date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,10.7,10.71,10.58,10.58,26500.0,10.7,10.71,10.58,10.58,26500.0
2005-01-03 09:40:00,10.59,10.6,10.56,10.59,16700.0,10.59,10.6,10.56,10.59,16700.0
2005-01-03 09:50:00,10.58,10.59,10.49,10.5,31900.0,10.58,10.59,10.49,10.5,31900.0
2005-01-03 10:00:00,10.5,10.55,10.31,10.36,41900.0,10.5,10.55,10.31,10.36,41900.0
2005-01-03 10:10:00,10.37,10.49,10.35,10.45,14000.0,10.37,10.49,10.35,10.45,14000.0
2005-01-03 10:20:00,10.45,10.47,10.3,10.32,17100.0,10.45,10.47,10.3,10.32,17100.0
2005-01-03 10:30:00,10.32,10.32,10.14,10.15,42300.0,10.32,10.32,10.14,10.15,42300.0
2005-01-03 10:40:00,10.18,10.28,10.18,10.25,19900.0,10.18,10.28,10.18,10.25,19900.0
2005-01-03 10:50:00,10.27,10.3,10.25,10.26,21000.0,10.27,10.3,10.25,10.26,21000.0
2005-01-03 11:00:00,10.28,10.29,10.12,10.27,19400.0,10.28,10.29,10.12,10.27,19400.0
2005-01-03 11:10:00,10.27,10.3,10.27,10.3,7100.0,10.27,10.3,10.27,10.3,7100.0
2005-01-03 11:20:00,10.3,10.31,10.29,10.29,7800.0,10.3,10.31,10.29,10.29,7800.0
2005-01-03 11:30:00,10.28,10.32,10.25,10.26,45700.0,10.28,10.32,10.25,10.26,45700.0
2005-01-03 11:40:00,10.27,10.27,10.23,10.24,19900.0,10.27,10.27,10.23,10.24,19900.0
2005-01-03 11:50:00,10.23,10.24,10.22,10.22,5300.0,10.23,10.24,10.22,10.22,5300.0
2005-01-03 12:00:00,10.22,10.23,10.2,10.2,10500.0,10.22,10.23,10.2,10.2,10500.0
2005-01-03 12:10:00,10.21,10.21,10.16,10.16,11300.0,10.21,10.21,10.16,10.16,11300.0
2005-01-03 12:20:00,10.17,10.2,10.16,10.19,10100.0,10.17,10.2,10.16,10.19,10100.0
2005-01-03 12:30:00,10.18,10.22,10.18,10.2,7100.0,10.18,10.22,10.18,10.2,7100.0
2005-01-03 12:40:00,10.2,10.25,10.19,10.25,12000.0,10.2,10.25,10.19,10.25,12000.0
2005-01-03 12:50:00,10.25,10.26,10.25,10.26,3000.0,10.25,10.26,10.25,10.26,3000.0
2005-01-03 13:00:00,10.26,10.27,10.2,10.2,9100.0,10.26,10.27,10.2,10.2,9100.0
2005-01-03 13:10:00,10.2,10.23,10.2,10.23,1100.0,10.2,10.23,10.2,10.23,1100.0
2005-01-03 13:20:00,10.23,10.25,10.2,10.22,17600.0,10.23,10.25,10.2,10.22,17600.0
2005-01-03 13:30:00,10.22,10.24,10.22,10.24,9400.0,10.22,10.24,10.22,10.24,9400.0
2005-01-03 13:40:00,10.25,10.26,10.23,10.25,10600.0,10.25,10.26,10.23,10.25,10600.0
2005-01-03 13:50:00,10.25,10.27,10.22,10.22,8500.0,10.25,10.27,10.22,10.22,8500.0
2005-01-03 14:00:00,10.22,10.26,10.22,10.22,7900.0,10.22,10.26,10.22,10.22,7900.0
2005-01-03 14:10:00,10.22,10.26,10.22,10.25,7500.0,10.22,10.26,10.22,10.25,7500.0
2005-01-03 14:20:00,10.24,10.25,10.22,10.24,29200.0,10.24,10.25,10.22,10.24,29200.0
2005-01-03 14:30:00,10.23,10.25,10.2,10.2,27500.0,10.23,10.25,10.2,10.2,27500.0
2005-01-03 14:40:00,10.2,10.22,10.2,10.21,20400.0,10.2,10.22,10.2,10.21,20400.0
2005-01-03 14:50:00,10.21,10.23,10.15,10.16,38800.0,10.21,10.23,10.15,10.16,38800.0
2005-01-03 15:00:00,10.16,10.22,10.16,10.19,20600.0,10.16,10.22,10.16,10.19,20600.0
2005-01-03 15:10:00,10.19,10.2,10.18,10.19,17300.0,10.19,10.2,10.18,10.19,17300.0
2005-01-03 15:20:00,10.19,10.21,10.17,10.2,30500.0,10.19,10.21,10.17,10.2,30500.0
2005-01-03 15:30:00,10.2,10.2,10.17,10.19,16900.0,10.2,10.2,10.17,10.19,16900.0
2005-01-03 15:40:00,10.19,10.2,10.08,10.14,36500.0,10.19,10.2,10.08,10.14,36500.0
2005-01-03 15:50:00,10.14,10.21,10.11,10.17,48600.0,10.14,10.21,10.11,10.17,48600.0
2005-01-04 09:30:00,10.07,10.28,10.06,10.23,25000.0,10.07,10.28,10.06,10.23,25000.0
2005-01-04 09:40:00,10.25,10.25,10.16,10.25,12400.0,10.25,10.25,10.16,10.25,12400.0
2005-01-04 09:50:00,10.25,10.25,10.18,10.18,7000.0,10.25,10.25,10.18,10.18,7000.0
2005-01-04 10:00:00,10.21,10.27,10.21,10.25,12900.0,10.21,10.27,10.21,10.25,12900.0
2005-01-04 10:10:00,10.23,10.27,10.23,10.26,61400.0,10.23,10.27,10.23,10.26,61400.0
2005-01-04 10:20:00,10.25,10.26,10.15,10.16,10800.0,10.25,10.26,10.15,10.16,10800.0
2005-01-04 10:30:00,10.14,10.24,10.12,10.15,10200.0,10.14,10.24,10.12,10.15,10200.0
2005-01-04 10:40:00,10.14,10.14,10.08,10.08,9800.0,10.14,10.14,10.08,10.08,9800.0
2005-01-04 10:50:00,10.06,10.07,9.96,10.0,22700.0,10.06,10.07,9.96,10.0,22700.0
2005-01-04 11:00:00,9.98,10.02,9.96,10.0,23900.0,9.98,10.02,9.96,10.0,23900.0
2005-01-04 11:10:00,10.0,10.03,10.0,10.03,4900.0,10.0,10.03,10.0,10.03,4900.0
2005-01-04 11:20:00,10.03,10.13,10.01,10.05,52200.0,10.03,10.13,10.01,10.05,52200.0
2005-01-04 11:30:00,10.05,10.07,10.03,10.06,10000.0,10.05,10.07,10.03,10.06,10000.0
2005-01-04 11:40:00,10.06,10.07,10.05,10.06,3100.0,10.06,10.07,10.05,10.06,3100.0
2005-01-04 11:50:00,10.06,10.06,10.02,10.04,12500.0,10.06,10.06,10.02,10.04,12500.0
2005-01-04 12:00:00,10.04,10.04,10.02,10.04,5600.0,10.04,10.04,10.02,10.04,5600.0
2005-01-04 12:10:00,10.03,10.03,9.9,9.96,31500.0,10.03,10.03,9.9,9.96,31500.0
2005-01-04 12:20:00,9.96,10.0,9.93,9.99,7400.0,9.96,10.0,9.93,9.99,7400.0
2005-01-04 12:30:00,10.0,10.01,9.99,10.0,10200.0,10.0,10.01,9.99,10.0,10200.0
2005-01-04 12:40:00,9.98,10.0,9.91,10.0,16200.0,9.98,10.0,9.91,10.0,16200.0
2005-01-04 12:50:00,10.0,10.0,9.98,9.98,3200.0,10.0,10.0,9.98,9.98,3200.0
2005-01-04 13:00:00,9.96,9.98,9.95,9.96,2500.0,9.96,9.98,9.95,9.96,2500.0
2005-01-04 13:10:00,9.96,9.98,9.96,9.96,3300.0,9.96,9.98,9.96,9.96,3300.0
2005-01-04 13:20:00,9.96,9.97,9.95,9.96,3400.0,9.96,9.97,9.95,9.96,3400.0
2005-01-04 13:30:00,9.97,9.98,9.96,9.98,14300.0,9.97,9.98,9.96,9.98,14300.0
2005-01-04 13:40:00,9.99,10.03,9.98,10.0,42900.0,9.99,10.03,9.98,10.0,42900.0
2005-01-04 13:50:00,10.0,10.03,10.0,10.01,9100.0,10.0,10.03,10.0,10.01,9100.0
2005-01-04 14:00:00,10.0,10.01,9.98,9.98,20400.0,10.0,10.01,9.98,9.98,20400.0
2005-01-04 14:10:00,9.99,10.0,9.98,10.0,18600.0,9.99,10.0,9.98,10.0,18600.0
2005-01-04 14:20:00,10.0,10.02,10.0,10.01,30500.0,10.0,10.02,10.0,10.01,30500.0
2005-01-04 14:30:00,10.0,10.0,9.98,9.99,12800.0,10.0,10.0,9.98,9.99,12800.0
2005-01-04 14:40:00,9.98,10.04,9.96,9.97,30100.0,9.98,10.04,9.96,9.97,30100.0
2005-01-04 14:50:00,9.96,10.0,9.96,10.0,14500.0,9.96,10.0,9.96,10.0,14500.0
2005-01-04 15:00:00,10.01,10.02,10.0,10.01,3400.0,10.01,10.02,10.0,10.01,3400.0
2005-01-04 15:10:00,10.01,10.05,10.0,10.04,14100.0,10.01,10.05,10.0,10.04,14100.0
2005-01-04 15:20:00,10.03,10.06,10.03,10.06,68300.0,10.03,10.06,10.03,10.06,68300.0
2005-01-04 15:30:00,10.05,10.07,10.03,10.04,53600.0,10.05,10.07,10.03,10.04,53600.0
2005-01-04 15:40:00,10.05,10.14,10.04,10.05,42800.0,10.05,10.14,10.04,10.05,42800.0
2005-01-04 15:50:00,10.06,10.1,10.02,10.09,111600.0,10.06,10.1,10.02,10.09,111600.0
2005-01-05 09:30:00,10.15,10.2,10.06,10.06,24300.0,10.15,10.2,10.06,10.06,24300.0
2005-01-05 09:40:00,10.03,10.1,10.02,10.07,29400.0,10.03,10.1,10.02,10.07,29400.0
2005-01-05 09:50:00,10.07,10.07,10.05,10.06,9500.0,10.07,10.07,10.05,10.06,9500.0
2005-01-05 10:00:00,10.06,10.09,10.05,10.08,9200.0,10.06,10.09,10.05,10.08,9200.0
2005-01-05 10:10:00,10.08,10.11,10.08,10.1,32600.0,10.08,10.11,10.08,10.1,32600.0
2005-01-05 10:20:00,10.1,10.12,10.02,10.03,12800.0,10.1,10.12,10.02,10.03,12800.0
2005-01-05 10:30:00,10.02,10.05,9.97,10.0,21500.0,10.02,10.05,9.97,10.0,21500.0
2005-01-05 10:40:00,10.03,10.09,10.03,10.07,18400.0,10.03,10.09,10.03,10.07,18400.0
2005-01-05 10:50:00,10.07,10.17,10.07,10.1,14300.0,10.07,10.17,10.07,10.1,14300.0
2005-01-05 11:00:00,10.1,10.18,10.1,10.14,23600.0,10.1,10.18,10.1,10.14,23600.0
2005-01-05 11:10:00,10.14,10.15,10.11,10.13,45000.0,10.14,10.15,10.11,10.13,45000.0
2005-01-05 11:20:00,10.12,10.13,10.08,10.13,14500.0,10.12,10.13,10.08,10.13,14500.0
2005-01-05 11:30:00,10.11,10.12,10.04,10.06,34400.0,10.11,10.12,10.04,10.06,34400.0
2005-01-05 11:40:00,10.07,10.08,10.05,10.05,6300.0,10.07,10.08,10.05,10.05,6300.0
2005-01-05 11:50:00,10.05,10.08,10.05,10.05,10800.0,10.05,10.08,10.05,10.05,10800.0
2005-01-05 12:00:00,10.06,10.09,10.05,10.05,12500.0,10.06,10.09,10.05,10.05,12500.0
2005-01-05 12:10:00,10.05,10.06,9.99,10.0,60700.0,10.05,10.06,9.99,10.0,60700.0
2005-01-05 12:20:00,9.97,10.1,9.94,9.99,13500.0,9.97,10.1,9.94,9.99,13500.0
2005-01-05 12:30:00,9.98,9.98,9.88,9.92,15800.0,9.98,9.98,9.88,9.92,15800.0
2005-01-05 12:40:00,9.91,9.95,9.91,9.94,9500.0,9.91,9.95,9.91,9.94,9500.0
2005-01-05 12:50:00,9.94,10.0,9.94,9.95,5500.0,9.94,10.0,9.94,9.95,5500.0
2005-01-05 13:00:00,9.95,10.01,9.95,10.0,28900.0,9.95,10.01,9.95,10.0,28900.0
2005-01-05 13:10:00,10.02,10.03,9.99,10.0,14500.0,10.02,10.03,9.99,10.0,14500.0
2005-01-05 13:20:00,10.04,10.04,9.99,10.04,24400.0,10.04,10.04,9.99,10.04,24400.0
2005-01-05 13:30:00,10.02,10.05,9.99,10.03,72500.0,10.02,10.05,9.99,10.03,72500.0
2005-01-05 13:40:00,10.01,10.03,9.98,9.98,12000.0,10.01,10.03,9.98,9.98,12000.0
2005-01-05 13:50:00,9.98,10.0,9.97,9.99,10900.0,9.98,10.0,9.97,9.99,10900.0
2005-01-05 14:00:00,9.98,10.0,9.96,10.0,14000.0,9.98,10.0,9.96,10.0,14000.0
2005-01-05 14:10:00,9.98,10.02,9.98,9.99,17500.0,9.98,10.02,9.98,9.99,17500.0
2005-01-05 14:20:00,9.98,10.04,9.96,10.0,11400.0,9.98,10.04,9.96,10.0,11400.0
2005-01-05 14:30:00,10.02,10.15,10.0,10.13,56300.0,10.02,10.15,10.0,10.13,56300.0
2005-01-05 14:40:00,10.12,10.15,10.06,10.07,14600.0,10.12,10.15,10.06,10.07,14600.0
2005-01-05 14:50:00,10.06,10.1,9.98,9.98,96200.0,10.06,10.1,9.98,9.98,96200.0
2005-01-05 15:00:00,10.0,10.0,9.96,9.99,13300.0,10.0,10.0,9.96,9.99,13300.0
2005-01-05 15:10:00,9.98,10.07,9.98,10.04,42900.0,9.98,10.07,9.98,10.04,42900.0
2005-01-05 15:20:00,10.04,10.05,10.01,10.01,20800.0,10.04,10.05,10.01,10.01,20800.0
2005-01-05 15:30:00,10.01,10.01,9.9,9.93,28600.0,10.01,10.01,9.9,9.93,28600.0
2005-01-05 15:40:00,9.95,9.96,9.91,9.95,20900.0,9.95,9.96,9.91,9.95,20900.0
2005-01-05 15:50:00,9.94,9.96,9.9,9.9,43500.0,9.94,9.96,9.9,9.9,43500.0
2005-01-06 09:30:00,10.11,10.16,9.97,9.97,24500.0,10.11,10.16,9.97,9.97,24500.0
2005-01-06 09:40:00,10.0,10.1,9.97,10.01,277600.0,10.0,10.1,9.97,10.01,277600.0
2005-01-06 09:50:00,10.01,10.21,10.0,10.21,13000.0,10.01,10.21,10.0,10.21,13000.0
2005-01-06 10:00:00,10.21,10.24,10.09,10.17,22200.0,10.21,10.24,10.09,10.17,22200.0
2005-01-06 10:10:00,10.15,10.21,10.14,10.2,22800.0,10.15,10.21,10.14,10.2,22800.0
2005-01-06 10:20:00,10.2,10.35,10.15,10.35,42100.0,10.2,10.35,10.15,10.35,42100.0
2005-01-06 10:30:00,10.31,10.39,10.3,10.38,30600.0,10.31,10.39,10.3,10.38,30600.0
2005-01-06 10:40:00,10.38,10.44,10.33,10.43,26200.0,10.38,10.44,10.33,10.43,26200.0
2005-01-06 10:50:00,10.43,10.43,10.2,10.3,31700.0,10.43,10.43,10.2,10.3,31700.0
2005-01-06 11:00:00,10.32,10.39,10.29,10.38,13900.0,10.32,10.39,10.29,10.38,13900.0
2005-01-06 11:10:00,10.38,10.45,10.23,10.45,34200.0,10.38,10.45,10.23,10.45,34200.0
2005-01-06 11:20:00,10.45,10.6,10.45,10.54,41100.0,10.45,10.6,10.45,10.54,41100.0
2005-01-06 11:30:00,10.55,10.68,10.39,10.55,35300.0,10.55,10.68,10.39,10.55,35300.0
2005-01-06 11:40:00,10.53,10.66,10.53,10.65,15800.0,10.53,10.66,10.53,10.65,15800.0
2005-01-06 11:50:00,10.64,10.64,10.47,10.5,17400.0,10.64,10.64,10.47,10.5,17400.0
2005-01-06 12:00:00,10.5,10.55,10.5,10.53,23900.0,10.5,10.55,10.5,10.53,23900.0
2005-01-06 12:10:00,10.53,10.53,10.43,10.45,16300.0,10.53,10.53,10.43,10.45,16300.0
2005-01-06 12:20:00,10.45,10.55,10.44,10.53,34200.0,10.45,10.55,10.44,10.53,34200.0
2005-01-06 12:30:00,10.54,10.54,10.48,10.5,13500.0,10.54,10.54,10.48,10.5,13500.0
2005-01-06 12:40:00,10.5,10.5,10.48,10.48,9900.0,10.5,10.5,10.48,10.48,9900.0
2005-01-06 12:50:00,10.48,10.5,10.39,10.43,19800.0,10.48,10.5,10.39,10.43,19800.0
2005-01-06 13:00:00,10.43,10.43,10.34,10.37,8600.0,10.43,10.43,10.34,10.37,8600.0
2005-01-06 13:10:00,10.37,10.39,10.35,10.38,4800.0,10.37,10.39,10.35,10.38,4800.0
2005-01-06 13:20:00,10.36,10.5,10.36,10.48,12100.0,10.36,10.5,10.36,10.48,12100.0
2005-01-06 13:30:00,10.49,10.49,10.41,10.45,4600.0,10.49,10.49,10.41,10.45,4600.0
2005-01-06 13:40:00,10.45,10.5,10.43,10.5,15400.0,10.45,10.5,10.43,10.5,15400.0
2005-01-06 13:50:00,10.5,10.58,10.5,10.54,18600.0,10.5,10.58,10.5,10.54,18600.0
2005-01-06 14:00:00,10.57,10.62,10.55,10.6,7500.0,10.57,10.62,10.55,10.6,7500.0
2005-01-06 14:10:00,10.61,10.61,10.54,10.59,22100.0,10.61,10.61,10.54,10.59,22100.0
2005-01-06 14:20:00,10.58,10.6,10.51,10.55,17200.0,10.58,10.6,10.51,10.55,17200.0
2005-01-06 14:30:00,10.54,10.55,10.53,10.54,19400.0,10.54,10.55,10.53,10.54,19400.0
2005-01-06 14:40:00,10.53,10.55,10.53,10.53,12600.0,10.53,10.55,10.53,10.53,12600.0
2005-01-06 14:50:00,10.53,10.59,10.53,10.55,13900.0,10.53,10.59,10.53,10.55,13900.0
2005-01-06 15:00:00,10.53,10.6,10.53,10.58,26900.0,10.53,10.6,10.53,10.58,26900.0
2005-01-06 15:10:00,10.57,10.58,10.52,10.53,8300.0,10.57,10.58,10.52,10.53,8300.0
2005-01-06 15:20:00,10.53,10.54,10.49,10.53,24400.0,10.53,10.54,10.49,10.53,24400.0
2005-01-06 15:30:00,10.52,10.54,10.5,10.54,10300.0,10.52,10.54,10.5,10.54,10300.0
2005-01-06 15:40:00,10.53,10.58,10.53,10.58,15300.0,10.53,10.58,10.53,10.58,15300.0
2005-01-06 15:50:00,10.58,10.62,10.53,10.53,42300.0,10.58,10.62,10.53,10.53,42300.0
2005-01-07 09:30:00,10.68,10.69,10.5,10.5,21400.0,10.68,10.69,10.5,10.5,21400.0
2005-01-07 09:40:00,10.52,10.55,10.5,10.55,15700.0,10.52,10.55,10.5,10.55,15700.0
2005-01-07 09:50:00,10.55,10.55,10.39,10.39,14700.0,10.55,10.55,10.39,10.39,14700.0
2005-01-07 10:00:00,10.41,10.48,10.38,10.45,19200.0,10.41,10.48,10.38,10.45,19200.0
2005-01-07 10:10:00,10.45,10.48,10.4,10.43,12300.0,10.45,10.48,10.4,10.43,12300.0
2005-01-07 10:20:00,10.42,10.43,10.26,10.33,19800.0,10.42,10.43,10.26,10.33,19800.0
2005-01-07 10:30:00,10.34,10.36,10.25,10.33,12800.0,10.34,10.36,10.25,10.33,12800.0
2005-01-07 10:40:00,10.31,10.32,10.29,10.3,7000.0,10.31,10.32,10.29,10.3,7000.0
2005-01-07 10:50:00,10.34,10.38,10.31,10.34,5800.0,10.34,10.38,10.31,10.34,5800.0
2005-01-07 11:00:00,10.31,10.48,10.31,10.43,12700.0,10.31,10.48,10.31,10.43,12700.0
2005-01-07 11:10:00,10.42,10.49,10.42,10.42,7300.0,10.42,10.49,10.42,10.42,7300.0
2005-01-07 11:20:00,10.42,10.51,10.42,10.51,9800.0,10.42,10.51,10.42,10.51,9800.0
2005-01-07 11:30:00,10.51,10.54,10.48,10.51,7000.0,10.51,10.54,10.48,10.51,7000.0
2005-01-07 11:40:00,10.49,10.53,10.47,10.53,8000.0,10.49,10.53,10.47,10.53,8000.0
2005-01-07 11:50:00,10.52,10.53,10.5,10.53,6700.0,10.52,10.53,10.5,10.53,6700.0
2005-01-07 12:00:00,10.53,10.53,10.49,10.5,6900.0,10.53,10.53,10.49,10.5,6900.0
2005-01-07 12:10:00,10.5,10.52,10.5,10.51,10800.0,10.5,10.52,10.5,10.51,10800.0
2005-01-07 12:20:00,10.51,10.64,10.51,10.63,13300.0,10.51,10.64,10.51,10.63,13300.0
2005-01-07 12:30:00,10.63,10.64,10.6,10.62,8400.0,10.63,10.64,10.6,10.62,8400.0
2005-01-07 12:40:00,10.63,10.64,10.63,10.64,1700.0,10.63,10.64,10.63,10.64,1700.0
2005-01-07 12:50:00,10.63,10.66,10.63,10.65,4800.0,10.63,10.66,10.63,10.65,4800.0
2005-01-07 13:00:00,10.66,10.67,10.62,10.62,8700.0,10.66,10.67,10.62,10.62,8700.0
2005-01-07 13:10:00,10.62,10.63,10.53,10.53,5300.0,10.62,10.63,10.53,10.53,5300.0
2005-01-07 13:20:00,10.53,10.58,10.32,10.56,12000.0,10.53,10.58,10.32,10.56,12000.0
2005-01-07 13:30:00,10.58,10.65,10.58,10.58,10500.0,10.58,10.65,10.58,10.58,10500.0
2005-01-07 13:40:00,10.59,10.65,10.59,10.63,7200.0,10.59,10.65,10.59,10.63,7200.0
2005-01-07 13:50:00,10.62,10.66,10.62,10.64,3800.0,10.62,10.66,10.62,10.64,3800.0
2005-01-07 14:00:00,10.63,10.66,10.61,10.66,8100.0,10.63,10.66,10.61,10.66,8100.0
2005-01-07 14:10:00,10.64,10.69,10.62,10.64,8600.0,10.64,10.69,10.62,10.64,8600.0
2005-01-07 14:20:00,10.63,10.64,10.61,10.64,4300.0,10.63,10.64,10.61,10.64,4300.0
2005-01-07 14:30:00,10.64,10.68,10.61,10.63,9700.0,10.64,10.68,10.61,10.63,9700.0
2005-01-07 14:40:00,10.64,10.67,10.61,10.67,12600.0,10.64,10.67,10.61,10.67,12600.0
2005-01-07 14:50:00,10.67,10.68,10.65,10.66,4400.0,10.67,10.68,10.65,10.66,4400.0
2005-01-07 15:00:00,10.66,10.73,10.66,10.7,23700.0,10.66,10.73,10.66,10.7,23700.0
2005-01-07 15:10:00,10.68,10.74,10.67,10.71,23700.0,10.68,10.74,10.67,10.71,23700.0
2005-01-07 15:20:00,10.71,10.71,10.65,10.66,16500.0,10.71,10.71,10.65,10.66,16500.0
2005-01-07 15:30:00,10.66,10.7,10.65,10.66,13900.0,10.66,10.7,10.65,10.66,13900.0
2005-01-07 15:40:00,10.65,10.65,10.55,10.56,18200.0,10.65,10.65,10.55,10.56,18200.0
2005-01-07 15:50:00,10.56,10.61,10.49,10.52,48600.0,10.56,10.61,10.49,10.52,48600.0
2005-01-10 09:30:00,10.95,10.95,10.73,10.83,68300.0,10.95,10.95,10.73,10.83,68300.0
2005-01-10 09:40:00,10.85,10.85,10.72,10.73,41500.0,10.85,10.85,10.72,10.73,41500.0
2005-01-10 09:50:00,10.76,10.94,10.71,10.88,53700.0,10.76,10.94,10.71,10.88,53700.0
2005-01-10 10:00:00,10.9,11.05,10.88,11.0,49100.0,10.9,11.05,10.88,11.0,49100.0
2005-01-10 10:10:00,10.99,11.04,10.9,11.03,36500.0,10.99,11.04,10.9,11.03,36500.0
2005-01-10 10:20:00,11.03,11.06,10.94,11.06,61400.0,11.03,11.06,10.94,11.06,61400.0
2005-01-10 10:30:00,11.06,11.06,11.0,11.04,21500.0,11.06,11.06,11.0,11.04,21500.0
2005-01-10 10:40:00,11.04,11.06,11.0,11.0,9600.0,11.04,11.06,11.0,11.0,9600.0
2005-01-10 10:50:00,11.02,11.05,11.0,11.03,12900.0,11.02,11.05,11.0,11.03,12900.0
2005-01-10 11:00:00,11.01,11.05,11.01,11.05,12200.0,11.01,11.05,11.01,11.05,12200.0
2005-01-10 11:10:00,11.05,11.08,11.03,11.05,19000.0,11.05,11.08,11.03,11.05,19000.0
2005-01-10 11:20:00,11.04,11.04,10.97,11.0,11800.0,11.04,11.04,10.97,11.0,11800.0
2005-01-10 11:30:00,10.97,11.04,10.91,10.92,16100.0,10.97,11.04,10.91,10.92,16100.0
2005-01-10 11:40:00,10.93,10.94,10.81,10.88,6200.0,10.93,10.94,10.81,10.88,6200.0
2005-01-10 11:50:00,10.89,10.99,10.89,10.96,6300.0,10.89,10.99,10.89,10.96,6300.0
2005-01-10 12:00:00,10.96,10.99,10.93,10.93,12500.0,10.96,10.99,10.93,10.93,12500.0
2005-01-10 12:10:00,10.92,10.92,10.86,10.86,7700.0,10.92,10.92,10.86,10.86,7700.0
2005-01-10 12:20:00,10.83,10.88,10.81,10.88,3100.0,10.83,10.88,10.81,10.88,3100.0
2005-01-10 12:30:00,10.88,10.98,10.87,10.98,6900.0,10.88,10.98,10.87,10.98,6900.0
2005-01-10 12:40:00,10.98,11.04,10.95,10.96,19100.0,10.98,11.04,10.95,10.96,19100.0
2005-01-10 12:50:00,10.96,11.04,10.96,11.04,2600.0,10.96,11.04,10.96,11.04,2600.0
2005-01-10 13:00:00,11.05,11.08,11.03,11.05,13800.0,11.05,11.08,11.03,11.05,13800.0
2005-01-10 13:10:00,11.08,11.16,11.06,11.12,30600.0,11.08,11.16,11.06,11.12,30600.0
2005-01-10 13:20:00,11.14,11.19,11.12,11.15,22800.0,11.14,11.19,11.12,11.15,22800.0
2005-01-10 13:30:00,11.17,11.19,11.15,11.16,9200.0,11.17,11.19,11.15,11.16,9200.0
2005-01-10 13:40:00,11.16,11.16,11.01,11.12,17300.0,11.16,11.16,11.01,11.12,17300.0
2005-01-10 13:50:00,11.12,11.12,11.08,11.1,6800.0,11.12,11.12,11.08,11.1,6800.0
2005-01-10 14:00:00,11.08,11.1,11.04,11.04,3600.0,11.08,11.1,11.04,11.04,3600.0
2005-01-10 14:10:00,11.03,11.05,10.96,11.0,10800.0,11.03,11.05,10.96,11.0,10800.0
2005-01-10 14:20:00,10.99,11.03,10.98,11.0,4900.0,10.99,11.03,10.98,11.0,4900.0
2005-01-10 14:30:00,11.01,11.01,10.96,10.97,6600.0,11.01,11.01,10.96,10.97,6600.0
2005-01-10 14:40:00,10.97,10.99,10.91,10.91,6400.0,10.97,10.99,10.91,10.91,6400.0
2005-01-10 14:50:00,10.92,10.95,10.91,10.93,13200.0,10.92,10.95,10.91,10.93,13200.0
2005-01-10 15:00:00,10.93,10.96,10.84,10.87,18200.0,10.93,10.96,10.84,10.87,18200.0
2005-01-10 15:10:00,10.86,10.86,10.76,10.77,15200.0,10.86,10.86,10.76,10.77,15200.0
2005-01-10 15:20:00,10.77,10.77,10.73,10.75,20900.0,10.77,10.77,10.73,10.75,20900.0
2005-01-10 15:30:00,10.77,10.82,10.73,10.82,22200.0,10.77,10.82,10.73,10.82,22200.0
2005-01-10 15:40:00,10.82,10.85,10.82,10.83,15000.0,10.82,10.85,10.82,10.83,15000.0
2005-01-10 15:50:00,10.83,10.91,10.78,10.78,76200.0,10.83,10.91,10.78,10.78,76200.0
2005-01-11 09:30:00,11.0,11.04,10.89,10.94,48300.0,11.0,11.04,10.89,10.94,48300.0
2005-01-11 09:40:00,10.94,10.94,10.84,10.87,36400.0,10.94,10.94,10.84,10.87,36400.0
2005-01-11 09:50:00,10.86,10.87,10.78,10.87,35700.0,10.86,10.87,10.78,10.87,35700.0
2005-01-11 10:00:00,10.87,10.88,10.77,10.86,26800.0,10.87,10.88,10.77,10.86,26800.0
2005-01-11 10:10:00,10.86,10.86,10.75,10.8,19700.0,10.86,10.86,10.75,10.8,19700.0
2005-01-11 10:20:00,10.78,10.8,10.73,10.8,29700.0,10.78,10.8,10.73,10.8,29700.0
2005-01-11 10:30:00,10.81,10.81,10.73,10.8,18200.0,10.81,10.81,10.73,10.8,18200.0
2005-01-11 10:40:00,10.8,10.89,10.79,10.81,29100.0,10.8,10.89,10.79,10.81,29100.0
2005-01-11 10:50:00,10.81,10.84,10.78,10.78,8400.0,10.81,10.84,10.78,10.78,8400.0
2005-01-11 11:00:00,10.79,10.91,10.77,10.9,19100.0,10.79,10.91,10.77,10.9,19100.0
2005-01-11 11:10:00,10.91,10.91,10.84,10.85,22000.0,10.91,10.91,10.84,10.85,22000.0
2005-01-11 11:20:00,10.88,10.91,10.87,10.91,21000.0,10.88,10.91,10.87,10.91,21000.0
2005-01-11 11:30:00,10.91,10.95,10.89,10.89,46100.0,10.91,10.95,10.89,10.89,46100.0
2005-01-11 11:40:00,10.89,10.91,10.88,10.88,11600.0,10.89,10.91,10.88,10.88,11600.0
2005-01-11 11:50:00,10.89,10.89,10.83,10.84,24100.0,10.89,10.89,10.83,10.84,24100.0
2005-01-11 12:00:00,10.84,10.84,10.81,10.82,13200.0,10.84,10.84,10.81,10.82,13200.0
2005-01-11 12:10:00,10.83,10.84,10.8,10.81,26400.0,10.83,10.84,10.8,10.81,26400.0
2005-01-11 12:20:00,10.81,10.82,10.76,10.82,14800.0,10.81,10.82,10.76,10.82,14800.0
2005-01-11 12:30:00,10.82,10.83,10.81,10.82,8100.0,10.82,10.83,10.81,10.82,8100.0
2005-01-11 12:40:00,10.84,10.86,10.83,10.84,32500.0,10.84,10.86,10.83,10.84,32500.0
2005-01-11 12:50:00,10.85,10.88,10.84,10.87,8900.0,10.85,10.88,10.84,10.87,8900.0
2005-01-11 13:00:00,10.87,10.88,10.8,10.83,32500.0,10.87,10.88,10.8,10.83,32500.0
2005-01-11 13:10:00,10.84,10.86,10.83,10.85,18600.0,10.84,10.86,10.83,10.85,18600.0
2005-01-11 13:20:00,10.86,10.86,10.82,10.86,9900.0,10.86,10.86,10.82,10.86,9900.0
2005-01-11 13:30:00,10.86,10.88,10.86,10.86,20500.0,10.86,10.88,10.86,10.86,20500.0
2005-01-11 13:40:00,10.87,10.9,10.85,10.88,16000.0,10.87,10.9,10.85,10.88,16000.0
2005-01-11 13:50:00,10.89,10.91,10.88,10.9,12700.0,10.89,10.91,10.88,10.9,12700.0
2005-01-11 14:00:00,10.91,10.98,10.9,10.97,22300.0,10.91,10.98,10.9,10.97,22300.0
2005-01-11 14:10:00,10.98,11.0,10.89,10.96,28300.0,10.98,11.0,10.89,10.96,28300.0
2005-01-11 14:20:00,10.96,11.0,10.9,10.99,18300.0,10.96,11.0,10.9,10.99,18300.0
2005-01-11 14:30:00,10.99,11.02,10.99,11.0,19700.0,10.99,11.02,10.99,11.0,19700.0
2005-01-11 14:40:00,11.0,11.04,10.99,11.01,15200.0,11.0,11.04,10.99,11.01,15200.0
2005-01-11 14:50:00,11.03,11.1,11.01,11.06,33600.0,11.03,11.1,11.01,11.06,33600.0
2005-01-11 15:00:00,11.07,11.08,11.05,11.06,25000.0,11.07,11.08,11.05,11.06,25000.0
2005-01-11 15:10:00,11.05,11.08,11.05,11.07,25900.0,11.05,11.08,11.05,11.07,25900.0
2005-01-11 15:20:00,11.07,11.07,11.05,11.05,32400.0,11.07,11.07,11.05,11.05,32400.0
2005-01-11 15:30:00,11.05,11.06,10.98,11.01,37200.0,11.05,11.06,10.98,11.01,37200.0
2005-01-11 15:40:00,11.01,11.03,11.01,11.01,24700.0,11.01,11.03,11.01,11.01,24700.0
2005-01-11 15:50:00,11.01,11.02,10.92,10.93,52300.0,11.01,11.02,10.92,10.93,52300.0
2005-01-12 09:30:00,11.02,11.02,10.79,11.01,30300.0,11.02,11.02,10.79,11.01,30300.0
2005-01-12 09:40:00,11.0,11.01,10.87,10.87,20600.0,11.0,11.01,10.87,10.87,20600.0
2005-01-12 09:50:00,10.87,10.89,10.71,10.71,16600.0,10.87,10.89,10.71,10.71,16600.0
2005-01-12 10:00:00,10.7,10.85,10.7,10.81,12100.0,10.7,10.85,10.7,10.81,12100.0
2005-01-12 10:10:00,10.83,10.83,10.75,10.75,7700.0,10.83,10.83,10.75,10.75,7700.0
2005-01-12 10:20:00,10.76,10.77,10.71,10.72,3600.0,10.76,10.77,10.71,10.72,3600.0
2005-01-12 10:30:00,10.72,10.73,10.53,10.56,18400.0,10.72,10.73,10.53,10.56,18400.0
2005-01-12 10:40:00,10.56,10.62,10.52,10.57,17000.0,10.56,10.62,10.52,10.57,17000.0
2005-01-12 10:50:00,10.56,10.64,10.55,10.56,16000.0,10.56,10.64,10.55,10.56,16000.0
2005-01-12 11:00:00,10.56,10.62,10.53,10.62,5900.0,10.56,10.62,10.53,10.62,5900.0
2005-01-12 11:10:00,10.62,10.63,10.59,10.6,5200.0,10.62,10.63,10.59,10.6,5200.0
2005-01-12 11:20:00,10.6,10.62,10.6,10.62,37300.0,10.6,10.62,10.6,10.62,37300.0
2005-01-12 11:30:00,10.62,10.7,10.62,10.7,7700.0,10.62,10.7,10.62,10.7,7700.0
2005-01-12 11:40:00,10.7,10.75,10.67,10.74,6500.0,10.7,10.75,10.67,10.74,6500.0
2005-01-12 11:50:00,10.74,10.75,10.7,10.73,2800.0,10.74,10.75,10.7,10.73,2800.0
2005-01-12 12:00:00,10.72,10.73,10.71,10.73,2000.0,10.72,10.73,10.71,10.73,2000.0
2005-01-12 12:10:00,10.73,10.75,10.7,10.75,7400.0,10.73,10.75,10.7,10.75,7400.0
2005-01-12 12:20:00,10.76,10.79,10.76,10.79,3800.0,10.76,10.79,10.76,10.79,3800.0
2005-01-12 12:30:00,10.8,10.81,10.75,10.75,22000.0,10.8,10.81,10.75,10.75,22000.0
2005-01-12 12:40:00,10.75,10.8,10.75,10.79,5600.0,10.75,10.8,10.75,10.79,5600.0
2005-01-12 12:50:00,10.79,10.82,10.76,10.79,8300.0,10.79,10.82,10.76,10.79,8300.0
2005-01-12 13:00:00,10.8,10.81,10.77,10.8,7300.0,10.8,10.81,10.77,10.8,7300.0
2005-01-12 13:10:00,10.81,10.81,10.79,10.8,5500.0,10.81,10.81,10.79,10.8,5500.0
2005-01-12 13:20:00,10.79,10.82,10.77,10.8,6700.0,10.79,10.82,10.77,10.8,6700.0
2005-01-12 13:30:00,10.8,10.82,10.79,10.81,16300.0,10.8,10.82,10.79,10.81,16300.0
2005-01-12 13:40:00,10.8,10.83,10.79,10.82,7000.0,10.8,10.83,10.79,10.82,7000.0
2005-01-12 13:50:00,10.82,10.83,10.82,10.83,11000.0,10.82,10.83,10.82,10.83,11000.0
2005-01-12 14:00:00,10.83,10.84,10.82,10.84,9300.0,10.83,10.84,10.82,10.84,9300.0
2005-01-12 14:10:00,10.85,10.86,10.83,10.86,38600.0,10.85,10.86,10.83,10.86,38600.0
2005-01-12 14:20:00,10.87,10.9,10.84,10.89,15100.0,10.87,10.9,10.84,10.89,15100.0
2005-01-12 14:30:00,10.9,10.94,10.88,10.91,43000.0,10.9,10.94,10.88,10.91,43000.0
2005-01-12 14:40:00,10.92,10.93,10.89,10.89,10900.0,10.92,10.93,10.89,10.89,10900.0
2005-01-12 14:50:00,10.91,10.98,10.91,10.96,7100.0,10.91,10.98,10.91,10.96,7100.0
2005-01-12 15:00:00,10.96,10.97,10.94,10.97,16500.0,10.96,10.97,10.94,10.97,16500.0
2005-01-12 15:10:00,10.97,10.99,10.94,10.96,27300.0,10.97,10.99,10.94,10.96,27300.0
2005-01-12 15:20:00,10.97,11.0,10.96,10.98,17000.0,10.97,11.0,10.96,10.98,17000.0
2005-01-12 15:30:00,10.99,11.15,10.98,11.12,62200.0,10.99,11.15,10.98,11.12,62200.0
2005-01-12 15:40:00,11.1,11.14,11.1,11.12,35200.0,11.1,11.14,11.1,11.12,35200.0
2005-01-12 15:50:00,11.11,11.12,11.05,11.08,38200.0,11.11,11.12,11.05,11.08,38200.0
2005-01-13 09:30:00,11.13,11.2,11.04,11.05,29300.0,11.13,11.2,11.04,11.05,29300.0
2005-01-13 09:40:00,11.05,11.11,10.9,10.94,23400.0,11.05,11.11,10.9,10.94,23400.0
2005-01-13 09:50:00,10.94,10.99,10.9,10.99,9400.0,10.94,10.99,10.9,10.99,9400.0
2005-01-13 10:00:00,10.99,11.02,10.98,11.0,9400.0,10.99,11.02,10.98,11.0,9400.0
2005-01-13 10:10:00,11.0,11.03,10.99,11.0,11800.0,11.0,11.03,10.99,11.0,11800.0
2005-01-13 10:20:00,11.02,11.02,10.91,10.99,15600.0,11.02,11.02,10.91,10.99,15600.0
2005-01-13 10:30:00,10.99,11.0,10.95,10.95,7900.0,10.99,11.0,10.95,10.95,7900.0
2005-01-13 10:40:00,10.97,10.98,10.92,10.93,9600.0,10.97,10.98,10.92,10.93,9600.0
2005-01-13 10:50:00,10.92,10.96,10.92,10.96,4500.0,10.92,10.96,10.92,10.96,4500.0
2005-01-13 11:00:00,10.94,10.98,10.88,10.98,18900.0,10.94,10.98,10.88,10.98,18900.0
2005-01-13 11:10:00,10.95,10.96,10.9,10.92,10200.0,10.95,10.96,10.9,10.92,10200.0
2005-01-13 11:20:00,10.91,10.94,10.91,10.93,17300.0,10.91,10.94,10.91,10.93,17300.0
2005-01-13 11:30:00,10.93,10.93,10.9,10.91,8800.0,10.93,10.93,10.9,10.91,8800.0
2005-01-13 11:40:00,10.9,10.9,10.8,10.82,11100.0,10.9,10.9,10.8,10.82,11100.0
2005-01-13 11:50:00,10.8,10.82,10.8,10.8,3100.0,10.8,10.82,10.8,10.8,3100.0
2005-01-13 12:00:00,10.8,10.81,10.8,10.8,7100.0,10.8,10.81,10.8,10.8,7100.0
2005-01-13 12:10:00,10.8,10.81,10.77,10.77,4000.0,10.8,10.81,10.77,10.77,4000.0
2005-01-13 12:20:00,10.77,10.78,10.7,10.78,21400.0,10.77,10.78,10.7,10.78,21400.0
2005-01-13 12:30:00,10.77,10.77,10.74,10.74,2700.0,10.77,10.77,10.74,10.74,2700.0
2005-01-13 12:40:00,10.73,10.77,10.73,10.73,3800.0,10.73,10.77,10.73,10.73,3800.0
2005-01-13 12:50:00,10.73,10.76,10.73,10.74,10200.0,10.73,10.76,10.73,10.74,10200.0
2005-01-13 13:00:00,10.75,10.78,10.74,10.75,4300.0,10.75,10.78,10.74,10.75,4300.0
2005-01-13 13:10:00,10.75,10.76,10.74,10.74,7500.0,10.75,10.76,10.74,10.74,7500.0
2005-01-13 13:20:00,10.73,10.73,10.61,10.61,19600.0,10.73,10.73,10.61,10.61,19600.0
2005-01-13 13:30:00,10.64,10.65,10.6,10.65,9400.0,10.64,10.65,10.6,10.65,9400.0
2005-01-13 13:40:00,10.64,10.65,10.64,10.64,4300.0,10.64,10.65,10.64,10.64,4300.0
2005-01-13 13:50:00,10.64,10.73,10.63,10.73,15200.0,10.64,10.73,10.63,10.73,15200.0
2005-01-13 14:00:00,10.73,10.73,10.7,10.7,10100.0,10.73,10.73,10.7,10.7,10100.0
2005-01-13 14:10:00,10.67,10.72,10.67,10.71,6000.0,10.67,10.72,10.67,10.71,6000.0
2005-01-13 14:20:00,10.72,10.73,10.7,10.7,31000.0,10.72,10.73,10.7,10.7,31000.0
2005-01-13 14:30:00,10.72,10.73,10.7,10.7,6100.0,10.72,10.73,10.7,10.7,6100.0
2005-01-13 14:40:00,10.71,10.71,10.66,10.66,7500.0,10.71,10.71,10.66,10.66,7500.0
2005-01-13 14:50:00,10.66,10.66,10.57,10.57,11900.0,10.66,10.66,10.57,10.57,11900.0
2005-01-13 15:00:00,10.58,10.58,10.57,10.57,14200.0,10.58,10.58,10.57,10.57,14200.0
2005-01-13 15:10:00,10.57,10.58,10.5,10.51,30800.0,10.57,10.58,10.5,10.51,30800.0
2005-01-13 15:20:00,10.5,10.52,10.42,10.42,37800.0,10.5,10.52,10.42,10.42,37800.0
2005-01-13 15:30:00,10.42,10.49,10.33,10.38,51600.0,10.42,10.49,10.33,10.38,51600.0
2005-01-13 15:40:00,10.43,10.45,10.35,10.36,44200.0,10.43,10.45,10.35,10.36,44200.0
2005-01-13 15:50:00,10.36,10.47,10.35,10.41,78000.0,10.36,10.47,10.35,10.41,78000.0
2005-01-14 09:30:00,10.4,10.66,10.4,10.65,27100.0,10.4,10.66,10.4,10.65,27100.0
2005-01-14 09:40:00,10.64,10.71,10.6,10.71,7800.0,10.64,10.71,10.6,10.71,7800.0
2005-01-14 09:50:00,10.73,10.73,10.67,10.68,37600.0,10.73,10.73,10.67,10.68,37600.0
2005-01-14 10:00:00,10.67,10.67,10.6,10.6,15300.0,10.67,10.67,10.6,10.6,15300.0
2005-01-14 10:10:00,10.6,10.61,10.39,10.53,37200.0,10.6,10.61,10.39,10.53,37200.0
2005-01-14 10:20:00,10.51,10.51,10.46,10.48,19600.0,10.51,10.51,10.46,10.48,19600.0
2005-01-14 10:30:00,10.48,10.5,10.46,10.46,9600.0,10.48,10.5,10.46,10.46,9600.0
2005-01-14 10:40:00,10.48,10.5,10.45,10.46,19500.0,10.48,10.5,10.45,10.46,19500.0
2005-01-14 10:50:00,10.46,10.5,10.43,10.45,10800.0,10.46,10.5,10.43,10.45,10800.0
2005-01-14 11:00:00,10.45,10.46,10.43,10.43,4200.0,10.45,10.46,10.43,10.43,4200.0
2005-01-14 11:10:00,10.45,10.49,10.45,10.48,5000.0,10.45,10.49,10.45,10.48,5000.0
2005-01-14 11:20:00,10.48,10.48,10.46,10.48,1900.0,10.48,10.48,10.46,10.48,1900.0
2005-01-14 11:30:00,10.48,10.48,10.45,10.45,2500.0,10.48,10.48,10.45,10.45,2500.0
2005-01-14 11:40:00,10.45,10.45,10.43,10.44,2700.0,10.45,10.45,10.43,10.44,2700.0
2005-01-14 11:50:00,10.45,10.46,10.4,10.42,4300.0,10.45,10.46,10.4,10.42,4300.0
2005-01-14 12:00:00,10.45,10.49,10.43,10.48,18600.0,10.45,10.49,10.43,10.48,18600.0
2005-01-14 12:10:00,10.48,10.65,10.48,10.62,12100.0,10.48,10.65,10.48,10.62,12100.0
2005-01-14 12:20:00,10.6,10.64,10.47,10.56,11200.0,10.6,10.64,10.47,10.56,11200.0
2005-01-14 12:30:00,10.57,10.63,10.52,10.52,3800.0,10.57,10.63,10.52,10.52,3800.0
2005-01-14 12:40:00,10.56,10.6,10.55,10.56,3400.0,10.56,10.6,10.55,10.56,3400.0
2005-01-14 12:50:00,10.56,10.58,10.55,10.55,2600.0,10.56,10.58,10.55,10.55,2600.0
2005-01-14 13:00:00,10.53,10.56,10.51,10.56,1900.0,10.53,10.56,10.51,10.56,1900.0
2005-01-14 13:10:00,10.56,10.57,10.53,10.54,2900.0,10.56,10.57,10.53,10.54,2900.0
2005-01-14 13:20:00,10.55,10.57,10.55,10.55,3700.0,10.55,10.57,10.55,10.55,3700.0
2005-01-14 13:30:00,10.55,10.6,10.54,10.55,4200.0,10.55,10.6,10.54,10.55,4200.0
2005-01-14 13:40:00,10.54,10.54,10.53,10.53,1300.0,10.54,10.54,10.53,10.53,1300.0
2005-01-14 13:50:00,10.53,10.58,10.5,10.5,5800.0,10.53,10.58,10.5,10.5,5800.0
2005-01-14 14:00:00,10.5,10.57,10.5,10.55,5800.0,10.5,10.57,10.5,10.55,5800.0
2005-01-14 14:10:00,10.54,10.56,10.51,10.55,7700.0,10.54,10.56,10.51,10.55,7700.0
2005-01-14 14:20:00,10.53,10.57,10.51,10.51,8100.0,10.53,10.57,10.51,10.51,8100.0
2005-01-14 14:30:00,10.51,10.53,10.51,10.52,4100.0,10.51,10.53,10.51,10.52,4100.0
2005-01-14 14:40:00,10.52,10.56,10.52,10.54,4700.0,10.52,10.56,10.52,10.54,4700.0
2005-01-14 14:50:00,10.53,10.6,10.53,10.58,3800.0,10.53,10.6,10.53,10.58,3800.0
2005-01-14 15:00:00,10.56,10.6,10.56,10.59,5700.0,10.56,10.6,10.56,10.59,5700.0
2005-01-14 15:10:00,10.57,10.58,10.55,10.55,11500.0,10.57,10.58,10.55,10.55,11500.0
2005-01-14 15:20:00,10.55,10.57,10.53,10.54,9500.0,10.55,10.57,10.53,10.54,9500.0
2005-01-14 15:30:00,10.53,10.62,10.52,10.61,13700.0,10.53,10.62,10.52,10.61,13700.0
2005-01-14 15:40:00,10.61,10.62,10.54,10.55,15600.0,10.61,10.62,10.54,10.55,15600.0
2005-01-14 15:50:00,10.54,10.66,10.52,10.55,45900.0,10.54,10.66,10.52,10.55,45900.0
2005-01-18 09:30:00,10.77,10.78,10.4,10.5,19900.0,10.77,10.78,10.4,10.5,19900.0
2005-01-18 09:40:00,10.52,10.52,10.49,10.49,8100.0,10.52,10.52,10.49,10.49,8100.0
2005-01-18 09:50:00,10.49,10.56,10.49,10.55,6200.0,10.49,10.56,10.49,10.55,6200.0
2005-01-18 10:00:00,10.55,10.62,10.5,10.52,9000.0,10.55,10.62,10.5,10.52,9000.0
2005-01-18 10:10:00,10.52,10.57,10.52,10.53,2200.0,10.52,10.57,10.52,10.53,2200.0
2005-01-18 10:20:00,10.55,10.73,10.54,10.73,8100.0,10.55,10.73,10.54,10.73,8100.0
2005-01-18 10:30:00,10.7,10.82,10.7,10.8,13100.0,10.7,10.82,10.7,10.8,13100.0
2005-01-18 10:40:00,10.8,10.8,10.72,10.72,20700.0,10.8,10.8,10.72,10.72,20700.0
2005-01-18 10:50:00,10.72,10.82,10.7,10.73,8700.0,10.72,10.82,10.7,10.73,8700.0
2005-01-18 11:00:00,10.75,10.75,10.72,10.72,4800.0,10.75,10.75,10.72,10.72,4800.0
2005-01-18 11:10:00,10.73,10.75,10.7,10.74,13700.0,10.73,10.75,10.7,10.74,13700.0
2005-01-18 11:20:00,10.72,10.8,10.72,10.8,3200.0,10.72,10.8,10.72,10.8,3200.0
2005-01-18 11:30:00,10.76,10.83,10.76,10.76,8500.0,10.76,10.83,10.76,10.76,8500.0
2005-01-18 11:40:00,10.76,10.85,10.76,10.83,14900.0,10.76,10.85,10.76,10.83,14900.0
2005-01-18 11:50:00,10.82,10.85,10.82,10.84,7600.0,10.82,10.85,10.82,10.84,7600.0
2005-01-18 12:00:00,10.84,10.92,10.83,10.87,24600.0,10.84,10.92,10.83,10.87,24600.0
2005-01-18 12:10:00,10.88,10.92,10.85,10.88,21500.0,10.88,10.92,10.85,10.88,21500.0
2005-01-18 12:20:00,10.88,10.9,10.87,10.88,8200.0,10.88,10.9,10.87,10.88,8200.0
2005-01-18 12:30:00,10.87,10.89,10.86,10.89,6100.0,10.87,10.89,10.86,10.89,6100.0
2005-01-18 12:40:00,10.87,10.88,10.85,10.86,4800.0,10.87,10.88,10.85,10.86,4800.0
2005-01-18 12:50:00,10.86,10.87,10.85,10.86,3800.0,10.86,10.87,10.85,10.86,3800.0
2005-01-18 13:00:00,10.86,10.87,10.85,10.86,6400.0,10.86,10.87,10.85,10.86,6400.0
2005-01-18 13:10:00,10.85,10.88,10.84,10.86,3900.0,10.85,10.88,10.84,10.86,3900.0
2005-01-18 13:20:00,10.85,10.85,10.83,10.84,1600.0,10.85,10.85,10.83,10.84,1600.0
2005-01-18 13:30:00,10.84,10.87,10.84,10.87,2700.0,10.84,10.87,10.84,10.87,2700.0
2005-01-18 13:40:00,10.87,10.92,10.87,10.9,9000.0,10.87,10.92,10.87,10.9,9000.0
2005-01-18 13:50:00,10.91,10.91,10.87,10.87,2400.0,10.91,10.91,10.87,10.87,2400.0
2005-01-18 14:00:00,10.88,10.9,10.85,10.85,2900.0,10.88,10.9,10.85,10.85,2900.0
2005-01-18 14:10:00,10.87,10.92,10.83,10.83,9700.0,10.87,10.92,10.83,10.83,9700.0
2005-01-18 14:20:00,10.84,10.85,10.81,10.81,7300.0,10.84,10.85,10.81,10.81,7300.0
2005-01-18 14:30:00,10.81,10.85,10.74,10.74,16600.0,10.81,10.85,10.74,10.74,16600.0
2005-01-18 14:40:00,10.75,10.75,10.65,10.7,6000.0,10.75,10.75,10.65,10.7,6000.0
2005-01-18 14:50:00,10.7,10.75,10.7,10.73,5000.0,10.7,10.75,10.7,10.73,5000.0
2005-01-18 15:00:00,10.75,10.79,10.73,10.76,48700.0,10.75,10.79,10.73,10.76,48700.0
2005-01-18 15:10:00,10.75,10.81,10.74,10.81,24500.0,10.75,10.81,10.74,10.81,24500.0
2005-01-18 15:20:00,10.81,10.82,10.8,10.82,5800.0,10.81,10.82,10.8,10.82,5800.0
2005-01-18 15:30:00,10.83,10.84,10.82,10.83,8400.0,10.83,10.84,10.82,10.83,8400.0
2005-01-18 15:40:00,10.83,10.87,10.83,10.87,19600.0,10.83,10.87,10.83,10.87,19600.0
2005-01-18 15:50:00,10.87,10.92,10.82,10.84,38900.0,10.87,10.92,10.82,10.84,38900.0
2005-01-19 09:30:00,10.95,10.95,10.76,10.76,24200.0,10.95,10.95,10.76,10.76,24200.0
2005-01-19 09:40:00,10.76,10.8,10.71,10.79,6000.0,10.76,10.8,10.71,10.79,6000.0
2005-01-19 09:50:00,10.78,10.78,10.62,10.66,3800.0,10.78,10.78,10.62,10.66,3800.0
2005-01-19 10:00:00,10.69,10.76,10.69,10.75,2900.0,10.69,10.76,10.69,10.75,2900.0
2005-01-19 10:10:00,10.76,10.79,10.75,10.77,4100.0,10.76,10.79,10.75,10.77,4100.0
2005-01-19 10:20:00,10.77,10.77,10.69,10.71,3000.0,10.77,10.77,10.69,10.71,3000.0
2005-01-19 10:30:00,10.7,10.72,10.65,10.7,3700.0,10.7,10.72,10.65,10.7,3700.0
2005-01-19 10:40:00,10.7,10.71,10.68,10.68,1700.0,10.7,10.71,10.68,10.68,1700.0
2005-01-19 10:50:00,10.69,10.69,10.63,10.66,3100.0,10.69,10.69,10.63,10.66,3100.0
2005-01-19 11:00:00,10.68,10.7,10.66,10.7,2500.0,10.68,10.7,10.66,10.7,2500.0
2005-01-19 11:10:00,10.69,10.71,10.6,10.62,7800.0,10.69,10.71,10.6,10.62,7800.0
2005-01-19 11:20:00,10.62,10.64,10.6,10.64,3500.0,10.62,10.64,10.6,10.64,3500.0
2005-01-19 11:30:00,10.64,10.69,10.64,10.67,3100.0,10.64,10.69,10.64,10.67,3100.0
2005-01-19 11:40:00,10.69,10.8,10.69,10.76,7800.0,10.69,10.8,10.69,10.76,7800.0
2005-01-19 11:50:00,10.75,10.77,10.74,10.74,1900.0,10.75,10.77,10.74,10.74,1900.0
2005-01-19 12:00:00,10.76,10.76,10.69,10.71,2900.0,10.76,10.76,10.69,10.71,2900.0
2005-01-19 12:10:00,10.71,10.71,10.7,10.7,1400.0,10.71,10.71,10.7,10.7,1400.0
2005-01-19 12:20:00,10.7,10.7,10.66,10.69,1800.0,10.7,10.7,10.66,10.69,1800.0
2005-01-19 12:30:00,10.68,10.7,10.68,10.7,600.0,10.68,10.7,10.68,10.7,600.0
2005-01-19 12:40:00,10.71,10.75,10.71,10.75,1600.0,10.71,10.75,10.71,10.75,1600.0
2005-01-19 12:50:00,10.76,10.84,10.76,10.84,6200.0,10.76,10.84,10.76,10.84,6200.0
2005-01-19 13:00:00,10.78,10.83,10.77,10.78,3400.0,10.78,10.83,10.77,10.78,3400.0
2005-01-19 13:10:00,10.79,10.8,10.76,10.8,3600.0,10.79,10.8,10.76,10.8,3600.0
2005-01-19 13:20:00,10.8,10.86,10.8,10.8,5100.0,10.8,10.86,10.8,10.8,5100.0
2005-01-19 13:30:00,10.82,10.82,10.65,10.72,9900.0,10.82,10.82,10.65,10.72,9900.0
2005-01-19 13:40:00,10.72,10.74,10.71,10.72,1000.0,10.72,10.74,10.71,10.72,1000.0
2005-01-19 13:50:00,10.72,10.93,10.66,10.88,21600.0,10.72,10.93,10.66,10.88,21600.0
2005-01-19 14:00:00,10.88,11.28,10.76,10.76,127800.0,10.88,11.28,10.76,10.76,127800.0
2005-01-19 14:10:00,10.77,10.79,10.76,10.78,2400.0,10.77,10.79,10.76,10.78,2400.0
2005-01-19 14:20:00,10.77,10.81,10.77,10.78,4200.0,10.77,10.81,10.77,10.78,4200.0
2005-01-19 14:30:00,10.82,10.87,10.78,10.86,9500.0,10.82,10.87,10.78,10.86,9500.0
2005-01-19 14:40:00,10.85,10.85,10.81,10.82,3400.0,10.85,10.85,10.81,10.82,3400.0
2005-01-19 14:50:00,10.83,10.84,10.8,10.81,5100.0,10.83,10.84,10.8,10.81,5100.0
2005-01-19 15:00:00,10.81,10.82,10.74,10.79,14700.0,10.81,10.82,10.74,10.79,14700.0
2005-01-19 15:10:00,10.78,10.78,10.63,10.71,17500.0,10.78,10.78,10.63,10.71,17500.0
2005-01-19 15:20:00,10.7,10.71,10.55,10.59,22100.0,10.7,10.71,10.55,10.59,22100.0
2005-01-19 15:30:00,10.57,10.65,10.5,10.64,17500.0,10.57,10.65,10.5,10.64,17500.0
2005-01-19 15:40:00,10.64,10.65,10.4,10.56,17500.0,10.64,10.65,10.4,10.56,17500.0
2005-01-19 15:50:00,10.58,10.62,10.51,10.51,43000.0,10.58,10.62,10.51,10.51,43000.0
2005-01-20 09:30:00,10.7,10.7,10.56,10.64,29800.0,10.7,10.7,10.56,10.64,29800.0
2005-01-20 09:40:00,10.64,10.66,10.54,10.55,11600.0,10.64,10.66,10.54,10.55,11600.0
2005-01-20 09:50:00,10.56,10.56,10.5,10.54,26800.0,10.56,10.56,10.5,10.54,26800.0
2005-01-20 10:00:00,10.51,10.63,10.51,10.61,14000.0,10.51,10.63,10.51,10.61,14000.0
2005-01-20 10:10:00,10.59,10.67,10.59,10.61,10000.0,10.59,10.67,10.59,10.61,10000.0
2005-01-20 10:20:00,10.65,10.66,10.57,10.57,5900.0,10.65,10.66,10.57,10.57,5900.0
2005-01-20 10:30:00,10.61,10.61,10.54,10.57,6200.0,10.61,10.61,10.54,10.57,6200.0
2005-01-20 10:40:00,10.56,10.57,10.49,10.56,6800.0,10.56,10.57,10.49,10.56,6800.0
2005-01-20 10:50:00,10.52,10.63,10.52,10.59,7700.0,10.52,10.63,10.52,10.59,7700.0
2005-01-20 11:00:00,10.62,10.72,10.62,10.67,13700.0,10.62,10.72,10.62,10.67,13700.0
2005-01-20 11:10:00,10.69,10.7,10.65,10.67,7100.0,10.69,10.7,10.65,10.67,7100.0
2005-01-20 11:20:00,10.67,10.69,10.6,10.69,18800.0,10.67,10.69,10.6,10.69,18800.0
2005-01-20 11:30:00,10.69,10.69,10.63,10.69,15100.0,10.69,10.69,10.63,10.69,15100.0
2005-01-20 11:40:00,10.72,10.72,10.69,10.7,8600.0,10.72,10.72,10.69,10.7,8600.0
2005-01-20 11:50:00,10.7,10.71,10.62,10.64,7800.0,10.7,10.71,10.62,10.64,7800.0
2005-01-20 12:00:00,10.65,10.67,10.6,10.67,10700.0,10.65,10.67,10.6,10.67,10700.0
2005-01-20 12:10:00,10.68,10.71,10.68,10.71,2200.0,10.68,10.71,10.68,10.71,2200.0
2005-01-20 12:20:00,10.71,10.77,10.64,10.77,15300.0,10.71,10.77,10.64,10.77,15300.0
2005-01-20 12:30:00,10.74,10.77,10.74,10.74,2800.0,10.74,10.77,10.74,10.74,2800.0
2005-01-20 12:40:00,10.74,10.75,10.7,10.7,5000.0,10.74,10.75,10.7,10.7,5000.0
2005-01-20 12:50:00,10.7,10.71,10.61,10.69,8700.0,10.7,10.71,10.61,10.69,8700.0
2005-01-20 13:00:00,10.69,10.69,10.63,10.63,2100.0,10.69,10.69,10.63,10.63,2100.0
2005-01-20 13:10:00,10.63,10.63,10.51,10.52,32600.0,10.63,10.63,10.51,10.52,32600.0
2005-01-20 13:20:00,10.56,10.58,10.51,10.53,8400.0,10.56,10.58,10.51,10.53,8400.0
2005-01-20 13:30:00,10.57,10.6,10.54,10.6,6500.0,10.57,10.6,10.54,10.6,6500.0
2005-01-20 13:40:00,10.6,10.66,10.6,10.62,5600.0,10.6,10.66,10.6,10.62,5600.0
2005-01-20 13:50:00,10.66,10.67,10.62,10.63,2200.0,10.66,10.67,10.62,10.63,2200.0
2005-01-20 14:00:00,10.66,10.75,10.64,10.7,8800.0,10.66,10.75,10.64,10.7,8800.0
2005-01-20 14:10:00,10.7,10.75,10.68,10.72,7000.0,10.7,10.75,10.68,10.72,7000.0
2005-01-20 14:20:00,10.72,10.74,10.71,10.72,7600.0,10.72,10.74,10.71,10.72,7600.0
2005-01-20 14:30:00,10.75,10.75,10.67,10.72,6400.0,10.75,10.75,10.67,10.72,6400.0
2005-01-20 14:40:00,10.72,10.77,10.72,10.74,2900.0,10.72,10.77,10.72,10.74,2900.0
2005-01-20 14:50:00,10.74,10.74,10.7,10.71,2800.0,10.74,10.74,10.7,10.71,2800.0
2005-01-20 15:00:00,10.7,10.72,10.6,10.65,5300.0,10.7,10.72,10.6,10.65,5300.0
2005-01-20 15:10:00,10.65,10.68,10.57,10.62,7800.0,10.65,10.68,10.57,10.62,7800.0
2005-01-20 15:20:00,10.62,10.67,10.59,10.62,8600.0,10.62,10.67,10.59,10.62,8600.0
2005-01-20 15:30:00,10.63,10.65,10.59,10.61,10200.0,10.63,10.65,10.59,10.61,10200.0
2005-01-20 15:40:00,10.62,10.63,10.55,10.55,13300.0,10.62,10.63,10.55,10.55,13300.0
2005-01-20 15:50:00,10.55,10.57,10.48,10.53,23300.0,10.55,10.57,10.48,10.53,23300.0
2005-01-21 09:30:00,10.65,10.68,10.5,10.51,165400.0,10.65,10.68,10.5,10.51,165400.0
2005-01-21 09:40:00,10.51,10.58,10.51,10.51,6600.0,10.51,10.58,10.51,10.51,6600.0
2005-01-21 09:50:00,10.52,10.52,10.33,10.51,35700.0,10.52,10.52,10.33,10.51,35700.0
2005-01-21 10:00:00,10.49,10.57,10.45,10.53,10000.0,10.49,10.57,10.45,10.53,10000.0
2005-01-21 10:10:00,10.53,10.55,10.44,10.47,6500.0,10.53,10.55,10.44,10.47,6500.0
2005-01-21 10:20:00,10.48,10.59,10.42,10.57,10500.0,10.48,10.59,10.42,10.57,10500.0
2005-01-21 10:30:00,10.55,10.55,10.47,10.48,8300.0,10.55,10.55,10.47,10.48,8300.0
2005-01-21 10:40:00,10.47,10.51,10.45,10.46,6100.0,10.47,10.51,10.45,10.46,6100.0
2005-01-21 10:50:00,10.5,10.52,10.48,10.52,2400.0,10.5,10.52,10.48,10.52,2400.0
2005-01-21 11:00:00,10.52,10.52,10.47,10.52,300.0,10.52,10.52,10.47,10.52,300.0
2005-01-21 11:10:00,10.53,10.53,10.48,10.48,6700.0,10.53,10.53,10.48,10.48,6700.0
2005-01-21 11:20:00,10.47,10.53,10.47,10.53,5500.0,10.47,10.53,10.47,10.53,5500.0
2005-01-21 11:30:00,10.53,10.54,10.5,10.5,800.0,10.53,10.54,10.5,10.5,800.0
2005-01-21 11:40:00,10.47,10.52,10.46,10.46,3300.0,10.47,10.52,10.46,10.46,3300.0
2005-01-21 11:50:00,10.49,10.49,10.44,10.44,2800.0,10.49,10.49,10.44,10.44,2800.0
2005-01-21 12:00:00,10.45,10.45,10.41,10.42,2500.0,10.45,10.45,10.41,10.42,2500.0
2005-01-21 12:10:00,10.41,10.42,10.39,10.41,3900.0,10.41,10.42,10.39,10.41,3900.0
2005-01-21 12:20:00,10.43,10.43,10.4,10.4,2500.0,10.43,10.43,10.4,10.4,2500.0
2005-01-21 12:30:00,10.4,10.42,10.4,10.42,8300.0,10.4,10.42,10.4,10.42,8300.0
2005-01-21 12:40:00,10.4,10.42,10.38,10.39,10100.0,10.4,10.42,10.38,10.39,10100.0
2005-01-21 12:50:00,10.39,10.39,10.35,10.35,8900.0,10.39,10.39,10.35,10.35,8900.0
2005-01-21 13:00:00,10.36,10.36,10.33,10.34,3900.0,10.36,10.36,10.33,10.34,3900.0
2005-01-21 13:10:00,10.36,10.41,10.35,10.36,3400.0,10.36,10.41,10.35,10.36,3400.0
2005-01-21 13:20:00,10.36,10.37,10.35,10.37,800.0,10.36,10.37,10.35,10.37,800.0
2005-01-21 13:30:00,10.37,10.4,10.29,10.32,19100.0,10.37,10.4,10.29,10.32,19100.0
2005-01-21 13:40:00,10.3,10.3,10.2,10.3,11400.0,10.3,10.3,10.2,10.3,11400.0
2005-01-21 13:50:00,10.29,10.33,10.21,10.33,15300.0,10.29,10.33,10.21,10.33,15300.0
2005-01-21 14:00:00,10.29,10.31,10.24,10.31,16200.0,10.29,10.31,10.24,10.31,16200.0
2005-01-21 14:10:00,10.3,10.3,10.24,10.26,6000.0,10.3,10.3,10.24,10.26,6000.0
2005-01-21 14:20:00,10.28,10.39,10.26,10.39,6400.0,10.28,10.39,10.26,10.39,6400.0
2005-01-21 14:30:00,10.34,10.4,10.34,10.34,6100.0,10.34,10.4,10.34,10.34,6100.0
2005-01-21 14:40:00,10.34,10.34,10.22,10.24,4900.0,10.34,10.34,10.22,10.24,4900.0
2005-01-21 14:50:00,10.24,10.25,10.16,10.19,13400.0,10.24,10.25,10.16,10.19,13400.0
2005-01-21 15:00:00,10.19,10.22,10.15,10.15,8000.0,10.19,10.22,10.15,10.15,8000.0
2005-01-21 15:10:00,10.15,10.2,10.13,10.17,18000.0,10.15,10.2,10.13,10.17,18000.0
2005-01-21 15:20:00,10.18,10.26,10.18,10.23,7000.0,10.18,10.26,10.18,10.23,7000.0
2005-01-21 15:30:00,10.23,10.23,10.19,10.21,10300.0,10.23,10.23,10.19,10.21,10300.0
2005-01-21 15:40:00,10.2,10.21,10.15,10.15,11000.0,10.2,10.21,10.15,10.15,11000.0
2005-01-21 15:50:00,10.15,10.19,10.15,10.17,33200.0,10.15,10.19,10.15,10.17,33200.0
2005-01-24 09:30:00,10.26,10.49,10.23,10.42,58500.0,10.26,10.49,10.23,10.42,58500.0
2005-01-24 09:40:00,10.41,10.52,10.36,10.36,18600.0,10.41,10.52,10.36,10.36,18600.0
2005-01-24 09:50:00,10.35,10.36,10.15,10.19,7300.0,10.35,10.36,10.15,10.19,7300.0
2005-01-24 10:00:00,10.19,10.29,10.16,10.27,11600.0,10.19,10.29,10.16,10.27,11600.0
2005-01-24 10:10:00,10.27,10.34,10.21,10.31,10000.0,10.27,10.34,10.21,10.31,10000.0
2005-01-24 10:20:00,10.33,10.43,10.3,10.4,37500.0,10.33,10.43,10.3,10.4,37500.0
2005-01-24 10:30:00,10.39,10.5,10.35,10.38,15600.0,10.39,10.5,10.35,10.38,15600.0
2005-01-24 10:40:00,10.4,10.45,10.4,10.42,14400.0,10.4,10.45,10.4,10.42,14400.0
2005-01-24 10:50:00,10.42,10.43,10.38,10.43,13700.0,10.42,10.43,10.38,10.43,13700.0
2005-01-24 11:00:00,10.41,10.46,10.37,10.4,14100.0,10.41,10.46,10.37,10.4,14100.0
2005-01-24 11:10:00,10.4,10.45,10.37,10.4,37700.0,10.4,10.45,10.37,10.4,37700.0
2005-01-24 11:20:00,10.4,10.45,10.4,10.41,18500.0,10.4,10.45,10.4,10.41,18500.0
2005-01-24 11:30:00,10.41,10.42,10.4,10.4,4200.0,10.41,10.42,10.4,10.4,4200.0
2005-01-24 11:40:00,10.42,10.45,10.4,10.45,15900.0,10.42,10.45,10.4,10.45,15900.0
2005-01-24 11:50:00,10.45,10.45,10.41,10.44,18600.0,10.45,10.45,10.41,10.44,18600.0
2005-01-24 12:00:00,10.44,10.47,10.44,10.46,23700.0,10.44,10.47,10.44,10.46,23700.0
2005-01-24 12:10:00,10.46,10.47,10.37,10.41,13700.0,10.46,10.47,10.37,10.41,13700.0
2005-01-24 12:20:00,10.42,10.48,10.4,10.46,8500.0,10.42,10.48,10.4,10.46,8500.0
2005-01-24 12:30:00,10.46,10.5,10.4,10.4,46400.0,10.46,10.5,10.4,10.4,46400.0
2005-01-24 12:40:00,10.42,10.47,10.4,10.47,17800.0,10.42,10.47,10.4,10.47,17800.0
2005-01-24 12:50:00,10.46,10.46,10.44,10.45,12500.0,10.46,10.46,10.44,10.45,12500.0
2005-01-24 13:00:00,10.45,10.48,10.44,10.45,16100.0,10.45,10.48,10.44,10.45,16100.0
2005-01-24 13:10:00,10.45,10.48,10.45,10.47,4600.0,10.45,10.48,10.45,10.47,4600.0
2005-01-24 13:20:00,10.47,10.49,10.45,10.47,4700.0,10.47,10.49,10.45,10.47,4700.0
2005-01-24 13:30:00,10.46,10.46,10.43,10.44,1000.0,10.46,10.46,10.43,10.44,1000.0
2005-01-24 13:40:00,10.44,10.46,10.44,10.45,9300.0,10.44,10.46,10.44,10.45,9300.0
2005-01-24 13:50:00,10.45,10.6,10.45,10.58,46000.0,10.45,10.6,10.45,10.58,46000.0
2005-01-24 14:00:00,10.58,10.59,10.47,10.48,8800.0,10.58,10.59,10.47,10.48,8800.0
2005-01-24 14:10:00,10.47,10.47,10.43,10.43,4000.0,10.47,10.47,10.43,10.43,4000.0
2005-01-24 14:20:00,10.44,10.44,10.38,10.41,19400.0,10.44,10.44,10.38,10.41,19400.0
2005-01-24 14:30:00,10.41,10.43,10.41,10.43,65600.0,10.41,10.43,10.41,10.43,65600.0
2005-01-24 14:40:00,10.41,10.42,10.38,10.38,30700.0,10.41,10.42,10.38,10.38,30700.0
2005-01-24 14:50:00,10.4,10.4,10.19,10.2,27600.0,10.4,10.4,10.19,10.2,27600.0
2005-01-24 15:00:00,10.2,10.23,10.2,10.23,9700.0,10.2,10.23,10.2,10.23,9700.0
2005-01-24 15:10:00,10.23,10.25,10.2,10.23,19300.0,10.23,10.25,10.2,10.23,19300.0
2005-01-24 15:20:00,10.23,10.31,10.22,10.27,18700.0,10.23,10.31,10.22,10.27,18700.0
2005-01-24 15:30:00,10.31,10.33,10.22,10.29,22900.0,10.31,10.33,10.22,10.29,22900.0
2005-01-24 15:40:00,10.29,10.3,10.22,10.24,22500.0,10.29,10.3,10.22,10.24,22500.0
2005-01-24 15:50:00,10.24,10.28,10.22,10.22,37100.0,10.24,10.28,10.22,10.22,37100.0
2005-01-25 09:30:00,10.3,10.6,10.2,10.52,34900.0,10.3,10.6,10.2,10.52,34900.0
2005-01-25 09:40:00,10.46,10.55,10.43,10.53,33900.0,10.46,10.55,10.43,10.53,33900.0
2005-01-25 09:50:00,10.53,10.61,10.53,10.57,34700.0,10.53,10.61,10.53,10.57,34700.0
2005-01-25 10:00:00,10.57,10.63,10.47,10.49,17700.0,10.57,10.63,10.47,10.49,17700.0
2005-01-25 10:10:00,10.49,10.56,10.44,10.56,18000.0,10.49,10.56,10.44,10.56,18000.0
2005-01-25 10:20:00,10.55,10.6,10.55,10.6,31100.0,10.55,10.6,10.55,10.6,31100.0
2005-01-25 10:30:00,10.6,10.66,10.58,10.6,19800.0,10.6,10.66,10.58,10.6,19800.0
2005-01-25 10:40:00,10.61,10.62,10.59,10.61,21500.0,10.61,10.62,10.59,10.61,21500.0
2005-01-25 10:50:00,10.59,10.65,10.51,10.56,8000.0,10.59,10.65,10.51,10.56,8000.0
2005-01-25 11:00:00,10.57,10.58,10.48,10.5,12400.0,10.57,10.58,10.48,10.5,12400.0
2005-01-25 11:10:00,10.5,10.53,10.5,10.51,2200.0,10.5,10.53,10.5,10.51,2200.0
2005-01-25 11:20:00,10.5,10.53,10.44,10.5,6000.0,10.5,10.53,10.44,10.5,6000.0
2005-01-25 11:30:00,10.5,10.5,10.47,10.5,11300.0,10.5,10.5,10.47,10.5,11300.0
2005-01-25 11:40:00,10.51,10.51,10.46,10.5,48000.0,10.51,10.51,10.46,10.5,48000.0
2005-01-25 11:50:00,10.5,10.51,10.5,10.51,10100.0,10.5,10.51,10.5,10.51,10100.0
2005-01-25 12:00:00,10.5,10.51,10.43,10.5,17100.0,10.5,10.51,10.43,10.5,17100.0
2005-01-25 12:10:00,10.5,10.52,10.5,10.5,5400.0,10.5,10.52,10.5,10.5,5400.0
2005-01-25 12:20:00,10.51,10.53,10.5,10.51,6800.0,10.51,10.53,10.5,10.51,6800.0
2005-01-25 12:30:00,10.51,10.51,10.5,10.5,2100.0,10.51,10.51,10.5,10.5,2100.0
2005-01-25 12:40:00,10.5,10.51,10.5,10.5,1100.0,10.5,10.51,10.5,10.5,1100.0
2005-01-25 12:50:00,10.5,10.51,10.5,10.5,2800.0,10.5,10.51,10.5,10.5,2800.0
2005-01-25 13:00:00,10.51,10.55,10.5,10.55,8400.0,10.51,10.55,10.5,10.55,8400.0
2005-01-25 13:10:00,10.52,10.55,10.52,10.54,1900.0,10.52,10.55,10.52,10.54,1900.0
2005-01-25 13:20:00,10.52,10.56,10.52,10.54,8100.0,10.52,10.56,10.52,10.54,8100.0
2005-01-25 13:30:00,10.53,10.53,10.5,10.52,2700.0,10.53,10.53,10.5,10.52,2700.0
2005-01-25 13:40:00,10.52,10.52,10.5,10.5,2500.0,10.52,10.52,10.5,10.5,2500.0
2005-01-25 13:50:00,10.51,10.52,10.5,10.52,3000.0,10.51,10.52,10.5,10.52,3000.0
2005-01-25 14:00:00,10.5,10.51,10.44,10.5,7900.0,10.5,10.51,10.44,10.5,7900.0
2005-01-25 14:10:00,10.5,10.51,10.5,10.5,20600.0,10.5,10.51,10.5,10.5,20600.0
2005-01-25 14:20:00,10.5,10.51,10.5,10.5,22600.0,10.5,10.51,10.5,10.5,22600.0
2005-01-25 14:30:00,10.5,10.51,10.5,10.5,29900.0,10.5,10.51,10.5,10.5,29900.0
2005-01-25 14:40:00,10.51,10.51,10.48,10.5,5700.0,10.51,10.51,10.48,10.5,5700.0
2005-01-25 14:50:00,10.5,10.51,10.5,10.5,3500.0,10.5,10.51,10.5,10.5,3500.0
2005-01-25 15:00:00,10.5,10.51,10.5,10.5,11100.0,10.5,10.51,10.5,10.5,11100.0
2005-01-25 15:10:00,10.5,10.52,10.46,10.5,19900.0,10.5,10.52,10.46,10.5,19900.0
2005-01-25 15:20:00,10.5,10.5,10.48,10.5,6300.0,10.5,10.5,10.48,10.5,6300.0
2005-01-25 15:30:00,10.5,10.5,10.42,10.44,17200.0,10.5,10.5,10.42,10.44,17200.0
2005-01-25 15:40:00,10.43,10.46,10.43,10.46,45900.0,10.43,10.46,10.43,10.46,45900.0
2005-01-25 15:50:00,10.45,10.46,10.44,10.45,17700.0,10.45,10.46,10.44,10.45,17700.0
2005-01-26 09:30:00,10.5,10.58,10.49,10.49,29800.0,10.5,10.58,10.49,10.49,29800.0
2005-01-26 09:40:00,10.54,10.55,10.5,10.5,10400.0,10.54,10.55,10.5,10.5,10400.0
2005-01-26 09:50:00,10.5,10.56,10.5,10.53,17900.0,10.5,10.56,10.5,10.53,17900.0
2005-01-26 10:00:00,10.53,10.58,10.53,10.58,67300.0,10.53,10.58,10.53,10.58,67300.0
2005-01-26 10:10:00,10.58,10.58,10.49,10.53,10800.0,10.58,10.58,10.49,10.53,10800.0
2005-01-26 10:20:00,10.51,10.53,10.38,10.44,11800.0,10.51,10.53,10.38,10.44,11800.0
2005-01-26 10:30:00,10.42,10.45,10.38,10.42,7100.0,10.42,10.45,10.38,10.42,7100.0
2005-01-26 10:40:00,10.42,10.43,10.3,10.31,18900.0,10.42,10.43,10.3,10.31,18900.0
2005-01-26 10:50:00,10.35,10.43,10.32,10.32,13600.0,10.35,10.43,10.32,10.32,13600.0
2005-01-26 11:00:00,10.33,10.37,10.3,10.35,12700.0,10.33,10.37,10.3,10.35,12700.0
2005-01-26 11:10:00,10.34,10.34,10.3,10.3,7900.0,10.34,10.34,10.3,10.3,7900.0
2005-01-26 11:20:00,10.3,10.32,10.21,10.25,11800.0,10.3,10.32,10.21,10.25,11800.0
2005-01-26 11:30:00,10.25,10.29,10.2,10.23,10400.0,10.25,10.29,10.2,10.23,10400.0
2005-01-26 11:40:00,10.23,10.23,10.16,10.16,10200.0,10.23,10.23,10.16,10.16,10200.0
2005-01-26 11:50:00,10.17,10.23,10.15,10.22,5300.0,10.17,10.23,10.15,10.22,5300.0
2005-01-26 12:00:00,10.23,10.26,10.18,10.25,4900.0,10.23,10.26,10.18,10.25,4900.0
2005-01-26 12:10:00,10.25,10.25,10.19,10.2,2800.0,10.25,10.25,10.19,10.2,2800.0
2005-01-26 12:20:00,10.2,10.2,10.18,10.18,3500.0,10.2,10.2,10.18,10.18,3500.0
2005-01-26 12:30:00,10.17,10.2,10.17,10.2,4000.0,10.17,10.2,10.17,10.2,4000.0
2005-01-26 12:40:00,10.2,10.23,10.18,10.21,4400.0,10.2,10.23,10.18,10.21,4400.0
2005-01-26 12:50:00,10.21,10.21,10.18,10.18,1300.0,10.21,10.21,10.18,10.18,1300.0
2005-01-26 13:00:00,10.18,10.24,10.17,10.22,3000.0,10.18,10.24,10.17,10.22,3000.0
2005-01-26 13:10:00,10.22,10.25,10.22,10.23,2100.0,10.22,10.25,10.22,10.23,2100.0
2005-01-26 13:20:00,10.26,10.26,10.24,10.25,1300.0,10.26,10.26,10.24,10.25,1300.0
2005-01-26 13:30:00,10.25,10.27,10.23,10.27,5000.0,10.25,10.27,10.23,10.27,5000.0
2005-01-26 13:40:00,10.28,10.31,10.25,10.27,23700.0,10.28,10.31,10.25,10.27,23700.0
2005-01-26 13:50:00,10.31,10.31,10.27,10.29,13900.0,10.31,10.31,10.27,10.29,13900.0
2005-01-26 14:00:00,10.31,10.31,10.25,10.26,7900.0,10.31,10.31,10.25,10.26,7900.0
2005-01-26 14:10:00,10.28,10.29,10.25,10.28,5500.0,10.28,10.29,10.25,10.28,5500.0
2005-01-26 14:20:00,10.26,10.27,10.24,10.26,4700.0,10.26,10.27,10.24,10.26,4700.0
2005-01-26 14:30:00,10.26,10.27,10.25,10.27,10500.0,10.26,10.27,10.25,10.27,10500.0
2005-01-26 14:40:00,10.29,10.3,10.26,10.26,18700.0,10.29,10.3,10.26,10.26,18700.0
2005-01-26 14:50:00,10.28,10.3,10.27,10.27,4200.0,10.28,10.3,10.27,10.27,4200.0
2005-01-26 15:00:00,10.26,10.28,10.22,10.28,4500.0,10.26,10.28,10.22,10.28,4500.0
2005-01-26 15:10:00,10.28,10.28,10.25,10.27,4300.0,10.28,10.28,10.25,10.27,4300.0
2005-01-26 15:20:00,10.28,10.31,10.27,10.3,14200.0,10.28,10.31,10.27,10.3,14200.0
2005-01-26 15:30:00,10.29,10.41,10.29,10.41,14500.0,10.29,10.41,10.29,10.41,14500.0
2005-01-26 15:40:00,10.38,10.43,10.36,10.42,39400.0,10.38,10.43,10.36,10.42,39400.0
2005-01-26 15:50:00,10.42,10.52,10.41,10.49,67300.0,10.42,10.52,10.41,10.49,67300.0
2005-01-27 09:30:00,10.54,10.57,10.36,10.39,11900.0,10.54,10.57,10.36,10.39,11900.0
2005-01-27 09:40:00,10.42,10.5,10.38,10.44,5900.0,10.42,10.5,10.38,10.44,5900.0
2005-01-27 09:50:00,10.45,10.46,10.4,10.43,3700.0,10.45,10.46,10.4,10.43,3700.0
2005-01-27 10:00:00,10.4,10.46,10.35,10.46,13300.0,10.4,10.46,10.35,10.46,13300.0
2005-01-27 10:10:00,10.41,10.42,10.36,10.42,8200.0,10.41,10.42,10.36,10.42,8200.0
2005-01-27 10:20:00,10.41,10.46,10.4,10.45,25600.0,10.41,10.46,10.4,10.45,25600.0
2005-01-27 10:30:00,10.48,10.55,10.45,10.55,10900.0,10.48,10.55,10.45,10.55,10900.0
2005-01-27 10:40:00,10.55,10.55,10.45,10.45,17200.0,10.55,10.55,10.45,10.45,17200.0
2005-01-27 10:50:00,10.46,10.5,10.45,10.48,4200.0,10.46,10.5,10.45,10.48,4200.0
2005-01-27 11:00:00,10.5,10.52,10.48,10.52,11400.0,10.5,10.52,10.48,10.52,11400.0
2005-01-27 11:10:00,10.52,10.56,10.46,10.49,12100.0,10.52,10.56,10.46,10.49,12100.0
2005-01-27 11:20:00,10.49,10.53,10.47,10.49,4500.0,10.49,10.53,10.47,10.49,4500.0
2005-01-27 11:30:00,10.48,10.5,10.45,10.5,2100.0,10.48,10.5,10.45,10.5,2100.0
2005-01-27 11:40:00,10.48,10.48,10.41,10.41,12200.0,10.48,10.48,10.41,10.41,12200.0
2005-01-27 11:50:00,10.42,10.46,10.42,10.44,11200.0,10.42,10.46,10.42,10.44,11200.0
2005-01-27 12:00:00,10.43,10.44,10.37,10.43,4200.0,10.43,10.44,10.37,10.43,4200.0
2005-01-27 12:10:00,10.42,10.42,10.36,10.36,500.0,10.42,10.42,10.36,10.36,500.0
2005-01-27 12:20:00,10.37,10.38,10.37,10.38,300.0,10.37,10.38,10.37,10.38,300.0
2005-01-27 12:30:00,10.37,10.41,10.37,10.41,2500.0,10.37,10.41,10.37,10.41,2500.0
2005-01-27 12:40:00,10.42,10.42,10.37,10.37,4000.0,10.42,10.42,10.37,10.37,4000.0
2005-01-27 12:50:00,10.39,10.42,10.39,10.42,1100.0,10.39,10.42,10.39,10.42,1100.0
2005-01-27 13:00:00,10.42,10.42,10.35,10.35,6300.0,10.42,10.42,10.35,10.35,6300.0
2005-01-27 13:10:00,10.35,10.35,10.31,10.34,3300.0,10.35,10.35,10.31,10.34,3300.0
2005-01-27 13:20:00,10.35,10.37,10.32,10.32,1600.0,10.35,10.37,10.32,10.32,1600.0
2005-01-27 13:30:00,10.31,10.36,10.29,10.36,9300.0,10.31,10.36,10.29,10.36,9300.0
2005-01-27 13:40:00,10.34,10.34,10.31,10.31,3900.0,10.34,10.34,10.31,10.31,3900.0
2005-01-27 13:50:00,10.3,10.31,10.3,10.31,5300.0,10.3,10.31,10.3,10.31,5300.0
2005-01-27 14:00:00,10.29,10.32,10.29,10.31,4200.0,10.29,10.32,10.29,10.31,4200.0
2005-01-27 14:10:00,10.32,10.32,10.29,10.31,4700.0,10.32,10.32,10.29,10.31,4700.0
2005-01-27 14:20:00,10.29,10.29,10.27,10.27,3200.0,10.29,10.29,10.27,10.27,3200.0
2005-01-27 14:30:00,10.27,10.28,10.27,10.28,3100.0,10.27,10.28,10.27,10.28,3100.0
2005-01-27 14:40:00,10.28,10.3,10.25,10.25,5000.0,10.28,10.3,10.25,10.25,5000.0
2005-01-27 14:50:00,10.26,10.29,10.22,10.24,12700.0,10.26,10.29,10.22,10.24,12700.0
2005-01-27 15:00:00,10.24,10.27,10.21,10.21,6600.0,10.24,10.27,10.21,10.21,6600.0
2005-01-27 15:10:00,10.22,10.31,10.21,10.3,11500.0,10.22,10.31,10.21,10.3,11500.0
2005-01-27 15:20:00,10.31,10.34,10.3,10.32,4300.0,10.31,10.34,10.3,10.32,4300.0
2005-01-27 15:30:00,10.34,10.36,10.27,10.29,10100.0,10.34,10.36,10.27,10.29,10100.0
2005-01-27 15:40:00,10.29,10.34,10.28,10.28,9100.0,10.29,10.34,10.28,10.28,9100.0
2005-01-27 15:50:00,10.3,10.34,10.24,10.34,46500.0,10.3,10.34,10.24,10.34,46500.0
2005-01-28 09:30:00,10.39,10.39,10.26,10.36,9900.0,10.39,10.39,10.26,10.36,9900.0
2005-01-28 09:40:00,10.35,10.37,10.2,10.24,13100.0,10.35,10.37,10.2,10.24,13100.0
2005-01-28 09:50:00,10.23,10.23,10.2,10.21,7000.0,10.23,10.23,10.2,10.21,7000.0
2005-01-28 10:00:00,10.21,10.24,10.21,10.21,12600.0,10.21,10.24,10.21,10.21,12600.0
2005-01-28 10:10:00,10.22,10.24,10.18,10.24,8300.0,10.22,10.24,10.18,10.24,8300.0
2005-01-28 10:20:00,10.21,10.23,10.2,10.21,6600.0,10.21,10.23,10.2,10.21,6600.0
2005-01-28 10:30:00,10.21,10.23,10.21,10.21,3600.0,10.21,10.23,10.21,10.21,3600.0
2005-01-28 10:40:00,10.21,10.27,10.2,10.24,6400.0,10.21,10.27,10.2,10.24,6400.0
2005-01-28 10:50:00,10.21,10.23,10.2,10.2,7500.0,10.21,10.23,10.2,10.2,7500.0
2005-01-28 11:00:00,10.21,10.21,10.17,10.2,13200.0,10.21,10.21,10.17,10.2,13200.0
2005-01-28 11:10:00,10.18,10.18,10.02,10.05,21300.0,10.18,10.18,10.02,10.05,21300.0
2005-01-28 11:20:00,10.05,10.07,10.03,10.06,22400.0,10.05,10.07,10.03,10.06,22400.0
2005-01-28 11:30:00,10.06,10.1,10.05,10.05,16500.0,10.06,10.1,10.05,10.05,16500.0
2005-01-28 11:40:00,10.05,10.07,10.03,10.05,21400.0,10.05,10.07,10.03,10.05,21400.0
2005-01-28 11:50:00,10.05,10.08,10.05,10.05,7800.0,10.05,10.08,10.05,10.05,7800.0
2005-01-28 12:00:00,10.05,10.14,10.05,10.13,8400.0,10.05,10.14,10.05,10.13,8400.0
2005-01-28 12:10:00,10.13,10.13,10.06,10.07,5400.0,10.13,10.13,10.06,10.07,5400.0
2005-01-28 12:20:00,10.06,10.08,10.05,10.05,4000.0,10.06,10.08,10.05,10.05,4000.0
2005-01-28 12:30:00,10.07,10.08,10.05,10.05,10200.0,10.07,10.08,10.05,10.05,10200.0
2005-01-28 12:40:00,10.05,10.08,10.03,10.03,29600.0,10.05,10.08,10.03,10.03,29600.0
2005-01-28 12:50:00,10.02,10.06,10.01,10.05,13300.0,10.02,10.06,10.01,10.05,13300.0
2005-01-28 13:00:00,10.04,10.04,10.0,10.01,13500.0,10.04,10.04,10.0,10.01,13500.0
2005-01-28 13:10:00,10.01,10.08,10.01,10.08,7700.0,10.01,10.08,10.01,10.08,7700.0
2005-01-28 13:20:00,10.06,10.06,10.0,10.05,13400.0,10.06,10.06,10.0,10.05,13400.0
2005-01-28 13:30:00,10.02,10.05,10.0,10.01,13400.0,10.02,10.05,10.0,10.01,13400.0
2005-01-28 13:40:00,10.0,10.01,9.98,10.0,8300.0,10.0,10.01,9.98,10.0,8300.0
2005-01-28 13:50:00,10.0,10.01,10.0,10.0,9400.0,10.0,10.01,10.0,10.0,9400.0
2005-01-28 14:00:00,10.0,10.01,9.97,9.97,18200.0,10.0,10.01,9.97,9.97,18200.0
2005-01-28 14:10:00,9.97,9.97,9.92,9.92,32900.0,9.97,9.97,9.92,9.92,32900.0
2005-01-28 14:20:00,9.92,9.96,9.92,9.95,14800.0,9.92,9.96,9.92,9.95,14800.0
2005-01-28 14:30:00,9.93,9.98,9.93,9.96,15000.0,9.93,9.98,9.93,9.96,15000.0
2005-01-28 14:40:00,9.98,10.0,9.96,10.0,9100.0,9.98,10.0,9.96,10.0,9100.0
2005-01-28 14:50:00,9.99,10.02,9.97,9.99,10100.0,9.99,10.02,9.97,9.99,10100.0
2005-01-28 15:00:00,9.98,9.99,9.94,9.97,10100.0,9.98,9.99,9.94,9.97,10100.0
2005-01-28 15:10:00,9.97,10.02,9.97,10.02,11800.0,9.97,10.02,9.97,10.02,11800.0
2005-01-28 15:20:00,10.0,10.0,9.97,9.98,5200.0,10.0,10.0,9.97,9.98,5200.0
2005-01-28 15:30:00,10.0,10.0,9.94,9.99,10100.0,10.0,10.0,9.94,9.99,10100.0
2005-01-28 15:40:00,10.0,10.05,9.98,10.0,23700.0,10.0,10.05,9.98,10.0,23700.0
2005-01-28 15:50:00,10.01,10.03,9.98,10.0,43900.0,10.01,10.03,9.98,10.0,43900.0
2005-01-31 09:30:00,10.24,10.35,10.19,10.19,48000.0,10.24,10.35,10.19,10.19,48000.0
2005-01-31 09:40:00,10.19,10.23,10.18,10.18,10600.0,10.19,10.23,10.18,10.18,10600.0
2005-01-31 09:50:00,10.19,10.22,10.18,10.19,8100.0,10.19,10.22,10.18,10.19,8100.0
2005-01-31 10:00:00,10.23,10.29,10.18,10.23,19800.0,10.23,10.29,10.18,10.23,19800.0
2005-01-31 10:10:00,10.25,10.25,10.17,10.17,8400.0,10.25,10.25,10.17,10.17,8400.0
2005-01-31 10:20:00,10.18,10.21,10.16,10.17,6000.0,10.18,10.21,10.16,10.17,6000.0
2005-01-31 10:30:00,10.2,10.23,10.17,10.22,3600.0,10.2,10.23,10.17,10.22,3600.0
2005-01-31 10:40:00,10.19,10.2,10.15,10.2,4400.0,10.19,10.2,10.15,10.2,4400.0
2005-01-31 10:50:00,10.17,10.2,10.17,10.19,3500.0,10.17,10.2,10.17,10.19,3500.0
2005-01-31 11:00:00,10.21,10.21,10.17,10.17,6200.0,10.21,10.21,10.17,10.17,6200.0
2005-01-31 11:10:00,10.17,10.18,10.17,10.17,3800.0,10.17,10.18,10.17,10.17,3800.0
2005-01-31 11:20:00,10.17,10.19,10.17,10.18,10600.0,10.17,10.19,10.17,10.18,10600.0
2005-01-31 11:30:00,10.18,10.18,10.17,10.18,9400.0,10.18,10.18,10.17,10.18,9400.0
2005-01-31 11:40:00,10.18,10.18,10.17,10.18,4100.0,10.18,10.18,10.17,10.18,4100.0
2005-01-31 11:50:00,10.17,10.18,10.17,10.18,1400.0,10.17,10.18,10.17,10.18,1400.0
2005-01-31 12:00:00,10.18,10.18,10.17,10.18,600.0,10.18,10.18,10.17,10.18,600.0
2005-01-31 12:10:00,10.18,10.18,10.18,10.18,2200.0,10.18,10.18,10.18,10.18,2200.0
2005-01-31 12:20:00,10.18,10.23,10.17,10.17,18300.0,10.18,10.23,10.17,10.17,18300.0
2005-01-31 12:30:00,10.17,10.21,10.17,10.18,3800.0,10.17,10.21,10.17,10.18,3800.0
2005-01-31 12:40:00,10.21,10.21,10.17,10.17,6900.0,10.21,10.21,10.17,10.17,6900.0
2005-01-31 12:50:00,10.18,10.19,10.17,10.17,4900.0,10.18,10.19,10.17,10.17,4900.0
2005-01-31 13:00:00,10.16,10.17,10.15,10.17,400.0,10.16,10.17,10.15,10.17,400.0
2005-01-31 13:10:00,10.16,10.18,10.15,10.15,7000.0,10.16,10.18,10.15,10.15,7000.0
2005-01-31 13:20:00,10.15,10.15,10.12,10.12,700.0,10.15,10.15,10.12,10.12,700.0
2005-01-31 13:30:00,10.15,10.15,10.07,10.08,4400.0,10.15,10.15,10.07,10.08,4400.0
2005-01-31 13:40:00,10.09,10.12,10.04,10.09,10500.0,10.09,10.12,10.04,10.09,10500.0
2005-01-31 13:50:00,10.08,10.1,10.06,10.06,8600.0,10.08,10.1,10.06,10.06,8600.0
2005-01-31 14:00:00,10.05,10.13,10.05,10.13,8500.0,10.05,10.13,10.05,10.13,8500.0
2005-01-31 14:10:00,10.13,10.15,10.1,10.11,11100.0,10.13,10.15,10.1,10.11,11100.0
2005-01-31 14:20:00,10.11,10.15,10.11,10.12,3900.0,10.11,10.15,10.11,10.12,3900.0
2005-01-31 14:30:00,10.13,10.15,10.12,10.12,8600.0,10.13,10.15,10.12,10.12,8600.0
2005-01-31 14:40:00,10.15,10.19,10.12,10.16,3600.0,10.15,10.19,10.12,10.16,3600.0
2005-01-31 14:50:00,10.18,10.19,10.13,10.15,7800.0,10.18,10.19,10.13,10.15,7800.0
2005-01-31 15:00:00,10.14,10.17,10.13,10.15,2700.0,10.14,10.17,10.13,10.15,2700.0
2005-01-31 15:10:00,10.14,10.14,10.11,10.12,6000.0,10.14,10.14,10.11,10.12,6000.0
2005-01-31 15:20:00,10.12,10.12,10.07,10.08,14700.0,10.12,10.12,10.07,10.08,14700.0
2005-01-31 15:30:00,10.08,10.12,10.06,10.09,28200.0,10.08,10.12,10.06,10.09,28200.0
2005-01-31 15:40:00,10.09,10.14,10.09,10.14,13900.0,10.09,10.14,10.09,10.14,13900.0
2005-01-31 15:50:00,10.14,10.18,10.1,10.15,45200.0,10.14,10.18,10.1,10.15,45200.0
2005-02-01 09:30:00,10.3,10.4,10.2,10.21,35600.0,10.3,10.4,10.2,10.21,35600.0
2005-02-01 09:40:00,10.21,10.22,10.16,10.2,12300.0,10.21,10.22,10.16,10.2,12300.0
2005-02-01 09:50:00,10.21,10.21,10.17,10.17,7200.0,10.21,10.21,10.17,10.17,7200.0
2005-02-01 10:00:00,10.16,10.17,10.14,10.15,7800.0,10.16,10.17,10.14,10.15,7800.0
2005-02-01 10:10:00,10.15,10.19,10.15,10.18,10200.0,10.15,10.19,10.15,10.18,10200.0
2005-02-01 10:20:00,10.17,10.19,10.17,10.17,2600.0,10.17,10.19,10.17,10.17,2600.0
2005-02-01 10:30:00,10.17,10.29,10.17,10.26,11900.0,10.17,10.29,10.17,10.26,11900.0
2005-02-01 10:40:00,10.29,10.33,10.29,10.33,4100.0,10.29,10.33,10.29,10.33,4100.0
2005-02-01 10:50:00,10.32,10.36,10.3,10.36,6500.0,10.32,10.36,10.3,10.36,6500.0
2005-02-01 11:00:00,10.37,10.44,10.3,10.42,20500.0,10.37,10.44,10.3,10.42,20500.0
2005-02-01 11:10:00,10.43,10.47,10.42,10.46,15600.0,10.43,10.47,10.42,10.46,15600.0
2005-02-01 11:20:00,10.47,10.49,10.46,10.48,10500.0,10.47,10.49,10.46,10.48,10500.0
2005-02-01 11:30:00,10.48,10.5,10.47,10.47,2800.0,10.48,10.5,10.47,10.47,2800.0
2005-02-01 11:40:00,10.44,10.5,10.44,10.49,13200.0,10.44,10.5,10.44,10.49,13200.0
2005-02-01 11:50:00,10.47,10.55,10.47,10.52,7800.0,10.47,10.55,10.47,10.52,7800.0
2005-02-01 12:00:00,10.52,10.59,10.52,10.57,22600.0,10.52,10.59,10.52,10.57,22600.0
2005-02-01 12:10:00,10.59,10.65,10.58,10.6,14600.0,10.59,10.65,10.58,10.6,14600.0
2005-02-01 12:20:00,10.6,10.63,10.59,10.62,6400.0,10.6,10.63,10.59,10.62,6400.0
2005-02-01 12:30:00,10.62,10.64,10.61,10.62,7200.0,10.62,10.64,10.61,10.62,7200.0
2005-02-01 12:40:00,10.62,10.64,10.6,10.61,4600.0,10.62,10.64,10.6,10.61,4600.0
2005-02-01 12:50:00,10.61,10.67,10.61,10.67,8900.0,10.61,10.67,10.61,10.67,8900.0
2005-02-01 13:00:00,10.64,10.69,10.64,10.65,6900.0,10.64,10.69,10.64,10.65,6900.0
2005-02-01 13:10:00,10.66,10.66,10.62,10.64,2200.0,10.66,10.66,10.62,10.64,2200.0
2005-02-01 13:20:00,10.63,10.66,10.63,10.63,7700.0,10.63,10.66,10.63,10.63,7700.0
2005-02-01 13:30:00,10.63,10.63,10.61,10.63,4200.0,10.63,10.63,10.61,10.63,4200.0
2005-02-01 13:40:00,10.63,10.65,10.6,10.65,8800.0,10.63,10.65,10.6,10.65,8800.0
2005-02-01 13:50:00,10.65,10.68,10.64,10.68,4400.0,10.65,10.68,10.64,10.68,4400.0
2005-02-01 14:00:00,10.66,10.69,10.66,10.67,6800.0,10.66,10.69,10.66,10.67,6800.0
2005-02-01 14:10:00,10.67,10.7,10.65,10.7,71300.0,10.67,10.7,10.65,10.7,71300.0
2005-02-01 14:20:00,10.7,10.75,10.66,10.7,15600.0,10.7,10.75,10.66,10.7,15600.0
2005-02-01 14:30:00,10.71,10.75,10.71,10.75,7900.0,10.71,10.75,10.71,10.75,7900.0
2005-02-01 14:40:00,10.74,10.75,10.68,10.68,3100.0,10.74,10.75,10.68,10.68,3100.0
2005-02-01 14:50:00,10.7,10.71,10.65,10.67,9500.0,10.7,10.71,10.65,10.67,9500.0
2005-02-01 15:00:00,10.67,10.7,10.64,10.64,8700.0,10.67,10.7,10.64,10.64,8700.0
2005-02-01 15:10:00,10.61,10.69,10.6,10.68,9500.0,10.61,10.69,10.6,10.68,9500.0
2005-02-01 15:20:00,10.68,10.69,10.61,10.61,6700.0,10.68,10.69,10.61,10.61,6700.0
2005-02-01 15:30:00,10.61,10.68,10.61,10.67,21200.0,10.61,10.68,10.61,10.67,21200.0
2005-02-01 15:40:00,10.66,10.71,10.66,10.69,10300.0,10.66,10.71,10.66,10.69,10300.0
2005-02-01 15:50:00,10.7,10.72,10.69,10.7,23700.0,10.7,10.72,10.69,10.7,23700.0
2005-02-02 09:30:00,10.75,10.75,10.58,10.58,11400.0,10.75,10.75,10.58,10.58,11400.0
2005-02-02 09:40:00,10.57,10.57,10.5,10.53,9200.0,10.57,10.57,10.5,10.53,9200.0
2005-02-02 09:50:00,10.53,10.58,10.5,10.5,12300.0,10.53,10.58,10.5,10.5,12300.0
2005-02-02 10:00:00,10.5,10.5,10.45,10.45,4600.0,10.5,10.5,10.45,10.45,4600.0
2005-02-02 10:10:00,10.46,10.47,10.39,10.42,13100.0,10.46,10.47,10.39,10.42,13100.0
2005-02-02 10:20:00,10.42,10.52,10.4,10.47,10500.0,10.42,10.52,10.4,10.47,10500.0
2005-02-02 10:30:00,10.51,10.52,10.46,10.5,7300.0,10.51,10.52,10.46,10.5,7300.0
2005-02-02 10:40:00,10.5,10.5,10.45,10.47,3900.0,10.5,10.5,10.45,10.47,3900.0
2005-02-02 10:50:00,10.47,10.54,10.46,10.51,2700.0,10.47,10.54,10.46,10.51,2700.0
2005-02-02 11:00:00,10.51,10.53,10.5,10.52,7400.0,10.51,10.53,10.5,10.52,7400.0
2005-02-02 11:10:00,10.53,10.61,10.52,10.53,11000.0,10.53,10.61,10.52,10.53,11000.0
2005-02-02 11:20:00,10.52,10.54,10.5,10.5,4700.0,10.52,10.54,10.5,10.5,4700.0
2005-02-02 11:30:00,10.54,10.6,10.5,10.54,74900.0,10.54,10.6,10.5,10.54,74900.0
2005-02-02 11:40:00,10.53,10.58,10.5,10.56,9900.0,10.53,10.58,10.5,10.56,9900.0
2005-02-02 11:50:00,10.57,10.64,10.56,10.56,9500.0,10.57,10.64,10.56,10.56,9500.0
2005-02-02 12:00:00,10.56,10.56,10.51,10.51,3100.0,10.56,10.56,10.51,10.51,3100.0
2005-02-02 12:10:00,10.51,10.55,10.5,10.5,14500.0,10.51,10.55,10.5,10.5,14500.0
2005-02-02 12:20:00,10.52,10.54,10.5,10.5,4000.0,10.52,10.54,10.5,10.5,4000.0
2005-02-02 12:30:00,10.51,10.53,10.5,10.51,3200.0,10.51,10.53,10.5,10.51,3200.0
2005-02-02 12:40:00,10.51,10.54,10.5,10.54,3300.0,10.51,10.54,10.5,10.54,3300.0
2005-02-02 12:50:00,10.51,10.51,10.48,10.51,700.0,10.51,10.51,10.48,10.51,700.0
2005-02-02 13:00:00,10.5,10.51,10.44,10.45,5800.0,10.5,10.51,10.44,10.45,5800.0
2005-02-02 13:10:00,10.43,10.46,10.4,10.45,9500.0,10.43,10.46,10.4,10.45,9500.0
2005-02-02 13:20:00,10.45,10.53,10.45,10.53,17500.0,10.45,10.53,10.45,10.53,17500.0
2005-02-02 13:30:00,10.53,10.57,10.53,10.55,15200.0,10.53,10.57,10.53,10.55,15200.0
2005-02-02 13:40:00,10.55,10.59,10.53,10.53,2800.0,10.55,10.59,10.53,10.53,2800.0
2005-02-02 13:50:00,10.54,10.54,10.48,10.49,1600.0,10.54,10.54,10.48,10.49,1600.0
2005-02-02 14:00:00,10.49,10.49,10.48,10.49,5600.0,10.49,10.49,10.48,10.49,5600.0
2005-02-02 14:10:00,10.48,10.56,10.48,10.52,12800.0,10.48,10.56,10.48,10.52,12800.0
2005-02-02 14:20:00,10.52,10.64,10.52,10.6,12900.0,10.52,10.64,10.52,10.6,12900.0
2005-02-02 14:30:00,10.61,10.61,10.48,10.49,11700.0,10.61,10.61,10.48,10.49,11700.0
2005-02-02 14:40:00,10.49,10.59,10.49,10.59,6100.0,10.49,10.59,10.49,10.59,6100.0
2005-02-02 14:50:00,10.59,10.6,10.53,10.56,9800.0,10.59,10.6,10.53,10.56,9800.0
2005-02-02 15:00:00,10.57,10.59,10.52,10.52,4500.0,10.57,10.59,10.52,10.52,4500.0
2005-02-02 15:10:00,10.52,10.53,10.45,10.47,8500.0,10.52,10.53,10.45,10.47,8500.0
2005-02-02 15:20:00,10.47,10.54,10.46,10.5,13100.0,10.47,10.54,10.46,10.5,13100.0
2005-02-02 15:30:00,10.51,10.56,10.49,10.56,10400.0,10.51,10.56,10.49,10.56,10400.0
2005-02-02 15:40:00,10.55,10.56,10.53,10.55,28500.0,10.55,10.56,10.53,10.55,28500.0
2005-02-02 15:50:00,10.56,10.63,10.55,10.57,33100.0,10.56,10.63,10.55,10.57,33100.0
2005-02-03 09:30:00,10.62,10.64,10.55,10.55,7000.0,10.62,10.64,10.55,10.55,7000.0
2005-02-03 09:40:00,10.52,10.52,10.46,10.5,4100.0,10.52,10.52,10.46,10.5,4100.0
2005-02-03 09:50:00,10.49,10.51,10.49,10.51,600.0,10.49,10.51,10.49,10.51,600.0
2005-02-03 10:00:00,10.51,10.51,10.36,10.36,7200.0,10.51,10.51,10.36,10.36,7200.0
2005-02-03 10:10:00,10.35,10.37,10.3,10.33,6700.0,10.35,10.37,10.3,10.33,6700.0
2005-02-03 10:20:00,10.33,10.33,10.27,10.27,7600.0,10.33,10.33,10.27,10.27,7600.0
2005-02-03 10:30:00,10.25,10.26,10.2,10.23,12800.0,10.25,10.26,10.2,10.23,12800.0
2005-02-03 10:40:00,10.24,10.27,10.22,10.25,2400.0,10.24,10.27,10.22,10.25,2400.0
2005-02-03 10:50:00,10.25,10.29,10.23,10.23,6600.0,10.25,10.29,10.23,10.23,6600.0
2005-02-03 11:00:00,10.23,10.29,10.21,10.26,17000.0,10.23,10.29,10.21,10.26,17000.0
2005-02-03 11:10:00,10.25,10.29,10.21,10.28,4000.0,10.25,10.29,10.21,10.28,4000.0
2005-02-03 11:20:00,10.27,10.27,10.26,10.26,700.0,10.27,10.27,10.26,10.26,700.0
2005-02-03 11:30:00,10.28,10.31,10.26,10.31,7200.0,10.28,10.31,10.26,10.31,7200.0
2005-02-03 11:40:00,10.3,10.31,10.3,10.31,500.0,10.3,10.31,10.3,10.31,500.0
2005-02-03 11:50:00,10.29,10.36,10.29,10.35,5100.0,10.29,10.36,10.29,10.35,5100.0
2005-02-03 12:00:00,10.35,10.35,10.34,10.35,1800.0,10.35,10.35,10.34,10.35,1800.0
2005-02-03 12:10:00,10.35,10.35,10.29,10.29,2100.0,10.35,10.35,10.29,10.29,2100.0
2005-02-03 12:20:00,10.31,10.35,10.3,10.35,2300.0,10.31,10.35,10.3,10.35,2300.0
2005-02-03 12:30:00,10.36,10.4,10.35,10.38,2500.0,10.36,10.4,10.35,10.38,2500.0
2005-02-03 12:40:00,10.39,10.4,10.36,10.36,4500.0,10.39,10.4,10.36,10.36,4500.0
2005-02-03 12:50:00,10.36,10.4,10.34,10.36,3400.0,10.36,10.4,10.34,10.36,3400.0
2005-02-03 13:00:00,10.37,10.4,10.37,10.4,3000.0,10.37,10.4,10.37,10.4,3000.0
2005-02-03 13:10:00,10.4,10.42,10.4,10.4,3600.0,10.4,10.42,10.4,10.4,3600.0
2005-02-03 13:20:00,10.41,10.43,10.4,10.4,3500.0,10.41,10.43,10.4,10.4,3500.0
2005-02-03 13:30:00,10.41,10.49,10.41,10.49,14100.0,10.41,10.49,10.41,10.49,14100.0
2005-02-03 13:40:00,10.47,10.52,10.47,10.52,14000.0,10.47,10.52,10.47,10.52,14000.0
2005-02-03 13:50:00,10.51,10.51,10.5,10.5,2300.0,10.51,10.51,10.5,10.5,2300.0
2005-02-03 14:00:00,10.51,10.56,10.5,10.55,7800.0,10.51,10.56,10.5,10.55,7800.0
2005-02-03 14:10:00,10.53,10.54,10.5,10.5,10800.0,10.53,10.54,10.5,10.5,10800.0
2005-02-03 14:20:00,10.5,10.55,10.5,10.53,9600.0,10.5,10.55,10.5,10.53,9600.0
2005-02-03 14:30:00,10.51,10.54,10.5,10.52,6300.0,10.51,10.54,10.5,10.52,6300.0
2005-02-03 14:40:00,10.5,10.54,10.5,10.54,4600.0,10.5,10.54,10.5,10.54,4600.0
2005-02-03 14:50:00,10.53,10.56,10.51,10.55,3700.0,10.53,10.56,10.51,10.55,3700.0
2005-02-03 15:00:00,10.55,10.56,10.49,10.55,10300.0,10.55,10.56,10.49,10.55,10300.0
2005-02-03 15:10:00,10.55,10.56,10.52,10.55,10500.0,10.55,10.56,10.52,10.55,10500.0
2005-02-03 15:20:00,10.55,10.59,10.52,10.55,13400.0,10.55,10.59,10.52,10.55,13400.0
2005-02-03 15:30:00,10.56,10.58,10.52,10.55,13900.0,10.56,10.58,10.52,10.55,13900.0
2005-02-03 15:40:00,10.53,10.59,10.51,10.53,34400.0,10.53,10.59,10.51,10.53,34400.0
2005-02-03 15:50:00,10.55,10.61,10.51,10.6,65500.0,10.55,10.61,10.51,10.6,65500.0
2005-02-04 09:30:00,10.5,10.72,10.5,10.67,13900.0,10.5,10.72,10.5,10.67,13900.0
2005-02-04 09:40:00,10.7,10.77,10.67,10.72,13600.0,10.7,10.77,10.67,10.72,13600.0
2005-02-04 09:50:00,10.74,10.86,10.73,10.81,8700.0,10.74,10.86,10.73,10.81,8700.0
2005-02-04 10:00:00,10.82,10.96,10.82,10.9,33400.0,10.82,10.96,10.82,10.9,33400.0
2005-02-04 10:10:00,10.89,10.92,10.83,10.9,28300.0,10.89,10.92,10.83,10.9,28300.0
2005-02-04 10:20:00,10.92,10.93,10.89,10.92,12900.0,10.92,10.93,10.89,10.92,12900.0
2005-02-04 10:30:00,10.92,10.95,10.9,10.93,9000.0,10.92,10.95,10.9,10.93,9000.0
2005-02-04 10:40:00,10.93,10.95,10.87,10.88,17500.0,10.93,10.95,10.87,10.88,17500.0
2005-02-04 10:50:00,10.88,10.94,10.87,10.94,16400.0,10.88,10.94,10.87,10.94,16400.0
2005-02-04 11:00:00,10.95,11.0,10.93,10.98,36500.0,10.95,11.0,10.93,10.98,36500.0
2005-02-04 11:10:00,10.99,11.0,10.97,10.98,20400.0,10.99,11.0,10.97,10.98,20400.0
2005-02-04 11:20:00,10.98,10.99,10.95,10.95,14600.0,10.98,10.99,10.95,10.95,14600.0
2005-02-04 11:30:00,10.95,10.96,10.95,10.96,7300.0,10.95,10.96,10.95,10.96,7300.0
2005-02-04 11:40:00,10.95,10.98,10.93,10.97,12200.0,10.95,10.98,10.93,10.97,12200.0
2005-02-04 11:50:00,10.97,10.98,10.95,10.98,8100.0,10.97,10.98,10.95,10.98,8100.0
2005-02-04 12:00:00,10.98,10.98,10.94,10.95,8000.0,10.98,10.98,10.94,10.95,8000.0
2005-02-04 12:10:00,10.96,10.96,10.91,10.93,2200.0,10.96,10.96,10.91,10.93,2200.0
2005-02-04 12:20:00,10.93,10.98,10.93,10.95,4500.0,10.93,10.98,10.93,10.95,4500.0
2005-02-04 12:30:00,10.94,10.98,10.94,10.95,2000.0,10.94,10.98,10.94,10.95,2000.0
2005-02-04 12:40:00,10.95,10.98,10.94,10.98,5900.0,10.95,10.98,10.94,10.98,5900.0
2005-02-04 12:50:00,10.99,11.03,10.98,11.03,18400.0,10.99,11.03,10.98,11.03,18400.0
2005-02-04 13:00:00,11.03,11.04,10.97,11.03,14200.0,11.03,11.04,10.97,11.03,14200.0
2005-02-04 13:10:00,11.03,11.03,10.99,11.0,10800.0,11.03,11.03,10.99,11.0,10800.0
2005-02-04 13:20:00,11.0,11.01,10.97,11.01,11400.0,11.0,11.01,10.97,11.01,11400.0
2005-02-04 13:30:00,11.02,11.15,11.02,11.13,26700.0,11.02,11.15,11.02,11.13,26700.0
2005-02-04 13:40:00,11.12,11.14,11.1,11.13,14700.0,11.12,11.14,11.1,11.13,14700.0
2005-02-04 13:50:00,11.1,11.16,11.08,11.15,9800.0,11.1,11.16,11.08,11.15,9800.0
2005-02-04 14:00:00,11.15,11.22,11.15,11.19,16500.0,11.15,11.22,11.15,11.19,16500.0
2005-02-04 14:10:00,11.18,11.23,11.12,11.19,37400.0,11.18,11.23,11.12,11.19,37400.0
2005-02-04 14:20:00,11.2,11.23,11.17,11.17,31900.0,11.2,11.23,11.17,11.17,31900.0
2005-02-04 14:30:00,11.17,11.18,11.15,11.16,24400.0,11.17,11.18,11.15,11.16,24400.0
2005-02-04 14:40:00,11.17,11.2,11.16,11.18,16800.0,11.17,11.2,11.16,11.18,16800.0
2005-02-04 14:50:00,11.17,11.18,11.14,11.18,17300.0,11.17,11.18,11.14,11.18,17300.0
2005-02-04 15:00:00,11.17,11.2,11.14,11.14,19600.0,11.17,11.2,11.14,11.14,19600.0
2005-02-04 15:10:00,11.14,11.2,11.09,11.19,27300.0,11.14,11.2,11.09,11.19,27300.0
2005-02-04 15:20:00,11.2,11.26,11.15,11.25,49800.0,11.2,11.26,11.15,11.25,49800.0
2005-02-04 15:30:00,11.25,11.36,11.25,11.28,64100.0,11.25,11.36,11.25,11.28,64100.0
2005-02-04 15:40:00,11.28,11.33,11.26,11.31,26900.0,11.28,11.33,11.26,11.31,26900.0
2005-02-04 15:50:00,11.3,11.42,11.28,11.37,72800.0,11.3,11.42,11.28,11.37,72800.0
2005-02-07 09:30:00,11.4,11.44,11.3,11.31,27500.0,11.4,11.44,11.3,11.31,27500.0
2005-02-07 09:40:00,11.3,11.31,11.25,11.27,15100.0,11.3,11.31,11.25,11.27,15100.0
2005-02-07 09:50:00,11.26,11.26,11.1,11.21,13200.0,11.26,11.26,11.1,11.21,13200.0
2005-02-07 10:00:00,11.21,11.25,11.19,11.21,9400.0,11.21,11.25,11.19,11.21,9400.0
2005-02-07 10:10:00,11.21,11.21,11.15,11.18,6700.0,11.21,11.21,11.15,11.18,6700.0
2005-02-07 10:20:00,11.16,11.18,11.16,11.16,10300.0,11.16,11.18,11.16,11.16,10300.0
2005-02-07 10:30:00,11.17,11.21,11.06,11.11,18500.0,11.17,11.21,11.06,11.11,18500.0
2005-02-07 10:40:00,11.11,11.17,11.08,11.17,9100.0,11.11,11.17,11.08,11.17,9100.0
2005-02-07 10:50:00,11.17,11.18,11.06,11.09,18700.0,11.17,11.18,11.06,11.09,18700.0
2005-02-07 11:00:00,11.07,11.1,11.05,11.08,10300.0,11.07,11.1,11.05,11.08,10300.0
2005-02-07 11:10:00,11.06,11.08,11.05,11.06,9600.0,11.06,11.08,11.05,11.06,9600.0
2005-02-07 11:20:00,11.05,11.05,11.01,11.02,5700.0,11.05,11.05,11.01,11.02,5700.0
2005-02-07 11:30:00,11.02,11.04,11.0,11.01,8400.0,11.02,11.04,11.0,11.01,8400.0
2005-02-07 11:40:00,11.0,11.03,11.0,11.01,6300.0,11.0,11.03,11.0,11.01,6300.0
2005-02-07 11:50:00,11.02,11.06,11.01,11.02,3300.0,11.02,11.06,11.01,11.02,3300.0
2005-02-07 12:00:00,11.02,11.08,11.0,11.01,8600.0,11.02,11.08,11.0,11.01,8600.0
2005-02-07 12:10:00,11.03,11.04,11.0,11.03,2500.0,11.03,11.04,11.0,11.03,2500.0
2005-02-07 12:20:00,11.01,11.03,11.0,11.0,8100.0,11.01,11.03,11.0,11.0,8100.0
2005-02-07 12:30:00,11.0,11.05,11.0,11.03,2300.0,11.0,11.05,11.0,11.03,2300.0
2005-02-07 12:40:00,11.01,11.04,11.01,11.04,3300.0,11.01,11.04,11.01,11.04,3300.0
2005-02-07 12:50:00,11.03,11.05,11.01,11.03,4200.0,11.03,11.05,11.01,11.03,4200.0
2005-02-07 13:00:00,11.04,11.08,11.03,11.05,3500.0,11.04,11.08,11.03,11.05,3500.0
2005-02-07 13:10:00,11.03,11.05,11.0,11.02,2900.0,11.03,11.05,11.0,11.02,2900.0
2005-02-07 13:20:00,11.02,11.02,11.0,11.01,3600.0,11.02,11.02,11.0,11.01,3600.0
2005-02-07 13:30:00,11.04,11.05,11.02,11.05,800.0,11.04,11.05,11.02,11.05,800.0
2005-02-07 13:40:00,11.05,11.06,11.0,11.0,6200.0,11.05,11.06,11.0,11.0,6200.0
2005-02-07 13:50:00,11.02,11.02,10.96,10.96,10700.0,11.02,11.02,10.96,10.96,10700.0
2005-02-07 14:00:00,10.97,11.01,10.96,11.01,2400.0,10.97,11.01,10.96,11.01,2400.0
2005-02-07 14:10:00,11.02,11.05,11.02,11.04,1800.0,11.02,11.05,11.02,11.04,1800.0
2005-02-07 14:20:00,11.03,11.05,11.02,11.04,2700.0,11.03,11.05,11.02,11.04,2700.0
2005-02-07 14:30:00,11.04,11.08,11.03,11.04,8300.0,11.04,11.08,11.03,11.04,8300.0
2005-02-07 14:40:00,11.04,11.07,11.04,11.06,7300.0,11.04,11.07,11.04,11.06,7300.0
2005-02-07 14:50:00,11.05,11.07,11.05,11.07,7100.0,11.05,11.07,11.05,11.07,7100.0
2005-02-07 15:00:00,11.07,11.07,11.03,11.05,5700.0,11.07,11.07,11.03,11.05,5700.0
2005-02-07 15:10:00,11.06,11.07,11.04,11.07,10800.0,11.06,11.07,11.04,11.07,10800.0
2005-02-07 15:20:00,11.07,11.08,11.01,11.07,12300.0,11.07,11.08,11.01,11.07,12300.0
2005-02-07 15:30:00,11.07,11.09,11.05,11.08,6700.0,11.07,11.09,11.05,11.08,6700.0
2005-02-07 15:40:00,11.06,11.09,11.05,11.07,10600.0,11.06,11.09,11.05,11.07,10600.0
2005-02-07 15:50:00,11.07,11.15,11.07,11.15,70100.0,11.07,11.15,11.07,11.15,70100.0
2005-02-08 09:30:00,11.2,11.2,10.92,11.01,11800.0,11.2,11.2,10.92,11.01,11800.0
2005-02-08 09:40:00,11.06,11.07,10.95,10.98,8000.0,11.06,11.07,10.95,10.98,8000.0
2005-02-08 09:50:00,10.97,11.07,10.95,11.07,14900.0,10.97,11.07,10.95,11.07,14900.0
2005-02-08 10:00:00,11.02,11.5,10.94,10.97,90600.0,11.02,11.5,10.94,10.97,90600.0
2005-02-08 10:10:00,10.98,11.07,10.95,11.01,10500.0,10.98,11.07,10.95,11.01,10500.0
2005-02-08 10:20:00,11.06,11.09,11.0,11.0,2300.0,11.06,11.09,11.0,11.0,2300.0
2005-02-08 10:30:00,11.0,11.17,11.0,11.01,11600.0,11.0,11.17,11.0,11.01,11600.0
2005-02-08 10:40:00,11.01,11.02,10.98,10.98,58000.0,11.01,11.02,10.98,10.98,58000.0
2005-02-08 10:50:00,10.98,11.01,10.98,10.99,10900.0,10.98,11.01,10.98,10.99,10900.0
2005-02-08 11:00:00,10.99,11.0,10.98,10.98,4700.0,10.99,11.0,10.98,10.98,4700.0
2005-02-08 11:10:00,10.98,11.06,10.98,11.05,17700.0,10.98,11.06,10.98,11.05,17700.0
2005-02-08 11:20:00,11.05,11.07,11.0,11.01,6000.0,11.05,11.07,11.0,11.01,6000.0
2005-02-08 11:30:00,11.01,11.04,11.0,11.0,3300.0,11.01,11.04,11.0,11.0,3300.0
2005-02-08 11:40:00,11.0,11.04,10.98,10.98,7100.0,11.0,11.04,10.98,10.98,7100.0
2005-02-08 11:50:00,10.98,11.04,10.97,10.97,11700.0,10.98,11.04,10.97,10.97,11700.0
2005-02-08 12:00:00,10.98,11.0,10.95,10.96,5300.0,10.98,11.0,10.95,10.96,5300.0
2005-02-08 12:10:00,10.96,10.99,10.93,10.94,6900.0,10.96,10.99,10.93,10.94,6900.0
2005-02-08 12:20:00,10.97,11.02,10.91,10.92,22500.0,10.97,11.02,10.91,10.92,22500.0
2005-02-08 12:30:00,10.91,10.91,10.82,10.84,7400.0,10.91,10.91,10.82,10.84,7400.0
2005-02-08 12:40:00,10.86,10.86,10.84,10.84,3000.0,10.86,10.86,10.84,10.84,3000.0
2005-02-08 12:50:00,10.86,10.86,10.84,10.86,2400.0,10.86,10.86,10.84,10.86,2400.0
2005-02-08 13:00:00,10.89,10.94,10.89,10.93,3800.0,10.89,10.94,10.89,10.93,3800.0
2005-02-08 13:10:00,10.94,10.96,10.94,10.95,1000.0,10.94,10.96,10.94,10.95,1000.0
2005-02-08 13:20:00,10.96,10.98,10.96,10.98,1300.0,10.96,10.98,10.96,10.98,1300.0
2005-02-08 13:30:00,10.98,10.99,10.97,10.97,800.0,10.98,10.99,10.97,10.97,800.0
2005-02-08 13:40:00,10.97,10.97,10.93,10.93,1300.0,10.97,10.97,10.93,10.93,1300.0
2005-02-08 13:50:00,10.94,10.94,10.88,10.89,4200.0,10.94,10.94,10.88,10.89,4200.0
2005-02-08 14:00:00,10.89,10.99,10.89,10.99,5500.0,10.89,10.99,10.89,10.99,5500.0
2005-02-08 14:10:00,10.99,11.02,10.98,11.01,11600.0,10.99,11.02,10.98,11.01,11600.0
2005-02-08 14:20:00,11.01,11.01,10.98,10.98,7700.0,11.01,11.01,10.98,10.98,7700.0
2005-02-08 14:30:00,10.99,11.0,10.97,10.97,6900.0,10.99,11.0,10.97,10.97,6900.0
2005-02-08 14:40:00,10.97,10.97,10.94,10.95,8900.0,10.97,10.97,10.94,10.95,8900.0
2005-02-08 14:50:00,10.93,10.93,10.89,10.9,9200.0,10.93,10.93,10.89,10.9,9200.0
2005-02-08 15:00:00,10.9,10.99,10.9,10.94,10400.0,10.9,10.99,10.9,10.94,10400.0
2005-02-08 15:10:00,10.95,10.95,10.88,10.88,14800.0,10.95,10.95,10.88,10.88,14800.0
2005-02-08 15:20:00,10.9,10.98,10.88,10.96,9000.0,10.9,10.98,10.88,10.96,9000.0
2005-02-08 15:30:00,10.97,11.03,10.96,11.01,21200.0,10.97,11.03,10.96,11.01,21200.0
2005-02-08 15:40:00,11.0,11.01,10.97,10.97,26900.0,11.0,11.01,10.97,10.97,26900.0
2005-02-08 15:50:00,10.98,11.02,10.95,11.02,38300.0,10.98,11.02,10.95,11.02,38300.0
2005-02-09 09:30:00,11.02,11.22,10.95,11.03,9200.0,11.02,11.22,10.95,11.03,9200.0
2005-02-09 09:40:00,11.03,11.03,10.95,10.95,4300.0,11.03,11.03,10.95,10.95,4300.0
2005-02-09 09:50:00,10.95,11.0,10.88,10.92,8900.0,10.95,11.0,10.88,10.92,8900.0
2005-02-09 10:00:00,10.92,10.98,10.84,10.87,9700.0,10.92,10.98,10.84,10.87,9700.0
2005-02-09 10:10:00,10.87,10.88,10.71,10.76,14700.0,10.87,10.88,10.71,10.76,14700.0
2005-02-09 10:20:00,10.76,10.79,10.7,10.74,8800.0,10.76,10.79,10.7,10.74,8800.0
2005-02-09 10:30:00,10.74,10.81,10.66,10.71,13100.0,10.74,10.81,10.66,10.71,13100.0
2005-02-09 10:40:00,10.71,10.71,10.62,10.69,7600.0,10.71,10.71,10.62,10.69,7600.0
2005-02-09 10:50:00,10.7,10.71,10.66,10.67,5700.0,10.7,10.71,10.66,10.67,5700.0
2005-02-09 11:00:00,10.67,10.75,10.66,10.72,9500.0,10.67,10.75,10.66,10.72,9500.0
2005-02-09 11:10:00,10.69,10.71,10.69,10.71,3200.0,10.69,10.71,10.69,10.71,3200.0
2005-02-09 11:20:00,10.72,10.78,10.72,10.74,3000.0,10.72,10.78,10.72,10.74,3000.0
2005-02-09 11:30:00,10.74,10.75,10.71,10.73,4100.0,10.74,10.75,10.71,10.73,4100.0
2005-02-09 11:40:00,10.76,10.79,10.66,10.72,12400.0,10.76,10.79,10.66,10.72,12400.0
2005-02-09 11:50:00,10.72,10.72,10.67,10.69,2400.0,10.72,10.72,10.67,10.69,2400.0
2005-02-09 12:00:00,10.69,10.69,10.67,10.69,7100.0,10.69,10.69,10.67,10.69,7100.0
2005-02-09 12:10:00,10.69,10.69,10.66,10.68,2800.0,10.69,10.69,10.66,10.68,2800.0
2005-02-09 12:20:00,10.68,10.68,10.67,10.67,4300.0,10.68,10.68,10.67,10.67,4300.0
2005-02-09 12:30:00,10.68,10.68,10.67,10.68,700.0,10.68,10.68,10.67,10.68,700.0
2005-02-09 12:40:00,10.67,10.69,10.66,10.69,7300.0,10.67,10.69,10.66,10.69,7300.0
2005-02-09 12:50:00,10.69,10.73,10.68,10.73,5200.0,10.69,10.73,10.68,10.73,5200.0
2005-02-09 13:00:00,10.75,10.8,10.72,10.77,4100.0,10.75,10.8,10.72,10.77,4100.0
2005-02-09 13:10:00,10.79,10.8,10.77,10.8,3000.0,10.79,10.8,10.77,10.8,3000.0
2005-02-09 13:20:00,10.77,10.8,10.77,10.77,3700.0,10.77,10.8,10.77,10.77,3700.0
2005-02-09 13:30:00,10.78,10.82,10.77,10.78,5800.0,10.78,10.82,10.77,10.78,5800.0
2005-02-09 13:40:00,10.75,10.77,10.75,10.76,2800.0,10.75,10.77,10.75,10.76,2800.0
2005-02-09 13:50:00,10.75,10.79,10.74,10.75,6300.0,10.75,10.79,10.74,10.75,6300.0
2005-02-09 14:00:00,10.75,10.81,10.66,10.66,16000.0,10.75,10.81,10.66,10.66,16000.0
2005-02-09 14:10:00,10.66,10.69,10.63,10.65,15100.0,10.66,10.69,10.63,10.65,15100.0
2005-02-09 14:20:00,10.65,10.67,10.65,10.65,9200.0,10.65,10.67,10.65,10.65,9200.0
2005-02-09 14:30:00,10.66,10.68,10.65,10.67,8900.0,10.66,10.68,10.65,10.67,8900.0
2005-02-09 14:40:00,10.65,10.71,10.65,10.71,6300.0,10.65,10.71,10.65,10.71,6300.0
2005-02-09 14:50:00,10.71,10.72,10.69,10.69,8800.0,10.71,10.72,10.69,10.69,8800.0
2005-02-09 15:00:00,10.69,10.71,10.59,10.6,29300.0,10.69,10.71,10.59,10.6,29300.0
2005-02-09 15:10:00,10.59,10.59,10.54,10.54,19500.0,10.59,10.59,10.54,10.54,19500.0
2005-02-09 15:20:00,10.55,10.58,10.54,10.57,18600.0,10.55,10.58,10.54,10.57,18600.0
2005-02-09 15:30:00,10.57,10.58,10.55,10.55,20700.0,10.57,10.58,10.55,10.55,20700.0
2005-02-09 15:40:00,10.55,10.56,10.53,10.53,31400.0,10.55,10.56,10.53,10.53,31400.0
2005-02-09 15:50:00,10.54,10.57,10.45,10.55,91300.0,10.54,10.57,10.45,10.55,91300.0
2005-02-10 09:30:00,10.55,11.05,10.55,10.7,59000.0,10.55,11.05,10.55,10.7,59000.0
2005-02-10 09:40:00,10.71,10.91,10.7,10.91,31400.0,10.71,10.91,10.7,10.91,31400.0
2005-02-10 09:50:00,10.91,11.08,10.86,10.93,49000.0,10.91,11.08,10.86,10.93,49000.0
2005-02-10 10:00:00,10.93,11.07,10.88,11.0,34700.0,10.93,11.07,10.88,11.0,34700.0
2005-02-10 10:10:00,11.0,11.01,10.95,11.01,17900.0,11.0,11.01,10.95,11.01,17900.0
2005-02-10 10:20:00,11.02,11.16,11.01,11.06,30000.0,11.02,11.16,11.01,11.06,30000.0
2005-02-10 10:30:00,11.09,11.12,11.03,11.08,18200.0,11.09,11.12,11.03,11.08,18200.0
2005-02-10 10:40:00,11.1,11.1,10.83,10.9,23700.0,11.1,11.1,10.83,10.9,23700.0
2005-02-10 10:50:00,10.91,10.94,10.89,10.93,13300.0,10.91,10.94,10.89,10.93,13300.0
2005-02-10 11:00:00,10.92,10.92,10.78,10.84,18500.0,10.92,10.92,10.78,10.84,18500.0
2005-02-10 11:10:00,10.83,10.86,10.77,10.85,11100.0,10.83,10.86,10.77,10.85,11100.0
2005-02-10 11:20:00,10.84,10.9,10.78,10.87,9700.0,10.84,10.9,10.78,10.87,9700.0
2005-02-10 11:30:00,10.88,10.9,10.87,10.9,15700.0,10.88,10.9,10.87,10.9,15700.0
2005-02-10 11:40:00,10.9,11.0,10.86,10.99,16900.0,10.9,11.0,10.86,10.99,16900.0
2005-02-10 11:50:00,10.99,11.1,10.99,11.1,10300.0,10.99,11.1,10.99,11.1,10300.0
2005-02-10 12:00:00,11.09,11.1,11.06,11.09,8500.0,11.09,11.1,11.06,11.09,8500.0
2005-02-10 12:10:00,11.09,11.09,11.07,11.07,6700.0,11.09,11.09,11.07,11.07,6700.0
2005-02-10 12:20:00,11.08,11.1,11.0,11.1,18200.0,11.08,11.1,11.0,11.1,18200.0
2005-02-10 12:30:00,11.09,11.1,11.07,11.1,6200.0,11.09,11.1,11.07,11.1,6200.0
2005-02-10 12:40:00,11.1,11.1,11.08,11.09,9800.0,11.1,11.1,11.08,11.09,9800.0
2005-02-10 12:50:00,11.09,11.09,11.08,11.09,7800.0,11.09,11.09,11.08,11.09,7800.0
2005-02-10 13:00:00,11.09,11.09,11.06,11.08,10600.0,11.09,11.09,11.06,11.08,10600.0
2005-02-10 13:10:00,11.08,11.08,11.06,11.08,7800.0,11.08,11.08,11.06,11.08,7800.0
2005-02-10 13:20:00,11.1,11.15,11.09,11.12,17100.0,11.1,11.15,11.09,11.12,17100.0
2005-02-10 13:30:00,11.13,11.17,11.11,11.14,12900.0,11.13,11.17,11.11,11.14,12900.0
2005-02-10 13:40:00,11.15,11.17,11.1,11.15,15300.0,11.15,11.17,11.1,11.15,15300.0
2005-02-10 13:50:00,11.15,11.2,11.14,11.18,18900.0,11.15,11.2,11.14,11.18,18900.0
2005-02-10 14:00:00,11.2,11.21,11.14,11.14,18300.0,11.2,11.21,11.14,11.14,18300.0
2005-02-10 14:10:00,11.19,11.22,11.17,11.17,10800.0,11.19,11.22,11.17,11.17,10800.0
2005-02-10 14:20:00,11.2,11.2,11.17,11.2,4100.0,11.2,11.2,11.17,11.2,4100.0
2005-02-10 14:30:00,11.2,11.22,10.99,11.07,24800.0,11.2,11.22,10.99,11.07,24800.0
2005-02-10 14:40:00,11.07,11.18,11.07,11.15,25300.0,11.07,11.18,11.07,11.15,25300.0
2005-02-10 14:50:00,11.15,11.28,11.15,11.24,49800.0,11.15,11.28,11.15,11.24,49800.0
2005-02-10 15:00:00,11.24,11.34,11.24,11.31,23500.0,11.24,11.34,11.24,11.31,23500.0
2005-02-10 15:10:00,11.32,11.4,11.28,11.29,27200.0,11.32,11.4,11.28,11.29,27200.0
2005-02-10 15:20:00,11.29,11.42,11.29,11.42,38200.0,11.29,11.42,11.29,11.42,38200.0
2005-02-10 15:30:00,11.42,11.44,11.38,11.41,43400.0,11.42,11.44,11.38,11.41,43400.0
2005-02-10 15:40:00,11.41,11.47,11.41,11.44,30800.0,11.41,11.47,11.41,11.44,30800.0
2005-02-10 15:50:00,11.44,11.44,11.32,11.32,43800.0,11.44,11.44,11.32,11.32,43800.0
2005-02-11 09:30:00,11.32,11.54,11.32,11.48,67900.0,11.32,11.54,11.32,11.48,67900.0
2005-02-11 09:40:00,11.48,11.5,11.45,11.46,26200.0,11.48,11.5,11.45,11.46,26200.0
2005-02-11 09:50:00,11.46,11.5,11.45,11.47,28400.0,11.46,11.5,11.45,11.47,28400.0
2005-02-11 10:00:00,11.47,11.48,11.43,11.45,25500.0,11.47,11.48,11.43,11.45,25500.0
2005-02-11 10:10:00,11.45,11.45,11.41,11.41,20400.0,11.45,11.45,11.41,11.41,20400.0
2005-02-11 10:20:00,11.41,11.42,11.38,11.42,17900.0,11.41,11.42,11.38,11.42,17900.0
2005-02-11 10:30:00,11.41,11.5,11.41,11.5,50300.0,11.41,11.5,11.41,11.5,50300.0
2005-02-11 10:40:00,11.5,11.56,11.48,11.48,61500.0,11.5,11.56,11.48,11.48,61500.0
2005-02-11 10:50:00,11.48,11.54,11.46,11.52,21200.0,11.48,11.54,11.46,11.52,21200.0
2005-02-11 11:00:00,11.52,11.53,11.47,11.49,35100.0,11.52,11.53,11.47,11.49,35100.0
2005-02-11 11:10:00,11.49,11.5,11.48,11.5,45200.0,11.49,11.5,11.48,11.5,45200.0
2005-02-11 11:20:00,11.5,11.5,11.47,11.5,36500.0,11.5,11.5,11.47,11.5,36500.0
2005-02-11 11:30:00,11.5,11.53,11.49,11.5,125600.0,11.5,11.53,11.49,11.5,125600.0
2005-02-11 11:40:00,11.5,11.51,11.42,11.48,35800.0,11.5,11.51,11.42,11.48,35800.0
2005-02-11 11:50:00,11.48,11.51,11.43,11.44,16200.0,11.48,11.51,11.43,11.44,16200.0
2005-02-11 12:00:00,11.45,11.45,11.38,11.4,23900.0,11.45,11.45,11.38,11.4,23900.0
2005-02-11 12:10:00,11.4,11.4,11.31,11.31,16100.0,11.4,11.4,11.31,11.31,16100.0
2005-02-11 12:20:00,11.31,11.4,11.29,11.4,11800.0,11.31,11.4,11.29,11.4,11800.0
2005-02-11 12:30:00,11.38,11.41,11.34,11.4,29900.0,11.38,11.41,11.34,11.4,29900.0
2005-02-11 12:40:00,11.39,11.49,11.39,11.48,14100.0,11.39,11.49,11.39,11.48,14100.0
2005-02-11 12:50:00,11.48,11.49,11.46,11.49,5200.0,11.48,11.49,11.46,11.49,5200.0
2005-02-11 13:00:00,11.48,11.5,11.45,11.48,10500.0,11.48,11.5,11.45,11.48,10500.0
2005-02-11 13:10:00,11.46,11.49,11.46,11.48,5300.0,11.46,11.49,11.46,11.48,5300.0
2005-02-11 13:20:00,11.48,11.5,11.48,11.49,7500.0,11.48,11.5,11.48,11.49,7500.0
2005-02-11 13:30:00,11.5,11.5,11.49,11.5,15400.0,11.5,11.5,11.49,11.5,15400.0
2005-02-11 13:40:00,11.5,11.53,11.49,11.51,22600.0,11.5,11.53,11.49,11.51,22600.0
2005-02-11 13:50:00,11.5,11.55,11.5,11.54,15500.0,11.5,11.55,11.5,11.54,15500.0
2005-02-11 14:00:00,11.54,11.55,11.5,11.5,19600.0,11.54,11.55,11.5,11.5,19600.0
2005-02-11 14:10:00,11.5,11.52,11.5,11.5,13100.0,11.5,11.52,11.5,11.5,13100.0
2005-02-11 14:20:00,11.5,11.51,11.49,11.49,10200.0,11.5,11.51,11.49,11.49,10200.0
2005-02-11 14:30:00,11.49,11.52,11.49,11.51,29100.0,11.49,11.52,11.49,11.51,29100.0
2005-02-11 14:40:00,11.5,11.57,11.49,11.57,17000.0,11.5,11.57,11.49,11.57,17000.0
2005-02-11 14:50:00,11.57,11.57,11.53,11.53,7400.0,11.57,11.57,11.53,11.53,7400.0
2005-02-11 15:00:00,11.54,11.55,11.46,11.46,13300.0,11.54,11.55,11.46,11.46,13300.0
2005-02-11 15:10:00,11.48,11.52,11.46,11.49,18200.0,11.48,11.52,11.46,11.49,18200.0
2005-02-11 15:20:00,11.49,11.55,11.49,11.55,33400.0,11.49,11.55,11.49,11.55,33400.0
2005-02-11 15:30:00,11.54,11.6,11.53,11.59,24400.0,11.54,11.6,11.53,11.59,24400.0
2005-02-11 15:40:00,11.58,11.59,11.53,11.58,31500.0,11.58,11.59,11.53,11.58,31500.0
2005-02-11 15:50:00,11.58,11.62,11.54,11.62,52200.0,11.58,11.62,11.54,11.62,52200.0
2005-02-14 09:30:00,11.6,11.8,11.6,11.66,25500.0,11.6,11.8,11.6,11.66,25500.0
2005-02-14 09:40:00,11.66,11.73,11.66,11.68,16200.0,11.66,11.73,11.66,11.68,16200.0
2005-02-14 09:50:00,11.68,11.68,11.55,11.55,11400.0,11.68,11.68,11.55,11.55,11400.0
2005-02-14 10:00:00,11.55,11.57,11.44,11.44,24000.0,11.55,11.57,11.44,11.44,24000.0
2005-02-14 10:10:00,11.44,11.45,11.41,11.45,12800.0,11.44,11.45,11.41,11.45,12800.0
2005-02-14 10:20:00,11.44,11.45,11.42,11.44,23700.0,11.44,11.45,11.42,11.44,23700.0
2005-02-14 10:30:00,11.44,11.45,11.44,11.44,8900.0,11.44,11.45,11.44,11.44,8900.0
2005-02-14 10:40:00,11.43,11.43,11.3,11.3,19600.0,11.43,11.43,11.3,11.3,19600.0
2005-02-14 10:50:00,11.3,11.31,11.2,11.22,13300.0,11.3,11.31,11.2,11.22,13300.0
2005-02-14 11:00:00,11.21,11.31,11.21,11.31,22400.0,11.21,11.31,11.21,11.31,22400.0
2005-02-14 11:10:00,11.31,11.31,11.29,11.31,9400.0,11.31,11.31,11.29,11.31,9400.0
2005-02-14 11:20:00,11.31,11.31,11.28,11.29,4800.0,11.31,11.31,11.28,11.29,4800.0
2005-02-14 11:30:00,11.3,11.3,11.24,11.3,24800.0,11.3,11.3,11.24,11.3,24800.0
2005-02-14 11:40:00,11.29,11.33,11.28,11.33,8800.0,11.29,11.33,11.28,11.33,8800.0
2005-02-14 11:50:00,11.33,11.4,11.31,11.39,5400.0,11.33,11.4,11.31,11.39,5400.0
2005-02-14 12:00:00,11.39,11.41,11.3,11.37,7100.0,11.39,11.41,11.3,11.37,7100.0
2005-02-14 12:10:00,11.38,11.48,11.37,11.45,15300.0,11.38,11.48,11.37,11.45,15300.0
2005-02-14 12:20:00,11.44,11.46,11.36,11.39,11700.0,11.44,11.46,11.36,11.39,11700.0
2005-02-14 12:30:00,11.39,11.4,11.37,11.4,1500.0,11.39,11.4,11.37,11.4,1500.0
2005-02-14 12:40:00,11.4,11.4,11.34,11.34,3900.0,11.4,11.4,11.34,11.34,3900.0
2005-02-14 12:50:00,11.35,11.35,11.32,11.35,5100.0,11.35,11.35,11.32,11.35,5100.0
2005-02-14 13:00:00,11.35,11.35,11.25,11.26,7900.0,11.35,11.35,11.25,11.26,7900.0
2005-02-14 13:10:00,11.26,11.27,11.22,11.23,22100.0,11.26,11.27,11.22,11.23,22100.0
2005-02-14 13:20:00,11.22,11.25,11.21,11.25,8100.0,11.22,11.25,11.21,11.25,8100.0
2005-02-14 13:30:00,11.25,11.25,11.19,11.2,11900.0,11.25,11.25,11.19,11.2,11900.0
2005-02-14 13:40:00,11.21,11.24,11.19,11.24,10900.0,11.21,11.24,11.19,11.24,10900.0
2005-02-14 13:50:00,11.23,11.3,11.1,11.17,12600.0,11.23,11.3,11.1,11.17,12600.0
2005-02-14 14:00:00,11.17,11.19,11.13,11.17,10800.0,11.17,11.19,11.13,11.17,10800.0
2005-02-14 14:10:00,11.16,11.2,11.16,11.19,4500.0,11.16,11.2,11.16,11.19,4500.0
2005-02-14 14:20:00,11.19,11.23,11.17,11.23,3500.0,11.19,11.23,11.17,11.23,3500.0
2005-02-14 14:30:00,11.23,11.26,11.22,11.22,3100.0,11.23,11.26,11.22,11.22,3100.0
2005-02-14 14:40:00,11.22,11.24,11.21,11.24,2700.0,11.22,11.24,11.21,11.24,2700.0
2005-02-14 14:50:00,11.23,11.3,11.23,11.3,8700.0,11.23,11.3,11.23,11.3,8700.0
2005-02-14 15:00:00,11.3,11.34,11.29,11.29,4800.0,11.3,11.34,11.29,11.29,4800.0
2005-02-14 15:10:00,11.3,11.3,11.2,11.2,14800.0,11.3,11.3,11.2,11.2,14800.0
2005-02-14 15:20:00,11.23,11.3,11.23,11.23,17500.0,11.23,11.3,11.23,11.23,17500.0
2005-02-14 15:30:00,11.22,11.26,11.21,11.23,19700.0,11.22,11.26,11.21,11.23,19700.0
2005-02-14 15:40:00,11.23,11.3,11.21,11.3,13000.0,11.23,11.3,11.21,11.3,13000.0
2005-02-14 15:50:00,11.28,11.3,11.18,11.24,47800.0,11.28,11.3,11.18,11.24,47800.0
2005-02-15 09:30:00,11.56,11.57,11.33,11.33,27400.0,11.56,11.57,11.33,11.33,27400.0
2005-02-15 09:40:00,11.31,11.37,11.27,11.37,65500.0,11.31,11.37,11.27,11.37,65500.0
2005-02-15 09:50:00,11.37,11.38,11.35,11.37,15000.0,11.37,11.38,11.35,11.37,15000.0
2005-02-15 10:00:00,11.36,11.37,11.35,11.37,16600.0,11.36,11.37,11.35,11.37,16600.0
2005-02-15 10:10:00,11.36,11.45,11.36,11.42,15300.0,11.36,11.45,11.36,11.42,15300.0
2005-02-15 10:20:00,11.42,11.52,11.4,11.45,59400.0,11.42,11.52,11.4,11.45,59400.0
2005-02-15 10:30:00,11.44,11.5,11.44,11.5,40600.0,11.44,11.5,11.44,11.5,40600.0
2005-02-15 10:40:00,11.48,11.5,11.48,11.49,28100.0,11.48,11.5,11.48,11.49,28100.0
2005-02-15 10:50:00,11.48,11.5,11.48,11.5,9000.0,11.48,11.5,11.48,11.5,9000.0
2005-02-15 11:00:00,11.48,11.5,11.48,11.48,7100.0,11.48,11.5,11.48,11.48,7100.0
2005-02-15 11:10:00,11.48,11.5,11.45,11.45,13300.0,11.48,11.5,11.45,11.45,13300.0
2005-02-15 11:20:00,11.45,11.46,11.45,11.46,8700.0,11.45,11.46,11.45,11.46,8700.0
2005-02-15 11:30:00,11.45,11.46,11.4,11.4,10400.0,11.45,11.46,11.4,11.4,10400.0
2005-02-15 11:40:00,11.4,11.44,11.4,11.4,4600.0,11.4,11.44,11.4,11.4,4600.0
2005-02-15 11:50:00,11.4,11.41,11.4,11.4,7100.0,11.4,11.41,11.4,11.4,7100.0
2005-02-15 12:00:00,11.38,11.41,11.35,11.38,7400.0,11.38,11.41,11.35,11.38,7400.0
2005-02-15 12:10:00,11.38,11.39,11.37,11.39,3900.0,11.38,11.39,11.37,11.39,3900.0
2005-02-15 12:20:00,11.38,11.39,11.35,11.35,4200.0,11.38,11.39,11.35,11.35,4200.0
2005-02-15 12:30:00,11.36,11.42,11.36,11.37,5100.0,11.36,11.42,11.36,11.37,5100.0
2005-02-15 12:40:00,11.38,11.38,11.35,11.38,2800.0,11.38,11.38,11.35,11.38,2800.0
2005-02-15 12:50:00,11.36,11.39,11.35,11.35,6700.0,11.36,11.39,11.35,11.35,6700.0
2005-02-15 13:00:00,11.35,11.36,11.34,11.34,7300.0,11.35,11.36,11.34,11.34,7300.0
2005-02-15 13:10:00,11.33,11.34,11.3,11.3,5800.0,11.33,11.34,11.3,11.3,5800.0
2005-02-15 13:20:00,11.31,11.32,11.3,11.3,13400.0,11.31,11.32,11.3,11.3,13400.0
2005-02-15 13:30:00,11.3,11.3,11.24,11.26,12800.0,11.3,11.3,11.24,11.26,12800.0
2005-02-15 13:40:00,11.27,11.31,11.24,11.29,6200.0,11.27,11.31,11.24,11.29,6200.0
2005-02-15 13:50:00,11.28,11.42,11.28,11.38,19100.0,11.28,11.42,11.28,11.38,19100.0
2005-02-15 14:00:00,11.38,11.39,11.36,11.37,7900.0,11.38,11.39,11.36,11.37,7900.0
2005-02-15 14:10:00,11.36,11.37,11.31,11.31,8500.0,11.36,11.37,11.31,11.31,8500.0
2005-02-15 14:20:00,11.31,11.36,11.3,11.35,3100.0,11.31,11.36,11.3,11.35,3100.0
2005-02-15 14:30:00,11.36,11.36,11.32,11.34,5400.0,11.36,11.36,11.32,11.34,5400.0
2005-02-15 14:40:00,11.35,11.35,11.31,11.31,3100.0,11.35,11.35,11.31,11.31,3100.0
2005-02-15 14:50:00,11.33,11.39,11.31,11.37,4300.0,11.33,11.39,11.31,11.37,4300.0
2005-02-15 15:00:00,11.4,11.41,11.35,11.4,7900.0,11.4,11.41,11.35,11.4,7900.0
2005-02-15 15:10:00,11.4,11.42,11.36,11.38,9200.0,11.4,11.42,11.36,11.38,9200.0
2005-02-15 15:20:00,11.4,11.41,11.4,11.41,4100.0,11.4,11.41,11.4,11.41,4100.0
2005-02-15 15:30:00,11.41,11.5,11.4,11.48,32900.0,11.41,11.5,11.4,11.48,32900.0
2005-02-15 15:40:00,11.48,11.5,11.47,11.49,46300.0,11.48,11.5,11.47,11.49,46300.0
2005-02-15 15:50:00,11.48,11.48,11.41,11.43,36200.0,11.48,11.48,11.41,11.43,36200.0
2005-02-16 09:30:00,11.43,11.49,11.23,11.23,10800.0,11.43,11.49,11.23,11.23,10800.0
2005-02-16 09:40:00,11.24,11.3,11.19,11.3,47900.0,11.24,11.3,11.19,11.3,47900.0
2005-02-16 09:50:00,11.28,11.31,11.25,11.3,12900.0,11.28,11.31,11.25,11.3,12900.0
2005-02-16 10:00:00,11.3,11.31,11.29,11.29,18300.0,11.3,11.31,11.29,11.29,18300.0
2005-02-16 10:10:00,11.29,11.35,11.29,11.35,16600.0,11.29,11.35,11.29,11.35,16600.0
2005-02-16 10:20:00,11.35,11.35,11.31,11.34,6800.0,11.35,11.35,11.31,11.34,6800.0
2005-02-16 10:30:00,11.34,11.35,11.31,11.31,18700.0,11.34,11.35,11.31,11.31,18700.0
2005-02-16 10:40:00,11.3,11.33,11.3,11.33,10700.0,11.3,11.33,11.3,11.33,10700.0
2005-02-16 10:50:00,11.32,11.32,11.29,11.29,10200.0,11.32,11.32,11.29,11.29,10200.0
2005-02-16 11:00:00,11.29,11.34,11.29,11.32,8800.0,11.29,11.34,11.29,11.32,8800.0
2005-02-16 11:10:00,11.33,11.33,11.29,11.29,6400.0,11.33,11.33,11.29,11.29,6400.0
2005-02-16 11:20:00,11.31,11.31,11.26,11.26,26800.0,11.31,11.31,11.26,11.26,26800.0
2005-02-16 11:30:00,11.26,11.28,11.25,11.26,10400.0,11.26,11.28,11.25,11.26,10400.0
2005-02-16 11:40:00,11.26,11.5,11.25,11.37,57300.0,11.26,11.5,11.25,11.37,57300.0
2005-02-16 11:50:00,11.35,11.36,11.35,11.35,5900.0,11.35,11.36,11.35,11.35,5900.0
2005-02-16 12:00:00,11.35,11.36,11.26,11.26,5200.0,11.35,11.36,11.26,11.26,5200.0
2005-02-16 12:10:00,11.26,11.27,11.25,11.26,2500.0,11.26,11.27,11.25,11.26,2500.0
2005-02-16 12:20:00,11.26,11.27,11.25,11.26,1600.0,11.26,11.27,11.25,11.26,1600.0
2005-02-16 12:30:00,11.25,11.31,11.25,11.28,3400.0,11.25,11.31,11.25,11.28,3400.0
2005-02-16 12:40:00,11.28,11.36,11.27,11.35,6000.0,11.28,11.36,11.27,11.35,6000.0
2005-02-16 12:50:00,11.35,11.35,11.3,11.3,3300.0,11.35,11.35,11.3,11.3,3300.0
2005-02-16 13:00:00,11.3,11.32,11.28,11.32,2700.0,11.3,11.32,11.28,11.32,2700.0
2005-02-16 13:10:00,11.31,11.35,11.31,11.35,2800.0,11.31,11.35,11.31,11.35,2800.0
2005-02-16 13:20:00,11.34,11.36,11.3,11.34,3200.0,11.34,11.36,11.3,11.34,3200.0
2005-02-16 13:30:00,11.32,11.35,11.26,11.35,9100.0,11.32,11.35,11.26,11.35,9100.0
2005-02-16 13:40:00,11.34,11.36,11.31,11.31,1900.0,11.34,11.36,11.31,11.31,1900.0
2005-02-16 13:50:00,11.33,11.39,11.29,11.38,6800.0,11.33,11.39,11.29,11.38,6800.0
2005-02-16 14:00:00,11.36,11.38,11.31,11.37,8000.0,11.36,11.38,11.31,11.37,8000.0
2005-02-16 14:10:00,11.37,11.38,11.35,11.35,3400.0,11.37,11.38,11.35,11.35,3400.0
2005-02-16 14:20:00,11.35,11.36,11.35,11.35,5400.0,11.35,11.36,11.35,11.35,5400.0
2005-02-16 14:30:00,11.35,11.5,11.35,11.43,18500.0,11.35,11.5,11.35,11.43,18500.0
2005-02-16 14:40:00,11.41,11.48,11.39,11.44,17700.0,11.41,11.48,11.39,11.44,17700.0
2005-02-16 14:50:00,11.44,11.51,11.44,11.5,22300.0,11.44,11.51,11.44,11.5,22300.0
2005-02-16 15:00:00,11.5,11.5,11.43,11.45,9600.0,11.5,11.5,11.43,11.45,9600.0
2005-02-16 15:10:00,11.44,11.45,11.39,11.39,4300.0,11.44,11.45,11.39,11.39,4300.0
2005-02-16 15:20:00,11.38,11.38,11.35,11.35,12000.0,11.38,11.38,11.35,11.35,12000.0
2005-02-16 15:30:00,11.36,11.42,11.36,11.38,17600.0,11.36,11.42,11.36,11.38,17600.0
2005-02-16 15:40:00,11.38,11.39,11.35,11.37,10400.0,11.38,11.39,11.35,11.37,10400.0
2005-02-16 15:50:00,11.35,11.43,11.35,11.42,26300.0,11.35,11.43,11.35,11.42,26300.0
2005-02-17 09:30:00,11.5,11.5,11.37,11.42,18700.0,11.5,11.5,11.37,11.42,18700.0
2005-02-17 09:40:00,11.46,11.57,11.46,11.57,80800.0,11.46,11.57,11.46,11.57,80800.0
2005-02-17 09:50:00,11.57,11.73,11.57,11.69,35000.0,11.57,11.73,11.57,11.69,35000.0
2005-02-17 10:00:00,11.69,11.74,11.56,11.56,26400.0,11.69,11.74,11.56,11.56,26400.0
2005-02-17 10:10:00,11.55,11.55,11.35,11.47,18800.0,11.55,11.55,11.35,11.47,18800.0
2005-02-17 10:20:00,11.47,11.56,11.47,11.52,15200.0,11.47,11.56,11.47,11.52,15200.0
2005-02-17 10:30:00,11.52,11.52,11.31,11.4,18200.0,11.52,11.52,11.31,11.4,18200.0
2005-02-17 10:40:00,11.41,11.48,11.34,11.45,15000.0,11.41,11.48,11.34,11.45,15000.0
2005-02-17 10:50:00,11.47,11.52,11.44,11.5,18300.0,11.47,11.52,11.44,11.5,18300.0
2005-02-17 11:00:00,11.52,11.57,11.49,11.54,12600.0,11.52,11.57,11.49,11.54,12600.0
2005-02-17 11:10:00,11.53,11.59,11.51,11.51,10500.0,11.53,11.59,11.51,11.51,10500.0
2005-02-17 11:20:00,11.53,11.59,11.5,11.58,10100.0,11.53,11.59,11.5,11.58,10100.0
2005-02-17 11:30:00,11.57,11.65,11.55,11.62,14000.0,11.57,11.65,11.55,11.62,14000.0
2005-02-17 11:40:00,11.63,11.64,11.59,11.59,4800.0,11.63,11.64,11.59,11.59,4800.0
2005-02-17 11:50:00,11.6,11.6,11.56,11.58,9600.0,11.6,11.6,11.56,11.58,9600.0
2005-02-17 12:00:00,11.58,11.69,11.57,11.66,18100.0,11.58,11.69,11.57,11.66,18100.0
2005-02-17 12:10:00,11.66,11.67,11.61,11.62,15300.0,11.66,11.67,11.61,11.62,15300.0
2005-02-17 12:20:00,11.64,11.66,11.62,11.63,8700.0,11.64,11.66,11.62,11.63,8700.0
2005-02-17 12:30:00,11.66,11.68,11.64,11.64,6400.0,11.66,11.68,11.64,11.64,6400.0
2005-02-17 12:40:00,11.65,11.7,11.65,11.68,12900.0,11.65,11.7,11.65,11.68,12900.0
2005-02-17 12:50:00,11.69,11.72,11.68,11.72,6500.0,11.69,11.72,11.68,11.72,6500.0
2005-02-17 13:00:00,11.72,11.73,11.71,11.71,7300.0,11.72,11.73,11.71,11.71,7300.0
2005-02-17 13:10:00,11.71,11.71,11.68,11.7,7100.0,11.71,11.71,11.68,11.7,7100.0
2005-02-17 13:20:00,11.7,11.71,11.66,11.66,6100.0,11.7,11.71,11.66,11.66,6100.0
2005-02-17 13:30:00,11.67,11.69,11.63,11.63,4500.0,11.67,11.69,11.63,11.63,4500.0
2005-02-17 13:40:00,11.63,11.63,11.56,11.56,3500.0,11.63,11.63,11.56,11.56,3500.0
2005-02-17 13:50:00,11.56,11.56,11.52,11.52,3300.0,11.56,11.56,11.52,11.52,3300.0
2005-02-17 14:00:00,11.51,11.51,11.49,11.51,7500.0,11.51,11.51,11.49,11.51,7500.0
2005-02-17 14:10:00,11.53,11.59,11.53,11.59,14100.0,11.53,11.59,11.53,11.59,14100.0
2005-02-17 14:20:00,11.59,11.6,11.59,11.6,1400.0,11.59,11.6,11.59,11.6,1400.0
2005-02-17 14:30:00,11.6,11.6,11.54,11.55,4500.0,11.6,11.6,11.54,11.55,4500.0
2005-02-17 14:40:00,11.55,11.57,11.45,11.45,14200.0,11.55,11.57,11.45,11.45,14200.0
2005-02-17 14:50:00,11.46,11.48,11.43,11.44,6900.0,11.46,11.48,11.43,11.44,6900.0
2005-02-17 15:00:00,11.44,11.5,11.42,11.5,12900.0,11.44,11.5,11.42,11.5,12900.0
2005-02-17 15:10:00,11.51,11.53,11.48,11.51,9100.0,11.51,11.53,11.48,11.51,9100.0
2005-02-17 15:20:00,11.52,11.52,11.49,11.49,7000.0,11.52,11.52,11.49,11.49,7000.0
2005-02-17 15:30:00,11.49,11.53,11.49,11.51,14500.0,11.49,11.53,11.49,11.51,14500.0
2005-02-17 15:40:00,11.52,11.53,11.49,11.49,54800.0,11.52,11.53,11.49,11.49,54800.0
2005-02-17 15:50:00,11.49,11.53,11.44,11.53,77800.0,11.49,11.53,11.44,11.53,77800.0
2005-02-18 09:30:00,11.7,11.7,11.57,11.64,167600.0,11.7,11.7,11.57,11.64,167600.0
2005-02-18 09:40:00,11.64,11.7,11.51,11.55,44600.0,11.64,11.7,11.51,11.55,44600.0
2005-02-18 09:50:00,11.56,11.56,11.51,11.55,33700.0,11.56,11.56,11.51,11.55,33700.0
2005-02-18 10:00:00,11.54,11.56,11.52,11.53,5600.0,11.54,11.56,11.52,11.53,5600.0
2005-02-18 10:10:00,11.53,11.55,11.52,11.54,3400.0,11.53,11.55,11.52,11.54,3400.0
2005-02-18 10:20:00,11.53,11.54,11.51,11.51,23900.0,11.53,11.54,11.51,11.51,23900.0
2005-02-18 10:30:00,11.52,11.54,11.51,11.51,4600.0,11.52,11.54,11.51,11.51,4600.0
2005-02-18 10:40:00,11.52,11.52,11.46,11.48,9600.0,11.52,11.52,11.46,11.48,9600.0
2005-02-18 10:50:00,11.47,11.49,11.47,11.49,12500.0,11.47,11.49,11.47,11.49,12500.0
2005-02-18 11:00:00,11.49,11.52,11.48,11.51,6400.0,11.49,11.52,11.48,11.51,6400.0
2005-02-18 11:10:00,11.51,11.55,11.51,11.51,19400.0,11.51,11.55,11.51,11.51,19400.0
2005-02-18 11:20:00,11.51,11.54,11.5,11.5,4300.0,11.51,11.54,11.5,11.5,4300.0
2005-02-18 11:30:00,11.5,11.54,11.5,11.5,3900.0,11.5,11.54,11.5,11.5,3900.0
2005-02-18 11:40:00,11.51,11.51,11.49,11.51,9200.0,11.51,11.51,11.49,11.51,9200.0
2005-02-18 11:50:00,11.51,11.51,11.35,11.45,30100.0,11.51,11.51,11.35,11.45,30100.0
2005-02-18 12:00:00,11.43,11.51,11.42,11.51,10200.0,11.43,11.51,11.42,11.51,10200.0
2005-02-18 12:10:00,11.5,11.53,11.44,11.46,13100.0,11.5,11.53,11.44,11.46,13100.0
2005-02-18 12:20:00,11.47,11.47,11.42,11.43,9000.0,11.47,11.47,11.42,11.43,9000.0
2005-02-18 12:30:00,11.42,11.43,11.4,11.4,100200.0,11.42,11.43,11.4,11.4,100200.0
2005-02-18 12:40:00,11.4,11.41,11.37,11.38,18000.0,11.4,11.41,11.37,11.38,18000.0
2005-02-18 12:50:00,11.38,11.42,11.35,11.36,19300.0,11.38,11.42,11.35,11.36,19300.0
2005-02-18 13:00:00,11.35,11.36,11.34,11.35,11400.0,11.35,11.36,11.34,11.35,11400.0
2005-02-18 13:10:00,11.34,11.38,11.11,11.16,39400.0,11.34,11.38,11.11,11.16,39400.0
2005-02-18 13:20:00,11.13,11.28,11.13,11.28,8200.0,11.13,11.28,11.13,11.28,8200.0
2005-02-18 13:30:00,11.28,11.28,11.25,11.26,4200.0,11.28,11.28,11.25,11.26,4200.0
2005-02-18 13:40:00,11.27,11.28,11.24,11.25,4400.0,11.27,11.28,11.24,11.25,4400.0
2005-02-18 13:50:00,11.28,11.33,11.25,11.33,4900.0,11.28,11.33,11.25,11.33,4900.0
2005-02-18 14:00:00,11.33,11.33,11.28,11.28,2100.0,11.33,11.33,11.28,11.28,2100.0
2005-02-18 14:10:00,11.3,11.35,11.3,11.32,5200.0,11.3,11.35,11.3,11.32,5200.0
2005-02-18 14:20:00,11.31,11.36,11.14,11.34,8700.0,11.31,11.36,11.14,11.34,8700.0
2005-02-18 14:30:00,11.36,11.41,11.36,11.4,5300.0,11.36,11.41,11.36,11.4,5300.0
2005-02-18 14:40:00,11.42,11.47,11.4,11.46,9800.0,11.42,11.47,11.4,11.46,9800.0
2005-02-18 14:50:00,11.47,11.47,11.44,11.46,4900.0,11.47,11.47,11.44,11.46,4900.0
2005-02-18 15:00:00,11.45,11.47,11.44,11.44,5800.0,11.45,11.47,11.44,11.44,5800.0
2005-02-18 15:10:00,11.43,11.49,11.43,11.49,36800.0,11.43,11.49,11.43,11.49,36800.0
2005-02-18 15:20:00,11.48,11.52,11.47,11.5,19400.0,11.48,11.52,11.47,11.5,19400.0
2005-02-18 15:30:00,11.5,11.5,11.46,11.46,11200.0,11.5,11.5,11.46,11.46,11200.0
2005-02-18 15:40:00,11.46,11.52,11.45,11.51,9400.0,11.46,11.52,11.45,11.51,9400.0
2005-02-18 15:50:00,11.51,11.51,11.4,11.46,41700.0,11.51,11.51,11.4,11.46,41700.0
2005-02-22 09:30:00,11.44,11.44,11.18,11.18,21400.0,11.44,11.44,11.18,11.18,21400.0
2005-02-22 09:40:00,11.19,11.25,11.13,11.19,13700.0,11.19,11.25,11.13,11.19,13700.0
2005-02-22 09:50:00,11.2,11.28,11.2,11.27,8000.0,11.2,11.28,11.2,11.27,8000.0
2005-02-22 10:00:00,11.24,11.3,11.18,11.18,11800.0,11.24,11.3,11.18,11.18,11800.0
2005-02-22 10:10:00,11.18,11.38,11.18,11.36,12000.0,11.18,11.38,11.18,11.36,12000.0
2005-02-22 10:20:00,11.35,11.58,11.35,11.52,22800.0,11.35,11.58,11.35,11.52,22800.0
2005-02-22 10:30:00,11.5,11.52,11.42,11.52,14600.0,11.5,11.52,11.42,11.52,14600.0
2005-02-22 10:40:00,11.52,11.52,11.45,11.48,10800.0,11.52,11.52,11.45,11.48,10800.0
2005-02-22 10:50:00,11.48,11.49,11.38,11.41,14300.0,11.48,11.49,11.38,11.41,14300.0
2005-02-22 11:00:00,11.4,11.4,11.23,11.3,12300.0,11.4,11.4,11.23,11.3,12300.0
2005-02-22 11:10:00,11.31,11.33,11.3,11.3,12600.0,11.31,11.33,11.3,11.3,12600.0
2005-02-22 11:20:00,11.3,11.34,11.26,11.28,13900.0,11.3,11.34,11.26,11.28,13900.0
2005-02-22 11:30:00,11.27,11.3,11.25,11.26,4500.0,11.27,11.3,11.25,11.26,4500.0
2005-02-22 11:40:00,11.26,11.3,11.26,11.26,2700.0,11.26,11.3,11.26,11.26,2700.0
2005-02-22 11:50:00,11.26,11.3,11.25,11.3,4200.0,11.26,11.3,11.25,11.3,4200.0
2005-02-22 12:00:00,11.28,11.35,11.28,11.33,37100.0,11.28,11.35,11.28,11.33,37100.0
2005-02-22 12:10:00,11.33,11.34,11.25,11.25,7200.0,11.33,11.34,11.25,11.25,7200.0
2005-02-22 12:20:00,11.24,11.24,11.05,11.14,32000.0,11.24,11.24,11.05,11.14,32000.0
2005-02-22 12:30:00,11.17,11.17,11.06,11.07,11500.0,11.17,11.17,11.06,11.07,11500.0
2005-02-22 12:40:00,11.05,11.11,11.04,11.07,8700.0,11.05,11.11,11.04,11.07,8700.0
2005-02-22 12:50:00,11.05,11.09,11.0,11.09,10000.0,11.05,11.09,11.0,11.09,10000.0
2005-02-22 13:00:00,11.09,11.13,11.06,11.12,4600.0,11.09,11.13,11.06,11.12,4600.0
2005-02-22 13:10:00,11.13,11.16,11.09,11.11,3200.0,11.13,11.16,11.09,11.11,3200.0
2005-02-22 13:20:00,11.09,11.11,11.09,11.09,5100.0,11.09,11.11,11.09,11.09,5100.0
2005-02-22 13:30:00,11.09,11.13,11.09,11.09,15300.0,11.09,11.13,11.09,11.09,15300.0
2005-02-22 13:40:00,11.09,11.11,11.09,11.1,7900.0,11.09,11.11,11.09,11.1,7900.0
2005-02-22 13:50:00,11.09,11.1,11.03,11.05,6600.0,11.09,11.1,11.03,11.05,6600.0
2005-02-22 14:00:00,11.05,11.06,10.96,11.06,17500.0,11.05,11.06,10.96,11.06,17500.0
2005-02-22 14:10:00,11.06,11.08,11.04,11.06,7300.0,11.06,11.08,11.04,11.06,7300.0
2005-02-22 14:20:00,11.06,11.06,11.0,11.02,11500.0,11.06,11.06,11.0,11.02,11500.0
2005-02-22 14:30:00,11.05,11.06,11.03,11.06,4400.0,11.05,11.06,11.03,11.06,4400.0
2005-02-22 14:40:00,11.04,11.06,11.02,11.06,4000.0,11.04,11.06,11.02,11.06,4000.0
2005-02-22 14:50:00,11.05,11.06,11.04,11.04,1900.0,11.05,11.06,11.04,11.04,1900.0
2005-02-22 15:00:00,11.04,11.05,11.0,11.01,5800.0,11.04,11.05,11.0,11.01,5800.0
2005-02-22 15:10:00,11.03,11.06,10.96,10.96,18400.0,11.03,11.06,10.96,10.96,18400.0
2005-02-22 15:20:00,10.96,11.0,10.95,10.98,29100.0,10.96,11.0,10.95,10.98,29100.0
2005-02-22 15:30:00,10.99,10.99,10.95,10.96,37300.0,10.99,10.99,10.95,10.96,37300.0
2005-02-22 15:40:00,10.98,11.01,10.96,11.0,26200.0,10.98,11.01,10.96,11.0,26200.0
2005-02-22 15:50:00,11.01,11.06,11.0,11.01,79200.0,11.01,11.06,11.0,11.01,79200.0
2005-02-23 09:30:00,10.98,11.04,10.92,11.04,31500.0,10.98,11.04,10.92,11.04,31500.0
2005-02-23 09:40:00,11.05,11.19,11.0,11.16,20500.0,11.05,11.19,11.0,11.16,20500.0
2005-02-23 09:50:00,11.15,11.27,11.15,11.27,18000.0,11.15,11.27,11.15,11.27,18000.0
2005-02-23 10:00:00,11.27,11.27,11.2,11.21,13300.0,11.27,11.27,11.2,11.21,13300.0
2005-02-23 10:10:00,11.21,11.27,11.2,11.25,14300.0,11.21,11.27,11.2,11.25,14300.0
2005-02-23 10:20:00,11.26,11.31,11.25,11.3,4800.0,11.26,11.31,11.25,11.3,4800.0
2005-02-23 10:30:00,11.31,11.31,11.27,11.28,9200.0,11.31,11.31,11.27,11.28,9200.0
2005-02-23 10:40:00,11.28,11.3,11.25,11.25,6100.0,11.28,11.3,11.25,11.25,6100.0
2005-02-23 10:50:00,11.27,11.27,11.21,11.25,10300.0,11.27,11.27,11.21,11.25,10300.0
2005-02-23 11:00:00,11.25,11.29,11.24,11.26,5600.0,11.25,11.29,11.24,11.26,5600.0
2005-02-23 11:10:00,11.26,11.31,11.25,11.29,22600.0,11.26,11.31,11.25,11.29,22600.0
2005-02-23 11:20:00,11.28,11.49,11.28,11.49,22600.0,11.28,11.49,11.28,11.49,22600.0
2005-02-23 11:30:00,11.48,11.5,11.37,11.4,20300.0,11.48,11.5,11.37,11.4,20300.0
2005-02-23 11:40:00,11.4,11.4,11.37,11.37,2500.0,11.4,11.4,11.37,11.37,2500.0
2005-02-23 11:50:00,11.37,11.4,11.34,11.36,6900.0,11.37,11.4,11.34,11.36,6900.0
2005-02-23 12:00:00,11.37,11.39,11.36,11.39,6800.0,11.37,11.39,11.36,11.39,6800.0
2005-02-23 12:10:00,11.39,11.39,11.34,11.35,2100.0,11.39,11.39,11.34,11.35,2100.0
2005-02-23 12:20:00,11.36,11.37,11.34,11.37,2900.0,11.36,11.37,11.34,11.37,2900.0
2005-02-23 12:30:00,11.37,11.37,11.32,11.33,6600.0,11.37,11.37,11.32,11.33,6600.0
2005-02-23 12:40:00,11.32,11.32,11.3,11.32,2900.0,11.32,11.32,11.3,11.32,2900.0
2005-02-23 12:50:00,11.3,11.31,11.3,11.31,600.0,11.3,11.31,11.3,11.31,600.0
2005-02-23 13:00:00,11.31,11.33,11.28,11.28,9200.0,11.31,11.33,11.28,11.28,9200.0
2005-02-23 13:10:00,11.28,11.32,11.25,11.32,14500.0,11.28,11.32,11.25,11.32,14500.0
2005-02-23 13:20:00,11.3,11.31,11.27,11.27,2300.0,11.3,11.31,11.27,11.27,2300.0
2005-02-23 13:30:00,11.27,11.3,11.27,11.28,4100.0,11.27,11.3,11.27,11.28,4100.0
2005-02-23 13:40:00,11.3,11.33,11.26,11.33,32400.0,11.3,11.33,11.26,11.33,32400.0
2005-02-23 13:50:00,11.34,11.36,11.31,11.34,7300.0,11.34,11.36,11.31,11.34,7300.0
2005-02-23 14:00:00,11.35,11.37,11.33,11.35,13500.0,11.35,11.37,11.33,11.35,13500.0
2005-02-23 14:10:00,11.35,11.35,11.25,11.29,42700.0,11.35,11.35,11.25,11.29,42700.0
2005-02-23 14:20:00,11.31,11.34,11.27,11.27,3300.0,11.31,11.34,11.27,11.27,3300.0
2005-02-23 14:30:00,11.3,11.35,11.3,11.31,5600.0,11.3,11.35,11.3,11.31,5600.0
2005-02-23 14:40:00,11.31,11.34,11.29,11.34,5200.0,11.31,11.34,11.29,11.34,5200.0
2005-02-23 14:50:00,11.35,11.38,11.33,11.37,9200.0,11.35,11.38,11.33,11.37,9200.0
2005-02-23 15:00:00,11.36,11.41,11.33,11.38,18200.0,11.36,11.41,11.33,11.38,18200.0
2005-02-23 15:10:00,11.37,11.37,11.33,11.37,5700.0,11.37,11.37,11.33,11.37,5700.0
2005-02-23 15:20:00,11.38,11.42,11.38,11.38,10200.0,11.38,11.42,11.38,11.38,10200.0
2005-02-23 15:30:00,11.41,11.43,11.36,11.39,8100.0,11.41,11.43,11.36,11.39,8100.0
2005-02-23 15:40:00,11.4,11.45,11.34,11.43,11000.0,11.4,11.45,11.34,11.43,11000.0
2005-02-23 15:50:00,11.43,11.47,11.35,11.44,48200.0,11.43,11.47,11.35,11.44,48200.0
2005-02-24 09:30:00,11.41,11.54,11.41,11.51,11300.0,11.41,11.54,11.41,11.51,11300.0
2005-02-24 09:40:00,11.51,11.53,11.35,11.35,29800.0,11.51,11.53,11.35,11.35,29800.0
2005-02-24 09:50:00,11.35,11.35,11.23,11.3,27800.0,11.35,11.35,11.23,11.3,27800.0
2005-02-24 10:00:00,11.29,11.35,11.29,11.35,68800.0,11.29,11.35,11.29,11.35,68800.0
2005-02-24 10:10:00,11.35,11.55,11.33,11.48,21100.0,11.35,11.55,11.33,11.48,21100.0
2005-02-24 10:20:00,11.48,11.55,11.42,11.43,15800.0,11.48,11.55,11.42,11.43,15800.0
2005-02-24 10:30:00,11.42,11.54,11.4,11.5,36200.0,11.42,11.54,11.4,11.5,36200.0
2005-02-24 10:40:00,11.5,11.5,11.41,11.41,11600.0,11.5,11.5,11.41,11.41,11600.0
2005-02-24 10:50:00,11.42,11.47,11.33,11.33,9600.0,11.42,11.47,11.33,11.33,9600.0
2005-02-24 11:00:00,11.36,11.36,11.3,11.33,8400.0,11.36,11.36,11.3,11.33,8400.0
2005-02-24 11:10:00,11.32,11.39,11.3,11.39,9200.0,11.32,11.39,11.3,11.39,9200.0
2005-02-24 11:20:00,11.36,11.4,11.35,11.4,38800.0,11.36,11.4,11.35,11.4,38800.0
2005-02-24 11:30:00,11.4,11.41,11.38,11.4,9500.0,11.4,11.41,11.38,11.4,9500.0
2005-02-24 11:40:00,11.4,11.41,11.38,11.4,8800.0,11.4,11.41,11.38,11.4,8800.0
2005-02-24 11:50:00,11.4,11.41,11.37,11.39,18200.0,11.4,11.41,11.37,11.39,18200.0
2005-02-24 12:00:00,11.4,11.42,11.38,11.42,5900.0,11.4,11.42,11.38,11.42,5900.0
2005-02-24 12:10:00,11.4,11.41,11.4,11.4,5400.0,11.4,11.41,11.4,11.4,5400.0
2005-02-24 12:20:00,11.4,11.4,11.36,11.4,7600.0,11.4,11.4,11.36,11.4,7600.0
2005-02-24 12:30:00,11.39,11.42,11.39,11.41,3300.0,11.39,11.42,11.39,11.41,3300.0
2005-02-24 12:40:00,11.37,11.37,11.35,11.35,1300.0,11.37,11.37,11.35,11.35,1300.0
2005-02-24 12:50:00,11.34,11.39,11.33,11.33,2600.0,11.34,11.39,11.33,11.33,2600.0
2005-02-24 13:00:00,11.32,11.36,11.32,11.35,3700.0,11.32,11.36,11.32,11.35,3700.0
2005-02-24 13:10:00,11.33,11.34,11.33,11.34,800.0,11.33,11.34,11.33,11.34,800.0
2005-02-24 13:20:00,11.32,11.43,11.32,11.42,5900.0,11.32,11.43,11.32,11.42,5900.0
2005-02-24 13:30:00,11.38,11.44,11.38,11.43,6700.0,11.38,11.44,11.38,11.43,6700.0
2005-02-24 13:40:00,11.44,11.46,11.44,11.46,1900.0,11.44,11.46,11.44,11.46,1900.0
2005-02-24 13:50:00,11.46,11.52,11.46,11.51,8000.0,11.46,11.52,11.46,11.51,8000.0
2005-02-24 14:00:00,11.51,11.52,11.43,11.47,8000.0,11.51,11.52,11.43,11.47,8000.0
2005-02-24 14:10:00,11.44,11.55,11.44,11.54,8500.0,11.44,11.55,11.44,11.54,8500.0
2005-02-24 14:20:00,11.55,11.6,11.54,11.57,11300.0,11.55,11.6,11.54,11.57,11300.0
2005-02-24 14:30:00,11.56,11.6,11.55,11.57,6600.0,11.56,11.6,11.55,11.57,6600.0
2005-02-24 14:40:00,11.55,11.6,11.54,11.58,5900.0,11.55,11.6,11.54,11.58,5900.0
2005-02-24 14:50:00,11.55,11.58,11.52,11.53,3100.0,11.55,11.58,11.52,11.53,3100.0
2005-02-24 15:00:00,11.53,11.66,11.53,11.66,9800.0,11.53,11.66,11.53,11.66,9800.0
2005-02-24 15:10:00,11.65,11.65,11.52,11.52,24400.0,11.65,11.65,11.52,11.52,24400.0
2005-02-24 15:20:00,11.5,11.53,11.49,11.5,11100.0,11.5,11.53,11.49,11.5,11100.0
2005-02-24 15:30:00,11.51,11.66,11.51,11.63,12300.0,11.51,11.66,11.51,11.63,12300.0
2005-02-24 15:40:00,11.62,11.64,11.61,11.62,6400.0,11.62,11.64,11.61,11.62,6400.0
2005-02-24 15:50:00,11.62,11.7,11.62,11.68,37300.0,11.62,11.7,11.62,11.68,37300.0
2005-02-25 09:30:00,11.7,11.71,11.57,11.61,9900.0,11.7,11.71,11.57,11.61,9900.0
2005-02-25 09:40:00,11.65,11.77,11.62,11.71,13000.0,11.65,11.77,11.62,11.71,13000.0
2005-02-25 09:50:00,11.7,11.77,11.63,11.66,24100.0,11.7,11.77,11.63,11.66,24100.0
2005-02-25 10:00:00,11.65,11.68,11.61,11.64,8600.0,11.65,11.68,11.61,11.64,8600.0
2005-02-25 10:10:00,11.63,11.64,11.61,11.61,4400.0,11.63,11.64,11.61,11.61,4400.0
2005-02-25 10:20:00,11.61,11.67,11.6,11.65,7100.0,11.61,11.67,11.6,11.65,7100.0
2005-02-25 10:30:00,11.61,11.64,11.57,11.59,4600.0,11.61,11.64,11.57,11.59,4600.0
2005-02-25 10:40:00,11.57,11.69,11.57,11.65,19300.0,11.57,11.69,11.57,11.65,19300.0
2005-02-25 10:50:00,11.61,11.7,11.55,11.7,6500.0,11.61,11.7,11.55,11.7,6500.0
2005-02-25 11:00:00,11.71,11.79,11.71,11.76,11500.0,11.71,11.79,11.71,11.76,11500.0
2005-02-25 11:10:00,11.75,11.77,11.75,11.77,3800.0,11.75,11.77,11.75,11.77,3800.0
2005-02-25 11:20:00,11.78,11.78,11.75,11.78,4400.0,11.78,11.78,11.75,11.78,4400.0
2005-02-25 11:30:00,11.75,11.79,11.75,11.79,1800.0,11.75,11.79,11.75,11.79,1800.0
2005-02-25 11:40:00,11.79,11.81,11.77,11.81,3800.0,11.79,11.81,11.77,11.81,3800.0
2005-02-25 11:50:00,11.82,11.89,11.82,11.83,9800.0,11.82,11.89,11.82,11.83,9800.0
2005-02-25 12:00:00,11.86,11.87,11.86,11.86,4900.0,11.86,11.87,11.86,11.86,4900.0
2005-02-25 12:10:00,11.88,11.89,11.87,11.88,8100.0,11.88,11.89,11.87,11.88,8100.0
2005-02-25 12:20:00,11.89,11.89,11.86,11.86,4000.0,11.89,11.89,11.86,11.86,4000.0
2005-02-25 12:30:00,11.87,11.87,11.86,11.86,4700.0,11.87,11.87,11.86,11.86,4700.0
2005-02-25 12:40:00,11.86,11.86,11.81,11.81,47300.0,11.86,11.86,11.81,11.81,47300.0
2005-02-25 12:50:00,11.82,11.82,11.77,11.8,3500.0,11.82,11.82,11.77,11.8,3500.0
2005-02-25 13:00:00,11.8,11.8,11.77,11.77,1100.0,11.8,11.8,11.77,11.77,1100.0
2005-02-25 13:10:00,11.77,11.78,11.74,11.75,5800.0,11.77,11.78,11.74,11.75,5800.0
2005-02-25 13:20:00,11.75,11.76,11.73,11.75,21800.0,11.75,11.76,11.73,11.75,21800.0
2005-02-25 13:30:00,11.75,11.76,11.75,11.75,9300.0,11.75,11.76,11.75,11.75,9300.0
2005-02-25 13:40:00,11.75,11.76,11.75,11.75,3500.0,11.75,11.76,11.75,11.75,3500.0
2005-02-25 13:50:00,11.75,11.81,11.75,11.78,2400.0,11.75,11.81,11.75,11.78,2400.0
2005-02-25 14:00:00,11.77,11.77,11.75,11.75,900.0,11.77,11.77,11.75,11.75,900.0
2005-02-25 14:10:00,11.76,11.77,11.75,11.77,5600.0,11.76,11.77,11.75,11.77,5600.0
2005-02-25 14:20:00,11.76,11.79,11.76,11.76,3200.0,11.76,11.79,11.76,11.76,3200.0
2005-02-25 14:30:00,11.77,11.8,11.75,11.79,5800.0,11.77,11.8,11.75,11.79,5800.0
2005-02-25 14:40:00,11.77,11.77,11.75,11.75,10300.0,11.77,11.77,11.75,11.75,10300.0
2005-02-25 14:50:00,11.75,11.76,11.75,11.75,2700.0,11.75,11.76,11.75,11.75,2700.0
2005-02-25 15:00:00,11.75,11.78,11.75,11.77,6900.0,11.75,11.78,11.75,11.77,6900.0
2005-02-25 15:10:00,11.77,11.83,11.77,11.83,7800.0,11.77,11.83,11.77,11.83,7800.0
2005-02-25 15:20:00,11.83,11.87,11.82,11.84,10400.0,11.83,11.87,11.82,11.84,10400.0
2005-02-25 15:30:00,11.84,11.88,11.83,11.85,14700.0,11.84,11.88,11.83,11.85,14700.0
2005-02-25 15:40:00,11.85,11.89,11.85,11.88,10500.0,11.85,11.89,11.85,11.88,10500.0
2005-02-25 15:50:00,11.88,11.98,11.88,11.98,58500.0,11.88,11.98,11.88,11.98,58500.0
2005-02-28 09:30:00,11.99,11.99,11.61,11.65,39600.0,11.99,11.99,11.61,11.65,39600.0
2005-02-28 09:40:00,11.62,11.69,11.62,11.65,6000.0,11.62,11.69,11.62,11.65,6000.0
2005-02-28 09:50:00,11.68,11.69,11.63,11.69,7000.0,11.68,11.69,11.63,11.69,7000.0
2005-02-28 10:00:00,11.65,11.68,11.62,11.63,10600.0,11.65,11.68,11.62,11.63,10600.0
2005-02-28 10:10:00,11.64,11.7,11.63,11.7,16800.0,11.64,11.7,11.63,11.7,16800.0
2005-02-28 10:20:00,11.7,11.82,11.67,11.82,16300.0,11.7,11.82,11.67,11.82,16300.0
2005-02-28 10:30:00,11.8,11.91,11.8,11.85,23600.0,11.8,11.91,11.8,11.85,23600.0
2005-02-28 10:40:00,11.82,11.94,11.8,11.87,31100.0,11.82,11.94,11.8,11.87,31100.0
2005-02-28 10:50:00,11.87,11.88,11.84,11.86,10500.0,11.87,11.88,11.84,11.86,10500.0
2005-02-28 11:00:00,11.85,11.85,11.78,11.81,14800.0,11.85,11.85,11.78,11.81,14800.0
2005-02-28 11:10:00,11.81,11.81,11.76,11.77,7900.0,11.81,11.81,11.76,11.77,7900.0
2005-02-28 11:20:00,11.77,11.78,11.55,11.6,26900.0,11.77,11.78,11.55,11.6,26900.0
2005-02-28 11:30:00,11.59,11.7,11.58,11.67,16000.0,11.59,11.7,11.58,11.67,16000.0
2005-02-28 11:40:00,11.67,11.79,11.67,11.68,14900.0,11.67,11.79,11.67,11.68,14900.0
2005-02-28 11:50:00,11.67,11.68,11.61,11.62,6800.0,11.67,11.68,11.61,11.62,6800.0
2005-02-28 12:00:00,11.62,11.62,11.44,11.46,46000.0,11.62,11.62,11.44,11.46,46000.0
2005-02-28 12:10:00,11.49,11.6,11.41,11.43,13900.0,11.49,11.6,11.41,11.43,13900.0
2005-02-28 12:20:00,11.44,11.46,11.37,11.44,12700.0,11.44,11.46,11.37,11.44,12700.0
2005-02-28 12:30:00,11.41,11.41,11.34,11.34,15400.0,11.41,11.41,11.34,11.34,15400.0
2005-02-28 12:40:00,11.35,11.38,11.34,11.37,10300.0,11.35,11.38,11.34,11.37,10300.0
2005-02-28 12:50:00,11.38,11.44,11.36,11.44,29600.0,11.38,11.44,11.36,11.44,29600.0
2005-02-28 13:00:00,11.44,11.48,11.43,11.46,10700.0,11.44,11.48,11.43,11.46,10700.0
2005-02-28 13:10:00,11.47,11.5,11.42,11.42,7700.0,11.47,11.5,11.42,11.42,7700.0
2005-02-28 13:20:00,11.42,11.45,11.4,11.44,6200.0,11.42,11.45,11.4,11.44,6200.0
2005-02-28 13:30:00,11.45,11.45,11.38,11.38,8800.0,11.45,11.45,11.38,11.38,8800.0
2005-02-28 13:40:00,11.39,11.41,11.35,11.37,10000.0,11.39,11.41,11.35,11.37,10000.0
2005-02-28 13:50:00,11.4,11.42,11.35,11.42,11900.0,11.4,11.42,11.35,11.42,11900.0
2005-02-28 14:00:00,11.42,11.43,11.4,11.42,9800.0,11.42,11.43,11.4,11.42,9800.0
2005-02-28 14:10:00,11.41,11.45,11.41,11.44,5000.0,11.41,11.45,11.41,11.44,5000.0
2005-02-28 14:20:00,11.44,11.52,11.43,11.52,23300.0,11.44,11.52,11.43,11.52,23300.0
2005-02-28 14:30:00,11.51,11.52,11.5,11.52,5900.0,11.51,11.52,11.5,11.52,5900.0
2005-02-28 14:40:00,11.51,11.54,11.5,11.54,7700.0,11.51,11.54,11.5,11.54,7700.0
2005-02-28 14:50:00,11.54,11.55,11.51,11.54,8300.0,11.54,11.55,11.51,11.54,8300.0
2005-02-28 15:00:00,11.54,11.56,11.52,11.54,9200.0,11.54,11.56,11.52,11.54,9200.0
2005-02-28 15:10:00,11.55,11.59,11.52,11.57,13700.0,11.55,11.59,11.52,11.57,13700.0
2005-02-28 15:20:00,11.56,11.58,11.5,11.51,7000.0,11.56,11.58,11.5,11.51,7000.0
2005-02-28 15:30:00,11.51,11.54,11.5,11.5,21400.0,11.51,11.54,11.5,11.5,21400.0
2005-02-28 15:40:00,11.51,11.55,11.5,11.55,22600.0,11.51,11.55,11.5,11.55,22600.0
2005-02-28 15:50:00,11.54,11.55,11.51,11.55,31600.0,11.54,11.55,11.51,11.55,31600.0
2005-03-01 09:30:00,11.58,11.64,11.54,11.62,23100.0,11.58,11.64,11.54,11.62,23100.0
2005-03-01 09:40:00,11.62,11.68,11.61,11.64,16300.0,11.62,11.68,11.61,11.64,16300.0
2005-03-01 09:50:00,11.64,11.94,11.63,11.9,22300.0,11.64,11.94,11.63,11.9,22300.0
2005-03-01 10:00:00,11.88,11.9,11.75,11.77,19800.0,11.88,11.9,11.75,11.77,19800.0
2005-03-01 10:10:00,11.78,11.81,11.76,11.76,12300.0,11.78,11.81,11.76,11.76,12300.0
2005-03-01 10:20:00,11.75,11.76,11.55,11.55,16600.0,11.75,11.76,11.55,11.55,16600.0
2005-03-01 10:30:00,11.56,11.67,11.55,11.66,19700.0,11.56,11.67,11.55,11.66,19700.0
2005-03-01 10:40:00,11.66,11.74,11.6,11.63,9700.0,11.66,11.74,11.6,11.63,9700.0
2005-03-01 10:50:00,11.64,11.7,11.59,11.7,16200.0,11.64,11.7,11.59,11.7,16200.0
2005-03-01 11:00:00,11.69,11.7,11.63,11.65,6300.0,11.69,11.7,11.63,11.65,6300.0
2005-03-01 11:10:00,11.64,11.65,11.54,11.57,32400.0,11.64,11.65,11.54,11.57,32400.0
2005-03-01 11:20:00,11.55,11.55,11.46,11.46,13300.0,11.55,11.55,11.46,11.46,13300.0
2005-03-01 11:30:00,11.47,11.54,11.47,11.5,10600.0,11.47,11.54,11.47,11.5,10600.0
2005-03-01 11:40:00,11.52,11.57,11.42,11.57,17300.0,11.52,11.57,11.42,11.57,17300.0
2005-03-01 11:50:00,11.55,11.59,11.53,11.57,5600.0,11.55,11.59,11.53,11.57,5600.0
2005-03-01 12:00:00,11.58,11.58,11.55,11.55,2400.0,11.58,11.58,11.55,11.55,2400.0
2005-03-01 12:10:00,11.55,11.6,11.54,11.59,7300.0,11.55,11.6,11.54,11.59,7300.0
2005-03-01 12:20:00,11.58,11.61,11.58,11.6,6800.0,11.58,11.61,11.58,11.6,6800.0
2005-03-01 12:30:00,11.61,11.62,11.53,11.54,4100.0,11.61,11.62,11.53,11.54,4100.0
2005-03-01 12:40:00,11.53,11.54,11.48,11.5,4200.0,11.53,11.54,11.48,11.5,4200.0
2005-03-01 12:50:00,11.51,11.54,11.5,11.52,1900.0,11.51,11.54,11.5,11.52,1900.0
2005-03-01 13:00:00,11.54,11.6,11.53,11.55,19400.0,11.54,11.6,11.53,11.55,19400.0
2005-03-01 13:10:00,11.54,11.56,11.54,11.56,2700.0,11.54,11.56,11.54,11.56,2700.0
2005-03-01 13:20:00,11.55,11.56,11.49,11.49,6100.0,11.55,11.56,11.49,11.49,6100.0
2005-03-01 13:30:00,11.48,11.51,11.47,11.48,3300.0,11.48,11.51,11.47,11.48,3300.0
2005-03-01 13:40:00,11.48,11.59,11.47,11.56,8000.0,11.48,11.59,11.47,11.56,8000.0
2005-03-01 13:50:00,11.57,11.57,11.54,11.54,3900.0,11.57,11.57,11.54,11.54,3900.0
2005-03-01 14:00:00,11.55,11.6,11.55,11.59,94500.0,11.55,11.6,11.55,11.59,94500.0
2005-03-01 14:10:00,11.59,11.6,11.58,11.58,1300.0,11.59,11.6,11.58,11.58,1300.0
2005-03-01 14:20:00,11.59,11.6,11.55,11.55,11100.0,11.59,11.6,11.55,11.55,11100.0
2005-03-01 14:30:00,11.56,11.6,11.54,11.55,15800.0,11.56,11.6,11.54,11.55,15800.0
2005-03-01 14:40:00,11.55,11.58,11.54,11.54,3300.0,11.55,11.58,11.54,11.54,3300.0
2005-03-01 14:50:00,11.54,11.58,11.54,11.55,4500.0,11.54,11.58,11.54,11.55,4500.0
2005-03-01 15:00:00,11.56,11.59,11.55,11.59,8700.0,11.56,11.59,11.55,11.59,8700.0
2005-03-01 15:10:00,11.59,11.61,11.58,11.6,70600.0,11.59,11.61,11.58,11.6,70600.0
2005-03-01 15:20:00,11.61,11.62,11.6,11.62,17800.0,11.61,11.62,11.6,11.62,17800.0
2005-03-01 15:30:00,11.63,11.68,11.63,11.66,23400.0,11.63,11.68,11.63,11.66,23400.0
2005-03-01 15:40:00,11.66,11.9,11.65,11.67,117900.0,11.66,11.9,11.65,11.67,117900.0
2005-03-01 15:50:00,11.68,11.74,11.65,11.73,37000.0,11.68,11.74,11.65,11.73,37000.0
2005-03-02 09:30:00,11.66,11.67,11.52,11.61,11700.0,11.66,11.67,11.52,11.61,11700.0
2005-03-02 09:40:00,11.61,11.62,11.48,11.53,13800.0,11.61,11.62,11.48,11.53,13800.0
2005-03-02 09:50:00,11.52,11.59,11.46,11.55,14500.0,11.52,11.59,11.46,11.55,14500.0
2005-03-02 10:00:00,11.55,11.66,11.54,11.6,11700.0,11.55,11.66,11.54,11.6,11700.0
2005-03-02 10:10:00,11.6,11.68,11.58,11.59,15500.0,11.6,11.68,11.58,11.59,15500.0
2005-03-02 10:20:00,11.6,11.78,11.6,11.74,26500.0,11.6,11.78,11.6,11.74,26500.0
2005-03-02 10:30:00,11.76,11.84,11.7,11.7,12100.0,11.76,11.84,11.7,11.7,12100.0
2005-03-02 10:40:00,11.71,11.71,11.64,11.65,16300.0,11.71,11.71,11.64,11.65,16300.0
2005-03-02 10:50:00,11.66,11.75,11.64,11.72,8400.0,11.66,11.75,11.64,11.72,8400.0
2005-03-02 11:00:00,11.74,11.77,11.67,11.7,14900.0,11.74,11.77,11.67,11.7,14900.0
2005-03-02 11:10:00,11.7,11.89,11.7,11.76,21000.0,11.7,11.89,11.7,11.76,21000.0
2005-03-02 11:20:00,11.77,11.77,11.59,11.66,19600.0,11.77,11.77,11.59,11.66,19600.0
2005-03-02 11:30:00,11.65,11.66,11.57,11.59,23300.0,11.65,11.66,11.57,11.59,23300.0
2005-03-02 11:40:00,11.6,11.63,11.6,11.62,10500.0,11.6,11.63,11.6,11.62,10500.0
2005-03-02 11:50:00,11.61,11.62,11.57,11.57,5400.0,11.61,11.62,11.57,11.57,5400.0
2005-03-02 12:00:00,11.58,11.59,11.56,11.57,4500.0,11.58,11.59,11.56,11.57,4500.0
2005-03-02 12:10:00,11.57,11.59,11.56,11.56,4100.0,11.57,11.59,11.56,11.56,4100.0
2005-03-02 12:20:00,11.58,11.58,11.54,11.58,3900.0,11.58,11.58,11.54,11.58,3900.0
2005-03-02 12:30:00,11.58,11.58,11.45,11.47,5700.0,11.58,11.58,11.45,11.47,5700.0
2005-03-02 12:40:00,11.46,11.48,11.41,11.48,8600.0,11.46,11.48,11.41,11.48,8600.0
2005-03-02 12:50:00,11.47,11.49,11.45,11.47,5000.0,11.47,11.49,11.45,11.47,5000.0
2005-03-02 13:00:00,11.47,11.55,11.47,11.52,6600.0,11.47,11.55,11.47,11.52,6600.0
2005-03-02 13:10:00,11.52,11.56,11.52,11.54,1600.0,11.52,11.56,11.52,11.54,1600.0
2005-03-02 13:20:00,11.54,11.54,11.5,11.5,9300.0,11.54,11.54,11.5,11.5,9300.0
2005-03-02 13:30:00,11.51,11.55,11.51,11.54,7200.0,11.51,11.55,11.51,11.54,7200.0
2005-03-02 13:40:00,11.54,11.55,11.52,11.52,2000.0,11.54,11.55,11.52,11.52,2000.0
2005-03-02 13:50:00,11.51,11.52,11.41,11.42,25500.0,11.51,11.52,11.41,11.42,25500.0
2005-03-02 14:00:00,11.44,11.47,11.41,11.43,12300.0,11.44,11.47,11.41,11.43,12300.0
2005-03-02 14:10:00,11.42,11.52,11.39,11.51,19800.0,11.42,11.52,11.39,11.51,19800.0
2005-03-02 14:20:00,11.51,11.51,11.45,11.45,5200.0,11.51,11.51,11.45,11.45,5200.0
2005-03-02 14:30:00,11.48,11.49,11.36,11.36,17600.0,11.48,11.49,11.36,11.36,17600.0
2005-03-02 14:40:00,11.35,11.37,11.31,11.35,21200.0,11.35,11.37,11.31,11.35,21200.0
2005-03-02 14:50:00,11.32,11.35,11.32,11.35,9200.0,11.32,11.35,11.32,11.35,9200.0
2005-03-02 15:00:00,11.35,11.4,11.31,11.36,13500.0,11.35,11.4,11.31,11.36,13500.0
2005-03-02 15:10:00,11.36,11.39,11.3,11.3,19900.0,11.36,11.39,11.3,11.3,19900.0
2005-03-02 15:20:00,11.31,11.55,11.3,11.44,19300.0,11.31,11.55,11.3,11.44,19300.0
2005-03-02 15:30:00,11.46,11.49,11.45,11.46,9700.0,11.46,11.49,11.45,11.46,9700.0
2005-03-02 15:40:00,11.46,11.49,11.42,11.42,12000.0,11.46,11.49,11.42,11.42,12000.0
2005-03-02 15:50:00,11.44,11.48,11.4,11.4,33600.0,11.44,11.48,11.4,11.4,33600.0
2005-03-03 09:30:00,11.44,11.88,11.38,11.54,23800.0,11.44,11.88,11.38,11.54,23800.0
2005-03-03 09:40:00,11.5,11.69,11.5,11.57,17300.0,11.5,11.69,11.5,11.57,17300.0
2005-03-03 09:50:00,11.59,11.6,11.45,11.48,11200.0,11.59,11.6,11.45,11.48,11200.0
2005-03-03 10:00:00,11.48,11.56,11.46,11.54,14400.0,11.48,11.56,11.46,11.54,14400.0
2005-03-03 10:10:00,11.53,11.55,11.46,11.46,4400.0,11.53,11.55,11.46,11.46,4400.0
2005-03-03 10:20:00,11.46,11.47,11.37,11.38,6400.0,11.46,11.47,11.37,11.38,6400.0
2005-03-03 10:30:00,11.38,11.38,11.35,11.38,11400.0,11.38,11.38,11.35,11.38,11400.0
2005-03-03 10:40:00,11.38,11.42,11.35,11.42,3300.0,11.38,11.42,11.35,11.42,3300.0
2005-03-03 10:50:00,11.42,11.44,11.42,11.42,700.0,11.42,11.44,11.42,11.42,700.0
2005-03-03 11:00:00,11.42,11.42,11.37,11.37,5100.0,11.42,11.42,11.37,11.37,5100.0
2005-03-03 11:10:00,11.37,11.38,11.35,11.36,7200.0,11.37,11.38,11.35,11.36,7200.0
2005-03-03 11:20:00,11.36,11.37,11.29,11.3,5900.0,11.36,11.37,11.29,11.3,5900.0
2005-03-03 11:30:00,11.3,11.32,11.25,11.29,7200.0,11.3,11.32,11.25,11.29,7200.0
2005-03-03 11:40:00,11.29,11.32,11.21,11.21,8300.0,11.29,11.32,11.21,11.21,8300.0
2005-03-03 11:50:00,11.21,11.22,11.1,11.18,13100.0,11.21,11.22,11.1,11.18,13100.0
2005-03-03 12:00:00,11.19,11.22,11.17,11.21,4900.0,11.19,11.22,11.17,11.21,4900.0
2005-03-03 12:10:00,11.17,11.21,11.15,11.21,7500.0,11.17,11.21,11.15,11.21,7500.0
2005-03-03 12:20:00,11.18,11.19,11.14,11.14,7900.0,11.18,11.19,11.14,11.14,7900.0
2005-03-03 12:30:00,11.14,11.19,11.08,11.15,6400.0,11.14,11.19,11.08,11.15,6400.0
2005-03-03 12:40:00,11.16,11.19,11.16,11.19,3700.0,11.16,11.19,11.16,11.19,3700.0
2005-03-03 12:50:00,11.18,11.21,11.18,11.19,1600.0,11.18,11.21,11.18,11.19,1600.0
2005-03-03 13:00:00,11.19,11.27,11.19,11.26,8400.0,11.19,11.27,11.19,11.26,8400.0
2005-03-03 13:10:00,11.26,11.35,11.26,11.33,2700.0,11.26,11.35,11.26,11.33,2700.0
2005-03-03 13:20:00,11.33,11.33,11.3,11.3,12100.0,11.33,11.33,11.3,11.3,12100.0
2005-03-03 13:30:00,11.3,11.3,11.29,11.29,2500.0,11.3,11.3,11.29,11.29,2500.0
2005-03-03 13:40:00,11.29,11.37,11.29,11.29,13600.0,11.29,11.37,11.29,11.29,13600.0
2005-03-03 13:50:00,11.29,11.31,11.27,11.31,2700.0,11.29,11.31,11.27,11.31,2700.0
2005-03-03 14:00:00,11.31,11.96,11.29,11.66,72000.0,11.31,11.96,11.29,11.66,72000.0
2005-03-03 14:10:00,11.64,11.66,11.51,11.53,41300.0,11.64,11.66,11.51,11.53,41300.0
2005-03-03 14:20:00,11.53,11.61,11.51,11.58,10700.0,11.53,11.61,11.51,11.58,10700.0
2005-03-03 14:30:00,11.58,11.59,11.51,11.51,17200.0,11.58,11.59,11.51,11.51,17200.0
2005-03-03 14:40:00,11.53,11.53,11.46,11.46,12300.0,11.53,11.53,11.46,11.46,12300.0
2005-03-03 14:50:00,11.47,11.47,11.45,11.46,700.0,11.47,11.47,11.45,11.46,700.0
2005-03-03 15:00:00,11.46,11.5,11.46,11.47,8300.0,11.46,11.5,11.46,11.47,8300.0
2005-03-03 15:10:00,11.47,11.49,11.47,11.47,6800.0,11.47,11.49,11.47,11.47,6800.0
2005-03-03 15:20:00,11.48,11.5,11.47,11.48,7800.0,11.48,11.5,11.47,11.48,7800.0
2005-03-03 15:30:00,11.5,11.5,11.47,11.48,9600.0,11.5,11.5,11.47,11.48,9600.0
2005-03-03 15:40:00,11.47,11.47,11.45,11.45,10300.0,11.47,11.47,11.45,11.45,10300.0
2005-03-03 15:50:00,11.46,11.47,11.35,11.44,29700.0,11.46,11.47,11.35,11.44,29700.0
2005-03-04 09:30:00,11.54,11.55,11.34,11.38,14200.0,11.54,11.55,11.34,11.38,14200.0
2005-03-04 09:40:00,11.38,11.4,11.23,11.25,25400.0,11.38,11.4,11.23,11.25,25400.0
2005-03-04 09:50:00,11.25,11.37,11.22,11.35,12800.0,11.25,11.37,11.22,11.35,12800.0
2005-03-04 10:00:00,11.35,11.39,11.32,11.33,12500.0,11.35,11.39,11.32,11.33,12500.0
2005-03-04 10:10:00,11.33,11.33,11.2,11.21,7000.0,11.33,11.33,11.2,11.21,7000.0
2005-03-04 10:20:00,11.21,11.23,11.17,11.17,16500.0,11.21,11.23,11.17,11.17,16500.0
2005-03-04 10:30:00,11.17,11.19,11.1,11.1,20200.0,11.17,11.19,11.1,11.1,20200.0
2005-03-04 10:40:00,11.15,11.2,11.13,11.2,17600.0,11.15,11.2,11.13,11.2,17600.0
2005-03-04 10:50:00,11.19,11.2,11.11,11.12,11200.0,11.19,11.2,11.11,11.12,11200.0
2005-03-04 11:00:00,11.13,11.13,11.05,11.05,14000.0,11.13,11.13,11.05,11.05,14000.0
2005-03-04 11:10:00,11.05,11.07,11.05,11.07,5000.0,11.05,11.07,11.05,11.07,5000.0
2005-03-04 11:20:00,11.06,11.07,11.05,11.07,15200.0,11.06,11.07,11.05,11.07,15200.0
2005-03-04 11:30:00,11.07,11.08,11.06,11.06,12200.0,11.07,11.08,11.06,11.06,12200.0
2005-03-04 11:40:00,11.08,11.08,10.98,11.05,42700.0,11.08,11.08,10.98,11.05,42700.0
2005-03-04 11:50:00,11.05,11.07,11.04,11.05,16100.0,11.05,11.07,11.04,11.05,16100.0
2005-03-04 12:00:00,11.04,11.05,11.0,11.01,14300.0,11.04,11.05,11.0,11.01,14300.0
2005-03-04 12:10:00,11.01,11.01,10.99,11.0,18000.0,11.01,11.01,10.99,11.0,18000.0
2005-03-04 12:20:00,10.99,11.0,10.97,10.98,15200.0,10.99,11.0,10.97,10.98,15200.0
2005-03-04 12:30:00,10.97,10.97,10.95,10.95,6100.0,10.97,10.97,10.95,10.95,6100.0
2005-03-04 12:40:00,10.95,10.98,10.94,10.95,13200.0,10.95,10.98,10.94,10.95,13200.0
2005-03-04 12:50:00,10.95,11.0,10.94,10.97,17400.0,10.95,11.0,10.94,10.97,17400.0
2005-03-04 13:00:00,10.97,10.99,10.96,10.97,15300.0,10.97,10.99,10.96,10.97,15300.0
2005-03-04 13:10:00,10.96,10.98,10.94,10.94,10600.0,10.96,10.98,10.94,10.94,10600.0
2005-03-04 13:20:00,10.96,10.98,10.95,10.97,9700.0,10.96,10.98,10.95,10.97,9700.0
2005-03-04 13:30:00,10.97,10.97,10.92,10.93,5700.0,10.97,10.97,10.92,10.93,5700.0
2005-03-04 13:40:00,10.93,10.94,10.92,10.92,7800.0,10.93,10.94,10.92,10.92,7800.0
2005-03-04 13:50:00,10.93,10.97,10.92,10.97,10400.0,10.93,10.97,10.92,10.97,10400.0
2005-03-04 14:00:00,10.96,11.0,10.94,10.94,23300.0,10.96,11.0,10.94,10.94,23300.0
2005-03-04 14:10:00,10.94,10.94,10.92,10.92,6500.0,10.94,10.94,10.92,10.92,6500.0
2005-03-04 14:20:00,10.92,10.93,10.9,10.92,17300.0,10.92,10.93,10.9,10.92,17300.0
2005-03-04 14:30:00,10.9,10.91,10.86,10.87,13400.0,10.9,10.91,10.86,10.87,13400.0
2005-03-04 14:40:00,10.87,10.88,10.87,10.87,6100.0,10.87,10.88,10.87,10.87,6100.0
2005-03-04 14:50:00,10.87,10.88,10.82,10.82,14400.0,10.87,10.88,10.82,10.82,14400.0
2005-03-04 15:00:00,10.83,10.83,10.8,10.8,9400.0,10.83,10.83,10.8,10.8,9400.0
2005-03-04 15:10:00,10.81,10.81,10.73,10.77,26700.0,10.81,10.81,10.73,10.77,26700.0
2005-03-04 15:20:00,10.78,10.89,10.78,10.89,13300.0,10.78,10.89,10.78,10.89,13300.0
2005-03-04 15:30:00,10.9,10.91,10.84,10.84,20700.0,10.9,10.91,10.84,10.84,20700.0
2005-03-04 15:40:00,10.83,10.83,10.74,10.78,29500.0,10.83,10.83,10.74,10.78,29500.0
2005-03-04 15:50:00,10.78,10.79,10.66,10.7,140000.0,10.78,10.79,10.66,10.7,140000.0
2005-03-07 09:30:00,10.66,10.9,10.66,10.86,24100.0,10.66,10.9,10.66,10.86,24100.0
2005-03-07 09:40:00,10.84,10.84,10.72,10.82,14800.0,10.84,10.84,10.72,10.82,14800.0
2005-03-07 09:50:00,10.83,10.97,10.76,10.97,22900.0,10.83,10.97,10.76,10.97,22900.0
2005-03-07 10:00:00,10.97,11.0,10.95,10.99,14800.0,10.97,11.0,10.95,10.99,14800.0
2005-03-07 10:10:00,10.99,11.0,10.9,10.92,14400.0,10.99,11.0,10.9,10.92,14400.0
2005-03-07 10:20:00,10.92,10.95,10.86,10.88,18500.0,10.92,10.95,10.86,10.88,18500.0
2005-03-07 10:30:00,10.84,10.86,10.73,10.75,12300.0,10.84,10.86,10.73,10.75,12300.0
2005-03-07 10:40:00,10.75,10.77,10.71,10.71,30900.0,10.75,10.77,10.71,10.71,30900.0
2005-03-07 10:50:00,10.74,10.8,10.74,10.75,18300.0,10.74,10.8,10.74,10.75,18300.0
2005-03-07 11:00:00,10.75,10.81,10.75,10.77,6000.0,10.75,10.81,10.75,10.77,6000.0
2005-03-07 11:10:00,10.78,10.8,10.78,10.79,6700.0,10.78,10.8,10.78,10.79,6700.0
2005-03-07 11:20:00,10.8,10.82,10.8,10.8,13400.0,10.8,10.82,10.8,10.8,13400.0
2005-03-07 11:30:00,10.79,10.82,10.79,10.8,8000.0,10.79,10.82,10.79,10.8,8000.0
2005-03-07 11:40:00,10.8,10.8,10.79,10.8,7600.0,10.8,10.8,10.79,10.8,7600.0
2005-03-07 11:50:00,10.8,10.8,10.78,10.78,7600.0,10.8,10.8,10.78,10.78,7600.0
2005-03-07 12:00:00,10.78,10.79,10.72,10.72,7100.0,10.78,10.79,10.72,10.72,7100.0
2005-03-07 12:10:00,10.72,10.75,10.72,10.74,2800.0,10.72,10.75,10.72,10.74,2800.0
2005-03-07 12:20:00,10.75,10.75,10.69,10.69,5100.0,10.75,10.75,10.69,10.69,5100.0
2005-03-07 12:30:00,10.68,10.69,10.67,10.68,3100.0,10.68,10.69,10.67,10.68,3100.0
2005-03-07 12:40:00,10.68,10.68,10.63,10.64,7900.0,10.68,10.68,10.63,10.64,7900.0
2005-03-07 12:50:00,10.63,10.64,10.63,10.63,8400.0,10.63,10.64,10.63,10.63,8400.0
2005-03-07 13:00:00,10.63,10.65,10.62,10.63,18800.0,10.63,10.65,10.62,10.63,18800.0
2005-03-07 13:10:00,10.62,10.63,10.55,10.55,15200.0,10.62,10.63,10.55,10.55,15200.0
2005-03-07 13:20:00,10.55,10.59,10.54,10.55,8800.0,10.55,10.59,10.54,10.55,8800.0
2005-03-07 13:30:00,10.54,10.55,10.54,10.54,3100.0,10.54,10.55,10.54,10.54,3100.0
2005-03-07 13:40:00,10.54,10.55,10.54,10.55,10700.0,10.54,10.55,10.54,10.55,10700.0
2005-03-07 13:50:00,10.55,10.57,10.54,10.57,10300.0,10.55,10.57,10.54,10.57,10300.0
2005-03-07 14:00:00,10.57,10.6,10.57,10.57,7700.0,10.57,10.6,10.57,10.57,7700.0
2005-03-07 14:10:00,10.57,10.59,10.55,10.55,6800.0,10.57,10.59,10.55,10.55,6800.0
2005-03-07 14:20:00,10.55,10.57,10.48,10.5,21500.0,10.55,10.57,10.48,10.5,21500.0
2005-03-07 14:30:00,10.48,10.56,10.48,10.54,19200.0,10.48,10.56,10.48,10.54,19200.0
2005-03-07 14:40:00,10.53,10.55,10.5,10.5,15600.0,10.53,10.55,10.5,10.5,15600.0
2005-03-07 14:50:00,10.49,10.5,10.39,10.43,21000.0,10.49,10.5,10.39,10.43,21000.0
2005-03-07 15:00:00,10.39,10.45,10.39,10.45,26300.0,10.39,10.45,10.39,10.45,26300.0
2005-03-07 15:10:00,10.44,10.46,10.42,10.46,16400.0,10.44,10.46,10.42,10.46,16400.0
2005-03-07 15:20:00,10.46,10.47,10.4,10.44,12600.0,10.46,10.47,10.4,10.44,12600.0
2005-03-07 15:30:00,10.44,10.44,10.36,10.44,38400.0,10.44,10.44,10.36,10.44,38400.0
2005-03-07 15:40:00,10.42,10.45,10.41,10.43,8700.0,10.42,10.45,10.41,10.43,8700.0
2005-03-07 15:50:00,10.43,10.44,10.4,10.4,34800.0,10.43,10.44,10.4,10.4,34800.0
2005-03-08 09:30:00,10.47,10.54,10.36,10.5,18500.0,10.47,10.54,10.36,10.5,18500.0
2005-03-08 09:40:00,10.5,10.5,10.4,10.4,23300.0,10.5,10.5,10.4,10.4,23300.0
2005-03-08 09:50:00,10.38,10.42,10.38,10.39,16600.0,10.38,10.42,10.38,10.39,16600.0
2005-03-08 10:00:00,10.4,10.4,10.34,10.37,17700.0,10.4,10.4,10.34,10.37,17700.0
2005-03-08 10:10:00,10.36,10.38,10.32,10.32,23000.0,10.36,10.38,10.32,10.32,23000.0
2005-03-08 10:20:00,10.32,10.37,10.32,10.35,28200.0,10.32,10.37,10.32,10.35,28200.0
2005-03-08 10:30:00,10.33,10.37,10.3,10.33,24100.0,10.33,10.37,10.3,10.33,24100.0
2005-03-08 10:40:00,10.32,10.37,10.32,10.36,13100.0,10.32,10.37,10.32,10.36,13100.0
2005-03-08 10:50:00,10.37,10.37,10.31,10.34,13300.0,10.37,10.37,10.31,10.34,13300.0
2005-03-08 11:00:00,10.36,10.37,10.28,10.31,19500.0,10.36,10.37,10.28,10.31,19500.0
2005-03-08 11:10:00,10.32,10.34,10.3,10.3,18100.0,10.32,10.34,10.3,10.3,18100.0
2005-03-08 11:20:00,10.3,10.33,10.28,10.32,13200.0,10.3,10.33,10.28,10.32,13200.0
2005-03-08 11:30:00,10.31,10.34,10.29,10.34,38500.0,10.31,10.34,10.29,10.34,38500.0
2005-03-08 11:40:00,10.34,10.34,10.32,10.34,14300.0,10.34,10.34,10.32,10.34,14300.0
2005-03-08 11:50:00,10.32,10.34,10.3,10.3,13900.0,10.32,10.34,10.3,10.3,13900.0
2005-03-08 12:00:00,10.3,10.36,10.29,10.35,37600.0,10.3,10.36,10.29,10.35,37600.0
2005-03-08 12:10:00,10.35,10.4,10.33,10.4,20600.0,10.35,10.4,10.33,10.4,20600.0
2005-03-08 12:20:00,10.4,10.41,10.39,10.41,3300.0,10.4,10.41,10.39,10.41,3300.0
2005-03-08 12:30:00,10.41,10.47,10.4,10.43,24800.0,10.41,10.47,10.4,10.43,24800.0
2005-03-08 12:40:00,10.43,10.45,10.39,10.4,44800.0,10.43,10.45,10.39,10.4,44800.0
2005-03-08 12:50:00,10.38,10.4,10.38,10.38,10600.0,10.38,10.4,10.38,10.38,10600.0
2005-03-08 13:00:00,10.4,10.41,10.38,10.4,8400.0,10.4,10.41,10.38,10.4,8400.0
2005-03-08 13:10:00,10.4,10.4,10.4,10.4,12500.0,10.4,10.4,10.4,10.4,12500.0
2005-03-08 13:20:00,10.4,10.4,10.39,10.4,8200.0,10.4,10.4,10.39,10.4,8200.0
2005-03-08 13:30:00,10.4,10.41,10.39,10.4,15600.0,10.4,10.41,10.39,10.4,15600.0
2005-03-08 13:40:00,10.4,10.44,10.37,10.4,11500.0,10.4,10.44,10.37,10.4,11500.0
2005-03-08 13:50:00,10.41,10.42,10.38,10.38,5200.0,10.41,10.42,10.38,10.38,5200.0
2005-03-08 14:00:00,10.38,10.4,10.38,10.39,3800.0,10.38,10.4,10.38,10.39,3800.0
2005-03-08 14:10:00,10.39,10.4,10.39,10.4,13800.0,10.39,10.4,10.39,10.4,13800.0
2005-03-08 14:20:00,10.4,10.41,10.39,10.4,7300.0,10.4,10.41,10.39,10.4,7300.0
2005-03-08 14:30:00,10.4,10.42,10.38,10.41,24200.0,10.4,10.42,10.38,10.41,24200.0
2005-03-08 14:40:00,10.41,10.41,10.39,10.41,6900.0,10.41,10.41,10.39,10.41,6900.0
2005-03-08 14:50:00,10.41,10.41,10.35,10.36,19400.0,10.41,10.41,10.35,10.36,19400.0
2005-03-08 15:00:00,10.37,10.4,10.37,10.37,6100.0,10.37,10.4,10.37,10.37,6100.0
2005-03-08 15:10:00,10.4,10.41,10.39,10.41,19800.0,10.4,10.41,10.39,10.41,19800.0
2005-03-08 15:20:00,10.4,10.42,10.38,10.39,13600.0,10.4,10.42,10.38,10.39,13600.0
2005-03-08 15:30:00,10.38,10.4,10.35,10.38,16400.0,10.38,10.4,10.35,10.38,16400.0
2005-03-08 15:40:00,10.38,10.41,10.36,10.4,37300.0,10.38,10.41,10.36,10.4,37300.0
2005-03-08 15:50:00,10.39,10.4,10.3,10.3,63400.0,10.39,10.4,10.3,10.3,63400.0
2005-03-09 09:30:00,10.27,10.46,10.24,10.43,34600.0,10.27,10.46,10.24,10.43,34600.0
2005-03-09 09:40:00,10.43,10.43,10.25,10.27,10000.0,10.43,10.43,10.25,10.27,10000.0
2005-03-09 09:50:00,10.28,10.31,10.22,10.23,12500.0,10.28,10.31,10.22,10.23,12500.0
2005-03-09 10:00:00,10.22,10.24,10.2,10.2,14500.0,10.22,10.24,10.2,10.2,14500.0
2005-03-09 10:10:00,10.2,10.23,10.2,10.21,29800.0,10.2,10.23,10.2,10.21,29800.0
2005-03-09 10:20:00,10.21,10.27,10.2,10.27,6900.0,10.21,10.27,10.2,10.27,6900.0
2005-03-09 10:30:00,10.27,10.36,10.27,10.36,10700.0,10.27,10.36,10.27,10.36,10700.0
2005-03-09 10:40:00,10.35,10.45,10.34,10.43,8900.0,10.35,10.45,10.34,10.43,8900.0
2005-03-09 10:50:00,10.43,10.44,10.31,10.32,7800.0,10.43,10.44,10.31,10.32,7800.0
2005-03-09 11:00:00,10.32,10.35,10.27,10.27,17600.0,10.32,10.35,10.27,10.27,17600.0
2005-03-09 11:10:00,10.27,10.32,10.25,10.32,15300.0,10.27,10.32,10.25,10.32,15300.0
2005-03-09 11:20:00,10.33,10.39,10.27,10.34,24900.0,10.33,10.39,10.27,10.34,24900.0
2005-03-09 11:30:00,10.33,10.33,10.27,10.29,11500.0,10.33,10.33,10.27,10.29,11500.0
2005-03-09 11:40:00,10.27,10.28,10.25,10.25,7200.0,10.27,10.28,10.25,10.25,7200.0
2005-03-09 11:50:00,10.25,10.26,10.23,10.25,3000.0,10.25,10.26,10.23,10.25,3000.0
2005-03-09 12:00:00,10.25,10.29,10.25,10.28,9300.0,10.25,10.29,10.25,10.28,9300.0
2005-03-09 12:10:00,10.28,10.32,10.28,10.32,14800.0,10.28,10.32,10.28,10.32,14800.0
2005-03-09 12:20:00,10.31,10.33,10.3,10.32,31500.0,10.31,10.33,10.3,10.32,31500.0
2005-03-09 12:30:00,10.32,10.38,10.31,10.38,2400.0,10.32,10.38,10.31,10.38,2400.0
2005-03-09 12:40:00,10.38,10.38,10.3,10.32,3400.0,10.38,10.38,10.3,10.32,3400.0
2005-03-09 12:50:00,10.3,10.3,10.25,10.26,7500.0,10.3,10.3,10.25,10.26,7500.0
2005-03-09 13:00:00,10.26,10.31,10.26,10.31,6200.0,10.26,10.31,10.26,10.31,6200.0
2005-03-09 13:10:00,10.32,10.33,10.3,10.33,2600.0,10.32,10.33,10.3,10.33,2600.0
2005-03-09 13:20:00,10.31,10.32,10.31,10.32,3100.0,10.31,10.32,10.31,10.32,3100.0
2005-03-09 13:30:00,10.31,10.32,10.3,10.3,5000.0,10.31,10.32,10.3,10.3,5000.0
2005-03-09 13:40:00,10.3,10.3,10.28,10.28,2900.0,10.3,10.3,10.28,10.28,2900.0
2005-03-09 13:50:00,10.28,10.35,10.28,10.35,12500.0,10.28,10.35,10.28,10.35,12500.0
2005-03-09 14:00:00,10.36,10.41,10.35,10.4,9000.0,10.36,10.41,10.35,10.4,9000.0
2005-03-09 14:10:00,10.36,10.37,10.35,10.36,3100.0,10.36,10.37,10.35,10.36,3100.0
2005-03-09 14:20:00,10.35,10.4,10.3,10.33,7400.0,10.35,10.4,10.3,10.33,7400.0
2005-03-09 14:30:00,10.33,10.4,10.33,10.39,10500.0,10.33,10.4,10.33,10.39,10500.0
2005-03-09 14:40:00,10.38,10.41,10.35,10.36,3900.0,10.38,10.41,10.35,10.36,3900.0
2005-03-09 14:50:00,10.35,10.39,10.35,10.38,9100.0,10.35,10.39,10.35,10.38,9100.0
2005-03-09 15:00:00,10.38,10.38,10.38,10.38,5100.0,10.38,10.38,10.38,10.38,5100.0
2005-03-09 15:10:00,10.38,10.39,10.3,10.3,17400.0,10.38,10.39,10.3,10.3,17400.0
2005-03-09 15:20:00,10.3,10.36,10.3,10.36,9500.0,10.3,10.36,10.3,10.36,9500.0
2005-03-09 15:30:00,10.36,10.39,10.35,10.39,19000.0,10.36,10.39,10.35,10.39,19000.0
2005-03-09 15:40:00,10.38,10.39,10.32,10.34,15100.0,10.38,10.39,10.32,10.34,15100.0
2005-03-09 15:50:00,10.33,10.44,10.33,10.37,37200.0,10.33,10.44,10.33,10.37,37200.0
2005-03-10 09:30:00,10.33,10.45,10.33,10.4,19700.0,10.33,10.45,10.33,10.4,19700.0
2005-03-10 09:40:00,10.4,10.43,10.36,10.37,4800.0,10.4,10.43,10.36,10.37,4800.0
2005-03-10 09:50:00,10.36,10.42,10.35,10.38,18000.0,10.36,10.42,10.35,10.38,18000.0
2005-03-10 10:00:00,10.38,10.47,10.35,10.46,20400.0,10.38,10.47,10.35,10.46,20400.0
2005-03-10 10:10:00,10.46,10.49,10.44,10.49,7900.0,10.46,10.49,10.44,10.49,7900.0
2005-03-10 10:20:00,10.48,10.51,10.48,10.51,13800.0,10.48,10.51,10.48,10.51,13800.0
2005-03-10 10:30:00,10.5,10.54,10.49,10.5,14200.0,10.5,10.54,10.49,10.5,14200.0
2005-03-10 10:40:00,10.52,10.55,10.52,10.52,5200.0,10.52,10.55,10.52,10.52,5200.0
2005-03-10 10:50:00,10.53,10.55,10.52,10.55,12000.0,10.53,10.55,10.52,10.55,12000.0
2005-03-10 11:00:00,10.55,10.55,10.5,10.5,13300.0,10.55,10.55,10.5,10.5,13300.0
2005-03-10 11:10:00,10.5,10.52,10.47,10.5,10900.0,10.5,10.52,10.47,10.5,10900.0
2005-03-10 11:20:00,10.5,10.52,10.48,10.51,3600.0,10.5,10.52,10.48,10.51,3600.0
2005-03-10 11:30:00,10.5,10.5,10.47,10.47,3200.0,10.5,10.5,10.47,10.47,3200.0
2005-03-10 11:40:00,10.48,10.53,10.45,10.53,16800.0,10.48,10.53,10.45,10.53,16800.0
2005-03-10 11:50:00,10.53,10.53,10.51,10.52,3900.0,10.53,10.53,10.51,10.52,3900.0
2005-03-10 12:00:00,10.52,10.53,10.51,10.52,3800.0,10.52,10.53,10.51,10.52,3800.0
2005-03-10 12:10:00,10.53,10.54,10.52,10.54,2100.0,10.53,10.54,10.52,10.54,2100.0
2005-03-10 12:20:00,10.53,10.54,10.52,10.53,3900.0,10.53,10.54,10.52,10.53,3900.0
2005-03-10 12:30:00,10.53,10.56,10.53,10.55,4200.0,10.53,10.56,10.53,10.55,4200.0
2005-03-10 12:40:00,10.55,10.56,10.54,10.54,10000.0,10.55,10.56,10.54,10.54,10000.0
2005-03-10 12:50:00,10.55,10.57,10.54,10.54,11400.0,10.55,10.57,10.54,10.54,11400.0
2005-03-10 13:00:00,10.54,10.57,10.54,10.54,3200.0,10.54,10.57,10.54,10.54,3200.0
2005-03-10 13:10:00,10.54,10.55,10.53,10.54,2800.0,10.54,10.55,10.53,10.54,2800.0
2005-03-10 13:20:00,10.54,10.55,10.53,10.55,12000.0,10.54,10.55,10.53,10.55,12000.0
2005-03-10 13:30:00,10.55,10.62,10.54,10.61,17800.0,10.55,10.62,10.54,10.61,17800.0
2005-03-10 13:40:00,10.6,10.71,10.6,10.69,22600.0,10.6,10.71,10.6,10.69,22600.0
2005-03-10 13:50:00,10.7,10.7,10.65,10.66,4600.0,10.7,10.7,10.65,10.66,4600.0
2005-03-10 14:00:00,10.66,10.69,10.65,10.66,8000.0,10.66,10.69,10.65,10.66,8000.0
2005-03-10 14:10:00,10.65,10.69,10.65,10.69,6900.0,10.65,10.69,10.65,10.69,6900.0
2005-03-10 14:20:00,10.68,10.68,10.57,10.57,9200.0,10.68,10.68,10.57,10.57,9200.0
2005-03-10 14:30:00,10.57,10.58,10.55,10.55,8800.0,10.57,10.58,10.55,10.55,8800.0
2005-03-10 14:40:00,10.55,10.57,10.54,10.56,5300.0,10.55,10.57,10.54,10.56,5300.0
2005-03-10 14:50:00,10.57,10.58,10.56,10.57,1900.0,10.57,10.58,10.56,10.57,1900.0
2005-03-10 15:00:00,10.56,10.57,10.5,10.5,9600.0,10.56,10.57,10.5,10.5,9600.0
2005-03-10 15:10:00,10.5,10.56,10.5,10.51,19400.0,10.5,10.56,10.5,10.51,19400.0
2005-03-10 15:20:00,10.51,10.52,10.5,10.51,12700.0,10.51,10.52,10.5,10.51,12700.0
2005-03-10 15:30:00,10.51,10.52,10.48,10.48,33200.0,10.51,10.52,10.48,10.48,33200.0
2005-03-10 15:40:00,10.48,10.48,10.43,10.44,16600.0,10.48,10.48,10.43,10.44,16600.0
2005-03-10 15:50:00,10.47,10.49,10.42,10.42,34900.0,10.47,10.49,10.42,10.42,34900.0
2005-03-11 09:30:00,10.41,10.52,10.4,10.4,7300.0,10.41,10.52,10.4,10.4,7300.0
2005-03-11 09:40:00,10.42,10.51,10.41,10.49,4100.0,10.42,10.51,10.41,10.49,4100.0
2005-03-11 09:50:00,10.5,10.55,10.49,10.53,5600.0,10.5,10.55,10.49,10.53,5600.0
2005-03-11 10:00:00,10.53,10.54,10.4,10.44,7200.0,10.53,10.54,10.4,10.44,7200.0
2005-03-11 10:10:00,10.4,10.5,10.35,10.5,17500.0,10.4,10.5,10.35,10.5,17500.0
2005-03-11 10:20:00,10.37,10.5,10.36,10.4,60300.0,10.37,10.5,10.36,10.4,60300.0
2005-03-11 10:30:00,10.4,10.4,10.29,10.36,10400.0,10.4,10.4,10.29,10.36,10400.0
2005-03-11 10:40:00,10.36,10.36,10.31,10.32,2900.0,10.36,10.36,10.31,10.32,2900.0
2005-03-11 10:50:00,10.34,10.34,10.2,10.23,9300.0,10.34,10.34,10.2,10.23,9300.0
2005-03-11 11:00:00,10.22,10.26,10.19,10.26,8000.0,10.22,10.26,10.19,10.26,8000.0
2005-03-11 11:10:00,10.26,10.35,10.23,10.32,7100.0,10.26,10.35,10.23,10.32,7100.0
2005-03-11 11:20:00,10.33,10.33,10.29,10.29,6700.0,10.33,10.33,10.29,10.29,6700.0
2005-03-11 11:30:00,10.29,10.33,10.29,10.31,4000.0,10.29,10.33,10.29,10.31,4000.0
2005-03-11 11:40:00,10.3,10.35,10.3,10.34,2100.0,10.3,10.35,10.3,10.34,2100.0
2005-03-11 11:50:00,10.3,10.35,10.3,10.35,3400.0,10.3,10.35,10.3,10.35,3400.0
2005-03-11 12:00:00,10.32,10.32,10.29,10.29,4600.0,10.32,10.32,10.29,10.29,4600.0
2005-03-11 12:10:00,10.29,10.29,10.29,10.29,2000.0,10.29,10.29,10.29,10.29,2000.0
2005-03-11 12:20:00,10.29,10.3,10.29,10.29,1000.0,10.29,10.3,10.29,10.29,1000.0
2005-03-11 12:30:00,10.3,10.3,10.25,10.25,3300.0,10.3,10.3,10.25,10.25,3300.0
2005-03-11 12:40:00,10.25,10.29,10.25,10.29,9400.0,10.25,10.29,10.25,10.29,9400.0
2005-03-11 12:50:00,10.27,10.27,10.24,10.24,3600.0,10.27,10.27,10.24,10.24,3600.0
2005-03-11 13:00:00,10.23,10.26,10.15,10.25,26700.0,10.23,10.26,10.15,10.25,26700.0
2005-03-11 13:10:00,10.25,10.26,10.25,10.26,800.0,10.25,10.26,10.25,10.26,800.0
2005-03-11 13:20:00,10.26,10.26,10.24,10.25,3200.0,10.26,10.26,10.24,10.25,3200.0
2005-03-11 13:30:00,10.25,10.25,10.25,10.25,1100.0,10.25,10.25,10.25,10.25,1100.0
2005-03-11 13:40:00,10.25,10.26,10.22,10.22,12800.0,10.25,10.26,10.22,10.22,12800.0
2005-03-11 13:50:00,10.22,10.25,10.22,10.22,7900.0,10.22,10.25,10.22,10.22,7900.0
2005-03-11 14:00:00,10.21,10.25,10.21,10.25,6600.0,10.21,10.25,10.21,10.25,6600.0
2005-03-11 14:10:00,10.23,10.25,10.23,10.24,4400.0,10.23,10.25,10.23,10.24,4400.0
2005-03-11 14:20:00,10.25,10.25,10.21,10.22,2300.0,10.25,10.25,10.21,10.22,2300.0
2005-03-11 14:30:00,10.21,10.22,10.2,10.2,5400.0,10.21,10.22,10.2,10.2,5400.0
2005-03-11 14:40:00,10.2,10.25,10.2,10.23,10800.0,10.2,10.25,10.2,10.23,10800.0
2005-03-11 14:50:00,10.24,10.24,10.2,10.2,8400.0,10.24,10.24,10.2,10.2,8400.0
2005-03-11 15:00:00,10.2,10.2,10.1,10.11,38600.0,10.2,10.2,10.1,10.11,38600.0
2005-03-11 15:10:00,10.12,10.13,10.11,10.12,35900.0,10.12,10.13,10.11,10.12,35900.0
2005-03-11 15:20:00,10.12,10.13,10.08,10.1,35600.0,10.12,10.13,10.08,10.1,35600.0
2005-03-11 15:30:00,10.1,10.11,10.07,10.1,31100.0,10.1,10.11,10.07,10.1,31100.0
2005-03-11 15:40:00,10.12,10.16,10.09,10.15,20700.0,10.12,10.16,10.09,10.15,20700.0
2005-03-11 15:50:00,10.16,10.16,10.12,10.15,30100.0,10.16,10.16,10.12,10.15,30100.0
2005-03-14 09:30:00,10.11,10.37,10.11,10.37,11900.0,10.11,10.37,10.11,10.37,11900.0
2005-03-14 09:40:00,10.37,10.39,10.11,10.38,10200.0,10.37,10.39,10.11,10.38,10200.0
2005-03-14 09:50:00,10.38,10.48,10.37,10.48,22200.0,10.38,10.48,10.37,10.48,22200.0
2005-03-14 10:00:00,10.45,10.5,10.44,10.49,6800.0,10.45,10.5,10.44,10.49,6800.0
2005-03-14 10:10:00,10.46,10.5,10.42,10.45,2000.0,10.46,10.5,10.42,10.45,2000.0
2005-03-14 10:20:00,10.47,10.59,10.47,10.58,16900.0,10.47,10.59,10.47,10.58,16900.0
2005-03-14 10:30:00,10.59,10.6,10.58,10.59,9100.0,10.59,10.6,10.58,10.59,9100.0
2005-03-14 10:40:00,10.6,10.6,10.52,10.52,13400.0,10.6,10.6,10.52,10.52,13400.0
2005-03-14 10:50:00,10.53,10.56,10.52,10.56,7200.0,10.53,10.56,10.52,10.56,7200.0
2005-03-14 11:00:00,10.56,10.6,10.55,10.55,12200.0,10.56,10.6,10.55,10.55,12200.0
2005-03-14 11:10:00,10.54,10.54,10.46,10.49,3400.0,10.54,10.54,10.46,10.49,3400.0
2005-03-14 11:20:00,10.46,10.46,10.46,10.46,600.0,10.46,10.46,10.46,10.46,600.0
2005-03-14 11:30:00,10.47,10.52,10.46,10.48,9000.0,10.47,10.52,10.46,10.48,9000.0
2005-03-14 11:40:00,10.46,10.47,10.43,10.43,11700.0,10.46,10.47,10.43,10.43,11700.0
2005-03-14 11:50:00,10.44,10.45,10.39,10.39,4100.0,10.44,10.45,10.39,10.39,4100.0
2005-03-14 12:00:00,10.37,10.4,10.36,10.38,6500.0,10.37,10.4,10.36,10.38,6500.0
2005-03-14 12:10:00,10.39,10.39,10.34,10.34,1400.0,10.39,10.39,10.34,10.34,1400.0
2005-03-14 12:20:00,10.34,10.39,10.28,10.28,7600.0,10.34,10.39,10.28,10.28,7600.0
2005-03-14 12:30:00,10.28,10.28,10.24,10.25,4500.0,10.28,10.28,10.24,10.25,4500.0
2005-03-14 12:40:00,10.28,10.3,10.28,10.3,4500.0,10.28,10.3,10.28,10.3,4500.0
2005-03-14 12:50:00,10.3,10.34,10.3,10.32,8800.0,10.3,10.34,10.3,10.32,8800.0
2005-03-14 13:00:00,10.33,10.35,10.33,10.33,4300.0,10.33,10.35,10.33,10.33,4300.0
2005-03-14 13:10:00,10.35,10.35,10.32,10.32,6400.0,10.35,10.35,10.32,10.32,6400.0
2005-03-14 13:20:00,10.32,10.32,10.26,10.29,1500.0,10.32,10.32,10.26,10.29,1500.0
2005-03-14 13:30:00,10.28,10.3,10.25,10.3,4100.0,10.28,10.3,10.25,10.3,4100.0
2005-03-14 13:40:00,10.27,10.3,10.26,10.26,800.0,10.27,10.3,10.26,10.26,800.0
2005-03-14 13:50:00,10.27,10.3,10.23,10.26,9400.0,10.27,10.3,10.23,10.26,9400.0
2005-03-14 14:00:00,10.26,10.28,10.24,10.27,1700.0,10.26,10.28,10.24,10.27,1700.0
2005-03-14 14:10:00,10.3,10.3,10.25,10.25,3600.0,10.3,10.3,10.25,10.25,3600.0
2005-03-14 14:20:00,10.28,10.3,10.28,10.29,1000.0,10.28,10.3,10.28,10.29,1000.0
2005-03-14 14:30:00,10.26,10.29,10.23,10.23,5800.0,10.26,10.29,10.23,10.23,5800.0
2005-03-14 14:40:00,10.25,10.27,10.22,10.25,1600.0,10.25,10.27,10.22,10.25,1600.0
2005-03-14 14:50:00,10.28,10.28,10.2,10.23,7700.0,10.28,10.28,10.2,10.23,7700.0
2005-03-14 15:00:00,10.23,10.27,10.21,10.27,8600.0,10.23,10.27,10.21,10.27,8600.0
2005-03-14 15:10:00,10.27,10.54,10.26,10.53,46000.0,10.27,10.54,10.26,10.53,46000.0
2005-03-14 15:20:00,10.5,10.53,10.47,10.51,31900.0,10.5,10.53,10.47,10.51,31900.0
2005-03-14 15:30:00,10.53,10.75,10.5,10.55,62100.0,10.53,10.75,10.5,10.55,62100.0
2005-03-14 15:40:00,10.55,10.55,10.5,10.51,31000.0,10.55,10.55,10.5,10.51,31000.0
2005-03-14 15:50:00,10.52,10.72,10.51,10.68,84000.0,10.52,10.72,10.51,10.68,84000.0
2005-03-15 09:30:00,10.74,10.88,10.73,10.79,16900.0,10.74,10.88,10.73,10.79,16900.0
2005-03-15 09:40:00,10.8,10.83,10.75,10.82,21000.0,10.8,10.83,10.75,10.82,21000.0
2005-03-15 09:50:00,10.82,10.83,10.68,10.76,26000.0,10.82,10.83,10.68,10.76,26000.0
2005-03-15 10:00:00,10.75,10.75,10.59,10.59,8200.0,10.75,10.75,10.59,10.59,8200.0
2005-03-15 10:10:00,10.6,10.64,10.45,10.46,27500.0,10.6,10.64,10.45,10.46,27500.0
2005-03-15 10:20:00,10.44,10.45,10.34,10.35,20200.0,10.44,10.45,10.34,10.35,20200.0
2005-03-15 10:30:00,10.36,10.43,10.26,10.41,18300.0,10.36,10.43,10.26,10.41,18300.0
2005-03-15 10:40:00,10.42,10.46,10.4,10.46,8800.0,10.42,10.46,10.4,10.46,8800.0
2005-03-15 10:50:00,10.45,10.58,10.44,10.54,7900.0,10.45,10.58,10.44,10.54,7900.0
2005-03-15 11:00:00,10.52,10.53,10.48,10.51,2800.0,10.52,10.53,10.48,10.51,2800.0
2005-03-15 11:10:00,10.5,10.52,10.5,10.51,2000.0,10.5,10.52,10.5,10.51,2000.0
2005-03-15 11:20:00,10.5,10.52,10.5,10.51,1000.0,10.5,10.52,10.5,10.51,1000.0
2005-03-15 11:30:00,10.5,10.52,10.46,10.46,11000.0,10.5,10.52,10.46,10.46,11000.0
2005-03-15 11:40:00,10.45,10.48,10.45,10.46,2100.0,10.45,10.48,10.45,10.46,2100.0
2005-03-15 11:50:00,10.45,10.49,10.45,10.47,3000.0,10.45,10.49,10.45,10.47,3000.0
2005-03-15 12:00:00,10.45,10.45,10.39,10.4,4800.0,10.45,10.45,10.39,10.4,4800.0
2005-03-15 12:10:00,10.39,10.44,10.37,10.44,6200.0,10.39,10.44,10.37,10.44,6200.0
2005-03-15 12:20:00,10.42,10.42,10.38,10.4,4600.0,10.42,10.42,10.38,10.4,4600.0
2005-03-15 12:30:00,10.4,10.43,10.4,10.43,5300.0,10.4,10.43,10.4,10.43,5300.0
2005-03-15 12:40:00,10.42,10.48,10.42,10.44,2200.0,10.42,10.48,10.42,10.44,2200.0
2005-03-15 12:50:00,10.43,10.47,10.42,10.45,2200.0,10.43,10.47,10.42,10.45,2200.0
2005-03-15 13:00:00,10.43,10.46,10.41,10.41,3200.0,10.43,10.46,10.41,10.41,3200.0
2005-03-15 13:10:00,10.41,10.45,10.41,10.42,37700.0,10.41,10.45,10.41,10.42,37700.0
2005-03-15 13:20:00,10.43,10.43,10.41,10.41,4900.0,10.43,10.43,10.41,10.41,4900.0
2005-03-15 13:30:00,10.41,10.42,10.4,10.41,12500.0,10.41,10.42,10.4,10.41,12500.0
2005-03-15 13:40:00,10.41,10.42,10.4,10.41,10700.0,10.41,10.42,10.4,10.41,10700.0
2005-03-15 13:50:00,10.41,10.42,10.41,10.42,6900.0,10.41,10.42,10.41,10.42,6900.0
2005-03-15 14:00:00,10.42,10.45,10.4,10.4,5200.0,10.42,10.45,10.4,10.4,5200.0
2005-03-15 14:10:00,10.41,10.45,10.4,10.41,8200.0,10.41,10.45,10.4,10.41,8200.0
2005-03-15 14:20:00,10.41,10.42,10.41,10.42,8300.0,10.41,10.42,10.41,10.42,8300.0
2005-03-15 14:30:00,10.42,10.44,10.41,10.41,5800.0,10.42,10.44,10.41,10.41,5800.0
2005-03-15 14:40:00,10.41,10.45,10.41,10.43,8100.0,10.41,10.45,10.41,10.43,8100.0
2005-03-15 14:50:00,10.43,10.49,10.43,10.45,6300.0,10.43,10.49,10.43,10.45,6300.0
2005-03-15 15:00:00,10.46,10.5,10.44,10.44,7700.0,10.46,10.5,10.44,10.44,7700.0
2005-03-15 15:10:00,10.43,10.43,10.41,10.42,5100.0,10.43,10.43,10.41,10.42,5100.0
2005-03-15 15:20:00,10.42,10.43,10.41,10.42,4000.0,10.42,10.43,10.41,10.42,4000.0
2005-03-15 15:30:00,10.44,10.44,10.41,10.44,8900.0,10.44,10.44,10.41,10.44,8900.0
2005-03-15 15:40:00,10.44,10.44,10.39,10.4,13000.0,10.44,10.44,10.39,10.4,13000.0
2005-03-15 15:50:00,10.4,10.4,10.32,10.35,39100.0,10.4,10.4,10.32,10.35,39100.0
2005-03-16 09:30:00,10.28,10.5,10.25,10.4,13200.0,10.28,10.5,10.25,10.4,13200.0
2005-03-16 09:40:00,10.38,10.41,10.33,10.38,7800.0,10.38,10.41,10.33,10.38,7800.0
2005-03-16 09:50:00,10.36,10.38,10.34,10.36,6600.0,10.36,10.38,10.34,10.36,6600.0
2005-03-16 10:00:00,10.37,10.38,10.35,10.36,3400.0,10.37,10.38,10.35,10.36,3400.0
2005-03-16 10:10:00,10.38,10.43,10.36,10.38,12500.0,10.38,10.43,10.36,10.38,12500.0
2005-03-16 10:20:00,10.38,10.44,10.37,10.38,9900.0,10.38,10.44,10.37,10.38,9900.0
2005-03-16 10:30:00,10.41,10.45,10.28,10.31,5600.0,10.41,10.45,10.28,10.31,5600.0
2005-03-16 10:40:00,10.3,10.3,10.25,10.28,9100.0,10.3,10.3,10.25,10.28,9100.0
2005-03-16 10:50:00,10.28,10.28,10.27,10.28,4500.0,10.28,10.28,10.27,10.28,4500.0
2005-03-16 11:00:00,10.28,10.48,10.24,10.43,26000.0,10.28,10.48,10.24,10.43,26000.0
2005-03-16 11:10:00,10.41,10.43,10.33,10.34,6000.0,10.41,10.43,10.33,10.34,6000.0
2005-03-16 11:20:00,10.32,10.34,10.28,10.29,2500.0,10.32,10.34,10.28,10.29,2500.0
2005-03-16 11:30:00,10.29,10.33,10.29,10.32,800.0,10.29,10.33,10.29,10.32,800.0
2005-03-16 11:40:00,10.33,10.33,10.29,10.3,3600.0,10.33,10.33,10.29,10.3,3600.0
2005-03-16 11:50:00,10.31,10.34,10.3,10.31,1500.0,10.31,10.34,10.3,10.31,1500.0
2005-03-16 12:00:00,10.33,10.34,10.28,10.28,6000.0,10.33,10.34,10.28,10.28,6000.0
2005-03-16 12:10:00,10.32,10.33,10.31,10.32,700.0,10.32,10.33,10.31,10.32,700.0
2005-03-16 12:20:00,10.28,10.31,10.28,10.28,12400.0,10.28,10.31,10.28,10.28,12400.0
2005-03-16 12:30:00,10.28,10.31,10.28,10.28,1400.0,10.28,10.31,10.28,10.28,1400.0
2005-03-16 12:40:00,10.28,10.32,10.28,10.28,1400.0,10.28,10.32,10.28,10.28,1400.0
2005-03-16 12:50:00,10.3,10.3,10.25,10.25,4200.0,10.3,10.3,10.25,10.25,4200.0
2005-03-16 13:00:00,10.25,10.27,10.25,10.25,1400.0,10.25,10.27,10.25,10.25,1400.0
2005-03-16 13:10:00,10.25,10.32,10.25,10.26,5200.0,10.25,10.32,10.25,10.26,5200.0
2005-03-16 13:20:00,10.27,10.27,10.25,10.25,500.0,10.27,10.27,10.25,10.25,500.0
2005-03-16 13:30:00,10.25,10.27,10.25,10.26,3900.0,10.25,10.27,10.25,10.26,3900.0
2005-03-16 13:40:00,10.26,10.29,10.26,10.29,8300.0,10.26,10.29,10.26,10.29,8300.0
2005-03-16 13:50:00,10.26,10.28,10.25,10.26,11600.0,10.26,10.28,10.25,10.26,11600.0
2005-03-16 14:00:00,10.26,10.29,10.25,10.26,13300.0,10.26,10.29,10.25,10.26,13300.0
2005-03-16 14:10:00,10.26,10.29,10.26,10.26,8200.0,10.26,10.29,10.26,10.26,8200.0
2005-03-16 14:20:00,10.27,10.28,10.26,10.26,1500.0,10.27,10.28,10.26,10.26,1500.0
2005-03-16 14:30:00,10.26,10.27,10.26,10.26,7700.0,10.26,10.27,10.26,10.26,7700.0
2005-03-16 14:40:00,10.26,10.32,10.26,10.32,9400.0,10.26,10.32,10.26,10.32,9400.0
2005-03-16 14:50:00,10.3,10.32,10.26,10.26,4500.0,10.3,10.32,10.26,10.26,4500.0
2005-03-16 15:00:00,10.27,10.29,10.26,10.29,4600.0,10.27,10.29,10.26,10.29,4600.0
2005-03-16 15:10:00,10.29,10.43,10.26,10.26,20200.0,10.29,10.43,10.26,10.26,20200.0
2005-03-16 15:20:00,10.27,10.28,10.26,10.27,7500.0,10.27,10.28,10.26,10.27,7500.0
2005-03-16 15:30:00,10.26,10.32,10.25,10.31,17100.0,10.26,10.32,10.25,10.31,17100.0
2005-03-16 15:40:00,10.31,10.31,10.25,10.29,8500.0,10.31,10.31,10.25,10.29,8500.0
2005-03-16 15:50:00,10.29,10.34,10.28,10.34,27600.0,10.29,10.34,10.28,10.34,27600.0
2005-03-17 09:30:00,10.28,10.33,10.2,10.25,10700.0,10.28,10.33,10.2,10.25,10700.0
2005-03-17 09:40:00,10.25,10.25,10.09,10.16,17500.0,10.25,10.25,10.09,10.16,17500.0
2005-03-17 09:50:00,10.2,10.21,10.16,10.17,11400.0,10.2,10.21,10.16,10.17,11400.0
2005-03-17 10:00:00,10.18,10.28,10.18,10.24,18100.0,10.18,10.28,10.18,10.24,18100.0
2005-03-17 10:10:00,10.22,10.26,10.21,10.26,4300.0,10.22,10.26,10.21,10.26,4300.0
2005-03-17 10:20:00,10.25,10.25,10.1,10.21,29700.0,10.25,10.25,10.1,10.21,29700.0
2005-03-17 10:30:00,10.21,10.33,10.21,10.29,18400.0,10.21,10.33,10.21,10.29,18400.0
2005-03-17 10:40:00,10.3,10.3,10.18,10.25,21400.0,10.3,10.3,10.18,10.25,21400.0
2005-03-17 10:50:00,10.25,10.34,10.25,10.33,8100.0,10.25,10.34,10.25,10.33,8100.0
2005-03-17 11:00:00,10.33,10.34,10.25,10.27,12500.0,10.33,10.34,10.25,10.27,12500.0
2005-03-17 11:10:00,10.27,10.29,10.25,10.29,12900.0,10.27,10.29,10.25,10.29,12900.0
2005-03-17 11:20:00,10.26,10.26,10.21,10.25,6300.0,10.26,10.26,10.21,10.25,6300.0
2005-03-17 11:30:00,10.25,10.26,10.23,10.24,5600.0,10.25,10.26,10.23,10.24,5600.0
2005-03-17 11:40:00,10.24,10.26,10.24,10.26,4900.0,10.24,10.26,10.24,10.26,4900.0
2005-03-17 11:50:00,10.27,10.27,10.25,10.25,4900.0,10.27,10.27,10.25,10.25,4900.0
2005-03-17 12:00:00,10.25,10.26,10.24,10.25,7500.0,10.25,10.26,10.24,10.25,7500.0
2005-03-17 12:10:00,10.25,10.27,10.25,10.25,3900.0,10.25,10.27,10.25,10.25,3900.0
2005-03-17 12:20:00,10.25,10.26,10.24,10.25,5000.0,10.25,10.26,10.24,10.25,5000.0
2005-03-17 12:30:00,10.25,10.29,10.25,10.29,13600.0,10.25,10.29,10.25,10.29,13600.0
2005-03-17 12:40:00,10.29,10.3,10.24,10.24,3800.0,10.29,10.3,10.24,10.24,3800.0
2005-03-17 12:50:00,10.25,10.29,10.24,10.28,6500.0,10.25,10.29,10.24,10.28,6500.0
2005-03-17 13:00:00,10.27,10.27,10.25,10.27,1100.0,10.27,10.27,10.25,10.27,1100.0
2005-03-17 13:10:00,10.26,10.26,10.22,10.22,5300.0,10.26,10.26,10.22,10.22,5300.0
2005-03-17 13:20:00,10.22,10.23,10.19,10.19,4100.0,10.22,10.23,10.19,10.19,4100.0
2005-03-17 13:30:00,10.19,10.23,10.18,10.23,4000.0,10.19,10.23,10.18,10.23,4000.0
2005-03-17 13:40:00,10.23,10.25,10.2,10.22,2600.0,10.23,10.25,10.2,10.22,2600.0
2005-03-17 13:50:00,10.21,10.22,10.19,10.19,5900.0,10.21,10.22,10.19,10.19,5900.0
2005-03-17 14:00:00,10.2,10.22,10.2,10.21,3600.0,10.2,10.22,10.2,10.21,3600.0
2005-03-17 14:10:00,10.21,10.29,10.2,10.28,10400.0,10.21,10.29,10.2,10.28,10400.0
2005-03-17 14:20:00,10.3,10.3,10.26,10.28,2000.0,10.3,10.3,10.26,10.28,2000.0
2005-03-17 14:30:00,10.28,10.31,10.28,10.29,4000.0,10.28,10.31,10.28,10.29,4000.0
2005-03-17 14:40:00,10.29,10.29,10.28,10.29,4900.0,10.29,10.29,10.28,10.29,4900.0
2005-03-17 14:50:00,10.29,10.31,10.29,10.29,3700.0,10.29,10.31,10.29,10.29,3700.0
2005-03-17 15:00:00,10.3,10.32,10.29,10.32,5900.0,10.3,10.32,10.29,10.32,5900.0
2005-03-17 15:10:00,10.32,10.34,10.31,10.31,8800.0,10.32,10.34,10.31,10.31,8800.0
2005-03-17 15:20:00,10.32,10.36,10.31,10.36,15200.0,10.32,10.36,10.31,10.36,15200.0
2005-03-17 15:30:00,10.37,10.39,10.36,10.39,11600.0,10.37,10.39,10.36,10.39,11600.0
2005-03-17 15:40:00,10.39,10.41,10.34,10.35,8400.0,10.39,10.41,10.34,10.35,8400.0
2005-03-17 15:50:00,10.35,10.38,10.32,10.32,30500.0,10.35,10.38,10.32,10.32,30500.0
2005-03-18 09:30:00,10.39,10.46,10.2,10.29,810600.0,10.39,10.46,10.2,10.29,810600.0
2005-03-18 09:40:00,10.27,10.32,10.27,10.29,31500.0,10.27,10.32,10.27,10.29,31500.0
2005-03-18 09:50:00,10.29,10.29,10.27,10.28,5400.0,10.29,10.29,10.27,10.28,5400.0
2005-03-18 10:00:00,10.27,10.32,10.27,10.28,6400.0,10.27,10.32,10.27,10.28,6400.0
2005-03-18 10:10:00,10.3,10.36,10.28,10.3,5300.0,10.3,10.36,10.28,10.3,5300.0
2005-03-18 10:20:00,10.29,10.33,10.29,10.31,3300.0,10.29,10.33,10.29,10.31,3300.0
2005-03-18 10:30:00,10.3,10.31,10.3,10.31,2800.0,10.3,10.31,10.3,10.31,2800.0
2005-03-18 10:40:00,10.32,10.37,10.31,10.35,10700.0,10.32,10.37,10.31,10.35,10700.0
2005-03-18 10:50:00,10.34,10.39,10.34,10.37,5700.0,10.34,10.39,10.34,10.37,5700.0
2005-03-18 11:00:00,10.34,10.41,10.34,10.41,2200.0,10.34,10.41,10.34,10.41,2200.0
2005-03-18 11:10:00,10.41,10.42,10.38,10.4,16100.0,10.41,10.42,10.38,10.4,16100.0
2005-03-18 11:20:00,10.42,10.46,10.38,10.45,25400.0,10.42,10.46,10.38,10.45,25400.0
2005-03-18 11:30:00,10.45,10.51,10.45,10.47,17800.0,10.45,10.51,10.45,10.47,17800.0
2005-03-18 11:40:00,10.47,10.49,10.46,10.47,2200.0,10.47,10.49,10.46,10.47,2200.0
2005-03-18 11:50:00,10.47,10.5,10.46,10.5,17200.0,10.47,10.5,10.46,10.5,17200.0
2005-03-18 12:00:00,10.5,10.57,10.49,10.49,4300.0,10.5,10.57,10.49,10.49,4300.0
2005-03-18 12:10:00,10.49,10.49,10.47,10.47,3900.0,10.49,10.49,10.47,10.47,3900.0
2005-03-18 12:20:00,10.46,10.53,10.45,10.49,8800.0,10.46,10.53,10.45,10.49,8800.0
2005-03-18 12:30:00,10.47,10.48,10.47,10.48,200.0,10.47,10.48,10.47,10.48,200.0
2005-03-18 12:40:00,10.48,10.48,10.47,10.48,2300.0,10.48,10.48,10.47,10.48,2300.0
2005-03-18 12:50:00,10.48,10.48,10.45,10.45,18600.0,10.48,10.48,10.45,10.45,18600.0
2005-03-18 13:00:00,10.46,10.46,10.44,10.45,18800.0,10.46,10.46,10.44,10.45,18800.0
2005-03-18 13:10:00,10.45,10.48,10.45,10.48,15700.0,10.45,10.48,10.45,10.48,15700.0
2005-03-18 13:20:00,10.48,10.48,10.45,10.45,900.0,10.48,10.48,10.45,10.45,900.0
2005-03-18 13:30:00,10.48,10.48,10.45,10.45,31900.0,10.48,10.48,10.45,10.45,31900.0
2005-03-18 13:40:00,10.45,10.46,10.44,10.45,17800.0,10.45,10.46,10.44,10.45,17800.0
2005-03-18 13:50:00,10.45,10.47,10.45,10.47,9300.0,10.45,10.47,10.45,10.47,9300.0
2005-03-18 14:00:00,10.46,10.48,10.46,10.46,4500.0,10.46,10.48,10.46,10.46,4500.0
2005-03-18 14:10:00,10.47,10.47,10.45,10.45,9100.0,10.47,10.47,10.45,10.45,9100.0
2005-03-18 14:20:00,10.46,10.46,10.45,10.45,16500.0,10.46,10.46,10.45,10.45,16500.0
2005-03-18 14:30:00,10.45,10.5,10.45,10.47,13400.0,10.45,10.5,10.45,10.47,13400.0
2005-03-18 14:40:00,10.48,10.48,10.45,10.45,8600.0,10.48,10.48,10.45,10.45,8600.0
2005-03-18 14:50:00,10.45,10.46,10.45,10.45,7700.0,10.45,10.46,10.45,10.45,7700.0
2005-03-18 15:00:00,10.45,10.46,10.35,10.35,15400.0,10.45,10.46,10.35,10.35,15400.0
2005-03-18 15:10:00,10.35,10.41,10.35,10.35,22100.0,10.35,10.41,10.35,10.35,22100.0
2005-03-18 15:20:00,10.34,10.41,10.3,10.38,13600.0,10.34,10.41,10.3,10.38,13600.0
2005-03-18 15:30:00,10.37,10.4,10.32,10.39,19800.0,10.37,10.4,10.32,10.39,19800.0
2005-03-18 15:40:00,10.39,10.51,10.39,10.5,18100.0,10.39,10.51,10.39,10.5,18100.0
2005-03-18 15:50:00,10.49,10.51,10.38,10.39,28800.0,10.49,10.51,10.38,10.39,28800.0
2005-03-21 09:30:00,10.4,10.5,10.32,10.45,17400.0,10.4,10.5,10.32,10.45,17400.0
2005-03-21 09:40:00,10.48,10.48,10.35,10.35,5600.0,10.48,10.48,10.35,10.35,5600.0
2005-03-21 09:50:00,10.35,10.46,10.3,10.42,14000.0,10.35,10.46,10.3,10.42,14000.0
2005-03-21 10:00:00,10.44,10.45,10.27,10.27,9800.0,10.44,10.45,10.27,10.27,9800.0
2005-03-21 10:10:00,10.3,10.42,10.29,10.29,11100.0,10.3,10.42,10.29,10.29,11100.0
2005-03-21 10:20:00,10.29,10.29,10.26,10.27,3400.0,10.29,10.29,10.26,10.27,3400.0
2005-03-21 10:30:00,10.26,10.26,10.19,10.22,12500.0,10.26,10.26,10.19,10.22,12500.0
2005-03-21 10:40:00,10.2,10.2,10.12,10.16,18800.0,10.2,10.2,10.12,10.16,18800.0
2005-03-21 10:50:00,10.17,10.17,10.09,10.11,18100.0,10.17,10.17,10.09,10.11,18100.0
2005-03-21 11:00:00,10.11,10.14,10.09,10.1,10300.0,10.11,10.14,10.09,10.1,10300.0
2005-03-21 11:10:00,10.11,10.11,10.06,10.1,18600.0,10.11,10.11,10.06,10.1,18600.0
2005-03-21 11:20:00,10.13,10.17,10.1,10.1,11600.0,10.13,10.17,10.1,10.1,11600.0
2005-03-21 11:30:00,10.09,10.11,10.05,10.11,8400.0,10.09,10.11,10.05,10.11,8400.0
2005-03-21 11:40:00,10.1,10.12,10.06,10.07,19100.0,10.1,10.12,10.06,10.07,19100.0
2005-03-21 11:50:00,10.07,10.07,10.05,10.05,11400.0,10.07,10.07,10.05,10.05,11400.0
2005-03-21 12:00:00,10.05,10.1,10.05,10.09,12600.0,10.05,10.1,10.05,10.09,12600.0
2005-03-21 12:10:00,10.08,10.1,10.07,10.1,11800.0,10.08,10.1,10.07,10.1,11800.0
2005-03-21 12:20:00,10.09,10.12,10.08,10.12,24300.0,10.09,10.12,10.08,10.12,24300.0
2005-03-21 12:30:00,10.11,10.14,10.1,10.12,8400.0,10.11,10.14,10.1,10.12,8400.0
2005-03-21 12:40:00,10.12,10.14,10.08,10.14,12700.0,10.12,10.14,10.08,10.14,12700.0
2005-03-21 12:50:00,10.14,10.16,10.13,10.15,5700.0,10.14,10.16,10.13,10.15,5700.0
2005-03-21 13:00:00,10.13,10.14,10.09,10.12,8300.0,10.13,10.14,10.09,10.12,8300.0
2005-03-21 13:10:00,10.1,10.11,10.07,10.07,2200.0,10.1,10.11,10.07,10.07,2200.0
2005-03-21 13:20:00,10.08,10.1,10.06,10.1,4300.0,10.08,10.1,10.06,10.1,4300.0
2005-03-21 13:30:00,10.08,10.13,10.08,10.13,1700.0,10.08,10.13,10.08,10.13,1700.0
2005-03-21 13:40:00,10.12,10.12,10.09,10.12,8400.0,10.12,10.12,10.09,10.12,8400.0
2005-03-21 13:50:00,10.11,10.12,10.08,10.09,4600.0,10.11,10.12,10.08,10.09,4600.0
2005-03-21 14:00:00,10.08,10.09,10.06,10.07,2300.0,10.08,10.09,10.06,10.07,2300.0
2005-03-21 14:10:00,10.08,10.09,10.06,10.07,3600.0,10.08,10.09,10.06,10.07,3600.0
2005-03-21 14:20:00,10.07,10.08,10.05,10.07,6700.0,10.07,10.08,10.05,10.07,6700.0
2005-03-21 14:30:00,10.08,10.1,10.05,10.1,10400.0,10.08,10.1,10.05,10.1,10400.0
2005-03-21 14:40:00,10.1,10.1,10.06,10.06,3100.0,10.1,10.1,10.06,10.06,3100.0
2005-03-21 14:50:00,10.06,10.06,10.01,10.02,17500.0,10.06,10.06,10.01,10.02,17500.0
2005-03-21 15:00:00,10.02,10.06,10.02,10.06,4800.0,10.02,10.06,10.02,10.06,4800.0
2005-03-21 15:10:00,10.05,10.1,10.05,10.08,6500.0,10.05,10.1,10.05,10.08,6500.0
2005-03-21 15:20:00,10.09,10.11,10.08,10.08,10600.0,10.09,10.11,10.08,10.08,10600.0
2005-03-21 15:30:00,10.11,10.13,10.08,10.13,11600.0,10.11,10.13,10.08,10.13,11600.0
2005-03-21 15:40:00,10.12,10.12,10.07,10.1,20600.0,10.12,10.12,10.07,10.1,20600.0
2005-03-21 15:50:00,10.1,10.15,10.08,10.1,55900.0,10.1,10.15,10.08,10.1,55900.0
2005-03-22 09:30:00,10.14,10.19,10.05,10.12,9900.0,10.14,10.19,10.05,10.12,9900.0
2005-03-22 09:40:00,10.13,10.15,10.09,10.09,17800.0,10.13,10.15,10.09,10.09,17800.0
2005-03-22 09:50:00,10.07,10.11,10.04,10.05,26400.0,10.07,10.11,10.04,10.05,26400.0
2005-03-22 10:00:00,10.06,10.07,10.04,10.07,9400.0,10.06,10.07,10.04,10.07,9400.0
2005-03-22 10:10:00,10.07,10.07,10.05,10.06,16800.0,10.07,10.07,10.05,10.06,16800.0
2005-03-22 10:20:00,10.06,10.08,10.05,10.08,7000.0,10.06,10.08,10.05,10.08,7000.0
2005-03-22 10:30:00,10.08,10.08,10.06,10.08,6700.0,10.08,10.08,10.06,10.08,6700.0
2005-03-22 10:40:00,10.06,10.08,10.06,10.08,4500.0,10.06,10.08,10.06,10.08,4500.0
2005-03-22 10:50:00,10.07,10.08,10.06,10.07,9000.0,10.07,10.08,10.06,10.07,9000.0
2005-03-22 11:00:00,10.06,10.06,10.02,10.03,5900.0,10.06,10.06,10.02,10.03,5900.0
2005-03-22 11:10:00,10.02,10.04,10.0,10.01,12400.0,10.02,10.04,10.0,10.01,12400.0
2005-03-22 11:20:00,10.01,10.03,10.0,10.0,8000.0,10.01,10.03,10.0,10.0,8000.0
2005-03-22 11:30:00,10.0,10.02,10.0,10.02,7600.0,10.0,10.02,10.0,10.02,7600.0
2005-03-22 11:40:00,10.02,10.04,10.02,10.02,17800.0,10.02,10.04,10.02,10.02,17800.0
2005-03-22 11:50:00,10.04,10.04,10.01,10.01,1600.0,10.04,10.04,10.01,10.01,1600.0
2005-03-22 12:00:00,10.0,10.01,10.0,10.01,1800.0,10.0,10.01,10.0,10.01,1800.0
2005-03-22 12:10:00,10.0,10.01,10.0,10.0,3200.0,10.0,10.01,10.0,10.0,3200.0
2005-03-22 12:20:00,10.0,10.01,10.0,10.0,1600.0,10.0,10.01,10.0,10.0,1600.0
2005-03-22 12:30:00,10.01,10.06,10.0,10.06,23400.0,10.01,10.06,10.0,10.06,23400.0
2005-03-22 12:40:00,10.06,10.06,10.02,10.03,3400.0,10.06,10.06,10.02,10.03,3400.0
2005-03-22 12:50:00,10.03,10.04,10.02,10.02,2800.0,10.03,10.04,10.02,10.02,2800.0
2005-03-22 13:00:00,10.02,10.03,10.01,10.01,1500.0,10.02,10.03,10.01,10.01,1500.0
2005-03-22 13:10:00,10.02,10.05,10.02,10.02,1900.0,10.02,10.05,10.02,10.02,1900.0
2005-03-22 13:20:00,10.03,10.07,10.02,10.07,3200.0,10.03,10.07,10.02,10.07,3200.0
2005-03-22 13:30:00,10.06,10.08,10.06,10.07,800.0,10.06,10.08,10.06,10.07,800.0
2005-03-22 13:40:00,10.07,10.09,10.01,10.08,7600.0,10.07,10.09,10.01,10.08,7600.0
2005-03-22 13:50:00,10.06,10.11,10.06,10.08,3000.0,10.06,10.11,10.06,10.08,3000.0
2005-03-22 14:00:00,10.1,10.1,10.06,10.09,3900.0,10.1,10.1,10.06,10.09,3900.0
2005-03-22 14:10:00,10.07,10.12,10.07,10.09,10400.0,10.07,10.12,10.07,10.09,10400.0
2005-03-22 14:20:00,10.08,10.09,10.01,10.09,8900.0,10.08,10.09,10.01,10.09,8900.0
2005-03-22 14:30:00,10.07,10.12,10.05,10.07,13300.0,10.07,10.12,10.05,10.07,13300.0
2005-03-22 14:40:00,10.07,10.09,10.05,10.08,20900.0,10.07,10.09,10.05,10.08,20900.0
2005-03-22 14:50:00,10.09,10.14,10.09,10.11,18000.0,10.09,10.14,10.09,10.11,18000.0
2005-03-22 15:00:00,10.1,10.13,10.1,10.1,14400.0,10.1,10.13,10.1,10.1,14400.0
2005-03-22 15:10:00,10.1,10.11,10.0,10.02,11400.0,10.1,10.11,10.0,10.02,11400.0
2005-03-22 15:20:00,10.02,10.06,10.0,10.02,6900.0,10.02,10.06,10.0,10.02,6900.0
2005-03-22 15:30:00,10.02,10.03,9.95,9.95,71600.0,10.02,10.03,9.95,9.95,71600.0
2005-03-22 15:40:00,9.95,9.98,9.93,9.97,25800.0,9.95,9.98,9.93,9.97,25800.0
2005-03-22 15:50:00,9.97,10.02,9.96,10.0,56500.0,9.97,10.02,9.96,10.0,56500.0
2005-03-23 09:30:00,9.98,10.0,9.86,9.93,25200.0,9.98,10.0,9.86,9.93,25200.0
2005-03-23 09:40:00,9.92,10.02,9.91,10.01,5600.0,9.92,10.02,9.91,10.01,5600.0
2005-03-23 09:50:00,10.0,10.01,9.99,9.99,20800.0,10.0,10.01,9.99,9.99,20800.0
2005-03-23 10:00:00,9.99,10.01,9.98,10.0,19300.0,9.99,10.01,9.98,10.0,19300.0
2005-03-23 10:10:00,10.0,10.03,10.0,10.0,28500.0,10.0,10.03,10.0,10.0,28500.0
2005-03-23 10:20:00,10.0,10.01,9.93,9.96,11000.0,10.0,10.01,9.93,9.96,11000.0
2005-03-23 10:30:00,9.95,9.98,9.91,9.93,12800.0,9.95,9.98,9.91,9.93,12800.0
2005-03-23 10:40:00,9.92,9.93,9.89,9.91,14400.0,9.92,9.93,9.89,9.91,14400.0
2005-03-23 10:50:00,9.9,9.99,9.89,9.99,22100.0,9.9,9.99,9.89,9.99,22100.0
2005-03-23 11:00:00,9.99,10.04,9.97,10.04,10400.0,9.99,10.04,9.97,10.04,10400.0
2005-03-23 11:10:00,10.03,10.09,10.03,10.08,10700.0,10.03,10.09,10.03,10.08,10700.0
2005-03-23 11:20:00,10.08,10.2,10.08,10.17,39900.0,10.08,10.2,10.08,10.17,39900.0
2005-03-23 11:30:00,10.17,10.17,10.0,10.04,10100.0,10.17,10.17,10.0,10.04,10100.0
2005-03-23 11:40:00,10.06,10.07,10.0,10.0,9400.0,10.06,10.07,10.0,10.0,9400.0
2005-03-23 11:50:00,10.0,10.02,9.98,9.99,17700.0,10.0,10.02,9.98,9.99,17700.0
2005-03-23 12:00:00,9.99,9.99,9.99,9.99,7800.0,9.99,9.99,9.99,9.99,7800.0
2005-03-23 12:10:00,9.99,10.0,9.98,9.98,14600.0,9.99,10.0,9.98,9.98,14600.0
2005-03-23 12:20:00,9.98,10.0,9.98,9.99,17700.0,9.98,10.0,9.98,9.99,17700.0
2005-03-23 12:30:00,9.99,9.99,9.99,9.99,300.0,9.99,9.99,9.99,9.99,300.0
2005-03-23 12:40:00,10.0,10.0,9.99,9.99,3000.0,10.0,10.0,9.99,9.99,3000.0
2005-03-23 12:50:00,9.99,9.99,9.97,9.97,6900.0,9.99,9.99,9.97,9.97,6900.0
2005-03-23 13:00:00,9.98,9.98,9.95,9.95,5600.0,9.98,9.98,9.95,9.95,5600.0
2005-03-23 13:10:00,9.95,10.0,9.95,9.97,5300.0,9.95,10.0,9.95,9.97,5300.0
2005-03-23 13:20:00,9.97,10.0,9.95,9.97,8900.0,9.97,10.0,9.95,9.97,8900.0
2005-03-23 13:30:00,9.97,10.0,9.97,9.99,11200.0,9.97,10.0,9.97,9.99,11200.0
2005-03-23 13:40:00,9.99,10.0,9.99,9.99,14100.0,9.99,10.0,9.99,9.99,14100.0
2005-03-23 13:50:00,9.99,10.01,9.99,10.01,18000.0,9.99,10.01,9.99,10.01,18000.0
2005-03-23 14:00:00,10.0,10.04,10.0,10.01,44800.0,10.0,10.04,10.0,10.01,44800.0
2005-03-23 14:10:00,10.01,10.06,9.99,9.99,8500.0,10.01,10.06,9.99,9.99,8500.0
2005-03-23 14:20:00,9.99,9.99,9.97,9.97,2400.0,9.99,9.99,9.97,9.97,2400.0
2005-03-23 14:30:00,9.98,10.0,9.96,9.97,8300.0,9.98,10.0,9.96,9.97,8300.0
2005-03-23 14:40:00,9.97,10.0,9.97,10.0,6000.0,9.97,10.0,9.97,10.0,6000.0
2005-03-23 14:50:00,9.99,10.0,9.99,10.0,3500.0,9.99,10.0,9.99,10.0,3500.0
2005-03-23 15:00:00,10.0,10.0,9.98,9.99,7100.0,10.0,10.0,9.98,9.99,7100.0
2005-03-23 15:10:00,9.99,10.02,9.99,9.99,10400.0,9.99,10.02,9.99,9.99,10400.0
2005-03-23 15:20:00,9.99,10.0,9.98,9.98,2700.0,9.99,10.0,9.98,9.98,2700.0
2005-03-23 15:30:00,10.0,10.02,10.0,10.01,6200.0,10.0,10.02,10.0,10.01,6200.0
2005-03-23 15:40:00,10.02,10.05,9.99,9.99,9300.0,10.02,10.05,9.99,9.99,9300.0
2005-03-23 15:50:00,10.0,10.02,9.93,9.96,28900.0,10.0,10.02,9.93,9.96,28900.0
2005-03-24 09:30:00,9.85,9.97,9.85,9.91,22200.0,9.85,9.97,9.85,9.91,22200.0
2005-03-24 09:40:00,9.92,9.92,9.85,9.85,9200.0,9.92,9.92,9.85,9.85,9200.0
2005-03-24 09:50:00,9.85,9.93,9.85,9.93,10700.0,9.85,9.93,9.85,9.93,10700.0
2005-03-24 10:00:00,9.94,10.08,9.94,10.04,14400.0,9.94,10.08,9.94,10.04,14400.0
2005-03-24 10:10:00,10.04,10.08,10.03,10.07,10300.0,10.04,10.08,10.03,10.07,10300.0
2005-03-24 10:20:00,10.07,10.09,10.03,10.03,5200.0,10.07,10.09,10.03,10.03,5200.0
2005-03-24 10:30:00,10.04,10.06,9.99,10.06,3700.0,10.04,10.06,9.99,10.06,3700.0
2005-03-24 10:40:00,10.05,10.06,9.99,9.99,3700.0,10.05,10.06,9.99,9.99,3700.0
2005-03-24 10:50:00,10.0,10.01,9.99,10.01,1200.0,10.0,10.01,9.99,10.01,1200.0
2005-03-24 11:00:00,10.04,10.04,10.01,10.02,4900.0,10.04,10.04,10.01,10.02,4900.0
2005-03-24 11:10:00,10.02,10.02,9.99,10.0,4500.0,10.02,10.02,9.99,10.0,4500.0
2005-03-24 11:20:00,10.01,10.01,9.99,9.99,1400.0,10.01,10.01,9.99,9.99,1400.0
2005-03-24 11:30:00,10.0,10.06,9.99,10.06,1900.0,10.0,10.06,9.99,10.06,1900.0
2005-03-24 11:40:00,10.05,10.1,10.0,10.0,6800.0,10.05,10.1,10.0,10.0,6800.0
2005-03-24 11:50:00,10.0,10.04,10.0,10.03,5400.0,10.0,10.04,10.0,10.03,5400.0
2005-03-24 12:00:00,10.02,10.03,10.0,10.0,2800.0,10.02,10.03,10.0,10.0,2800.0
2005-03-24 12:10:00,10.01,10.03,10.0,10.03,2200.0,10.01,10.03,10.0,10.03,2200.0
2005-03-24 12:20:00,10.02,10.02,9.98,10.0,3700.0,10.02,10.02,9.98,10.0,3700.0
2005-03-24 12:30:00,10.01,10.01,9.99,10.01,9300.0,10.01,10.01,9.99,10.01,9300.0
2005-03-24 12:40:00,10.0,10.05,10.0,10.04,1600.0,10.0,10.05,10.0,10.04,1600.0
2005-03-24 12:50:00,10.02,10.02,9.95,9.95,2700.0,10.02,10.02,9.95,9.95,2700.0
2005-03-24 13:00:00,9.95,9.98,9.95,9.98,700.0,9.95,9.98,9.95,9.98,700.0
2005-03-24 13:10:00,9.97,9.97,9.96,9.97,500.0,9.97,9.97,9.96,9.97,500.0
2005-03-24 13:20:00,10.0,10.04,10.0,10.03,3700.0,10.0,10.04,10.0,10.03,3700.0
2005-03-24 13:30:00,10.03,10.06,10.03,10.06,2300.0,10.03,10.06,10.03,10.06,2300.0
2005-03-24 13:40:00,10.06,10.06,10.05,10.05,400.0,10.06,10.06,10.05,10.05,400.0
2005-03-24 13:50:00,10.05,10.1,10.04,10.1,4700.0,10.05,10.1,10.04,10.1,4700.0
2005-03-24 14:00:00,10.1,10.12,10.1,10.11,3700.0,10.1,10.12,10.1,10.11,3700.0
2005-03-24 14:10:00,10.11,10.13,10.09,10.12,4900.0,10.11,10.13,10.09,10.12,4900.0
2005-03-24 14:20:00,10.11,10.11,10.08,10.08,1200.0,10.11,10.11,10.08,10.08,1200.0
2005-03-24 14:30:00,10.07,10.11,10.07,10.11,1600.0,10.07,10.11,10.07,10.11,1600.0
2005-03-24 14:40:00,10.11,10.13,10.09,10.11,2300.0,10.11,10.13,10.09,10.11,2300.0
2005-03-24 14:50:00,10.12,10.13,10.1,10.12,3200.0,10.12,10.13,10.1,10.12,3200.0
2005-03-24 15:00:00,10.12,10.13,10.08,10.11,3600.0,10.12,10.13,10.08,10.11,3600.0
2005-03-24 15:10:00,10.09,10.09,10.07,10.09,1700.0,10.09,10.09,10.07,10.09,1700.0
2005-03-24 15:20:00,10.06,10.07,10.04,10.05,3100.0,10.06,10.07,10.04,10.05,3100.0
2005-03-24 15:30:00,10.05,10.05,10.02,10.02,3500.0,10.05,10.05,10.02,10.02,3500.0
2005-03-24 15:40:00,10.03,10.03,9.99,9.99,5500.0,10.03,10.03,9.99,9.99,5500.0
2005-03-24 15:50:00,9.99,10.01,9.91,9.91,26500.0,9.99,10.01,9.91,9.91,26500.0
2005-03-28 09:30:00,9.9,10.02,9.86,10.0,8400.0,9.9,10.02,9.86,10.0,8400.0
2005-03-28 09:40:00,10.01,10.06,10.0,10.06,3100.0,10.01,10.06,10.0,10.06,3100.0
2005-03-28 09:50:00,10.07,10.13,10.07,10.13,7000.0,10.07,10.13,10.07,10.13,7000.0
2005-03-28 10:00:00,10.14,10.15,10.11,10.12,5200.0,10.14,10.15,10.11,10.12,5200.0
2005-03-28 10:10:00,10.11,10.12,10.05,10.05,6900.0,10.11,10.12,10.05,10.05,6900.0
2005-03-28 10:20:00,10.06,10.12,10.05,10.11,5900.0,10.06,10.12,10.05,10.11,5900.0
2005-03-28 10:30:00,10.11,10.12,10.11,10.12,4200.0,10.11,10.12,10.11,10.12,4200.0
2005-03-28 10:40:00,10.13,10.13,10.02,10.08,10600.0,10.13,10.13,10.02,10.08,10600.0
2005-03-28 10:50:00,10.08,10.08,10.05,10.05,500.0,10.08,10.08,10.05,10.05,500.0
2005-03-28 11:00:00,10.04,10.04,10.0,10.0,1400.0,10.04,10.04,10.0,10.0,1400.0
2005-03-28 11:10:00,10.0,10.0,9.97,9.97,1700.0,10.0,10.0,9.97,9.97,1700.0
2005-03-28 11:20:00,9.97,10.0,9.97,9.98,1400.0,9.97,10.0,9.97,9.98,1400.0
2005-03-28 11:30:00,10.02,10.02,9.98,9.98,700.0,10.02,10.02,9.98,9.98,700.0
2005-03-28 11:40:00,9.98,9.98,9.97,9.97,2000.0,9.98,9.98,9.97,9.97,2000.0
2005-03-28 11:50:00,9.97,9.97,9.95,9.95,1400.0,9.97,9.97,9.95,9.95,1400.0
2005-03-28 12:00:00,9.95,9.95,9.88,9.89,5500.0,9.95,9.95,9.88,9.89,5500.0
2005-03-28 12:10:00,9.88,9.88,9.79,9.82,19000.0,9.88,9.88,9.79,9.82,19000.0
2005-03-28 12:20:00,9.83,9.84,9.8,9.81,5800.0,9.83,9.84,9.8,9.81,5800.0
2005-03-28 12:30:00,9.8,9.81,9.77,9.77,5400.0,9.8,9.81,9.77,9.77,5400.0
2005-03-28 12:40:00,9.78,9.78,9.73,9.76,14900.0,9.78,9.78,9.73,9.76,14900.0
2005-03-28 12:50:00,9.76,9.76,9.73,9.74,4600.0,9.76,9.76,9.73,9.74,4600.0
2005-03-28 13:00:00,9.73,9.76,9.73,9.74,2600.0,9.73,9.76,9.73,9.74,2600.0
2005-03-28 13:10:00,9.73,9.77,9.73,9.76,14300.0,9.73,9.77,9.73,9.76,14300.0
2005-03-28 13:20:00,9.77,9.77,9.74,9.75,4100.0,9.77,9.77,9.74,9.75,4100.0
2005-03-28 13:30:00,9.73,9.74,9.73,9.74,1500.0,9.73,9.74,9.73,9.74,1500.0
2005-03-28 13:40:00,9.75,9.77,9.74,9.74,4400.0,9.75,9.77,9.74,9.74,4400.0
2005-03-28 13:50:00,9.75,9.75,9.75,9.75,700.0,9.75,9.75,9.75,9.75,700.0
2005-03-28 14:00:00,9.75,9.75,9.68,9.75,28500.0,9.75,9.75,9.68,9.75,28500.0
2005-03-28 14:10:00,9.69,9.75,9.65,9.66,31500.0,9.69,9.75,9.65,9.66,31500.0
2005-03-28 14:20:00,9.68,9.7,9.63,9.69,10500.0,9.68,9.7,9.63,9.69,10500.0
2005-03-28 14:30:00,9.7,9.71,9.64,9.67,20700.0,9.7,9.71,9.64,9.67,20700.0
2005-03-28 14:40:00,9.65,9.73,9.63,9.72,9500.0,9.65,9.73,9.63,9.72,9500.0
2005-03-28 14:50:00,9.7,9.75,9.69,9.69,5200.0,9.7,9.75,9.69,9.69,5200.0
2005-03-28 15:00:00,9.68,9.68,9.67,9.68,2100.0,9.68,9.68,9.67,9.68,2100.0
2005-03-28 15:10:00,9.68,9.69,9.65,9.67,8500.0,9.68,9.69,9.65,9.67,8500.0
2005-03-28 15:20:00,9.67,9.68,9.65,9.65,18000.0,9.67,9.68,9.65,9.65,18000.0
2005-03-28 15:30:00,9.65,9.68,9.64,9.68,14700.0,9.65,9.68,9.64,9.68,14700.0
2005-03-28 15:40:00,9.68,9.68,9.63,9.64,26200.0,9.68,9.68,9.63,9.64,26200.0
2005-03-28 15:50:00,9.64,9.65,9.6,9.62,41900.0,9.64,9.65,9.6,9.62,41900.0
2005-03-29 09:30:00,9.6,9.67,9.55,9.66,17200.0,9.6,9.67,9.55,9.66,17200.0
2005-03-29 09:40:00,9.67,9.7,9.65,9.67,7700.0,9.67,9.7,9.65,9.67,7700.0
2005-03-29 09:50:00,9.67,9.7,9.63,9.64,15700.0,9.67,9.7,9.63,9.64,15700.0
2005-03-29 10:00:00,9.65,9.74,9.61,9.7,11400.0,9.65,9.74,9.61,9.7,11400.0
2005-03-29 10:10:00,9.7,9.7,9.66,9.67,8100.0,9.7,9.7,9.66,9.67,8100.0
2005-03-29 10:20:00,9.66,9.7,9.64,9.69,17000.0,9.66,9.7,9.64,9.69,17000.0
2005-03-29 10:30:00,9.69,9.7,9.65,9.67,12600.0,9.69,9.7,9.65,9.67,12600.0
2005-03-29 10:40:00,9.68,9.76,9.68,9.76,8400.0,9.68,9.76,9.68,9.76,8400.0
2005-03-29 10:50:00,9.76,9.8,9.75,9.8,4500.0,9.76,9.8,9.75,9.8,4500.0
2005-03-29 11:00:00,9.81,9.84,9.8,9.81,3200.0,9.81,9.84,9.8,9.81,3200.0
2005-03-29 11:10:00,9.81,9.81,9.71,9.71,7800.0,9.81,9.81,9.71,9.71,7800.0
2005-03-29 11:20:00,9.73,9.75,9.7,9.7,6400.0,9.73,9.75,9.7,9.7,6400.0
2005-03-29 11:30:00,9.7,9.75,9.7,9.75,2300.0,9.7,9.75,9.7,9.75,2300.0
2005-03-29 11:40:00,9.75,9.75,9.74,9.74,2800.0,9.75,9.75,9.74,9.74,2800.0
2005-03-29 11:50:00,9.72,9.72,9.65,9.71,8000.0,9.72,9.72,9.65,9.71,8000.0
2005-03-29 12:00:00,9.73,9.79,9.69,9.69,5900.0,9.73,9.79,9.69,9.69,5900.0
2005-03-29 12:10:00,9.71,9.71,9.64,9.68,4500.0,9.71,9.71,9.64,9.68,4500.0
2005-03-29 12:20:00,9.67,9.68,9.64,9.68,5300.0,9.67,9.68,9.64,9.68,5300.0
2005-03-29 12:30:00,9.69,9.7,9.65,9.67,24100.0,9.69,9.7,9.65,9.67,24100.0
2005-03-29 12:40:00,9.67,9.7,9.66,9.69,5600.0,9.67,9.7,9.66,9.69,5600.0
2005-03-29 12:50:00,9.71,9.72,9.61,9.66,5500.0,9.71,9.72,9.61,9.66,5500.0
2005-03-29 13:00:00,9.66,9.7,9.59,9.61,6100.0,9.66,9.7,9.59,9.61,6100.0
2005-03-29 13:10:00,9.62,9.64,9.52,9.55,9900.0,9.62,9.64,9.52,9.55,9900.0
2005-03-29 13:20:00,9.55,9.57,9.53,9.53,10400.0,9.55,9.57,9.53,9.53,10400.0
2005-03-29 13:30:00,9.53,9.55,9.53,9.54,3800.0,9.53,9.55,9.53,9.54,3800.0
2005-03-29 13:40:00,9.55,9.55,9.54,9.54,6800.0,9.55,9.55,9.54,9.54,6800.0
2005-03-29 13:50:00,9.54,9.54,9.48,9.5,12000.0,9.54,9.54,9.48,9.5,12000.0
2005-03-29 14:00:00,9.5,9.53,9.35,9.37,61200.0,9.5,9.53,9.35,9.37,61200.0
2005-03-29 14:10:00,9.37,9.38,9.33,9.35,21000.0,9.37,9.38,9.33,9.35,21000.0
2005-03-29 14:20:00,9.33,9.35,9.29,9.3,21700.0,9.33,9.35,9.29,9.3,21700.0
2005-03-29 14:30:00,9.3,9.32,9.26,9.26,23800.0,9.3,9.32,9.26,9.26,23800.0
2005-03-29 14:40:00,9.26,9.3,9.26,9.3,38700.0,9.26,9.3,9.26,9.3,38700.0
2005-03-29 14:50:00,9.3,9.36,9.29,9.34,9400.0,9.3,9.36,9.29,9.34,9400.0
2005-03-29 15:00:00,9.34,9.41,9.34,9.41,6000.0,9.34,9.41,9.34,9.41,6000.0
2005-03-29 15:10:00,9.41,9.46,9.36,9.38,15500.0,9.41,9.46,9.36,9.38,15500.0
2005-03-29 15:20:00,9.39,9.4,9.32,9.33,17400.0,9.39,9.4,9.32,9.33,17400.0
2005-03-29 15:30:00,9.34,9.36,9.33,9.33,21000.0,9.34,9.36,9.33,9.33,21000.0
2005-03-29 15:40:00,9.34,9.34,9.24,9.24,40300.0,9.34,9.34,9.24,9.24,40300.0
2005-03-29 15:50:00,9.24,9.27,9.2,9.23,74700.0,9.24,9.27,9.2,9.23,74700.0
2005-03-30 09:30:00,9.24,9.41,9.24,9.31,19600.0,9.24,9.41,9.24,9.31,19600.0
2005-03-30 09:40:00,9.31,9.34,9.26,9.29,13100.0,9.31,9.34,9.26,9.29,13100.0
2005-03-30 09:50:00,9.32,9.32,9.3,9.3,8100.0,9.32,9.32,9.3,9.3,8100.0
2005-03-30 10:00:00,9.29,9.31,9.2,9.29,24100.0,9.29,9.31,9.2,9.29,24100.0
2005-03-30 10:10:00,9.31,9.41,9.3,9.41,20100.0,9.31,9.41,9.3,9.41,20100.0
2005-03-30 10:20:00,9.41,9.41,9.38,9.41,1500.0,9.41,9.41,9.38,9.41,1500.0
2005-03-30 10:30:00,9.39,9.45,9.39,9.4,6900.0,9.39,9.45,9.39,9.4,6900.0
2005-03-30 10:40:00,9.42,9.43,9.4,9.41,7900.0,9.42,9.43,9.4,9.41,7900.0
2005-03-30 10:50:00,9.43,9.44,9.39,9.4,6600.0,9.43,9.44,9.39,9.4,6600.0
2005-03-30 11:00:00,9.39,9.39,9.34,9.35,4100.0,9.39,9.39,9.34,9.35,4100.0
2005-03-30 11:10:00,9.38,9.38,9.34,9.36,3900.0,9.38,9.38,9.34,9.36,3900.0
2005-03-30 11:20:00,9.36,9.37,9.33,9.35,6300.0,9.36,9.37,9.33,9.35,6300.0
2005-03-30 11:30:00,9.36,9.37,9.35,9.35,16300.0,9.36,9.37,9.35,9.35,16300.0
2005-03-30 11:40:00,9.35,9.42,9.32,9.42,4500.0,9.35,9.42,9.32,9.42,4500.0
2005-03-30 11:50:00,9.42,9.43,9.39,9.42,9500.0,9.42,9.43,9.39,9.42,9500.0
2005-03-30 12:00:00,9.42,9.44,9.39,9.4,17000.0,9.42,9.44,9.39,9.4,17000.0
2005-03-30 12:10:00,9.41,9.43,9.4,9.43,4000.0,9.41,9.43,9.4,9.43,4000.0
2005-03-30 12:20:00,9.42,9.43,9.42,9.42,3800.0,9.42,9.43,9.42,9.42,3800.0
2005-03-30 12:30:00,9.43,9.44,9.41,9.41,8900.0,9.43,9.44,9.41,9.41,8900.0
2005-03-30 12:40:00,9.43,9.45,9.41,9.42,4500.0,9.43,9.45,9.41,9.42,4500.0
2005-03-30 12:50:00,9.42,9.43,9.39,9.39,1500.0,9.42,9.43,9.39,9.39,1500.0
2005-03-30 13:00:00,9.4,9.42,9.37,9.4,3300.0,9.4,9.42,9.37,9.4,3300.0
2005-03-30 13:10:00,9.39,9.4,9.38,9.4,2400.0,9.39,9.4,9.38,9.4,2400.0
2005-03-30 13:20:00,9.38,9.4,9.38,9.39,800.0,9.38,9.4,9.38,9.39,800.0
2005-03-30 13:30:00,9.41,9.43,9.4,9.41,1300.0,9.41,9.43,9.4,9.41,1300.0
2005-03-30 13:40:00,9.4,9.41,9.4,9.4,2700.0,9.4,9.41,9.4,9.4,2700.0
2005-03-30 13:50:00,9.41,9.42,9.4,9.41,3200.0,9.41,9.42,9.4,9.41,3200.0
2005-03-30 14:00:00,9.42,9.42,9.4,9.41,6800.0,9.42,9.42,9.4,9.41,6800.0
2005-03-30 14:10:00,9.4,9.41,9.38,9.39,3400.0,9.4,9.41,9.38,9.39,3400.0
2005-03-30 14:20:00,9.38,9.4,9.38,9.39,2600.0,9.38,9.4,9.38,9.39,2600.0
2005-03-30 14:30:00,9.4,9.41,9.38,9.38,4900.0,9.4,9.41,9.38,9.38,4900.0
2005-03-30 14:40:00,9.38,9.39,9.35,9.37,13200.0,9.38,9.39,9.35,9.37,13200.0
2005-03-30 14:50:00,9.37,9.38,9.36,9.37,3400.0,9.37,9.38,9.36,9.37,3400.0
2005-03-30 15:00:00,9.37,9.37,9.32,9.32,20800.0,9.37,9.37,9.32,9.32,20800.0
2005-03-30 15:10:00,9.33,9.33,9.31,9.32,5200.0,9.33,9.33,9.31,9.32,5200.0
2005-03-30 15:20:00,9.32,9.42,9.32,9.41,16000.0,9.32,9.42,9.32,9.41,16000.0
2005-03-30 15:30:00,9.4,9.43,9.39,9.41,12900.0,9.4,9.43,9.39,9.41,12900.0
2005-03-30 15:40:00,9.43,9.43,9.39,9.41,19900.0,9.43,9.43,9.39,9.41,19900.0
2005-03-30 15:50:00,9.42,9.44,9.36,9.43,44500.0,9.42,9.44,9.36,9.43,44500.0
2005-03-31 09:30:00,9.45,9.45,9.29,9.38,31700.0,9.45,9.45,9.29,9.38,31700.0
2005-03-31 09:40:00,9.35,9.39,9.32,9.33,9100.0,9.35,9.39,9.32,9.33,9100.0
2005-03-31 09:50:00,9.32,9.32,9.27,9.28,5300.0,9.32,9.32,9.27,9.28,5300.0
2005-03-31 10:00:00,9.28,9.28,9.23,9.26,7600.0,9.28,9.28,9.23,9.26,7600.0
2005-03-31 10:10:00,9.26,9.26,9.21,9.24,5800.0,9.26,9.26,9.21,9.24,5800.0
2005-03-31 10:20:00,9.24,9.4,9.23,9.4,12100.0,9.24,9.4,9.23,9.4,12100.0
2005-03-31 10:30:00,9.39,9.4,9.28,9.31,13900.0,9.39,9.4,9.28,9.31,13900.0
2005-03-31 10:40:00,9.28,9.29,9.23,9.27,9600.0,9.28,9.29,9.23,9.27,9600.0
2005-03-31 10:50:00,9.27,9.3,9.27,9.27,5500.0,9.27,9.3,9.27,9.27,5500.0
2005-03-31 11:00:00,9.29,9.33,9.28,9.31,4400.0,9.29,9.33,9.28,9.31,4400.0
2005-03-31 11:10:00,9.31,9.35,9.29,9.35,7500.0,9.31,9.35,9.29,9.35,7500.0
2005-03-31 11:20:00,9.35,9.36,9.35,9.35,1800.0,9.35,9.36,9.35,9.35,1800.0
2005-03-31 11:30:00,9.36,9.4,9.35,9.4,3100.0,9.36,9.4,9.35,9.4,3100.0
2005-03-31 11:40:00,9.39,9.39,9.28,9.29,5000.0,9.39,9.39,9.28,9.29,5000.0
2005-03-31 11:50:00,9.3,9.37,9.3,9.35,5600.0,9.3,9.37,9.3,9.35,5600.0
2005-03-31 12:00:00,9.35,9.43,9.35,9.43,6200.0,9.35,9.43,9.35,9.43,6200.0
2005-03-31 12:10:00,9.41,9.41,9.31,9.33,5100.0,9.41,9.41,9.31,9.33,5100.0
2005-03-31 12:20:00,9.34,9.34,9.33,9.34,1900.0,9.34,9.34,9.33,9.34,1900.0
2005-03-31 12:30:00,9.33,9.34,9.3,9.33,11900.0,9.33,9.34,9.3,9.33,11900.0
2005-03-31 12:40:00,9.32,9.34,9.32,9.33,9500.0,9.32,9.34,9.32,9.33,9500.0
2005-03-31 12:50:00,9.32,9.34,9.32,9.33,2300.0,9.32,9.34,9.32,9.33,2300.0
2005-03-31 13:00:00,9.32,9.34,9.29,9.33,8400.0,9.32,9.34,9.29,9.33,8400.0
2005-03-31 13:10:00,9.33,9.39,9.33,9.39,10300.0,9.33,9.39,9.33,9.39,10300.0
2005-03-31 13:20:00,9.39,9.42,9.37,9.39,4100.0,9.39,9.42,9.37,9.39,4100.0
2005-03-31 13:30:00,9.4,9.4,9.39,9.39,2900.0,9.4,9.4,9.39,9.39,2900.0
2005-03-31 13:40:00,9.39,9.4,9.33,9.33,9300.0,9.39,9.4,9.33,9.33,9300.0
2005-03-31 13:50:00,9.33,9.36,9.32,9.33,6800.0,9.33,9.36,9.32,9.33,6800.0
2005-03-31 14:00:00,9.33,9.33,9.31,9.32,13500.0,9.33,9.33,9.31,9.32,13500.0
2005-03-31 14:10:00,9.32,9.35,9.32,9.32,6000.0,9.32,9.35,9.32,9.32,6000.0
2005-03-31 14:20:00,9.32,9.34,9.32,9.33,2300.0,9.32,9.34,9.32,9.33,2300.0
2005-03-31 14:30:00,9.33,9.34,9.32,9.32,11400.0,9.33,9.34,9.32,9.32,11400.0
2005-03-31 14:40:00,9.32,9.33,9.32,9.32,5200.0,9.32,9.33,9.32,9.32,5200.0
2005-03-31 14:50:00,9.32,9.33,9.32,9.32,13800.0,9.32,9.33,9.32,9.32,13800.0
2005-03-31 15:00:00,9.32,9.35,9.32,9.35,15900.0,9.32,9.35,9.32,9.35,15900.0
2005-03-31 15:10:00,9.34,9.35,9.31,9.32,5100.0,9.34,9.35,9.31,9.32,5100.0
2005-03-31 15:20:00,9.33,9.33,9.31,9.31,4400.0,9.33,9.33,9.31,9.31,4400.0
2005-03-31 15:30:00,9.31,9.31,9.26,9.29,12100.0,9.31,9.31,9.26,9.29,12100.0
2005-03-31 15:40:00,9.29,9.3,9.25,9.27,10600.0,9.29,9.3,9.25,9.27,10600.0
2005-03-31 15:50:00,9.27,9.35,9.24,9.35,29400.0,9.27,9.35,9.24,9.35,29400.0
2005-04-01 09:30:00,9.31,9.59,9.31,9.44,21900.0,9.31,9.59,9.31,9.44,21900.0
2005-04-01 09:40:00,9.44,9.5,9.42,9.47,8400.0,9.44,9.5,9.42,9.47,8400.0
2005-04-01 09:50:00,9.46,9.46,9.41,9.41,11200.0,9.46,9.46,9.41,9.41,11200.0
2005-04-01 10:00:00,9.42,9.46,9.34,9.38,12500.0,9.42,9.46,9.34,9.38,12500.0
2005-04-01 10:10:00,9.35,9.39,9.23,9.27,28600.0,9.35,9.39,9.23,9.27,28600.0
2005-04-01 10:20:00,9.27,9.29,9.08,9.1,22200.0,9.27,9.29,9.08,9.1,22200.0
2005-04-01 10:30:00,9.11,9.25,9.11,9.25,25700.0,9.11,9.25,9.11,9.25,25700.0
2005-04-01 10:40:00,9.25,9.35,9.25,9.35,18300.0,9.25,9.35,9.25,9.35,18300.0
2005-04-01 10:50:00,9.35,9.38,9.29,9.29,14500.0,9.35,9.38,9.29,9.29,14500.0
2005-04-01 11:00:00,9.26,9.33,9.26,9.33,10500.0,9.26,9.33,9.26,9.33,10500.0
2005-04-01 11:10:00,9.33,9.39,9.33,9.39,10600.0,9.33,9.39,9.33,9.39,10600.0
2005-04-01 11:20:00,9.39,9.41,9.39,9.41,11000.0,9.39,9.41,9.39,9.41,11000.0
2005-04-01 11:30:00,9.41,9.42,9.41,9.41,9300.0,9.41,9.42,9.41,9.41,9300.0
2005-04-01 11:40:00,9.4,9.41,9.39,9.4,6500.0,9.4,9.41,9.39,9.4,6500.0
2005-04-01 11:50:00,9.4,9.41,9.39,9.4,28600.0,9.4,9.41,9.39,9.4,28600.0
2005-04-01 12:00:00,9.39,9.39,9.34,9.35,4900.0,9.39,9.39,9.34,9.35,4900.0
2005-04-01 12:10:00,9.35,9.35,9.28,9.28,11100.0,9.35,9.35,9.28,9.28,11100.0
2005-04-01 12:20:00,9.28,9.32,9.27,9.28,19700.0,9.28,9.32,9.27,9.28,19700.0
2005-04-01 12:30:00,9.27,9.28,9.25,9.26,13600.0,9.27,9.28,9.25,9.26,13600.0
2005-04-01 12:40:00,9.25,9.27,9.22,9.22,18400.0,9.25,9.27,9.22,9.22,18400.0
2005-04-01 12:50:00,9.22,9.23,9.2,9.21,12200.0,9.22,9.23,9.2,9.21,12200.0
2005-04-01 13:00:00,9.21,9.29,9.21,9.29,8600.0,9.21,9.29,9.21,9.29,8600.0
2005-04-01 13:10:00,9.27,9.32,9.25,9.28,4300.0,9.27,9.32,9.25,9.28,4300.0
2005-04-01 13:20:00,9.29,9.29,9.23,9.26,6900.0,9.29,9.29,9.23,9.26,6900.0
2005-04-01 13:30:00,9.27,9.27,9.19,9.27,9500.0,9.27,9.27,9.19,9.27,9500.0
2005-04-01 13:40:00,9.23,9.26,9.21,9.26,4400.0,9.23,9.26,9.21,9.26,4400.0
2005-04-01 13:50:00,9.23,9.24,9.2,9.2,4500.0,9.23,9.24,9.2,9.2,4500.0
2005-04-01 14:00:00,9.2,9.23,9.16,9.16,4700.0,9.2,9.23,9.16,9.16,4700.0
2005-04-01 14:10:00,9.18,9.21,9.18,9.18,10300.0,9.18,9.21,9.18,9.18,10300.0
2005-04-01 14:20:00,9.17,9.18,9.14,9.14,5400.0,9.17,9.18,9.14,9.14,5400.0
2005-04-01 14:30:00,9.14,9.18,9.13,9.18,3700.0,9.14,9.18,9.13,9.18,3700.0
2005-04-01 14:40:00,9.18,9.19,9.11,9.13,18700.0,9.18,9.19,9.11,9.13,18700.0
2005-04-01 14:50:00,9.11,9.17,9.11,9.16,6100.0,9.11,9.17,9.11,9.16,6100.0
2005-04-01 15:00:00,9.17,9.18,9.14,9.16,4500.0,9.17,9.18,9.14,9.16,4500.0
2005-04-01 15:10:00,9.16,9.19,9.12,9.17,8300.0,9.16,9.19,9.12,9.17,8300.0
2005-04-01 15:20:00,9.17,9.17,9.11,9.13,5900.0,9.17,9.17,9.11,9.13,5900.0
2005-04-01 15:30:00,9.12,9.18,9.12,9.15,6200.0,9.12,9.18,9.12,9.15,6200.0
2005-04-01 15:40:00,9.16,9.18,9.09,9.09,20400.0,9.16,9.18,9.09,9.09,20400.0
2005-04-01 15:50:00,9.11,9.16,9.06,9.06,40300.0,9.11,9.16,9.06,9.06,40300.0
2005-04-04 09:30:00,9.2,9.3,9.06,9.26,46800.0,9.2,9.3,9.06,9.26,46800.0
2005-04-04 09:40:00,9.25,9.25,9.21,9.21,8400.0,9.25,9.25,9.21,9.21,8400.0
2005-04-04 09:50:00,9.22,9.22,9.1,9.1,6200.0,9.22,9.22,9.1,9.1,6200.0
2005-04-04 10:00:00,9.09,9.1,9.05,9.06,12900.0,9.09,9.1,9.05,9.06,12900.0
2005-04-04 10:10:00,9.07,9.07,9.02,9.02,7100.0,9.07,9.07,9.02,9.02,7100.0
2005-04-04 10:20:00,9.02,9.07,9.0,9.01,17500.0,9.02,9.07,9.0,9.01,17500.0
2005-04-04 10:30:00,9.0,9.07,8.97,9.05,15900.0,9.0,9.07,8.97,9.05,15900.0
2005-04-04 10:40:00,9.05,9.08,9.05,9.07,11200.0,9.05,9.08,9.05,9.07,11200.0
2005-04-04 10:50:00,9.07,9.07,9.01,9.02,10300.0,9.07,9.07,9.01,9.02,10300.0
2005-04-04 11:00:00,9.02,9.03,9.01,9.02,11200.0,9.02,9.03,9.01,9.02,11200.0
2005-04-04 11:10:00,9.02,9.02,9.0,9.01,12000.0,9.02,9.02,9.0,9.01,12000.0
2005-04-04 11:20:00,9.02,9.02,8.94,8.94,6700.0,9.02,9.02,8.94,8.94,6700.0
2005-04-04 11:30:00,8.96,8.97,8.94,8.95,5500.0,8.96,8.97,8.94,8.95,5500.0
2005-04-04 11:40:00,8.95,8.96,8.75,8.86,35600.0,8.95,8.96,8.75,8.86,35600.0
2005-04-04 11:50:00,8.87,8.89,8.75,8.82,33100.0,8.87,8.89,8.75,8.82,33100.0
2005-04-04 12:00:00,8.82,8.93,8.81,8.91,19700.0,8.82,8.93,8.81,8.91,19700.0
2005-04-04 12:10:00,8.92,8.92,8.86,8.86,14300.0,8.92,8.92,8.86,8.86,14300.0
2005-04-04 12:20:00,8.86,8.86,8.83,8.84,6600.0,8.86,8.86,8.83,8.84,6600.0
2005-04-04 12:30:00,8.83,8.84,8.83,8.84,4700.0,8.83,8.84,8.83,8.84,4700.0
2005-04-04 12:40:00,8.84,8.84,8.79,8.82,8500.0,8.84,8.84,8.79,8.82,8500.0
2005-04-04 12:50:00,8.82,8.83,8.77,8.78,7700.0,8.82,8.83,8.77,8.78,7700.0
2005-04-04 13:00:00,8.77,8.83,8.77,8.82,4800.0,8.77,8.83,8.77,8.82,4800.0
2005-04-04 13:10:00,8.83,8.83,8.8,8.82,19000.0,8.83,8.83,8.8,8.82,19000.0
2005-04-04 13:20:00,8.83,8.84,8.82,8.83,6700.0,8.83,8.84,8.82,8.83,6700.0
2005-04-04 13:30:00,8.83,8.86,8.8,8.84,13500.0,8.83,8.86,8.8,8.84,13500.0
2005-04-04 13:40:00,8.84,8.84,8.83,8.84,11100.0,8.84,8.84,8.83,8.84,11100.0
2005-04-04 13:50:00,8.84,8.85,8.83,8.85,6000.0,8.84,8.85,8.83,8.85,6000.0
2005-04-04 14:00:00,8.85,8.95,8.85,8.9,11900.0,8.85,8.95,8.85,8.9,11900.0
2005-04-04 14:10:00,8.91,8.91,8.88,8.9,13100.0,8.91,8.91,8.88,8.9,13100.0
2005-04-04 14:20:00,8.89,8.9,8.88,8.89,8100.0,8.89,8.9,8.88,8.89,8100.0
2005-04-04 14:30:00,8.89,9.0,8.88,9.0,17000.0,8.89,9.0,8.88,9.0,17000.0
2005-04-04 14:40:00,9.0,9.0,8.94,8.96,15400.0,9.0,9.0,8.94,8.96,15400.0
2005-04-04 14:50:00,8.97,8.97,8.95,8.97,11500.0,8.97,8.97,8.95,8.97,11500.0
2005-04-04 15:00:00,8.97,8.98,8.94,8.97,20200.0,8.97,8.98,8.94,8.97,20200.0
2005-04-04 15:10:00,8.97,8.97,8.93,8.94,17800.0,8.97,8.97,8.93,8.94,17800.0
2005-04-04 15:20:00,8.95,8.95,8.93,8.94,16500.0,8.95,8.95,8.93,8.94,16500.0
2005-04-04 15:30:00,8.93,8.94,8.92,8.94,18900.0,8.93,8.94,8.92,8.94,18900.0
2005-04-04 15:40:00,8.94,8.95,8.84,8.85,30900.0,8.94,8.95,8.84,8.85,30900.0
2005-04-04 15:50:00,8.86,8.87,8.83,8.83,49500.0,8.86,8.87,8.83,8.83,49500.0
2005-04-05 09:30:00,8.9,8.92,8.83,8.9,27700.0,8.9,8.92,8.83,8.9,27700.0
2005-04-05 09:40:00,8.91,8.96,8.9,8.91,14400.0,8.91,8.96,8.9,8.91,14400.0
2005-04-05 09:50:00,8.9,8.92,8.74,8.79,31000.0,8.9,8.92,8.74,8.79,31000.0
2005-04-05 10:00:00,8.79,8.85,8.76,8.76,22300.0,8.79,8.85,8.76,8.76,22300.0
2005-04-05 10:10:00,8.75,8.79,8.71,8.73,15100.0,8.75,8.79,8.71,8.73,15100.0
2005-04-05 10:20:00,8.75,8.75,8.68,8.69,20700.0,8.75,8.75,8.68,8.69,20700.0
2005-04-05 10:30:00,8.69,8.73,8.67,8.69,31600.0,8.69,8.73,8.67,8.69,31600.0
2005-04-05 10:40:00,8.71,8.74,8.69,8.74,17100.0,8.71,8.74,8.69,8.74,17100.0
2005-04-05 10:50:00,8.74,8.81,8.73,8.78,18600.0,8.74,8.81,8.73,8.78,18600.0
2005-04-05 11:00:00,8.77,8.79,8.7,8.7,17200.0,8.77,8.79,8.7,8.7,17200.0
2005-04-05 11:10:00,8.69,8.75,8.61,8.7,20300.0,8.69,8.75,8.61,8.7,20300.0
2005-04-05 11:20:00,8.71,8.79,8.71,8.74,36300.0,8.71,8.79,8.71,8.74,36300.0
2005-04-05 11:30:00,8.76,8.78,8.71,8.77,8300.0,8.76,8.78,8.71,8.77,8300.0
2005-04-05 11:40:00,8.77,8.82,8.77,8.81,24700.0,8.77,8.82,8.77,8.81,24700.0
2005-04-05 11:50:00,8.81,8.85,8.8,8.85,16200.0,8.81,8.85,8.8,8.85,16200.0
2005-04-05 12:00:00,8.85,8.89,8.83,8.88,9600.0,8.85,8.89,8.83,8.88,9600.0
2005-04-05 12:10:00,8.89,8.9,8.89,8.9,5400.0,8.89,8.9,8.89,8.9,5400.0
2005-04-05 12:20:00,8.9,8.96,8.89,8.96,10800.0,8.9,8.96,8.89,8.96,10800.0
2005-04-05 12:30:00,8.93,9.0,8.93,8.99,7500.0,8.93,9.0,8.93,8.99,7500.0
2005-04-05 12:40:00,9.0,9.06,8.99,9.06,15600.0,9.0,9.06,8.99,9.06,15600.0
2005-04-05 12:50:00,9.07,9.07,9.0,9.04,18500.0,9.07,9.07,9.0,9.04,18500.0
2005-04-05 13:00:00,9.04,9.05,9.0,9.0,17200.0,9.04,9.05,9.0,9.0,17200.0
2005-04-05 13:10:00,9.03,9.05,9.03,9.05,3200.0,9.03,9.05,9.03,9.05,3200.0
2005-04-05 13:20:00,9.05,9.05,9.01,9.02,5800.0,9.05,9.05,9.01,9.02,5800.0
2005-04-05 13:30:00,9.04,9.07,9.02,9.03,25700.0,9.04,9.07,9.02,9.03,25700.0
2005-04-05 13:40:00,9.03,9.07,9.01,9.05,15900.0,9.03,9.07,9.01,9.05,15900.0
2005-04-05 13:50:00,9.05,9.1,9.04,9.1,70000.0,9.05,9.1,9.04,9.1,70000.0
2005-04-05 14:00:00,9.09,9.1,9.04,9.08,5900.0,9.09,9.1,9.04,9.08,5900.0
2005-04-05 14:10:00,9.06,9.1,9.0,9.03,51500.0,9.06,9.1,9.0,9.03,51500.0
2005-04-05 14:20:00,9.01,9.1,9.01,9.08,11900.0,9.01,9.1,9.01,9.08,11900.0
2005-04-05 14:30:00,9.07,9.07,9.05,9.07,3100.0,9.07,9.07,9.05,9.07,3100.0
2005-04-05 14:40:00,9.07,9.07,9.03,9.04,2300.0,9.07,9.07,9.03,9.04,2300.0
2005-04-05 14:50:00,9.03,9.07,9.03,9.06,5100.0,9.03,9.07,9.03,9.06,5100.0
2005-04-05 15:00:00,9.07,9.09,9.05,9.09,6200.0,9.07,9.09,9.05,9.09,6200.0
2005-04-05 15:10:00,9.09,9.1,9.06,9.07,5900.0,9.09,9.1,9.06,9.07,5900.0
2005-04-05 15:20:00,9.07,9.1,9.06,9.09,13200.0,9.07,9.1,9.06,9.09,13200.0
2005-04-05 15:30:00,9.09,9.09,9.02,9.09,9000.0,9.09,9.09,9.02,9.09,9000.0
2005-04-05 15:40:00,9.09,9.09,9.02,9.06,20200.0,9.09,9.09,9.02,9.06,20200.0
2005-04-05 15:50:00,9.06,9.06,9.0,9.02,53700.0,9.06,9.06,9.0,9.02,53700.0
2005-04-06 09:30:00,9.15,9.5,9.12,9.46,89000.0,9.15,9.5,9.12,9.46,89000.0
2005-04-06 09:40:00,9.43,9.5,9.39,9.45,35900.0,9.43,9.5,9.39,9.45,35900.0
2005-04-06 09:50:00,9.47,9.55,9.44,9.44,18500.0,9.47,9.55,9.44,9.44,18500.0
2005-04-06 10:00:00,9.46,9.52,9.41,9.47,15100.0,9.46,9.52,9.41,9.47,15100.0
2005-04-06 10:10:00,9.45,9.5,9.44,9.49,6200.0,9.45,9.5,9.44,9.49,6200.0
2005-04-06 10:20:00,9.49,9.59,9.49,9.58,18800.0,9.49,9.59,9.49,9.58,18800.0
2005-04-06 10:30:00,9.58,9.69,9.58,9.63,22600.0,9.58,9.69,9.58,9.63,22600.0
2005-04-06 10:40:00,9.63,9.68,9.63,9.67,6700.0,9.63,9.68,9.63,9.67,6700.0
2005-04-06 10:50:00,9.68,9.74,9.66,9.71,8100.0,9.68,9.74,9.66,9.71,8100.0
2005-04-06 11:00:00,9.7,9.7,9.5,9.54,41300.0,9.7,9.7,9.5,9.54,41300.0
2005-04-06 11:10:00,9.54,9.65,9.51,9.51,18600.0,9.54,9.65,9.51,9.51,18600.0
2005-04-06 11:20:00,9.53,9.6,9.51,9.52,10000.0,9.53,9.6,9.51,9.52,10000.0
2005-04-06 11:30:00,9.5,9.54,9.44,9.54,16400.0,9.5,9.54,9.44,9.54,16400.0
2005-04-06 11:40:00,9.5,9.54,9.48,9.52,27400.0,9.5,9.54,9.48,9.52,27400.0
2005-04-06 11:50:00,9.5,9.53,9.48,9.48,10700.0,9.5,9.53,9.48,9.48,10700.0
2005-04-06 12:00:00,9.51,9.51,9.46,9.48,12400.0,9.51,9.51,9.46,9.48,12400.0
2005-04-06 12:10:00,9.48,9.54,9.48,9.54,4300.0,9.48,9.54,9.48,9.54,4300.0
2005-04-06 12:20:00,9.51,9.54,9.51,9.53,7100.0,9.51,9.54,9.51,9.53,7100.0
2005-04-06 12:30:00,9.53,9.54,9.5,9.52,6800.0,9.53,9.54,9.5,9.52,6800.0
2005-04-06 12:40:00,9.52,9.54,9.5,9.54,15000.0,9.52,9.54,9.5,9.54,15000.0
2005-04-06 12:50:00,9.54,9.54,9.5,9.53,7700.0,9.54,9.54,9.5,9.53,7700.0
2005-04-06 13:00:00,9.53,9.55,9.51,9.55,3800.0,9.53,9.55,9.51,9.55,3800.0
2005-04-06 13:10:00,9.55,9.56,9.54,9.54,3100.0,9.55,9.56,9.54,9.54,3100.0
2005-04-06 13:20:00,9.54,9.54,9.53,9.54,54300.0,9.54,9.54,9.53,9.54,54300.0
2005-04-06 13:30:00,9.54,9.56,9.51,9.51,5900.0,9.54,9.56,9.51,9.51,5900.0
2005-04-06 13:40:00,9.51,9.53,9.47,9.5,4800.0,9.51,9.53,9.47,9.5,4800.0
2005-04-06 13:50:00,9.5,9.5,9.42,9.47,4500.0,9.5,9.5,9.42,9.47,4500.0
2005-04-06 14:00:00,9.48,9.53,9.48,9.49,5200.0,9.48,9.53,9.48,9.49,5200.0
2005-04-06 14:10:00,9.5,9.52,9.49,9.51,2200.0,9.5,9.52,9.49,9.51,2200.0
2005-04-06 14:20:00,9.54,9.66,9.52,9.65,22100.0,9.54,9.66,9.52,9.65,22100.0
2005-04-06 14:30:00,9.66,9.7,9.65,9.67,25600.0,9.66,9.7,9.65,9.67,25600.0
2005-04-06 14:40:00,9.67,9.67,9.66,9.66,1800.0,9.67,9.67,9.66,9.66,1800.0
2005-04-06 14:50:00,9.66,9.66,9.6,9.61,17200.0,9.66,9.66,9.6,9.61,17200.0
2005-04-06 15:00:00,9.62,9.62,9.57,9.58,5900.0,9.62,9.62,9.57,9.58,5900.0
2005-04-06 15:10:00,9.57,9.63,9.56,9.59,34000.0,9.57,9.63,9.56,9.59,34000.0
2005-04-06 15:20:00,9.61,9.61,9.55,9.57,14700.0,9.61,9.61,9.55,9.57,14700.0
2005-04-06 15:30:00,9.57,9.58,9.53,9.54,14000.0,9.57,9.58,9.53,9.54,14000.0
2005-04-06 15:40:00,9.55,9.57,9.52,9.53,15000.0,9.55,9.57,9.52,9.53,15000.0
2005-04-06 15:50:00,9.54,9.54,9.47,9.5,19800.0,9.54,9.54,9.47,9.5,19800.0
2005-04-07 09:30:00,9.6,9.64,9.55,9.58,16600.0,9.6,9.64,9.55,9.58,16600.0
2005-04-07 09:40:00,9.58,9.59,9.5,9.55,9600.0,9.58,9.59,9.5,9.55,9600.0
2005-04-07 09:50:00,9.53,9.53,9.46,9.48,13300.0,9.53,9.53,9.46,9.48,13300.0
2005-04-07 10:00:00,9.47,9.52,9.47,9.5,11700.0,9.47,9.52,9.47,9.5,11700.0
2005-04-07 10:10:00,9.5,9.52,9.47,9.47,9100.0,9.5,9.52,9.47,9.47,9100.0
2005-04-07 10:20:00,9.47,9.49,9.47,9.47,2200.0,9.47,9.49,9.47,9.47,2200.0
2005-04-07 10:30:00,9.49,9.57,9.48,9.55,6300.0,9.49,9.57,9.48,9.55,6300.0
2005-04-07 10:40:00,9.57,9.63,9.57,9.6,10900.0,9.57,9.63,9.57,9.6,10900.0
2005-04-07 10:50:00,9.61,9.63,9.59,9.6,6600.0,9.61,9.63,9.59,9.6,6600.0
2005-04-07 11:00:00,9.61,9.7,9.61,9.67,14400.0,9.61,9.7,9.61,9.67,14400.0
2005-04-07 11:10:00,9.66,9.68,9.65,9.68,2300.0,9.66,9.68,9.65,9.68,2300.0
2005-04-07 11:20:00,9.66,9.66,9.65,9.66,1700.0,9.66,9.66,9.65,9.66,1700.0
2005-04-07 11:30:00,9.66,9.66,9.65,9.65,8700.0,9.66,9.66,9.65,9.65,8700.0
2005-04-07 11:40:00,9.65,9.69,9.64,9.68,13400.0,9.65,9.69,9.64,9.68,13400.0
2005-04-07 11:50:00,9.64,9.65,9.63,9.64,3800.0,9.64,9.65,9.63,9.64,3800.0
2005-04-07 12:00:00,9.63,9.64,9.62,9.64,26000.0,9.63,9.64,9.62,9.64,26000.0
2005-04-07 12:10:00,9.64,9.64,9.62,9.64,4200.0,9.64,9.64,9.62,9.64,4200.0
2005-04-07 12:20:00,9.64,9.64,9.62,9.62,4600.0,9.64,9.64,9.62,9.62,4600.0
2005-04-07 12:30:00,9.62,9.7,9.62,9.7,16300.0,9.62,9.7,9.62,9.7,16300.0
2005-04-07 12:40:00,9.7,9.72,9.69,9.72,20000.0,9.7,9.72,9.69,9.72,20000.0
2005-04-07 12:50:00,9.71,9.72,9.69,9.72,1600.0,9.71,9.72,9.69,9.72,1600.0
2005-04-07 13:00:00,9.7,9.72,9.69,9.7,4500.0,9.7,9.72,9.69,9.7,4500.0
2005-04-07 13:10:00,9.69,9.7,9.67,9.7,80600.0,9.69,9.7,9.67,9.7,80600.0
2005-04-07 13:20:00,9.7,9.72,9.69,9.71,3200.0,9.7,9.72,9.69,9.71,3200.0
2005-04-07 13:30:00,9.72,9.74,9.7,9.73,5500.0,9.72,9.74,9.7,9.73,5500.0
2005-04-07 13:40:00,9.74,9.74,9.73,9.74,5100.0,9.74,9.74,9.73,9.74,5100.0
2005-04-07 13:50:00,9.73,9.79,9.73,9.79,7300.0,9.73,9.79,9.73,9.79,7300.0
2005-04-07 14:00:00,9.79,9.82,9.74,9.77,7500.0,9.79,9.82,9.74,9.77,7500.0
2005-04-07 14:10:00,9.77,9.82,9.77,9.79,4500.0,9.77,9.82,9.77,9.79,4500.0
2005-04-07 14:20:00,9.79,9.8,9.77,9.77,2200.0,9.79,9.8,9.77,9.77,2200.0
2005-04-07 14:30:00,9.75,9.8,9.75,9.78,9100.0,9.75,9.8,9.75,9.78,9100.0
2005-04-07 14:40:00,9.78,9.83,9.77,9.8,7900.0,9.78,9.83,9.77,9.8,7900.0
2005-04-07 14:50:00,9.81,9.84,9.8,9.8,13400.0,9.81,9.84,9.8,9.8,13400.0
2005-04-07 15:00:00,9.81,9.84,9.8,9.82,13900.0,9.81,9.84,9.8,9.82,13900.0
2005-04-07 15:10:00,9.84,9.9,9.83,9.89,19200.0,9.84,9.9,9.83,9.89,19200.0
2005-04-07 15:20:00,9.88,9.91,9.88,9.9,33300.0,9.88,9.91,9.88,9.9,33300.0
2005-04-07 15:30:00,9.89,9.96,9.89,9.93,62100.0,9.89,9.96,9.89,9.93,62100.0
2005-04-07 15:40:00,9.92,9.95,9.9,9.92,55300.0,9.92,9.95,9.9,9.92,55300.0
2005-04-07 15:50:00,9.9,9.96,9.88,9.96,47200.0,9.9,9.96,9.88,9.96,47200.0
2005-04-08 09:30:00,9.98,10.09,9.98,10.06,18300.0,9.98,10.09,9.98,10.06,18300.0
2005-04-08 09:40:00,10.04,10.04,10.0,10.0,11900.0,10.04,10.04,10.0,10.0,11900.0
2005-04-08 09:50:00,10.0,10.15,10.0,10.02,47000.0,10.0,10.15,10.0,10.02,47000.0
2005-04-08 10:00:00,10.02,10.15,10.01,10.04,21800.0,10.02,10.15,10.01,10.04,21800.0
2005-04-08 10:10:00,10.03,10.04,10.01,10.02,10200.0,10.03,10.04,10.01,10.02,10200.0
2005-04-08 10:20:00,10.02,10.03,10.0,10.02,14900.0,10.02,10.03,10.0,10.02,14900.0
2005-04-08 10:30:00,10.01,10.04,10.0,10.03,18200.0,10.01,10.04,10.0,10.03,18200.0
2005-04-08 10:40:00,10.03,10.04,9.95,9.98,17700.0,10.03,10.04,9.95,9.98,17700.0
2005-04-08 10:50:00,9.98,10.03,9.97,10.01,14100.0,9.98,10.03,9.97,10.01,14100.0
2005-04-08 11:00:00,10.02,10.03,10.02,10.02,10500.0,10.02,10.03,10.02,10.02,10500.0
2005-04-08 11:10:00,10.03,10.07,10.02,10.06,25700.0,10.03,10.07,10.02,10.06,25700.0
2005-04-08 11:20:00,10.06,10.12,10.05,10.1,21300.0,10.06,10.12,10.05,10.1,21300.0
2005-04-08 11:30:00,10.1,10.1,10.05,10.06,22400.0,10.1,10.1,10.05,10.06,22400.0
2005-04-08 11:40:00,10.06,10.08,10.02,10.07,66700.0,10.06,10.08,10.02,10.07,66700.0
2005-04-08 11:50:00,10.07,10.07,10.04,10.04,17100.0,10.07,10.07,10.04,10.04,17100.0
2005-04-08 12:00:00,10.04,10.09,10.04,10.09,38900.0,10.04,10.09,10.04,10.09,38900.0
2005-04-08 12:10:00,10.09,10.12,10.08,10.08,20700.0,10.09,10.12,10.08,10.08,20700.0
2005-04-08 12:20:00,10.09,10.09,10.05,10.09,18300.0,10.09,10.09,10.05,10.09,18300.0
2005-04-08 12:30:00,10.08,10.08,10.04,10.07,4500.0,10.08,10.08,10.04,10.07,4500.0
2005-04-08 12:40:00,10.08,10.09,10.06,10.08,3300.0,10.08,10.09,10.06,10.08,3300.0
2005-04-08 12:50:00,10.08,10.1,10.07,10.08,7700.0,10.08,10.1,10.07,10.08,7700.0
2005-04-08 13:00:00,10.09,10.09,10.07,10.08,3600.0,10.09,10.09,10.07,10.08,3600.0
2005-04-08 13:10:00,10.09,10.11,10.08,10.08,11200.0,10.09,10.11,10.08,10.08,11200.0
2005-04-08 13:20:00,10.08,10.13,10.08,10.08,18700.0,10.08,10.13,10.08,10.08,18700.0
2005-04-08 13:30:00,10.07,10.1,10.07,10.09,3600.0,10.07,10.1,10.07,10.09,3600.0
2005-04-08 13:40:00,10.08,10.12,10.08,10.11,2400.0,10.08,10.12,10.08,10.11,2400.0
2005-04-08 13:50:00,10.11,10.14,10.1,10.11,5800.0,10.11,10.14,10.1,10.11,5800.0
2005-04-08 14:00:00,10.12,10.12,10.07,10.08,7600.0,10.12,10.12,10.07,10.08,7600.0
2005-04-08 14:10:00,10.09,10.11,10.04,10.05,7800.0,10.09,10.11,10.04,10.05,7800.0
2005-04-08 14:20:00,10.05,10.08,10.05,10.07,6600.0,10.05,10.08,10.05,10.07,6600.0
2005-04-08 14:30:00,10.07,10.09,10.06,10.07,8400.0,10.07,10.09,10.06,10.07,8400.0
2005-04-08 14:40:00,10.07,10.08,10.07,10.07,7000.0,10.07,10.08,10.07,10.07,7000.0
2005-04-08 14:50:00,10.08,10.09,10.06,10.07,7100.0,10.08,10.09,10.06,10.07,7100.0
2005-04-08 15:00:00,10.08,10.09,10.06,10.06,12000.0,10.08,10.09,10.06,10.06,12000.0
2005-04-08 15:10:00,10.07,10.08,10.06,10.06,17100.0,10.07,10.08,10.06,10.06,17100.0
2005-04-08 15:20:00,10.07,10.09,10.05,10.06,14600.0,10.07,10.09,10.05,10.06,14600.0
2005-04-08 15:30:00,10.06,10.07,10.04,10.05,19200.0,10.06,10.07,10.04,10.05,19200.0
2005-04-08 15:40:00,10.05,10.11,10.04,10.1,31900.0,10.05,10.11,10.04,10.1,31900.0
2005-04-08 15:50:00,10.08,10.1,10.0,10.0,47800.0,10.08,10.1,10.0,10.0,47800.0
2005-04-11 09:30:00,10.0,10.15,10.0,10.1,18400.0,10.0,10.15,10.0,10.1,18400.0
2005-04-11 09:40:00,10.1,10.18,10.09,10.09,8700.0,10.1,10.18,10.09,10.09,8700.0
2005-04-11 09:50:00,10.08,10.08,10.01,10.01,15400.0,10.08,10.08,10.01,10.01,15400.0
2005-04-11 10:00:00,10.03,10.04,10.0,10.02,8300.0,10.03,10.04,10.0,10.02,8300.0
2005-04-11 10:10:00,10.02,10.06,10.01,10.01,11500.0,10.02,10.06,10.01,10.01,11500.0
2005-04-11 10:20:00,10.0,10.0,9.91,9.99,13200.0,10.0,10.0,9.91,9.99,13200.0
2005-04-11 10:30:00,9.98,10.05,9.98,10.03,13700.0,9.98,10.05,9.98,10.03,13700.0
2005-04-11 10:40:00,10.03,10.03,10.0,10.01,5900.0,10.03,10.03,10.0,10.01,5900.0
2005-04-11 10:50:00,10.01,10.02,9.96,10.01,20400.0,10.01,10.02,9.96,10.01,20400.0
2005-04-11 11:00:00,10.01,10.02,9.99,10.01,6900.0,10.01,10.02,9.99,10.01,6900.0
2005-04-11 11:10:00,10.01,10.01,10.0,10.0,4300.0,10.01,10.01,10.0,10.0,4300.0
2005-04-11 11:20:00,10.0,10.02,10.0,10.01,4200.0,10.0,10.02,10.0,10.01,4200.0
2005-04-11 11:30:00,10.01,10.02,10.0,10.0,11000.0,10.01,10.02,10.0,10.0,11000.0
2005-04-11 11:40:00,10.0,10.0,9.99,9.99,2900.0,10.0,10.0,9.99,9.99,2900.0
2005-04-11 11:50:00,9.98,9.98,9.95,9.95,4700.0,9.98,9.98,9.95,9.95,4700.0
2005-04-11 12:00:00,9.95,9.98,9.95,9.97,5700.0,9.95,9.98,9.95,9.97,5700.0
2005-04-11 12:10:00,9.97,9.99,9.95,9.98,14600.0,9.97,9.99,9.95,9.98,14600.0
2005-04-11 12:20:00,9.98,9.99,9.97,9.97,14900.0,9.98,9.99,9.97,9.97,14900.0
2005-04-11 12:30:00,9.97,10.19,9.97,10.16,62500.0,9.97,10.19,9.97,10.16,62500.0
2005-04-11 12:40:00,10.0,10.15,10.0,10.1,16900.0,10.0,10.15,10.0,10.1,16900.0
2005-04-11 12:50:00,10.11,10.12,10.1,10.11,5500.0,10.11,10.12,10.1,10.11,5500.0
2005-04-11 13:00:00,10.11,10.12,10.1,10.11,22400.0,10.11,10.12,10.1,10.11,22400.0
2005-04-11 13:10:00,10.11,10.12,10.1,10.1,1900.0,10.11,10.12,10.1,10.1,1900.0
2005-04-11 13:20:00,10.09,10.11,10.08,10.08,4800.0,10.09,10.11,10.08,10.08,4800.0
2005-04-11 13:30:00,10.1,10.11,10.08,10.1,7500.0,10.1,10.11,10.08,10.1,7500.0
2005-04-11 13:40:00,10.1,10.1,10.07,10.09,3600.0,10.1,10.1,10.07,10.09,3600.0
2005-04-11 13:50:00,10.08,10.08,10.05,10.05,2900.0,10.08,10.08,10.05,10.05,2900.0
2005-04-11 14:00:00,10.05,10.06,10.04,10.05,2700.0,10.05,10.06,10.04,10.05,2700.0
2005-04-11 14:10:00,10.05,10.06,10.04,10.04,4600.0,10.05,10.06,10.04,10.04,4600.0
2005-04-11 14:20:00,10.04,10.05,10.0,10.0,6000.0,10.04,10.05,10.0,10.0,6000.0
2005-04-11 14:30:00,10.0,10.05,10.0,10.03,9400.0,10.0,10.05,10.0,10.03,9400.0
2005-04-11 14:40:00,10.03,10.11,10.03,10.1,10200.0,10.03,10.11,10.03,10.1,10200.0
2005-04-11 14:50:00,10.1,10.1,10.05,10.06,9000.0,10.1,10.1,10.05,10.06,9000.0
2005-04-11 15:00:00,10.06,10.07,10.05,10.05,4600.0,10.06,10.07,10.05,10.05,4600.0
2005-04-11 15:10:00,10.05,10.05,10.0,10.0,7500.0,10.05,10.05,10.0,10.0,7500.0
2005-04-11 15:20:00,10.0,10.01,9.99,10.0,8700.0,10.0,10.01,9.99,10.0,8700.0
2005-04-11 15:30:00,10.0,10.03,9.99,10.03,30000.0,10.0,10.03,9.99,10.03,30000.0
2005-04-11 15:40:00,10.03,10.12,10.03,10.09,31400.0,10.03,10.12,10.03,10.09,31400.0
2005-04-11 15:50:00,10.08,10.09,9.99,10.0,26200.0,10.08,10.09,9.99,10.0,26200.0
2005-04-12 09:30:00,9.95,10.0,9.91,9.93,18900.0,9.95,10.0,9.91,9.93,18900.0
2005-04-12 09:40:00,9.92,9.95,9.78,9.78,25100.0,9.92,9.95,9.78,9.78,25100.0
2005-04-12 09:50:00,9.78,9.79,9.75,9.75,17600.0,9.78,9.79,9.75,9.75,17600.0
2005-04-12 10:00:00,9.75,9.81,9.73,9.77,10500.0,9.75,9.81,9.73,9.77,10500.0
2005-04-12 10:10:00,9.75,9.82,9.75,9.81,4000.0,9.75,9.82,9.75,9.81,4000.0
2005-04-12 10:20:00,9.81,9.84,9.77,9.82,5300.0,9.81,9.84,9.77,9.82,5300.0
2005-04-12 10:30:00,9.8,9.82,9.8,9.82,5700.0,9.8,9.82,9.8,9.82,5700.0
2005-04-12 10:40:00,9.8,9.81,9.72,9.72,9600.0,9.8,9.81,9.72,9.72,9600.0
2005-04-12 10:50:00,9.72,9.74,9.7,9.7,14600.0,9.72,9.74,9.7,9.7,14600.0
2005-04-12 11:00:00,9.71,9.77,9.71,9.77,3900.0,9.71,9.77,9.71,9.77,3900.0
2005-04-12 11:10:00,9.75,9.79,9.75,9.79,3700.0,9.75,9.79,9.75,9.79,3700.0
2005-04-12 11:20:00,9.77,9.78,9.75,9.75,7900.0,9.77,9.78,9.75,9.75,7900.0
2005-04-12 11:30:00,9.75,9.75,9.75,9.75,1400.0,9.75,9.75,9.75,9.75,1400.0
2005-04-12 11:40:00,9.75,9.75,9.75,9.75,700.0,9.75,9.75,9.75,9.75,700.0
2005-04-12 11:50:00,9.75,9.75,9.69,9.7,7500.0,9.75,9.75,9.69,9.7,7500.0
2005-04-12 12:00:00,9.7,9.7,9.68,9.68,3700.0,9.7,9.7,9.68,9.68,3700.0
2005-04-12 12:10:00,9.68,9.69,9.64,9.64,17200.0,9.68,9.69,9.64,9.64,17200.0
2005-04-12 12:20:00,9.64,9.64,9.43,9.59,35400.0,9.64,9.64,9.43,9.59,35400.0
2005-04-12 12:30:00,9.6,9.68,9.59,9.68,6800.0,9.6,9.68,9.59,9.68,6800.0
2005-04-12 12:40:00,9.67,9.69,9.67,9.68,3700.0,9.67,9.69,9.67,9.68,3700.0
2005-04-12 12:50:00,9.7,9.7,9.68,9.69,18700.0,9.7,9.7,9.68,9.69,18700.0
2005-04-12 13:00:00,9.69,9.69,9.66,9.67,2300.0,9.69,9.69,9.66,9.67,2300.0
2005-04-12 13:10:00,9.66,9.67,9.65,9.67,3800.0,9.66,9.67,9.65,9.67,3800.0
2005-04-12 13:20:00,9.66,9.68,9.66,9.68,3000.0,9.66,9.68,9.66,9.68,3000.0
2005-04-12 13:30:00,9.66,9.7,9.66,9.7,7100.0,9.66,9.7,9.66,9.7,7100.0
2005-04-12 13:40:00,9.68,9.69,9.67,9.69,12500.0,9.68,9.69,9.67,9.69,12500.0
2005-04-12 13:50:00,9.68,9.7,9.68,9.69,2000.0,9.68,9.7,9.68,9.69,2000.0
2005-04-12 14:00:00,9.68,9.79,9.67,9.79,18500.0,9.68,9.79,9.67,9.79,18500.0
2005-04-12 14:10:00,9.8,9.93,9.8,9.93,46800.0,9.8,9.93,9.8,9.93,46800.0
2005-04-12 14:20:00,9.9,9.99,9.9,9.94,22900.0,9.9,9.99,9.9,9.94,22900.0
2005-04-12 14:30:00,9.95,9.99,9.94,9.97,8500.0,9.95,9.99,9.94,9.97,8500.0
2005-04-12 14:40:00,9.96,10.09,9.96,10.09,26700.0,9.96,10.09,9.96,10.09,26700.0
2005-04-12 14:50:00,10.08,10.1,10.01,10.09,42400.0,10.08,10.1,10.01,10.09,42400.0
2005-04-12 15:00:00,10.09,10.1,10.06,10.06,15200.0,10.09,10.1,10.06,10.06,15200.0
2005-04-12 15:10:00,10.07,10.1,10.03,10.09,11700.0,10.07,10.1,10.03,10.09,11700.0
2005-04-12 15:20:00,10.09,10.11,10.05,10.11,6700.0,10.09,10.11,10.05,10.11,6700.0
2005-04-12 15:30:00,10.11,10.14,10.08,10.1,13500.0,10.11,10.14,10.08,10.1,13500.0
2005-04-12 15:40:00,10.09,10.12,10.08,10.12,16200.0,10.09,10.12,10.08,10.12,16200.0
2005-04-12 15:50:00,10.1,10.16,10.06,10.11,38100.0,10.1,10.16,10.06,10.11,38100.0
2005-04-13 09:30:00,10.09,10.16,10.07,10.1,11900.0,10.09,10.16,10.07,10.1,11900.0
2005-04-13 09:40:00,10.08,10.08,10.02,10.05,22400.0,10.08,10.08,10.02,10.05,22400.0
2005-04-13 09:50:00,10.05,10.05,9.97,9.97,26000.0,10.05,10.05,9.97,9.97,26000.0
2005-04-13 10:00:00,9.97,10.0,9.76,9.78,14700.0,9.97,10.0,9.76,9.78,14700.0
2005-04-13 10:10:00,9.78,9.81,9.73,9.77,11900.0,9.78,9.81,9.73,9.77,11900.0
2005-04-13 10:20:00,9.81,9.82,9.78,9.82,11900.0,9.81,9.82,9.78,9.82,11900.0
2005-04-13 10:30:00,9.81,9.88,9.79,9.79,16000.0,9.81,9.88,9.79,9.79,16000.0
2005-04-13 10:40:00,9.79,9.82,9.7,9.71,12000.0,9.79,9.82,9.7,9.71,12000.0
2005-04-13 10:50:00,9.7,9.75,9.69,9.74,14500.0,9.7,9.75,9.69,9.74,14500.0
2005-04-13 11:00:00,9.74,9.75,9.71,9.72,10900.0,9.74,9.75,9.71,9.72,10900.0
2005-04-13 11:10:00,9.73,9.77,9.73,9.75,700.0,9.73,9.77,9.73,9.75,700.0
2005-04-13 11:20:00,9.75,9.8,9.75,9.8,2400.0,9.75,9.8,9.75,9.8,2400.0
2005-04-13 11:30:00,9.8,9.84,9.79,9.84,2900.0,9.8,9.84,9.79,9.84,2900.0
2005-04-13 11:40:00,9.82,9.83,9.82,9.83,700.0,9.82,9.83,9.82,9.83,700.0
2005-04-13 11:50:00,9.83,9.89,9.83,9.88,3800.0,9.83,9.89,9.83,9.88,3800.0
2005-04-13 12:00:00,9.86,9.88,9.85,9.88,3200.0,9.86,9.88,9.85,9.88,3200.0
2005-04-13 12:10:00,9.88,9.88,9.86,9.86,4900.0,9.88,9.88,9.86,9.86,4900.0
2005-04-13 12:20:00,9.86,9.87,9.82,9.82,18900.0,9.86,9.87,9.82,9.82,18900.0
2005-04-13 12:30:00,9.83,9.84,9.81,9.81,2300.0,9.83,9.84,9.81,9.81,2300.0
2005-04-13 12:40:00,9.81,9.82,9.8,9.8,15200.0,9.81,9.82,9.8,9.8,15200.0
2005-04-13 12:50:00,9.8,9.83,9.8,9.83,1400.0,9.8,9.83,9.8,9.83,1400.0
2005-04-13 13:00:00,9.82,9.83,9.8,9.83,3100.0,9.82,9.83,9.8,9.83,3100.0
2005-04-13 13:10:00,9.81,9.82,9.8,9.8,5200.0,9.81,9.82,9.8,9.8,5200.0
2005-04-13 13:20:00,9.77,9.8,9.67,9.73,39100.0,9.77,9.8,9.67,9.73,39100.0
2005-04-13 13:30:00,9.72,9.76,9.65,9.66,22400.0,9.72,9.76,9.65,9.66,22400.0
2005-04-13 13:40:00,9.67,9.67,9.6,9.65,17700.0,9.67,9.67,9.6,9.65,17700.0
2005-04-13 13:50:00,9.64,9.69,9.62,9.68,3800.0,9.64,9.69,9.62,9.68,3800.0
2005-04-13 14:00:00,9.7,9.7,9.68,9.7,1900.0,9.7,9.7,9.68,9.7,1900.0
2005-04-13 14:10:00,9.69,9.7,9.69,9.7,6900.0,9.69,9.7,9.69,9.7,6900.0
2005-04-13 14:20:00,9.7,9.7,9.68,9.7,1900.0,9.7,9.7,9.68,9.7,1900.0
2005-04-13 14:30:00,9.7,9.7,9.69,9.69,7200.0,9.7,9.7,9.69,9.69,7200.0
2005-04-13 14:40:00,9.68,9.68,9.63,9.65,8500.0,9.68,9.68,9.63,9.65,8500.0
2005-04-13 14:50:00,9.66,9.67,9.61,9.63,11500.0,9.66,9.67,9.61,9.63,11500.0
2005-04-13 15:00:00,9.63,9.66,9.55,9.64,13900.0,9.63,9.66,9.55,9.64,13900.0
2005-04-13 15:10:00,9.64,9.64,9.59,9.61,6600.0,9.64,9.64,9.59,9.61,6600.0
2005-04-13 15:20:00,9.61,9.64,9.55,9.64,11000.0,9.61,9.64,9.55,9.64,11000.0
2005-04-13 15:30:00,9.64,9.7,9.59,9.65,11800.0,9.64,9.7,9.59,9.65,11800.0
2005-04-13 15:40:00,9.66,9.7,9.63,9.65,9000.0,9.66,9.7,9.63,9.65,9000.0
2005-04-13 15:50:00,9.64,9.73,9.64,9.65,31000.0,9.64,9.73,9.64,9.65,31000.0
2005-04-14 09:30:00,9.62,9.72,9.62,9.69,9000.0,9.62,9.72,9.62,9.69,9000.0
2005-04-14 09:40:00,9.68,9.68,9.55,9.64,15300.0,9.68,9.68,9.55,9.64,15300.0
2005-04-14 09:50:00,9.63,9.79,9.63,9.65,39900.0,9.63,9.79,9.63,9.65,39900.0
2005-04-14 10:00:00,9.65,9.66,9.58,9.58,7800.0,9.65,9.66,9.58,9.58,7800.0
2005-04-14 10:10:00,9.58,9.58,9.47,9.5,21600.0,9.58,9.58,9.47,9.5,21600.0
2005-04-14 10:20:00,9.49,9.65,9.49,9.62,21000.0,9.49,9.65,9.49,9.62,21000.0
2005-04-14 10:30:00,9.62,9.62,9.49,9.53,5200.0,9.62,9.62,9.49,9.53,5200.0
2005-04-14 10:40:00,9.54,9.59,9.54,9.58,800.0,9.54,9.59,9.54,9.58,800.0
2005-04-14 10:50:00,9.59,9.67,9.58,9.67,6500.0,9.59,9.67,9.58,9.67,6500.0
2005-04-14 11:00:00,9.68,9.75,9.68,9.75,1800.0,9.68,9.75,9.68,9.75,1800.0
2005-04-14 11:10:00,9.77,9.77,9.69,9.7,2600.0,9.77,9.77,9.69,9.7,2600.0
2005-04-14 11:20:00,9.68,9.68,9.66,9.67,2800.0,9.68,9.68,9.66,9.67,2800.0
2005-04-14 11:30:00,9.66,9.69,9.65,9.67,2900.0,9.66,9.69,9.65,9.67,2900.0
2005-04-14 11:40:00,9.69,9.7,9.65,9.7,1000.0,9.69,9.7,9.65,9.7,1000.0
2005-04-14 11:50:00,9.69,9.69,9.66,9.66,1200.0,9.69,9.69,9.66,9.66,1200.0
2005-04-14 12:00:00,9.67,9.71,9.67,9.67,2600.0,9.67,9.71,9.67,9.67,2600.0
2005-04-14 12:10:00,9.68,9.68,9.68,9.68,100.0,9.68,9.68,9.68,9.68,100.0
2005-04-14 12:20:00,9.67,9.67,9.64,9.64,2000.0,9.67,9.67,9.64,9.64,2000.0
2005-04-14 12:30:00,9.63,9.68,9.63,9.67,1900.0,9.63,9.68,9.63,9.67,1900.0
2005-04-14 12:40:00,9.68,9.69,9.67,9.68,11600.0,9.68,9.69,9.67,9.68,11600.0
2005-04-14 12:50:00,9.68,9.68,9.64,9.65,3800.0,9.68,9.68,9.64,9.65,3800.0
2005-04-14 13:00:00,9.66,9.66,9.63,9.64,2300.0,9.66,9.66,9.63,9.64,2300.0
2005-04-14 13:10:00,9.65,9.65,9.56,9.56,6500.0,9.65,9.65,9.56,9.56,6500.0
2005-04-14 13:20:00,9.56,9.56,9.5,9.5,4700.0,9.56,9.56,9.5,9.5,4700.0
2005-04-14 13:30:00,9.52,9.55,9.49,9.55,4700.0,9.52,9.55,9.49,9.55,4700.0
2005-04-14 13:40:00,9.57,9.57,9.53,9.54,5600.0,9.57,9.57,9.53,9.54,5600.0
2005-04-14 13:50:00,9.53,9.59,9.53,9.59,2100.0,9.53,9.59,9.53,9.59,2100.0
2005-04-14 14:00:00,9.59,9.66,9.59,9.65,3800.0,9.59,9.66,9.59,9.65,3800.0
2005-04-14 14:10:00,9.65,9.73,9.65,9.73,7300.0,9.65,9.73,9.65,9.73,7300.0
2005-04-14 14:20:00,9.74,9.75,9.72,9.74,11400.0,9.74,9.75,9.72,9.74,11400.0
2005-04-14 14:30:00,9.74,9.75,9.64,9.67,10400.0,9.74,9.75,9.64,9.67,10400.0
2005-04-14 14:40:00,9.69,9.7,9.64,9.68,7300.0,9.69,9.7,9.64,9.68,7300.0
2005-04-14 14:50:00,9.68,9.7,9.63,9.65,5200.0,9.68,9.7,9.63,9.65,5200.0
2005-04-14 15:00:00,9.67,9.67,9.59,9.6,4900.0,9.67,9.67,9.59,9.6,4900.0
2005-04-14 15:10:00,9.6,9.61,9.59,9.6,4100.0,9.6,9.61,9.59,9.6,4100.0
2005-04-14 15:20:00,9.59,9.63,9.59,9.6,4400.0,9.59,9.63,9.59,9.6,4400.0
2005-04-14 15:30:00,9.59,9.61,9.59,9.59,6900.0,9.59,9.61,9.59,9.59,6900.0
2005-04-14 15:40:00,9.59,9.61,9.59,9.61,13600.0,9.59,9.61,9.59,9.61,13600.0
2005-04-14 15:50:00,9.59,9.6,9.51,9.51,33000.0,9.59,9.6,9.51,9.51,33000.0
2005-04-15 09:30:00,9.35,9.76,9.35,9.71,95400.0,9.35,9.76,9.35,9.71,95400.0
2005-04-15 09:40:00,9.76,9.87,9.52,9.58,21500.0,9.76,9.87,9.52,9.58,21500.0
2005-04-15 09:50:00,9.58,9.76,9.58,9.66,29100.0,9.58,9.76,9.58,9.66,29100.0
2005-04-15 10:00:00,9.69,9.76,9.66,9.67,39200.0,9.69,9.76,9.66,9.67,39200.0
2005-04-15 10:10:00,9.67,9.71,9.61,9.67,8100.0,9.67,9.71,9.61,9.67,8100.0
2005-04-15 10:20:00,9.65,9.65,9.64,9.65,2300.0,9.65,9.65,9.64,9.65,2300.0
2005-04-15 10:30:00,9.66,9.71,9.66,9.69,5400.0,9.66,9.71,9.66,9.69,5400.0
2005-04-15 10:40:00,9.69,9.74,9.66,9.69,6200.0,9.69,9.74,9.66,9.69,6200.0
2005-04-15 10:50:00,9.68,9.72,9.65,9.68,5200.0,9.68,9.72,9.65,9.68,5200.0
2005-04-15 11:00:00,9.68,9.7,9.64,9.67,5300.0,9.68,9.7,9.64,9.67,5300.0
2005-04-15 11:10:00,9.65,9.69,9.65,9.66,3700.0,9.65,9.69,9.65,9.66,3700.0
2005-04-15 11:20:00,9.65,9.67,9.62,9.66,4200.0,9.65,9.67,9.62,9.66,4200.0
2005-04-15 11:30:00,9.64,9.67,9.52,9.54,11400.0,9.64,9.67,9.52,9.54,11400.0
2005-04-15 11:40:00,9.54,9.65,9.54,9.64,4500.0,9.54,9.65,9.54,9.64,4500.0
2005-04-15 11:50:00,9.62,9.62,9.53,9.57,5700.0,9.62,9.62,9.53,9.57,5700.0
2005-04-15 12:00:00,9.57,9.65,9.55,9.65,6000.0,9.57,9.65,9.55,9.65,6000.0
2005-04-15 12:10:00,9.65,9.65,9.6,9.6,2700.0,9.65,9.65,9.6,9.6,2700.0
2005-04-15 12:20:00,9.61,9.61,9.54,9.55,7700.0,9.61,9.61,9.54,9.55,7700.0
2005-04-15 12:30:00,9.58,9.64,9.58,9.64,2900.0,9.58,9.64,9.58,9.64,2900.0
2005-04-15 12:40:00,9.64,9.68,9.63,9.64,5400.0,9.64,9.68,9.63,9.64,5400.0
2005-04-15 12:50:00,9.62,9.62,9.55,9.55,14900.0,9.62,9.62,9.55,9.55,14900.0
2005-04-15 13:00:00,9.59,9.65,9.59,9.65,11300.0,9.59,9.65,9.59,9.65,11300.0
2005-04-15 13:10:00,9.65,9.69,9.64,9.67,8900.0,9.65,9.69,9.64,9.67,8900.0
2005-04-15 13:20:00,9.66,9.68,9.6,9.64,25700.0,9.66,9.68,9.6,9.64,25700.0
2005-04-15 13:30:00,9.64,9.69,9.62,9.67,11000.0,9.64,9.69,9.62,9.67,11000.0
2005-04-15 13:40:00,9.67,9.69,9.6,9.63,17500.0,9.67,9.69,9.6,9.63,17500.0
2005-04-15 13:50:00,9.64,9.65,9.63,9.64,3700.0,9.64,9.65,9.63,9.64,3700.0
2005-04-15 14:00:00,9.65,9.67,9.63,9.63,7900.0,9.65,9.67,9.63,9.63,7900.0
2005-04-15 14:10:00,9.63,9.67,9.6,9.6,8200.0,9.63,9.67,9.6,9.6,8200.0
2005-04-15 14:20:00,9.66,9.7,9.65,9.65,17200.0,9.66,9.7,9.65,9.65,17200.0
2005-04-15 14:30:00,9.66,9.66,9.62,9.63,10000.0,9.66,9.66,9.62,9.63,10000.0
2005-04-15 14:40:00,9.63,9.69,9.63,9.67,21200.0,9.63,9.69,9.63,9.67,21200.0
2005-04-15 14:50:00,9.65,9.66,9.61,9.65,17300.0,9.65,9.66,9.61,9.65,17300.0
2005-04-15 15:00:00,9.64,9.65,9.58,9.6,28700.0,9.64,9.65,9.58,9.6,28700.0
2005-04-15 15:10:00,9.59,9.6,9.55,9.57,11200.0,9.59,9.6,9.55,9.57,11200.0
2005-04-15 15:20:00,9.55,9.58,9.51,9.58,20500.0,9.55,9.58,9.51,9.58,20500.0
2005-04-15 15:30:00,9.58,9.59,9.54,9.55,19200.0,9.58,9.59,9.54,9.55,19200.0
2005-04-15 15:40:00,9.53,9.54,9.41,9.45,29400.0,9.53,9.54,9.41,9.45,29400.0
2005-04-15 15:50:00,9.47,9.62,9.45,9.59,65000.0,9.47,9.62,9.45,9.59,65000.0
2005-04-18 09:30:00,9.59,9.69,9.59,9.62,8400.0,9.59,9.69,9.59,9.62,8400.0
2005-04-18 09:40:00,9.6,9.6,9.32,9.33,17300.0,9.6,9.6,9.32,9.33,17300.0
2005-04-18 09:50:00,9.35,9.65,9.35,9.62,16600.0,9.35,9.65,9.35,9.62,16600.0
2005-04-18 10:00:00,9.61,9.77,9.61,9.69,14000.0,9.61,9.77,9.61,9.69,14000.0
2005-04-18 10:10:00,9.69,9.74,9.66,9.7,11400.0,9.69,9.74,9.66,9.7,11400.0
2005-04-18 10:20:00,9.7,9.73,9.55,9.58,14600.0,9.7,9.73,9.55,9.58,14600.0
2005-04-18 10:30:00,9.58,9.61,9.55,9.57,3600.0,9.58,9.61,9.55,9.57,3600.0
2005-04-18 10:40:00,9.57,9.58,9.53,9.53,7200.0,9.57,9.58,9.53,9.53,7200.0
2005-04-18 10:50:00,9.57,9.58,9.52,9.58,4000.0,9.57,9.58,9.52,9.58,4000.0
2005-04-18 11:00:00,9.59,9.65,9.58,9.6,5500.0,9.59,9.65,9.58,9.6,5500.0
2005-04-18 11:10:00,9.6,9.6,9.52,9.52,7600.0,9.6,9.6,9.52,9.52,7600.0
2005-04-18 11:20:00,9.57,9.57,9.5,9.52,12300.0,9.57,9.57,9.5,9.52,12300.0
2005-04-18 11:30:00,9.52,9.55,9.5,9.5,5300.0,9.52,9.55,9.5,9.5,5300.0
2005-04-18 11:40:00,9.5,9.51,9.5,9.51,2700.0,9.5,9.51,9.5,9.51,2700.0
2005-04-18 11:50:00,9.54,9.56,9.53,9.55,3800.0,9.54,9.56,9.53,9.55,3800.0
2005-04-18 12:00:00,9.56,9.57,9.56,9.56,6600.0,9.56,9.57,9.56,9.56,6600.0
2005-04-18 12:10:00,9.56,9.56,9.53,9.55,5100.0,9.56,9.56,9.53,9.55,5100.0
2005-04-18 12:20:00,9.56,9.56,9.54,9.55,5300.0,9.56,9.56,9.54,9.55,5300.0
2005-04-18 12:30:00,9.54,9.56,9.53,9.56,7300.0,9.54,9.56,9.53,9.56,7300.0
2005-04-18 12:40:00,9.56,9.57,9.54,9.57,6100.0,9.56,9.57,9.54,9.57,6100.0
2005-04-18 12:50:00,9.56,9.61,9.56,9.61,23700.0,9.56,9.61,9.56,9.61,23700.0
2005-04-18 13:00:00,9.62,9.7,9.61,9.62,12800.0,9.62,9.7,9.61,9.62,12800.0
2005-04-18 13:10:00,9.62,9.62,9.5,9.51,16100.0,9.62,9.62,9.5,9.51,16100.0
2005-04-18 13:20:00,9.51,9.55,9.5,9.55,8300.0,9.51,9.55,9.5,9.55,8300.0
2005-04-18 13:30:00,9.55,9.55,9.52,9.53,5300.0,9.55,9.55,9.52,9.53,5300.0
2005-04-18 13:40:00,9.53,9.53,9.49,9.5,7800.0,9.53,9.53,9.49,9.5,7800.0
2005-04-18 13:50:00,9.5,9.56,9.49,9.56,3600.0,9.5,9.56,9.49,9.56,3600.0
2005-04-18 14:00:00,9.55,9.57,9.51,9.52,13700.0,9.55,9.57,9.51,9.52,13700.0
2005-04-18 14:10:00,9.52,9.52,9.44,9.44,5300.0,9.52,9.52,9.44,9.44,5300.0
2005-04-18 14:20:00,9.44,9.45,9.42,9.43,4000.0,9.44,9.45,9.42,9.43,4000.0
2005-04-18 14:30:00,9.45,9.45,9.43,9.44,4400.0,9.45,9.45,9.43,9.44,4400.0
2005-04-18 14:40:00,9.44,9.45,9.39,9.43,7200.0,9.44,9.45,9.39,9.43,7200.0
2005-04-18 14:50:00,9.44,9.52,9.44,9.52,5800.0,9.44,9.52,9.44,9.52,5800.0
2005-04-18 15:00:00,9.54,9.55,9.49,9.5,4500.0,9.54,9.55,9.49,9.5,4500.0
2005-04-18 15:10:00,9.5,9.56,9.5,9.55,7600.0,9.5,9.56,9.5,9.55,7600.0
2005-04-18 15:20:00,9.56,9.57,9.56,9.57,7900.0,9.56,9.57,9.56,9.57,7900.0
2005-04-18 15:30:00,9.58,9.58,9.51,9.51,8100.0,9.58,9.58,9.51,9.51,8100.0
2005-04-18 15:40:00,9.52,9.53,9.5,9.5,5600.0,9.52,9.53,9.5,9.5,5600.0
2005-04-18 15:50:00,9.52,9.52,9.43,9.52,24200.0,9.52,9.52,9.43,9.52,24200.0
2005-04-19 09:30:00,9.57,9.65,9.47,9.48,20200.0,9.57,9.65,9.47,9.48,20200.0
2005-04-19 09:40:00,9.48,9.58,9.48,9.54,15100.0,9.48,9.58,9.48,9.54,15100.0
2005-04-19 09:50:00,9.54,9.58,9.54,9.57,10400.0,9.54,9.58,9.54,9.57,10400.0
2005-04-19 10:00:00,9.57,9.59,9.53,9.54,5300.0,9.57,9.59,9.53,9.54,5300.0
2005-04-19 10:10:00,9.53,9.53,9.48,9.48,6900.0,9.53,9.53,9.48,9.48,6900.0
2005-04-19 10:20:00,9.48,9.57,9.45,9.52,10400.0,9.48,9.57,9.45,9.52,10400.0
2005-04-19 10:30:00,9.54,9.55,9.52,9.53,23300.0,9.54,9.55,9.52,9.53,23300.0
2005-04-19 10:40:00,9.53,9.53,9.5,9.51,9000.0,9.53,9.53,9.5,9.51,9000.0
2005-04-19 10:50:00,9.51,9.51,9.47,9.47,2400.0,9.51,9.51,9.47,9.47,2400.0
2005-04-19 11:00:00,9.5,9.5,9.49,9.5,3400.0,9.5,9.5,9.49,9.5,3400.0
2005-04-19 11:10:00,9.5,9.57,9.49,9.57,23100.0,9.5,9.57,9.49,9.57,23100.0
2005-04-19 11:20:00,9.58,9.59,9.56,9.58,19100.0,9.58,9.59,9.56,9.58,19100.0
2005-04-19 11:30:00,9.58,9.59,9.56,9.57,7300.0,9.58,9.59,9.56,9.57,7300.0
2005-04-19 11:40:00,9.6,9.6,9.57,9.57,2000.0,9.6,9.6,9.57,9.57,2000.0
2005-04-19 11:50:00,9.59,9.59,9.58,9.58,4500.0,9.59,9.59,9.58,9.58,4500.0
2005-04-19 12:00:00,9.58,9.59,9.57,9.59,19400.0,9.58,9.59,9.57,9.59,19400.0
2005-04-19 12:10:00,9.58,9.59,9.56,9.58,15000.0,9.58,9.59,9.56,9.58,15000.0
2005-04-19 12:20:00,9.58,9.59,9.56,9.57,7500.0,9.58,9.59,9.56,9.57,7500.0
2005-04-19 12:30:00,9.57,9.57,9.51,9.54,7800.0,9.57,9.57,9.51,9.54,7800.0
2005-04-19 12:40:00,9.54,9.57,9.53,9.57,5100.0,9.54,9.57,9.53,9.57,5100.0
2005-04-19 12:50:00,9.56,9.56,9.55,9.56,2400.0,9.56,9.56,9.55,9.56,2400.0
2005-04-19 13:00:00,9.56,9.58,9.52,9.52,12400.0,9.56,9.58,9.52,9.52,12400.0
2005-04-19 13:10:00,9.55,9.55,9.46,9.46,2400.0,9.55,9.55,9.46,9.46,2400.0
2005-04-19 13:20:00,9.47,9.5,9.46,9.5,5500.0,9.47,9.5,9.46,9.5,5500.0
2005-04-19 13:30:00,9.5,9.53,9.5,9.52,5800.0,9.5,9.53,9.5,9.52,5800.0
2005-04-19 13:40:00,9.52,9.52,9.49,9.5,29200.0,9.52,9.52,9.49,9.5,29200.0
2005-04-19 13:50:00,9.52,9.52,9.5,9.5,6700.0,9.52,9.52,9.5,9.5,6700.0
2005-04-19 14:00:00,9.5,9.5,9.46,9.48,2500.0,9.5,9.5,9.46,9.48,2500.0
2005-04-19 14:10:00,9.48,9.48,9.45,9.45,10500.0,9.48,9.48,9.45,9.45,10500.0
2005-04-19 14:20:00,9.46,9.48,9.46,9.46,5500.0,9.46,9.48,9.46,9.46,5500.0
2005-04-19 14:30:00,9.46,9.46,9.45,9.45,3400.0,9.46,9.46,9.45,9.45,3400.0
2005-04-19 14:40:00,9.44,9.45,9.4,9.42,4100.0,9.44,9.45,9.4,9.42,4100.0
2005-04-19 14:50:00,9.42,9.48,9.42,9.45,8500.0,9.42,9.48,9.42,9.45,8500.0
2005-04-19 15:00:00,9.47,9.47,9.39,9.41,9400.0,9.47,9.47,9.39,9.41,9400.0
2005-04-19 15:10:00,9.41,9.42,9.4,9.4,4000.0,9.41,9.42,9.4,9.4,4000.0
2005-04-19 15:20:00,9.39,9.42,9.38,9.42,19100.0,9.39,9.42,9.38,9.42,19100.0
2005-04-19 15:30:00,9.43,9.48,9.43,9.48,32700.0,9.43,9.48,9.43,9.48,32700.0
2005-04-19 15:40:00,9.47,9.5,9.46,9.48,18100.0,9.47,9.5,9.46,9.48,18100.0
2005-04-19 15:50:00,9.49,9.54,9.43,9.51,43400.0,9.49,9.54,9.43,9.51,43400.0
2005-04-20 09:30:00,9.55,9.55,9.29,9.29,13400.0,9.55,9.55,9.29,9.29,13400.0
2005-04-20 09:40:00,9.32,9.37,9.29,9.33,11000.0,9.32,9.37,9.29,9.33,11000.0
2005-04-20 09:50:00,9.34,9.34,9.2,9.27,21200.0,9.34,9.34,9.2,9.27,21200.0
2005-04-20 10:00:00,9.27,9.28,9.13,9.19,36500.0,9.27,9.28,9.13,9.19,36500.0
2005-04-20 10:10:00,9.2,9.24,9.14,9.24,16000.0,9.2,9.24,9.14,9.24,16000.0
2005-04-20 10:20:00,9.22,9.24,9.18,9.21,30300.0,9.22,9.24,9.18,9.21,30300.0
2005-04-20 10:30:00,9.22,9.22,9.12,9.2,34900.0,9.22,9.22,9.12,9.2,34900.0
2005-04-20 10:40:00,9.2,9.2,9.13,9.14,18400.0,9.2,9.2,9.13,9.14,18400.0
2005-04-20 10:50:00,9.14,9.2,9.14,9.2,33900.0,9.14,9.2,9.14,9.2,33900.0
2005-04-20 11:00:00,9.2,9.31,9.18,9.31,19400.0,9.2,9.31,9.18,9.31,19400.0
2005-04-20 11:10:00,9.3,9.4,9.3,9.37,11600.0,9.3,9.4,9.3,9.37,11600.0
2005-04-20 11:20:00,9.34,9.35,9.3,9.31,12300.0,9.34,9.35,9.3,9.31,12300.0
2005-04-20 11:30:00,9.3,9.33,9.3,9.32,3500.0,9.3,9.33,9.3,9.32,3500.0
2005-04-20 11:40:00,9.33,9.33,9.27,9.27,6700.0,9.33,9.33,9.27,9.27,6700.0
2005-04-20 11:50:00,9.31,9.32,9.28,9.31,6700.0,9.31,9.32,9.28,9.31,6700.0
2005-04-20 12:00:00,9.3,9.36,9.27,9.36,28500.0,9.3,9.36,9.27,9.36,28500.0
2005-04-20 12:10:00,9.35,9.36,9.3,9.33,10700.0,9.35,9.36,9.3,9.33,10700.0
2005-04-20 12:20:00,9.33,9.37,9.33,9.37,1600.0,9.33,9.37,9.33,9.37,1600.0
2005-04-20 12:30:00,9.37,9.38,9.35,9.35,5700.0,9.37,9.38,9.35,9.35,5700.0
2005-04-20 12:40:00,9.37,9.41,9.37,9.4,3400.0,9.37,9.41,9.37,9.4,3400.0
2005-04-20 12:50:00,9.4,9.4,9.28,9.29,10600.0,9.4,9.4,9.28,9.29,10600.0
2005-04-20 13:00:00,9.3,9.3,9.25,9.27,17000.0,9.3,9.3,9.25,9.27,17000.0
2005-04-20 13:10:00,9.27,9.28,9.27,9.27,4200.0,9.27,9.28,9.27,9.27,4200.0
2005-04-20 13:20:00,9.29,9.29,9.28,9.29,3700.0,9.29,9.29,9.28,9.29,3700.0
2005-04-20 13:30:00,9.28,9.28,9.25,9.25,6900.0,9.28,9.28,9.25,9.25,6900.0
2005-04-20 13:40:00,9.29,9.3,9.27,9.29,2900.0,9.29,9.3,9.27,9.29,2900.0
2005-04-20 13:50:00,9.3,9.36,9.3,9.36,6700.0,9.3,9.36,9.3,9.36,6700.0
2005-04-20 14:00:00,9.34,9.37,9.29,9.35,9100.0,9.34,9.37,9.29,9.35,9100.0
2005-04-20 14:10:00,9.34,9.39,9.33,9.37,6800.0,9.34,9.39,9.33,9.37,6800.0
2005-04-20 14:20:00,9.39,9.39,9.35,9.39,6100.0,9.39,9.39,9.35,9.39,6100.0
2005-04-20 14:30:00,9.36,9.41,9.35,9.4,8100.0,9.36,9.41,9.35,9.4,8100.0
2005-04-20 14:40:00,9.43,9.43,9.4,9.4,1100.0,9.43,9.43,9.4,9.4,1100.0
2005-04-20 14:50:00,9.4,9.46,9.39,9.44,6200.0,9.4,9.46,9.39,9.44,6200.0
2005-04-20 15:00:00,9.43,9.43,9.39,9.4,2800.0,9.43,9.43,9.39,9.4,2800.0
2005-04-20 15:10:00,9.42,9.42,9.34,9.38,12200.0,9.42,9.42,9.34,9.38,12200.0
2005-04-20 15:20:00,9.36,9.38,9.34,9.35,10700.0,9.36,9.38,9.34,9.35,10700.0
2005-04-20 15:30:00,9.35,9.39,9.35,9.39,11000.0,9.35,9.39,9.35,9.39,11000.0
2005-04-20 15:40:00,9.37,9.41,9.36,9.4,12700.0,9.37,9.41,9.36,9.4,12700.0
2005-04-20 15:50:00,9.39,9.4,9.3,9.3,64000.0,9.39,9.4,9.3,9.3,64000.0
2005-04-21 09:30:00,9.3,9.52,9.3,9.5,32300.0,9.3,9.52,9.3,9.5,32300.0
2005-04-21 09:40:00,9.52,9.58,9.47,9.47,13600.0,9.52,9.58,9.47,9.47,13600.0
2005-04-21 09:50:00,9.5,9.53,9.48,9.53,10000.0,9.5,9.53,9.48,9.53,10000.0
2005-04-21 10:00:00,9.53,9.62,9.48,9.59,15800.0,9.53,9.62,9.48,9.59,15800.0
2005-04-21 10:10:00,9.56,9.56,9.47,9.53,17600.0,9.56,9.56,9.47,9.53,17600.0
2005-04-21 10:20:00,9.53,9.56,9.51,9.55,6400.0,9.53,9.56,9.51,9.55,6400.0
2005-04-21 10:30:00,9.56,9.65,9.56,9.56,24900.0,9.56,9.65,9.56,9.56,24900.0
2005-04-21 10:40:00,9.63,9.63,9.48,9.5,9800.0,9.63,9.63,9.48,9.5,9800.0
2005-04-21 10:50:00,9.52,9.6,9.51,9.6,2400.0,9.52,9.6,9.51,9.6,2400.0
2005-04-21 11:00:00,9.6,9.6,9.55,9.57,2100.0,9.6,9.6,9.55,9.57,2100.0
2005-04-21 11:10:00,9.56,9.56,9.47,9.47,4200.0,9.56,9.56,9.47,9.47,4200.0
2005-04-21 11:20:00,9.49,9.56,9.49,9.53,2300.0,9.49,9.56,9.49,9.53,2300.0
2005-04-21 11:30:00,9.53,9.56,9.51,9.51,3900.0,9.53,9.56,9.51,9.51,3900.0
2005-04-21 11:40:00,9.52,9.62,9.51,9.6,5500.0,9.52,9.62,9.51,9.6,5500.0
2005-04-21 11:50:00,9.62,9.65,9.62,9.63,2300.0,9.62,9.65,9.62,9.63,2300.0
2005-04-21 12:00:00,9.63,9.75,9.63,9.72,23200.0,9.63,9.75,9.63,9.72,23200.0
2005-04-21 12:10:00,9.73,9.75,9.68,9.72,4300.0,9.73,9.75,9.68,9.72,4300.0
2005-04-21 12:20:00,9.71,9.8,9.7,9.75,11100.0,9.71,9.8,9.7,9.75,11100.0
2005-04-21 12:30:00,9.75,9.75,9.71,9.71,4300.0,9.75,9.75,9.71,9.71,4300.0
2005-04-21 12:40:00,9.72,9.72,9.67,9.72,5000.0,9.72,9.72,9.67,9.72,5000.0
2005-04-21 12:50:00,9.71,9.71,9.67,9.68,7100.0,9.71,9.71,9.67,9.68,7100.0
2005-04-21 13:00:00,9.68,9.74,9.68,9.69,8000.0,9.68,9.74,9.68,9.69,8000.0
2005-04-21 13:10:00,9.7,9.71,9.65,9.66,5700.0,9.7,9.71,9.65,9.66,5700.0
2005-04-21 13:20:00,9.66,9.66,9.64,9.64,4300.0,9.66,9.66,9.64,9.64,4300.0
2005-04-21 13:30:00,9.64,9.67,9.64,9.65,9200.0,9.64,9.67,9.64,9.65,9200.0
2005-04-21 13:40:00,9.64,9.68,9.64,9.66,7800.0,9.64,9.68,9.64,9.66,7800.0
2005-04-21 13:50:00,9.67,9.7,9.66,9.7,10700.0,9.67,9.7,9.66,9.7,10700.0
2005-04-21 14:00:00,9.69,9.75,9.69,9.74,9100.0,9.69,9.75,9.69,9.74,9100.0
2005-04-21 14:10:00,9.75,9.76,9.75,9.76,11400.0,9.75,9.76,9.75,9.76,11400.0
2005-04-21 14:20:00,9.75,9.78,9.74,9.75,14100.0,9.75,9.78,9.74,9.75,14100.0
2005-04-21 14:30:00,9.75,9.76,9.73,9.74,7700.0,9.75,9.76,9.73,9.74,7700.0
2005-04-21 14:40:00,9.73,9.75,9.73,9.74,2700.0,9.73,9.75,9.73,9.74,2700.0
2005-04-21 14:50:00,9.74,9.76,9.74,9.76,9200.0,9.74,9.76,9.74,9.76,9200.0
2005-04-21 15:00:00,9.76,9.76,9.73,9.74,7900.0,9.76,9.76,9.73,9.74,7900.0
2005-04-21 15:10:00,9.74,9.75,9.71,9.74,24200.0,9.74,9.75,9.71,9.74,24200.0
2005-04-21 15:20:00,9.75,9.77,9.71,9.74,25600.0,9.75,9.77,9.71,9.74,25600.0
2005-04-21 15:30:00,9.74,9.75,9.72,9.73,18800.0,9.74,9.75,9.72,9.73,18800.0
2005-04-21 15:40:00,9.72,9.74,9.68,9.72,17600.0,9.72,9.74,9.68,9.72,17600.0
2005-04-21 15:50:00,9.73,9.75,9.72,9.74,40200.0,9.73,9.75,9.72,9.74,40200.0
2005-04-22 09:30:00,9.83,9.83,9.6,9.61,18200.0,9.83,9.83,9.6,9.61,18200.0
2005-04-22 09:40:00,9.61,9.72,9.6,9.6,11500.0,9.61,9.72,9.6,9.6,11500.0
2005-04-22 09:50:00,9.6,9.67,9.6,9.64,5700.0,9.6,9.67,9.6,9.64,5700.0
2005-04-22 10:00:00,9.62,9.64,9.6,9.61,6300.0,9.62,9.64,9.6,9.61,6300.0
2005-04-22 10:10:00,9.61,9.67,9.6,9.64,6100.0,9.61,9.67,9.6,9.64,6100.0
2005-04-22 10:20:00,9.64,9.64,9.54,9.54,8400.0,9.64,9.64,9.54,9.54,8400.0
2005-04-22 10:30:00,9.54,9.64,9.51,9.58,14900.0,9.54,9.64,9.51,9.58,14900.0
2005-04-22 10:40:00,9.58,9.58,9.5,9.51,9900.0,9.58,9.58,9.5,9.51,9900.0
2005-04-22 10:50:00,9.52,9.52,9.45,9.48,19600.0,9.52,9.52,9.45,9.48,19600.0
2005-04-22 11:00:00,9.48,9.49,9.47,9.48,4600.0,9.48,9.49,9.47,9.48,4600.0
2005-04-22 11:10:00,9.48,9.56,9.48,9.56,3400.0,9.48,9.56,9.48,9.56,3400.0
2005-04-22 11:20:00,9.56,9.56,9.56,9.56,700.0,9.56,9.56,9.56,9.56,700.0
2005-04-22 11:30:00,9.57,9.67,9.57,9.67,9200.0,9.57,9.67,9.57,9.67,9200.0
2005-04-22 11:40:00,9.67,9.67,9.63,9.64,5400.0,9.67,9.67,9.63,9.64,5400.0
2005-04-22 11:50:00,9.64,9.72,9.6,9.69,11600.0,9.64,9.72,9.6,9.69,11600.0
2005-04-22 12:00:00,9.69,9.7,9.6,9.61,3300.0,9.69,9.7,9.6,9.61,3300.0
2005-04-22 12:10:00,9.61,9.63,9.6,9.61,1900.0,9.61,9.63,9.6,9.61,1900.0
2005-04-22 12:20:00,9.61,9.61,9.58,9.58,2100.0,9.61,9.61,9.58,9.58,2100.0
2005-04-22 12:30:00,9.58,9.59,9.52,9.52,5300.0,9.58,9.59,9.52,9.52,5300.0
2005-04-22 12:40:00,9.52,9.69,9.52,9.67,9800.0,9.52,9.69,9.52,9.67,9800.0
2005-04-22 12:50:00,9.69,9.69,9.68,9.69,2900.0,9.69,9.69,9.68,9.69,2900.0
2005-04-22 13:00:00,9.69,9.69,9.64,9.66,9100.0,9.69,9.69,9.64,9.66,9100.0
2005-04-22 13:10:00,9.64,9.71,9.64,9.7,3000.0,9.64,9.71,9.64,9.7,3000.0
2005-04-22 13:20:00,9.7,9.7,9.67,9.68,2900.0,9.7,9.7,9.67,9.68,2900.0
2005-04-22 13:30:00,9.67,9.72,9.67,9.7,6400.0,9.67,9.72,9.67,9.7,6400.0
2005-04-22 13:40:00,9.7,9.7,9.67,9.69,2500.0,9.7,9.7,9.67,9.69,2500.0
2005-04-22 13:50:00,9.68,9.7,9.68,9.7,4100.0,9.68,9.7,9.68,9.7,4100.0
2005-04-22 14:00:00,9.69,9.7,9.68,9.7,4000.0,9.69,9.7,9.68,9.7,4000.0
2005-04-22 14:10:00,9.69,9.7,9.63,9.63,8300.0,9.69,9.7,9.63,9.63,8300.0
2005-04-22 14:20:00,9.63,9.63,9.51,9.62,8500.0,9.63,9.63,9.51,9.62,8500.0
2005-04-22 14:30:00,9.62,9.63,9.55,9.55,7700.0,9.62,9.63,9.55,9.55,7700.0
2005-04-22 14:40:00,9.53,9.56,9.51,9.54,13000.0,9.53,9.56,9.51,9.54,13000.0
2005-04-22 14:50:00,9.54,9.59,9.54,9.59,4100.0,9.54,9.59,9.54,9.59,4100.0
2005-04-22 15:00:00,9.59,9.61,9.56,9.58,6400.0,9.59,9.61,9.56,9.58,6400.0
2005-04-22 15:10:00,9.58,9.58,9.55,9.56,14000.0,9.58,9.58,9.55,9.56,14000.0
2005-04-22 15:20:00,9.55,9.59,9.51,9.53,23500.0,9.55,9.59,9.51,9.53,23500.0
2005-04-22 15:30:00,9.53,9.61,9.53,9.59,18600.0,9.53,9.61,9.53,9.59,18600.0
2005-04-22 15:40:00,9.59,9.65,9.57,9.61,38200.0,9.59,9.65,9.57,9.61,38200.0
2005-04-22 15:50:00,9.62,9.65,9.56,9.65,23200.0,9.62,9.65,9.56,9.65,23200.0
2005-04-25 09:30:00,9.72,9.85,9.7,9.77,7100.0,9.72,9.85,9.7,9.77,7100.0
2005-04-25 09:40:00,9.76,9.81,9.75,9.81,3500.0,9.76,9.81,9.75,9.81,3500.0
2005-04-25 09:50:00,9.79,9.82,9.75,9.82,3000.0,9.79,9.82,9.75,9.82,3000.0
2005-04-25 10:00:00,9.78,9.85,9.74,9.85,10100.0,9.78,9.85,9.74,9.85,10100.0
2005-04-25 10:10:00,9.85,9.88,9.84,9.85,7700.0,9.85,9.88,9.84,9.85,7700.0
2005-04-25 10:20:00,9.86,9.86,9.84,9.84,2500.0,9.86,9.86,9.84,9.84,2500.0
2005-04-25 10:30:00,9.83,9.84,9.74,9.77,8700.0,9.83,9.84,9.74,9.77,8700.0
2005-04-25 10:40:00,9.76,9.77,9.68,9.72,18900.0,9.76,9.77,9.68,9.72,18900.0
2005-04-25 10:50:00,9.73,9.78,9.7,9.78,16600.0,9.73,9.78,9.7,9.78,16600.0
2005-04-25 11:00:00,9.75,9.85,9.74,9.83,8300.0,9.75,9.85,9.74,9.83,8300.0
2005-04-25 11:10:00,9.83,9.84,9.79,9.79,5600.0,9.83,9.84,9.79,9.79,5600.0
2005-04-25 11:20:00,9.8,9.88,9.8,9.84,12600.0,9.8,9.88,9.8,9.84,12600.0
2005-04-25 11:30:00,9.82,9.87,9.77,9.8,14000.0,9.82,9.87,9.77,9.8,14000.0
2005-04-25 11:40:00,9.81,9.85,9.8,9.82,3800.0,9.81,9.85,9.8,9.82,3800.0
2005-04-25 11:50:00,9.82,9.82,9.81,9.82,3800.0,9.82,9.82,9.81,9.82,3800.0
2005-04-25 12:00:00,9.82,9.82,9.8,9.81,1600.0,9.82,9.82,9.8,9.81,1600.0
2005-04-25 12:10:00,9.8,9.8,9.72,9.8,6500.0,9.8,9.8,9.72,9.8,6500.0
2005-04-25 12:20:00,9.78,9.81,9.78,9.81,1600.0,9.78,9.81,9.78,9.81,1600.0
2005-04-25 12:30:00,9.82,9.82,9.8,9.82,2800.0,9.82,9.82,9.8,9.82,2800.0
2005-04-25 12:40:00,9.82,9.82,9.8,9.81,3400.0,9.82,9.82,9.8,9.81,3400.0
2005-04-25 12:50:00,9.81,9.82,9.81,9.82,3100.0,9.81,9.82,9.81,9.82,3100.0
2005-04-25 13:00:00,9.82,9.82,9.8,9.8,2200.0,9.82,9.82,9.8,9.8,2200.0
2005-04-25 13:10:00,9.8,9.82,9.8,9.81,2100.0,9.8,9.82,9.8,9.81,2100.0
2005-04-25 13:20:00,9.82,9.82,9.81,9.82,1300.0,9.82,9.82,9.81,9.82,1300.0
2005-04-25 13:30:00,9.82,9.82,9.8,9.8,3200.0,9.82,9.82,9.8,9.8,3200.0
2005-04-25 13:40:00,9.81,9.82,9.8,9.8,2700.0,9.81,9.82,9.8,9.8,2700.0
2005-04-25 13:50:00,9.8,9.8,9.76,9.76,6200.0,9.8,9.8,9.76,9.76,6200.0
2005-04-25 14:00:00,9.76,9.8,9.76,9.8,6300.0,9.76,9.8,9.76,9.8,6300.0
2005-04-25 14:10:00,9.81,9.84,9.8,9.82,9000.0,9.81,9.84,9.8,9.82,9000.0
2005-04-25 14:20:00,9.83,9.86,9.83,9.86,4000.0,9.83,9.86,9.83,9.86,4000.0
2005-04-25 14:30:00,9.85,9.9,9.85,9.9,16800.0,9.85,9.9,9.85,9.9,16800.0
2005-04-25 14:40:00,9.91,9.93,9.9,9.91,10900.0,9.91,9.93,9.9,9.91,10900.0
2005-04-25 14:50:00,9.93,9.93,9.89,9.89,8800.0,9.93,9.93,9.89,9.89,8800.0
2005-04-25 15:00:00,9.9,9.9,9.8,9.82,13600.0,9.9,9.9,9.8,9.82,13600.0
2005-04-25 15:10:00,9.81,9.84,9.81,9.83,10800.0,9.81,9.84,9.81,9.83,10800.0
2005-04-25 15:20:00,9.83,9.87,9.81,9.87,15000.0,9.83,9.87,9.81,9.87,15000.0
2005-04-25 15:30:00,9.85,9.92,9.84,9.92,9900.0,9.85,9.92,9.84,9.92,9900.0
2005-04-25 15:40:00,9.92,9.96,9.91,9.96,17400.0,9.92,9.96,9.91,9.96,17400.0
2005-04-25 15:50:00,9.96,9.98,9.94,9.97,29400.0,9.96,9.98,9.94,9.97,29400.0
2005-04-26 09:30:00,9.98,10.03,9.87,10.02,15400.0,9.98,10.03,9.87,10.02,15400.0
2005-04-26 09:40:00,10.04,10.04,9.81,9.87,11100.0,10.04,10.04,9.81,9.87,11100.0
2005-04-26 09:50:00,9.88,9.92,9.88,9.89,9200.0,9.88,9.92,9.88,9.89,9200.0
2005-04-26 10:00:00,9.89,9.9,9.81,9.88,16100.0,9.89,9.9,9.81,9.88,16100.0
2005-04-26 10:10:00,9.88,10.0,9.85,9.94,12300.0,9.88,10.0,9.85,9.94,12300.0
2005-04-26 10:20:00,9.94,9.97,9.86,9.86,10000.0,9.94,9.97,9.86,9.86,10000.0
2005-04-26 10:30:00,9.89,9.95,9.86,9.95,3900.0,9.89,9.95,9.86,9.95,3900.0
2005-04-26 10:40:00,9.95,9.98,9.94,9.97,14500.0,9.95,9.98,9.94,9.97,14500.0
2005-04-26 10:50:00,9.97,9.97,9.93,9.94,6000.0,9.97,9.97,9.93,9.94,6000.0
2005-04-26 11:00:00,9.93,9.95,9.93,9.94,1700.0,9.93,9.95,9.93,9.94,1700.0
2005-04-26 11:10:00,9.95,9.95,9.84,9.86,8500.0,9.95,9.95,9.84,9.86,8500.0
2005-04-26 11:20:00,9.86,9.86,9.77,9.8,6000.0,9.86,9.86,9.77,9.8,6000.0
2005-04-26 11:30:00,9.79,9.82,9.79,9.81,4400.0,9.79,9.82,9.79,9.81,4400.0
2005-04-26 11:40:00,9.81,9.86,9.8,9.81,4700.0,9.81,9.86,9.8,9.81,4700.0
2005-04-26 11:50:00,9.82,9.82,9.72,9.74,16200.0,9.82,9.82,9.72,9.74,16200.0
2005-04-26 12:00:00,9.75,9.75,9.72,9.75,4800.0,9.75,9.75,9.72,9.75,4800.0
2005-04-26 12:10:00,9.75,9.75,9.63,9.66,7600.0,9.75,9.75,9.63,9.66,7600.0
2005-04-26 12:20:00,9.68,9.75,9.67,9.72,24600.0,9.68,9.75,9.67,9.72,24600.0
2005-04-26 12:30:00,9.73,9.73,9.66,9.68,6300.0,9.73,9.73,9.66,9.68,6300.0
2005-04-26 12:40:00,9.69,9.7,9.22,9.36,155600.0,9.69,9.7,9.22,9.36,155600.0
2005-04-26 12:50:00,9.37,9.47,9.29,9.47,53600.0,9.37,9.47,9.29,9.47,53600.0
2005-04-26 13:00:00,9.46,9.53,9.41,9.49,45100.0,9.46,9.53,9.41,9.49,45100.0
2005-04-26 13:10:00,9.49,9.57,9.49,9.56,6100.0,9.49,9.57,9.49,9.56,6100.0
2005-04-26 13:20:00,9.58,9.64,9.5,9.59,19200.0,9.58,9.64,9.5,9.59,19200.0
2005-04-26 13:30:00,9.58,9.59,9.51,9.52,13500.0,9.58,9.59,9.51,9.52,13500.0
2005-04-26 13:40:00,9.51,9.58,9.5,9.54,26600.0,9.51,9.58,9.5,9.54,26600.0
2005-04-26 13:50:00,9.55,9.57,9.55,9.57,5900.0,9.55,9.57,9.55,9.57,5900.0
2005-04-26 14:00:00,9.54,9.54,9.44,9.5,26200.0,9.54,9.54,9.44,9.5,26200.0
2005-04-26 14:10:00,9.45,9.49,9.44,9.47,11700.0,9.45,9.49,9.44,9.47,11700.0
2005-04-26 14:20:00,9.47,9.49,9.42,9.49,10800.0,9.47,9.49,9.42,9.49,10800.0
2005-04-26 14:30:00,9.49,9.52,9.46,9.47,10200.0,9.49,9.52,9.46,9.47,10200.0
2005-04-26 14:40:00,9.48,9.5,9.43,9.43,27100.0,9.48,9.5,9.43,9.43,27100.0
2005-04-26 14:50:00,9.43,9.48,9.39,9.39,45900.0,9.43,9.48,9.39,9.39,45900.0
2005-04-26 15:00:00,9.39,9.46,9.38,9.43,45900.0,9.39,9.46,9.38,9.43,45900.0
2005-04-26 15:10:00,9.44,9.59,9.44,9.58,22000.0,9.44,9.59,9.44,9.58,22000.0
2005-04-26 15:20:00,9.56,9.58,9.53,9.58,17800.0,9.56,9.58,9.53,9.58,17800.0
2005-04-26 15:30:00,9.58,9.58,9.49,9.49,15400.0,9.58,9.58,9.49,9.49,15400.0
2005-04-26 15:40:00,9.49,9.51,9.42,9.49,24500.0,9.49,9.51,9.42,9.49,24500.0
2005-04-26 15:50:00,9.5,9.61,9.46,9.59,45300.0,9.5,9.61,9.46,9.59,45300.0
2005-04-27 09:30:00,9.55,9.55,9.45,9.47,10900.0,9.55,9.55,9.45,9.47,10900.0
2005-04-27 09:40:00,9.47,9.49,9.4,9.45,14900.0,9.47,9.49,9.4,9.45,14900.0
2005-04-27 09:50:00,9.44,9.44,9.36,9.38,9800.0,9.44,9.44,9.36,9.38,9800.0
2005-04-27 10:00:00,9.38,9.43,9.27,9.39,22000.0,9.38,9.43,9.27,9.39,22000.0
2005-04-27 10:10:00,9.39,9.53,9.38,9.49,17600.0,9.39,9.53,9.38,9.49,17600.0
2005-04-27 10:20:00,9.48,9.55,9.44,9.55,9400.0,9.48,9.55,9.44,9.55,9400.0
2005-04-27 10:30:00,9.55,9.75,9.55,9.66,12100.0,9.55,9.75,9.55,9.66,12100.0
2005-04-27 10:40:00,9.65,9.74,9.65,9.74,2900.0,9.65,9.74,9.65,9.74,2900.0
2005-04-27 10:50:00,9.74,9.75,9.71,9.75,7800.0,9.74,9.75,9.71,9.75,7800.0
2005-04-27 11:00:00,9.74,9.77,9.7,9.71,13500.0,9.74,9.77,9.7,9.71,13500.0
2005-04-27 11:10:00,9.71,9.73,9.71,9.72,7800.0,9.71,9.73,9.71,9.72,7800.0
2005-04-27 11:20:00,9.71,9.79,9.71,9.78,11400.0,9.71,9.79,9.71,9.78,11400.0
2005-04-27 11:30:00,9.78,9.81,9.78,9.8,3800.0,9.78,9.81,9.78,9.8,3800.0
2005-04-27 11:40:00,9.79,9.82,9.73,9.75,9000.0,9.79,9.82,9.73,9.75,9000.0
2005-04-27 11:50:00,9.72,9.79,9.72,9.79,5400.0,9.72,9.79,9.72,9.79,5400.0
2005-04-27 12:00:00,9.79,9.91,9.77,9.86,15500.0,9.79,9.91,9.77,9.86,15500.0
2005-04-27 12:10:00,9.86,9.86,9.8,9.8,4200.0,9.86,9.86,9.8,9.8,4200.0
2005-04-27 12:20:00,9.81,9.81,9.75,9.78,2900.0,9.81,9.81,9.75,9.78,2900.0
2005-04-27 12:30:00,9.75,9.75,9.73,9.73,3700.0,9.75,9.75,9.73,9.73,3700.0
2005-04-27 12:40:00,9.73,9.73,9.71,9.72,7500.0,9.73,9.73,9.71,9.72,7500.0
2005-04-27 12:50:00,9.72,9.74,9.72,9.73,1600.0,9.72,9.74,9.72,9.73,1600.0
2005-04-27 13:00:00,9.73,9.83,9.73,9.8,6600.0,9.73,9.83,9.73,9.8,6600.0
2005-04-27 13:10:00,9.83,9.85,9.8,9.8,3500.0,9.83,9.85,9.8,9.8,3500.0
2005-04-27 13:20:00,9.81,9.84,9.79,9.79,8200.0,9.81,9.84,9.79,9.79,8200.0
2005-04-27 13:30:00,9.77,9.77,9.72,9.72,8900.0,9.77,9.77,9.72,9.72,8900.0
2005-04-27 13:40:00,9.73,9.73,9.53,9.57,45400.0,9.73,9.73,9.53,9.57,45400.0
2005-04-27 13:50:00,9.58,9.61,9.54,9.61,5600.0,9.58,9.61,9.54,9.61,5600.0
2005-04-27 14:00:00,9.61,9.61,9.47,9.53,43200.0,9.61,9.61,9.47,9.53,43200.0
2005-04-27 14:10:00,9.51,9.54,9.41,9.52,9400.0,9.51,9.54,9.41,9.52,9400.0
2005-04-27 14:20:00,9.5,9.53,9.47,9.48,5400.0,9.5,9.53,9.47,9.48,5400.0
2005-04-27 14:30:00,9.48,9.52,9.48,9.48,11400.0,9.48,9.52,9.48,9.48,11400.0
2005-04-27 14:40:00,9.49,9.51,9.47,9.5,1900.0,9.49,9.51,9.47,9.5,1900.0
2005-04-27 14:50:00,9.5,9.6,9.5,9.57,10700.0,9.5,9.6,9.5,9.57,10700.0
2005-04-27 15:00:00,9.6,9.6,9.53,9.53,11100.0,9.6,9.6,9.53,9.53,11100.0
2005-04-27 15:10:00,9.53,9.53,9.45,9.46,30500.0,9.53,9.53,9.45,9.46,30500.0
2005-04-27 15:20:00,9.46,9.47,9.41,9.44,14400.0,9.46,9.47,9.41,9.44,14400.0
2005-04-27 15:30:00,9.44,9.45,9.4,9.41,31000.0,9.44,9.45,9.4,9.41,31000.0
2005-04-27 15:40:00,9.43,9.45,9.38,9.43,24200.0,9.43,9.45,9.38,9.43,24200.0
2005-04-27 15:50:00,9.45,9.54,9.43,9.47,23200.0,9.45,9.54,9.43,9.47,23200.0
2005-04-28 09:30:00,9.48,9.49,9.41,9.47,13700.0,9.48,9.49,9.41,9.47,13700.0
2005-04-28 09:40:00,9.44,9.51,9.4,9.42,14300.0,9.44,9.51,9.4,9.42,14300.0
2005-04-28 09:50:00,9.42,9.43,9.4,9.4,7400.0,9.42,9.43,9.4,9.4,7400.0
2005-04-28 10:00:00,9.41,9.48,9.41,9.44,5700.0,9.41,9.48,9.41,9.44,5700.0
2005-04-28 10:10:00,9.43,9.47,9.41,9.42,7000.0,9.43,9.47,9.41,9.42,7000.0
2005-04-28 10:20:00,9.44,9.47,9.42,9.47,2400.0,9.44,9.47,9.42,9.47,2400.0
2005-04-28 10:30:00,9.47,9.49,9.44,9.46,6000.0,9.47,9.49,9.44,9.46,6000.0
2005-04-28 10:40:00,9.44,9.46,9.42,9.42,5200.0,9.44,9.46,9.42,9.42,5200.0
2005-04-28 10:50:00,9.43,9.44,9.4,9.42,10100.0,9.43,9.44,9.4,9.42,10100.0
2005-04-28 11:00:00,9.44,9.47,9.41,9.45,4600.0,9.44,9.47,9.41,9.45,4600.0
2005-04-28 11:10:00,9.44,9.46,9.41,9.46,3200.0,9.44,9.46,9.41,9.46,3200.0
2005-04-28 11:20:00,9.44,9.45,9.39,9.4,7500.0,9.44,9.45,9.39,9.4,7500.0
2005-04-28 11:30:00,9.4,9.4,9.29,9.32,13900.0,9.4,9.4,9.29,9.32,13900.0
2005-04-28 11:40:00,9.32,9.33,9.3,9.31,8400.0,9.32,9.33,9.3,9.31,8400.0
2005-04-28 11:50:00,9.31,9.33,9.3,9.3,14400.0,9.31,9.33,9.3,9.3,14400.0
2005-04-28 12:00:00,9.3,9.36,9.29,9.29,14000.0,9.3,9.36,9.29,9.29,14000.0
2005-04-28 12:10:00,9.3,9.31,9.29,9.31,20400.0,9.3,9.31,9.29,9.31,20400.0
2005-04-28 12:20:00,9.3,9.3,9.26,9.27,14300.0,9.3,9.3,9.26,9.27,14300.0
2005-04-28 12:30:00,9.29,9.29,9.23,9.24,11500.0,9.29,9.29,9.23,9.24,11500.0
2005-04-28 12:40:00,9.24,9.24,9.21,9.21,12300.0,9.24,9.24,9.21,9.21,12300.0
2005-04-28 12:50:00,9.21,9.22,9.19,9.19,9500.0,9.21,9.22,9.19,9.19,9500.0
2005-04-28 13:00:00,9.21,9.21,9.1,9.1,17200.0,9.21,9.21,9.1,9.1,17200.0
2005-04-28 13:10:00,9.11,9.14,9.1,9.11,6000.0,9.11,9.14,9.1,9.11,6000.0
2005-04-28 13:20:00,9.13,9.15,9.11,9.12,21200.0,9.13,9.15,9.11,9.12,21200.0
2005-04-28 13:30:00,9.12,9.13,9.09,9.09,19300.0,9.12,9.13,9.09,9.09,19300.0
2005-04-28 13:40:00,9.1,9.18,9.09,9.16,20000.0,9.1,9.18,9.09,9.16,20000.0
2005-04-28 13:50:00,9.16,9.21,9.15,9.2,10900.0,9.16,9.21,9.15,9.2,10900.0
2005-04-28 14:00:00,9.2,9.22,9.15,9.15,16900.0,9.2,9.22,9.15,9.15,16900.0
2005-04-28 14:10:00,9.15,9.18,9.14,9.14,3400.0,9.15,9.18,9.14,9.14,3400.0
2005-04-28 14:20:00,9.14,9.2,9.1,9.15,16900.0,9.14,9.2,9.1,9.15,16900.0
2005-04-28 14:30:00,9.18,9.2,9.18,9.2,3200.0,9.18,9.2,9.18,9.2,3200.0
2005-04-28 14:40:00,9.2,9.2,9.14,9.15,7900.0,9.2,9.2,9.14,9.15,7900.0
2005-04-28 14:50:00,9.15,9.15,9.11,9.13,8700.0,9.15,9.15,9.11,9.13,8700.0
2005-04-28 15:00:00,9.13,9.15,9.11,9.12,10200.0,9.13,9.15,9.11,9.12,10200.0
2005-04-28 15:10:00,9.11,9.17,9.1,9.16,17200.0,9.11,9.17,9.1,9.16,17200.0
2005-04-28 15:20:00,9.16,9.18,9.15,9.17,12600.0,9.16,9.18,9.15,9.17,12600.0
2005-04-28 15:30:00,9.18,9.18,9.15,9.15,9500.0,9.18,9.18,9.15,9.15,9500.0
2005-04-28 15:40:00,9.16,9.25,9.16,9.19,14900.0,9.16,9.25,9.16,9.19,14900.0
2005-04-28 15:50:00,9.2,9.23,9.15,9.15,35000.0,9.2,9.23,9.15,9.15,35000.0
2005-04-29 09:30:00,9.19,9.33,9.19,9.22,14900.0,9.19,9.33,9.19,9.22,14900.0
2005-04-29 09:40:00,9.22,9.24,9.15,9.23,13900.0,9.22,9.24,9.15,9.23,13900.0
2005-04-29 09:50:00,9.22,9.22,9.15,9.2,9300.0,9.22,9.22,9.15,9.2,9300.0
2005-04-29 10:00:00,9.2,9.28,9.13,9.13,14900.0,9.2,9.28,9.13,9.13,14900.0
2005-04-29 10:10:00,9.15,9.15,9.04,9.11,11400.0,9.15,9.15,9.04,9.11,11400.0
2005-04-29 10:20:00,9.11,9.12,9.03,9.08,13500.0,9.11,9.12,9.03,9.08,13500.0
2005-04-29 10:30:00,9.12,9.21,9.11,9.14,12100.0,9.12,9.21,9.11,9.14,12100.0
2005-04-29 10:40:00,9.16,9.17,9.08,9.08,9800.0,9.16,9.17,9.08,9.08,9800.0
2005-04-29 10:50:00,9.09,9.16,9.08,9.12,6900.0,9.09,9.16,9.08,9.12,6900.0
2005-04-29 11:00:00,9.11,9.21,9.1,9.21,7900.0,9.11,9.21,9.1,9.21,7900.0
2005-04-29 11:10:00,9.21,9.24,9.2,9.2,7100.0,9.21,9.24,9.2,9.2,7100.0
2005-04-29 11:20:00,9.2,9.24,9.2,9.22,5200.0,9.2,9.24,9.2,9.22,5200.0
2005-04-29 11:30:00,9.22,9.22,9.2,9.21,3400.0,9.22,9.22,9.2,9.21,3400.0
2005-04-29 11:40:00,9.21,9.23,9.21,9.22,5700.0,9.21,9.23,9.21,9.22,5700.0
2005-04-29 11:50:00,9.22,9.25,9.21,9.22,14600.0,9.22,9.25,9.21,9.22,14600.0
2005-04-29 12:00:00,9.22,9.25,9.21,9.21,4500.0,9.22,9.25,9.21,9.21,4500.0
2005-04-29 12:10:00,9.21,9.22,9.21,9.22,4600.0,9.21,9.22,9.21,9.22,4600.0
2005-04-29 12:20:00,9.23,9.25,9.23,9.24,4200.0,9.23,9.25,9.23,9.24,4200.0
2005-04-29 12:30:00,9.25,9.25,9.24,9.25,7000.0,9.25,9.25,9.24,9.25,7000.0
2005-04-29 12:40:00,9.27,9.31,9.27,9.3,7800.0,9.27,9.31,9.27,9.3,7800.0
2005-04-29 12:50:00,9.3,9.32,9.3,9.32,5100.0,9.3,9.32,9.3,9.32,5100.0
2005-04-29 13:00:00,9.32,9.43,9.31,9.43,13400.0,9.32,9.43,9.31,9.43,13400.0
2005-04-29 13:10:00,9.42,9.45,9.39,9.41,9800.0,9.42,9.45,9.39,9.41,9800.0
2005-04-29 13:20:00,9.41,9.43,9.39,9.39,2300.0,9.41,9.43,9.39,9.39,2300.0
2005-04-29 13:30:00,9.41,9.41,9.38,9.38,9300.0,9.41,9.41,9.38,9.38,9300.0
2005-04-29 13:40:00,9.4,9.4,9.38,9.4,4600.0,9.4,9.4,9.38,9.4,4600.0
2005-04-29 13:50:00,9.4,9.42,9.39,9.41,9500.0,9.4,9.42,9.39,9.41,9500.0
2005-04-29 14:00:00,9.42,9.44,9.41,9.42,10100.0,9.42,9.44,9.41,9.42,10100.0
2005-04-29 14:10:00,9.44,9.45,9.42,9.43,8000.0,9.44,9.45,9.42,9.43,8000.0
2005-04-29 14:20:00,9.43,9.46,9.4,9.45,5000.0,9.43,9.46,9.4,9.45,5000.0
2005-04-29 14:30:00,9.45,9.57,9.45,9.54,12700.0,9.45,9.57,9.45,9.54,12700.0
2005-04-29 14:40:00,9.54,9.55,9.48,9.55,6600.0,9.54,9.55,9.48,9.55,6600.0
2005-04-29 14:50:00,9.55,9.59,9.52,9.52,6300.0,9.55,9.59,9.52,9.52,6300.0
2005-04-29 15:00:00,9.53,9.58,9.51,9.58,10200.0,9.53,9.58,9.51,9.58,10200.0
2005-04-29 15:10:00,9.55,9.56,9.5,9.5,11900.0,9.55,9.56,9.5,9.5,11900.0
2005-04-29 15:20:00,9.5,9.53,9.47,9.53,17200.0,9.5,9.53,9.47,9.53,17200.0
2005-04-29 15:30:00,9.52,9.53,9.45,9.49,13400.0,9.52,9.53,9.45,9.49,13400.0
2005-04-29 15:40:00,9.49,9.53,9.47,9.5,11100.0,9.49,9.53,9.47,9.5,11100.0
2005-04-29 15:50:00,9.5,9.53,9.48,9.53,24400.0,9.5,9.53,9.48,9.53,24400.0
2005-05-02 09:30:00,9.58,9.75,9.58,9.68,20400.0,9.58,9.75,9.58,9.68,20400.0
2005-05-02 09:40:00,9.7,9.73,9.66,9.69,10700.0,9.7,9.73,9.66,9.69,10700.0
2005-05-02 09:50:00,9.68,9.69,9.56,9.62,15800.0,9.68,9.69,9.56,9.62,15800.0
2005-05-02 10:00:00,9.6,9.69,9.6,9.65,11300.0,9.6,9.69,9.6,9.65,11300.0
2005-05-02 10:10:00,9.65,9.67,9.46,9.56,18900.0,9.65,9.67,9.46,9.56,18900.0
2005-05-02 10:20:00,9.57,9.68,9.51,9.53,10000.0,9.57,9.68,9.51,9.53,10000.0
2005-05-02 10:30:00,9.53,9.53,9.45,9.45,4000.0,9.53,9.53,9.45,9.45,4000.0
2005-05-02 10:40:00,9.45,9.53,9.44,9.53,6900.0,9.45,9.53,9.44,9.53,6900.0
2005-05-02 10:50:00,9.51,9.52,9.49,9.51,2100.0,9.51,9.52,9.49,9.51,2100.0
2005-05-02 11:00:00,9.51,9.51,9.46,9.46,3600.0,9.51,9.51,9.46,9.46,3600.0
2005-05-02 11:10:00,9.46,9.46,9.41,9.41,5600.0,9.46,9.46,9.41,9.41,5600.0
2005-05-02 11:20:00,9.41,9.47,9.41,9.41,3400.0,9.41,9.47,9.41,9.41,3400.0
2005-05-02 11:30:00,9.4,9.41,9.35,9.35,5800.0,9.4,9.41,9.35,9.35,5800.0
2005-05-02 11:40:00,9.35,9.35,9.28,9.28,15700.0,9.35,9.35,9.28,9.28,15700.0
2005-05-02 11:50:00,9.28,9.3,9.28,9.28,1800.0,9.28,9.3,9.28,9.28,1800.0
2005-05-02 12:00:00,9.31,9.35,9.28,9.28,7800.0,9.31,9.35,9.28,9.28,7800.0
2005-05-02 12:10:00,9.28,9.3,9.28,9.3,3200.0,9.28,9.3,9.28,9.3,3200.0
2005-05-02 12:20:00,9.3,9.33,9.29,9.3,1600.0,9.3,9.33,9.29,9.3,1600.0
2005-05-02 12:30:00,9.31,9.31,9.25,9.27,4400.0,9.31,9.31,9.25,9.27,4400.0
2005-05-02 12:40:00,9.27,9.35,9.27,9.35,12100.0,9.27,9.35,9.27,9.35,12100.0
2005-05-02 12:50:00,9.34,9.34,9.31,9.32,1800.0,9.34,9.34,9.31,9.32,1800.0
2005-05-02 13:00:00,9.32,9.32,9.27,9.27,1600.0,9.32,9.32,9.27,9.27,1600.0
2005-05-02 13:10:00,9.27,9.31,9.24,9.25,11100.0,9.27,9.31,9.24,9.25,11100.0
2005-05-02 13:20:00,9.25,9.29,9.25,9.29,3300.0,9.25,9.29,9.25,9.29,3300.0
2005-05-02 13:30:00,9.28,9.29,9.24,9.26,6700.0,9.28,9.29,9.24,9.26,6700.0
2005-05-02 13:40:00,9.26,9.28,9.25,9.28,3100.0,9.26,9.28,9.25,9.28,3100.0
2005-05-02 13:50:00,9.28,9.3,9.28,9.29,13700.0,9.28,9.3,9.28,9.29,13700.0
2005-05-02 14:00:00,9.29,9.3,9.21,9.22,28500.0,9.29,9.3,9.21,9.22,28500.0
2005-05-02 14:10:00,9.23,9.23,9.2,9.22,5000.0,9.23,9.23,9.2,9.22,5000.0
2005-05-02 14:20:00,9.23,9.25,9.23,9.24,10200.0,9.23,9.25,9.23,9.24,10200.0
2005-05-02 14:30:00,9.24,9.32,9.24,9.32,11900.0,9.24,9.32,9.24,9.32,11900.0
2005-05-02 14:40:00,9.32,9.32,9.28,9.32,58200.0,9.32,9.32,9.28,9.32,58200.0
2005-05-02 14:50:00,9.32,9.32,9.29,9.3,13700.0,9.32,9.32,9.29,9.3,13700.0
2005-05-02 15:00:00,9.3,9.32,9.29,9.31,11500.0,9.3,9.32,9.29,9.31,11500.0
2005-05-02 15:10:00,9.3,9.31,9.29,9.3,15200.0,9.3,9.31,9.29,9.3,15200.0
2005-05-02 15:20:00,9.3,9.36,9.3,9.35,13900.0,9.3,9.36,9.3,9.35,13900.0
2005-05-02 15:30:00,9.35,9.41,9.35,9.4,20100.0,9.35,9.41,9.35,9.4,20100.0
2005-05-02 15:40:00,9.4,9.45,9.4,9.45,19200.0,9.4,9.45,9.4,9.45,19200.0
2005-05-02 15:50:00,9.45,9.46,9.38,9.42,54500.0,9.45,9.46,9.38,9.42,54500.0
2005-05-03 09:30:00,9.4,9.45,9.33,9.44,5600.0,9.4,9.45,9.33,9.44,5600.0
2005-05-03 09:40:00,9.45,9.45,9.35,9.4,7300.0,9.45,9.45,9.35,9.4,7300.0
2005-05-03 09:50:00,9.39,9.45,9.38,9.45,10500.0,9.39,9.45,9.38,9.45,10500.0
2005-05-03 10:00:00,9.45,9.5,9.45,9.47,4200.0,9.45,9.5,9.45,9.47,4200.0
2005-05-03 10:10:00,9.49,9.5,9.39,9.41,7100.0,9.49,9.5,9.39,9.41,7100.0
2005-05-03 10:20:00,9.4,9.4,9.36,9.38,3800.0,9.4,9.4,9.36,9.38,3800.0
2005-05-03 10:30:00,9.38,9.45,9.37,9.4,8300.0,9.38,9.45,9.37,9.4,8300.0
2005-05-03 10:40:00,9.44,9.46,9.42,9.42,7300.0,9.44,9.46,9.42,9.42,7300.0
2005-05-03 10:50:00,9.42,9.42,9.4,9.4,2100.0,9.42,9.42,9.4,9.4,2100.0
2005-05-03 11:00:00,9.4,9.41,9.4,9.4,4500.0,9.4,9.41,9.4,9.4,4500.0
2005-05-03 11:10:00,9.4,9.41,9.39,9.39,6400.0,9.4,9.41,9.39,9.39,6400.0
2005-05-03 11:20:00,9.39,9.42,9.39,9.42,4800.0,9.39,9.42,9.39,9.42,4800.0
2005-05-03 11:30:00,9.42,9.43,9.4,9.42,3800.0,9.42,9.43,9.4,9.42,3800.0
2005-05-03 11:40:00,9.42,9.43,9.39,9.39,2500.0,9.42,9.43,9.39,9.39,2500.0
2005-05-03 11:50:00,9.39,9.43,9.38,9.42,10300.0,9.39,9.43,9.38,9.42,10300.0
2005-05-03 12:00:00,9.38,9.41,9.38,9.4,3000.0,9.38,9.41,9.38,9.4,3000.0
2005-05-03 12:10:00,9.4,9.41,9.4,9.4,2800.0,9.4,9.41,9.4,9.4,2800.0
2005-05-03 12:20:00,9.4,9.41,9.4,9.41,1800.0,9.4,9.41,9.4,9.41,1800.0
2005-05-03 12:30:00,9.4,9.41,9.39,9.4,2200.0,9.4,9.41,9.39,9.4,2200.0
2005-05-03 12:40:00,9.39,9.41,9.38,9.41,6100.0,9.39,9.41,9.38,9.41,6100.0
2005-05-03 12:50:00,9.41,9.41,9.39,9.4,1600.0,9.41,9.41,9.39,9.4,1600.0
2005-05-03 13:00:00,9.4,9.43,9.39,9.42,2000.0,9.4,9.43,9.39,9.42,2000.0
2005-05-03 13:10:00,9.41,9.44,9.41,9.41,2600.0,9.41,9.44,9.41,9.41,2600.0
2005-05-03 13:20:00,9.41,9.47,9.41,9.46,7000.0,9.41,9.47,9.41,9.46,7000.0
2005-05-03 13:30:00,9.47,9.5,9.47,9.49,1300.0,9.47,9.5,9.47,9.49,1300.0
2005-05-03 13:40:00,9.5,9.53,9.48,9.52,3000.0,9.5,9.53,9.48,9.52,3000.0
2005-05-03 13:50:00,9.52,9.55,9.52,9.53,1800.0,9.52,9.55,9.52,9.53,1800.0
2005-05-03 14:00:00,9.55,9.56,9.54,9.56,1700.0,9.55,9.56,9.54,9.56,1700.0
2005-05-03 14:10:00,9.56,9.59,9.5,9.5,15900.0,9.56,9.59,9.5,9.5,15900.0
2005-05-03 14:20:00,9.51,9.62,9.5,9.56,21700.0,9.51,9.62,9.5,9.56,21700.0
2005-05-03 14:30:00,9.58,9.68,9.58,9.63,15700.0,9.58,9.68,9.58,9.63,15700.0
2005-05-03 14:40:00,9.63,9.64,9.54,9.54,32600.0,9.63,9.64,9.54,9.54,32600.0
2005-05-03 14:50:00,9.55,9.57,9.54,9.56,18000.0,9.55,9.57,9.54,9.56,18000.0
2005-05-03 15:00:00,9.57,9.57,9.48,9.5,33800.0,9.57,9.57,9.48,9.5,33800.0
2005-05-03 15:10:00,9.49,9.6,9.49,9.51,14000.0,9.49,9.6,9.49,9.51,14000.0
2005-05-03 15:20:00,9.51,9.56,9.51,9.53,9200.0,9.51,9.56,9.51,9.53,9200.0
2005-05-03 15:30:00,9.53,9.6,9.46,9.59,17900.0,9.53,9.6,9.46,9.59,17900.0
2005-05-03 15:40:00,9.59,9.61,9.55,9.6,18000.0,9.59,9.61,9.55,9.6,18000.0
2005-05-03 15:50:00,9.61,9.61,9.47,9.58,43000.0,9.61,9.61,9.47,9.58,43000.0
2005-05-04 09:30:00,9.65,9.65,9.52,9.62,9100.0,9.65,9.65,9.52,9.62,9100.0
2005-05-04 09:40:00,9.64,9.65,9.59,9.6,6000.0,9.64,9.65,9.59,9.6,6000.0
2005-05-04 09:50:00,9.6,9.6,9.57,9.6,4200.0,9.6,9.6,9.57,9.6,4200.0
2005-05-04 10:00:00,9.59,9.61,9.56,9.58,10800.0,9.59,9.61,9.56,9.58,10800.0
2005-05-04 10:10:00,9.6,9.64,9.57,9.57,5900.0,9.6,9.64,9.57,9.57,5900.0
2005-05-04 10:20:00,9.6,9.6,9.59,9.6,6100.0,9.6,9.6,9.59,9.6,6100.0
2005-05-04 10:30:00,9.6,9.67,9.59,9.67,15600.0,9.6,9.67,9.59,9.67,15600.0
2005-05-04 10:40:00,9.64,9.68,9.62,9.68,2900.0,9.64,9.68,9.62,9.68,2900.0
2005-05-04 10:50:00,9.68,9.7,9.68,9.68,1600.0,9.68,9.7,9.68,9.68,1600.0
2005-05-04 11:00:00,9.67,9.69,9.58,9.6,12900.0,9.67,9.69,9.58,9.6,12900.0
2005-05-04 11:10:00,9.6,9.6,9.58,9.6,3900.0,9.6,9.6,9.58,9.6,3900.0
2005-05-04 11:20:00,9.59,9.6,9.57,9.6,4000.0,9.59,9.6,9.57,9.6,4000.0
2005-05-04 11:30:00,9.6,9.61,9.59,9.6,3900.0,9.6,9.61,9.59,9.6,3900.0
2005-05-04 11:40:00,9.6,9.65,9.6,9.63,1500.0,9.6,9.65,9.6,9.63,1500.0
2005-05-04 11:50:00,9.64,9.65,9.56,9.56,7800.0,9.64,9.65,9.56,9.56,7800.0
2005-05-04 12:00:00,9.58,9.58,9.55,9.55,2600.0,9.58,9.58,9.55,9.55,2600.0
2005-05-04 12:10:00,9.58,9.58,9.56,9.58,1900.0,9.58,9.58,9.56,9.58,1900.0
2005-05-04 12:20:00,9.57,9.57,9.5,9.54,8400.0,9.57,9.57,9.5,9.54,8400.0
2005-05-04 12:30:00,9.53,9.55,9.5,9.51,6400.0,9.53,9.55,9.5,9.51,6400.0
2005-05-04 12:40:00,9.54,9.54,9.51,9.51,3500.0,9.54,9.54,9.51,9.51,3500.0
2005-05-04 12:50:00,9.54,9.54,9.5,9.53,7500.0,9.54,9.54,9.5,9.53,7500.0
2005-05-04 13:00:00,9.53,9.54,9.51,9.53,4700.0,9.53,9.54,9.51,9.53,4700.0
2005-05-04 13:10:00,9.53,9.55,9.52,9.53,46500.0,9.53,9.55,9.52,9.53,46500.0
2005-05-04 13:20:00,9.53,9.6,9.53,9.6,4100.0,9.53,9.6,9.53,9.6,4100.0
2005-05-04 13:30:00,9.6,9.63,9.59,9.63,4100.0,9.6,9.63,9.59,9.63,4100.0
2005-05-04 13:40:00,9.62,9.65,9.59,9.65,12000.0,9.62,9.65,9.59,9.65,12000.0
2005-05-04 13:50:00,9.65,9.73,9.65,9.72,10500.0,9.65,9.73,9.65,9.72,10500.0
2005-05-04 14:00:00,9.72,9.73,9.62,9.62,12300.0,9.72,9.73,9.62,9.62,12300.0
2005-05-04 14:10:00,9.61,9.62,9.61,9.62,4900.0,9.61,9.62,9.61,9.62,4900.0
2005-05-04 14:20:00,9.62,9.62,9.59,9.6,7600.0,9.62,9.62,9.59,9.6,7600.0
2005-05-04 14:30:00,9.6,9.6,9.55,9.57,12500.0,9.6,9.6,9.55,9.57,12500.0
2005-05-04 14:40:00,9.57,9.62,9.57,9.62,3200.0,9.57,9.62,9.57,9.62,3200.0
2005-05-04 14:50:00,9.61,9.62,9.6,9.62,8500.0,9.61,9.62,9.6,9.62,8500.0
2005-05-04 15:00:00,9.61,9.62,9.59,9.6,14000.0,9.61,9.62,9.59,9.6,14000.0
2005-05-04 15:10:00,9.6,9.63,9.6,9.61,10600.0,9.6,9.63,9.6,9.61,10600.0
2005-05-04 15:20:00,9.61,9.64,9.59,9.6,16500.0,9.61,9.64,9.59,9.6,16500.0
2005-05-04 15:30:00,9.6,9.62,9.6,9.62,16100.0,9.6,9.62,9.6,9.62,16100.0
2005-05-04 15:40:00,9.62,9.63,9.61,9.61,17500.0,9.62,9.63,9.61,9.61,17500.0
2005-05-04 15:50:00,9.62,9.68,9.6,9.67,35200.0,9.62,9.68,9.6,9.67,35200.0
2005-05-05 09:30:00,9.68,9.68,9.58,9.58,6100.0,9.68,9.68,9.58,9.58,6100.0
2005-05-05 09:40:00,9.58,9.69,9.58,9.66,44300.0,9.58,9.69,9.58,9.66,44300.0
2005-05-05 09:50:00,9.69,9.75,9.64,9.74,8400.0,9.69,9.75,9.64,9.74,8400.0
2005-05-05 10:00:00,9.74,9.75,9.66,9.74,3300.0,9.74,9.75,9.66,9.74,3300.0
2005-05-05 10:10:00,9.71,9.74,9.7,9.7,4100.0,9.71,9.74,9.7,9.7,4100.0
2005-05-05 10:20:00,9.7,9.72,9.69,9.69,6700.0,9.7,9.72,9.69,9.69,6700.0
2005-05-05 10:30:00,9.7,9.71,9.67,9.68,2500.0,9.7,9.71,9.67,9.68,2500.0
2005-05-05 10:40:00,9.71,9.8,9.71,9.77,7400.0,9.71,9.8,9.71,9.77,7400.0
2005-05-05 10:50:00,9.8,9.81,9.77,9.81,13400.0,9.8,9.81,9.77,9.81,13400.0
2005-05-05 11:00:00,9.78,9.84,9.78,9.81,5100.0,9.78,9.84,9.78,9.81,5100.0
2005-05-05 11:10:00,9.8,9.81,9.76,9.76,6700.0,9.8,9.81,9.76,9.76,6700.0
2005-05-05 11:20:00,9.76,9.76,9.75,9.76,7300.0,9.76,9.76,9.75,9.76,7300.0
2005-05-05 11:30:00,9.78,9.78,9.75,9.77,10200.0,9.78,9.78,9.75,9.77,10200.0
2005-05-05 11:40:00,9.76,9.85,9.75,9.85,13600.0,9.76,9.85,9.75,9.85,13600.0
2005-05-05 11:50:00,9.83,9.85,9.8,9.82,5800.0,9.83,9.85,9.8,9.82,5800.0
2005-05-05 12:00:00,9.82,9.82,9.79,9.81,12100.0,9.82,9.82,9.79,9.81,12100.0
2005-05-05 12:10:00,9.84,9.84,9.81,9.82,2700.0,9.84,9.84,9.81,9.82,2700.0
2005-05-05 12:20:00,9.81,9.85,9.8,9.8,8300.0,9.81,9.85,9.8,9.8,8300.0
2005-05-05 12:30:00,9.82,9.87,9.79,9.79,8900.0,9.82,9.87,9.79,9.79,8900.0
2005-05-05 12:40:00,9.79,9.84,9.75,9.75,11800.0,9.79,9.84,9.75,9.75,11800.0
2005-05-05 12:50:00,9.75,9.82,9.75,9.75,19200.0,9.75,9.82,9.75,9.75,19200.0
2005-05-05 13:00:00,9.75,9.85,9.73,9.84,22200.0,9.75,9.85,9.73,9.84,22200.0
2005-05-05 13:10:00,9.83,9.85,9.76,9.77,12500.0,9.83,9.85,9.76,9.77,12500.0
2005-05-05 13:20:00,9.76,9.78,9.73,9.78,7200.0,9.76,9.78,9.73,9.78,7200.0
2005-05-05 13:30:00,9.78,9.82,9.77,9.81,3300.0,9.78,9.82,9.77,9.81,3300.0
2005-05-05 13:40:00,9.8,9.83,9.77,9.82,11100.0,9.8,9.83,9.77,9.82,11100.0
2005-05-05 13:50:00,9.81,9.82,9.77,9.79,12500.0,9.81,9.82,9.77,9.79,12500.0
2005-05-05 14:00:00,9.79,9.82,9.77,9.8,6500.0,9.79,9.82,9.77,9.8,6500.0
2005-05-05 14:10:00,9.81,9.81,9.79,9.79,3400.0,9.81,9.81,9.79,9.79,3400.0
2005-05-05 14:20:00,9.79,9.83,9.79,9.8,10900.0,9.79,9.83,9.79,9.8,10900.0
2005-05-05 14:30:00,9.81,9.83,9.8,9.82,5200.0,9.81,9.83,9.8,9.82,5200.0
2005-05-05 14:40:00,9.82,9.84,9.82,9.84,4000.0,9.82,9.84,9.82,9.84,4000.0
2005-05-05 14:50:00,9.82,9.85,9.8,9.81,7700.0,9.82,9.85,9.8,9.81,7700.0
2005-05-05 15:00:00,9.81,9.86,9.8,9.86,13200.0,9.81,9.86,9.8,9.86,13200.0
2005-05-05 15:10:00,9.87,9.94,9.83,9.86,17700.0,9.87,9.94,9.83,9.86,17700.0
2005-05-05 15:20:00,9.85,9.89,9.85,9.87,5800.0,9.85,9.89,9.85,9.87,5800.0
2005-05-05 15:30:00,9.88,9.94,9.86,9.9,15500.0,9.88,9.94,9.86,9.9,15500.0
2005-05-05 15:40:00,9.9,9.94,9.8,9.94,29000.0,9.9,9.94,9.8,9.94,29000.0
2005-05-05 15:50:00,9.94,9.97,9.9,9.97,19900.0,9.94,9.97,9.9,9.97,19900.0
2005-05-06 09:30:00,10.03,10.2,9.87,9.98,30300.0,10.03,10.2,9.87,9.98,30300.0
2005-05-06 09:40:00,9.98,9.98,9.95,9.97,3400.0,9.98,9.98,9.95,9.97,3400.0
2005-05-06 09:50:00,9.98,10.06,9.98,10.03,6800.0,9.98,10.06,9.98,10.03,6800.0
2005-05-06 10:00:00,10.03,10.1,10.01,10.01,8000.0,10.03,10.1,10.01,10.01,8000.0
2005-05-06 10:10:00,10.04,10.07,10.03,10.07,6400.0,10.04,10.07,10.03,10.07,6400.0
2005-05-06 10:20:00,10.06,10.14,10.06,10.11,9100.0,10.06,10.14,10.06,10.11,9100.0
2005-05-06 10:30:00,10.1,10.12,10.09,10.1,8900.0,10.1,10.12,10.09,10.1,8900.0
2005-05-06 10:40:00,10.1,10.12,10.09,10.09,17000.0,10.1,10.12,10.09,10.09,17000.0
2005-05-06 10:50:00,10.09,10.19,10.09,10.16,18300.0,10.09,10.19,10.09,10.16,18300.0
2005-05-06 11:00:00,10.16,10.17,10.12,10.13,6000.0,10.16,10.17,10.12,10.13,6000.0
2005-05-06 11:10:00,10.13,10.16,10.1,10.11,6900.0,10.13,10.16,10.1,10.11,6900.0
2005-05-06 11:20:00,10.1,10.15,10.05,10.11,32700.0,10.1,10.15,10.05,10.11,32700.0
2005-05-06 11:30:00,10.1,10.14,10.1,10.13,2100.0,10.1,10.14,10.1,10.13,2100.0
2005-05-06 11:40:00,10.14,10.16,10.12,10.13,3000.0,10.14,10.16,10.12,10.13,3000.0
2005-05-06 11:50:00,10.14,10.16,10.12,10.14,12200.0,10.14,10.16,10.12,10.14,12200.0
2005-05-06 12:00:00,10.14,10.15,10.13,10.13,3800.0,10.14,10.15,10.13,10.13,3800.0
2005-05-06 12:10:00,10.13,10.14,10.12,10.13,5500.0,10.13,10.14,10.12,10.13,5500.0
2005-05-06 12:20:00,10.13,10.15,10.11,10.13,3500.0,10.13,10.15,10.11,10.13,3500.0
2005-05-06 12:30:00,10.14,10.2,10.14,10.19,19300.0,10.14,10.2,10.14,10.19,19300.0
2005-05-06 12:40:00,10.2,10.22,10.19,10.19,12100.0,10.2,10.22,10.19,10.19,12100.0
2005-05-06 12:50:00,10.19,10.22,10.19,10.22,9100.0,10.19,10.22,10.19,10.22,9100.0
2005-05-06 13:00:00,10.25,10.27,10.23,10.26,30500.0,10.25,10.27,10.23,10.26,30500.0
2005-05-06 13:10:00,10.25,10.26,10.25,10.26,10600.0,10.25,10.26,10.25,10.26,10600.0
2005-05-06 13:20:00,10.27,10.35,10.26,10.33,39100.0,10.27,10.35,10.26,10.33,39100.0
2005-05-06 13:30:00,10.33,10.35,10.31,10.35,13900.0,10.33,10.35,10.31,10.35,13900.0
2005-05-06 13:40:00,10.34,10.38,10.29,10.34,17100.0,10.34,10.38,10.29,10.34,17100.0
2005-05-06 13:50:00,10.34,10.37,10.34,10.36,5300.0,10.34,10.37,10.34,10.36,5300.0
2005-05-06 14:00:00,10.36,10.37,10.35,10.35,12300.0,10.36,10.37,10.35,10.35,12300.0
2005-05-06 14:10:00,10.35,10.39,10.35,10.39,10500.0,10.35,10.39,10.35,10.39,10500.0
2005-05-06 14:20:00,10.39,10.4,10.38,10.38,8800.0,10.39,10.4,10.38,10.38,8800.0
2005-05-06 14:30:00,10.37,10.37,10.35,10.35,7500.0,10.37,10.37,10.35,10.35,7500.0
2005-05-06 14:40:00,10.36,10.4,10.35,10.4,22000.0,10.36,10.4,10.35,10.4,22000.0
2005-05-06 14:50:00,10.41,10.44,10.4,10.42,12400.0,10.41,10.44,10.4,10.42,12400.0
2005-05-06 15:00:00,10.42,10.5,10.42,10.46,30500.0,10.42,10.5,10.42,10.46,30500.0
2005-05-06 15:10:00,10.45,10.52,10.45,10.51,34600.0,10.45,10.52,10.45,10.51,34600.0
2005-05-06 15:20:00,10.51,10.6,10.51,10.55,34800.0,10.51,10.6,10.51,10.55,34800.0
2005-05-06 15:30:00,10.54,10.6,10.52,10.56,25000.0,10.54,10.6,10.52,10.56,25000.0
2005-05-06 15:40:00,10.55,10.61,10.55,10.56,32200.0,10.55,10.61,10.55,10.56,32200.0
2005-05-06 15:50:00,10.56,10.67,10.55,10.64,83400.0,10.56,10.67,10.55,10.64,83400.0
2005-05-09 09:30:00,10.77,10.77,10.66,10.71,35800.0,10.77,10.77,10.66,10.71,35800.0
2005-05-09 09:40:00,10.72,10.73,10.71,10.71,22500.0,10.72,10.73,10.71,10.71,22500.0
2005-05-09 09:50:00,10.71,10.73,10.71,10.72,11000.0,10.71,10.73,10.71,10.72,11000.0
2005-05-09 10:00:00,10.71,10.73,10.71,10.71,14000.0,10.71,10.73,10.71,10.71,14000.0
2005-05-09 10:10:00,10.72,10.73,10.65,10.68,30700.0,10.72,10.73,10.65,10.68,30700.0
2005-05-09 10:20:00,10.68,10.79,10.68,10.77,15100.0,10.68,10.79,10.68,10.77,15100.0
2005-05-09 10:30:00,10.77,10.79,10.72,10.76,12100.0,10.77,10.79,10.72,10.76,12100.0
2005-05-09 10:40:00,10.78,10.79,10.76,10.76,6000.0,10.78,10.79,10.76,10.76,6000.0
2005-05-09 10:50:00,10.76,10.79,10.76,10.76,18500.0,10.76,10.79,10.76,10.76,18500.0
2005-05-09 11:00:00,10.76,10.79,10.76,10.76,10000.0,10.76,10.79,10.76,10.76,10000.0
2005-05-09 11:10:00,10.78,10.79,10.76,10.77,8200.0,10.78,10.79,10.76,10.77,8200.0
2005-05-09 11:20:00,10.77,10.79,10.76,10.77,17400.0,10.77,10.79,10.76,10.77,17400.0
2005-05-09 11:30:00,10.76,10.83,10.76,10.77,8900.0,10.76,10.83,10.76,10.77,8900.0
2005-05-09 11:40:00,10.77,10.78,10.76,10.76,8500.0,10.77,10.78,10.76,10.76,8500.0
2005-05-09 11:50:00,10.76,10.78,10.76,10.78,4500.0,10.76,10.78,10.76,10.78,4500.0
2005-05-09 12:00:00,10.77,10.83,10.76,10.81,8500.0,10.77,10.83,10.76,10.81,8500.0
2005-05-09 12:10:00,10.81,10.83,10.77,10.77,10900.0,10.81,10.83,10.77,10.77,10900.0
2005-05-09 12:20:00,10.78,10.82,10.77,10.82,4400.0,10.78,10.82,10.77,10.82,4400.0
2005-05-09 12:30:00,10.82,10.83,10.77,10.8,37100.0,10.82,10.83,10.77,10.8,37100.0
2005-05-09 12:40:00,10.8,10.81,10.8,10.8,3200.0,10.8,10.81,10.8,10.8,3200.0
2005-05-09 12:50:00,10.8,10.82,10.8,10.82,11600.0,10.8,10.82,10.8,10.82,11600.0
2005-05-09 13:00:00,10.8,10.83,10.77,10.81,44300.0,10.8,10.83,10.77,10.81,44300.0
2005-05-09 13:10:00,10.81,10.83,10.8,10.83,5100.0,10.81,10.83,10.8,10.83,5100.0
2005-05-09 13:20:00,10.85,10.94,10.84,10.94,49200.0,10.85,10.94,10.84,10.94,49200.0
2005-05-09 13:30:00,10.93,10.93,10.9,10.9,13400.0,10.93,10.93,10.9,10.9,13400.0
2005-05-09 13:40:00,10.9,10.94,10.88,10.88,16400.0,10.9,10.94,10.88,10.88,16400.0
2005-05-09 13:50:00,10.88,10.9,10.88,10.9,8300.0,10.88,10.9,10.88,10.9,8300.0
2005-05-09 14:00:00,10.9,10.93,10.88,10.88,7900.0,10.9,10.93,10.88,10.88,7900.0
2005-05-09 14:10:00,10.88,10.89,10.88,10.88,5700.0,10.88,10.89,10.88,10.88,5700.0
2005-05-09 14:20:00,10.89,10.9,10.85,10.85,12200.0,10.89,10.9,10.85,10.85,12200.0
2005-05-09 14:30:00,10.85,10.85,10.85,10.85,6300.0,10.85,10.85,10.85,10.85,6300.0
2005-05-09 14:40:00,10.85,10.92,10.85,10.92,13600.0,10.85,10.92,10.85,10.92,13600.0
2005-05-09 14:50:00,10.92,10.95,10.9,10.95,21300.0,10.92,10.95,10.9,10.95,21300.0
2005-05-09 15:00:00,10.94,10.97,10.89,10.9,17400.0,10.94,10.97,10.89,10.9,17400.0
2005-05-09 15:10:00,10.9,10.92,10.89,10.92,9600.0,10.9,10.92,10.89,10.92,9600.0
2005-05-09 15:20:00,10.91,10.94,10.91,10.92,20000.0,10.91,10.94,10.91,10.92,20000.0
2005-05-09 15:30:00,10.93,11.07,10.92,11.02,59600.0,10.93,11.07,10.92,11.02,59600.0
2005-05-09 15:40:00,11.02,11.27,11.02,11.23,61000.0,11.02,11.27,11.02,11.23,61000.0
2005-05-09 15:50:00,11.23,11.26,11.13,11.19,57200.0,11.23,11.26,11.13,11.19,57200.0
2005-05-10 09:30:00,12.65,12.85,12.48,12.61,1021600.0,12.65,12.85,12.48,12.61,1021600.0
2005-05-10 09:40:00,12.62,12.65,12.27,12.46,718500.0,12.62,12.65,12.27,12.46,718500.0
2005-05-10 09:50:00,12.45,12.46,12.13,12.3,464900.0,12.45,12.46,12.13,12.3,464900.0
2005-05-10 10:00:00,12.3,12.6,12.26,12.55,571600.0,12.3,12.6,12.26,12.55,571600.0
2005-05-10 10:10:00,12.56,12.7,12.5,12.61,373400.0,12.56,12.7,12.5,12.61,373400.0
2005-05-10 10:20:00,12.61,13.63,12.55,13.5,2550400.0,12.61,13.63,12.55,13.5,2550400.0
2005-05-10 10:30:00,13.48,13.82,12.56,13.66,2869800.0,13.48,13.82,12.56,13.66,2869800.0
2005-05-10 10:40:00,13.67,13.75,13.48,13.55,1235100.0,13.67,13.75,13.48,13.55,1235100.0
2005-05-10 10:50:00,13.55,13.65,13.39,13.44,922000.0,13.55,13.65,13.39,13.44,922000.0
2005-05-10 11:00:00,13.44,13.62,13.35,13.38,915700.0,13.44,13.62,13.35,13.38,915700.0
2005-05-10 11:10:00,13.38,13.46,13.26,13.38,621300.0,13.38,13.46,13.26,13.38,621300.0
2005-05-10 11:20:00,13.38,13.4,13.15,13.18,534800.0,13.38,13.4,13.15,13.18,534800.0
2005-05-10 11:30:00,13.18,13.31,13.17,13.24,311600.0,13.18,13.31,13.17,13.24,311600.0
2005-05-10 11:40:00,13.24,13.37,13.22,13.3,372400.0,13.24,13.37,13.22,13.3,372400.0
2005-05-10 11:50:00,13.29,13.3,13.16,13.28,238300.0,13.29,13.3,13.16,13.28,238300.0
2005-05-10 12:00:00,13.28,13.4,13.27,13.33,287200.0,13.28,13.4,13.27,13.33,287200.0
2005-05-10 12:10:00,13.33,13.34,13.06,13.08,396900.0,13.33,13.34,13.06,13.08,396900.0
2005-05-10 12:20:00,13.08,13.26,13.06,13.15,353000.0,13.08,13.26,13.06,13.15,353000.0
2005-05-10 12:30:00,13.15,13.24,13.12,13.18,132900.0,13.15,13.24,13.12,13.18,132900.0
2005-05-10 12:40:00,13.18,13.22,13.13,13.2,145200.0,13.18,13.22,13.13,13.2,145200.0
2005-05-10 12:50:00,13.2,13.33,13.16,13.27,178300.0,13.2,13.33,13.16,13.27,178300.0
2005-05-10 13:00:00,13.28,13.33,13.2,13.27,207300.0,13.28,13.33,13.2,13.27,207300.0
2005-05-10 13:10:00,13.27,13.5,13.25,13.45,776100.0,13.27,13.5,13.25,13.45,776100.0
2005-05-10 13:20:00,13.44,13.46,13.35,13.43,284900.0,13.44,13.46,13.35,13.43,284900.0
2005-05-10 13:30:00,13.43,13.67,13.39,13.55,430800.0,13.43,13.67,13.39,13.55,430800.0
2005-05-10 13:40:00,13.54,13.55,13.39,13.43,315900.0,13.54,13.55,13.39,13.43,315900.0
2005-05-10 13:50:00,13.43,13.5,13.4,13.47,181800.0,13.43,13.5,13.4,13.47,181800.0
2005-05-10 14:00:00,13.49,13.49,13.27,13.27,357100.0,13.49,13.49,13.27,13.27,357100.0
2005-05-10 14:10:00,13.28,13.36,13.25,13.32,246200.0,13.28,13.36,13.25,13.32,246200.0
2005-05-10 14:20:00,13.32,13.37,13.26,13.3,174900.0,13.32,13.37,13.26,13.3,174900.0
2005-05-10 14:30:00,13.3,13.3,13.22,13.25,176000.0,13.3,13.3,13.22,13.25,176000.0
2005-05-10 14:40:00,13.24,13.3,13.1,13.17,367200.0,13.24,13.3,13.1,13.17,367200.0
2005-05-10 14:50:00,13.18,13.27,13.16,13.24,212400.0,13.18,13.27,13.16,13.24,212400.0
2005-05-10 15:00:00,13.24,13.27,13.18,13.24,219000.0,13.24,13.27,13.18,13.24,219000.0
2005-05-10 15:10:00,13.23,13.27,13.2,13.27,131900.0,13.23,13.27,13.2,13.27,131900.0
2005-05-10 15:20:00,13.27,13.38,13.24,13.24,252400.0,13.27,13.38,13.24,13.24,252400.0
2005-05-10 15:30:00,13.24,13.27,13.14,13.18,251100.0,13.24,13.27,13.14,13.18,251100.0
2005-05-10 15:40:00,13.18,13.24,13.0,13.2,397900.0,13.18,13.24,13.0,13.2,397900.0
2005-05-10 15:50:00,13.2,13.63,13.18,13.44,943000.0,13.2,13.63,13.18,13.44,943000.0
2005-05-11 09:30:00,13.38,13.6,13.36,13.49,440100.0,13.38,13.6,13.36,13.49,440100.0
2005-05-11 09:40:00,13.49,13.52,13.05,13.19,445900.0,13.49,13.52,13.05,13.19,445900.0
2005-05-11 09:50:00,13.19,13.34,13.14,13.16,200700.0,13.19,13.34,13.14,13.16,200700.0
2005-05-11 10:00:00,13.18,13.23,12.94,12.94,209200.0,13.18,13.23,12.94,12.94,209200.0
2005-05-11 10:10:00,12.93,13.09,12.93,12.97,224300.0,12.93,13.09,12.93,12.97,224300.0
2005-05-11 10:20:00,12.96,13.05,12.96,12.97,143100.0,12.96,13.05,12.96,12.97,143100.0
2005-05-11 10:30:00,12.97,13.03,12.82,12.89,277800.0,12.97,13.03,12.82,12.89,277800.0
2005-05-11 10:40:00,12.91,12.93,12.8,12.84,187100.0,12.91,12.93,12.8,12.84,187100.0
2005-05-11 10:50:00,12.84,12.92,12.77,12.91,156600.0,12.84,12.92,12.77,12.91,156600.0
2005-05-11 11:00:00,12.91,13.1,12.89,13.0,153100.0,12.91,13.1,12.89,13.0,153100.0
2005-05-11 11:10:00,13.0,13.12,12.92,13.1,141400.0,13.0,13.12,12.92,13.1,141400.0
2005-05-11 11:20:00,13.09,13.15,13.01,13.11,122300.0,13.09,13.15,13.01,13.11,122300.0
2005-05-11 11:30:00,13.12,13.14,13.06,13.07,100300.0,13.12,13.14,13.06,13.07,100300.0
2005-05-11 11:40:00,13.07,13.13,13.06,13.11,51200.0,13.07,13.13,13.06,13.11,51200.0
2005-05-11 11:50:00,13.11,13.13,13.1,13.11,44000.0,13.11,13.13,13.1,13.11,44000.0
2005-05-11 12:00:00,13.1,13.12,12.88,13.02,160600.0,13.1,13.12,12.88,13.02,160600.0
2005-05-11 12:10:00,13.01,13.1,12.95,13.02,105800.0,13.01,13.1,12.95,13.02,105800.0
2005-05-11 12:20:00,13.01,13.08,13.0,13.02,51500.0,13.01,13.08,13.0,13.02,51500.0
2005-05-11 12:30:00,13.02,13.06,13.0,13.06,28800.0,13.02,13.06,13.0,13.06,28800.0
2005-05-11 12:40:00,13.04,13.06,13.02,13.06,13400.0,13.04,13.06,13.02,13.06,13400.0
2005-05-11 12:50:00,13.06,13.1,13.0,13.03,35700.0,13.06,13.1,13.0,13.03,35700.0
2005-05-11 13:00:00,13.04,13.11,13.02,13.08,31800.0,13.04,13.11,13.02,13.08,31800.0
2005-05-11 13:10:00,13.09,13.1,13.04,13.04,46200.0,13.09,13.1,13.04,13.04,46200.0
2005-05-11 13:20:00,13.04,13.1,13.0,13.07,99000.0,13.04,13.1,13.0,13.07,99000.0
2005-05-11 13:30:00,13.06,13.07,12.99,13.03,16700.0,13.06,13.07,12.99,13.03,16700.0
2005-05-11 13:40:00,13.03,13.11,12.95,13.05,121400.0,13.03,13.11,12.95,13.05,121400.0
2005-05-11 13:50:00,13.05,13.13,13.05,13.11,46900.0,13.05,13.13,13.05,13.11,46900.0
2005-05-11 14:00:00,13.12,13.48,13.05,13.45,292900.0,13.12,13.48,13.05,13.45,292900.0
2005-05-11 14:10:00,13.47,13.57,13.4,13.47,305600.0,13.47,13.57,13.4,13.47,305600.0
2005-05-11 14:20:00,13.48,13.5,13.37,13.44,188500.0,13.48,13.5,13.37,13.44,188500.0
2005-05-11 14:30:00,13.45,13.5,13.38,13.42,114400.0,13.45,13.5,13.38,13.42,114400.0
2005-05-11 14:40:00,13.41,13.47,13.38,13.44,112200.0,13.41,13.47,13.38,13.44,112200.0
2005-05-11 14:50:00,13.44,13.47,13.33,13.34,81500.0,13.44,13.47,13.33,13.34,81500.0
2005-05-11 15:00:00,13.35,13.4,13.26,13.36,93200.0,13.35,13.4,13.26,13.36,93200.0
2005-05-11 15:10:00,13.34,13.4,13.31,13.38,71900.0,13.34,13.4,13.31,13.38,71900.0
2005-05-11 15:20:00,13.38,13.5,13.38,13.41,131500.0,13.38,13.5,13.38,13.41,131500.0
2005-05-11 15:30:00,13.41,13.43,13.39,13.42,35900.0,13.41,13.43,13.39,13.42,35900.0
2005-05-11 15:40:00,13.42,13.45,13.32,13.45,73500.0,13.42,13.45,13.32,13.45,73500.0
2005-05-11 15:50:00,13.44,13.46,13.38,13.43,192400.0,13.44,13.46,13.38,13.43,192400.0
2005-05-12 09:30:00,13.45,13.48,13.19,13.39,113800.0,13.45,13.48,13.19,13.39,113800.0
2005-05-12 09:40:00,13.39,13.44,13.22,13.29,75200.0,13.39,13.44,13.22,13.29,75200.0
2005-05-12 09:50:00,13.28,13.45,13.21,13.45,84700.0,13.28,13.45,13.21,13.45,84700.0
2005-05-12 10:00:00,13.45,13.86,13.45,13.78,560600.0,13.45,13.86,13.45,13.78,560600.0
2005-05-12 10:10:00,13.79,13.93,13.68,13.87,451200.0,13.79,13.93,13.68,13.87,451200.0
2005-05-12 10:20:00,13.84,13.85,13.68,13.69,154000.0,13.84,13.85,13.68,13.69,154000.0
2005-05-12 10:30:00,13.68,13.75,13.56,13.74,93700.0,13.68,13.75,13.56,13.74,93700.0
2005-05-12 10:40:00,13.72,13.72,13.56,13.57,73800.0,13.72,13.72,13.56,13.57,73800.0
2005-05-12 10:50:00,13.57,13.71,13.54,13.6,87000.0,13.57,13.71,13.54,13.6,87000.0
2005-05-12 11:00:00,13.61,13.62,13.54,13.57,40300.0,13.61,13.62,13.54,13.57,40300.0
2005-05-12 11:10:00,13.57,13.61,13.53,13.58,58400.0,13.57,13.61,13.53,13.58,58400.0
2005-05-12 11:20:00,13.59,13.72,13.59,13.71,38500.0,13.59,13.72,13.59,13.71,38500.0
2005-05-12 11:30:00,13.71,13.72,13.61,13.63,23700.0,13.71,13.72,13.61,13.63,23700.0
2005-05-12 11:40:00,13.65,13.66,13.55,13.57,36600.0,13.65,13.66,13.55,13.57,36600.0
2005-05-12 11:50:00,13.57,13.68,13.57,13.68,32700.0,13.57,13.68,13.57,13.68,32700.0
2005-05-12 12:00:00,13.69,13.7,13.59,13.61,48400.0,13.69,13.7,13.59,13.61,48400.0
2005-05-12 12:10:00,13.61,13.68,13.59,13.64,24100.0,13.61,13.68,13.59,13.64,24100.0
2005-05-12 12:20:00,13.64,13.7,13.64,13.7,28800.0,13.64,13.7,13.64,13.7,28800.0
2005-05-12 12:30:00,13.7,13.7,13.47,13.49,78100.0,13.7,13.7,13.47,13.49,78100.0
2005-05-12 12:40:00,13.49,13.54,13.47,13.52,35400.0,13.49,13.54,13.47,13.52,35400.0
2005-05-12 12:50:00,13.52,13.52,13.34,13.42,65300.0,13.52,13.52,13.34,13.42,65300.0
2005-05-12 13:00:00,13.42,13.46,13.4,13.46,18000.0,13.42,13.46,13.4,13.46,18000.0
2005-05-12 13:10:00,13.45,13.49,13.44,13.48,9100.0,13.45,13.49,13.44,13.48,9100.0
2005-05-12 13:20:00,13.47,13.52,13.45,13.52,14600.0,13.47,13.52,13.45,13.52,14600.0
2005-05-12 13:30:00,13.51,13.52,13.47,13.47,27200.0,13.51,13.52,13.47,13.47,27200.0
2005-05-12 13:40:00,13.47,13.49,13.4,13.43,43100.0,13.47,13.49,13.4,13.43,43100.0
2005-05-12 13:50:00,13.45,13.47,13.45,13.45,12700.0,13.45,13.47,13.45,13.45,12700.0
2005-05-12 14:00:00,13.43,13.47,13.4,13.46,14800.0,13.43,13.47,13.4,13.46,14800.0
2005-05-12 14:10:00,13.46,13.49,13.39,13.4,42700.0,13.46,13.49,13.39,13.4,42700.0
2005-05-12 14:20:00,13.42,13.43,13.33,13.42,66800.0,13.42,13.43,13.33,13.42,66800.0
2005-05-12 14:30:00,13.42,13.47,13.4,13.4,28600.0,13.42,13.47,13.4,13.4,28600.0
2005-05-12 14:40:00,13.4,13.46,13.38,13.45,33100.0,13.4,13.46,13.38,13.45,33100.0
2005-05-12 14:50:00,13.44,13.52,13.42,13.51,37300.0,13.44,13.52,13.42,13.51,37300.0
2005-05-12 15:00:00,13.51,13.64,13.51,13.56,64800.0,13.51,13.64,13.51,13.56,64800.0
2005-05-12 15:10:00,13.55,13.56,13.48,13.48,43700.0,13.55,13.56,13.48,13.48,43700.0
2005-05-12 15:20:00,13.47,13.54,13.4,13.42,67400.0,13.47,13.54,13.4,13.42,67400.0
2005-05-12 15:30:00,13.41,13.43,13.4,13.41,70500.0,13.41,13.43,13.4,13.41,70500.0
2005-05-12 15:40:00,13.42,13.42,13.31,13.39,94600.0,13.42,13.42,13.31,13.39,94600.0
2005-05-12 15:50:00,13.4,13.42,13.35,13.39,65000.0,13.4,13.42,13.35,13.39,65000.0
2005-05-13 09:30:00,13.36,13.62,13.34,13.42,80900.0,13.36,13.62,13.34,13.42,80900.0
2005-05-13 09:40:00,13.42,13.5,13.33,13.44,49900.0,13.42,13.5,13.33,13.44,49900.0
2005-05-13 09:50:00,13.44,13.45,13.3,13.35,88700.0,13.44,13.45,13.3,13.35,88700.0
2005-05-13 10:00:00,13.34,13.42,13.28,13.4,49800.0,13.34,13.42,13.28,13.4,49800.0
2005-05-13 10:10:00,13.38,13.38,13.2,13.21,44100.0,13.38,13.38,13.2,13.21,44100.0
2005-05-13 10:20:00,13.21,13.25,13.07,13.13,93800.0,13.21,13.25,13.07,13.13,93800.0
2005-05-13 10:30:00,13.12,13.17,13.0,13.11,79300.0,13.12,13.17,13.0,13.11,79300.0
2005-05-13 10:40:00,13.14,13.23,13.12,13.19,57300.0,13.14,13.23,13.12,13.19,57300.0
2005-05-13 10:50:00,13.19,13.24,13.15,13.19,59100.0,13.19,13.24,13.15,13.19,59100.0
2005-05-13 11:00:00,13.2,13.22,13.11,13.11,44100.0,13.2,13.22,13.11,13.11,44100.0
2005-05-13 11:10:00,13.11,13.15,13.0,13.0,105400.0,13.11,13.15,13.0,13.0,105400.0
2005-05-13 11:20:00,13.0,13.08,12.9,13.08,48600.0,13.0,13.08,12.9,13.08,48600.0
2005-05-13 11:30:00,13.08,13.08,13.03,13.06,44300.0,13.08,13.08,13.03,13.06,44300.0
2005-05-13 11:40:00,13.07,13.07,13.0,13.04,27800.0,13.07,13.07,13.0,13.04,27800.0
2005-05-13 11:50:00,13.01,13.05,12.96,12.99,26000.0,13.01,13.05,12.96,12.99,26000.0
2005-05-13 12:00:00,13.0,13.0,12.98,13.0,17100.0,13.0,13.0,12.98,13.0,17100.0
2005-05-13 12:10:00,13.0,13.01,12.98,12.99,24400.0,13.0,13.01,12.98,12.99,24400.0
2005-05-13 12:20:00,13.01,13.03,12.99,13.0,37000.0,13.01,13.03,12.99,13.0,37000.0
2005-05-13 12:30:00,12.99,13.01,12.98,13.01,11000.0,12.99,13.01,12.98,13.01,11000.0
2005-05-13 12:40:00,13.01,13.04,12.99,13.03,9200.0,13.01,13.04,12.99,13.03,9200.0
2005-05-13 12:50:00,13.04,13.04,13.0,13.04,22600.0,13.04,13.04,13.0,13.04,22600.0
2005-05-13 13:00:00,13.04,13.04,13.01,13.04,35400.0,13.04,13.04,13.01,13.04,35400.0
2005-05-13 13:10:00,13.04,13.04,12.98,12.98,76700.0,13.04,13.04,12.98,12.98,76700.0
2005-05-13 13:20:00,12.98,13.0,12.96,13.0,31200.0,12.98,13.0,12.96,13.0,31200.0
2005-05-13 13:30:00,13.0,13.03,12.98,13.0,53300.0,13.0,13.03,12.98,13.0,53300.0
2005-05-13 13:40:00,13.0,13.0,12.9,12.9,39600.0,13.0,13.0,12.9,12.9,39600.0
2005-05-13 13:50:00,12.9,12.95,12.78,12.78,89800.0,12.9,12.95,12.78,12.78,89800.0
2005-05-13 14:00:00,12.8,12.88,12.78,12.85,24900.0,12.8,12.88,12.78,12.85,24900.0
2005-05-13 14:10:00,12.87,12.89,12.78,12.83,33900.0,12.87,12.89,12.78,12.83,33900.0
2005-05-13 14:20:00,12.85,12.96,12.83,12.9,19100.0,12.85,12.96,12.83,12.9,19100.0
2005-05-13 14:30:00,12.9,12.9,12.78,12.84,38100.0,12.9,12.9,12.78,12.84,38100.0
2005-05-13 14:40:00,12.84,12.84,12.71,12.74,35000.0,12.84,12.84,12.71,12.74,35000.0
2005-05-13 14:50:00,12.73,12.87,12.73,12.84,21200.0,12.73,12.87,12.73,12.84,21200.0
2005-05-13 15:00:00,12.86,12.97,12.84,12.96,28000.0,12.86,12.97,12.84,12.96,28000.0
2005-05-13 15:10:00,12.95,13.01,12.93,12.97,48400.0,12.95,13.01,12.93,12.97,48400.0
2005-05-13 15:20:00,12.97,13.0,12.94,12.95,49400.0,12.97,13.0,12.94,12.95,49400.0
2005-05-13 15:30:00,12.94,12.97,12.81,12.84,67800.0,12.94,12.97,12.81,12.84,67800.0
2005-05-13 15:40:00,12.85,12.91,12.79,12.81,57500.0,12.85,12.91,12.79,12.81,57500.0
2005-05-13 15:50:00,12.8,13.0,12.79,12.8,111500.0,12.8,13.0,12.79,12.8,111500.0
2005-05-16 09:30:00,12.8,12.88,12.25,12.37,198100.0,12.8,12.88,12.25,12.37,198100.0
2005-05-16 09:40:00,12.38,12.6,12.38,12.57,98300.0,12.38,12.6,12.38,12.57,98300.0
2005-05-16 09:50:00,12.57,12.74,12.47,12.47,47900.0,12.57,12.74,12.47,12.47,47900.0
2005-05-16 10:00:00,12.5,12.56,12.35,12.45,55700.0,12.5,12.56,12.35,12.45,55700.0
2005-05-16 10:10:00,12.46,12.5,12.44,12.48,17000.0,12.46,12.5,12.44,12.48,17000.0
2005-05-16 10:20:00,12.5,12.81,12.49,12.79,86100.0,12.5,12.81,12.49,12.79,86100.0
2005-05-16 10:30:00,12.8,12.82,12.69,12.77,45500.0,12.8,12.82,12.69,12.77,45500.0
2005-05-16 10:40:00,12.79,12.97,12.75,12.88,36000.0,12.79,12.97,12.75,12.88,36000.0
2005-05-16 10:50:00,12.88,13.17,12.88,13.17,93600.0,12.88,13.17,12.88,13.17,93600.0
2005-05-16 11:00:00,13.17,13.17,13.01,13.1,66300.0,13.17,13.17,13.01,13.1,66300.0
2005-05-16 11:10:00,13.12,13.17,13.09,13.17,28000.0,13.12,13.17,13.09,13.17,28000.0
2005-05-16 11:20:00,13.17,13.2,13.11,13.17,36100.0,13.17,13.2,13.11,13.17,36100.0
2005-05-16 11:30:00,13.17,13.2,13.05,13.11,37700.0,13.17,13.2,13.05,13.11,37700.0
2005-05-16 11:40:00,13.12,13.13,13.06,13.09,11900.0,13.12,13.13,13.06,13.09,11900.0
2005-05-16 11:50:00,13.1,13.11,13.07,13.07,6500.0,13.1,13.11,13.07,13.07,6500.0
2005-05-16 12:00:00,13.07,13.12,13.07,13.1,11500.0,13.07,13.12,13.07,13.1,11500.0
2005-05-16 12:10:00,13.11,13.11,12.9,12.96,38600.0,13.11,13.11,12.9,12.96,38600.0
2005-05-16 12:20:00,12.99,13.01,12.94,12.94,17300.0,12.99,13.01,12.94,12.94,17300.0
2005-05-16 12:30:00,12.94,12.94,12.88,12.92,24800.0,12.94,12.94,12.88,12.92,24800.0
2005-05-16 12:40:00,12.9,12.91,12.88,12.91,12600.0,12.9,12.91,12.88,12.91,12600.0
2005-05-16 12:50:00,12.93,12.93,12.9,12.92,5400.0,12.93,12.93,12.9,12.92,5400.0
2005-05-16 13:00:00,12.92,12.93,12.81,12.81,24700.0,12.92,12.93,12.81,12.81,24700.0
2005-05-16 13:10:00,12.83,12.85,12.7,12.77,29600.0,12.83,12.85,12.7,12.77,29600.0
2005-05-16 13:20:00,12.77,12.9,12.77,12.89,7900.0,12.77,12.9,12.77,12.89,7900.0
2005-05-16 13:30:00,12.89,12.9,12.8,12.82,19600.0,12.89,12.9,12.8,12.82,19600.0
2005-05-16 13:40:00,12.84,12.92,12.82,12.89,15000.0,12.84,12.92,12.82,12.89,15000.0
2005-05-16 13:50:00,12.89,12.91,12.84,12.89,6800.0,12.89,12.91,12.84,12.89,6800.0
2005-05-16 14:00:00,12.9,12.9,12.85,12.88,7700.0,12.9,12.9,12.85,12.88,7700.0
2005-05-16 14:10:00,12.89,12.98,12.89,12.98,9300.0,12.89,12.98,12.89,12.98,9300.0
2005-05-16 14:20:00,12.97,12.98,12.92,12.96,23000.0,12.97,12.98,12.92,12.96,23000.0
2005-05-16 14:30:00,12.96,12.99,12.9,12.95,28000.0,12.96,12.99,12.9,12.95,28000.0
2005-05-16 14:40:00,12.95,12.97,12.92,12.93,6100.0,12.95,12.97,12.92,12.93,6100.0
2005-05-16 14:50:00,12.92,12.98,12.92,12.95,9400.0,12.92,12.98,12.92,12.95,9400.0
2005-05-16 15:00:00,12.95,12.97,12.93,12.97,9800.0,12.95,12.97,12.93,12.97,9800.0
2005-05-16 15:10:00,12.96,13.0,12.93,12.94,14300.0,12.96,13.0,12.93,12.94,14300.0
2005-05-16 15:20:00,12.94,13.02,12.94,13.0,34100.0,12.94,13.02,12.94,13.0,34100.0
2005-05-16 15:30:00,13.01,13.08,13.0,13.07,24400.0,13.01,13.08,13.0,13.07,24400.0
2005-05-16 15:40:00,13.06,13.07,12.96,12.98,65300.0,13.06,13.07,12.96,12.98,65300.0
2005-05-16 15:50:00,12.98,12.99,12.91,12.99,83300.0,12.98,12.99,12.91,12.99,83300.0
2005-05-17 09:30:00,12.85,12.94,12.72,12.77,58900.0,12.85,12.94,12.72,12.77,58900.0
2005-05-17 09:40:00,12.77,12.9,12.77,12.86,17100.0,12.77,12.9,12.77,12.86,17100.0
2005-05-17 09:50:00,12.88,12.9,12.86,12.89,24900.0,12.88,12.9,12.86,12.89,24900.0
2005-05-17 10:00:00,12.9,12.9,12.84,12.85,20300.0,12.9,12.9,12.84,12.85,20300.0
2005-05-17 10:10:00,12.85,12.85,12.73,12.78,21700.0,12.85,12.85,12.73,12.78,21700.0
2005-05-17 10:20:00,12.78,12.79,12.73,12.73,15200.0,12.78,12.79,12.73,12.73,15200.0
2005-05-17 10:30:00,12.73,12.81,12.73,12.8,13100.0,12.73,12.81,12.73,12.8,13100.0
2005-05-17 10:40:00,12.8,12.82,12.79,12.8,11100.0,12.8,12.82,12.79,12.8,11100.0
2005-05-17 10:50:00,12.8,12.8,12.76,12.78,7900.0,12.8,12.8,12.76,12.78,7900.0
2005-05-17 11:00:00,12.78,12.85,12.78,12.78,14500.0,12.78,12.85,12.78,12.78,14500.0
2005-05-17 11:10:00,12.78,12.82,12.75,12.75,19700.0,12.78,12.82,12.75,12.75,19700.0
2005-05-17 11:20:00,12.75,12.78,12.75,12.77,21000.0,12.75,12.78,12.75,12.77,21000.0
2005-05-17 11:30:00,12.77,12.81,12.75,12.81,10700.0,12.77,12.81,12.75,12.81,10700.0
2005-05-17 11:40:00,12.81,12.86,12.8,12.84,21900.0,12.81,12.86,12.8,12.84,21900.0
2005-05-17 11:50:00,12.84,12.92,12.84,12.88,19200.0,12.84,12.92,12.84,12.88,19200.0
2005-05-17 12:00:00,12.88,12.91,12.86,12.88,10500.0,12.88,12.91,12.86,12.88,10500.0
2005-05-17 12:10:00,12.88,12.88,12.85,12.87,40400.0,12.88,12.88,12.85,12.87,40400.0
2005-05-17 12:20:00,12.86,12.88,12.85,12.86,6800.0,12.86,12.88,12.85,12.86,6800.0
2005-05-17 12:30:00,12.85,12.85,12.8,12.82,6700.0,12.85,12.85,12.8,12.82,6700.0
2005-05-17 12:40:00,12.81,13.24,12.78,12.94,349700.0,12.81,13.24,12.78,12.94,349700.0
2005-05-17 12:50:00,12.92,13.04,12.61,12.71,189200.0,12.92,13.04,12.61,12.71,189200.0
2005-05-17 13:00:00,12.71,12.92,12.5,12.9,392100.0,12.71,12.92,12.5,12.9,392100.0
2005-05-17 13:10:00,12.9,13.01,12.9,12.98,90200.0,12.9,13.01,12.9,12.98,90200.0
2005-05-17 13:20:00,12.98,12.98,12.95,12.96,76200.0,12.98,12.98,12.95,12.96,76200.0
2005-05-17 13:30:00,12.97,12.97,12.88,12.88,40000.0,12.97,12.97,12.88,12.88,40000.0
2005-05-17 13:40:00,12.88,12.89,12.81,12.81,44600.0,12.88,12.89,12.81,12.81,44600.0
2005-05-17 13:50:00,12.81,12.95,12.76,12.86,37500.0,12.81,12.95,12.76,12.86,37500.0
2005-05-17 14:00:00,12.86,12.89,12.79,12.8,41300.0,12.86,12.89,12.79,12.8,41300.0
2005-05-17 14:10:00,12.8,12.82,12.77,12.81,56800.0,12.8,12.82,12.77,12.81,56800.0
2005-05-17 14:20:00,12.8,12.8,12.64,12.67,90500.0,12.8,12.8,12.64,12.67,90500.0
2005-05-17 14:30:00,12.67,12.8,12.67,12.8,34400.0,12.67,12.8,12.67,12.8,34400.0
2005-05-17 14:40:00,12.8,12.9,12.73,12.89,55100.0,12.8,12.9,12.73,12.89,55100.0
2005-05-17 14:50:00,12.89,12.92,12.86,12.86,43300.0,12.89,12.92,12.86,12.86,43300.0
2005-05-17 15:00:00,12.86,12.93,12.86,12.88,28100.0,12.86,12.93,12.86,12.88,28100.0
2005-05-17 15:10:00,12.87,12.93,12.87,12.92,44700.0,12.87,12.93,12.87,12.92,44700.0
2005-05-17 15:20:00,12.92,13.02,12.92,13.01,95900.0,12.92,13.02,12.92,13.01,95900.0
2005-05-17 15:30:00,13.01,13.11,13.01,13.07,121700.0,13.01,13.11,13.01,13.07,121700.0
2005-05-17 15:40:00,13.07,13.18,13.06,13.1,83800.0,13.07,13.18,13.06,13.1,83800.0
2005-05-17 15:50:00,13.1,13.37,13.1,13.2,150300.0,13.1,13.37,13.1,13.2,150300.0
2005-05-18 09:30:00,13.4,13.5,13.33,13.37,167100.0,13.4,13.5,13.33,13.37,167100.0
2005-05-18 09:40:00,13.38,13.39,13.29,13.36,79500.0,13.38,13.39,13.29,13.36,79500.0
2005-05-18 09:50:00,13.37,13.38,13.28,13.29,64300.0,13.37,13.38,13.28,13.29,64300.0
2005-05-18 10:00:00,13.31,13.36,13.28,13.35,124800.0,13.31,13.36,13.28,13.35,124800.0
2005-05-18 10:10:00,13.32,13.38,13.27,13.27,53900.0,13.32,13.38,13.27,13.27,53900.0
2005-05-18 10:20:00,13.27,13.31,13.24,13.26,90600.0,13.27,13.31,13.24,13.26,90600.0
2005-05-18 10:30:00,13.25,13.3,13.24,13.24,80000.0,13.25,13.3,13.24,13.24,80000.0
2005-05-18 10:40:00,13.24,13.26,13.22,13.25,33600.0,13.24,13.26,13.22,13.25,33600.0
2005-05-18 10:50:00,13.25,13.29,13.23,13.27,29800.0,13.25,13.29,13.23,13.27,29800.0
2005-05-18 11:00:00,13.26,13.27,13.24,13.27,28200.0,13.26,13.27,13.24,13.27,28200.0
2005-05-18 11:10:00,13.27,13.29,13.24,13.29,20900.0,13.27,13.29,13.24,13.29,20900.0
2005-05-18 11:20:00,13.29,13.29,13.25,13.25,21300.0,13.29,13.29,13.25,13.25,21300.0
2005-05-18 11:30:00,13.27,13.37,13.25,13.37,49600.0,13.27,13.37,13.25,13.37,49600.0
2005-05-18 11:40:00,13.36,13.38,13.34,13.36,13900.0,13.36,13.38,13.34,13.36,13900.0
2005-05-18 11:50:00,13.36,13.4,13.35,13.4,42300.0,13.36,13.4,13.35,13.4,42300.0
2005-05-18 12:00:00,13.41,13.43,13.38,13.42,59100.0,13.41,13.43,13.38,13.42,59100.0
2005-05-18 12:10:00,13.42,13.44,13.39,13.41,19900.0,13.42,13.44,13.39,13.41,19900.0
2005-05-18 12:20:00,13.41,13.46,13.41,13.44,82700.0,13.41,13.46,13.41,13.44,82700.0
2005-05-18 12:30:00,13.45,13.45,13.42,13.45,23500.0,13.45,13.45,13.42,13.45,23500.0
2005-05-18 12:40:00,13.45,13.55,13.45,13.54,72200.0,13.45,13.55,13.45,13.54,72200.0
2005-05-18 12:50:00,13.52,13.64,13.52,13.57,85500.0,13.52,13.64,13.52,13.57,85500.0
2005-05-18 13:00:00,13.57,13.63,13.56,13.57,37800.0,13.57,13.63,13.56,13.57,37800.0
2005-05-18 13:10:00,13.57,13.6,13.54,13.6,51600.0,13.57,13.6,13.54,13.6,51600.0
2005-05-18 13:20:00,13.6,13.73,13.55,13.69,89500.0,13.6,13.73,13.55,13.69,89500.0
2005-05-18 13:30:00,13.68,13.69,13.57,13.62,52700.0,13.68,13.69,13.57,13.62,52700.0
2005-05-18 13:40:00,13.63,13.65,13.54,13.55,36800.0,13.63,13.65,13.54,13.55,36800.0
2005-05-18 13:50:00,13.55,13.58,13.54,13.58,40300.0,13.55,13.58,13.54,13.58,40300.0
2005-05-18 14:00:00,13.58,13.63,13.57,13.62,59800.0,13.58,13.63,13.57,13.62,59800.0
2005-05-18 14:10:00,13.62,13.62,13.57,13.61,12700.0,13.62,13.62,13.57,13.61,12700.0
2005-05-18 14:20:00,13.61,13.65,13.6,13.65,34500.0,13.61,13.65,13.6,13.65,34500.0
2005-05-18 14:30:00,13.64,13.65,13.55,13.62,29400.0,13.64,13.65,13.55,13.62,29400.0
2005-05-18 14:40:00,13.62,13.82,13.62,13.78,156600.0,13.62,13.82,13.62,13.78,156600.0
2005-05-18 14:50:00,13.78,14.05,13.7,14.01,292800.0,13.78,14.05,13.7,14.01,292800.0
2005-05-18 15:00:00,13.99,14.0,13.81,13.95,188100.0,13.99,14.0,13.81,13.95,188100.0
2005-05-18 15:10:00,13.95,14.04,13.94,14.02,238100.0,13.95,14.04,13.94,14.02,238100.0
2005-05-18 15:20:00,14.03,14.05,13.92,13.99,283400.0,14.03,14.05,13.92,13.99,283400.0
2005-05-18 15:30:00,13.99,14.04,13.93,13.94,172300.0,13.99,14.04,13.93,13.94,172300.0
2005-05-18 15:40:00,13.94,13.94,13.53,13.77,182900.0,13.94,13.94,13.53,13.77,182900.0
2005-05-18 15:50:00,13.77,13.77,13.51,13.71,394400.0,13.77,13.77,13.51,13.71,394400.0
2005-05-19 09:30:00,13.75,14.13,13.74,14.11,167900.0,13.75,14.13,13.74,14.11,167900.0
2005-05-19 09:40:00,14.12,14.42,13.95,14.06,532100.0,14.12,14.42,13.95,14.06,532100.0
2005-05-19 09:50:00,14.07,14.19,13.72,13.72,320700.0,14.07,14.19,13.72,13.72,320700.0
2005-05-19 10:00:00,13.71,13.87,13.51,13.82,333700.0,13.71,13.87,13.51,13.82,333700.0
2005-05-19 10:10:00,13.83,13.83,13.66,13.68,123200.0,13.83,13.83,13.66,13.68,123200.0
2005-05-19 10:20:00,13.69,13.8,13.67,13.77,39100.0,13.69,13.8,13.67,13.77,39100.0
2005-05-19 10:30:00,13.79,14.13,13.76,13.9,126500.0,13.79,14.13,13.76,13.9,126500.0
2005-05-19 10:40:00,13.9,13.9,13.82,13.88,14700.0,13.9,13.9,13.82,13.88,14700.0
2005-05-19 10:50:00,13.88,13.88,13.79,13.82,17600.0,13.88,13.88,13.79,13.82,17600.0
2005-05-19 11:00:00,13.82,13.84,13.75,13.75,23100.0,13.82,13.84,13.75,13.75,23100.0
2005-05-19 11:10:00,13.75,13.8,13.71,13.72,42600.0,13.75,13.8,13.71,13.72,42600.0
2005-05-19 11:20:00,13.72,13.73,13.67,13.7,54500.0,13.72,13.73,13.67,13.7,54500.0
2005-05-19 11:30:00,13.69,13.75,13.69,13.73,18300.0,13.69,13.75,13.69,13.73,18300.0
2005-05-19 11:40:00,13.73,13.82,13.72,13.8,21600.0,13.73,13.82,13.72,13.8,21600.0
2005-05-19 11:50:00,13.78,14.05,13.78,14.0,106400.0,13.78,14.05,13.78,14.0,106400.0
2005-05-19 12:00:00,14.01,14.04,13.95,14.03,100800.0,14.01,14.04,13.95,14.03,100800.0
2005-05-19 12:10:00,14.03,14.06,13.99,14.0,167800.0,14.03,14.06,13.99,14.0,167800.0
2005-05-19 12:20:00,14.0,14.02,13.91,13.98,42500.0,14.0,14.02,13.91,13.98,42500.0
2005-05-19 12:30:00,13.98,14.02,13.95,14.02,14000.0,13.98,14.02,13.95,14.02,14000.0
2005-05-19 12:40:00,14.02,14.03,14.0,14.02,13700.0,14.02,14.03,14.0,14.02,13700.0
2005-05-19 12:50:00,14.0,14.03,14.0,14.03,11100.0,14.0,14.03,14.0,14.03,11100.0
2005-05-19 13:00:00,14.03,14.11,14.02,14.06,70500.0,14.03,14.11,14.02,14.06,70500.0
2005-05-19 13:10:00,14.06,14.09,14.01,14.05,44400.0,14.06,14.09,14.01,14.05,44400.0
2005-05-19 13:20:00,14.07,14.08,14.03,14.06,17000.0,14.07,14.08,14.03,14.06,17000.0
2005-05-19 13:30:00,14.06,14.08,14.0,14.05,18500.0,14.06,14.08,14.0,14.05,18500.0
2005-05-19 13:40:00,14.05,14.07,14.01,14.01,39600.0,14.05,14.07,14.01,14.01,39600.0
2005-05-19 13:50:00,14.01,14.05,14.0,14.01,44400.0,14.01,14.05,14.0,14.01,44400.0
2005-05-19 14:00:00,14.02,14.03,13.85,13.91,62400.0,14.02,14.03,13.85,13.91,62400.0
2005-05-19 14:10:00,13.91,13.96,13.85,13.95,46200.0,13.91,13.96,13.85,13.95,46200.0
2005-05-19 14:20:00,13.95,14.0,13.9,13.99,57600.0,13.95,14.0,13.9,13.99,57600.0
2005-05-19 14:30:00,14.0,14.05,14.0,14.02,55800.0,14.0,14.05,14.0,14.02,55800.0
2005-05-19 14:40:00,14.02,14.05,13.95,13.99,27000.0,14.02,14.05,13.95,13.99,27000.0
2005-05-19 14:50:00,14.01,14.04,14.0,14.0,25700.0,14.01,14.04,14.0,14.0,25700.0
2005-05-19 15:00:00,14.02,14.07,13.99,14.03,31600.0,14.02,14.07,13.99,14.03,31600.0
2005-05-19 15:10:00,14.04,14.05,13.98,14.03,31500.0,14.04,14.05,13.98,14.03,31500.0
2005-05-19 15:20:00,14.03,14.03,14.0,14.0,36200.0,14.03,14.03,14.0,14.0,36200.0
2005-05-19 15:30:00,14.0,14.05,13.95,14.04,78500.0,14.0,14.05,13.95,14.04,78500.0
2005-05-19 15:40:00,14.05,14.05,14.0,14.01,34800.0,14.05,14.05,14.0,14.01,34800.0
2005-05-19 15:50:00,14.0,14.07,13.99,14.0,124200.0,14.0,14.07,13.99,14.0,124200.0
2005-05-20 09:30:00,14.45,14.46,14.2,14.28,439000.0,14.45,14.46,14.2,14.28,439000.0
2005-05-20 09:40:00,14.3,14.3,14.2,14.26,107700.0,14.3,14.3,14.2,14.26,107700.0
2005-05-20 09:50:00,14.26,14.28,14.21,14.25,126600.0,14.26,14.28,14.21,14.25,126600.0
2005-05-20 10:00:00,14.25,14.28,14.22,14.24,55400.0,14.25,14.28,14.22,14.24,55400.0
2005-05-20 10:10:00,14.25,14.33,14.25,14.29,75600.0,14.25,14.33,14.25,14.29,75600.0
2005-05-20 10:20:00,14.29,14.32,14.27,14.3,128700.0,14.29,14.32,14.27,14.3,128700.0
2005-05-20 10:30:00,14.3,14.35,14.3,14.33,61100.0,14.3,14.35,14.3,14.33,61100.0
2005-05-20 10:40:00,14.33,14.44,14.33,14.42,96400.0,14.33,14.44,14.33,14.42,96400.0
2005-05-20 10:50:00,14.43,14.57,14.4,14.44,137800.0,14.43,14.57,14.4,14.44,137800.0
2005-05-20 11:00:00,14.46,14.47,14.35,14.36,151500.0,14.46,14.47,14.35,14.36,151500.0
2005-05-20 11:10:00,14.38,14.44,14.37,14.38,32000.0,14.38,14.44,14.37,14.38,32000.0
2005-05-20 11:20:00,14.37,14.39,14.34,14.35,29700.0,14.37,14.39,14.34,14.35,29700.0
2005-05-20 11:30:00,14.36,14.4,14.36,14.37,42700.0,14.36,14.4,14.36,14.37,42700.0
2005-05-20 11:40:00,14.41,14.43,14.39,14.41,32900.0,14.41,14.43,14.39,14.41,32900.0
2005-05-20 11:50:00,14.42,14.44,14.4,14.41,39500.0,14.42,14.44,14.4,14.41,39500.0
2005-05-20 12:00:00,14.41,14.43,14.39,14.42,83200.0,14.41,14.43,14.39,14.42,83200.0
2005-05-20 12:10:00,14.43,14.44,14.38,14.38,67900.0,14.43,14.44,14.38,14.38,67900.0
2005-05-20 12:20:00,14.38,14.44,14.38,14.42,100800.0,14.38,14.44,14.38,14.42,100800.0
2005-05-20 12:30:00,14.42,14.45,14.42,14.44,19200.0,14.42,14.45,14.42,14.44,19200.0
2005-05-20 12:40:00,14.45,14.49,14.44,14.47,48400.0,14.45,14.49,14.44,14.47,48400.0
2005-05-20 12:50:00,14.47,14.59,14.44,14.51,116200.0,14.47,14.59,14.44,14.51,116200.0
2005-05-20 13:00:00,14.51,14.59,14.49,14.53,207500.0,14.51,14.59,14.49,14.53,207500.0
2005-05-20 13:10:00,14.4,14.54,14.34,14.43,255100.0,14.4,14.54,14.34,14.43,255100.0
2005-05-20 13:20:00,14.44,14.47,14.35,14.46,78300.0,14.44,14.47,14.35,14.46,78300.0
2005-05-20 13:30:00,14.46,14.52,14.38,14.5,50700.0,14.46,14.52,14.38,14.5,50700.0
2005-05-20 13:40:00,14.5,14.54,14.46,14.51,32000.0,14.5,14.54,14.46,14.51,32000.0
2005-05-20 13:50:00,14.51,14.51,14.45,14.48,71200.0,14.51,14.51,14.45,14.48,71200.0
2005-05-20 14:00:00,14.48,14.51,14.47,14.51,30200.0,14.48,14.51,14.47,14.51,30200.0
2005-05-20 14:10:00,14.5,14.52,14.47,14.47,22600.0,14.5,14.52,14.47,14.47,22600.0
2005-05-20 14:20:00,14.47,14.5,14.47,14.49,39500.0,14.47,14.5,14.47,14.49,39500.0
2005-05-20 14:30:00,14.5,14.5,14.45,14.46,36000.0,14.5,14.5,14.45,14.46,36000.0
2005-05-20 14:40:00,14.46,14.48,14.4,14.4,29900.0,14.46,14.48,14.4,14.4,29900.0
2005-05-20 14:50:00,14.41,14.44,14.4,14.42,63000.0,14.41,14.44,14.4,14.42,63000.0
2005-05-20 15:00:00,14.42,14.45,14.4,14.4,67200.0,14.42,14.45,14.4,14.4,67200.0
2005-05-20 15:10:00,14.4,14.49,14.4,14.44,63200.0,14.4,14.49,14.4,14.44,63200.0
2005-05-20 15:20:00,14.44,14.5,14.42,14.49,70000.0,14.44,14.5,14.42,14.49,70000.0
2005-05-20 15:30:00,14.5,14.55,14.47,14.51,154500.0,14.5,14.55,14.47,14.51,154500.0
2005-05-20 15:40:00,14.51,14.54,14.49,14.52,98100.0,14.51,14.54,14.49,14.52,98100.0
2005-05-20 15:50:00,14.53,14.61,14.48,14.48,195500.0,14.53,14.61,14.48,14.48,195500.0
2005-05-23 09:30:00,14.47,14.56,14.42,14.45,118200.0,14.47,14.56,14.42,14.45,118200.0
2005-05-23 09:40:00,14.45,14.5,14.3,14.45,79400.0,14.45,14.5,14.3,14.45,79400.0
2005-05-23 09:50:00,14.45,14.48,14.34,14.46,49400.0,14.45,14.48,14.34,14.46,49400.0
2005-05-23 10:00:00,14.46,14.5,14.45,14.45,68200.0,14.46,14.5,14.45,14.45,68200.0
2005-05-23 10:10:00,14.45,14.45,14.35,14.4,40100.0,14.45,14.45,14.35,14.4,40100.0
2005-05-23 10:20:00,14.4,14.4,14.3,14.33,46900.0,14.4,14.4,14.3,14.33,46900.0
2005-05-23 10:30:00,14.33,14.39,14.33,14.35,37600.0,14.33,14.39,14.33,14.35,37600.0
2005-05-23 10:40:00,14.34,14.34,14.14,14.22,85400.0,14.34,14.34,14.14,14.22,85400.0
2005-05-23 10:50:00,14.22,14.31,14.2,14.29,35500.0,14.22,14.31,14.2,14.29,35500.0
2005-05-23 11:00:00,14.27,14.31,14.26,14.26,28000.0,14.27,14.31,14.26,14.26,28000.0
2005-05-23 11:10:00,14.27,14.27,14.17,14.24,71600.0,14.27,14.27,14.17,14.24,71600.0
2005-05-23 11:20:00,14.24,14.27,14.19,14.21,46700.0,14.24,14.27,14.19,14.21,46700.0
2005-05-23 11:30:00,14.22,14.22,14.16,14.19,94600.0,14.22,14.22,14.16,14.19,94600.0
2005-05-23 11:40:00,14.18,14.19,14.04,14.08,71200.0,14.18,14.19,14.04,14.08,71200.0
2005-05-23 11:50:00,14.09,14.15,14.08,14.14,26500.0,14.09,14.15,14.08,14.14,26500.0
2005-05-23 12:00:00,14.13,14.2,14.1,14.14,35700.0,14.13,14.2,14.1,14.14,35700.0
2005-05-23 12:10:00,14.13,14.19,14.11,14.19,49100.0,14.13,14.19,14.11,14.19,49100.0
2005-05-23 12:20:00,14.19,14.2,14.06,14.08,59900.0,14.19,14.2,14.06,14.08,59900.0
2005-05-23 12:30:00,14.07,14.15,14.06,14.14,36700.0,14.07,14.15,14.06,14.14,36700.0
2005-05-23 12:40:00,14.13,14.15,14.1,14.1,28600.0,14.13,14.15,14.1,14.1,28600.0
2005-05-23 12:50:00,14.11,14.11,14.06,14.1,19200.0,14.11,14.11,14.06,14.1,19200.0
2005-05-23 13:00:00,14.09,14.1,14.05,14.07,41200.0,14.09,14.1,14.05,14.07,41200.0
2005-05-23 13:10:00,14.08,14.08,14.01,14.04,18000.0,14.08,14.08,14.01,14.04,18000.0
2005-05-23 13:20:00,14.02,14.05,14.02,14.04,40000.0,14.02,14.05,14.02,14.04,40000.0
2005-05-23 13:30:00,14.01,14.05,14.01,14.03,36700.0,14.01,14.05,14.01,14.03,36700.0
2005-05-23 13:40:00,14.03,14.03,13.91,13.98,112600.0,14.03,14.03,13.91,13.98,112600.0
2005-05-23 13:50:00,13.97,14.0,13.96,13.99,28100.0,13.97,14.0,13.96,13.99,28100.0
2005-05-23 14:00:00,13.99,14.12,13.96,14.07,52200.0,13.99,14.12,13.96,14.07,52200.0
2005-05-23 14:10:00,14.07,14.08,14.03,14.04,27100.0,14.07,14.08,14.03,14.04,27100.0
2005-05-23 14:20:00,14.05,14.06,14.01,14.03,15500.0,14.05,14.06,14.01,14.03,15500.0
2005-05-23 14:30:00,14.03,14.03,13.99,14.03,40700.0,14.03,14.03,13.99,14.03,40700.0
2005-05-23 14:40:00,14.03,14.08,14.03,14.07,33400.0,14.03,14.08,14.03,14.07,33400.0
2005-05-23 14:50:00,14.07,14.1,14.07,14.08,46500.0,14.07,14.1,14.07,14.08,46500.0
2005-05-23 15:00:00,14.08,14.09,14.06,14.06,64800.0,14.08,14.09,14.06,14.06,64800.0
2005-05-23 15:10:00,14.07,14.07,14.04,14.05,58600.0,14.07,14.07,14.04,14.05,58600.0
2005-05-23 15:20:00,14.05,14.07,14.01,14.06,49800.0,14.05,14.07,14.01,14.06,49800.0
2005-05-23 15:30:00,14.06,14.08,14.05,14.08,124800.0,14.06,14.08,14.05,14.08,124800.0
2005-05-23 15:40:00,14.08,14.11,14.03,14.05,101800.0,14.08,14.11,14.03,14.05,101800.0
2005-05-23 15:50:00,14.05,14.05,13.95,14.01,164600.0,14.05,14.05,13.95,14.01,164600.0
2005-05-24 09:30:00,14.09,14.2,13.99,14.07,73700.0,14.09,14.2,13.99,14.07,73700.0
2005-05-24 09:40:00,14.14,14.28,14.09,14.23,99200.0,14.14,14.28,14.09,14.23,99200.0
2005-05-24 09:50:00,14.24,14.24,14.16,14.2,77900.0,14.24,14.24,14.16,14.2,77900.0
2005-05-24 10:00:00,14.18,14.2,14.0,14.0,56100.0,14.18,14.2,14.0,14.0,56100.0
2005-05-24 10:10:00,14.01,14.05,14.0,14.0,39600.0,14.01,14.05,14.0,14.0,39600.0
2005-05-24 10:20:00,14.03,14.1,13.91,14.05,66100.0,14.03,14.1,13.91,14.05,66100.0
2005-05-24 10:30:00,14.1,14.1,14.06,14.09,15300.0,14.1,14.1,14.06,14.09,15300.0
2005-05-24 10:40:00,14.08,14.1,14.0,14.08,13000.0,14.08,14.1,14.0,14.08,13000.0
2005-05-24 10:50:00,14.08,14.14,14.05,14.14,34000.0,14.08,14.14,14.05,14.14,34000.0
2005-05-24 11:00:00,14.15,14.19,14.12,14.18,27400.0,14.15,14.19,14.12,14.18,27400.0
2005-05-24 11:10:00,14.18,14.19,14.13,14.19,15100.0,14.18,14.19,14.13,14.19,15100.0
2005-05-24 11:20:00,14.15,14.2,14.12,14.12,17400.0,14.15,14.2,14.12,14.12,17400.0
2005-05-24 11:30:00,14.11,14.2,14.08,14.2,123100.0,14.11,14.2,14.08,14.2,123100.0
2005-05-24 11:40:00,14.19,14.22,14.15,14.2,38200.0,14.19,14.22,14.15,14.2,38200.0
2005-05-24 11:50:00,14.2,14.22,14.13,14.19,44100.0,14.2,14.22,14.13,14.19,44100.0
2005-05-24 12:00:00,14.2,14.21,14.14,14.19,64800.0,14.2,14.21,14.14,14.19,64800.0
2005-05-24 12:10:00,14.17,14.23,14.15,14.23,61100.0,14.17,14.23,14.15,14.23,61100.0
2005-05-24 12:20:00,14.23,14.23,14.12,14.13,28400.0,14.23,14.23,14.12,14.13,28400.0
2005-05-24 12:30:00,14.13,14.14,14.07,14.07,14400.0,14.13,14.14,14.07,14.07,14400.0
2005-05-24 12:40:00,14.09,14.09,14.0,14.04,17600.0,14.09,14.09,14.0,14.04,17600.0
2005-05-24 12:50:00,14.03,14.07,14.0,14.06,11800.0,14.03,14.07,14.0,14.06,11800.0
2005-05-24 13:00:00,14.08,14.1,14.04,14.05,15100.0,14.08,14.1,14.04,14.05,15100.0
2005-05-24 13:10:00,14.05,14.1,14.03,14.06,19500.0,14.05,14.1,14.03,14.06,19500.0
2005-05-24 13:20:00,14.07,14.09,14.01,14.02,8000.0,14.07,14.09,14.01,14.02,8000.0
2005-05-24 13:30:00,14.02,14.08,14.0,14.08,5900.0,14.02,14.08,14.0,14.08,5900.0
2005-05-24 13:40:00,14.08,14.09,14.05,14.07,6100.0,14.08,14.09,14.05,14.07,6100.0
2005-05-24 13:50:00,14.06,14.08,14.05,14.08,7700.0,14.06,14.08,14.05,14.08,7700.0
2005-05-24 14:00:00,14.07,14.11,14.05,14.1,32800.0,14.07,14.11,14.05,14.1,32800.0
2005-05-24 14:10:00,14.09,14.09,14.04,14.05,17200.0,14.09,14.09,14.04,14.05,17200.0
2005-05-24 14:20:00,14.05,14.09,14.01,14.02,27200.0,14.05,14.09,14.01,14.02,27200.0
2005-05-24 14:30:00,14.0,14.03,14.0,14.01,35000.0,14.0,14.03,14.0,14.01,35000.0
2005-05-24 14:40:00,14.0,14.01,13.99,14.01,21600.0,14.0,14.01,13.99,14.01,21600.0
2005-05-24 14:50:00,14.01,14.01,13.95,13.99,22400.0,14.01,14.01,13.95,13.99,22400.0
2005-05-24 15:00:00,14.0,14.0,13.94,13.99,39000.0,14.0,14.0,13.94,13.99,39000.0
2005-05-24 15:10:00,13.99,14.0,13.98,13.99,17200.0,13.99,14.0,13.98,13.99,17200.0
2005-05-24 15:20:00,14.0,14.04,13.97,14.03,45000.0,14.0,14.04,13.97,14.03,45000.0
2005-05-24 15:30:00,14.03,14.12,14.02,14.07,68600.0,14.03,14.12,14.02,14.07,68600.0
2005-05-24 15:40:00,14.06,14.07,14.02,14.07,33900.0,14.06,14.07,14.02,14.07,33900.0
2005-05-24 15:50:00,14.07,14.09,13.99,14.04,85900.0,14.07,14.09,13.99,14.04,85900.0
2005-05-25 09:30:00,14.01,14.04,13.99,14.02,33900.0,14.01,14.04,13.99,14.02,33900.0
2005-05-25 09:40:00,14.03,14.19,14.03,14.15,38200.0,14.03,14.19,14.03,14.15,38200.0
2005-05-25 09:50:00,14.17,14.18,14.1,14.15,36400.0,14.17,14.18,14.1,14.15,36400.0
2005-05-25 10:00:00,14.16,14.18,14.13,14.15,27400.0,14.16,14.18,14.13,14.15,27400.0
2005-05-25 10:10:00,14.15,14.15,14.0,14.02,19800.0,14.15,14.15,14.0,14.02,19800.0
2005-05-25 10:20:00,14.02,14.09,14.0,14.06,20700.0,14.02,14.09,14.0,14.06,20700.0
2005-05-25 10:30:00,14.07,14.07,13.91,14.02,44900.0,14.07,14.07,13.91,14.02,44900.0
2005-05-25 10:40:00,14.03,14.06,13.99,13.99,17100.0,14.03,14.06,13.99,13.99,17100.0
2005-05-25 10:50:00,13.99,14.0,13.93,13.96,29900.0,13.99,14.0,13.93,13.96,29900.0
2005-05-25 11:00:00,13.96,13.97,13.93,13.95,14800.0,13.96,13.97,13.93,13.95,14800.0
2005-05-25 11:10:00,13.96,13.97,13.9,13.93,35400.0,13.96,13.97,13.9,13.93,35400.0
2005-05-25 11:20:00,13.93,13.95,13.91,13.93,14300.0,13.93,13.95,13.91,13.93,14300.0
2005-05-25 11:30:00,13.93,13.99,13.92,13.98,32000.0,13.93,13.99,13.92,13.98,32000.0
2005-05-25 11:40:00,13.99,14.0,13.98,13.98,8500.0,13.99,14.0,13.98,13.98,8500.0
2005-05-25 11:50:00,13.98,14.0,13.96,13.97,7900.0,13.98,14.0,13.96,13.97,7900.0
2005-05-25 12:00:00,13.98,13.98,13.95,13.95,7500.0,13.98,13.98,13.95,13.95,7500.0
2005-05-25 12:10:00,13.96,13.97,13.94,13.95,12300.0,13.96,13.97,13.94,13.95,12300.0
2005-05-25 12:20:00,13.96,13.99,13.95,13.99,5600.0,13.96,13.99,13.95,13.99,5600.0
2005-05-25 12:30:00,14.0,14.0,13.95,13.98,21100.0,14.0,14.0,13.95,13.98,21100.0
2005-05-25 12:40:00,13.98,14.0,13.9,13.92,42600.0,13.98,14.0,13.9,13.92,42600.0
2005-05-25 12:50:00,13.91,13.91,13.84,13.87,28300.0,13.91,13.91,13.84,13.87,28300.0
2005-05-25 13:00:00,13.86,13.88,13.86,13.88,5600.0,13.86,13.88,13.86,13.88,5600.0
2005-05-25 13:10:00,13.88,13.91,13.88,13.9,8400.0,13.88,13.91,13.88,13.9,8400.0
2005-05-25 13:20:00,13.9,13.91,13.89,13.9,6800.0,13.9,13.91,13.89,13.9,6800.0
2005-05-25 13:30:00,13.9,13.91,13.78,13.86,80300.0,13.9,13.91,13.78,13.86,80300.0
2005-05-25 13:40:00,13.87,13.87,13.8,13.87,30000.0,13.87,13.87,13.8,13.87,30000.0
2005-05-25 13:50:00,13.86,13.86,13.84,13.86,8800.0,13.86,13.86,13.84,13.86,8800.0
2005-05-25 14:00:00,13.85,13.88,13.85,13.88,10200.0,13.85,13.88,13.85,13.88,10200.0
2005-05-25 14:10:00,13.87,13.88,13.85,13.87,19800.0,13.87,13.88,13.85,13.87,19800.0
2005-05-25 14:20:00,13.87,13.88,13.8,13.83,51800.0,13.87,13.88,13.8,13.83,51800.0
2005-05-25 14:30:00,13.85,13.88,13.83,13.86,21300.0,13.85,13.88,13.83,13.86,21300.0
2005-05-25 14:40:00,13.87,13.88,13.85,13.87,5100.0,13.87,13.88,13.85,13.87,5100.0
2005-05-25 14:50:00,13.87,13.89,13.86,13.89,6000.0,13.87,13.89,13.86,13.89,6000.0
2005-05-25 15:00:00,13.89,13.89,13.85,13.86,13200.0,13.89,13.89,13.85,13.86,13200.0
2005-05-25 15:10:00,13.86,13.9,13.86,13.89,18100.0,13.86,13.9,13.86,13.89,18100.0
2005-05-25 15:20:00,13.88,13.96,13.88,13.91,24000.0,13.88,13.96,13.88,13.91,24000.0
2005-05-25 15:30:00,13.92,14.0,13.92,13.96,45200.0,13.92,14.0,13.92,13.96,45200.0
2005-05-25 15:40:00,13.98,14.0,13.91,13.91,20100.0,13.98,14.0,13.91,13.91,20100.0
2005-05-25 15:50:00,13.92,13.96,13.9,13.9,49200.0,13.92,13.96,13.9,13.9,49200.0
2005-05-26 09:30:00,13.79,14.02,13.71,14.02,39600.0,13.79,14.02,13.71,14.02,39600.0
2005-05-26 09:40:00,14.03,14.2,14.01,14.15,81600.0,14.03,14.2,14.01,14.15,81600.0
2005-05-26 09:50:00,14.15,14.25,14.08,14.21,42100.0,14.15,14.25,14.08,14.21,42100.0
2005-05-26 10:00:00,14.21,14.29,14.21,14.28,61200.0,14.21,14.29,14.21,14.28,61200.0
2005-05-26 10:10:00,14.29,14.43,14.27,14.27,113500.0,14.29,14.43,14.27,14.27,113500.0
2005-05-26 10:20:00,14.32,14.49,14.15,14.16,43800.0,14.32,14.49,14.15,14.16,43800.0
2005-05-26 10:30:00,14.16,14.17,14.12,14.12,13700.0,14.16,14.17,14.12,14.12,13700.0
2005-05-26 10:40:00,14.12,14.16,14.1,14.15,27500.0,14.12,14.16,14.1,14.15,27500.0
2005-05-26 10:50:00,14.16,14.17,14.14,14.16,12400.0,14.16,14.17,14.14,14.16,12400.0
2005-05-26 11:00:00,14.15,14.17,14.13,14.17,19900.0,14.15,14.17,14.13,14.17,19900.0
2005-05-26 11:10:00,14.15,14.22,14.13,14.15,20900.0,14.15,14.22,14.13,14.15,20900.0
2005-05-26 11:20:00,14.18,14.21,14.15,14.19,13900.0,14.18,14.21,14.15,14.19,13900.0
2005-05-26 11:30:00,14.18,14.19,14.12,14.13,13900.0,14.18,14.19,14.12,14.13,13900.0
2005-05-26 11:40:00,14.13,14.13,14.1,14.12,19100.0,14.13,14.13,14.1,14.12,19100.0
2005-05-26 11:50:00,14.11,14.15,14.11,14.14,6500.0,14.11,14.15,14.11,14.14,6500.0
2005-05-26 12:00:00,14.13,14.14,14.13,14.13,5800.0,14.13,14.14,14.13,14.13,5800.0
2005-05-26 12:10:00,14.13,14.13,14.07,14.09,11300.0,14.13,14.13,14.07,14.09,11300.0
2005-05-26 12:20:00,14.08,14.1,14.04,14.09,13200.0,14.08,14.1,14.04,14.09,13200.0
2005-05-26 12:30:00,14.06,14.09,14.06,14.08,3300.0,14.06,14.09,14.06,14.08,3300.0
2005-05-26 12:40:00,14.08,14.11,14.08,14.11,5200.0,14.08,14.11,14.08,14.11,5200.0
2005-05-26 12:50:00,14.11,14.13,14.05,14.05,5700.0,14.11,14.13,14.05,14.05,5700.0
2005-05-26 13:00:00,14.06,14.08,14.04,14.08,4300.0,14.06,14.08,14.04,14.08,4300.0
2005-05-26 13:10:00,14.08,14.08,14.04,14.04,15300.0,14.08,14.08,14.04,14.04,15300.0
2005-05-26 13:20:00,14.05,14.06,14.03,14.04,4700.0,14.05,14.06,14.03,14.04,4700.0
2005-05-26 13:30:00,14.04,14.06,14.03,14.05,12500.0,14.04,14.06,14.03,14.05,12500.0
2005-05-26 13:40:00,14.04,14.05,14.02,14.04,7100.0,14.04,14.05,14.02,14.04,7100.0
2005-05-26 13:50:00,14.05,14.06,14.03,14.04,3200.0,14.05,14.06,14.03,14.04,3200.0
2005-05-26 14:00:00,14.04,14.05,14.03,14.04,8300.0,14.04,14.05,14.03,14.04,8300.0
2005-05-26 14:10:00,14.04,14.06,14.04,14.04,8900.0,14.04,14.06,14.04,14.04,8900.0
2005-05-26 14:20:00,14.05,14.05,14.03,14.04,5700.0,14.05,14.05,14.03,14.04,5700.0
2005-05-26 14:30:00,14.05,14.05,14.03,14.03,6300.0,14.05,14.05,14.03,14.03,6300.0
2005-05-26 14:40:00,14.03,14.04,14.02,14.04,6900.0,14.03,14.04,14.02,14.04,6900.0
2005-05-26 14:50:00,14.03,14.06,14.03,14.06,5400.0,14.03,14.06,14.03,14.06,5400.0
2005-05-26 15:00:00,14.05,14.06,14.05,14.05,10300.0,14.05,14.06,14.05,14.05,10300.0
2005-05-26 15:10:00,14.06,14.06,14.05,14.05,19300.0,14.06,14.06,14.05,14.05,19300.0
2005-05-26 15:20:00,14.06,14.1,14.05,14.07,14900.0,14.06,14.1,14.05,14.07,14900.0
2005-05-26 15:30:00,14.07,14.08,14.03,14.05,33500.0,14.07,14.08,14.03,14.05,33500.0
2005-05-26 15:40:00,14.04,14.06,14.01,14.03,19200.0,14.04,14.06,14.01,14.03,19200.0
2005-05-26 15:50:00,14.03,14.1,14.02,14.08,37900.0,14.03,14.1,14.02,14.08,37900.0
2005-05-27 09:30:00,14.03,14.16,14.0,14.02,29300.0,14.03,14.16,14.0,14.02,29300.0
2005-05-27 09:40:00,14.03,14.03,13.91,13.98,16100.0,14.03,14.03,13.91,13.98,16100.0
2005-05-27 09:50:00,13.98,14.07,13.97,14.06,10600.0,13.98,14.07,13.97,14.06,10600.0
2005-05-27 10:00:00,14.05,14.06,14.01,14.05,6600.0,14.05,14.06,14.01,14.05,6600.0
2005-05-27 10:10:00,14.03,14.03,13.95,13.99,21400.0,14.03,14.03,13.95,13.99,21400.0
2005-05-27 10:20:00,13.97,14.02,13.96,13.98,7300.0,13.97,14.02,13.96,13.98,7300.0
2005-05-27 10:30:00,13.97,14.04,13.96,14.03,13600.0,13.97,14.04,13.96,14.03,13600.0
2005-05-27 10:40:00,14.04,14.05,13.99,13.99,24000.0,14.04,14.05,13.99,13.99,24000.0
2005-05-27 10:50:00,14.0,14.03,14.0,14.03,8900.0,14.0,14.03,14.0,14.03,8900.0
2005-05-27 11:00:00,14.04,14.1,14.04,14.09,5400.0,14.04,14.1,14.04,14.09,5400.0
2005-05-27 11:10:00,14.09,14.1,14.07,14.08,16100.0,14.09,14.1,14.07,14.08,16100.0
2005-05-27 11:20:00,14.07,14.08,14.06,14.07,18800.0,14.07,14.08,14.06,14.07,18800.0
2005-05-27 11:30:00,14.07,14.08,14.03,14.06,13000.0,14.07,14.08,14.03,14.06,13000.0
2005-05-27 11:40:00,14.07,14.08,14.06,14.07,4000.0,14.07,14.08,14.06,14.07,4000.0
2005-05-27 11:50:00,14.07,14.08,14.05,14.05,2100.0,14.07,14.08,14.05,14.05,2100.0
2005-05-27 12:00:00,14.07,14.08,14.05,14.06,13100.0,14.07,14.08,14.05,14.06,13100.0
2005-05-27 12:10:00,14.06,14.07,14.05,14.06,4900.0,14.06,14.07,14.05,14.06,4900.0
2005-05-27 12:20:00,14.06,14.06,14.05,14.06,2700.0,14.06,14.06,14.05,14.06,2700.0
2005-05-27 12:30:00,14.06,14.08,14.06,14.08,2900.0,14.06,14.08,14.06,14.08,2900.0
2005-05-27 12:40:00,14.08,14.08,14.06,14.07,2200.0,14.08,14.08,14.06,14.07,2200.0
2005-05-27 12:50:00,14.06,14.08,14.06,14.08,9400.0,14.06,14.08,14.06,14.08,9400.0
2005-05-27 13:00:00,14.08,14.09,14.07,14.09,5300.0,14.08,14.09,14.07,14.09,5300.0
2005-05-27 13:10:00,14.09,14.09,14.08,14.08,3600.0,14.09,14.09,14.08,14.08,3600.0
2005-05-27 13:20:00,14.08,14.09,14.06,14.07,13600.0,14.08,14.09,14.06,14.07,13600.0
2005-05-27 13:30:00,14.06,14.07,14.06,14.07,9700.0,14.06,14.07,14.06,14.07,9700.0
2005-05-27 13:40:00,14.06,14.07,14.06,14.06,7000.0,14.06,14.07,14.06,14.06,7000.0
2005-05-27 13:50:00,14.06,14.07,14.06,14.07,2300.0,14.06,14.07,14.06,14.07,2300.0
2005-05-27 14:00:00,14.06,14.07,14.06,14.07,2600.0,14.06,14.07,14.06,14.07,2600.0
2005-05-27 14:10:00,14.07,14.08,14.06,14.07,19300.0,14.07,14.08,14.06,14.07,19300.0
2005-05-27 14:20:00,14.09,14.09,14.06,14.06,12400.0,14.09,14.09,14.06,14.06,12400.0
2005-05-27 14:30:00,14.07,14.09,14.06,14.08,65400.0,14.07,14.09,14.06,14.08,65400.0
2005-05-27 14:40:00,14.08,14.08,14.07,14.08,8200.0,14.08,14.08,14.07,14.08,8200.0
2005-05-27 14:50:00,14.07,14.08,14.06,14.06,4900.0,14.07,14.08,14.06,14.06,4900.0
2005-05-27 15:00:00,14.07,14.08,14.03,14.04,14300.0,14.07,14.08,14.03,14.04,14300.0
2005-05-27 15:10:00,14.04,14.05,14.01,14.04,5100.0,14.04,14.05,14.01,14.04,5100.0
2005-05-27 15:20:00,14.05,14.08,14.0,14.0,50400.0,14.05,14.08,14.0,14.0,50400.0
2005-05-27 15:30:00,14.02,14.07,14.01,14.06,14900.0,14.02,14.07,14.01,14.06,14900.0
2005-05-27 15:40:00,14.05,14.08,14.0,14.0,15400.0,14.05,14.08,14.0,14.0,15400.0
2005-05-27 15:50:00,14.01,14.08,14.01,14.08,15300.0,14.01,14.08,14.01,14.08,15300.0
2005-05-31 09:30:00,14.09,14.16,14.0,14.02,32900.0,14.09,14.16,14.0,14.02,32900.0
2005-05-31 09:40:00,14.03,14.03,14.0,14.01,22500.0,14.03,14.03,14.0,14.01,22500.0
2005-05-31 09:50:00,14.02,14.03,13.99,14.02,8600.0,14.02,14.03,13.99,14.02,8600.0
2005-05-31 10:00:00,14.03,14.08,14.01,14.06,21100.0,14.03,14.08,14.01,14.06,21100.0
2005-05-31 10:10:00,14.05,14.2,14.03,14.15,20300.0,14.05,14.2,14.03,14.15,20300.0
2005-05-31 10:20:00,14.15,14.19,14.1,14.18,25700.0,14.15,14.19,14.1,14.18,25700.0
2005-05-31 10:30:00,14.18,14.18,14.15,14.17,36200.0,14.18,14.18,14.15,14.17,36200.0
2005-05-31 10:40:00,14.16,14.18,14.09,14.1,32900.0,14.16,14.18,14.09,14.1,32900.0
2005-05-31 10:50:00,14.08,14.1,14.07,14.07,17200.0,14.08,14.1,14.07,14.07,17200.0
2005-05-31 11:00:00,14.06,14.13,14.05,14.07,32300.0,14.06,14.13,14.05,14.07,32300.0
2005-05-31 11:10:00,14.05,14.07,14.04,14.05,7300.0,14.05,14.07,14.04,14.05,7300.0
2005-05-31 11:20:00,14.04,14.07,14.01,14.03,18500.0,14.04,14.07,14.01,14.03,18500.0
2005-05-31 11:30:00,14.03,14.07,14.02,14.05,11800.0,14.03,14.07,14.02,14.05,11800.0
2005-05-31 11:40:00,14.04,14.05,14.03,14.03,6800.0,14.04,14.05,14.03,14.03,6800.0
2005-05-31 11:50:00,14.04,14.04,14.0,14.0,33100.0,14.04,14.04,14.0,14.0,33100.0
2005-05-31 12:00:00,14.0,14.01,14.0,14.0,15200.0,14.0,14.01,14.0,14.0,15200.0
2005-05-31 12:10:00,14.0,14.02,13.98,14.0,12500.0,14.0,14.02,13.98,14.0,12500.0
2005-05-31 12:20:00,14.0,14.05,14.0,14.05,9500.0,14.0,14.05,14.0,14.05,9500.0
2005-05-31 12:30:00,14.05,14.06,14.04,14.06,3900.0,14.05,14.06,14.04,14.06,3900.0
2005-05-31 12:40:00,14.06,14.06,14.03,14.03,2100.0,14.06,14.06,14.03,14.03,2100.0
2005-05-31 12:50:00,14.04,14.05,14.01,14.01,3700.0,14.04,14.05,14.01,14.01,3700.0
2005-05-31 13:00:00,14.01,14.03,14.01,14.01,5500.0,14.01,14.03,14.01,14.01,5500.0
2005-05-31 13:10:00,14.01,14.01,14.0,14.0,4100.0,14.01,14.01,14.0,14.0,4100.0
2005-05-31 13:20:00,14.0,14.01,14.0,14.0,4300.0,14.0,14.01,14.0,14.0,4300.0
2005-05-31 13:30:00,14.0,14.02,14.0,14.01,3400.0,14.0,14.02,14.0,14.01,3400.0
2005-05-31 13:40:00,14.02,14.03,14.0,14.01,9600.0,14.02,14.03,14.0,14.01,9600.0
2005-05-31 13:50:00,14.02,14.04,14.0,14.02,7000.0,14.02,14.04,14.0,14.02,7000.0
2005-05-31 14:00:00,14.03,14.03,14.0,14.01,11800.0,14.03,14.03,14.0,14.01,11800.0
2005-05-31 14:10:00,14.01,14.02,14.0,14.02,8300.0,14.01,14.02,14.0,14.02,8300.0
2005-05-31 14:20:00,14.02,14.02,14.01,14.02,6500.0,14.02,14.02,14.01,14.02,6500.0
2005-05-31 14:30:00,14.02,14.08,14.02,14.04,8900.0,14.02,14.08,14.02,14.04,8900.0
2005-05-31 14:40:00,14.03,14.04,13.98,13.99,13000.0,14.03,14.04,13.98,13.99,13000.0
2005-05-31 14:50:00,13.99,14.02,13.99,14.02,5600.0,13.99,14.02,13.99,14.02,5600.0
2005-05-31 15:00:00,14.02,14.02,13.92,13.93,23700.0,14.02,14.02,13.92,13.93,23700.0
2005-05-31 15:10:00,13.93,13.98,13.92,13.94,22200.0,13.93,13.98,13.92,13.94,22200.0
2005-05-31 15:20:00,13.93,14.01,13.93,13.98,43200.0,13.93,14.01,13.93,13.98,43200.0
2005-05-31 15:30:00,13.96,13.98,13.93,13.98,16700.0,13.96,13.98,13.93,13.98,16700.0
2005-05-31 15:40:00,13.98,13.98,13.96,13.98,23200.0,13.98,13.98,13.96,13.98,23200.0
2005-05-31 15:50:00,13.98,13.98,13.94,13.96,36600.0,13.98,13.98,13.94,13.96,36600.0
2005-06-01 09:30:00,13.1,13.28,13.06,13.25,294600.0,13.1,13.28,13.06,13.25,294600.0
2005-06-01 09:40:00,13.25,13.29,13.11,13.27,111600.0,13.25,13.29,13.11,13.27,111600.0
2005-06-01 09:50:00,13.29,13.39,13.29,13.3,122600.0,13.29,13.39,13.29,13.3,122600.0
2005-06-01 10:00:00,13.29,13.32,13.25,13.28,95100.0,13.29,13.32,13.25,13.28,95100.0
2005-06-01 10:10:00,13.28,13.37,13.26,13.29,48600.0,13.28,13.37,13.26,13.29,48600.0
2005-06-01 10:20:00,13.29,13.3,13.25,13.28,35300.0,13.29,13.3,13.25,13.28,35300.0
2005-06-01 10:30:00,13.29,13.34,13.25,13.32,40800.0,13.29,13.34,13.25,13.32,40800.0
2005-06-01 10:40:00,13.31,13.35,13.25,13.3,24900.0,13.31,13.35,13.25,13.3,24900.0
2005-06-01 10:50:00,13.31,13.34,13.3,13.34,31600.0,13.31,13.34,13.3,13.34,31600.0
2005-06-01 11:00:00,13.33,13.42,13.33,13.42,52000.0,13.33,13.42,13.33,13.42,52000.0
2005-06-01 11:10:00,13.42,13.5,13.38,13.5,48300.0,13.42,13.5,13.38,13.5,48300.0
2005-06-01 11:20:00,13.5,13.59,13.41,13.47,71600.0,13.5,13.59,13.41,13.47,71600.0
2005-06-01 11:30:00,13.47,13.49,13.4,13.4,31900.0,13.47,13.49,13.4,13.4,31900.0
2005-06-01 11:40:00,13.4,13.4,13.33,13.4,31300.0,13.4,13.4,13.33,13.4,31300.0
2005-06-01 11:50:00,13.41,13.44,13.37,13.41,23000.0,13.41,13.44,13.37,13.41,23000.0
2005-06-01 12:00:00,13.41,13.41,13.33,13.33,23000.0,13.41,13.41,13.33,13.33,23000.0
2005-06-01 12:10:00,13.34,13.35,13.28,13.31,27300.0,13.34,13.35,13.28,13.31,27300.0
2005-06-01 12:20:00,13.31,13.31,13.28,13.29,10200.0,13.31,13.31,13.28,13.29,10200.0
2005-06-01 12:30:00,13.29,13.44,13.26,13.44,26200.0,13.29,13.44,13.26,13.44,26200.0
2005-06-01 12:40:00,13.45,13.52,13.42,13.52,28000.0,13.45,13.52,13.42,13.52,28000.0
2005-06-01 12:50:00,13.52,13.57,13.49,13.51,17600.0,13.52,13.57,13.49,13.51,17600.0
2005-06-01 13:00:00,13.51,13.52,13.47,13.49,20100.0,13.51,13.52,13.47,13.49,20100.0
2005-06-01 13:10:00,13.49,13.5,13.47,13.47,5200.0,13.49,13.5,13.47,13.47,5200.0
2005-06-01 13:20:00,13.47,13.48,13.42,13.43,17900.0,13.47,13.48,13.42,13.43,17900.0
2005-06-01 13:30:00,13.43,13.43,13.4,13.4,23300.0,13.43,13.43,13.4,13.4,23300.0
2005-06-01 13:40:00,13.41,13.46,13.4,13.46,21800.0,13.41,13.46,13.4,13.46,21800.0
2005-06-01 13:50:00,13.45,13.47,13.42,13.45,11200.0,13.45,13.47,13.42,13.45,11200.0
2005-06-01 14:00:00,13.45,13.49,13.45,13.46,11700.0,13.45,13.49,13.45,13.46,11700.0
2005-06-01 14:10:00,13.46,13.48,13.45,13.45,16500.0,13.46,13.48,13.45,13.45,16500.0
2005-06-01 14:20:00,13.45,13.45,13.43,13.43,10000.0,13.45,13.45,13.43,13.43,10000.0
2005-06-01 14:30:00,13.44,13.45,13.37,13.38,22700.0,13.44,13.45,13.37,13.38,22700.0
2005-06-01 14:40:00,13.37,13.38,13.21,13.21,50200.0,13.37,13.38,13.21,13.21,50200.0
2005-06-01 14:50:00,13.23,13.26,13.21,13.22,23400.0,13.23,13.26,13.21,13.22,23400.0
2005-06-01 15:00:00,13.23,13.32,13.22,13.25,28800.0,13.23,13.32,13.22,13.25,28800.0
2005-06-01 15:10:00,13.25,13.29,13.23,13.29,12700.0,13.25,13.29,13.23,13.29,12700.0
2005-06-01 15:20:00,13.29,13.33,13.28,13.33,17500.0,13.29,13.33,13.28,13.33,17500.0
2005-06-01 15:30:00,13.33,13.38,13.25,13.36,54600.0,13.33,13.38,13.25,13.36,54600.0
2005-06-01 15:40:00,13.37,13.42,13.37,13.39,71300.0,13.37,13.42,13.37,13.39,71300.0
2005-06-01 15:50:00,13.4,13.4,13.3,13.4,51300.0,13.4,13.4,13.3,13.4,51300.0
2005-06-02 09:30:00,13.28,13.45,13.2,13.39,48500.0,13.28,13.45,13.2,13.39,48500.0
2005-06-02 09:40:00,13.4,13.45,13.37,13.45,21400.0,13.4,13.45,13.37,13.45,21400.0
2005-06-02 09:50:00,13.45,13.79,13.45,13.74,64100.0,13.45,13.79,13.45,13.74,64100.0
2005-06-02 10:00:00,13.74,13.74,13.58,13.6,43800.0,13.74,13.74,13.58,13.6,43800.0
2005-06-02 10:10:00,13.6,13.62,13.58,13.59,19200.0,13.6,13.62,13.58,13.59,19200.0
2005-06-02 10:20:00,13.59,13.74,13.59,13.68,16900.0,13.59,13.74,13.59,13.68,16900.0
2005-06-02 10:30:00,13.66,13.73,13.6,13.63,18700.0,13.66,13.73,13.6,13.63,18700.0
2005-06-02 10:40:00,13.66,13.8,13.66,13.73,32000.0,13.66,13.8,13.66,13.73,32000.0
2005-06-02 10:50:00,13.74,13.75,13.69,13.72,16000.0,13.74,13.75,13.69,13.72,16000.0
2005-06-02 11:00:00,13.71,13.71,13.62,13.65,23700.0,13.71,13.71,13.62,13.65,23700.0
2005-06-02 11:10:00,13.65,13.65,13.6,13.61,13200.0,13.65,13.65,13.6,13.61,13200.0
2005-06-02 11:20:00,13.61,13.63,13.57,13.58,16600.0,13.61,13.63,13.57,13.58,16600.0
2005-06-02 11:30:00,13.59,13.74,13.58,13.65,25600.0,13.59,13.74,13.58,13.65,25600.0
2005-06-02 11:40:00,13.65,13.7,13.59,13.6,32700.0,13.65,13.7,13.59,13.6,32700.0
2005-06-02 11:50:00,13.6,13.6,13.53,13.57,17200.0,13.6,13.6,13.53,13.57,17200.0
2005-06-02 12:00:00,13.58,13.6,13.5,13.54,26500.0,13.58,13.6,13.5,13.54,26500.0
2005-06-02 12:10:00,13.52,13.57,13.52,13.55,9000.0,13.52,13.57,13.52,13.55,9000.0
2005-06-02 12:20:00,13.55,13.56,13.54,13.54,12000.0,13.55,13.56,13.54,13.54,12000.0
2005-06-02 12:30:00,13.54,13.58,13.54,13.56,17400.0,13.54,13.58,13.54,13.56,17400.0
2005-06-02 12:40:00,13.57,13.59,13.56,13.57,8500.0,13.57,13.59,13.56,13.57,8500.0
2005-06-02 12:50:00,13.58,13.58,13.54,13.55,9100.0,13.58,13.58,13.54,13.55,9100.0
2005-06-02 13:00:00,13.54,13.56,13.53,13.53,12800.0,13.54,13.56,13.53,13.53,12800.0
2005-06-02 13:10:00,13.53,13.53,13.5,13.5,14800.0,13.53,13.53,13.5,13.5,14800.0
2005-06-02 13:20:00,13.49,13.51,13.44,13.47,26000.0,13.49,13.51,13.44,13.47,26000.0
2005-06-02 13:30:00,13.46,13.5,13.42,13.5,30700.0,13.46,13.5,13.42,13.5,30700.0
2005-06-02 13:40:00,13.49,13.5,13.44,13.46,24300.0,13.49,13.5,13.44,13.46,24300.0
2005-06-02 13:50:00,13.47,13.51,13.46,13.5,69800.0,13.47,13.51,13.46,13.5,69800.0
2005-06-02 14:00:00,13.5,13.51,13.49,13.49,8300.0,13.5,13.51,13.49,13.49,8300.0
2005-06-02 14:10:00,13.5,13.5,13.48,13.48,10000.0,13.5,13.5,13.48,13.48,10000.0
2005-06-02 14:20:00,13.48,13.52,13.48,13.52,19200.0,13.48,13.52,13.48,13.52,19200.0
2005-06-02 14:30:00,13.52,13.55,13.47,13.49,21400.0,13.52,13.55,13.47,13.49,21400.0
2005-06-02 14:40:00,13.5,13.51,13.49,13.5,4100.0,13.5,13.51,13.49,13.5,4100.0
2005-06-02 14:50:00,13.49,13.5,13.47,13.48,25600.0,13.49,13.5,13.47,13.48,25600.0
2005-06-02 15:00:00,13.48,13.49,13.39,13.42,24200.0,13.48,13.49,13.39,13.42,24200.0
2005-06-02 15:10:00,13.43,13.43,13.37,13.39,18600.0,13.43,13.43,13.37,13.39,18600.0
2005-06-02 15:20:00,13.4,13.5,13.4,13.49,42000.0,13.4,13.5,13.4,13.49,42000.0
2005-06-02 15:30:00,13.48,13.5,13.45,13.46,29800.0,13.48,13.5,13.45,13.46,29800.0
2005-06-02 15:40:00,13.47,13.5,13.4,13.41,33100.0,13.47,13.5,13.4,13.41,33100.0
2005-06-02 15:50:00,13.42,13.5,13.4,13.46,57900.0,13.42,13.5,13.4,13.46,57900.0
2005-06-03 09:30:00,13.42,13.5,13.33,13.49,23200.0,13.42,13.5,13.33,13.49,23200.0
2005-06-03 09:40:00,13.47,13.5,13.47,13.5,25200.0,13.47,13.5,13.47,13.5,25200.0
2005-06-03 09:50:00,13.5,13.5,13.46,13.5,15400.0,13.5,13.5,13.46,13.5,15400.0
2005-06-03 10:00:00,13.5,13.5,13.45,13.46,5900.0,13.5,13.5,13.45,13.46,5900.0
2005-06-03 10:10:00,13.44,13.5,13.43,13.43,33700.0,13.44,13.5,13.43,13.43,33700.0
2005-06-03 10:20:00,13.44,13.44,13.37,13.39,17200.0,13.44,13.44,13.37,13.39,17200.0
2005-06-03 10:30:00,13.39,13.39,13.25,13.25,33000.0,13.39,13.39,13.25,13.25,33000.0
2005-06-03 10:40:00,13.27,13.3,13.19,13.22,30600.0,13.27,13.3,13.19,13.22,30600.0
2005-06-03 10:50:00,13.24,13.27,13.22,13.22,11300.0,13.24,13.27,13.22,13.22,11300.0
2005-06-03 11:00:00,13.23,13.23,13.19,13.21,14400.0,13.23,13.23,13.19,13.21,14400.0
2005-06-03 11:10:00,13.2,13.24,13.17,13.18,17200.0,13.2,13.24,13.17,13.18,17200.0
2005-06-03 11:20:00,13.18,13.22,13.17,13.22,11700.0,13.18,13.22,13.17,13.22,11700.0
2005-06-03 11:30:00,13.21,13.23,13.1,13.15,29400.0,13.21,13.23,13.1,13.15,29400.0
2005-06-03 11:40:00,13.15,13.18,13.1,13.1,30100.0,13.15,13.18,13.1,13.1,30100.0
2005-06-03 11:50:00,13.1,13.11,13.07,13.08,16200.0,13.1,13.11,13.07,13.08,16200.0
2005-06-03 12:00:00,13.08,13.15,13.08,13.15,16500.0,13.08,13.15,13.08,13.15,16500.0
2005-06-03 12:10:00,13.14,13.15,13.07,13.12,19600.0,13.14,13.15,13.07,13.12,19600.0
2005-06-03 12:20:00,13.12,13.18,13.12,13.15,9700.0,13.12,13.18,13.12,13.15,9700.0
2005-06-03 12:30:00,13.15,13.16,13.1,13.14,10200.0,13.15,13.16,13.1,13.14,10200.0
2005-06-03 12:40:00,13.15,13.16,13.13,13.15,5800.0,13.15,13.16,13.13,13.15,5800.0
2005-06-03 12:50:00,13.16,13.33,13.12,13.18,26300.0,13.16,13.33,13.12,13.18,26300.0
2005-06-03 13:00:00,13.19,13.22,13.18,13.2,5100.0,13.19,13.22,13.18,13.2,5100.0
2005-06-03 13:10:00,13.21,13.22,13.12,13.12,10300.0,13.21,13.22,13.12,13.12,10300.0
2005-06-03 13:20:00,13.13,13.14,13.05,13.09,19000.0,13.13,13.14,13.05,13.09,19000.0
2005-06-03 13:30:00,13.1,13.12,13.07,13.11,9600.0,13.1,13.12,13.07,13.11,9600.0
2005-06-03 13:40:00,13.1,13.15,13.07,13.12,9800.0,13.1,13.15,13.07,13.12,9800.0
2005-06-03 13:50:00,13.1,13.12,13.09,13.11,7100.0,13.1,13.12,13.09,13.11,7100.0
2005-06-03 14:00:00,13.09,13.13,13.08,13.13,9600.0,13.09,13.13,13.08,13.13,9600.0
2005-06-03 14:10:00,13.14,13.22,13.13,13.22,13900.0,13.14,13.22,13.13,13.22,13900.0
2005-06-03 14:20:00,13.21,13.21,13.16,13.16,9600.0,13.21,13.21,13.16,13.16,9600.0
2005-06-03 14:30:00,13.15,13.16,13.11,13.11,12900.0,13.15,13.16,13.11,13.11,12900.0
2005-06-03 14:40:00,13.11,13.11,13.05,13.06,8500.0,13.11,13.11,13.05,13.06,8500.0
2005-06-03 14:50:00,13.05,13.06,12.91,13.02,50000.0,13.05,13.06,12.91,13.02,50000.0
2005-06-03 15:00:00,13.02,13.07,13.02,13.06,15700.0,13.02,13.07,13.02,13.06,15700.0
2005-06-03 15:10:00,13.06,13.08,13.03,13.05,16300.0,13.06,13.08,13.03,13.05,16300.0
2005-06-03 15:20:00,13.07,13.14,13.06,13.11,27900.0,13.07,13.14,13.06,13.11,27900.0
2005-06-03 15:30:00,13.12,13.17,13.0,13.14,28100.0,13.12,13.17,13.0,13.14,28100.0
2005-06-03 15:40:00,13.14,13.15,13.03,13.08,26800.0,13.14,13.15,13.03,13.08,26800.0
2005-06-03 15:50:00,13.09,13.1,13.01,13.03,56000.0,13.09,13.1,13.01,13.03,56000.0
2005-06-06 09:30:00,13.0,13.08,12.85,13.01,66300.0,13.0,13.08,12.85,13.01,66300.0
2005-06-06 09:40:00,13.0,13.01,12.95,12.96,35500.0,13.0,13.01,12.95,12.96,35500.0
2005-06-06 09:50:00,12.96,12.98,12.95,12.95,24300.0,12.96,12.98,12.95,12.95,24300.0
2005-06-06 10:00:00,12.96,12.97,12.85,12.85,32900.0,12.96,12.97,12.85,12.85,32900.0
2005-06-06 10:10:00,12.85,12.91,12.85,12.89,37700.0,12.85,12.91,12.85,12.89,37700.0
2005-06-06 10:20:00,12.88,12.88,12.81,12.84,25400.0,12.88,12.88,12.81,12.84,25400.0
2005-06-06 10:30:00,12.84,12.88,12.82,12.85,34000.0,12.84,12.88,12.82,12.85,34000.0
2005-06-06 10:40:00,12.85,13.0,12.85,12.98,46300.0,12.85,13.0,12.85,12.98,46300.0
2005-06-06 10:50:00,12.98,12.99,12.9,12.96,19600.0,12.98,12.99,12.9,12.96,19600.0
2005-06-06 11:00:00,12.96,13.01,12.94,12.95,25500.0,12.96,13.01,12.94,12.95,25500.0
2005-06-06 11:10:00,12.95,12.99,12.94,12.95,13800.0,12.95,12.99,12.94,12.95,13800.0
2005-06-06 11:20:00,12.94,12.98,12.9,12.94,9700.0,12.94,12.98,12.9,12.94,9700.0
2005-06-06 11:30:00,12.91,12.93,12.9,12.9,11500.0,12.91,12.93,12.9,12.9,11500.0
2005-06-06 11:40:00,12.9,12.91,12.9,12.9,7500.0,12.9,12.91,12.9,12.9,7500.0
2005-06-06 11:50:00,12.89,12.92,12.89,12.91,10300.0,12.89,12.92,12.89,12.91,10300.0
2005-06-06 12:00:00,12.9,12.93,12.9,12.92,9700.0,12.9,12.93,12.9,12.92,9700.0
2005-06-06 12:10:00,12.91,12.93,12.9,12.91,3500.0,12.91,12.93,12.9,12.91,3500.0
2005-06-06 12:20:00,12.9,12.92,12.9,12.9,11600.0,12.9,12.92,12.9,12.9,11600.0
2005-06-06 12:30:00,12.9,12.92,12.86,12.86,11300.0,12.9,12.92,12.86,12.86,11300.0
2005-06-06 12:40:00,12.85,12.86,12.76,12.8,32700.0,12.85,12.86,12.76,12.8,32700.0
2005-06-06 12:50:00,12.8,12.83,12.8,12.8,11300.0,12.8,12.83,12.8,12.8,11300.0
2005-06-06 13:00:00,12.81,12.82,12.8,12.82,11200.0,12.81,12.82,12.8,12.82,11200.0
2005-06-06 13:10:00,12.82,12.82,12.81,12.82,19700.0,12.82,12.82,12.81,12.82,19700.0
2005-06-06 13:20:00,12.81,12.82,12.81,12.82,11200.0,12.81,12.82,12.81,12.82,11200.0
2005-06-06 13:30:00,12.81,12.81,12.77,12.78,7900.0,12.81,12.81,12.77,12.78,7900.0
2005-06-06 13:40:00,12.8,12.82,12.78,12.82,11900.0,12.8,12.82,12.78,12.82,11900.0
2005-06-06 13:50:00,12.81,12.82,12.8,12.81,9800.0,12.81,12.82,12.8,12.81,9800.0
2005-06-06 14:00:00,12.8,12.88,12.79,12.88,24000.0,12.8,12.88,12.79,12.88,24000.0
2005-06-06 14:10:00,12.88,12.91,12.86,12.87,15900.0,12.88,12.91,12.86,12.87,15900.0
2005-06-06 14:20:00,12.86,12.86,12.81,12.85,20300.0,12.86,12.86,12.81,12.85,20300.0
2005-06-06 14:30:00,12.85,12.89,12.85,12.88,17000.0,12.85,12.89,12.85,12.88,17000.0
2005-06-06 14:40:00,12.86,12.88,12.85,12.85,15000.0,12.86,12.88,12.85,12.85,15000.0
2005-06-06 14:50:00,12.86,12.88,12.85,12.85,15900.0,12.86,12.88,12.85,12.85,15900.0
2005-06-06 15:00:00,12.85,12.86,12.84,12.86,33800.0,12.85,12.86,12.84,12.86,33800.0
2005-06-06 15:10:00,12.87,13.0,12.84,12.85,45300.0,12.87,13.0,12.84,12.85,45300.0
2005-06-06 15:20:00,12.85,12.93,12.85,12.89,41500.0,12.85,12.93,12.85,12.89,41500.0
2005-06-06 15:30:00,12.9,12.92,12.85,12.86,41100.0,12.9,12.92,12.85,12.86,41100.0
2005-06-06 15:40:00,12.85,12.94,12.85,12.91,57700.0,12.85,12.94,12.85,12.91,57700.0
2005-06-06 15:50:00,12.92,13.02,12.91,12.99,132300.0,12.92,13.02,12.91,12.99,132300.0
2005-06-07 09:30:00,12.98,12.99,12.92,12.99,27200.0,12.98,12.99,12.92,12.99,27200.0
2005-06-07 09:40:00,12.99,13.08,12.97,13.05,36900.0,12.99,13.08,12.97,13.05,36900.0
2005-06-07 09:50:00,13.05,13.06,13.04,13.06,15900.0,13.05,13.06,13.04,13.06,15900.0
2005-06-07 10:00:00,13.05,13.17,13.05,13.14,60400.0,13.05,13.17,13.05,13.14,60400.0
2005-06-07 10:10:00,13.13,13.16,13.1,13.16,66300.0,13.13,13.16,13.1,13.16,66300.0
2005-06-07 10:20:00,13.16,13.19,13.12,13.19,25100.0,13.16,13.19,13.12,13.19,25100.0
2005-06-07 10:30:00,13.19,13.26,13.17,13.22,26600.0,13.19,13.26,13.17,13.22,26600.0
2005-06-07 10:40:00,13.23,13.35,13.21,13.35,44600.0,13.23,13.35,13.21,13.35,44600.0
2005-06-07 10:50:00,13.35,13.35,13.21,13.28,15600.0,13.35,13.35,13.21,13.28,15600.0
2005-06-07 11:00:00,13.25,13.28,13.21,13.26,19100.0,13.25,13.28,13.21,13.26,19100.0
2005-06-07 11:10:00,13.26,13.26,13.17,13.19,24400.0,13.26,13.26,13.17,13.19,24400.0
2005-06-07 11:20:00,13.2,13.21,13.17,13.18,14900.0,13.2,13.21,13.17,13.18,14900.0
2005-06-07 11:30:00,13.17,13.21,13.16,13.17,11600.0,13.17,13.21,13.16,13.17,11600.0
2005-06-07 11:40:00,13.16,13.17,13.16,13.17,7300.0,13.16,13.17,13.16,13.17,7300.0
2005-06-07 11:50:00,13.17,13.18,13.16,13.18,14400.0,13.17,13.18,13.16,13.18,14400.0
2005-06-07 12:00:00,13.16,13.18,13.16,13.16,10700.0,13.16,13.18,13.16,13.16,10700.0
2005-06-07 12:10:00,13.17,13.25,13.16,13.23,20000.0,13.17,13.25,13.16,13.23,20000.0
2005-06-07 12:20:00,13.24,13.26,13.22,13.25,12700.0,13.24,13.26,13.22,13.25,12700.0
2005-06-07 12:30:00,13.25,13.27,13.21,13.23,13100.0,13.25,13.27,13.21,13.23,13100.0
2005-06-07 12:40:00,13.23,13.27,13.23,13.24,5200.0,13.23,13.27,13.23,13.24,5200.0
2005-06-07 12:50:00,13.24,13.28,13.23,13.25,10200.0,13.24,13.28,13.23,13.25,10200.0
2005-06-07 13:00:00,13.27,13.27,13.17,13.18,21900.0,13.27,13.27,13.17,13.18,21900.0
2005-06-07 13:10:00,13.18,13.22,13.18,13.21,13600.0,13.18,13.22,13.18,13.21,13600.0
2005-06-07 13:20:00,13.21,13.21,13.18,13.2,99300.0,13.21,13.21,13.18,13.2,99300.0
2005-06-07 13:30:00,13.19,13.19,13.1,13.14,41800.0,13.19,13.19,13.1,13.14,41800.0
2005-06-07 13:40:00,13.15,13.19,13.15,13.17,6400.0,13.15,13.19,13.15,13.17,6400.0
2005-06-07 13:50:00,13.17,13.17,13.14,13.14,13900.0,13.17,13.17,13.14,13.14,13900.0
2005-06-07 14:00:00,13.16,13.16,13.1,13.11,8000.0,13.16,13.16,13.1,13.11,8000.0
2005-06-07 14:10:00,13.1,13.1,12.96,12.99,36800.0,13.1,13.1,12.96,12.99,36800.0
2005-06-07 14:20:00,13.0,13.08,12.99,13.08,39500.0,13.0,13.08,12.99,13.08,39500.0
2005-06-07 14:30:00,13.08,13.16,13.07,13.14,22700.0,13.08,13.16,13.07,13.14,22700.0
2005-06-07 14:40:00,13.15,13.19,13.13,13.14,16600.0,13.15,13.19,13.13,13.14,16600.0
2005-06-07 14:50:00,13.14,13.22,13.14,13.2,48100.0,13.14,13.22,13.14,13.2,48100.0
2005-06-07 15:00:00,13.21,13.25,13.2,13.2,28400.0,13.21,13.25,13.2,13.2,28400.0
2005-06-07 15:10:00,13.21,13.21,13.2,13.21,47600.0,13.21,13.21,13.2,13.21,47600.0
2005-06-07 15:20:00,13.2,13.21,13.15,13.16,55300.0,13.2,13.21,13.15,13.16,55300.0
2005-06-07 15:30:00,13.16,13.2,13.11,13.19,80900.0,13.16,13.2,13.11,13.19,80900.0
2005-06-07 15:40:00,13.18,13.19,13.11,13.13,113300.0,13.18,13.19,13.11,13.13,113300.0
2005-06-07 15:50:00,13.15,13.28,13.14,13.21,235800.0,13.15,13.28,13.14,13.21,235800.0
2005-06-08 09:30:00,13.6,13.62,13.43,13.58,1395400.0,13.6,13.62,13.43,13.58,1395400.0
2005-06-08 09:40:00,13.57,13.6,13.5,13.58,592200.0,13.57,13.6,13.5,13.58,592200.0
2005-06-08 09:50:00,13.58,13.7,13.55,13.56,363800.0,13.58,13.7,13.55,13.56,363800.0
2005-06-08 10:00:00,13.57,13.63,13.49,13.58,542200.0,13.57,13.63,13.49,13.58,542200.0
2005-06-08 10:10:00,13.57,13.6,13.11,13.27,420700.0,13.57,13.6,13.11,13.27,420700.0
2005-06-08 10:20:00,13.29,13.3,13.21,13.22,188200.0,13.29,13.3,13.21,13.22,188200.0
2005-06-08 10:30:00,13.22,13.45,13.15,13.23,306200.0,13.22,13.45,13.15,13.23,306200.0
2005-06-08 10:40:00,13.24,13.34,13.2,13.3,88600.0,13.24,13.34,13.2,13.3,88600.0
2005-06-08 10:50:00,13.3,13.36,13.3,13.34,44500.0,13.3,13.36,13.3,13.34,44500.0
2005-06-08 11:00:00,13.34,13.34,13.3,13.3,27900.0,13.34,13.34,13.3,13.3,27900.0
2005-06-08 11:10:00,13.3,13.34,13.26,13.26,84800.0,13.3,13.34,13.26,13.26,84800.0
2005-06-08 11:20:00,13.26,13.28,13.24,13.25,51100.0,13.26,13.28,13.24,13.25,51100.0
2005-06-08 11:30:00,13.25,13.32,13.2,13.26,59000.0,13.25,13.32,13.2,13.26,59000.0
2005-06-08 11:40:00,13.25,13.26,13.25,13.25,23500.0,13.25,13.26,13.25,13.25,23500.0
2005-06-08 11:50:00,13.26,13.28,13.22,13.28,69100.0,13.26,13.28,13.22,13.28,69100.0
2005-06-08 12:00:00,13.28,13.29,13.22,13.25,33900.0,13.28,13.29,13.22,13.25,33900.0
2005-06-08 12:10:00,13.23,13.28,13.23,13.27,64900.0,13.23,13.28,13.23,13.27,64900.0
2005-06-08 12:20:00,13.26,13.31,13.25,13.3,56200.0,13.26,13.31,13.25,13.3,56200.0
2005-06-08 12:30:00,13.29,13.29,13.2,13.21,70900.0,13.29,13.29,13.2,13.21,70900.0
2005-06-08 12:40:00,13.23,13.23,13.2,13.21,59800.0,13.23,13.23,13.2,13.21,59800.0
2005-06-08 12:50:00,13.2,13.21,13.15,13.15,51900.0,13.2,13.21,13.15,13.15,51900.0
2005-06-08 13:00:00,13.15,13.17,13.11,13.11,147500.0,13.15,13.17,13.11,13.11,147500.0
2005-06-08 13:10:00,13.11,13.13,13.1,13.1,96200.0,13.11,13.13,13.1,13.1,96200.0
2005-06-08 13:20:00,13.1,13.11,13.1,13.11,25500.0,13.1,13.11,13.1,13.11,25500.0
2005-06-08 13:30:00,13.11,13.15,13.1,13.1,46500.0,13.11,13.15,13.1,13.1,46500.0
2005-06-08 13:40:00,13.1,13.13,13.1,13.1,22100.0,13.1,13.13,13.1,13.1,22100.0
2005-06-08 13:50:00,13.1,13.12,13.03,13.06,124500.0,13.1,13.12,13.03,13.06,124500.0
2005-06-08 14:00:00,13.06,13.1,13.05,13.08,77700.0,13.06,13.1,13.05,13.08,77700.0
2005-06-08 14:10:00,13.09,13.17,13.09,13.14,96700.0,13.09,13.17,13.09,13.14,96700.0
2005-06-08 14:20:00,13.14,13.19,13.11,13.17,28500.0,13.14,13.19,13.11,13.17,28500.0
2005-06-08 14:30:00,13.17,13.18,13.15,13.18,65600.0,13.17,13.18,13.15,13.18,65600.0
2005-06-08 14:40:00,13.17,13.2,13.14,13.15,75500.0,13.17,13.2,13.14,13.15,75500.0
2005-06-08 14:50:00,13.15,13.17,13.09,13.1,129100.0,13.15,13.17,13.09,13.1,129100.0
2005-06-08 15:00:00,13.1,13.11,13.04,13.05,93100.0,13.1,13.11,13.04,13.05,93100.0
2005-06-08 15:10:00,13.06,13.13,13.05,13.1,60000.0,13.06,13.13,13.05,13.1,60000.0
2005-06-08 15:20:00,13.1,13.14,13.1,13.11,81000.0,13.1,13.14,13.1,13.11,81000.0
2005-06-08 15:30:00,13.12,13.12,13.07,13.1,87200.0,13.12,13.12,13.07,13.1,87200.0
2005-06-08 15:40:00,13.1,13.15,13.09,13.14,155200.0,13.1,13.15,13.09,13.14,155200.0
2005-06-08 15:50:00,13.15,13.3,13.14,13.3,452600.0,13.15,13.3,13.14,13.3,452600.0
2005-06-09 09:30:00,13.12,13.19,13.07,13.09,142500.0,13.12,13.19,13.07,13.09,142500.0
2005-06-09 09:40:00,13.09,13.1,13.05,13.07,68900.0,13.09,13.1,13.05,13.07,68900.0
2005-06-09 09:50:00,13.07,13.08,13.07,13.07,35900.0,13.07,13.08,13.07,13.07,35900.0
2005-06-09 10:00:00,13.07,13.07,13.0,13.02,323700.0,13.07,13.07,13.0,13.02,323700.0
2005-06-09 10:10:00,13.02,13.03,13.01,13.02,63900.0,13.02,13.03,13.01,13.02,63900.0
2005-06-09 10:20:00,13.02,13.04,13.02,13.04,39400.0,13.02,13.04,13.02,13.04,39400.0
2005-06-09 10:30:00,13.05,13.05,13.02,13.03,17500.0,13.05,13.05,13.02,13.03,17500.0
2005-06-09 10:40:00,13.02,13.1,13.0,13.09,49900.0,13.02,13.1,13.0,13.09,49900.0
2005-06-09 10:50:00,13.09,13.1,13.06,13.09,21000.0,13.09,13.1,13.06,13.09,21000.0
2005-06-09 11:00:00,13.1,13.1,13.09,13.1,82200.0,13.1,13.1,13.09,13.1,82200.0
2005-06-09 11:10:00,13.1,13.1,13.08,13.08,19300.0,13.1,13.1,13.08,13.08,19300.0
2005-06-09 11:20:00,13.08,13.09,13.04,13.07,32800.0,13.08,13.09,13.04,13.07,32800.0
2005-06-09 11:30:00,13.07,13.09,13.06,13.09,11800.0,13.07,13.09,13.06,13.09,11800.0
2005-06-09 11:40:00,13.09,13.1,13.07,13.07,13900.0,13.09,13.1,13.07,13.07,13900.0
2005-06-09 11:50:00,13.08,13.1,13.08,13.09,14500.0,13.08,13.1,13.08,13.09,14500.0
2005-06-09 12:00:00,13.1,13.11,13.09,13.11,43500.0,13.1,13.11,13.09,13.11,43500.0
2005-06-09 12:10:00,13.11,13.13,13.1,13.13,49100.0,13.11,13.13,13.1,13.13,49100.0
2005-06-09 12:20:00,13.13,13.13,13.08,13.1,45500.0,13.13,13.13,13.08,13.1,45500.0
2005-06-09 12:30:00,13.08,13.1,13.06,13.09,23200.0,13.08,13.1,13.06,13.09,23200.0
2005-06-09 12:40:00,13.1,13.1,13.07,13.09,9900.0,13.1,13.1,13.07,13.09,9900.0
2005-06-09 12:50:00,13.09,13.09,13.05,13.06,13000.0,13.09,13.09,13.05,13.06,13000.0
2005-06-09 13:00:00,13.08,13.09,13.08,13.08,7600.0,13.08,13.09,13.08,13.08,7600.0
2005-06-09 13:10:00,13.1,13.1,13.04,13.04,10900.0,13.1,13.1,13.04,13.04,10900.0
2005-06-09 13:20:00,13.04,13.04,13.03,13.04,42900.0,13.04,13.04,13.03,13.04,42900.0
2005-06-09 13:30:00,13.03,13.04,13.01,13.02,35900.0,13.03,13.04,13.01,13.02,35900.0
2005-06-09 13:40:00,13.02,13.04,13.02,13.03,23700.0,13.02,13.04,13.02,13.03,23700.0
2005-06-09 13:50:00,13.03,13.03,13.02,13.03,45100.0,13.03,13.03,13.02,13.03,45100.0
2005-06-09 14:00:00,13.02,13.03,13.02,13.03,26200.0,13.02,13.03,13.02,13.03,26200.0
2005-06-09 14:10:00,13.03,13.03,13.02,13.02,61800.0,13.03,13.03,13.02,13.02,61800.0
2005-06-09 14:20:00,13.03,13.03,12.94,12.96,237300.0,13.03,13.03,12.94,12.96,237300.0
2005-06-09 14:30:00,12.95,13.01,12.95,13.0,77300.0,12.95,13.01,12.95,13.0,77300.0
2005-06-09 14:40:00,13.01,13.01,12.97,12.99,144100.0,13.01,13.01,12.97,12.99,144100.0
2005-06-09 14:50:00,13.0,13.04,12.99,13.03,71700.0,13.0,13.04,12.99,13.03,71700.0
2005-06-09 15:00:00,13.03,13.03,12.99,13.0,75500.0,13.03,13.03,12.99,13.0,75500.0
2005-06-09 15:10:00,13.0,13.0,12.96,12.98,35800.0,13.0,13.0,12.96,12.98,35800.0
2005-06-09 15:20:00,12.97,12.99,12.92,12.95,149700.0,12.97,12.99,12.92,12.95,149700.0
2005-06-09 15:30:00,12.95,12.97,12.91,12.93,45900.0,12.95,12.97,12.91,12.93,45900.0
2005-06-09 15:40:00,12.93,12.98,12.92,12.96,62600.0,12.93,12.98,12.92,12.96,62600.0
2005-06-09 15:50:00,12.97,12.99,12.92,12.99,118900.0,12.97,12.99,12.92,12.99,118900.0
2005-06-10 09:30:00,13.0,13.0,12.9,12.94,76100.0,13.0,13.0,12.9,12.94,76100.0
2005-06-10 09:40:00,12.94,12.97,12.93,12.96,25800.0,12.94,12.97,12.93,12.96,25800.0
2005-06-10 09:50:00,12.95,13.04,12.94,13.0,109800.0,12.95,13.04,12.94,13.0,109800.0
2005-06-10 10:00:00,12.99,13.02,12.98,13.01,45000.0,12.99,13.02,12.98,13.01,45000.0
2005-06-10 10:10:00,13.0,13.02,12.97,13.01,48000.0,13.0,13.02,12.97,13.01,48000.0
2005-06-10 10:20:00,13.0,13.05,13.0,13.05,114100.0,13.0,13.05,13.0,13.05,114100.0
2005-06-10 10:30:00,13.05,13.07,13.03,13.04,66300.0,13.05,13.07,13.03,13.04,66300.0
2005-06-10 10:40:00,13.04,13.07,13.04,13.06,20200.0,13.04,13.07,13.04,13.06,20200.0
2005-06-10 10:50:00,13.05,13.06,13.04,13.06,12100.0,13.05,13.06,13.04,13.06,12100.0
2005-06-10 11:00:00,13.06,13.07,13.04,13.05,7100.0,13.06,13.07,13.04,13.05,7100.0
2005-06-10 11:10:00,13.04,13.06,13.03,13.05,8300.0,13.04,13.06,13.03,13.05,8300.0
2005-06-10 11:20:00,13.05,13.13,13.04,13.13,73800.0,13.05,13.13,13.04,13.13,73800.0
2005-06-10 11:30:00,13.12,13.25,13.07,13.2,44300.0,13.12,13.25,13.07,13.2,44300.0
2005-06-10 11:40:00,13.2,13.25,13.15,13.23,27300.0,13.2,13.25,13.15,13.23,27300.0
2005-06-10 11:50:00,13.23,13.24,13.13,13.21,17100.0,13.23,13.24,13.13,13.21,17100.0
2005-06-10 12:00:00,13.21,13.22,13.13,13.13,20100.0,13.21,13.22,13.13,13.13,20100.0
2005-06-10 12:10:00,13.13,13.2,13.11,13.19,33300.0,13.13,13.2,13.11,13.19,33300.0
2005-06-10 12:20:00,13.2,13.23,13.18,13.23,15800.0,13.2,13.23,13.18,13.23,15800.0
2005-06-10 12:30:00,13.22,13.23,13.18,13.19,5200.0,13.22,13.23,13.18,13.19,5200.0
2005-06-10 12:40:00,13.18,13.25,13.18,13.21,23700.0,13.18,13.25,13.18,13.21,23700.0
2005-06-10 12:50:00,13.2,13.22,13.18,13.21,7800.0,13.2,13.22,13.18,13.21,7800.0
2005-06-10 13:00:00,13.2,13.27,13.2,13.24,10400.0,13.2,13.27,13.2,13.24,10400.0
2005-06-10 13:10:00,13.24,13.25,13.23,13.24,4200.0,13.24,13.25,13.23,13.24,4200.0
2005-06-10 13:20:00,13.24,13.26,13.21,13.24,8000.0,13.24,13.26,13.21,13.24,8000.0
2005-06-10 13:30:00,13.26,13.28,13.23,13.28,5900.0,13.26,13.28,13.23,13.28,5900.0
2005-06-10 13:40:00,13.29,13.29,13.25,13.28,5600.0,13.29,13.29,13.25,13.28,5600.0
2005-06-10 13:50:00,13.26,13.27,13.23,13.25,14400.0,13.26,13.27,13.23,13.25,14400.0
2005-06-10 14:00:00,13.25,13.25,13.16,13.2,13300.0,13.25,13.25,13.16,13.2,13300.0
2005-06-10 14:10:00,13.19,13.23,13.12,13.12,6800.0,13.19,13.23,13.12,13.12,6800.0
2005-06-10 14:20:00,13.12,13.25,13.1,13.11,16600.0,13.12,13.25,13.1,13.11,16600.0
2005-06-10 14:30:00,13.11,13.14,13.1,13.14,7100.0,13.11,13.14,13.1,13.14,7100.0
2005-06-10 14:40:00,13.14,13.15,13.09,13.1,9800.0,13.14,13.15,13.09,13.1,9800.0
2005-06-10 14:50:00,13.1,13.12,13.09,13.12,7900.0,13.1,13.12,13.09,13.12,7900.0
2005-06-10 15:00:00,13.12,13.12,13.11,13.12,10700.0,13.12,13.12,13.11,13.12,10700.0
2005-06-10 15:10:00,13.11,13.12,13.11,13.12,7600.0,13.11,13.12,13.11,13.12,7600.0
2005-06-10 15:20:00,13.12,13.12,13.09,13.11,13500.0,13.12,13.12,13.09,13.11,13500.0
2005-06-10 15:30:00,13.11,13.15,13.1,13.15,13400.0,13.11,13.15,13.1,13.15,13400.0
2005-06-10 15:40:00,13.15,13.16,13.1,13.14,13200.0,13.15,13.16,13.1,13.14,13200.0
2005-06-10 15:50:00,13.13,13.2,13.07,13.14,44900.0,13.13,13.2,13.07,13.14,44900.0
2005-06-13 09:30:00,13.16,13.23,13.11,13.23,75400.0,13.16,13.23,13.11,13.23,75400.0
2005-06-13 09:40:00,13.24,13.24,13.18,13.19,18800.0,13.24,13.24,13.18,13.19,18800.0
2005-06-13 09:50:00,13.18,13.33,13.18,13.31,36600.0,13.18,13.33,13.18,13.31,36600.0
2005-06-13 10:00:00,13.3,13.36,13.24,13.24,16700.0,13.3,13.36,13.24,13.24,16700.0
2005-06-13 10:10:00,13.24,13.3,13.19,13.25,18400.0,13.24,13.3,13.19,13.25,18400.0
2005-06-13 10:20:00,13.24,13.28,13.24,13.27,10600.0,13.24,13.28,13.24,13.27,10600.0
2005-06-13 10:30:00,13.3,13.39,13.3,13.39,48100.0,13.3,13.39,13.3,13.39,48100.0
2005-06-13 10:40:00,13.39,13.4,13.35,13.35,31500.0,13.39,13.4,13.35,13.35,31500.0
2005-06-13 10:50:00,13.34,13.35,13.25,13.28,9200.0,13.34,13.35,13.25,13.28,9200.0
2005-06-13 11:00:00,13.29,13.36,13.29,13.34,17800.0,13.29,13.36,13.29,13.34,17800.0
2005-06-13 11:10:00,13.34,13.34,13.33,13.33,6300.0,13.34,13.34,13.33,13.33,6300.0
2005-06-13 11:20:00,13.34,13.34,13.28,13.28,14700.0,13.34,13.34,13.28,13.28,14700.0
2005-06-13 11:30:00,13.32,13.33,13.3,13.33,10600.0,13.32,13.33,13.3,13.33,10600.0
2005-06-13 11:40:00,13.33,13.33,13.28,13.32,6200.0,13.33,13.33,13.28,13.32,6200.0
2005-06-13 11:50:00,13.32,13.32,13.3,13.32,2600.0,13.32,13.32,13.3,13.32,2600.0
2005-06-13 12:00:00,13.31,13.33,13.29,13.29,10400.0,13.31,13.33,13.29,13.29,10400.0
2005-06-13 12:10:00,13.28,13.32,13.27,13.27,22000.0,13.28,13.32,13.27,13.27,22000.0
2005-06-13 12:20:00,13.28,13.33,13.23,13.29,21600.0,13.28,13.33,13.23,13.29,21600.0
2005-06-13 12:30:00,13.29,13.3,13.24,13.27,4700.0,13.29,13.3,13.24,13.27,4700.0
2005-06-13 12:40:00,13.25,13.28,13.24,13.27,8800.0,13.25,13.28,13.24,13.27,8800.0
2005-06-13 12:50:00,13.28,13.3,13.2,13.24,23200.0,13.28,13.3,13.2,13.24,23200.0
2005-06-13 13:00:00,13.24,13.27,13.22,13.26,9800.0,13.24,13.27,13.22,13.26,9800.0
2005-06-13 13:10:00,13.28,13.33,13.27,13.29,6400.0,13.28,13.33,13.27,13.29,6400.0
2005-06-13 13:20:00,13.32,13.32,13.3,13.32,11200.0,13.32,13.32,13.3,13.32,11200.0
2005-06-13 13:30:00,13.32,13.32,13.3,13.31,11400.0,13.32,13.32,13.3,13.31,11400.0
2005-06-13 13:40:00,13.31,13.32,13.31,13.32,9900.0,13.31,13.32,13.31,13.32,9900.0
2005-06-13 13:50:00,13.31,13.32,13.27,13.27,15200.0,13.31,13.32,13.27,13.27,15200.0
2005-06-13 14:00:00,13.28,13.29,13.23,13.29,16900.0,13.28,13.29,13.23,13.29,16900.0
2005-06-13 14:10:00,13.28,13.28,13.2,13.21,20300.0,13.28,13.28,13.2,13.21,20300.0
2005-06-13 14:20:00,13.21,13.27,13.15,13.15,30700.0,13.21,13.27,13.15,13.15,30700.0
2005-06-13 14:30:00,13.15,13.25,13.15,13.24,10300.0,13.15,13.25,13.15,13.24,10300.0
2005-06-13 14:40:00,13.23,13.24,13.21,13.21,5500.0,13.23,13.24,13.21,13.21,5500.0
2005-06-13 14:50:00,13.21,13.25,13.19,13.24,25300.0,13.21,13.25,13.19,13.24,25300.0
2005-06-13 15:00:00,13.23,13.25,13.19,13.23,12600.0,13.23,13.25,13.19,13.23,12600.0
2005-06-13 15:10:00,13.24,13.25,13.2,13.21,10000.0,13.24,13.25,13.2,13.21,10000.0
2005-06-13 15:20:00,13.21,13.25,13.21,13.25,20800.0,13.21,13.25,13.21,13.25,20800.0
2005-06-13 15:30:00,13.25,13.26,13.22,13.25,14800.0,13.25,13.26,13.22,13.25,14800.0
2005-06-13 15:40:00,13.24,13.26,13.24,13.26,22600.0,13.24,13.26,13.24,13.26,22600.0
2005-06-13 15:50:00,13.26,13.3,13.24,13.3,50000.0,13.26,13.3,13.24,13.3,50000.0
2005-06-14 09:30:00,13.28,13.33,13.23,13.32,22200.0,13.28,13.33,13.23,13.32,22200.0
2005-06-14 09:40:00,13.33,13.49,13.31,13.4,43600.0,13.33,13.49,13.31,13.4,43600.0
2005-06-14 09:50:00,13.42,13.45,13.3,13.44,37900.0,13.42,13.45,13.3,13.44,37900.0
2005-06-14 10:00:00,13.45,13.49,13.43,13.49,28000.0,13.45,13.49,13.43,13.49,28000.0
2005-06-14 10:10:00,13.49,13.51,13.48,13.48,26800.0,13.49,13.51,13.48,13.48,26800.0
2005-06-14 10:20:00,13.49,13.49,13.35,13.36,58500.0,13.49,13.49,13.35,13.36,58500.0
2005-06-14 10:30:00,13.37,13.4,13.35,13.4,40800.0,13.37,13.4,13.35,13.4,40800.0
2005-06-14 10:40:00,13.4,13.4,13.39,13.39,8800.0,13.4,13.4,13.39,13.39,8800.0
2005-06-14 10:50:00,13.4,13.4,13.39,13.39,15700.0,13.4,13.4,13.39,13.39,15700.0
2005-06-14 11:00:00,13.39,13.41,13.38,13.39,23300.0,13.39,13.41,13.38,13.39,23300.0
2005-06-14 11:10:00,13.38,13.39,13.35,13.37,23000.0,13.38,13.39,13.35,13.37,23000.0
2005-06-14 11:20:00,13.37,13.37,13.36,13.36,7300.0,13.37,13.37,13.36,13.36,7300.0
2005-06-14 11:30:00,13.37,13.37,13.36,13.37,10600.0,13.37,13.37,13.36,13.37,10600.0
2005-06-14 11:40:00,13.36,13.37,13.36,13.37,8700.0,13.36,13.37,13.36,13.37,8700.0
2005-06-14 11:50:00,13.37,13.37,13.31,13.34,9600.0,13.37,13.37,13.31,13.34,9600.0
2005-06-14 12:00:00,13.35,13.35,13.31,13.32,4200.0,13.35,13.35,13.31,13.32,4200.0
2005-06-14 12:10:00,13.32,13.32,13.29,13.3,17800.0,13.32,13.32,13.29,13.3,17800.0
2005-06-14 12:20:00,13.3,13.3,13.14,13.16,53900.0,13.3,13.3,13.14,13.16,53900.0
2005-06-14 12:30:00,13.16,13.2,13.14,13.2,12900.0,13.16,13.2,13.14,13.2,12900.0
2005-06-14 12:40:00,13.23,13.26,13.19,13.25,20800.0,13.23,13.26,13.19,13.25,20800.0
2005-06-14 12:50:00,13.25,13.32,13.25,13.32,23100.0,13.25,13.32,13.25,13.32,23100.0
2005-06-14 13:00:00,13.32,13.35,13.26,13.33,14900.0,13.32,13.35,13.26,13.33,14900.0
2005-06-14 13:10:00,13.34,13.34,13.25,13.32,10200.0,13.34,13.34,13.25,13.32,10200.0
2005-06-14 13:20:00,13.33,13.34,13.3,13.3,6500.0,13.33,13.34,13.3,13.3,6500.0
2005-06-14 13:30:00,13.32,13.35,13.32,13.35,3200.0,13.32,13.35,13.32,13.35,3200.0
2005-06-14 13:40:00,13.34,13.4,13.34,13.39,27800.0,13.34,13.4,13.34,13.39,27800.0
2005-06-14 13:50:00,13.39,13.39,13.37,13.39,8500.0,13.39,13.39,13.37,13.39,8500.0
2005-06-14 14:00:00,13.39,13.4,13.36,13.36,9700.0,13.39,13.4,13.36,13.36,9700.0
2005-06-14 14:10:00,13.37,13.38,13.36,13.38,7700.0,13.37,13.38,13.36,13.38,7700.0
2005-06-14 14:20:00,13.38,13.4,13.37,13.4,13800.0,13.38,13.4,13.37,13.4,13800.0
2005-06-14 14:30:00,13.39,13.44,13.38,13.43,13500.0,13.39,13.44,13.38,13.43,13500.0
2005-06-14 14:40:00,13.43,13.49,13.42,13.48,17900.0,13.43,13.49,13.42,13.48,17900.0
2005-06-14 14:50:00,13.48,13.49,13.45,13.49,14800.0,13.48,13.49,13.45,13.49,14800.0
2005-06-14 15:00:00,13.49,13.5,13.44,13.5,26300.0,13.49,13.5,13.44,13.5,26300.0
2005-06-14 15:10:00,13.5,13.52,13.47,13.5,27700.0,13.5,13.52,13.47,13.5,27700.0
2005-06-14 15:20:00,13.5,13.54,13.47,13.49,41300.0,13.5,13.54,13.47,13.49,41300.0
2005-06-14 15:30:00,13.48,13.52,13.43,13.49,35300.0,13.48,13.52,13.43,13.49,35300.0
2005-06-14 15:40:00,13.49,13.5,13.47,13.5,25300.0,13.49,13.5,13.47,13.5,25300.0
2005-06-14 15:50:00,13.5,13.52,13.46,13.51,64800.0,13.5,13.52,13.46,13.51,64800.0
2005-06-15 09:30:00,13.6,13.64,13.43,13.43,33700.0,13.6,13.64,13.43,13.43,33700.0
2005-06-15 09:40:00,13.46,13.6,13.28,13.39,51300.0,13.46,13.6,13.28,13.39,51300.0
2005-06-15 09:50:00,13.4,13.41,13.29,13.32,11500.0,13.4,13.41,13.29,13.32,11500.0
2005-06-15 10:00:00,13.3,13.39,13.27,13.29,19800.0,13.3,13.39,13.27,13.29,19800.0
2005-06-15 10:10:00,13.29,13.31,13.25,13.3,4400.0,13.29,13.31,13.25,13.3,4400.0
2005-06-15 10:20:00,13.31,13.36,13.22,13.27,16000.0,13.31,13.36,13.22,13.27,16000.0
2005-06-15 10:30:00,13.25,13.3,13.22,13.23,13600.0,13.25,13.3,13.22,13.23,13600.0
2005-06-15 10:40:00,13.22,13.29,13.19,13.19,40400.0,13.22,13.29,13.19,13.19,40400.0
2005-06-15 10:50:00,13.19,13.22,13.1,13.1,30700.0,13.19,13.22,13.1,13.1,30700.0
2005-06-15 11:00:00,13.09,13.12,13.05,13.09,41400.0,13.09,13.12,13.05,13.09,41400.0
2005-06-15 11:10:00,13.07,13.08,13.01,13.03,18500.0,13.07,13.08,13.01,13.03,18500.0
2005-06-15 11:20:00,13.04,13.12,13.03,13.06,15300.0,13.04,13.12,13.03,13.06,15300.0
2005-06-15 11:30:00,13.05,13.11,13.05,13.07,16500.0,13.05,13.11,13.05,13.07,16500.0
2005-06-15 11:40:00,13.07,13.08,12.95,13.02,26800.0,13.07,13.08,12.95,13.02,26800.0
2005-06-15 11:50:00,13.01,13.02,13.0,13.01,19500.0,13.01,13.02,13.0,13.01,19500.0
2005-06-15 12:00:00,13.02,13.09,13.01,13.07,15100.0,13.02,13.09,13.01,13.07,15100.0
2005-06-15 12:10:00,13.07,13.15,13.07,13.14,24900.0,13.07,13.15,13.07,13.14,24900.0
2005-06-15 12:20:00,13.14,13.17,13.12,13.16,19900.0,13.14,13.17,13.12,13.16,19900.0
2005-06-15 12:30:00,13.16,13.23,13.15,13.22,42500.0,13.16,13.23,13.15,13.22,42500.0
2005-06-15 12:40:00,13.2,13.24,13.16,13.19,15200.0,13.2,13.24,13.16,13.19,15200.0
2005-06-15 12:50:00,13.19,13.2,13.0,13.11,23900.0,13.19,13.2,13.0,13.11,23900.0
2005-06-15 13:00:00,13.12,13.17,13.1,13.15,17500.0,13.12,13.17,13.1,13.15,17500.0
2005-06-15 13:10:00,13.17,13.22,13.13,13.15,18300.0,13.17,13.22,13.13,13.15,18300.0
2005-06-15 13:20:00,13.17,13.17,13.13,13.14,2500.0,13.17,13.17,13.13,13.14,2500.0
2005-06-15 13:30:00,13.13,13.19,13.13,13.13,14700.0,13.13,13.19,13.13,13.13,14700.0
2005-06-15 13:40:00,13.13,13.13,13.06,13.09,16800.0,13.13,13.13,13.06,13.09,16800.0
2005-06-15 13:50:00,13.08,13.14,13.07,13.13,18500.0,13.08,13.14,13.07,13.13,18500.0
2005-06-15 14:00:00,13.12,13.13,13.06,13.07,26100.0,13.12,13.13,13.06,13.07,26100.0
2005-06-15 14:10:00,13.07,13.17,13.06,13.17,29200.0,13.07,13.17,13.06,13.17,29200.0
2005-06-15 14:20:00,13.15,13.17,13.12,13.16,16000.0,13.15,13.17,13.12,13.16,16000.0
2005-06-15 14:30:00,13.16,13.17,13.14,13.16,20000.0,13.16,13.17,13.14,13.16,20000.0
2005-06-15 14:40:00,13.15,13.19,13.14,13.18,20900.0,13.15,13.19,13.14,13.18,20900.0
2005-06-15 14:50:00,13.18,13.2,13.15,13.15,68200.0,13.18,13.2,13.15,13.15,68200.0
2005-06-15 15:00:00,13.16,13.17,13.11,13.16,24600.0,13.16,13.17,13.11,13.16,24600.0
2005-06-15 15:10:00,13.18,13.18,13.15,13.15,32200.0,13.18,13.18,13.15,13.15,32200.0
2005-06-15 15:20:00,13.15,13.21,13.15,13.2,50200.0,13.15,13.21,13.15,13.2,50200.0
2005-06-15 15:30:00,13.2,13.22,13.18,13.2,64900.0,13.2,13.22,13.18,13.2,64900.0
2005-06-15 15:40:00,13.2,13.24,13.17,13.21,86800.0,13.2,13.24,13.17,13.21,86800.0
2005-06-15 15:50:00,13.22,13.24,13.19,13.22,90100.0,13.22,13.24,13.19,13.22,90100.0
2005-06-16 09:30:00,13.25,13.4,13.02,13.39,57500.0,13.25,13.4,13.02,13.39,57500.0
2005-06-16 09:40:00,13.4,13.51,13.39,13.45,85800.0,13.4,13.51,13.39,13.45,85800.0
2005-06-16 09:50:00,13.45,13.66,13.45,13.55,64900.0,13.45,13.66,13.45,13.55,64900.0
2005-06-16 10:00:00,13.54,13.73,13.51,13.71,72500.0,13.54,13.73,13.51,13.71,72500.0
2005-06-16 10:10:00,13.71,13.95,13.68,13.93,117200.0,13.71,13.95,13.68,13.93,117200.0
2005-06-16 10:20:00,13.94,14.05,13.79,13.86,132300.0,13.94,14.05,13.79,13.86,132300.0
2005-06-16 10:30:00,13.87,13.95,13.78,13.95,52800.0,13.87,13.95,13.78,13.95,52800.0
2005-06-16 10:40:00,13.96,14.04,13.84,13.84,79800.0,13.96,14.04,13.84,13.84,79800.0
2005-06-16 10:50:00,13.88,13.91,13.78,13.85,36900.0,13.88,13.91,13.78,13.85,36900.0
2005-06-16 11:00:00,13.87,13.94,13.85,13.91,19900.0,13.87,13.94,13.85,13.91,19900.0
2005-06-16 11:10:00,13.92,14.0,13.88,13.99,69600.0,13.92,14.0,13.88,13.99,69600.0
2005-06-16 11:20:00,13.98,13.98,13.8,13.82,36300.0,13.98,13.98,13.8,13.82,36300.0
2005-06-16 11:30:00,13.83,13.9,13.82,13.87,10200.0,13.83,13.9,13.82,13.87,10200.0
2005-06-16 11:40:00,13.87,13.91,13.87,13.87,9100.0,13.87,13.91,13.87,13.87,9100.0
2005-06-16 11:50:00,13.89,13.95,13.89,13.94,19000.0,13.89,13.95,13.89,13.94,19000.0
2005-06-16 12:00:00,13.93,13.95,13.89,13.94,17400.0,13.93,13.95,13.89,13.94,17400.0
2005-06-16 12:10:00,13.93,13.95,13.86,13.87,44500.0,13.93,13.95,13.86,13.87,44500.0
2005-06-16 12:20:00,13.87,13.9,13.86,13.86,5500.0,13.87,13.9,13.86,13.86,5500.0
2005-06-16 12:30:00,13.86,13.94,13.86,13.92,10700.0,13.86,13.94,13.86,13.92,10700.0
2005-06-16 12:40:00,13.89,13.92,13.88,13.9,3500.0,13.89,13.92,13.88,13.9,3500.0
2005-06-16 12:50:00,13.89,13.9,13.89,13.9,5900.0,13.89,13.9,13.89,13.9,5900.0
2005-06-16 13:00:00,13.91,13.93,13.9,13.9,15200.0,13.91,13.93,13.9,13.9,15200.0
2005-06-16 13:10:00,13.9,13.95,13.9,13.92,19800.0,13.9,13.95,13.9,13.92,19800.0
2005-06-16 13:20:00,13.92,13.99,13.92,13.98,64500.0,13.92,13.99,13.92,13.98,64500.0
2005-06-16 13:30:00,13.98,13.99,13.93,13.95,18200.0,13.98,13.99,13.93,13.95,18200.0
2005-06-16 13:40:00,13.96,14.0,13.94,13.97,14700.0,13.96,14.0,13.94,13.97,14700.0
2005-06-16 13:50:00,13.97,14.0,13.96,14.0,41700.0,13.97,14.0,13.96,14.0,41700.0
2005-06-16 14:00:00,14.0,14.0,13.99,14.0,31100.0,14.0,14.0,13.99,14.0,31100.0
2005-06-16 14:10:00,14.0,14.0,13.97,13.97,22100.0,14.0,14.0,13.97,13.97,22100.0
2005-06-16 14:20:00,13.97,13.99,13.95,13.95,24600.0,13.97,13.99,13.95,13.95,24600.0
2005-06-16 14:30:00,13.98,14.0,13.95,13.99,12400.0,13.98,14.0,13.95,13.99,12400.0
2005-06-16 14:40:00,13.99,14.14,13.99,14.1,92300.0,13.99,14.14,13.99,14.1,92300.0
2005-06-16 14:50:00,14.1,14.17,14.1,14.15,26400.0,14.1,14.17,14.1,14.15,26400.0
2005-06-16 15:00:00,14.17,14.18,14.08,14.08,39100.0,14.17,14.18,14.08,14.08,39100.0
2005-06-16 15:10:00,14.09,14.12,14.01,14.06,34700.0,14.09,14.12,14.01,14.06,34700.0
2005-06-16 15:20:00,14.05,14.09,14.02,14.02,32200.0,14.05,14.09,14.02,14.02,32200.0
2005-06-16 15:30:00,14.03,14.14,14.0,14.1,56800.0,14.03,14.14,14.0,14.1,56800.0
2005-06-16 15:40:00,14.12,14.13,14.04,14.06,59700.0,14.12,14.13,14.04,14.06,59700.0
2005-06-16 15:50:00,14.05,14.06,13.95,13.95,114400.0,14.05,14.06,13.95,13.95,114400.0
2005-06-17 09:30:00,14.03,15.44,13.88,15.18,1271200.0,14.03,15.44,13.88,15.18,1271200.0
2005-06-17 09:40:00,15.14,15.2,14.82,14.99,316000.0,15.14,15.2,14.82,14.99,316000.0
2005-06-17 09:50:00,14.99,15.2,14.8,15.06,180700.0,14.99,15.2,14.8,15.06,180700.0
2005-06-17 10:00:00,15.09,15.09,14.73,14.8,193100.0,15.09,15.09,14.73,14.8,193100.0
2005-06-17 10:10:00,14.8,15.0,14.74,14.96,117200.0,14.8,15.0,14.74,14.96,117200.0
2005-06-17 10:20:00,14.93,15.06,14.85,14.95,115400.0,14.93,15.06,14.85,14.95,115400.0
2005-06-17 10:30:00,14.99,15.0,14.82,14.85,41200.0,14.99,15.0,14.82,14.85,41200.0
2005-06-17 10:40:00,14.85,14.89,14.74,14.78,52000.0,14.85,14.89,14.74,14.78,52000.0
2005-06-17 10:50:00,14.79,15.0,14.79,15.0,52000.0,14.79,15.0,14.79,15.0,52000.0
2005-06-17 11:00:00,14.99,15.15,14.95,15.11,125900.0,14.99,15.15,14.95,15.11,125900.0
2005-06-17 11:10:00,15.11,15.25,15.08,15.15,118100.0,15.11,15.25,15.08,15.15,118100.0
2005-06-17 11:20:00,15.13,15.2,15.1,15.19,70300.0,15.13,15.2,15.1,15.19,70300.0
2005-06-17 11:30:00,15.2,15.25,15.17,15.19,38900.0,15.2,15.25,15.17,15.19,38900.0
2005-06-17 11:40:00,15.19,15.2,15.06,15.08,66800.0,15.19,15.2,15.06,15.08,66800.0
2005-06-17 11:50:00,15.08,15.17,15.07,15.08,43100.0,15.08,15.17,15.07,15.08,43100.0
2005-06-17 12:00:00,15.08,15.08,14.95,15.0,56900.0,15.08,15.08,14.95,15.0,56900.0
2005-06-17 12:10:00,15.0,15.08,15.0,15.04,19000.0,15.0,15.08,15.0,15.04,19000.0
2005-06-17 12:20:00,15.04,15.08,15.0,15.07,19100.0,15.04,15.08,15.0,15.07,19100.0
2005-06-17 12:30:00,15.07,15.09,15.06,15.07,21400.0,15.07,15.09,15.06,15.07,21400.0
2005-06-17 12:40:00,15.07,15.1,15.06,15.08,15500.0,15.07,15.1,15.06,15.08,15500.0
2005-06-17 12:50:00,15.09,15.14,15.08,15.09,13700.0,15.09,15.14,15.08,15.09,13700.0
2005-06-17 13:00:00,15.09,15.2,15.07,15.07,21100.0,15.09,15.2,15.07,15.07,21100.0
2005-06-17 13:10:00,15.1,15.14,15.07,15.07,17600.0,15.1,15.14,15.07,15.07,17600.0
2005-06-17 13:20:00,15.07,15.12,15.03,15.12,23600.0,15.07,15.12,15.03,15.12,23600.0
2005-06-17 13:30:00,15.11,15.19,15.09,15.12,44500.0,15.11,15.19,15.09,15.12,44500.0
2005-06-17 13:40:00,15.13,15.2,15.13,15.19,52500.0,15.13,15.2,15.13,15.19,52500.0
2005-06-17 13:50:00,15.2,15.22,15.16,15.18,20800.0,15.2,15.22,15.16,15.18,20800.0
2005-06-17 14:00:00,15.16,15.2,15.12,15.17,20300.0,15.16,15.2,15.12,15.17,20300.0
2005-06-17 14:10:00,15.17,15.25,15.12,15.2,79900.0,15.17,15.25,15.12,15.2,79900.0
2005-06-17 14:20:00,15.2,15.24,15.11,15.12,47100.0,15.2,15.24,15.11,15.12,47100.0
2005-06-17 14:30:00,15.14,15.19,15.07,15.15,79600.0,15.14,15.19,15.07,15.15,79600.0
2005-06-17 14:40:00,15.15,15.29,15.12,15.27,79800.0,15.15,15.29,15.12,15.27,79800.0
2005-06-17 14:50:00,15.26,15.3,15.25,15.28,155800.0,15.26,15.3,15.25,15.28,155800.0
2005-06-17 15:00:00,15.28,15.35,15.26,15.33,108700.0,15.28,15.35,15.26,15.33,108700.0
2005-06-17 15:10:00,15.32,15.38,15.3,15.37,117900.0,15.32,15.38,15.3,15.37,117900.0
2005-06-17 15:20:00,15.38,15.38,15.31,15.33,45400.0,15.38,15.38,15.31,15.33,45400.0
2005-06-17 15:30:00,15.34,15.37,15.3,15.3,74600.0,15.34,15.37,15.3,15.3,74600.0
2005-06-17 15:40:00,15.3,15.3,15.11,15.19,92400.0,15.3,15.3,15.11,15.19,92400.0
2005-06-17 15:50:00,15.2,15.33,15.16,15.29,214400.0,15.2,15.33,15.16,15.29,214400.0
2005-06-20 09:30:00,15.0,15.25,14.89,15.1,174700.0,15.0,15.25,14.89,15.1,174700.0
2005-06-20 09:40:00,15.1,15.19,15.1,15.15,81200.0,15.1,15.19,15.1,15.15,81200.0
2005-06-20 09:50:00,15.16,15.23,15.14,15.2,170300.0,15.16,15.23,15.14,15.2,170300.0
2005-06-20 10:00:00,15.2,15.3,15.15,15.15,52900.0,15.2,15.3,15.15,15.15,52900.0
2005-06-20 10:10:00,15.15,15.35,15.14,15.26,27900.0,15.15,15.35,15.14,15.26,27900.0
2005-06-20 10:20:00,15.26,15.48,15.25,15.41,74900.0,15.26,15.48,15.25,15.41,74900.0
2005-06-20 10:30:00,15.41,15.44,15.35,15.39,65600.0,15.41,15.44,15.35,15.39,65600.0
2005-06-20 10:40:00,15.4,15.44,15.34,15.39,57800.0,15.4,15.44,15.34,15.39,57800.0
2005-06-20 10:50:00,15.39,15.4,15.36,15.37,30700.0,15.39,15.4,15.36,15.37,30700.0
2005-06-20 11:00:00,15.37,15.44,15.37,15.38,40600.0,15.37,15.44,15.37,15.38,40600.0
2005-06-20 11:10:00,15.4,15.41,15.36,15.36,26800.0,15.4,15.41,15.36,15.36,26800.0
2005-06-20 11:20:00,15.36,15.38,15.33,15.36,23100.0,15.36,15.38,15.33,15.36,23100.0
2005-06-20 11:30:00,15.35,15.45,15.35,15.41,38900.0,15.35,15.45,15.35,15.41,38900.0
2005-06-20 11:40:00,15.41,15.46,15.4,15.43,43200.0,15.41,15.46,15.4,15.43,43200.0
2005-06-20 11:50:00,15.45,15.52,15.42,15.47,91100.0,15.45,15.52,15.42,15.47,91100.0
2005-06-20 12:00:00,15.47,15.64,15.46,15.52,202400.0,15.47,15.64,15.46,15.52,202400.0
2005-06-20 12:10:00,15.51,15.55,15.5,15.53,64900.0,15.51,15.55,15.5,15.53,64900.0
2005-06-20 12:20:00,15.52,15.89,15.5,15.8,316500.0,15.52,15.89,15.5,15.8,316500.0
2005-06-20 12:30:00,15.79,15.93,15.73,15.77,230500.0,15.79,15.93,15.73,15.77,230500.0
2005-06-20 12:40:00,15.77,15.82,15.67,15.68,135300.0,15.77,15.82,15.67,15.68,135300.0
2005-06-20 12:50:00,15.68,15.78,15.65,15.76,105500.0,15.68,15.78,15.65,15.76,105500.0
2005-06-20 13:00:00,15.75,15.78,15.69,15.69,43500.0,15.75,15.78,15.69,15.69,43500.0
2005-06-20 13:10:00,15.7,15.88,15.7,15.81,64400.0,15.7,15.88,15.7,15.81,64400.0
2005-06-20 13:20:00,15.83,15.89,15.76,15.77,16100.0,15.83,15.89,15.76,15.77,16100.0
2005-06-20 13:30:00,15.78,15.82,15.77,15.82,16400.0,15.78,15.82,15.77,15.82,16400.0
2005-06-20 13:40:00,15.82,15.93,15.82,15.87,37000.0,15.82,15.93,15.82,15.87,37000.0
2005-06-20 13:50:00,15.88,15.93,15.86,15.91,55000.0,15.88,15.93,15.86,15.91,55000.0
2005-06-20 14:00:00,15.92,15.93,15.84,15.89,59500.0,15.92,15.93,15.84,15.89,59500.0
2005-06-20 14:10:00,15.9,15.95,15.86,15.94,70500.0,15.9,15.95,15.86,15.94,70500.0
2005-06-20 14:20:00,15.93,16.18,15.93,16.1,137100.0,15.93,16.18,15.93,16.1,137100.0
2005-06-20 14:30:00,16.09,16.1,15.96,16.0,79300.0,16.09,16.1,15.96,16.0,79300.0
2005-06-20 14:40:00,15.99,16.04,15.96,16.01,43800.0,15.99,16.04,15.96,16.01,43800.0
2005-06-20 14:50:00,16.02,16.07,15.92,15.92,48200.0,16.02,16.07,15.92,15.92,48200.0
2005-06-20 15:00:00,15.92,16.01,15.89,15.9,54700.0,15.92,16.01,15.89,15.9,54700.0
2005-06-20 15:10:00,15.89,15.97,15.89,15.94,26800.0,15.89,15.97,15.89,15.94,26800.0
2005-06-20 15:20:00,15.94,15.95,15.9,15.94,68400.0,15.94,15.95,15.9,15.94,68400.0
2005-06-20 15:30:00,15.93,16.05,15.91,16.02,91000.0,15.93,16.05,15.91,16.02,91000.0
2005-06-20 15:40:00,16.03,16.07,15.9,16.02,162600.0,16.03,16.07,15.9,16.02,162600.0
2005-06-20 15:50:00,16.02,16.02,15.81,15.99,282400.0,16.02,16.02,15.81,15.99,282400.0
2005-06-21 09:30:00,16.03,16.22,16.0,16.14,144000.0,16.03,16.22,16.0,16.14,144000.0
2005-06-21 09:40:00,16.11,16.14,15.96,15.96,52000.0,16.11,16.14,15.96,15.96,52000.0
2005-06-21 09:50:00,15.96,16.06,15.86,15.93,74000.0,15.96,16.06,15.86,15.93,74000.0
2005-06-21 10:00:00,15.94,15.98,15.86,15.87,39700.0,15.94,15.98,15.86,15.87,39700.0
2005-06-21 10:10:00,15.86,15.94,15.85,15.87,37500.0,15.86,15.94,15.85,15.87,37500.0
2005-06-21 10:20:00,15.88,15.93,15.86,15.9,29100.0,15.88,15.93,15.86,15.9,29100.0
2005-06-21 10:30:00,15.92,16.11,15.91,16.11,56000.0,15.92,16.11,15.91,16.11,56000.0
2005-06-21 10:40:00,16.11,16.23,16.1,16.13,55500.0,16.11,16.23,16.1,16.13,55500.0
2005-06-21 10:50:00,16.12,16.13,16.05,16.07,45200.0,16.12,16.13,16.05,16.07,45200.0
2005-06-21 11:00:00,16.06,16.13,16.06,16.12,51700.0,16.06,16.13,16.06,16.12,51700.0
2005-06-21 11:10:00,16.11,16.11,16.06,16.08,21800.0,16.11,16.11,16.06,16.08,21800.0
2005-06-21 11:20:00,16.06,16.08,16.04,16.07,37300.0,16.06,16.08,16.04,16.07,37300.0
2005-06-21 11:30:00,16.06,16.15,16.05,16.13,32500.0,16.06,16.15,16.05,16.13,32500.0
2005-06-21 11:40:00,16.14,16.18,16.07,16.07,21600.0,16.14,16.18,16.07,16.07,21600.0
2005-06-21 11:50:00,16.09,16.15,16.06,16.06,25400.0,16.09,16.15,16.06,16.06,25400.0
2005-06-21 12:00:00,16.08,16.11,16.05,16.05,26500.0,16.08,16.11,16.05,16.05,26500.0
2005-06-21 12:10:00,16.05,16.12,16.04,16.04,32200.0,16.05,16.12,16.04,16.04,32200.0
2005-06-21 12:20:00,16.03,16.06,16.01,16.03,13800.0,16.03,16.06,16.01,16.03,13800.0
2005-06-21 12:30:00,16.03,16.05,16.0,16.0,21000.0,16.03,16.05,16.0,16.0,21000.0
2005-06-21 12:40:00,16.0,16.02,16.0,16.01,12800.0,16.0,16.02,16.0,16.01,12800.0
2005-06-21 12:50:00,16.02,16.1,16.01,16.06,19900.0,16.02,16.1,16.01,16.06,19900.0
2005-06-21 13:00:00,16.06,16.1,16.02,16.04,25200.0,16.06,16.1,16.02,16.04,25200.0
2005-06-21 13:10:00,16.04,16.09,16.04,16.07,20800.0,16.04,16.09,16.04,16.07,20800.0
2005-06-21 13:20:00,16.07,16.15,16.05,16.11,46200.0,16.07,16.15,16.05,16.11,46200.0
2005-06-21 13:30:00,16.08,16.08,16.05,16.05,14600.0,16.08,16.08,16.05,16.05,14600.0
2005-06-21 13:40:00,16.05,16.11,16.04,16.04,31200.0,16.05,16.11,16.04,16.04,31200.0
2005-06-21 13:50:00,16.04,16.05,15.97,15.99,33600.0,16.04,16.05,15.97,15.99,33600.0
2005-06-21 14:00:00,15.99,16.0,15.89,15.89,52000.0,15.99,16.0,15.89,15.89,52000.0
2005-06-21 14:10:00,15.9,15.95,15.9,15.93,36200.0,15.9,15.95,15.9,15.93,36200.0
2005-06-21 14:20:00,15.95,15.95,15.9,15.9,16900.0,15.95,15.95,15.9,15.9,16900.0
2005-06-21 14:30:00,15.91,16.0,15.9,16.0,24300.0,15.91,16.0,15.9,16.0,24300.0
2005-06-21 14:40:00,15.99,16.08,15.98,16.05,24000.0,15.99,16.08,15.98,16.05,24000.0
2005-06-21 14:50:00,16.06,16.08,16.0,16.01,36800.0,16.06,16.08,16.0,16.01,36800.0
2005-06-21 15:00:00,16.01,16.02,15.91,16.0,37000.0,16.01,16.02,15.91,16.0,37000.0
2005-06-21 15:10:00,16.01,16.06,15.91,15.98,25400.0,16.01,16.06,15.91,15.98,25400.0
2005-06-21 15:20:00,15.96,15.99,15.91,15.92,45600.0,15.96,15.99,15.91,15.92,45600.0
2005-06-21 15:30:00,15.92,15.93,15.89,15.89,39400.0,15.92,15.93,15.89,15.89,39400.0
2005-06-21 15:40:00,15.91,15.99,15.87,15.89,57100.0,15.91,15.99,15.87,15.89,57100.0
2005-06-21 15:50:00,15.89,16.07,15.89,16.05,169800.0,15.89,16.07,15.89,16.05,169800.0
2005-06-22 09:30:00,16.11,16.15,16.05,16.07,37800.0,16.11,16.15,16.05,16.07,37800.0
2005-06-22 09:40:00,16.1,16.11,15.95,15.95,86500.0,16.1,16.11,15.95,15.95,86500.0
2005-06-22 09:50:00,15.95,15.98,15.92,15.95,43000.0,15.95,15.98,15.92,15.95,43000.0
2005-06-22 10:00:00,15.95,15.97,15.92,15.96,28500.0,15.95,15.97,15.92,15.96,28500.0
2005-06-22 10:10:00,15.97,16.0,15.95,16.0,9400.0,15.97,16.0,15.95,16.0,9400.0
2005-06-22 10:20:00,15.99,16.02,15.95,16.02,19300.0,15.99,16.02,15.95,16.02,19300.0
2005-06-22 10:30:00,16.02,16.05,15.96,16.03,35200.0,16.02,16.05,15.96,16.03,35200.0
2005-06-22 10:40:00,16.01,16.03,15.91,15.91,20000.0,16.01,16.03,15.91,15.91,20000.0
2005-06-22 10:50:00,15.91,15.98,15.6,15.72,100700.0,15.91,15.98,15.6,15.72,100700.0
2005-06-22 11:00:00,15.7,15.74,15.58,15.68,80200.0,15.7,15.74,15.58,15.68,80200.0
2005-06-22 11:10:00,15.68,15.73,15.57,15.59,69200.0,15.68,15.73,15.57,15.59,69200.0
2005-06-22 11:20:00,15.62,15.68,15.51,15.59,58200.0,15.62,15.68,15.51,15.59,58200.0
2005-06-22 11:30:00,15.57,15.63,15.45,15.56,54800.0,15.57,15.63,15.45,15.56,54800.0
2005-06-22 11:40:00,15.56,15.8,15.45,15.59,48300.0,15.56,15.8,15.45,15.59,48300.0
2005-06-22 11:50:00,15.62,15.7,15.57,15.66,9600.0,15.62,15.7,15.57,15.66,9600.0
2005-06-22 12:00:00,15.7,15.75,15.6,15.62,20600.0,15.7,15.75,15.6,15.62,20600.0
2005-06-22 12:10:00,15.65,15.71,15.62,15.69,6500.0,15.65,15.71,15.62,15.69,6500.0
2005-06-22 12:20:00,15.7,15.71,15.66,15.66,7100.0,15.7,15.71,15.66,15.66,7100.0
2005-06-22 12:30:00,15.67,15.71,15.6,15.62,11700.0,15.67,15.71,15.6,15.62,11700.0
2005-06-22 12:40:00,15.63,15.72,15.63,15.7,12900.0,15.63,15.72,15.63,15.7,12900.0
2005-06-22 12:50:00,15.7,15.75,15.7,15.75,9400.0,15.7,15.75,15.7,15.75,9400.0
2005-06-22 13:00:00,15.75,15.8,15.74,15.77,17500.0,15.75,15.8,15.74,15.77,17500.0
2005-06-22 13:10:00,15.77,15.78,15.74,15.78,3800.0,15.77,15.78,15.74,15.78,3800.0
2005-06-22 13:20:00,15.76,15.78,15.73,15.73,3500.0,15.76,15.78,15.73,15.73,3500.0
2005-06-22 13:30:00,15.74,15.76,15.7,15.73,4800.0,15.74,15.76,15.7,15.73,4800.0
2005-06-22 13:40:00,15.74,15.74,15.69,15.72,4800.0,15.74,15.74,15.69,15.72,4800.0
2005-06-22 13:50:00,15.73,15.73,15.7,15.7,2300.0,15.73,15.73,15.7,15.7,2300.0
2005-06-22 14:00:00,15.7,15.71,15.65,15.69,28400.0,15.7,15.71,15.65,15.69,28400.0
2005-06-22 14:10:00,15.69,15.7,15.66,15.69,7800.0,15.69,15.7,15.66,15.69,7800.0
2005-06-22 14:20:00,15.7,15.73,15.66,15.67,8900.0,15.7,15.73,15.66,15.67,8900.0
2005-06-22 14:30:00,15.69,15.72,15.54,15.55,46900.0,15.69,15.72,15.54,15.55,46900.0
2005-06-22 14:40:00,15.53,15.59,15.27,15.55,99700.0,15.53,15.59,15.27,15.55,99700.0
2005-06-22 14:50:00,15.55,15.64,15.39,15.55,66500.0,15.55,15.64,15.39,15.55,66500.0
2005-06-22 15:00:00,15.57,15.69,15.57,15.66,6900.0,15.57,15.69,15.57,15.66,6900.0
2005-06-22 15:10:00,15.67,15.71,15.66,15.7,15100.0,15.67,15.71,15.66,15.7,15100.0
2005-06-22 15:20:00,15.7,15.7,15.6,15.68,30100.0,15.7,15.7,15.6,15.68,30100.0
2005-06-22 15:30:00,15.67,15.72,15.65,15.71,47500.0,15.67,15.72,15.65,15.71,47500.0
2005-06-22 15:40:00,15.71,15.78,15.69,15.76,66400.0,15.71,15.78,15.69,15.76,66400.0
2005-06-22 15:50:00,15.76,15.8,15.71,15.73,56600.0,15.76,15.8,15.71,15.73,56600.0
2005-06-23 09:30:00,15.66,15.85,15.65,15.84,36100.0,15.66,15.85,15.65,15.84,36100.0
2005-06-23 09:40:00,15.84,15.95,15.8,15.94,14200.0,15.84,15.95,15.8,15.94,14200.0
2005-06-23 09:50:00,15.94,15.98,15.86,15.9,12000.0,15.94,15.98,15.86,15.9,12000.0
2005-06-23 10:00:00,15.91,15.92,15.85,15.85,35000.0,15.91,15.92,15.85,15.85,35000.0
2005-06-23 10:10:00,15.85,15.85,15.73,15.73,17300.0,15.85,15.85,15.73,15.73,17300.0
2005-06-23 10:20:00,15.71,15.73,15.66,15.7,17500.0,15.71,15.73,15.66,15.7,17500.0
2005-06-23 10:30:00,15.69,15.7,15.6,15.65,16100.0,15.69,15.7,15.6,15.65,16100.0
2005-06-23 10:40:00,15.64,15.65,15.52,15.52,13900.0,15.64,15.65,15.52,15.52,13900.0
2005-06-23 10:50:00,15.53,15.67,15.49,15.57,31400.0,15.53,15.67,15.49,15.57,31400.0
2005-06-23 11:00:00,15.56,15.57,15.37,15.54,34100.0,15.56,15.57,15.37,15.54,34100.0
2005-06-23 11:10:00,15.53,15.54,15.38,15.41,32900.0,15.53,15.54,15.38,15.41,32900.0
2005-06-23 11:20:00,15.4,15.49,15.4,15.46,40700.0,15.4,15.49,15.4,15.46,40700.0
2005-06-23 11:30:00,15.48,15.6,15.44,15.6,29900.0,15.48,15.6,15.44,15.6,29900.0
2005-06-23 11:40:00,15.6,15.65,15.55,15.65,31600.0,15.6,15.65,15.55,15.65,31600.0
2005-06-23 11:50:00,15.65,15.65,15.59,15.6,9300.0,15.65,15.65,15.59,15.6,9300.0
2005-06-23 12:00:00,15.6,15.62,15.58,15.59,10200.0,15.6,15.62,15.58,15.59,10200.0
2005-06-23 12:10:00,15.59,15.67,15.58,15.66,10200.0,15.59,15.67,15.58,15.66,10200.0
2005-06-23 12:20:00,15.66,15.71,15.65,15.71,6000.0,15.66,15.71,15.65,15.71,6000.0
2005-06-23 12:30:00,15.69,15.73,15.6,15.73,11900.0,15.69,15.73,15.6,15.73,11900.0
2005-06-23 12:40:00,15.71,15.75,15.65,15.65,8400.0,15.71,15.75,15.65,15.65,8400.0
2005-06-23 12:50:00,15.65,15.68,15.65,15.66,4700.0,15.65,15.68,15.65,15.66,4700.0
2005-06-23 13:00:00,15.67,15.67,15.6,15.63,5700.0,15.67,15.67,15.6,15.63,5700.0
2005-06-23 13:10:00,15.63,15.65,15.6,15.6,6800.0,15.63,15.65,15.6,15.6,6800.0
2005-06-23 13:20:00,15.62,15.63,15.59,15.6,7000.0,15.62,15.63,15.59,15.6,7000.0
2005-06-23 13:30:00,15.6,15.61,15.5,15.5,13000.0,15.6,15.61,15.5,15.5,13000.0
2005-06-23 13:40:00,15.5,15.63,15.49,15.5,27400.0,15.5,15.63,15.49,15.5,27400.0
2005-06-23 13:50:00,15.49,15.6,15.45,15.5,31200.0,15.49,15.6,15.45,15.5,31200.0
2005-06-23 14:00:00,15.58,15.63,15.51,15.56,19800.0,15.58,15.63,15.51,15.56,19800.0
2005-06-23 14:10:00,15.56,15.62,15.55,15.59,8200.0,15.56,15.62,15.55,15.59,8200.0
2005-06-23 14:20:00,15.59,15.62,15.59,15.61,4600.0,15.59,15.62,15.59,15.61,4600.0
2005-06-23 14:30:00,15.61,15.64,15.59,15.62,5800.0,15.61,15.64,15.59,15.62,5800.0
2005-06-23 14:40:00,15.62,15.62,15.55,15.56,12100.0,15.62,15.62,15.55,15.56,12100.0
2005-06-23 14:50:00,15.56,15.57,15.55,15.56,9200.0,15.56,15.57,15.55,15.56,9200.0
2005-06-23 15:00:00,15.56,15.56,15.55,15.55,12900.0,15.56,15.56,15.55,15.55,12900.0
2005-06-23 15:10:00,15.55,15.56,15.49,15.54,144400.0,15.55,15.56,15.49,15.54,144400.0
2005-06-23 15:20:00,15.54,15.6,15.49,15.49,23100.0,15.54,15.6,15.49,15.49,23100.0
2005-06-23 15:30:00,15.49,15.58,15.46,15.56,37500.0,15.49,15.58,15.46,15.56,37500.0
2005-06-23 15:40:00,15.57,15.66,15.56,15.61,27000.0,15.57,15.66,15.56,15.61,27000.0
2005-06-23 15:50:00,15.61,15.65,15.5,15.5,54400.0,15.61,15.65,15.5,15.5,54400.0
2005-06-24 09:30:00,15.42,15.57,15.36,15.53,44500.0,15.42,15.57,15.36,15.53,44500.0
2005-06-24 09:40:00,15.55,15.62,15.5,15.5,19500.0,15.55,15.62,15.5,15.5,19500.0
2005-06-24 09:50:00,15.55,15.59,15.52,15.56,5700.0,15.55,15.59,15.52,15.56,5700.0
2005-06-24 10:00:00,15.56,15.58,15.51,15.55,7200.0,15.56,15.58,15.51,15.55,7200.0
2005-06-24 10:10:00,15.57,15.58,15.5,15.5,7100.0,15.57,15.58,15.5,15.5,7100.0
2005-06-24 10:20:00,15.5,15.62,15.5,15.5,24500.0,15.5,15.62,15.5,15.5,24500.0
2005-06-24 10:30:00,15.54,15.54,15.4,15.4,9000.0,15.54,15.54,15.4,15.4,9000.0
2005-06-24 10:40:00,15.4,15.46,15.38,15.45,8800.0,15.4,15.46,15.38,15.45,8800.0
2005-06-24 10:50:00,15.46,15.5,15.43,15.47,13100.0,15.46,15.5,15.43,15.47,13100.0
2005-06-24 11:00:00,15.47,15.53,15.46,15.52,4500.0,15.47,15.53,15.46,15.52,4500.0
2005-06-24 11:10:00,15.52,15.55,15.43,15.5,19100.0,15.52,15.55,15.43,15.5,19100.0
2005-06-24 11:20:00,15.49,15.55,15.48,15.55,6300.0,15.49,15.55,15.48,15.55,6300.0
2005-06-24 11:30:00,15.53,15.59,15.51,15.56,5400.0,15.53,15.59,15.51,15.56,5400.0
2005-06-24 11:40:00,15.55,15.6,15.48,15.48,6100.0,15.55,15.6,15.48,15.48,6100.0
2005-06-24 11:50:00,15.48,15.51,15.48,15.49,11200.0,15.48,15.51,15.48,15.49,11200.0
2005-06-24 12:00:00,15.5,15.5,15.48,15.48,5500.0,15.5,15.5,15.48,15.48,5500.0
2005-06-24 12:10:00,15.48,15.51,15.48,15.49,9300.0,15.48,15.51,15.48,15.49,9300.0
2005-06-24 12:20:00,15.49,15.52,15.48,15.51,1500.0,15.49,15.52,15.48,15.51,1500.0
2005-06-24 12:30:00,15.52,15.55,15.51,15.55,4200.0,15.52,15.55,15.51,15.55,4200.0
2005-06-24 12:40:00,15.57,15.63,15.57,15.63,7300.0,15.57,15.63,15.57,15.63,7300.0
2005-06-24 12:50:00,15.64,15.64,15.62,15.62,4700.0,15.64,15.64,15.62,15.62,4700.0
2005-06-24 13:00:00,15.62,15.63,15.59,15.59,6800.0,15.62,15.63,15.59,15.59,6800.0
2005-06-24 13:10:00,15.59,15.59,15.48,15.57,12300.0,15.59,15.59,15.48,15.57,12300.0
2005-06-24 13:20:00,15.58,15.63,15.55,15.56,5800.0,15.58,15.63,15.55,15.56,5800.0
2005-06-24 13:30:00,15.55,15.6,15.52,15.6,13000.0,15.55,15.6,15.52,15.6,13000.0
2005-06-24 13:40:00,15.59,15.65,15.53,15.56,8300.0,15.59,15.65,15.53,15.56,8300.0
2005-06-24 13:50:00,15.55,15.62,15.54,15.61,5700.0,15.55,15.62,15.54,15.61,5700.0
2005-06-24 14:00:00,15.62,15.64,15.55,15.56,7000.0,15.62,15.64,15.55,15.56,7000.0
2005-06-24 14:10:00,15.56,15.64,15.56,15.64,4700.0,15.56,15.64,15.56,15.64,4700.0
2005-06-24 14:20:00,15.64,15.65,15.58,15.65,8700.0,15.64,15.65,15.58,15.65,8700.0
2005-06-24 14:30:00,15.67,15.73,15.65,15.67,11000.0,15.67,15.73,15.65,15.67,11000.0
2005-06-24 14:40:00,15.67,15.69,15.65,15.66,5000.0,15.67,15.69,15.65,15.66,5000.0
2005-06-24 14:50:00,15.66,15.66,15.64,15.64,8600.0,15.66,15.66,15.64,15.64,8600.0
2005-06-24 15:00:00,15.64,15.66,15.59,15.6,9400.0,15.64,15.66,15.59,15.6,9400.0
2005-06-24 15:10:00,15.61,15.64,15.59,15.64,6400.0,15.61,15.64,15.59,15.64,6400.0
2005-06-24 15:20:00,15.65,15.74,15.64,15.71,12200.0,15.65,15.74,15.64,15.71,12200.0
2005-06-24 15:30:00,15.73,15.75,15.7,15.73,19900.0,15.73,15.75,15.7,15.73,19900.0
2005-06-24 15:40:00,15.73,15.8,15.65,15.7,31700.0,15.73,15.8,15.65,15.7,31700.0
2005-06-24 15:50:00,15.71,15.76,15.57,15.73,93900.0,15.71,15.76,15.57,15.73,93900.0
2005-06-27 09:30:00,15.8,16.03,15.66,15.78,52800.0,15.8,16.03,15.66,15.78,52800.0
2005-06-27 09:40:00,15.78,15.92,15.76,15.9,19600.0,15.78,15.92,15.76,15.9,19600.0
2005-06-27 09:50:00,15.92,15.92,15.7,15.76,38100.0,15.92,15.92,15.7,15.76,38100.0
2005-06-27 10:00:00,15.75,15.8,15.69,15.69,31400.0,15.75,15.8,15.69,15.69,31400.0
2005-06-27 10:10:00,15.71,15.71,15.52,15.69,18700.0,15.71,15.71,15.52,15.69,18700.0
2005-06-27 10:20:00,15.7,15.88,15.69,15.88,32500.0,15.7,15.88,15.69,15.88,32500.0
2005-06-27 10:30:00,15.88,15.9,15.78,15.88,37100.0,15.88,15.9,15.78,15.88,37100.0
2005-06-27 10:40:00,15.88,15.96,15.87,15.87,20500.0,15.88,15.96,15.87,15.87,20500.0
2005-06-27 10:50:00,15.87,15.88,15.73,15.75,15300.0,15.87,15.88,15.73,15.75,15300.0
2005-06-27 11:00:00,15.76,15.76,15.64,15.66,18600.0,15.76,15.76,15.64,15.66,18600.0
2005-06-27 11:10:00,15.65,15.78,15.65,15.78,14600.0,15.65,15.78,15.65,15.78,14600.0
2005-06-27 11:20:00,15.73,15.84,15.73,15.84,13200.0,15.73,15.84,15.73,15.84,13200.0
2005-06-27 11:30:00,15.82,15.84,15.7,15.7,7400.0,15.82,15.84,15.7,15.7,7400.0
2005-06-27 11:40:00,15.7,15.7,15.63,15.64,15000.0,15.7,15.7,15.63,15.64,15000.0
2005-06-27 11:50:00,15.64,15.65,15.61,15.65,16400.0,15.64,15.65,15.61,15.65,16400.0
2005-06-27 12:00:00,15.65,15.73,15.63,15.69,16000.0,15.65,15.73,15.63,15.69,16000.0
2005-06-27 12:10:00,15.7,15.72,15.67,15.68,9600.0,15.7,15.72,15.67,15.68,9600.0
2005-06-27 12:20:00,15.68,15.7,15.68,15.68,10800.0,15.68,15.7,15.68,15.68,10800.0
2005-06-27 12:30:00,15.69,15.69,15.6,15.6,85800.0,15.69,15.69,15.6,15.6,85800.0
2005-06-27 12:40:00,15.61,15.65,15.6,15.63,9400.0,15.61,15.65,15.6,15.63,9400.0
2005-06-27 12:50:00,15.61,15.65,15.6,15.63,14700.0,15.61,15.65,15.6,15.63,14700.0
2005-06-27 13:00:00,15.61,15.63,15.6,15.62,4100.0,15.61,15.63,15.6,15.62,4100.0
2005-06-27 13:10:00,15.61,15.64,15.61,15.61,8100.0,15.61,15.64,15.61,15.61,8100.0
2005-06-27 13:20:00,15.61,15.62,15.6,15.6,2600.0,15.61,15.62,15.6,15.6,2600.0
2005-06-27 13:30:00,15.6,15.64,15.6,15.61,9600.0,15.6,15.64,15.6,15.61,9600.0
2005-06-27 13:40:00,15.62,15.62,15.52,15.54,17300.0,15.62,15.62,15.52,15.54,17300.0
2005-06-27 13:50:00,15.53,15.54,15.5,15.5,16300.0,15.53,15.54,15.5,15.5,16300.0
2005-06-27 14:00:00,15.5,15.54,15.48,15.5,20400.0,15.5,15.54,15.48,15.5,20400.0
2005-06-27 14:10:00,15.51,15.51,15.44,15.44,18300.0,15.51,15.51,15.44,15.44,18300.0
2005-06-27 14:20:00,15.44,15.48,15.44,15.47,12100.0,15.44,15.48,15.44,15.47,12100.0
2005-06-27 14:30:00,15.47,15.5,15.46,15.46,15200.0,15.47,15.5,15.46,15.46,15200.0
2005-06-27 14:40:00,15.48,15.48,15.45,15.46,13600.0,15.48,15.48,15.45,15.46,13600.0
2005-06-27 14:50:00,15.46,15.51,15.39,15.39,65900.0,15.46,15.51,15.39,15.39,65900.0
2005-06-27 15:00:00,15.38,15.47,15.37,15.46,19000.0,15.38,15.47,15.37,15.46,19000.0
2005-06-27 15:10:00,15.45,15.6,15.45,15.6,15800.0,15.45,15.6,15.45,15.6,15800.0
2005-06-27 15:20:00,15.59,15.59,15.54,15.56,15100.0,15.59,15.59,15.54,15.56,15100.0
2005-06-27 15:30:00,15.56,15.65,15.53,15.6,21800.0,15.56,15.65,15.53,15.6,21800.0
2005-06-27 15:40:00,15.6,15.7,15.59,15.66,38100.0,15.6,15.7,15.59,15.66,38100.0
2005-06-27 15:50:00,15.67,15.73,15.65,15.69,46100.0,15.67,15.73,15.65,15.69,46100.0
2005-06-28 09:30:00,15.82,15.86,15.71,15.85,30100.0,15.82,15.86,15.71,15.85,30100.0
2005-06-28 09:40:00,15.86,15.9,15.83,15.87,52100.0,15.86,15.9,15.83,15.87,52100.0
2005-06-28 09:50:00,15.87,15.9,15.85,15.86,66500.0,15.87,15.9,15.85,15.86,66500.0
2005-06-28 10:00:00,15.86,15.93,15.85,15.9,19300.0,15.86,15.93,15.85,15.9,19300.0
2005-06-28 10:10:00,15.9,15.92,15.87,15.9,31000.0,15.9,15.92,15.87,15.9,31000.0
2005-06-28 10:20:00,15.91,16.02,15.89,16.0,40400.0,15.91,16.02,15.89,16.0,40400.0
2005-06-28 10:30:00,16.02,16.73,16.02,16.4,259700.0,16.02,16.73,16.02,16.4,259700.0
2005-06-28 10:40:00,16.4,16.49,16.38,16.39,55600.0,16.4,16.49,16.38,16.39,55600.0
2005-06-28 10:50:00,16.4,16.41,16.19,16.3,145900.0,16.4,16.41,16.19,16.3,145900.0
2005-06-28 11:00:00,16.29,16.41,16.22,16.25,39100.0,16.29,16.41,16.22,16.25,39100.0
2005-06-28 11:10:00,16.22,16.29,16.21,16.29,17100.0,16.22,16.29,16.21,16.29,17100.0
2005-06-28 11:20:00,16.29,16.33,16.28,16.3,20300.0,16.29,16.33,16.28,16.3,20300.0
2005-06-28 11:30:00,16.29,16.31,16.25,16.26,19900.0,16.29,16.31,16.25,16.26,19900.0
2005-06-28 11:40:00,16.26,16.27,16.25,16.26,7900.0,16.26,16.27,16.25,16.26,7900.0
2005-06-28 11:50:00,16.26,16.33,16.26,16.3,23100.0,16.26,16.33,16.26,16.3,23100.0
2005-06-28 12:00:00,16.3,16.31,16.25,16.26,32800.0,16.3,16.31,16.25,16.26,32800.0
2005-06-28 12:10:00,16.26,16.26,16.2,16.23,46200.0,16.26,16.26,16.2,16.23,46200.0
2005-06-28 12:20:00,16.25,16.29,16.21,16.26,17900.0,16.25,16.29,16.21,16.26,17900.0
2005-06-28 12:30:00,16.25,16.35,16.25,16.35,21700.0,16.25,16.35,16.25,16.35,21700.0
2005-06-28 12:40:00,16.34,16.4,16.31,16.34,23500.0,16.34,16.4,16.31,16.34,23500.0
2005-06-28 12:50:00,16.34,16.38,16.32,16.37,9900.0,16.34,16.38,16.32,16.37,9900.0
2005-06-28 13:00:00,16.36,16.43,16.36,16.43,47000.0,16.36,16.43,16.36,16.43,47000.0
2005-06-28 13:10:00,16.43,16.45,16.32,16.35,22100.0,16.43,16.45,16.32,16.35,22100.0
2005-06-28 13:20:00,16.35,16.41,16.35,16.38,24900.0,16.35,16.41,16.35,16.38,24900.0
2005-06-28 13:30:00,16.41,16.44,16.35,16.36,37000.0,16.41,16.44,16.35,16.36,37000.0
2005-06-28 13:40:00,16.36,16.37,16.35,16.37,15300.0,16.36,16.37,16.35,16.37,15300.0
2005-06-28 13:50:00,16.36,16.38,16.34,16.35,24400.0,16.36,16.38,16.34,16.35,24400.0
2005-06-28 14:00:00,16.35,16.36,16.26,16.27,46500.0,16.35,16.36,16.26,16.27,46500.0
2005-06-28 14:10:00,16.28,16.28,16.26,16.27,14100.0,16.28,16.28,16.26,16.27,14100.0
2005-06-28 14:20:00,16.27,16.29,16.24,16.25,18000.0,16.27,16.29,16.24,16.25,18000.0
2005-06-28 14:30:00,16.25,16.26,16.23,16.24,21100.0,16.25,16.26,16.23,16.24,21100.0
2005-06-28 14:40:00,16.24,16.3,16.23,16.25,17800.0,16.24,16.3,16.23,16.25,17800.0
2005-06-28 14:50:00,16.25,16.25,16.12,16.24,40400.0,16.25,16.25,16.12,16.24,40400.0
2005-06-28 15:00:00,16.22,16.28,16.22,16.28,19200.0,16.22,16.28,16.22,16.28,19200.0
2005-06-28 15:10:00,16.29,16.29,16.22,16.26,29300.0,16.29,16.29,16.22,16.26,29300.0
2005-06-28 15:20:00,16.25,16.29,16.23,16.27,28000.0,16.25,16.29,16.23,16.27,28000.0
2005-06-28 15:30:00,16.26,16.28,16.26,16.28,23300.0,16.26,16.28,16.26,16.28,23300.0
2005-06-28 15:40:00,16.27,16.34,16.18,16.23,38900.0,16.27,16.34,16.18,16.23,38900.0
2005-06-28 15:50:00,16.2,16.3,16.17,16.2,174900.0,16.2,16.3,16.17,16.2,174900.0
2005-06-29 09:30:00,16.23,16.44,16.23,16.43,36200.0,16.23,16.44,16.23,16.43,36200.0
2005-06-29 09:40:00,16.42,16.49,16.35,16.4,45600.0,16.42,16.49,16.35,16.4,45600.0
2005-06-29 09:50:00,16.39,16.46,16.37,16.37,34400.0,16.39,16.46,16.37,16.37,34400.0
2005-06-29 10:00:00,16.37,16.37,16.3,16.31,73800.0,16.37,16.37,16.3,16.31,73800.0
2005-06-29 10:10:00,16.3,16.37,16.25,16.32,49200.0,16.3,16.37,16.25,16.32,49200.0
2005-06-29 10:20:00,16.29,16.29,16.23,16.26,60000.0,16.29,16.29,16.23,16.26,60000.0
2005-06-29 10:30:00,16.27,16.28,16.25,16.25,22500.0,16.27,16.28,16.25,16.25,22500.0
2005-06-29 10:40:00,16.25,16.26,16.25,16.26,6900.0,16.25,16.26,16.25,16.26,6900.0
2005-06-29 10:50:00,16.26,16.26,16.24,16.25,7500.0,16.26,16.26,16.24,16.25,7500.0
2005-06-29 11:00:00,16.26,16.28,16.25,16.27,10100.0,16.26,16.28,16.25,16.27,10100.0
2005-06-29 11:10:00,16.27,16.27,16.24,16.26,8900.0,16.27,16.27,16.24,16.26,8900.0
2005-06-29 11:20:00,16.26,16.37,16.25,16.36,13000.0,16.26,16.37,16.25,16.36,13000.0
2005-06-29 11:30:00,16.36,16.37,16.27,16.27,5800.0,16.36,16.37,16.27,16.27,5800.0
2005-06-29 11:40:00,16.28,16.36,16.27,16.32,7900.0,16.28,16.36,16.27,16.32,7900.0
2005-06-29 11:50:00,16.32,16.34,16.3,16.34,6500.0,16.32,16.34,16.3,16.34,6500.0
2005-06-29 12:00:00,16.34,16.34,16.3,16.31,9800.0,16.34,16.34,16.3,16.31,9800.0
2005-06-29 12:10:00,16.31,16.33,16.3,16.32,5400.0,16.31,16.33,16.3,16.32,5400.0
2005-06-29 12:20:00,16.32,16.33,16.29,16.33,9100.0,16.32,16.33,16.29,16.33,9100.0
2005-06-29 12:30:00,16.33,16.44,16.31,16.44,14900.0,16.33,16.44,16.31,16.44,14900.0
2005-06-29 12:40:00,16.43,16.57,16.36,16.45,220800.0,16.43,16.57,16.36,16.45,220800.0
2005-06-29 12:50:00,16.44,16.52,16.4,16.43,10700.0,16.44,16.52,16.4,16.43,10700.0
2005-06-29 13:00:00,16.43,16.43,16.4,16.42,5200.0,16.43,16.43,16.4,16.42,5200.0
2005-06-29 13:10:00,16.42,16.51,16.42,16.51,9900.0,16.42,16.51,16.42,16.51,9900.0
2005-06-29 13:20:00,16.52,16.56,16.49,16.55,35500.0,16.52,16.56,16.49,16.55,35500.0
2005-06-29 13:30:00,16.55,16.57,16.44,16.44,28800.0,16.55,16.57,16.44,16.44,28800.0
2005-06-29 13:40:00,16.45,16.49,16.44,16.45,6800.0,16.45,16.49,16.44,16.45,6800.0
2005-06-29 13:50:00,16.44,16.44,16.37,16.37,13100.0,16.44,16.44,16.37,16.37,13100.0
2005-06-29 14:00:00,16.37,16.38,16.35,16.36,15100.0,16.37,16.38,16.35,16.36,15100.0
2005-06-29 14:10:00,16.36,16.37,16.35,16.36,21500.0,16.36,16.37,16.35,16.36,21500.0
2005-06-29 14:20:00,16.36,16.45,16.36,16.45,39100.0,16.36,16.45,16.36,16.45,39100.0
2005-06-29 14:30:00,16.45,16.52,16.45,16.49,18600.0,16.45,16.52,16.45,16.49,18600.0
2005-06-29 14:40:00,16.49,16.51,16.48,16.49,19900.0,16.49,16.51,16.48,16.49,19900.0
2005-06-29 14:50:00,16.49,16.5,16.4,16.41,20500.0,16.49,16.5,16.4,16.41,20500.0
2005-06-29 15:00:00,16.4,16.5,16.4,16.49,19700.0,16.4,16.5,16.4,16.49,19700.0
2005-06-29 15:10:00,16.49,16.53,16.49,16.51,16500.0,16.49,16.53,16.49,16.51,16500.0
2005-06-29 15:20:00,16.51,16.52,16.45,16.45,19600.0,16.51,16.52,16.45,16.45,19600.0
2005-06-29 15:30:00,16.45,16.47,16.45,16.45,13400.0,16.45,16.47,16.45,16.45,13400.0
2005-06-29 15:40:00,16.45,16.46,16.44,16.45,27100.0,16.45,16.46,16.44,16.45,27100.0
2005-06-29 15:50:00,16.46,16.52,16.45,16.52,97500.0,16.46,16.52,16.45,16.52,97500.0
2005-06-30 09:30:00,16.58,16.85,16.47,16.85,69700.0,16.58,16.85,16.47,16.85,69700.0
2005-06-30 09:40:00,16.85,16.93,16.75,16.9,51500.0,16.85,16.93,16.75,16.9,51500.0
2005-06-30 09:50:00,16.9,16.92,16.76,16.79,23900.0,16.9,16.92,16.76,16.79,23900.0
2005-06-30 10:00:00,16.82,16.82,16.78,16.78,20800.0,16.82,16.82,16.78,16.78,20800.0
2005-06-30 10:10:00,16.78,16.78,16.58,16.77,32400.0,16.78,16.78,16.58,16.77,32400.0
2005-06-30 10:20:00,16.77,16.8,16.73,16.79,15500.0,16.77,16.8,16.73,16.79,15500.0
2005-06-30 10:30:00,16.79,16.88,16.79,16.85,30300.0,16.79,16.88,16.79,16.85,30300.0
2005-06-30 10:40:00,16.85,16.86,16.84,16.85,12400.0,16.85,16.86,16.84,16.85,12400.0
2005-06-30 10:50:00,16.85,16.9,16.8,16.81,80100.0,16.85,16.9,16.8,16.81,80100.0
2005-06-30 11:00:00,16.81,16.82,16.75,16.76,22500.0,16.81,16.82,16.75,16.76,22500.0
2005-06-30 11:10:00,16.78,16.83,16.78,16.81,20400.0,16.78,16.83,16.78,16.81,20400.0
2005-06-30 11:20:00,16.8,16.85,16.8,16.84,66000.0,16.8,16.85,16.8,16.84,66000.0
2005-06-30 11:30:00,16.84,16.85,16.76,16.78,21700.0,16.84,16.85,16.76,16.78,21700.0
2005-06-30 11:40:00,16.78,16.85,16.76,16.76,39700.0,16.78,16.85,16.76,16.76,39700.0
2005-06-30 11:50:00,16.76,16.83,16.76,16.82,7800.0,16.76,16.83,16.76,16.82,7800.0
2005-06-30 12:00:00,16.83,16.83,16.8,16.81,109600.0,16.83,16.83,16.8,16.81,109600.0
2005-06-30 12:10:00,16.81,16.84,16.81,16.82,5600.0,16.81,16.84,16.81,16.82,5600.0
2005-06-30 12:20:00,16.83,16.88,16.82,16.87,16400.0,16.83,16.88,16.82,16.87,16400.0
2005-06-30 12:30:00,16.88,16.88,16.84,16.86,9400.0,16.88,16.88,16.84,16.86,9400.0
2005-06-30 12:40:00,16.87,16.87,16.85,16.86,12700.0,16.87,16.87,16.85,16.86,12700.0
2005-06-30 12:50:00,16.86,16.93,16.85,16.93,83400.0,16.86,16.93,16.85,16.93,83400.0
2005-06-30 13:00:00,16.95,16.98,16.89,16.96,18500.0,16.95,16.98,16.89,16.96,18500.0
2005-06-30 13:10:00,16.96,16.96,16.93,16.95,15100.0,16.96,16.96,16.93,16.95,15100.0
2005-06-30 13:20:00,16.94,16.98,16.93,16.97,25600.0,16.94,16.98,16.93,16.97,25600.0
2005-06-30 13:30:00,16.96,17.01,16.84,16.97,162300.0,16.96,17.01,16.84,16.97,162300.0
2005-06-30 13:40:00,16.95,17.0,16.89,16.98,82200.0,16.95,17.0,16.89,16.98,82200.0
2005-06-30 13:50:00,16.98,17.02,16.97,17.0,19100.0,16.98,17.02,16.97,17.0,19100.0
2005-06-30 14:00:00,17.0,17.02,16.93,17.02,57300.0,17.0,17.02,16.93,17.02,57300.0
2005-06-30 14:10:00,17.02,17.06,16.9,16.9,53400.0,17.02,17.06,16.9,16.9,53400.0
2005-06-30 14:20:00,16.9,16.93,16.82,16.85,33300.0,16.9,16.93,16.82,16.85,33300.0
2005-06-30 14:30:00,16.85,16.93,16.8,16.85,41000.0,16.85,16.93,16.8,16.85,41000.0
2005-06-30 14:40:00,16.86,16.86,16.82,16.83,14800.0,16.86,16.86,16.82,16.83,14800.0
2005-06-30 14:50:00,16.82,16.95,16.8,16.93,23500.0,16.82,16.95,16.8,16.93,23500.0
2005-06-30 15:00:00,16.93,16.93,16.87,16.9,129800.0,16.93,16.93,16.87,16.9,129800.0
2005-06-30 15:10:00,16.92,16.95,16.89,16.9,11900.0,16.92,16.95,16.89,16.9,11900.0
2005-06-30 15:20:00,16.89,16.9,16.88,16.88,44800.0,16.89,16.9,16.88,16.88,44800.0
2005-06-30 15:30:00,16.9,16.9,16.85,16.86,93200.0,16.9,16.9,16.85,16.86,93200.0
2005-06-30 15:40:00,16.88,16.88,16.79,16.8,60200.0,16.88,16.88,16.79,16.8,60200.0
2005-06-30 15:50:00,16.8,16.99,16.78,16.87,328300.0,16.8,16.99,16.78,16.87,328300.0
2005-07-01 09:30:00,17.0,17.01,16.89,16.92,98900.0,17.0,17.01,16.89,16.92,98900.0
2005-07-01 09:40:00,16.9,16.91,16.77,16.84,87900.0,16.9,16.91,16.77,16.84,87900.0
2005-07-01 09:50:00,16.8,16.82,16.7,16.74,83500.0,16.8,16.82,16.7,16.74,83500.0
2005-07-01 10:00:00,16.71,16.71,16.45,16.48,129300.0,16.71,16.71,16.45,16.48,129300.0
2005-07-01 10:10:00,16.47,16.56,16.45,16.51,71000.0,16.47,16.56,16.45,16.51,71000.0
2005-07-01 10:20:00,16.51,16.52,16.29,16.35,73200.0,16.51,16.52,16.29,16.35,73200.0
2005-07-01 10:30:00,16.36,16.38,16.32,16.34,37900.0,16.36,16.38,16.32,16.34,37900.0
2005-07-01 10:40:00,16.34,16.42,16.34,16.42,32800.0,16.34,16.42,16.34,16.42,32800.0
2005-07-01 10:50:00,16.44,16.5,16.35,16.35,33100.0,16.44,16.5,16.35,16.35,33100.0
2005-07-01 11:00:00,16.34,16.38,16.3,16.33,32700.0,16.34,16.38,16.3,16.33,32700.0
2005-07-01 11:10:00,16.33,16.35,16.21,16.22,29800.0,16.33,16.35,16.21,16.22,29800.0
2005-07-01 11:20:00,16.24,16.31,16.22,16.27,20000.0,16.24,16.31,16.22,16.27,20000.0
2005-07-01 11:30:00,16.26,16.36,16.23,16.32,34500.0,16.26,16.36,16.23,16.32,34500.0
2005-07-01 11:40:00,16.32,16.38,16.26,16.28,30500.0,16.32,16.38,16.26,16.28,30500.0
2005-07-01 11:50:00,16.27,16.36,16.25,16.36,27800.0,16.27,16.36,16.25,16.36,27800.0
2005-07-01 12:00:00,16.36,16.38,16.33,16.37,108600.0,16.36,16.38,16.33,16.37,108600.0
2005-07-01 12:10:00,16.38,16.49,16.38,16.44,30000.0,16.38,16.49,16.38,16.44,30000.0
2005-07-01 12:20:00,16.43,16.43,16.34,16.36,23200.0,16.43,16.43,16.34,16.36,23200.0
2005-07-01 12:30:00,16.35,16.36,16.27,16.3,6900.0,16.35,16.36,16.27,16.3,6900.0
2005-07-01 12:40:00,16.27,16.32,16.27,16.3,6900.0,16.27,16.32,16.27,16.3,6900.0
2005-07-01 12:50:00,16.29,16.3,16.24,16.3,37900.0,16.29,16.3,16.24,16.3,37900.0
2005-07-01 13:00:00,16.29,16.3,16.25,16.28,41800.0,16.29,16.3,16.25,16.28,41800.0
2005-07-01 13:10:00,16.28,16.33,16.28,16.29,45100.0,16.28,16.33,16.28,16.29,45100.0
2005-07-01 13:20:00,16.3,16.3,16.27,16.28,7400.0,16.3,16.3,16.27,16.28,7400.0
2005-07-01 13:30:00,16.28,16.29,16.25,16.27,10400.0,16.28,16.29,16.25,16.27,10400.0
2005-07-01 13:40:00,16.27,16.5,16.22,16.25,35600.0,16.27,16.5,16.22,16.25,35600.0
2005-07-01 13:50:00,16.24,16.25,16.22,16.22,19200.0,16.24,16.25,16.22,16.22,19200.0
2005-07-01 14:00:00,16.23,16.23,16.22,16.23,8100.0,16.23,16.23,16.22,16.23,8100.0
2005-07-01 14:10:00,16.22,16.22,16.19,16.2,17500.0,16.22,16.22,16.19,16.2,17500.0
2005-07-01 14:20:00,16.19,16.24,16.19,16.24,39600.0,16.19,16.24,16.19,16.24,39600.0
2005-07-01 14:30:00,16.24,16.25,16.23,16.24,10400.0,16.24,16.25,16.23,16.24,10400.0
2005-07-01 14:40:00,16.23,16.25,16.22,16.23,11200.0,16.23,16.25,16.22,16.23,11200.0
2005-07-01 14:50:00,16.23,16.23,16.19,16.2,8100.0,16.23,16.23,16.19,16.2,8100.0
2005-07-01 15:00:00,16.2,16.2,16.17,16.18,49100.0,16.2,16.2,16.17,16.18,49100.0
2005-07-01 15:10:00,16.18,16.2,16.11,16.14,54500.0,16.18,16.2,16.11,16.14,54500.0
2005-07-01 15:20:00,16.14,16.16,16.08,16.15,89600.0,16.14,16.16,16.08,16.15,89600.0
2005-07-01 15:30:00,16.15,16.3,16.13,16.23,85200.0,16.15,16.3,16.13,16.23,85200.0
2005-07-01 15:40:00,16.22,16.35,16.16,16.34,85700.0,16.22,16.35,16.16,16.34,85700.0
2005-07-01 15:50:00,16.34,16.37,16.27,16.3,116100.0,16.34,16.37,16.27,16.3,116100.0
2005-07-05 09:30:00,16.21,16.24,16.0,16.14,76300.0,16.21,16.24,16.0,16.14,76300.0
2005-07-05 09:40:00,16.16,16.27,16.05,16.11,61800.0,16.16,16.27,16.05,16.11,61800.0
2005-07-05 09:50:00,16.11,16.13,16.03,16.04,29200.0,16.11,16.13,16.03,16.04,29200.0
2005-07-05 10:00:00,16.05,16.05,15.95,15.98,37600.0,16.05,16.05,15.95,15.98,37600.0
2005-07-05 10:10:00,15.96,16.01,15.91,15.95,70000.0,15.96,16.01,15.91,15.95,70000.0
2005-07-05 10:20:00,15.95,16.0,15.91,15.98,24400.0,15.95,16.0,15.91,15.98,24400.0
2005-07-05 10:30:00,15.98,16.0,15.96,16.0,34100.0,15.98,16.0,15.96,16.0,34100.0
2005-07-05 10:40:00,16.0,16.01,15.95,16.0,38700.0,16.0,16.01,15.95,16.0,38700.0
2005-07-05 10:50:00,15.99,16.0,15.95,15.98,37000.0,15.99,16.0,15.95,15.98,37000.0
2005-07-05 11:00:00,15.99,16.0,15.93,15.96,17300.0,15.99,16.0,15.93,15.96,17300.0
2005-07-05 11:10:00,15.95,16.0,15.94,15.99,23700.0,15.95,16.0,15.94,15.99,23700.0
2005-07-05 11:20:00,15.99,15.99,15.94,15.99,18100.0,15.99,15.99,15.94,15.99,18100.0
2005-07-05 11:30:00,15.98,16.0,15.98,15.99,15100.0,15.98,16.0,15.98,15.99,15100.0
2005-07-05 11:40:00,16.0,16.0,15.99,16.0,9300.0,16.0,16.0,15.99,16.0,9300.0
2005-07-05 11:50:00,16.0,16.0,15.99,15.99,13500.0,16.0,16.0,15.99,15.99,13500.0
2005-07-05 12:00:00,15.98,16.0,15.98,16.0,15100.0,15.98,16.0,15.98,16.0,15100.0
2005-07-05 12:10:00,15.99,16.0,15.95,15.97,18400.0,15.99,16.0,15.95,15.97,18400.0
2005-07-05 12:20:00,15.98,16.01,15.97,16.0,32700.0,15.98,16.01,15.97,16.0,32700.0
2005-07-05 12:30:00,16.0,16.01,15.98,16.0,32300.0,16.0,16.01,15.98,16.0,32300.0
2005-07-05 12:40:00,16.0,16.01,15.99,15.99,11600.0,16.0,16.01,15.99,15.99,11600.0
2005-07-05 12:50:00,16.0,16.0,15.99,15.99,10800.0,16.0,16.0,15.99,15.99,10800.0
2005-07-05 13:00:00,15.99,16.06,15.98,16.0,45300.0,15.99,16.06,15.98,16.0,45300.0
2005-07-05 13:10:00,15.99,16.0,15.98,16.0,11600.0,15.99,16.0,15.98,16.0,11600.0
2005-07-05 13:20:00,16.0,16.0,15.99,16.0,7300.0,16.0,16.0,15.99,16.0,7300.0
2005-07-05 13:30:00,16.0,16.0,15.99,16.0,16800.0,16.0,16.0,15.99,16.0,16800.0
2005-07-05 13:40:00,16.0,16.0,15.99,16.0,22500.0,16.0,16.0,15.99,16.0,22500.0
2005-07-05 13:50:00,16.0,16.0,15.99,15.99,13300.0,16.0,16.0,15.99,15.99,13300.0
2005-07-05 14:00:00,16.0,16.0,15.99,16.0,15100.0,16.0,16.0,15.99,16.0,15100.0
2005-07-05 14:10:00,16.0,16.01,15.99,16.0,17900.0,16.0,16.01,15.99,16.0,17900.0
2005-07-05 14:20:00,16.0,16.01,15.96,15.99,14000.0,16.0,16.01,15.96,15.99,14000.0
2005-07-05 14:30:00,16.0,16.0,15.98,15.99,26200.0,16.0,16.0,15.98,15.99,26200.0
2005-07-05 14:40:00,15.99,16.0,15.99,16.0,19500.0,15.99,16.0,15.99,16.0,19500.0
2005-07-05 14:50:00,16.0,16.01,15.99,16.01,22700.0,16.0,16.01,15.99,16.01,22700.0
2005-07-05 15:00:00,16.01,16.06,15.99,16.0,61400.0,16.01,16.06,15.99,16.0,61400.0
2005-07-05 15:10:00,16.0,16.0,15.98,15.99,20100.0,16.0,16.0,15.98,15.99,20100.0
2005-07-05 15:20:00,16.0,16.04,15.99,16.0,44100.0,16.0,16.04,15.99,16.0,44100.0
2005-07-05 15:30:00,16.0,16.03,15.99,16.02,101600.0,16.0,16.03,15.99,16.02,101600.0
2005-07-05 15:40:00,16.02,16.06,15.99,16.0,67800.0,16.02,16.06,15.99,16.0,67800.0
2005-07-05 15:50:00,16.01,16.14,15.95,16.1,98800.0,16.01,16.14,15.95,16.1,98800.0
2005-07-06 09:30:00,16.14,16.45,16.02,16.36,34800.0,16.14,16.45,16.02,16.36,34800.0
2005-07-06 09:40:00,16.36,16.4,16.36,16.38,56100.0,16.36,16.4,16.36,16.38,56100.0
2005-07-06 09:50:00,16.39,16.5,16.19,16.35,66500.0,16.39,16.5,16.19,16.35,66500.0
2005-07-06 10:00:00,16.31,16.48,16.31,16.35,23100.0,16.31,16.48,16.31,16.35,23100.0
2005-07-06 10:10:00,16.35,16.36,16.24,16.24,38700.0,16.35,16.36,16.24,16.24,38700.0
2005-07-06 10:20:00,16.23,16.42,16.23,16.4,35000.0,16.23,16.42,16.23,16.4,35000.0
2005-07-06 10:30:00,16.42,16.5,16.28,16.32,21700.0,16.42,16.5,16.28,16.32,21700.0
2005-07-06 10:40:00,16.32,16.45,16.32,16.44,18700.0,16.32,16.45,16.32,16.44,18700.0
2005-07-06 10:50:00,16.43,16.49,16.34,16.42,11200.0,16.43,16.49,16.34,16.42,11200.0
2005-07-06 11:00:00,16.43,16.46,16.37,16.37,7000.0,16.43,16.46,16.37,16.37,7000.0
2005-07-06 11:10:00,16.42,16.44,16.33,16.34,11300.0,16.42,16.44,16.33,16.34,11300.0
2005-07-06 11:20:00,16.39,16.43,16.39,16.4,6100.0,16.39,16.43,16.39,16.4,6100.0
2005-07-06 11:30:00,16.4,16.44,16.37,16.41,3300.0,16.4,16.44,16.37,16.41,3300.0
2005-07-06 11:40:00,16.42,16.46,16.4,16.42,100600.0,16.42,16.46,16.4,16.42,100600.0
2005-07-06 11:50:00,16.44,16.45,16.42,16.44,5200.0,16.44,16.45,16.42,16.44,5200.0
2005-07-06 12:00:00,16.44,16.45,16.4,16.42,8800.0,16.44,16.45,16.4,16.42,8800.0
2005-07-06 12:10:00,16.43,16.43,16.34,16.34,7900.0,16.43,16.43,16.34,16.34,7900.0
2005-07-06 12:20:00,16.34,16.34,16.21,16.22,15300.0,16.34,16.34,16.21,16.22,15300.0
2005-07-06 12:30:00,16.21,16.34,16.17,16.34,8100.0,16.21,16.34,16.17,16.34,8100.0
2005-07-06 12:40:00,16.32,16.36,16.28,16.36,18500.0,16.32,16.36,16.28,16.36,18500.0
2005-07-06 12:50:00,16.36,16.42,16.36,16.42,11100.0,16.36,16.42,16.36,16.42,11100.0
2005-07-06 13:00:00,16.42,16.48,16.42,16.47,7400.0,16.42,16.48,16.42,16.47,7400.0
2005-07-06 13:10:00,16.48,16.48,16.46,16.47,9600.0,16.48,16.48,16.46,16.47,9600.0
2005-07-06 13:20:00,16.47,16.49,16.47,16.48,6500.0,16.47,16.49,16.47,16.48,6500.0
2005-07-06 13:30:00,16.48,16.5,16.48,16.49,9200.0,16.48,16.5,16.48,16.49,9200.0
2005-07-06 13:40:00,16.5,16.5,16.48,16.5,3900.0,16.5,16.5,16.48,16.5,3900.0
2005-07-06 13:50:00,16.49,16.57,16.49,16.57,7600.0,16.49,16.57,16.49,16.57,7600.0
2005-07-06 14:00:00,16.57,16.6,16.54,16.54,15100.0,16.57,16.6,16.54,16.54,15100.0
2005-07-06 14:10:00,16.54,16.55,16.54,16.55,5600.0,16.54,16.55,16.54,16.55,5600.0
2005-07-06 14:20:00,16.56,16.57,16.51,16.52,13000.0,16.56,16.57,16.51,16.52,13000.0
2005-07-06 14:30:00,16.52,16.54,16.39,16.44,32300.0,16.52,16.54,16.39,16.44,32300.0
2005-07-06 14:40:00,16.42,16.44,16.39,16.43,5900.0,16.42,16.44,16.39,16.43,5900.0
2005-07-06 14:50:00,16.43,16.44,16.38,16.39,7200.0,16.43,16.44,16.38,16.39,7200.0
2005-07-06 15:00:00,16.38,16.43,16.38,16.43,19400.0,16.38,16.43,16.38,16.43,19400.0
2005-07-06 15:10:00,16.43,16.5,16.42,16.49,8400.0,16.43,16.5,16.42,16.49,8400.0
2005-07-06 15:20:00,16.48,16.5,16.48,16.5,18700.0,16.48,16.5,16.48,16.5,18700.0
2005-07-06 15:30:00,16.51,16.53,16.45,16.47,15400.0,16.51,16.53,16.45,16.47,15400.0
2005-07-06 15:40:00,16.48,16.48,16.39,16.4,18700.0,16.48,16.48,16.39,16.4,18700.0
2005-07-06 15:50:00,16.43,16.44,16.32,16.36,71500.0,16.43,16.44,16.32,16.36,71500.0
2005-07-07 09:30:00,16.15,16.42,16.03,16.4,46100.0,16.15,16.42,16.03,16.4,46100.0
2005-07-07 09:40:00,16.39,16.61,16.39,16.52,42000.0,16.39,16.61,16.39,16.52,42000.0
2005-07-07 09:50:00,16.52,16.55,16.23,16.23,34700.0,16.52,16.55,16.23,16.23,34700.0
2005-07-07 10:00:00,16.23,16.24,16.11,16.22,67400.0,16.23,16.24,16.11,16.22,67400.0
2005-07-07 10:10:00,16.21,16.25,16.18,16.21,21500.0,16.21,16.25,16.18,16.21,21500.0
2005-07-07 10:20:00,16.18,16.2,16.13,16.19,28400.0,16.18,16.2,16.13,16.19,28400.0
2005-07-07 10:30:00,16.19,16.23,16.13,16.14,53000.0,16.19,16.23,16.13,16.14,53000.0
2005-07-07 10:40:00,16.15,16.21,16.14,16.16,30100.0,16.15,16.21,16.14,16.16,30100.0
2005-07-07 10:50:00,16.18,16.19,16.07,16.11,42400.0,16.18,16.19,16.07,16.11,42400.0
2005-07-07 11:00:00,16.11,16.22,16.09,16.2,15000.0,16.11,16.22,16.09,16.2,15000.0
2005-07-07 11:10:00,16.23,16.33,16.22,16.24,12300.0,16.23,16.33,16.22,16.24,12300.0
2005-07-07 11:20:00,16.24,16.28,16.19,16.28,13700.0,16.24,16.28,16.19,16.28,13700.0
2005-07-07 11:30:00,16.3,16.36,16.25,16.25,15300.0,16.3,16.36,16.25,16.25,15300.0
2005-07-07 11:40:00,16.25,16.27,16.22,16.22,11800.0,16.25,16.27,16.22,16.22,11800.0
2005-07-07 11:50:00,16.23,16.31,16.23,16.25,10500.0,16.23,16.31,16.23,16.25,10500.0
2005-07-07 12:00:00,16.25,16.28,16.24,16.27,15300.0,16.25,16.28,16.24,16.27,15300.0
2005-07-07 12:10:00,16.27,16.44,16.27,16.41,32600.0,16.27,16.44,16.27,16.41,32600.0
2005-07-07 12:20:00,16.45,16.57,16.45,16.52,21900.0,16.45,16.57,16.45,16.52,21900.0
2005-07-07 12:30:00,16.51,16.58,16.51,16.55,16400.0,16.51,16.58,16.51,16.55,16400.0
2005-07-07 12:40:00,16.55,16.56,16.43,16.49,16100.0,16.55,16.56,16.43,16.49,16100.0
2005-07-07 12:50:00,16.48,16.5,16.45,16.47,11400.0,16.48,16.5,16.45,16.47,11400.0
2005-07-07 13:00:00,16.5,16.5,16.48,16.5,5600.0,16.5,16.5,16.48,16.5,5600.0
2005-07-07 13:10:00,16.49,16.53,16.49,16.52,16800.0,16.49,16.53,16.49,16.52,16800.0
2005-07-07 13:20:00,16.52,16.67,16.5,16.61,57900.0,16.52,16.67,16.5,16.61,57900.0
2005-07-07 13:30:00,16.58,16.73,16.58,16.67,34800.0,16.58,16.73,16.58,16.67,34800.0
2005-07-07 13:40:00,16.68,16.8,16.68,16.77,63500.0,16.68,16.8,16.68,16.77,63500.0
2005-07-07 13:50:00,16.77,16.88,16.73,16.79,46700.0,16.77,16.88,16.73,16.79,46700.0
2005-07-07 14:00:00,16.79,16.82,16.78,16.81,30700.0,16.79,16.82,16.78,16.81,30700.0
2005-07-07 14:10:00,16.8,16.85,16.79,16.8,28100.0,16.8,16.85,16.79,16.8,28100.0
2005-07-07 14:20:00,16.79,16.82,16.78,16.82,15400.0,16.79,16.82,16.78,16.82,15400.0
2005-07-07 14:30:00,16.83,16.83,16.78,16.79,13200.0,16.83,16.83,16.78,16.79,13200.0
2005-07-07 14:40:00,16.79,16.79,16.74,16.74,14900.0,16.79,16.79,16.74,16.74,14900.0
2005-07-07 14:50:00,16.73,16.84,16.73,16.84,10800.0,16.73,16.84,16.73,16.84,10800.0
2005-07-07 15:00:00,16.85,16.86,16.8,16.8,26000.0,16.85,16.86,16.8,16.8,26000.0
2005-07-07 15:10:00,16.8,16.87,16.8,16.87,35400.0,16.8,16.87,16.8,16.87,35400.0
2005-07-07 15:20:00,16.88,16.9,16.77,16.87,27900.0,16.88,16.9,16.77,16.87,27900.0
2005-07-07 15:30:00,16.88,16.9,16.83,16.83,23400.0,16.88,16.9,16.83,16.83,23400.0
2005-07-07 15:40:00,16.84,16.9,16.83,16.85,25400.0,16.84,16.9,16.83,16.85,25400.0
2005-07-07 15:50:00,16.85,16.87,16.81,16.82,72400.0,16.85,16.87,16.81,16.82,72400.0
2005-07-08 09:30:00,16.83,17.0,16.72,16.83,48700.0,16.83,17.0,16.72,16.83,48700.0
2005-07-08 09:40:00,16.85,16.85,16.76,16.81,20700.0,16.85,16.85,16.76,16.81,20700.0
2005-07-08 09:50:00,16.8,16.85,16.76,16.76,28600.0,16.8,16.85,16.76,16.76,28600.0
2005-07-08 10:00:00,16.75,16.78,16.6,16.65,39900.0,16.75,16.78,16.6,16.65,39900.0
2005-07-08 10:10:00,16.62,16.8,16.61,16.7,42100.0,16.62,16.8,16.61,16.7,42100.0
2005-07-08 10:20:00,16.7,16.78,16.6,16.77,45900.0,16.7,16.78,16.6,16.77,45900.0
2005-07-08 10:30:00,16.79,16.99,16.76,16.98,68300.0,16.79,16.99,16.76,16.98,68300.0
2005-07-08 10:40:00,16.98,17.11,16.98,17.06,79300.0,16.98,17.11,16.98,17.06,79300.0
2005-07-08 10:50:00,17.06,17.06,16.95,16.95,28200.0,17.06,17.06,16.95,16.95,28200.0
2005-07-08 11:00:00,16.95,17.03,16.9,17.0,27500.0,16.95,17.03,16.9,17.0,27500.0
2005-07-08 11:10:00,16.99,17.01,16.99,16.99,9800.0,16.99,17.01,16.99,16.99,9800.0
2005-07-08 11:20:00,17.01,17.03,16.99,17.03,13700.0,17.01,17.03,16.99,17.03,13700.0
2005-07-08 11:30:00,17.03,17.07,17.0,17.0,23300.0,17.03,17.07,17.0,17.0,23300.0
2005-07-08 11:40:00,17.01,17.02,16.92,16.94,15300.0,17.01,17.02,16.92,16.94,15300.0
2005-07-08 11:50:00,16.93,16.97,16.89,16.97,19800.0,16.93,16.97,16.89,16.97,19800.0
2005-07-08 12:00:00,16.99,17.06,16.93,17.04,28800.0,16.99,17.06,16.93,17.04,28800.0
2005-07-08 12:10:00,17.04,17.1,17.01,17.06,70100.0,17.04,17.1,17.01,17.06,70100.0
2005-07-08 12:20:00,17.06,17.11,17.05,17.07,41700.0,17.06,17.11,17.05,17.07,41700.0
2005-07-08 12:30:00,17.07,17.09,16.97,17.04,84800.0,17.07,17.09,16.97,17.04,84800.0
2005-07-08 12:40:00,17.03,17.06,16.99,17.03,25100.0,17.03,17.06,16.99,17.03,25100.0
2005-07-08 12:50:00,17.03,17.04,16.99,16.99,12600.0,17.03,17.04,16.99,16.99,12600.0
2005-07-08 13:00:00,17.0,17.0,16.97,17.0,13600.0,17.0,17.0,16.97,17.0,13600.0
2005-07-08 13:10:00,17.0,17.04,16.94,17.04,19400.0,17.0,17.04,16.94,17.04,19400.0
2005-07-08 13:20:00,17.04,17.04,16.93,16.98,12900.0,17.04,17.04,16.93,16.98,12900.0
2005-07-08 13:30:00,16.98,16.99,16.96,16.99,7300.0,16.98,16.99,16.96,16.99,7300.0
2005-07-08 13:40:00,16.99,17.01,16.97,16.98,25800.0,16.99,17.01,16.97,16.98,25800.0
2005-07-08 13:50:00,16.99,16.99,16.96,16.99,6000.0,16.99,16.99,16.96,16.99,6000.0
2005-07-08 14:00:00,16.99,17.05,16.98,17.05,18500.0,16.99,17.05,16.98,17.05,18500.0
2005-07-08 14:10:00,17.05,17.07,17.0,17.07,18900.0,17.05,17.07,17.0,17.07,18900.0
2005-07-08 14:20:00,17.07,17.08,16.97,16.99,69100.0,17.07,17.08,16.97,16.99,69100.0
2005-07-08 14:30:00,17.0,17.06,16.99,17.0,44600.0,17.0,17.06,16.99,17.0,44600.0
2005-07-08 14:40:00,17.01,17.06,17.01,17.05,23600.0,17.01,17.06,17.01,17.05,23600.0
2005-07-08 14:50:00,17.06,17.06,16.96,17.05,22700.0,17.06,17.06,16.96,17.05,22700.0
2005-07-08 15:00:00,17.05,17.08,16.99,17.01,41700.0,17.05,17.08,16.99,17.01,41700.0
2005-07-08 15:10:00,17.0,17.05,16.98,17.05,24200.0,17.0,17.05,16.98,17.05,24200.0
2005-07-08 15:20:00,17.05,17.08,16.99,17.05,45700.0,17.05,17.08,16.99,17.05,45700.0
2005-07-08 15:30:00,17.06,17.07,16.99,17.02,49600.0,17.06,17.07,16.99,17.02,49600.0
2005-07-08 15:40:00,17.01,17.04,16.96,16.96,36200.0,17.01,17.04,16.96,16.96,36200.0
2005-07-08 15:50:00,16.96,17.01,16.93,17.0,47100.0,16.96,17.01,16.93,17.0,47100.0
2005-07-11 09:30:00,17.15,17.16,16.91,16.96,48000.0,17.15,17.16,16.91,16.96,48000.0
2005-07-11 09:40:00,16.97,17.31,16.97,17.09,100400.0,16.97,17.31,16.97,17.09,100400.0
2005-07-11 09:50:00,17.1,17.29,17.1,17.21,42200.0,17.1,17.29,17.1,17.21,42200.0
2005-07-11 10:00:00,17.26,17.3,17.12,17.14,26600.0,17.26,17.3,17.12,17.14,26600.0
2005-07-11 10:10:00,17.18,17.19,16.98,16.98,36100.0,17.18,17.19,16.98,16.98,36100.0
2005-07-11 10:20:00,17.0,17.0,16.92,16.92,16100.0,17.0,17.0,16.92,16.92,16100.0
2005-07-11 10:30:00,16.96,16.97,16.88,16.88,21200.0,16.96,16.97,16.88,16.88,21200.0
2005-07-11 10:40:00,16.9,16.98,16.87,16.95,27200.0,16.9,16.98,16.87,16.95,27200.0
2005-07-11 10:50:00,16.97,17.05,16.95,16.96,59500.0,16.97,17.05,16.95,16.96,59500.0
2005-07-11 11:00:00,16.95,17.05,16.93,16.99,104500.0,16.95,17.05,16.93,16.99,104500.0
2005-07-11 11:10:00,17.0,17.05,16.96,17.02,53300.0,17.0,17.05,16.96,17.02,53300.0
2005-07-11 11:20:00,17.0,17.05,16.94,16.98,37200.0,17.0,17.05,16.94,16.98,37200.0
2005-07-11 11:30:00,16.98,16.98,16.95,16.96,21200.0,16.98,16.98,16.95,16.96,21200.0
2005-07-11 11:40:00,16.95,17.03,16.91,16.98,52500.0,16.95,17.03,16.91,16.98,52500.0
2005-07-11 11:50:00,16.98,16.99,16.93,16.99,19500.0,16.98,16.99,16.93,16.99,19500.0
2005-07-11 12:00:00,16.97,16.99,16.86,16.86,47500.0,16.97,16.99,16.86,16.86,47500.0
2005-07-11 12:10:00,16.88,16.99,16.87,16.97,15100.0,16.88,16.99,16.87,16.97,15100.0
2005-07-11 12:20:00,16.97,16.99,16.94,16.95,13300.0,16.97,16.99,16.94,16.95,13300.0
2005-07-11 12:30:00,16.95,16.96,16.92,16.96,10300.0,16.95,16.96,16.92,16.96,10300.0
2005-07-11 12:40:00,16.93,16.96,16.85,16.88,19500.0,16.93,16.96,16.85,16.88,19500.0
2005-07-11 12:50:00,16.89,16.92,16.86,16.9,17300.0,16.89,16.92,16.86,16.9,17300.0
2005-07-11 13:00:00,16.9,16.9,16.83,16.83,10900.0,16.9,16.9,16.83,16.83,10900.0
2005-07-11 13:10:00,16.83,16.9,16.82,16.86,23800.0,16.83,16.9,16.82,16.86,23800.0
2005-07-11 13:20:00,16.86,16.86,16.77,16.77,13900.0,16.86,16.86,16.77,16.77,13900.0
2005-07-11 13:30:00,16.78,16.85,16.78,16.79,11700.0,16.78,16.85,16.78,16.79,11700.0
2005-07-11 13:40:00,16.79,16.8,16.75,16.75,12600.0,16.79,16.8,16.75,16.75,12600.0
2005-07-11 13:50:00,16.77,16.78,16.75,16.77,7700.0,16.77,16.78,16.75,16.77,7700.0
2005-07-11 14:00:00,16.75,16.85,16.7,16.83,22400.0,16.75,16.85,16.7,16.83,22400.0
2005-07-11 14:10:00,16.84,16.84,16.8,16.8,21000.0,16.84,16.84,16.8,16.8,21000.0
2005-07-11 14:20:00,16.79,16.79,16.76,16.79,10700.0,16.79,16.79,16.76,16.79,10700.0
2005-07-11 14:30:00,16.78,16.9,16.78,16.9,15500.0,16.78,16.9,16.78,16.9,15500.0
2005-07-11 14:40:00,16.9,16.9,16.78,16.79,17800.0,16.9,16.9,16.78,16.79,17800.0
2005-07-11 14:50:00,16.79,16.79,16.75,16.76,11500.0,16.79,16.79,16.75,16.76,11500.0
2005-07-11 15:00:00,16.75,16.79,16.75,16.78,16100.0,16.75,16.79,16.75,16.78,16100.0
2005-07-11 15:10:00,16.77,16.8,16.72,16.72,13600.0,16.77,16.8,16.72,16.72,13600.0
2005-07-11 15:20:00,16.73,16.8,16.71,16.8,20300.0,16.73,16.8,16.71,16.8,20300.0
2005-07-11 15:30:00,16.79,16.88,16.79,16.87,63900.0,16.79,16.88,16.79,16.87,63900.0
2005-07-11 15:40:00,16.87,17.0,16.87,16.96,46900.0,16.87,17.0,16.87,16.96,46900.0
2005-07-11 15:50:00,16.96,17.0,16.95,17.0,105800.0,16.96,17.0,16.95,17.0,105800.0
2005-07-12 09:30:00,16.95,17.08,16.95,16.97,28600.0,16.95,17.08,16.95,16.97,28600.0
2005-07-12 09:40:00,16.94,16.99,16.86,16.97,86200.0,16.94,16.99,16.86,16.97,86200.0
2005-07-12 09:50:00,16.97,17.09,16.97,16.98,40600.0,16.97,17.09,16.97,16.98,40600.0
2005-07-12 10:00:00,16.98,17.0,16.9,16.92,45500.0,16.98,17.0,16.9,16.92,45500.0
2005-07-12 10:10:00,16.91,16.99,16.9,16.9,55800.0,16.91,16.99,16.9,16.9,55800.0
2005-07-12 10:20:00,16.9,16.96,16.85,16.9,14600.0,16.9,16.96,16.85,16.9,14600.0
2005-07-12 10:30:00,16.9,16.94,16.82,16.85,12000.0,16.9,16.94,16.82,16.85,12000.0
2005-07-12 10:40:00,16.85,16.87,16.84,16.87,10000.0,16.85,16.87,16.84,16.87,10000.0
2005-07-12 10:50:00,16.86,16.87,16.84,16.87,19300.0,16.86,16.87,16.84,16.87,19300.0
2005-07-12 11:00:00,16.87,16.87,16.75,16.77,28800.0,16.87,16.87,16.75,16.77,28800.0
2005-07-12 11:10:00,16.77,16.87,16.76,16.84,25700.0,16.77,16.87,16.76,16.84,25700.0
2005-07-12 11:20:00,16.83,16.85,16.75,16.79,85000.0,16.83,16.85,16.75,16.79,85000.0
2005-07-12 11:30:00,16.8,16.84,16.76,16.77,17600.0,16.8,16.84,16.76,16.77,17600.0
2005-07-12 11:40:00,16.77,16.78,16.75,16.76,22600.0,16.77,16.78,16.75,16.76,22600.0
2005-07-12 11:50:00,16.75,16.85,16.69,16.74,78700.0,16.75,16.85,16.69,16.74,78700.0
2005-07-12 12:00:00,16.74,16.79,16.69,16.76,13400.0,16.74,16.79,16.69,16.76,13400.0
2005-07-12 12:10:00,16.75,16.77,16.73,16.76,46100.0,16.75,16.77,16.73,16.76,46100.0
2005-07-12 12:20:00,16.75,16.78,16.73,16.74,33100.0,16.75,16.78,16.73,16.74,33100.0
2005-07-12 12:30:00,16.73,16.76,16.73,16.75,7400.0,16.73,16.76,16.73,16.75,7400.0
2005-07-12 12:40:00,16.75,16.75,16.7,16.7,19400.0,16.75,16.75,16.7,16.7,19400.0
2005-07-12 12:50:00,16.71,16.71,16.65,16.66,14800.0,16.71,16.71,16.65,16.66,14800.0
2005-07-12 13:00:00,16.65,16.69,16.65,16.69,23700.0,16.65,16.69,16.65,16.69,23700.0
2005-07-12 13:10:00,16.68,16.73,16.65,16.73,40500.0,16.68,16.73,16.65,16.73,40500.0
2005-07-12 13:20:00,16.73,16.8,16.71,16.8,32200.0,16.73,16.8,16.71,16.8,32200.0
2005-07-12 13:30:00,16.8,16.8,16.69,16.71,23500.0,16.8,16.8,16.69,16.71,23500.0
2005-07-12 13:40:00,16.71,16.72,16.68,16.69,7500.0,16.71,16.72,16.68,16.69,7500.0
2005-07-12 13:50:00,16.68,16.89,16.68,16.85,382500.0,16.68,16.89,16.68,16.85,382500.0
2005-07-12 14:00:00,16.86,16.86,16.74,16.76,16400.0,16.86,16.86,16.74,16.76,16400.0
2005-07-12 14:10:00,16.77,16.8,16.65,16.76,30400.0,16.77,16.8,16.65,16.76,30400.0
2005-07-12 14:20:00,16.78,16.84,16.78,16.81,11100.0,16.78,16.84,16.78,16.81,11100.0
2005-07-12 14:30:00,16.79,16.84,16.72,16.84,73700.0,16.79,16.84,16.72,16.84,73700.0
2005-07-12 14:40:00,16.84,16.84,16.81,16.82,6000.0,16.84,16.84,16.81,16.82,6000.0
2005-07-12 14:50:00,16.82,16.83,16.8,16.8,19800.0,16.82,16.83,16.8,16.8,19800.0
2005-07-12 15:00:00,16.8,16.9,16.8,16.9,46100.0,16.8,16.9,16.8,16.9,46100.0
2005-07-12 15:10:00,16.88,16.88,16.85,16.86,25400.0,16.88,16.88,16.85,16.86,25400.0
2005-07-12 15:20:00,16.86,16.86,16.78,16.84,55600.0,16.86,16.86,16.78,16.84,55600.0
2005-07-12 15:30:00,16.85,16.85,16.8,16.82,95500.0,16.85,16.85,16.8,16.82,95500.0
2005-07-12 15:40:00,16.82,16.82,16.78,16.8,49900.0,16.82,16.82,16.78,16.8,49900.0
2005-07-12 15:50:00,16.8,16.98,16.78,16.85,73000.0,16.8,16.98,16.78,16.85,73000.0
2005-07-13 09:30:00,16.8,16.95,16.78,16.8,11200.0,16.8,16.95,16.78,16.8,11200.0
2005-07-13 09:40:00,16.86,16.86,16.81,16.85,9800.0,16.86,16.86,16.81,16.85,9800.0
2005-07-13 09:50:00,16.83,16.85,16.76,16.81,15400.0,16.83,16.85,16.76,16.81,15400.0
2005-07-13 10:00:00,16.84,16.93,16.82,16.82,12200.0,16.84,16.93,16.82,16.82,12200.0
2005-07-13 10:10:00,16.81,16.85,16.77,16.85,15200.0,16.81,16.85,16.77,16.85,15200.0
2005-07-13 10:20:00,16.84,16.84,16.78,16.8,17500.0,16.84,16.84,16.78,16.8,17500.0
2005-07-13 10:30:00,16.78,16.85,16.78,16.84,10600.0,16.78,16.85,16.78,16.84,10600.0
2005-07-13 10:40:00,16.84,16.84,16.72,16.78,17400.0,16.84,16.84,16.72,16.78,17400.0
2005-07-13 10:50:00,16.8,16.84,16.69,16.72,14400.0,16.8,16.84,16.69,16.72,14400.0
2005-07-13 11:00:00,16.73,16.8,16.7,16.71,10300.0,16.73,16.8,16.7,16.71,10300.0
2005-07-13 11:10:00,16.71,16.8,16.7,16.73,10700.0,16.71,16.8,16.7,16.73,10700.0
2005-07-13 11:20:00,16.73,16.75,16.7,16.71,15300.0,16.73,16.75,16.7,16.71,15300.0
2005-07-13 11:30:00,16.71,16.71,16.7,16.7,5600.0,16.71,16.71,16.7,16.7,5600.0
2005-07-13 11:40:00,16.71,16.74,16.71,16.73,5000.0,16.71,16.74,16.71,16.73,5000.0
2005-07-13 11:50:00,16.73,16.73,16.7,16.72,1700.0,16.73,16.73,16.7,16.72,1700.0
2005-07-13 12:00:00,16.73,16.74,16.71,16.72,3100.0,16.73,16.74,16.71,16.72,3100.0
2005-07-13 12:10:00,16.73,16.73,16.72,16.73,3300.0,16.73,16.73,16.72,16.73,3300.0
2005-07-13 12:20:00,16.73,16.75,16.71,16.71,11600.0,16.73,16.75,16.71,16.71,11600.0
2005-07-13 12:30:00,16.74,16.74,16.7,16.7,14400.0,16.74,16.74,16.7,16.7,14400.0
2005-07-13 12:40:00,16.7,16.7,16.59,16.59,11700.0,16.7,16.7,16.59,16.59,11700.0
2005-07-13 12:50:00,16.6,16.65,16.59,16.63,3500.0,16.6,16.65,16.59,16.63,3500.0
2005-07-13 13:00:00,16.65,16.73,16.63,16.72,10900.0,16.65,16.73,16.63,16.72,10900.0
2005-07-13 13:10:00,16.71,16.8,16.61,16.66,19600.0,16.71,16.8,16.61,16.66,19600.0
2005-07-13 13:20:00,16.66,16.73,16.66,16.72,4900.0,16.66,16.73,16.66,16.72,4900.0
2005-07-13 13:30:00,16.72,16.75,16.72,16.75,2100.0,16.72,16.75,16.72,16.75,2100.0
2005-07-13 13:40:00,16.74,16.75,16.63,16.66,10000.0,16.74,16.75,16.63,16.66,10000.0
2005-07-13 13:50:00,16.65,16.7,16.65,16.7,5600.0,16.65,16.7,16.65,16.7,5600.0
2005-07-13 14:00:00,16.71,16.75,16.71,16.75,7700.0,16.71,16.75,16.71,16.75,7700.0
2005-07-13 14:10:00,16.74,16.79,16.74,16.78,11400.0,16.74,16.79,16.74,16.78,11400.0
2005-07-13 14:20:00,16.79,16.81,16.75,16.79,7900.0,16.79,16.81,16.75,16.79,7900.0
2005-07-13 14:30:00,16.77,16.84,16.77,16.84,7200.0,16.77,16.84,16.77,16.84,7200.0
2005-07-13 14:40:00,16.84,16.85,16.82,16.83,59700.0,16.84,16.85,16.82,16.83,59700.0
2005-07-13 14:50:00,16.83,16.83,16.78,16.78,6000.0,16.83,16.83,16.78,16.78,6000.0
2005-07-13 15:00:00,16.78,16.8,16.69,16.8,14200.0,16.78,16.8,16.69,16.8,14200.0
2005-07-13 15:10:00,16.8,16.85,16.79,16.83,16100.0,16.8,16.85,16.79,16.83,16100.0
2005-07-13 15:20:00,16.84,16.86,16.76,16.76,16200.0,16.84,16.86,16.76,16.76,16200.0
2005-07-13 15:30:00,16.77,16.86,16.77,16.83,17200.0,16.77,16.86,16.77,16.83,17200.0
2005-07-13 15:40:00,16.84,16.86,16.8,16.82,18100.0,16.84,16.86,16.8,16.82,18100.0
2005-07-13 15:50:00,16.82,16.83,16.76,16.78,51000.0,16.82,16.83,16.76,16.78,51000.0
2005-07-14 09:30:00,16.87,16.94,16.77,16.85,30700.0,16.87,16.94,16.77,16.85,30700.0
2005-07-14 09:40:00,16.82,16.85,16.81,16.81,14900.0,16.82,16.85,16.81,16.81,14900.0
2005-07-14 09:50:00,16.82,16.99,16.82,16.84,19500.0,16.82,16.99,16.82,16.84,19500.0
2005-07-14 10:00:00,16.87,16.92,16.75,16.75,23000.0,16.87,16.92,16.75,16.75,23000.0
2005-07-14 10:10:00,16.76,16.83,16.7,16.77,11000.0,16.76,16.83,16.7,16.77,11000.0
2005-07-14 10:20:00,16.79,16.85,16.73,16.75,17500.0,16.79,16.85,16.73,16.75,17500.0
2005-07-14 10:30:00,16.75,16.77,16.71,16.71,12500.0,16.75,16.77,16.71,16.71,12500.0
2005-07-14 10:40:00,16.73,16.75,16.63,16.71,13600.0,16.73,16.75,16.63,16.71,13600.0
2005-07-14 10:50:00,16.72,16.82,16.72,16.77,14000.0,16.72,16.82,16.72,16.77,14000.0
2005-07-14 11:00:00,16.79,16.8,16.73,16.79,84500.0,16.79,16.8,16.73,16.79,84500.0
2005-07-14 11:10:00,16.76,16.79,16.61,16.71,61800.0,16.76,16.79,16.61,16.71,61800.0
2005-07-14 11:20:00,16.71,16.71,16.64,16.66,4600.0,16.71,16.71,16.64,16.66,4600.0
2005-07-14 11:30:00,16.69,16.69,16.64,16.66,22300.0,16.69,16.69,16.64,16.66,22300.0
2005-07-14 11:40:00,16.64,16.67,16.62,16.65,12200.0,16.64,16.67,16.62,16.65,12200.0
2005-07-14 11:50:00,16.65,16.67,16.6,16.62,7200.0,16.65,16.67,16.6,16.62,7200.0
2005-07-14 12:00:00,16.62,16.67,16.61,16.61,5500.0,16.62,16.67,16.61,16.61,5500.0
2005-07-14 12:10:00,16.61,16.66,16.61,16.61,3300.0,16.61,16.66,16.61,16.61,3300.0
2005-07-14 12:20:00,16.61,16.61,16.57,16.6,13600.0,16.61,16.61,16.57,16.6,13600.0
2005-07-14 12:30:00,16.61,16.62,16.6,16.61,6700.0,16.61,16.62,16.6,16.61,6700.0
2005-07-14 12:40:00,16.61,16.61,16.53,16.55,28800.0,16.61,16.61,16.53,16.55,28800.0
2005-07-14 12:50:00,16.55,16.55,16.52,16.55,5500.0,16.55,16.55,16.52,16.55,5500.0
2005-07-14 13:00:00,16.56,16.59,16.55,16.59,19500.0,16.56,16.59,16.55,16.59,19500.0
2005-07-14 13:10:00,16.58,16.61,16.58,16.61,17700.0,16.58,16.61,16.58,16.61,17700.0
2005-07-14 13:20:00,16.6,16.61,16.55,16.56,20900.0,16.6,16.61,16.55,16.56,20900.0
2005-07-14 13:30:00,16.58,16.59,16.56,16.59,5200.0,16.58,16.59,16.56,16.59,5200.0
2005-07-14 13:40:00,16.59,16.6,16.56,16.58,6900.0,16.59,16.6,16.56,16.58,6900.0
2005-07-14 13:50:00,16.58,16.59,16.56,16.57,8600.0,16.58,16.59,16.56,16.57,8600.0
2005-07-14 14:00:00,16.56,16.61,16.56,16.59,16400.0,16.56,16.61,16.56,16.59,16400.0
2005-07-14 14:10:00,16.59,16.6,16.57,16.6,32600.0,16.59,16.6,16.57,16.6,32600.0
2005-07-14 14:20:00,16.58,16.6,16.52,16.55,9600.0,16.58,16.6,16.52,16.55,9600.0
2005-07-14 14:30:00,16.54,16.57,16.54,16.56,8400.0,16.54,16.57,16.54,16.56,8400.0
2005-07-14 14:40:00,16.56,16.57,16.54,16.56,8900.0,16.56,16.57,16.54,16.56,8900.0
2005-07-14 14:50:00,16.55,16.57,16.49,16.56,25500.0,16.55,16.57,16.49,16.56,25500.0
2005-07-14 15:00:00,16.57,16.58,16.53,16.58,17500.0,16.57,16.58,16.53,16.58,17500.0
2005-07-14 15:10:00,16.58,16.58,16.54,16.57,6600.0,16.58,16.58,16.54,16.57,6600.0
2005-07-14 15:20:00,16.57,16.6,16.55,16.59,5500.0,16.57,16.6,16.55,16.59,5500.0
2005-07-14 15:30:00,16.6,16.65,16.58,16.61,29100.0,16.6,16.65,16.58,16.61,29100.0
2005-07-14 15:40:00,16.62,16.69,16.62,16.69,10200.0,16.62,16.69,16.62,16.69,10200.0
2005-07-14 15:50:00,16.68,16.71,16.62,16.62,48300.0,16.68,16.71,16.62,16.62,48300.0
2005-07-15 09:30:00,16.61,16.7,16.5,16.6,630400.0,16.61,16.7,16.5,16.6,630400.0
2005-07-15 09:40:00,16.6,16.65,16.49,16.49,23600.0,16.6,16.65,16.49,16.49,23600.0
2005-07-15 09:50:00,16.54,16.54,16.25,16.29,69300.0,16.54,16.54,16.25,16.29,69300.0
2005-07-15 10:00:00,16.32,16.37,16.27,16.33,24400.0,16.32,16.37,16.27,16.33,24400.0
2005-07-15 10:10:00,16.31,16.6,16.22,16.22,29900.0,16.31,16.6,16.22,16.22,29900.0
2005-07-15 10:20:00,16.21,16.3,16.12,16.2,56300.0,16.21,16.3,16.12,16.2,56300.0
2005-07-15 10:30:00,16.19,16.24,16.19,16.2,23500.0,16.19,16.24,16.19,16.2,23500.0
2005-07-15 10:40:00,16.2,16.24,16.19,16.21,19500.0,16.2,16.24,16.19,16.21,19500.0
2005-07-15 10:50:00,16.2,16.21,16.18,16.21,15800.0,16.2,16.21,16.18,16.21,15800.0
2005-07-15 11:00:00,16.2,16.24,16.19,16.2,56000.0,16.2,16.24,16.19,16.2,56000.0
2005-07-15 11:10:00,16.21,16.25,16.18,16.25,17500.0,16.21,16.25,16.18,16.25,17500.0
2005-07-15 11:20:00,16.25,16.32,16.24,16.27,26700.0,16.25,16.32,16.24,16.27,26700.0
2005-07-15 11:30:00,16.26,16.34,16.26,16.3,18300.0,16.26,16.34,16.26,16.3,18300.0
2005-07-15 11:40:00,16.31,16.4,16.3,16.35,11800.0,16.31,16.4,16.3,16.35,11800.0
2005-07-15 11:50:00,16.35,16.37,16.29,16.3,42800.0,16.35,16.37,16.29,16.3,42800.0
2005-07-15 12:00:00,16.3,16.3,16.27,16.29,19800.0,16.3,16.3,16.27,16.29,19800.0
2005-07-15 12:10:00,16.29,16.29,16.28,16.29,5300.0,16.29,16.29,16.28,16.29,5300.0
2005-07-15 12:20:00,16.29,16.29,16.28,16.29,14700.0,16.29,16.29,16.28,16.29,14700.0
2005-07-15 12:30:00,16.29,16.3,16.28,16.3,6900.0,16.29,16.3,16.28,16.3,6900.0
2005-07-15 12:40:00,16.3,16.38,16.3,16.35,14100.0,16.3,16.38,16.3,16.35,14100.0
2005-07-15 12:50:00,16.36,16.4,16.36,16.38,4100.0,16.36,16.4,16.36,16.38,4100.0
2005-07-15 13:00:00,16.4,16.44,16.4,16.44,3600.0,16.4,16.44,16.4,16.44,3600.0
2005-07-15 13:10:00,16.44,16.49,16.44,16.48,4600.0,16.44,16.49,16.44,16.48,4600.0
2005-07-15 13:20:00,16.49,16.49,16.47,16.47,5100.0,16.49,16.49,16.47,16.47,5100.0
2005-07-15 13:30:00,16.47,16.5,16.46,16.48,14700.0,16.47,16.5,16.46,16.48,14700.0
2005-07-15 13:40:00,16.49,16.51,16.47,16.5,84100.0,16.49,16.51,16.47,16.5,84100.0
2005-07-15 13:50:00,16.5,16.5,16.49,16.5,5100.0,16.5,16.5,16.49,16.5,5100.0
2005-07-15 14:00:00,16.5,16.5,16.48,16.49,24600.0,16.5,16.5,16.48,16.49,24600.0
2005-07-15 14:10:00,16.49,16.54,16.44,16.54,61300.0,16.49,16.54,16.44,16.54,61300.0
2005-07-15 14:20:00,16.54,16.69,16.53,16.69,44600.0,16.54,16.69,16.53,16.69,44600.0
2005-07-15 14:30:00,16.69,16.75,16.69,16.74,26600.0,16.69,16.75,16.69,16.74,26600.0
2005-07-15 14:40:00,16.75,16.88,16.74,16.83,49800.0,16.75,16.88,16.74,16.83,49800.0
2005-07-15 14:50:00,16.84,16.86,16.8,16.8,20000.0,16.84,16.86,16.8,16.8,20000.0
2005-07-15 15:00:00,16.84,16.86,16.82,16.86,13600.0,16.84,16.86,16.82,16.86,13600.0
2005-07-15 15:10:00,16.84,16.87,16.76,16.84,17200.0,16.84,16.87,16.76,16.84,17200.0
2005-07-15 15:20:00,16.84,16.84,16.79,16.8,17900.0,16.84,16.84,16.79,16.8,17900.0
2005-07-15 15:30:00,16.8,16.83,16.8,16.83,11300.0,16.8,16.83,16.8,16.83,11300.0
2005-07-15 15:40:00,16.82,16.9,16.82,16.88,55300.0,16.82,16.9,16.82,16.88,55300.0
2005-07-15 15:50:00,16.87,16.87,16.74,16.75,82300.0,16.87,16.87,16.74,16.75,82300.0
2005-07-18 09:30:00,16.57,16.88,16.51,16.87,54500.0,16.57,16.88,16.51,16.87,54500.0
2005-07-18 09:40:00,16.87,16.9,16.75,16.83,46200.0,16.87,16.9,16.75,16.83,46200.0
2005-07-18 09:50:00,16.89,16.9,16.81,16.88,26600.0,16.89,16.9,16.81,16.88,26600.0
2005-07-18 10:00:00,16.87,16.88,16.8,16.82,17700.0,16.87,16.88,16.8,16.82,17700.0
2005-07-18 10:10:00,16.86,16.88,16.81,16.82,14400.0,16.86,16.88,16.81,16.82,14400.0
2005-07-18 10:20:00,16.84,16.84,16.72,16.82,20100.0,16.84,16.84,16.72,16.82,20100.0
2005-07-18 10:30:00,16.82,16.88,16.78,16.84,15900.0,16.82,16.88,16.78,16.84,15900.0
2005-07-18 10:40:00,16.83,16.85,16.82,16.82,23600.0,16.83,16.85,16.82,16.82,23600.0
2005-07-18 10:50:00,16.82,16.82,16.67,16.75,28300.0,16.82,16.82,16.67,16.75,28300.0
2005-07-18 11:00:00,16.74,16.77,16.71,16.74,19800.0,16.74,16.77,16.71,16.74,19800.0
2005-07-18 11:10:00,16.72,16.73,16.68,16.72,13900.0,16.72,16.73,16.68,16.72,13900.0
2005-07-18 11:20:00,16.72,16.72,16.62,16.65,9600.0,16.72,16.72,16.62,16.65,9600.0
2005-07-18 11:30:00,16.65,16.68,16.6,16.63,10300.0,16.65,16.68,16.6,16.63,10300.0
2005-07-18 11:40:00,16.64,16.65,16.61,16.63,5200.0,16.64,16.65,16.61,16.63,5200.0
2005-07-18 11:50:00,16.63,16.63,16.59,16.62,6800.0,16.63,16.63,16.59,16.62,6800.0
2005-07-18 12:00:00,16.62,16.66,16.61,16.61,52000.0,16.62,16.66,16.61,16.61,52000.0
2005-07-18 12:10:00,16.62,16.75,16.61,16.71,13600.0,16.62,16.75,16.61,16.71,13600.0
2005-07-18 12:20:00,16.7,16.77,16.69,16.74,13100.0,16.7,16.77,16.69,16.74,13100.0
2005-07-18 12:30:00,16.74,16.75,16.72,16.75,3700.0,16.74,16.75,16.72,16.75,3700.0
2005-07-18 12:40:00,16.74,16.75,16.73,16.73,4600.0,16.74,16.75,16.73,16.73,4600.0
2005-07-18 12:50:00,16.7,16.76,16.69,16.73,8100.0,16.7,16.76,16.69,16.73,8100.0
2005-07-18 13:00:00,16.73,16.79,16.73,16.74,13000.0,16.73,16.79,16.73,16.74,13000.0
2005-07-18 13:10:00,16.74,16.76,16.74,16.74,3600.0,16.74,16.76,16.74,16.74,3600.0
2005-07-18 13:20:00,16.74,16.76,16.73,16.73,11000.0,16.74,16.76,16.73,16.73,11000.0
2005-07-18 13:30:00,16.72,16.79,16.7,16.79,6700.0,16.72,16.79,16.7,16.79,6700.0
2005-07-18 13:40:00,16.81,16.82,16.75,16.79,10300.0,16.81,16.82,16.75,16.79,10300.0
2005-07-18 13:50:00,16.78,16.8,16.77,16.79,11000.0,16.78,16.8,16.77,16.79,11000.0
2005-07-18 14:00:00,16.78,16.79,16.7,16.7,12800.0,16.78,16.79,16.7,16.7,12800.0
2005-07-18 14:10:00,16.7,16.72,16.68,16.72,6400.0,16.7,16.72,16.68,16.72,6400.0
2005-07-18 14:20:00,16.73,16.73,16.67,16.67,5800.0,16.73,16.73,16.67,16.67,5800.0
2005-07-18 14:30:00,16.68,16.71,16.68,16.7,5700.0,16.68,16.71,16.68,16.7,5700.0
2005-07-18 14:40:00,16.7,16.79,16.7,16.78,8700.0,16.7,16.79,16.7,16.78,8700.0
2005-07-18 14:50:00,16.79,16.86,16.78,16.86,6400.0,16.79,16.86,16.78,16.86,6400.0
2005-07-18 15:00:00,16.84,16.85,16.79,16.84,5800.0,16.84,16.85,16.79,16.84,5800.0
2005-07-18 15:10:00,16.84,16.9,16.82,16.88,15800.0,16.84,16.9,16.82,16.88,15800.0
2005-07-18 15:20:00,16.88,16.89,16.86,16.88,10200.0,16.88,16.89,16.86,16.88,10200.0
2005-07-18 15:30:00,16.88,16.91,16.85,16.9,16800.0,16.88,16.91,16.85,16.9,16800.0
2005-07-18 15:40:00,16.88,16.9,16.86,16.88,37800.0,16.88,16.9,16.86,16.88,37800.0
2005-07-18 15:50:00,16.87,16.88,16.76,16.83,72000.0,16.87,16.88,16.76,16.83,72000.0
2005-07-19 09:30:00,16.99,17.0,16.8,16.88,54900.0,16.99,17.0,16.8,16.88,54900.0
2005-07-19 09:40:00,16.88,16.97,16.88,16.88,22800.0,16.88,16.97,16.88,16.88,22800.0
2005-07-19 09:50:00,16.88,16.9,16.86,16.86,11200.0,16.88,16.9,16.86,16.86,11200.0
2005-07-19 10:00:00,16.86,16.86,16.81,16.86,9200.0,16.86,16.86,16.81,16.86,9200.0
2005-07-19 10:10:00,16.85,16.92,16.85,16.89,15300.0,16.85,16.92,16.85,16.89,15300.0
2005-07-19 10:20:00,16.89,16.9,16.87,16.9,19500.0,16.89,16.9,16.87,16.9,19500.0
2005-07-19 10:30:00,16.9,16.9,16.87,16.87,13400.0,16.9,16.9,16.87,16.87,13400.0
2005-07-19 10:40:00,16.88,16.89,16.8,16.82,18300.0,16.88,16.89,16.8,16.82,18300.0
2005-07-19 10:50:00,16.8,16.8,16.72,16.72,15700.0,16.8,16.8,16.72,16.72,15700.0
2005-07-19 11:00:00,16.71,16.71,16.63,16.65,23600.0,16.71,16.71,16.63,16.65,23600.0
2005-07-19 11:10:00,16.64,16.64,16.35,16.49,56600.0,16.64,16.64,16.35,16.49,56600.0
2005-07-19 11:20:00,16.49,16.65,16.47,16.56,18800.0,16.49,16.65,16.47,16.56,18800.0
2005-07-19 11:30:00,16.57,16.58,16.53,16.55,8900.0,16.57,16.58,16.53,16.55,8900.0
2005-07-19 11:40:00,16.53,16.63,16.51,16.6,5300.0,16.53,16.63,16.51,16.6,5300.0
2005-07-19 11:50:00,16.59,16.62,16.52,16.61,8800.0,16.59,16.62,16.52,16.61,8800.0
2005-07-19 12:00:00,16.62,16.63,16.6,16.6,6600.0,16.62,16.63,16.6,16.6,6600.0
2005-07-19 12:10:00,16.62,16.63,16.61,16.62,3800.0,16.62,16.63,16.61,16.62,3800.0
2005-07-19 12:20:00,16.63,16.69,16.63,16.69,7800.0,16.63,16.69,16.63,16.69,7800.0
2005-07-19 12:30:00,16.69,16.7,16.65,16.65,11500.0,16.69,16.7,16.65,16.65,11500.0
2005-07-19 12:40:00,16.64,16.79,16.61,16.78,35400.0,16.64,16.79,16.61,16.78,35400.0
2005-07-19 12:50:00,16.78,16.85,16.73,16.84,14900.0,16.78,16.85,16.73,16.84,14900.0
2005-07-19 13:00:00,16.82,16.87,16.76,16.77,28900.0,16.82,16.87,16.76,16.77,28900.0
2005-07-19 13:10:00,16.79,16.8,16.78,16.78,7100.0,16.79,16.8,16.78,16.78,7100.0
2005-07-19 13:20:00,16.78,16.79,16.78,16.78,5700.0,16.78,16.79,16.78,16.78,5700.0
2005-07-19 13:30:00,16.79,16.79,16.76,16.77,11600.0,16.79,16.79,16.76,16.77,11600.0
2005-07-19 13:40:00,16.79,16.81,16.77,16.8,8200.0,16.79,16.81,16.77,16.8,8200.0
2005-07-19 13:50:00,16.8,16.9,16.8,16.87,27700.0,16.8,16.9,16.8,16.87,27700.0
2005-07-19 14:00:00,16.89,16.9,16.83,16.85,15300.0,16.89,16.9,16.83,16.85,15300.0
2005-07-19 14:10:00,16.85,16.9,16.84,16.9,8900.0,16.85,16.9,16.84,16.9,8900.0
2005-07-19 14:20:00,16.9,16.9,16.86,16.86,8100.0,16.9,16.9,16.86,16.86,8100.0
2005-07-19 14:30:00,16.87,16.9,16.84,16.86,30500.0,16.87,16.9,16.84,16.86,30500.0
2005-07-19 14:40:00,16.86,16.86,16.84,16.84,3700.0,16.86,16.86,16.84,16.84,3700.0
2005-07-19 14:50:00,16.84,16.84,16.79,16.82,8000.0,16.84,16.84,16.79,16.82,8000.0
2005-07-19 15:00:00,16.82,16.83,16.74,16.74,27700.0,16.82,16.83,16.74,16.74,27700.0
2005-07-19 15:10:00,16.75,16.87,16.74,16.86,11500.0,16.75,16.87,16.74,16.86,11500.0
2005-07-19 15:20:00,16.86,16.86,16.82,16.84,9300.0,16.86,16.86,16.82,16.84,9300.0
2005-07-19 15:30:00,16.85,16.86,16.7,16.74,20800.0,16.85,16.86,16.7,16.74,20800.0
2005-07-19 15:40:00,16.72,16.76,16.65,16.75,31300.0,16.72,16.76,16.65,16.75,31300.0
2005-07-19 15:50:00,16.77,16.78,16.73,16.73,53100.0,16.77,16.78,16.73,16.73,53100.0
2005-07-20 09:30:00,16.65,16.9,16.6,16.9,70600.0,16.65,16.9,16.6,16.9,70600.0
2005-07-20 09:40:00,16.92,16.97,16.85,16.9,39500.0,16.92,16.97,16.85,16.9,39500.0
2005-07-20 09:50:00,16.9,17.08,16.77,17.0,87000.0,16.9,17.08,16.77,17.0,87000.0
2005-07-20 10:00:00,17.05,17.05,16.95,17.02,39400.0,17.05,17.05,16.95,17.02,39400.0
2005-07-20 10:10:00,17.0,17.05,16.96,16.99,51700.0,17.0,17.05,16.96,16.99,51700.0
2005-07-20 10:20:00,16.99,17.03,16.95,17.0,29800.0,16.99,17.03,16.95,17.0,29800.0
2005-07-20 10:30:00,17.0,17.1,17.0,17.09,51500.0,17.0,17.1,17.0,17.09,51500.0
2005-07-20 10:40:00,17.1,17.16,17.08,17.16,40000.0,17.1,17.16,17.08,17.16,40000.0
2005-07-20 10:50:00,17.14,17.28,17.12,17.2,58000.0,17.14,17.28,17.12,17.2,58000.0
2005-07-20 11:00:00,17.2,17.21,17.17,17.19,24200.0,17.2,17.21,17.17,17.19,24200.0
2005-07-20 11:10:00,17.19,17.35,17.13,17.34,62500.0,17.19,17.35,17.13,17.34,62500.0
2005-07-20 11:20:00,17.35,17.43,17.31,17.33,65900.0,17.35,17.43,17.31,17.33,65900.0
2005-07-20 11:30:00,17.3,17.47,17.3,17.43,45300.0,17.3,17.47,17.3,17.43,45300.0
2005-07-20 11:40:00,17.43,17.48,17.41,17.47,27800.0,17.43,17.48,17.41,17.47,27800.0
2005-07-20 11:50:00,17.47,17.52,17.39,17.39,48400.0,17.47,17.52,17.39,17.39,48400.0
2005-07-20 12:00:00,17.43,17.44,17.37,17.38,8400.0,17.43,17.44,17.37,17.38,8400.0
2005-07-20 12:10:00,17.38,17.43,17.31,17.4,25100.0,17.38,17.43,17.31,17.4,25100.0
2005-07-20 12:20:00,17.39,17.4,17.25,17.3,18500.0,17.39,17.4,17.25,17.3,18500.0
2005-07-20 12:30:00,17.3,17.34,17.21,17.27,16200.0,17.3,17.34,17.21,17.27,16200.0
2005-07-20 12:40:00,17.27,17.34,17.25,17.31,14700.0,17.27,17.34,17.25,17.31,14700.0
2005-07-20 12:50:00,17.28,17.33,17.2,17.3,21200.0,17.28,17.33,17.2,17.3,21200.0
2005-07-20 13:00:00,17.29,17.33,17.23,17.26,13300.0,17.29,17.33,17.23,17.26,13300.0
2005-07-20 13:10:00,17.27,17.35,17.25,17.34,20700.0,17.27,17.35,17.25,17.34,20700.0
2005-07-20 13:20:00,17.32,17.36,17.26,17.32,17900.0,17.32,17.36,17.26,17.32,17900.0
2005-07-20 13:30:00,17.34,17.4,17.33,17.4,32100.0,17.34,17.4,17.33,17.4,32100.0
2005-07-20 13:40:00,17.37,17.41,17.37,17.38,10300.0,17.37,17.41,17.37,17.38,10300.0
2005-07-20 13:50:00,17.41,17.41,17.32,17.34,13600.0,17.41,17.41,17.32,17.34,13600.0
2005-07-20 14:00:00,17.34,17.36,17.3,17.31,10800.0,17.34,17.36,17.3,17.31,10800.0
2005-07-20 14:10:00,17.32,17.36,17.3,17.34,8600.0,17.32,17.36,17.3,17.34,8600.0
2005-07-20 14:20:00,17.34,17.4,17.34,17.35,26600.0,17.34,17.4,17.34,17.35,26600.0
2005-07-20 14:30:00,17.39,17.42,17.32,17.37,19100.0,17.39,17.42,17.32,17.37,19100.0
2005-07-20 14:40:00,17.36,17.4,17.28,17.39,20600.0,17.36,17.4,17.28,17.39,20600.0
2005-07-20 14:50:00,17.38,17.42,17.29,17.41,25200.0,17.38,17.42,17.29,17.41,25200.0
2005-07-20 15:00:00,17.41,17.47,17.37,17.47,25000.0,17.41,17.47,17.37,17.47,25000.0
2005-07-20 15:10:00,17.47,17.53,17.45,17.5,36600.0,17.47,17.53,17.45,17.5,36600.0
2005-07-20 15:20:00,17.51,17.54,17.5,17.53,22200.0,17.51,17.54,17.5,17.53,22200.0
2005-07-20 15:30:00,17.54,17.64,17.52,17.61,77300.0,17.54,17.64,17.52,17.61,77300.0
2005-07-20 15:40:00,17.63,17.73,17.61,17.62,100100.0,17.63,17.73,17.61,17.62,100100.0
2005-07-20 15:50:00,17.62,17.68,17.51,17.67,112200.0,17.62,17.68,17.51,17.67,112200.0
2005-07-21 09:30:00,17.7,17.79,17.45,17.79,90700.0,17.7,17.79,17.45,17.79,90700.0
2005-07-21 09:40:00,17.75,17.77,17.55,17.68,35200.0,17.75,17.77,17.55,17.68,35200.0
2005-07-21 09:50:00,17.66,17.67,17.6,17.6,48100.0,17.66,17.67,17.6,17.6,48100.0
2005-07-21 10:00:00,17.6,17.67,17.59,17.62,66100.0,17.6,17.67,17.59,17.62,66100.0
2005-07-21 10:10:00,17.62,17.63,17.59,17.61,55700.0,17.62,17.63,17.59,17.61,55700.0
2005-07-21 10:20:00,17.6,17.61,17.58,17.59,40500.0,17.6,17.61,17.58,17.59,40500.0
2005-07-21 10:30:00,17.59,17.62,17.55,17.6,41200.0,17.59,17.62,17.55,17.6,41200.0
2005-07-21 10:40:00,17.6,17.62,17.58,17.61,22200.0,17.6,17.62,17.58,17.61,22200.0
2005-07-21 10:50:00,17.6,17.63,17.59,17.61,25500.0,17.6,17.63,17.59,17.61,25500.0
2005-07-21 11:00:00,17.62,17.76,17.56,17.57,93200.0,17.62,17.76,17.56,17.57,93200.0
2005-07-21 11:10:00,17.59,17.6,17.43,17.56,27200.0,17.59,17.6,17.43,17.56,27200.0
2005-07-21 11:20:00,17.52,17.56,17.47,17.47,63500.0,17.52,17.56,17.47,17.47,63500.0
2005-07-21 11:30:00,17.52,17.54,17.44,17.52,16500.0,17.52,17.54,17.44,17.52,16500.0
2005-07-21 11:40:00,17.5,17.54,17.5,17.54,3900.0,17.5,17.54,17.5,17.54,3900.0
2005-07-21 11:50:00,17.54,17.54,17.46,17.52,10100.0,17.54,17.54,17.46,17.52,10100.0
2005-07-21 12:00:00,17.49,17.54,17.45,17.47,21400.0,17.49,17.54,17.45,17.47,21400.0
2005-07-21 12:10:00,17.49,17.5,17.4,17.5,10000.0,17.49,17.5,17.4,17.5,10000.0
2005-07-21 12:20:00,17.5,17.5,17.43,17.49,17400.0,17.5,17.5,17.43,17.49,17400.0
2005-07-21 12:30:00,17.49,17.6,17.49,17.6,16300.0,17.49,17.6,17.49,17.6,16300.0
2005-07-21 12:40:00,17.6,17.79,17.59,17.75,13600.0,17.6,17.79,17.59,17.75,13600.0
2005-07-21 12:50:00,17.77,17.99,17.75,17.93,35100.0,17.77,17.99,17.75,17.93,35100.0
2005-07-21 13:00:00,17.92,17.96,17.84,17.85,22100.0,17.92,17.96,17.84,17.85,22100.0
2005-07-21 13:10:00,17.85,18.0,17.84,17.94,47800.0,17.85,18.0,17.84,17.94,47800.0
2005-07-21 13:20:00,17.94,17.97,17.91,17.97,15100.0,17.94,17.97,17.91,17.97,15100.0
2005-07-21 13:30:00,17.97,17.98,17.89,17.96,34500.0,17.97,17.98,17.89,17.96,34500.0
2005-07-21 13:40:00,17.96,18.09,17.94,18.05,65900.0,17.96,18.09,17.94,18.05,65900.0
2005-07-21 13:50:00,18.04,18.14,18.0,18.12,24300.0,18.04,18.14,18.0,18.12,24300.0
2005-07-21 14:00:00,18.13,18.14,18.04,18.05,62600.0,18.13,18.14,18.04,18.05,62600.0
2005-07-21 14:10:00,18.05,18.05,17.96,17.96,26000.0,18.05,18.05,17.96,17.96,26000.0
2005-07-21 14:20:00,17.97,17.99,17.93,17.95,18800.0,17.97,17.99,17.93,17.95,18800.0
2005-07-21 14:30:00,17.93,17.95,17.81,17.95,16600.0,17.93,17.95,17.81,17.95,16600.0
2005-07-21 14:40:00,17.96,18.02,17.91,17.98,19800.0,17.96,18.02,17.91,17.98,19800.0
2005-07-21 14:50:00,17.98,18.0,17.93,18.0,23400.0,17.98,18.0,17.93,18.0,23400.0
2005-07-21 15:00:00,17.99,17.99,17.91,17.91,9800.0,17.99,17.99,17.91,17.91,9800.0
2005-07-21 15:10:00,17.9,18.0,17.9,18.0,17000.0,17.9,18.0,17.9,18.0,17000.0
2005-07-21 15:20:00,17.99,18.0,17.93,17.94,17600.0,17.99,18.0,17.93,17.94,17600.0
2005-07-21 15:30:00,17.94,17.94,17.88,17.88,25600.0,17.94,17.94,17.88,17.88,25600.0
2005-07-21 15:40:00,17.89,17.95,17.86,17.88,39900.0,17.89,17.95,17.86,17.88,39900.0
2005-07-21 15:50:00,17.88,17.91,17.7,17.72,88200.0,17.88,17.91,17.7,17.72,88200.0
2005-07-22 09:30:00,17.8,17.94,17.6,17.89,32300.0,17.8,17.94,17.6,17.89,32300.0
2005-07-22 09:40:00,17.85,17.87,17.72,17.74,29600.0,17.85,17.87,17.72,17.74,29600.0
2005-07-22 09:50:00,17.74,17.85,17.6,17.63,15000.0,17.74,17.85,17.6,17.63,15000.0
2005-07-22 10:00:00,17.63,17.7,17.41,17.43,22000.0,17.63,17.7,17.41,17.43,22000.0
2005-07-22 10:10:00,17.44,17.52,17.28,17.31,34700.0,17.44,17.52,17.28,17.31,34700.0
2005-07-22 10:20:00,17.34,17.49,17.23,17.41,60000.0,17.34,17.49,17.23,17.41,60000.0
2005-07-22 10:30:00,17.39,17.47,17.31,17.45,65100.0,17.39,17.47,17.31,17.45,65100.0
2005-07-22 10:40:00,17.48,17.54,17.4,17.47,52400.0,17.48,17.54,17.4,17.47,52400.0
2005-07-22 10:50:00,17.48,17.53,17.42,17.42,17400.0,17.48,17.53,17.42,17.42,17400.0
2005-07-22 11:00:00,17.41,17.43,17.27,17.32,27500.0,17.41,17.43,17.27,17.32,27500.0
2005-07-22 11:10:00,17.33,17.36,17.29,17.32,12900.0,17.33,17.36,17.29,17.32,12900.0
2005-07-22 11:20:00,17.31,17.32,17.22,17.28,11800.0,17.31,17.32,17.22,17.28,11800.0
2005-07-22 11:30:00,17.25,17.26,17.11,17.11,21800.0,17.25,17.26,17.11,17.11,21800.0
2005-07-22 11:40:00,17.11,17.17,17.11,17.16,17000.0,17.11,17.17,17.11,17.16,17000.0
2005-07-22 11:50:00,17.16,17.17,17.09,17.09,33600.0,17.16,17.17,17.09,17.09,33600.0
2005-07-22 12:00:00,17.08,17.1,17.05,17.05,15600.0,17.08,17.1,17.05,17.05,15600.0
2005-07-22 12:10:00,17.08,17.15,17.05,17.11,43700.0,17.08,17.15,17.05,17.11,43700.0
2005-07-22 12:20:00,17.11,17.19,17.07,17.11,21900.0,17.11,17.19,17.07,17.11,21900.0
2005-07-22 12:30:00,17.11,17.12,16.98,17.0,58300.0,17.11,17.12,16.98,17.0,58300.0
2005-07-22 12:40:00,17.04,17.07,16.98,17.05,44700.0,17.04,17.07,16.98,17.05,44700.0
2005-07-22 12:50:00,17.06,17.08,16.98,17.01,75300.0,17.06,17.08,16.98,17.01,75300.0
2005-07-22 13:00:00,17.05,17.06,16.99,17.01,34500.0,17.05,17.06,16.99,17.01,34500.0
2005-07-22 13:10:00,17.0,17.01,16.94,16.99,14500.0,17.0,17.01,16.94,16.99,14500.0
2005-07-22 13:20:00,17.0,17.0,16.9,16.94,24000.0,17.0,17.0,16.9,16.94,24000.0
2005-07-22 13:30:00,16.93,16.99,16.92,16.98,15500.0,16.93,16.99,16.92,16.98,15500.0
2005-07-22 13:40:00,16.98,16.98,16.93,16.94,10400.0,16.98,16.98,16.93,16.94,10400.0
2005-07-22 13:50:00,16.96,17.0,16.86,16.86,33700.0,16.96,17.0,16.86,16.86,33700.0
2005-07-22 14:00:00,16.85,16.89,16.8,16.85,32300.0,16.85,16.89,16.8,16.85,32300.0
2005-07-22 14:10:00,16.84,16.9,16.84,16.88,85200.0,16.84,16.9,16.84,16.88,85200.0
2005-07-22 14:20:00,16.86,16.87,16.82,16.82,14900.0,16.86,16.87,16.82,16.82,14900.0
2005-07-22 14:30:00,16.83,16.85,16.76,16.85,35200.0,16.83,16.85,16.76,16.85,35200.0
2005-07-22 14:40:00,16.84,16.95,16.81,16.9,42600.0,16.84,16.95,16.81,16.9,42600.0
2005-07-22 14:50:00,16.9,16.91,16.84,16.85,23500.0,16.9,16.91,16.84,16.85,23500.0
2005-07-22 15:00:00,16.84,16.91,16.79,16.89,27900.0,16.84,16.91,16.79,16.89,27900.0
2005-07-22 15:10:00,16.9,16.91,16.88,16.88,8800.0,16.9,16.91,16.88,16.88,8800.0
2005-07-22 15:20:00,16.89,16.9,16.87,16.9,5300.0,16.89,16.9,16.87,16.9,5300.0
2005-07-22 15:30:00,16.9,16.9,16.88,16.9,22700.0,16.9,16.9,16.88,16.9,22700.0
2005-07-22 15:40:00,16.9,17.1,16.89,17.07,41100.0,16.9,17.1,16.89,17.07,41100.0
2005-07-22 15:50:00,17.08,17.19,17.08,17.14,79100.0,17.08,17.19,17.08,17.14,79100.0
2005-07-25 09:30:00,17.03,17.12,16.88,16.88,39800.0,17.03,17.12,16.88,16.88,39800.0
2005-07-25 09:40:00,16.88,17.04,16.75,16.78,56100.0,16.88,17.04,16.75,16.78,56100.0
2005-07-25 09:50:00,16.75,16.78,16.66,16.69,30300.0,16.75,16.78,16.66,16.69,30300.0
2005-07-25 10:00:00,16.66,16.66,16.5,16.59,58800.0,16.66,16.66,16.5,16.59,58800.0
2005-07-25 10:10:00,16.59,16.66,16.59,16.65,24000.0,16.59,16.66,16.59,16.65,24000.0
2005-07-25 10:20:00,16.65,16.74,16.63,16.63,18700.0,16.65,16.74,16.63,16.63,18700.0
2005-07-25 10:30:00,16.67,16.75,16.67,16.72,13800.0,16.67,16.75,16.67,16.72,13800.0
2005-07-25 10:40:00,16.73,16.89,16.72,16.88,21300.0,16.73,16.89,16.72,16.88,21300.0
2005-07-25 10:50:00,16.88,16.9,16.87,16.89,11700.0,16.88,16.9,16.87,16.89,11700.0
2005-07-25 11:00:00,16.9,16.93,16.88,16.92,16700.0,16.9,16.93,16.88,16.92,16700.0
2005-07-25 11:10:00,16.92,17.0,16.9,16.92,14600.0,16.92,17.0,16.9,16.92,14600.0
2005-07-25 11:20:00,16.92,16.93,16.84,16.85,17600.0,16.92,16.93,16.84,16.85,17600.0
2005-07-25 11:30:00,16.84,16.85,16.69,16.69,20000.0,16.84,16.85,16.69,16.69,20000.0
2005-07-25 11:40:00,16.7,16.7,16.58,16.63,38400.0,16.7,16.7,16.58,16.63,38400.0
2005-07-25 11:50:00,16.63,16.63,16.45,16.55,102500.0,16.63,16.63,16.45,16.55,102500.0
2005-07-25 12:00:00,16.55,16.68,16.55,16.63,24100.0,16.55,16.68,16.55,16.63,24100.0
2005-07-25 12:10:00,16.63,16.72,16.63,16.67,33700.0,16.63,16.72,16.63,16.67,33700.0
2005-07-25 12:20:00,16.71,16.8,16.64,16.67,70500.0,16.71,16.8,16.64,16.67,70500.0
2005-07-25 12:30:00,16.7,16.73,16.64,16.69,11100.0,16.7,16.73,16.64,16.69,11100.0
2005-07-25 12:40:00,16.72,16.75,16.7,16.75,2600.0,16.72,16.75,16.7,16.75,2600.0
2005-07-25 12:50:00,16.75,16.8,16.75,16.8,2900.0,16.75,16.8,16.75,16.8,2900.0
2005-07-25 13:00:00,16.8,16.8,16.76,16.78,4400.0,16.8,16.8,16.76,16.78,4400.0
2005-07-25 13:10:00,16.78,16.8,16.75,16.8,10700.0,16.78,16.8,16.75,16.8,10700.0
2005-07-25 13:20:00,16.8,16.8,16.79,16.8,7000.0,16.8,16.8,16.79,16.8,7000.0
2005-07-25 13:30:00,16.8,16.8,16.76,16.78,18800.0,16.8,16.8,16.76,16.78,18800.0
2005-07-25 13:40:00,16.78,16.8,16.73,16.79,90700.0,16.78,16.8,16.73,16.79,90700.0
2005-07-25 13:50:00,16.79,16.8,16.6,16.77,23800.0,16.79,16.8,16.6,16.77,23800.0
2005-07-25 14:00:00,16.77,16.8,16.72,16.75,47000.0,16.77,16.8,16.72,16.75,47000.0
2005-07-25 14:10:00,16.77,16.87,16.75,16.8,50800.0,16.77,16.87,16.75,16.8,50800.0
2005-07-25 14:20:00,16.79,16.79,16.75,16.79,27000.0,16.79,16.79,16.75,16.79,27000.0
2005-07-25 14:30:00,16.79,16.79,16.64,16.69,30700.0,16.79,16.79,16.64,16.69,30700.0
2005-07-25 14:40:00,16.7,16.7,16.64,16.69,32500.0,16.7,16.7,16.64,16.69,32500.0
2005-07-25 14:50:00,16.7,16.7,16.55,16.55,23100.0,16.7,16.7,16.55,16.55,23100.0
2005-07-25 15:00:00,16.57,16.6,16.52,16.55,23500.0,16.57,16.6,16.52,16.55,23500.0
2005-07-25 15:10:00,16.52,16.55,16.43,16.44,31300.0,16.52,16.55,16.43,16.44,31300.0
2005-07-25 15:20:00,16.44,16.5,16.38,16.46,33500.0,16.44,16.5,16.38,16.46,33500.0
2005-07-25 15:30:00,16.45,16.48,16.44,16.45,26200.0,16.45,16.48,16.44,16.45,26200.0
2005-07-25 15:40:00,16.45,16.46,16.43,16.44,14100.0,16.45,16.46,16.43,16.44,14100.0
2005-07-25 15:50:00,16.45,16.45,16.37,16.37,77700.0,16.45,16.45,16.37,16.37,77700.0
2005-07-26 09:30:00,16.27,16.44,16.24,16.41,43700.0,16.27,16.44,16.24,16.41,43700.0
2005-07-26 09:40:00,16.42,16.49,16.42,16.47,18400.0,16.42,16.49,16.42,16.47,18400.0
2005-07-26 09:50:00,16.48,16.48,16.19,16.24,34500.0,16.48,16.48,16.19,16.24,34500.0
2005-07-26 10:00:00,16.24,16.29,16.19,16.2,40200.0,16.24,16.29,16.19,16.2,40200.0
2005-07-26 10:10:00,16.2,16.43,16.19,16.43,35500.0,16.2,16.43,16.19,16.43,35500.0
2005-07-26 10:20:00,16.42,16.54,16.42,16.51,15600.0,16.42,16.54,16.42,16.51,15600.0
2005-07-26 10:30:00,16.49,16.64,16.45,16.63,19300.0,16.49,16.64,16.45,16.63,19300.0
2005-07-26 10:40:00,16.61,16.63,16.41,16.42,12400.0,16.61,16.63,16.41,16.42,12400.0
2005-07-26 10:50:00,16.42,16.5,16.42,16.46,8800.0,16.42,16.5,16.42,16.46,8800.0
2005-07-26 11:00:00,16.5,16.65,16.44,16.48,24100.0,16.5,16.65,16.44,16.48,24100.0
2005-07-26 11:10:00,16.48,16.52,16.45,16.45,13000.0,16.48,16.52,16.45,16.45,13000.0
2005-07-26 11:20:00,16.48,16.52,16.44,16.5,15500.0,16.48,16.52,16.44,16.5,15500.0
2005-07-26 11:30:00,16.52,16.52,16.45,16.5,9400.0,16.52,16.52,16.45,16.5,9400.0
2005-07-26 11:40:00,16.5,16.52,16.49,16.5,9000.0,16.5,16.52,16.49,16.5,9000.0
2005-07-26 11:50:00,16.49,16.5,16.48,16.5,7700.0,16.49,16.5,16.48,16.5,7700.0
2005-07-26 12:00:00,16.52,16.55,16.5,16.51,7900.0,16.52,16.55,16.5,16.51,7900.0
2005-07-26 12:10:00,16.51,16.51,16.47,16.47,20300.0,16.51,16.51,16.47,16.47,20300.0
2005-07-26 12:20:00,16.47,16.51,16.45,16.51,16300.0,16.47,16.51,16.45,16.51,16300.0
2005-07-26 12:30:00,16.51,16.56,16.51,16.55,7100.0,16.51,16.56,16.51,16.55,7100.0
2005-07-26 12:40:00,16.55,16.56,16.54,16.55,14000.0,16.55,16.56,16.54,16.55,14000.0
2005-07-26 12:50:00,16.55,16.57,16.52,16.56,8100.0,16.55,16.57,16.52,16.56,8100.0
2005-07-26 13:00:00,16.56,16.6,16.55,16.55,10000.0,16.56,16.6,16.55,16.55,10000.0
2005-07-26 13:10:00,16.55,16.65,16.55,16.64,32600.0,16.55,16.65,16.55,16.64,32600.0
2005-07-26 13:20:00,16.64,16.7,16.63,16.7,19400.0,16.64,16.7,16.63,16.7,19400.0
2005-07-26 13:30:00,16.69,16.7,16.68,16.7,18100.0,16.69,16.7,16.68,16.7,18100.0
2005-07-26 13:40:00,16.7,16.78,16.7,16.75,46400.0,16.7,16.78,16.7,16.75,46400.0
2005-07-26 13:50:00,16.75,16.76,16.64,16.75,19800.0,16.75,16.76,16.64,16.75,19800.0
2005-07-26 14:00:00,16.76,16.76,16.72,16.73,8100.0,16.76,16.76,16.72,16.73,8100.0
2005-07-26 14:10:00,16.74,16.75,16.72,16.72,6200.0,16.74,16.75,16.72,16.72,6200.0
2005-07-26 14:20:00,16.74,16.75,16.72,16.74,20600.0,16.74,16.75,16.72,16.74,20600.0
2005-07-26 14:30:00,16.74,16.75,16.7,16.75,21800.0,16.74,16.75,16.7,16.75,21800.0
2005-07-26 14:40:00,16.76,16.85,16.76,16.84,12600.0,16.76,16.85,16.76,16.84,12600.0
2005-07-26 14:50:00,16.84,16.86,16.74,16.77,10700.0,16.84,16.86,16.74,16.77,10700.0
2005-07-26 15:00:00,16.78,16.87,16.78,16.87,20900.0,16.78,16.87,16.78,16.87,20900.0
2005-07-26 15:10:00,16.87,16.88,16.7,16.86,33900.0,16.87,16.88,16.7,16.86,33900.0
2005-07-26 15:20:00,16.87,16.9,16.86,16.88,23700.0,16.87,16.9,16.86,16.88,23700.0
2005-07-26 15:30:00,16.87,16.9,16.77,16.85,34900.0,16.87,16.9,16.77,16.85,34900.0
2005-07-26 15:40:00,16.85,16.9,16.81,16.89,33700.0,16.85,16.9,16.81,16.89,33700.0
2005-07-26 15:50:00,16.9,16.94,16.86,16.9,89100.0,16.9,16.94,16.86,16.9,89100.0
2005-07-27 09:30:00,17.0,17.0,16.8,16.86,43700.0,17.0,17.0,16.8,16.86,43700.0
2005-07-27 09:40:00,16.85,16.88,16.64,16.88,27600.0,16.85,16.88,16.64,16.88,27600.0
2005-07-27 09:50:00,16.9,16.9,16.83,16.83,13500.0,16.9,16.9,16.83,16.83,13500.0
2005-07-27 10:00:00,16.83,16.86,16.65,16.68,35300.0,16.83,16.86,16.65,16.68,35300.0
2005-07-27 10:10:00,16.7,16.79,16.69,16.78,17300.0,16.7,16.79,16.69,16.78,17300.0
2005-07-27 10:20:00,16.75,16.78,16.7,16.7,17800.0,16.75,16.78,16.7,16.7,17800.0
2005-07-27 10:30:00,16.68,16.76,16.67,16.73,14600.0,16.68,16.76,16.67,16.73,14600.0
2005-07-27 10:40:00,16.73,16.76,16.72,16.76,8000.0,16.73,16.76,16.72,16.76,8000.0
2005-07-27 10:50:00,16.74,16.76,16.65,16.65,8600.0,16.74,16.76,16.65,16.65,8600.0
2005-07-27 11:00:00,16.65,16.72,16.65,16.72,2500.0,16.65,16.72,16.65,16.72,2500.0
2005-07-27 11:10:00,16.72,16.83,16.7,16.82,10900.0,16.72,16.83,16.7,16.82,10900.0
2005-07-27 11:20:00,16.81,16.84,16.74,16.74,8900.0,16.81,16.84,16.74,16.74,8900.0
2005-07-27 11:30:00,16.73,16.8,16.73,16.73,7900.0,16.73,16.8,16.73,16.73,7900.0
2005-07-27 11:40:00,16.73,16.78,16.71,16.76,8000.0,16.73,16.78,16.71,16.76,8000.0
2005-07-27 11:50:00,16.77,16.77,16.7,16.71,8200.0,16.77,16.77,16.7,16.71,8200.0
2005-07-27 12:00:00,16.71,16.87,16.71,16.86,7500.0,16.71,16.87,16.71,16.86,7500.0
2005-07-27 12:10:00,16.85,16.85,16.8,16.84,9600.0,16.85,16.85,16.8,16.84,9600.0
2005-07-27 12:20:00,16.85,16.87,16.82,16.84,9100.0,16.85,16.87,16.82,16.84,9100.0
2005-07-27 12:30:00,16.84,16.85,16.8,16.85,8600.0,16.84,16.85,16.8,16.85,8600.0
2005-07-27 12:40:00,16.85,16.86,16.79,16.81,5100.0,16.85,16.86,16.79,16.81,5100.0
2005-07-27 12:50:00,16.84,16.88,16.83,16.83,5800.0,16.84,16.88,16.83,16.83,5800.0
2005-07-27 13:00:00,16.81,16.83,16.81,16.81,12400.0,16.81,16.83,16.81,16.81,12400.0
2005-07-27 13:10:00,16.81,16.81,16.81,16.81,2800.0,16.81,16.81,16.81,16.81,2800.0
2005-07-27 13:20:00,16.82,16.82,16.74,16.78,8400.0,16.82,16.82,16.74,16.78,8400.0
2005-07-27 13:30:00,16.75,16.79,16.75,16.76,6600.0,16.75,16.79,16.75,16.76,6600.0
2005-07-27 13:40:00,16.78,16.78,16.73,16.75,3200.0,16.78,16.78,16.73,16.75,3200.0
2005-07-27 13:50:00,16.75,16.81,16.75,16.81,4500.0,16.75,16.81,16.75,16.81,4500.0
2005-07-27 14:00:00,16.81,16.88,16.81,16.82,14200.0,16.81,16.88,16.81,16.82,14200.0
2005-07-27 14:10:00,16.83,16.87,16.78,16.82,20000.0,16.83,16.87,16.78,16.82,20000.0
2005-07-27 14:20:00,16.83,16.85,16.78,16.78,19700.0,16.83,16.85,16.78,16.78,19700.0
2005-07-27 14:30:00,16.79,16.82,16.76,16.76,18000.0,16.79,16.82,16.76,16.76,18000.0
2005-07-27 14:40:00,16.76,16.77,16.7,16.73,16200.0,16.76,16.77,16.7,16.73,16200.0
2005-07-27 14:50:00,16.73,16.73,16.7,16.7,24800.0,16.73,16.73,16.7,16.7,24800.0
2005-07-27 15:00:00,16.7,16.76,16.7,16.76,25500.0,16.7,16.76,16.7,16.76,25500.0
2005-07-27 15:10:00,16.76,16.8,16.75,16.79,20300.0,16.76,16.8,16.75,16.79,20300.0
2005-07-27 15:20:00,16.78,16.86,16.76,16.81,39400.0,16.78,16.86,16.76,16.81,39400.0
2005-07-27 15:30:00,16.81,16.86,16.8,16.85,34200.0,16.81,16.86,16.8,16.85,34200.0
2005-07-27 15:40:00,16.85,16.95,16.85,16.9,52300.0,16.85,16.95,16.85,16.9,52300.0
2005-07-27 15:50:00,16.91,17.0,16.85,16.88,59200.0,16.91,17.0,16.85,16.88,59200.0
2005-07-28 09:30:00,16.78,16.94,16.38,16.72,81000.0,16.78,16.94,16.38,16.72,81000.0
2005-07-28 09:40:00,16.7,16.8,16.53,16.59,35900.0,16.7,16.8,16.53,16.59,35900.0
2005-07-28 09:50:00,16.59,16.63,16.55,16.61,27500.0,16.59,16.63,16.55,16.61,27500.0
2005-07-28 10:00:00,16.59,16.61,16.51,16.53,54400.0,16.59,16.61,16.51,16.53,54400.0
2005-07-28 10:10:00,16.53,16.53,16.27,16.27,43500.0,16.53,16.53,16.27,16.27,43500.0
2005-07-28 10:20:00,16.26,16.32,16.26,16.29,50800.0,16.26,16.32,16.26,16.29,50800.0
2005-07-28 10:30:00,16.27,16.3,16.18,16.23,82100.0,16.27,16.3,16.18,16.23,82100.0
2005-07-28 10:40:00,16.23,16.3,15.92,16.07,108400.0,16.23,16.3,15.92,16.07,108400.0
2005-07-28 10:50:00,16.07,16.18,15.99,16.0,88200.0,16.07,16.18,15.99,16.0,88200.0
2005-07-28 11:00:00,16.01,16.07,16.0,16.0,51300.0,16.01,16.07,16.0,16.0,51300.0
2005-07-28 11:10:00,16.0,16.0,15.75,15.88,107400.0,16.0,16.0,15.75,15.88,107400.0
2005-07-28 11:20:00,15.89,16.18,15.87,16.12,88100.0,15.89,16.18,15.87,16.12,88100.0
2005-07-28 11:30:00,16.11,16.31,16.06,16.12,44100.0,16.11,16.31,16.06,16.12,44100.0
2005-07-28 11:40:00,16.15,16.25,16.13,16.16,81700.0,16.15,16.25,16.13,16.16,81700.0
2005-07-28 11:50:00,16.15,16.16,16.1,16.12,37100.0,16.15,16.16,16.1,16.12,37100.0
2005-07-28 12:00:00,16.12,16.12,16.05,16.1,35200.0,16.12,16.12,16.05,16.1,35200.0
2005-07-28 12:10:00,16.1,16.15,16.07,16.07,49800.0,16.1,16.15,16.07,16.07,49800.0
2005-07-28 12:20:00,16.08,16.08,16.0,16.0,26500.0,16.08,16.08,16.0,16.0,26500.0
2005-07-28 12:30:00,16.01,16.03,15.93,16.03,48500.0,16.01,16.03,15.93,16.03,48500.0
2005-07-28 12:40:00,16.01,16.1,15.96,16.06,31400.0,16.01,16.1,15.96,16.06,31400.0
2005-07-28 12:50:00,16.05,16.06,15.99,16.0,17200.0,16.05,16.06,15.99,16.0,17200.0
2005-07-28 13:00:00,16.01,16.01,15.96,15.96,27700.0,16.01,16.01,15.96,15.96,27700.0
2005-07-28 13:10:00,15.97,16.01,15.96,16.0,20400.0,15.97,16.01,15.96,16.0,20400.0
2005-07-28 13:20:00,16.0,16.04,15.98,15.99,17600.0,16.0,16.04,15.98,15.99,17600.0
2005-07-28 13:30:00,16.0,16.1,15.99,16.04,17900.0,16.0,16.1,15.99,16.04,17900.0
2005-07-28 13:40:00,16.03,16.05,16.0,16.05,14600.0,16.03,16.05,16.0,16.05,14600.0
2005-07-28 13:50:00,16.05,16.08,16.02,16.03,14700.0,16.05,16.08,16.02,16.03,14700.0
2005-07-28 14:00:00,16.03,16.04,16.0,16.02,19700.0,16.03,16.04,16.0,16.02,19700.0
2005-07-28 14:10:00,16.0,16.01,16.0,16.0,13700.0,16.0,16.01,16.0,16.0,13700.0
2005-07-28 14:20:00,16.0,16.07,15.98,16.01,31600.0,16.0,16.07,15.98,16.01,31600.0
2005-07-28 14:30:00,16.02,16.02,15.97,15.97,20700.0,16.02,16.02,15.97,15.97,20700.0
2005-07-28 14:40:00,15.97,16.02,15.97,16.02,16900.0,15.97,16.02,15.97,16.02,16900.0
2005-07-28 14:50:00,16.0,16.07,16.0,16.03,17500.0,16.0,16.07,16.0,16.03,17500.0
2005-07-28 15:00:00,16.03,16.05,16.0,16.0,45200.0,16.03,16.05,16.0,16.0,45200.0
2005-07-28 15:10:00,16.0,16.06,16.0,16.01,27600.0,16.0,16.06,16.0,16.01,27600.0
2005-07-28 15:20:00,16.02,16.09,16.0,16.07,29600.0,16.02,16.09,16.0,16.07,29600.0
2005-07-28 15:30:00,16.07,16.1,16.0,16.06,43400.0,16.07,16.1,16.0,16.06,43400.0
2005-07-28 15:40:00,16.07,16.13,16.06,16.13,57000.0,16.07,16.13,16.06,16.13,57000.0
2005-07-28 15:50:00,16.14,16.24,16.13,16.24,188800.0,16.14,16.24,16.13,16.24,188800.0
2005-07-29 09:30:00,16.2,16.3,16.0,16.0,27600.0,16.2,16.3,16.0,16.0,27600.0
2005-07-29 09:40:00,15.98,16.02,15.98,16.0,37700.0,15.98,16.02,15.98,16.0,37700.0
2005-07-29 09:50:00,16.02,16.07,15.84,15.9,51900.0,16.02,16.07,15.84,15.9,51900.0
2005-07-29 10:00:00,15.9,15.93,15.85,15.85,35200.0,15.9,15.93,15.85,15.85,35200.0
2005-07-29 10:10:00,15.85,15.87,15.79,15.79,51000.0,15.85,15.87,15.79,15.79,51000.0
2005-07-29 10:20:00,15.8,15.88,15.79,15.86,12800.0,15.8,15.88,15.79,15.86,12800.0
2005-07-29 10:30:00,15.86,15.87,15.8,15.85,29100.0,15.86,15.87,15.8,15.85,29100.0
2005-07-29 10:40:00,15.85,15.87,15.82,15.84,42000.0,15.85,15.87,15.82,15.84,42000.0
2005-07-29 10:50:00,15.84,15.9,15.83,15.9,20500.0,15.84,15.9,15.83,15.9,20500.0
2005-07-29 11:00:00,15.89,16.01,15.88,15.98,37700.0,15.89,16.01,15.88,15.98,37700.0
2005-07-29 11:10:00,15.96,16.07,15.96,16.07,12200.0,15.96,16.07,15.96,16.07,12200.0
2005-07-29 11:20:00,16.07,16.07,16.0,16.04,38300.0,16.07,16.07,16.0,16.04,38300.0
2005-07-29 11:30:00,16.02,16.09,15.98,16.0,15300.0,16.02,16.09,15.98,16.0,15300.0
2005-07-29 11:40:00,16.0,16.06,15.93,15.95,15000.0,16.0,16.06,15.93,15.95,15000.0
2005-07-29 11:50:00,15.95,15.95,15.9,15.9,15000.0,15.95,15.95,15.9,15.9,15000.0
2005-07-29 12:00:00,15.9,16.0,15.9,15.95,15700.0,15.9,16.0,15.9,15.95,15700.0
2005-07-29 12:10:00,15.95,15.96,15.9,15.9,12400.0,15.95,15.96,15.9,15.9,12400.0
2005-07-29 12:20:00,15.9,15.96,15.9,15.92,4400.0,15.9,15.96,15.9,15.92,4400.0
2005-07-29 12:30:00,15.92,15.96,15.9,15.92,17700.0,15.92,15.96,15.9,15.92,17700.0
2005-07-29 12:40:00,15.93,15.93,15.87,15.87,13900.0,15.93,15.93,15.87,15.87,13900.0
2005-07-29 12:50:00,15.87,15.89,15.85,15.88,24100.0,15.87,15.89,15.85,15.88,24100.0
2005-07-29 13:00:00,15.9,15.91,15.85,15.86,11800.0,15.9,15.91,15.85,15.86,11800.0
2005-07-29 13:10:00,15.86,16.08,15.86,15.92,19400.0,15.86,16.08,15.86,15.92,19400.0
2005-07-29 13:20:00,15.93,15.93,15.85,15.85,7400.0,15.93,15.93,15.85,15.85,7400.0
2005-07-29 13:30:00,15.86,15.91,15.85,15.85,24500.0,15.86,15.91,15.85,15.85,24500.0
2005-07-29 13:40:00,15.85,15.89,15.85,15.87,6800.0,15.85,15.89,15.85,15.87,6800.0
2005-07-29 13:50:00,15.87,15.89,15.87,15.87,6400.0,15.87,15.89,15.87,15.87,6400.0
2005-07-29 14:00:00,15.88,15.99,15.88,15.98,16800.0,15.88,15.99,15.88,15.98,16800.0
2005-07-29 14:10:00,15.98,16.0,15.97,16.0,12600.0,15.98,16.0,15.97,16.0,12600.0
2005-07-29 14:20:00,16.0,16.04,15.99,16.03,13700.0,16.0,16.04,15.99,16.03,13700.0
2005-07-29 14:30:00,16.03,16.03,16.01,16.01,20300.0,16.03,16.03,16.01,16.01,20300.0
2005-07-29 14:40:00,16.02,16.03,15.99,16.02,14800.0,16.02,16.03,15.99,16.02,14800.0
2005-07-29 14:50:00,16.03,16.15,16.03,16.06,16500.0,16.03,16.15,16.03,16.06,16500.0
2005-07-29 15:00:00,16.07,16.07,16.02,16.02,17800.0,16.07,16.07,16.02,16.02,17800.0
2005-07-29 15:10:00,16.02,16.16,15.98,15.99,45500.0,16.02,16.16,15.98,15.99,45500.0
2005-07-29 15:20:00,15.99,16.01,15.94,15.96,25400.0,15.99,16.01,15.94,15.96,25400.0
2005-07-29 15:30:00,15.97,16.0,15.93,16.0,13700.0,15.97,16.0,15.93,16.0,13700.0
2005-07-29 15:40:00,16.0,16.0,15.85,15.87,30000.0,16.0,16.0,15.85,15.87,30000.0
2005-07-29 15:50:00,15.85,16.0,15.85,15.96,80900.0,15.85,16.0,15.85,15.96,80900.0
2005-08-01 09:30:00,15.93,16.29,15.93,16.28,50000.0,15.93,16.29,15.93,16.28,50000.0
2005-08-01 09:40:00,16.28,16.28,16.04,16.15,19400.0,16.28,16.28,16.04,16.15,19400.0
2005-08-01 09:50:00,16.16,16.25,15.98,16.15,59900.0,16.16,16.25,15.98,16.15,59900.0
2005-08-01 10:00:00,16.15,16.15,16.08,16.08,22000.0,16.15,16.15,16.08,16.08,22000.0
2005-08-01 10:10:00,16.07,16.17,16.07,16.12,10000.0,16.07,16.17,16.07,16.12,10000.0
2005-08-01 10:20:00,16.13,16.21,16.06,16.06,17900.0,16.13,16.21,16.06,16.06,17900.0
2005-08-01 10:30:00,16.06,16.06,15.9,15.97,50100.0,16.06,16.06,15.9,15.97,50100.0
2005-08-01 10:40:00,15.98,15.98,15.89,15.93,12600.0,15.98,15.98,15.89,15.93,12600.0
2005-08-01 10:50:00,15.93,15.99,15.92,15.97,8700.0,15.93,15.99,15.92,15.97,8700.0
2005-08-01 11:00:00,15.98,15.99,15.92,15.93,11900.0,15.98,15.99,15.92,15.93,11900.0
2005-08-01 11:10:00,15.95,16.0,15.93,15.96,12600.0,15.95,16.0,15.93,15.96,12600.0
2005-08-01 11:20:00,16.0,16.07,15.97,16.07,21100.0,16.0,16.07,15.97,16.07,21100.0
2005-08-01 11:30:00,16.08,16.1,16.05,16.06,16700.0,16.08,16.1,16.05,16.06,16700.0
2005-08-01 11:40:00,16.06,16.11,16.05,16.11,14200.0,16.06,16.11,16.05,16.11,14200.0
2005-08-01 11:50:00,16.11,16.11,16.1,16.11,15300.0,16.11,16.11,16.1,16.11,15300.0
2005-08-01 12:00:00,16.11,16.12,16.1,16.1,20900.0,16.11,16.12,16.1,16.1,20900.0
2005-08-01 12:10:00,16.1,16.12,16.09,16.11,6500.0,16.1,16.12,16.09,16.11,6500.0
2005-08-01 12:20:00,16.1,16.12,16.06,16.1,22700.0,16.1,16.12,16.06,16.1,22700.0
2005-08-01 12:30:00,16.11,16.12,16.08,16.11,6600.0,16.11,16.12,16.08,16.11,6600.0
2005-08-01 12:40:00,16.1,16.11,16.08,16.08,7300.0,16.1,16.11,16.08,16.08,7300.0
2005-08-01 12:50:00,16.09,16.09,15.93,15.98,26300.0,16.09,16.09,15.93,15.98,26300.0
2005-08-01 13:00:00,15.98,16.0,15.97,15.98,12800.0,15.98,16.0,15.97,15.98,12800.0
2005-08-01 13:10:00,16.0,16.0,15.86,15.97,37500.0,16.0,16.0,15.86,15.97,37500.0
2005-08-01 13:20:00,15.98,15.98,15.96,15.96,5400.0,15.98,15.98,15.96,15.96,5400.0
2005-08-01 13:30:00,15.97,16.0,15.93,16.0,21800.0,15.97,16.0,15.93,16.0,21800.0
2005-08-01 13:40:00,15.97,16.0,15.94,16.0,7500.0,15.97,16.0,15.94,16.0,7500.0
2005-08-01 13:50:00,16.0,16.0,15.97,15.97,5400.0,16.0,16.0,15.97,15.97,5400.0
2005-08-01 14:00:00,15.97,16.0,15.97,16.0,14500.0,15.97,16.0,15.97,16.0,14500.0
2005-08-01 14:10:00,16.0,16.08,15.99,16.04,13200.0,16.0,16.08,15.99,16.04,13200.0
2005-08-01 14:20:00,16.03,16.06,16.0,16.0,10200.0,16.03,16.06,16.0,16.0,10200.0
2005-08-01 14:30:00,16.01,16.04,16.0,16.01,40600.0,16.01,16.04,16.0,16.01,40600.0
2005-08-01 14:40:00,16.0,16.02,15.98,15.99,7800.0,16.0,16.02,15.98,15.99,7800.0
2005-08-01 14:50:00,16.0,16.05,15.99,16.0,9700.0,16.0,16.05,15.99,16.0,9700.0
2005-08-01 15:00:00,16.01,16.01,15.97,15.99,8900.0,16.01,16.01,15.97,15.99,8900.0
2005-08-01 15:10:00,15.99,16.0,15.96,16.0,10300.0,15.99,16.0,15.96,16.0,10300.0
2005-08-01 15:20:00,16.0,16.01,15.99,16.0,30300.0,16.0,16.01,15.99,16.0,30300.0
2005-08-01 15:30:00,16.01,16.02,15.96,15.99,63200.0,16.01,16.02,15.96,15.99,63200.0
2005-08-01 15:40:00,16.0,16.06,15.98,16.0,54200.0,16.0,16.06,15.98,16.0,54200.0
2005-08-01 15:50:00,16.0,16.11,15.99,16.09,77800.0,16.0,16.11,15.99,16.09,77800.0
2005-08-02 09:30:00,16.18,16.2,15.91,16.06,31800.0,16.18,16.2,15.91,16.06,31800.0
2005-08-02 09:40:00,16.06,16.12,16.03,16.03,27900.0,16.06,16.12,16.03,16.03,27900.0
2005-08-02 09:50:00,16.04,16.06,16.03,16.03,30100.0,16.04,16.06,16.03,16.03,30100.0
2005-08-02 10:00:00,16.03,16.03,15.96,16.01,31300.0,16.03,16.03,15.96,16.01,31300.0
2005-08-02 10:10:00,16.02,16.05,15.99,16.0,30400.0,16.02,16.05,15.99,16.0,30400.0
2005-08-02 10:20:00,16.01,16.01,15.99,15.99,26200.0,16.01,16.01,15.99,15.99,26200.0
2005-08-02 10:30:00,15.99,16.03,15.99,16.03,23400.0,15.99,16.03,15.99,16.03,23400.0
2005-08-02 10:40:00,16.03,16.13,16.02,16.13,14400.0,16.03,16.13,16.02,16.13,14400.0
2005-08-02 10:50:00,16.15,16.25,16.15,16.21,16800.0,16.15,16.25,16.15,16.21,16800.0
2005-08-02 11:00:00,16.19,16.22,16.16,16.17,19000.0,16.19,16.22,16.16,16.17,19000.0
2005-08-02 11:10:00,16.18,16.25,16.15,16.24,12900.0,16.18,16.25,16.15,16.24,12900.0
2005-08-02 11:20:00,16.24,16.24,16.18,16.21,7100.0,16.24,16.24,16.18,16.21,7100.0
2005-08-02 11:30:00,16.21,16.26,16.19,16.25,27100.0,16.21,16.26,16.19,16.25,27100.0
2005-08-02 11:40:00,16.25,16.37,16.24,16.31,29100.0,16.25,16.37,16.24,16.31,29100.0
2005-08-02 11:50:00,16.31,16.38,16.27,16.31,17400.0,16.31,16.38,16.27,16.31,17400.0
2005-08-02 12:00:00,16.3,16.32,16.3,16.32,7600.0,16.3,16.32,16.3,16.32,7600.0
2005-08-02 12:10:00,16.32,16.36,16.29,16.33,47300.0,16.32,16.36,16.29,16.33,47300.0
2005-08-02 12:20:00,16.33,16.45,16.33,16.45,25800.0,16.33,16.45,16.33,16.45,25800.0
2005-08-02 12:30:00,16.46,16.47,16.4,16.41,14000.0,16.46,16.47,16.4,16.41,14000.0
2005-08-02 12:40:00,16.4,16.53,16.4,16.46,29100.0,16.4,16.53,16.4,16.46,29100.0
2005-08-02 12:50:00,16.46,16.46,16.43,16.43,13300.0,16.46,16.46,16.43,16.43,13300.0
2005-08-02 13:00:00,16.43,16.43,16.33,16.33,13400.0,16.43,16.43,16.33,16.33,13400.0
2005-08-02 13:10:00,16.33,16.35,16.31,16.35,12100.0,16.33,16.35,16.31,16.35,12100.0
2005-08-02 13:20:00,16.36,16.38,16.36,16.37,6000.0,16.36,16.38,16.36,16.37,6000.0
2005-08-02 13:30:00,16.35,16.35,16.34,16.34,2400.0,16.35,16.35,16.34,16.34,2400.0
2005-08-02 13:40:00,16.34,16.35,16.33,16.34,6700.0,16.34,16.35,16.33,16.34,6700.0
2005-08-02 13:50:00,16.33,16.34,16.32,16.34,14100.0,16.33,16.34,16.32,16.34,14100.0
2005-08-02 14:00:00,16.33,16.39,16.33,16.36,25400.0,16.33,16.39,16.33,16.36,25400.0
2005-08-02 14:10:00,16.35,16.37,16.34,16.35,11600.0,16.35,16.37,16.34,16.35,11600.0
2005-08-02 14:20:00,16.34,16.37,16.29,16.36,13400.0,16.34,16.37,16.29,16.36,13400.0
2005-08-02 14:30:00,16.36,16.37,16.3,16.32,12200.0,16.36,16.37,16.3,16.32,12200.0
2005-08-02 14:40:00,16.33,16.46,16.33,16.41,22500.0,16.33,16.46,16.33,16.41,22500.0
2005-08-02 14:50:00,16.41,16.42,16.36,16.36,7700.0,16.41,16.42,16.36,16.36,7700.0
2005-08-02 15:00:00,16.37,16.47,16.36,16.47,12300.0,16.37,16.47,16.36,16.47,12300.0
2005-08-02 15:10:00,16.47,16.52,16.45,16.45,41200.0,16.47,16.52,16.45,16.45,41200.0
2005-08-02 15:20:00,16.46,16.51,16.46,16.51,31800.0,16.46,16.51,16.46,16.51,31800.0
2005-08-02 15:30:00,16.51,16.53,16.5,16.51,21300.0,16.51,16.53,16.5,16.51,21300.0
2005-08-02 15:40:00,16.5,16.53,16.43,16.49,48100.0,16.5,16.53,16.43,16.49,48100.0
2005-08-02 15:50:00,16.5,16.52,16.48,16.5,52300.0,16.5,16.52,16.48,16.5,52300.0
2005-08-03 09:30:00,16.56,16.6,16.28,16.28,39100.0,16.56,16.6,16.28,16.28,39100.0
2005-08-03 09:40:00,16.3,16.38,16.2,16.25,62100.0,16.3,16.38,16.2,16.25,62100.0
2005-08-03 09:50:00,16.27,16.3,16.2,16.2,19600.0,16.27,16.3,16.2,16.2,19600.0
2005-08-03 10:00:00,16.18,16.55,16.06,16.37,33200.0,16.18,16.55,16.06,16.37,33200.0
2005-08-03 10:10:00,16.38,16.52,16.38,16.5,92300.0,16.38,16.52,16.38,16.5,92300.0
2005-08-03 10:20:00,16.49,16.53,16.47,16.53,101900.0,16.49,16.53,16.47,16.53,101900.0
2005-08-03 10:30:00,16.52,16.52,16.44,16.44,24800.0,16.52,16.52,16.44,16.44,24800.0
2005-08-03 10:40:00,16.43,16.57,16.42,16.55,105000.0,16.43,16.57,16.42,16.55,105000.0
2005-08-03 10:50:00,16.57,16.64,16.49,16.49,47600.0,16.57,16.64,16.49,16.49,47600.0
2005-08-03 11:00:00,16.46,16.47,16.34,16.43,25000.0,16.46,16.47,16.34,16.43,25000.0
2005-08-03 11:10:00,16.43,16.5,16.42,16.5,17000.0,16.43,16.5,16.42,16.5,17000.0
2005-08-03 11:20:00,16.5,16.53,16.48,16.53,10600.0,16.5,16.53,16.48,16.53,10600.0
2005-08-03 11:30:00,16.52,16.53,16.49,16.52,23100.0,16.52,16.53,16.49,16.52,23100.0
2005-08-03 11:40:00,16.54,16.55,16.54,16.54,20100.0,16.54,16.55,16.54,16.54,20100.0
2005-08-03 11:50:00,16.54,16.55,16.51,16.52,16000.0,16.54,16.55,16.51,16.52,16000.0
2005-08-03 12:00:00,16.53,16.53,16.51,16.53,7100.0,16.53,16.53,16.51,16.53,7100.0
2005-08-03 12:10:00,16.52,16.55,16.5,16.51,8300.0,16.52,16.55,16.5,16.51,8300.0
2005-08-03 12:20:00,16.5,16.54,16.5,16.54,17200.0,16.5,16.54,16.5,16.54,17200.0
2005-08-03 12:30:00,16.53,16.54,16.46,16.46,16000.0,16.53,16.54,16.46,16.46,16000.0
2005-08-03 12:40:00,16.45,16.48,16.43,16.46,12500.0,16.45,16.48,16.43,16.46,12500.0
2005-08-03 12:50:00,16.45,16.47,16.43,16.43,11400.0,16.45,16.47,16.43,16.43,11400.0
2005-08-03 13:00:00,16.43,16.43,16.39,16.41,15100.0,16.43,16.43,16.39,16.41,15100.0
2005-08-03 13:10:00,16.41,16.43,16.39,16.43,6500.0,16.41,16.43,16.39,16.43,6500.0
2005-08-03 13:20:00,16.41,16.44,16.39,16.44,9000.0,16.41,16.44,16.39,16.44,9000.0
2005-08-03 13:30:00,16.43,16.45,16.43,16.44,15300.0,16.43,16.45,16.43,16.44,15300.0
2005-08-03 13:40:00,16.43,16.45,16.42,16.45,8600.0,16.43,16.45,16.42,16.45,8600.0
2005-08-03 13:50:00,16.45,16.45,16.42,16.42,6000.0,16.45,16.45,16.42,16.42,6000.0
2005-08-03 14:00:00,16.42,16.45,16.4,16.45,6200.0,16.42,16.45,16.4,16.45,6200.0
2005-08-03 14:10:00,16.44,16.44,16.39,16.39,7000.0,16.44,16.44,16.39,16.39,7000.0
2005-08-03 14:20:00,16.38,16.38,16.25,16.25,16300.0,16.38,16.38,16.25,16.25,16300.0
2005-08-03 14:30:00,16.25,16.28,16.18,16.24,15400.0,16.25,16.28,16.18,16.24,15400.0
2005-08-03 14:40:00,16.26,16.26,16.14,16.16,18500.0,16.26,16.26,16.14,16.16,18500.0
2005-08-03 14:50:00,16.17,16.18,16.14,16.15,16900.0,16.17,16.18,16.14,16.15,16900.0
2005-08-03 15:00:00,16.16,16.16,16.11,16.15,22800.0,16.16,16.16,16.11,16.15,22800.0
2005-08-03 15:10:00,16.14,16.14,16.09,16.11,19900.0,16.14,16.14,16.09,16.11,19900.0
2005-08-03 15:20:00,16.11,16.12,16.07,16.07,21100.0,16.11,16.12,16.07,16.07,21100.0
2005-08-03 15:30:00,16.09,16.14,16.06,16.09,25500.0,16.09,16.14,16.06,16.09,25500.0
2005-08-03 15:40:00,16.09,16.1,16.06,16.08,32500.0,16.09,16.1,16.06,16.08,32500.0
2005-08-03 15:50:00,16.09,16.11,16.01,16.05,82600.0,16.09,16.11,16.01,16.05,82600.0
2005-08-04 09:30:00,16.0,16.03,15.78,16.03,59500.0,16.0,16.03,15.78,16.03,59500.0
2005-08-04 09:40:00,16.05,16.2,15.95,15.95,64800.0,16.05,16.2,15.95,15.95,64800.0
2005-08-04 09:50:00,15.95,16.01,15.95,15.99,49900.0,15.95,16.01,15.95,15.99,49900.0
2005-08-04 10:00:00,15.99,16.0,15.83,15.92,33100.0,15.99,16.0,15.83,15.92,33100.0
2005-08-04 10:10:00,15.9,15.92,15.86,15.87,13500.0,15.9,15.92,15.86,15.87,13500.0
2005-08-04 10:20:00,15.89,15.92,15.87,15.91,13200.0,15.89,15.92,15.87,15.91,13200.0
2005-08-04 10:30:00,15.91,15.96,15.89,15.95,20400.0,15.91,15.96,15.89,15.95,20400.0
2005-08-04 10:40:00,15.93,15.94,15.9,15.9,13300.0,15.93,15.94,15.9,15.9,13300.0
2005-08-04 10:50:00,15.9,15.91,15.9,15.9,15700.0,15.9,15.91,15.9,15.9,15700.0
2005-08-04 11:00:00,15.9,15.94,15.85,15.9,26800.0,15.9,15.94,15.85,15.9,26800.0
2005-08-04 11:10:00,15.89,15.91,15.87,15.91,1300.0,15.89,15.91,15.87,15.91,1300.0
2005-08-04 11:20:00,15.93,15.94,15.86,15.89,11500.0,15.93,15.94,15.86,15.89,11500.0
2005-08-04 11:30:00,15.86,15.89,15.83,15.88,26700.0,15.86,15.89,15.83,15.88,26700.0
2005-08-04 11:40:00,15.85,15.88,15.8,15.8,21900.0,15.85,15.88,15.8,15.8,21900.0
2005-08-04 11:50:00,15.8,15.81,15.52,15.55,32500.0,15.8,15.81,15.52,15.55,32500.0
2005-08-04 12:00:00,15.52,15.65,15.33,15.59,117900.0,15.52,15.65,15.33,15.59,117900.0
2005-08-04 12:10:00,15.59,15.62,15.55,15.62,14500.0,15.59,15.62,15.55,15.62,14500.0
2005-08-04 12:20:00,15.61,15.72,15.61,15.7,11600.0,15.61,15.72,15.61,15.7,11600.0
2005-08-04 12:30:00,15.7,15.82,15.69,15.79,16500.0,15.7,15.82,15.69,15.79,16500.0
2005-08-04 12:40:00,15.78,15.81,15.63,15.64,11100.0,15.78,15.81,15.63,15.64,11100.0
2005-08-04 12:50:00,15.64,15.7,15.64,15.66,6300.0,15.64,15.7,15.64,15.66,6300.0
2005-08-04 13:00:00,15.65,15.76,15.65,15.65,8400.0,15.65,15.76,15.65,15.65,8400.0
2005-08-04 13:10:00,15.66,15.71,15.65,15.65,10000.0,15.66,15.71,15.65,15.65,10000.0
2005-08-04 13:20:00,15.66,15.66,15.61,15.62,9100.0,15.66,15.66,15.61,15.62,9100.0
2005-08-04 13:30:00,15.61,15.67,15.61,15.66,6100.0,15.61,15.67,15.61,15.66,6100.0
2005-08-04 13:40:00,15.62,15.66,15.62,15.66,5300.0,15.62,15.66,15.62,15.66,5300.0
2005-08-04 13:50:00,15.67,15.68,15.6,15.68,4100.0,15.67,15.68,15.6,15.68,4100.0
2005-08-04 14:00:00,15.68,15.78,15.66,15.78,9000.0,15.68,15.78,15.66,15.78,9000.0
2005-08-04 14:10:00,15.78,15.82,15.73,15.81,10400.0,15.78,15.82,15.73,15.81,10400.0
2005-08-04 14:20:00,15.81,15.85,15.8,15.83,13000.0,15.81,15.85,15.8,15.83,13000.0
2005-08-04 14:30:00,15.83,15.83,15.64,15.67,46000.0,15.83,15.83,15.64,15.67,46000.0
2005-08-04 14:40:00,15.68,15.72,15.65,15.67,14800.0,15.68,15.72,15.65,15.67,14800.0
2005-08-04 14:50:00,15.67,15.73,15.66,15.69,20800.0,15.67,15.73,15.66,15.69,20800.0
2005-08-04 15:00:00,15.7,15.72,15.66,15.68,11400.0,15.7,15.72,15.66,15.68,11400.0
2005-08-04 15:10:00,15.68,15.7,15.65,15.68,11100.0,15.68,15.7,15.65,15.68,11100.0
2005-08-04 15:20:00,15.66,15.67,15.65,15.66,8400.0,15.66,15.67,15.65,15.66,8400.0
2005-08-04 15:30:00,15.68,15.72,15.63,15.7,32500.0,15.68,15.72,15.63,15.7,32500.0
2005-08-04 15:40:00,15.71,15.72,15.7,15.7,25300.0,15.71,15.72,15.7,15.7,25300.0
2005-08-04 15:50:00,15.7,15.72,15.62,15.63,243600.0,15.7,15.72,15.62,15.63,243600.0
2005-08-05 09:30:00,15.65,16.15,15.65,15.98,93400.0,15.65,16.15,15.65,15.98,93400.0
2005-08-05 09:40:00,15.98,16.1,15.93,15.97,211000.0,15.98,16.1,15.93,15.97,211000.0
2005-08-05 09:50:00,15.98,16.28,15.98,16.28,505200.0,15.98,16.28,15.98,16.28,505200.0
2005-08-05 10:00:00,16.28,16.55,16.14,16.45,387400.0,16.28,16.55,16.14,16.45,387400.0
2005-08-05 10:10:00,16.45,16.45,16.09,16.3,112000.0,16.45,16.45,16.09,16.3,112000.0
2005-08-05 10:20:00,16.3,16.34,16.23,16.24,28600.0,16.3,16.34,16.23,16.24,28600.0
2005-08-05 10:30:00,16.23,16.31,16.04,16.06,22700.0,16.23,16.31,16.04,16.06,22700.0
2005-08-05 10:40:00,16.11,16.15,16.05,16.1,18700.0,16.11,16.15,16.05,16.1,18700.0
2005-08-05 10:50:00,16.08,16.2,16.07,16.16,11500.0,16.08,16.2,16.07,16.16,11500.0
2005-08-05 11:00:00,16.17,16.28,16.13,16.2,326800.0,16.17,16.28,16.13,16.2,326800.0
2005-08-05 11:10:00,16.18,16.24,16.16,16.16,16100.0,16.18,16.24,16.16,16.16,16100.0
2005-08-05 11:20:00,16.17,16.22,16.14,16.17,13900.0,16.17,16.22,16.14,16.17,13900.0
2005-08-05 11:30:00,16.17,16.22,16.16,16.21,10400.0,16.17,16.22,16.16,16.21,10400.0
2005-08-05 11:40:00,16.21,16.3,16.21,16.3,19100.0,16.21,16.3,16.21,16.3,19100.0
2005-08-05 11:50:00,16.28,16.31,16.2,16.26,122600.0,16.28,16.31,16.2,16.26,122600.0
2005-08-05 12:00:00,16.24,16.3,16.23,16.3,13900.0,16.24,16.3,16.23,16.3,13900.0
2005-08-05 12:10:00,16.33,16.37,16.28,16.3,19300.0,16.33,16.37,16.28,16.3,19300.0
2005-08-05 12:20:00,16.32,16.41,16.3,16.35,34000.0,16.32,16.41,16.3,16.35,34000.0
2005-08-05 12:30:00,16.33,16.4,16.31,16.33,37500.0,16.33,16.4,16.31,16.33,37500.0
2005-08-05 12:40:00,16.34,16.54,16.34,16.43,78600.0,16.34,16.54,16.34,16.43,78600.0
2005-08-05 12:50:00,16.44,16.47,16.39,16.45,23200.0,16.44,16.47,16.39,16.45,23200.0
2005-08-05 13:00:00,16.44,16.5,16.41,16.49,81400.0,16.44,16.5,16.41,16.49,81400.0
2005-08-05 13:10:00,16.49,16.52,16.46,16.5,31900.0,16.49,16.52,16.46,16.5,31900.0
2005-08-05 13:20:00,16.5,16.51,16.49,16.5,58900.0,16.5,16.51,16.49,16.5,58900.0
2005-08-05 13:30:00,16.5,16.53,16.47,16.49,50100.0,16.5,16.53,16.47,16.49,50100.0
2005-08-05 13:40:00,16.51,16.55,16.49,16.55,64500.0,16.51,16.55,16.49,16.55,64500.0
2005-08-05 13:50:00,16.55,16.59,16.53,16.54,97100.0,16.55,16.59,16.53,16.54,97100.0
2005-08-05 14:00:00,16.54,16.57,16.52,16.54,33100.0,16.54,16.57,16.52,16.54,33100.0
2005-08-05 14:10:00,16.51,16.51,16.4,16.47,15700.0,16.51,16.51,16.4,16.47,15700.0
2005-08-05 14:20:00,16.48,16.5,16.44,16.48,9900.0,16.48,16.5,16.44,16.48,9900.0
2005-08-05 14:30:00,16.5,16.58,16.47,16.54,33600.0,16.5,16.58,16.47,16.54,33600.0
2005-08-05 14:40:00,16.52,16.58,16.5,16.52,20300.0,16.52,16.58,16.5,16.52,20300.0
2005-08-05 14:50:00,16.52,16.59,16.5,16.53,21400.0,16.52,16.59,16.5,16.53,21400.0
2005-08-05 15:00:00,16.53,16.56,16.5,16.5,57900.0,16.53,16.56,16.5,16.5,57900.0
2005-08-05 15:10:00,16.5,16.52,16.45,16.47,17900.0,16.5,16.52,16.45,16.47,17900.0
2005-08-05 15:20:00,16.48,16.56,16.43,16.51,57600.0,16.48,16.56,16.43,16.51,57600.0
2005-08-05 15:30:00,16.51,16.55,16.44,16.49,25400.0,16.51,16.55,16.44,16.49,25400.0
2005-08-05 15:40:00,16.46,16.46,16.18,16.34,56800.0,16.46,16.46,16.18,16.34,56800.0
2005-08-05 15:50:00,16.33,16.34,16.21,16.28,135900.0,16.33,16.34,16.21,16.28,135900.0
2005-08-08 09:30:00,16.33,16.33,16.0,16.03,37900.0,16.33,16.33,16.0,16.03,37900.0
2005-08-08 09:40:00,16.02,16.13,16.02,16.08,22800.0,16.02,16.13,16.02,16.08,22800.0
2005-08-08 09:50:00,16.11,16.18,16.03,16.06,47600.0,16.11,16.18,16.03,16.06,47600.0
2005-08-08 10:00:00,16.05,16.12,16.05,16.07,28300.0,16.05,16.12,16.05,16.07,28300.0
2005-08-08 10:10:00,16.08,16.14,16.05,16.08,34600.0,16.08,16.14,16.05,16.08,34600.0
2005-08-08 10:20:00,16.08,16.11,16.04,16.1,20600.0,16.08,16.11,16.04,16.1,20600.0
2005-08-08 10:30:00,16.08,16.09,15.94,15.95,57600.0,16.08,16.09,15.94,15.95,57600.0
2005-08-08 10:40:00,15.95,15.97,15.85,15.87,40300.0,15.95,15.97,15.85,15.87,40300.0
2005-08-08 10:50:00,15.86,15.9,15.75,15.78,23200.0,15.86,15.9,15.75,15.78,23200.0
2005-08-08 11:00:00,15.77,15.9,15.77,15.84,25200.0,15.77,15.9,15.77,15.84,25200.0
2005-08-08 11:10:00,15.84,15.88,15.83,15.87,8400.0,15.84,15.88,15.83,15.87,8400.0
2005-08-08 11:20:00,15.87,15.93,15.87,15.89,6500.0,15.87,15.93,15.87,15.89,6500.0
2005-08-08 11:30:00,15.91,15.92,15.83,15.92,8500.0,15.91,15.92,15.83,15.92,8500.0
2005-08-08 11:40:00,15.92,15.96,15.89,15.95,8300.0,15.92,15.96,15.89,15.95,8300.0
2005-08-08 11:50:00,15.95,15.99,15.9,15.99,37200.0,15.95,15.99,15.9,15.99,37200.0
2005-08-08 12:00:00,15.99,16.01,15.95,16.0,15300.0,15.99,16.01,15.95,16.0,15300.0
2005-08-08 12:10:00,15.99,16.01,15.99,16.0,5800.0,15.99,16.01,15.99,16.0,5800.0
2005-08-08 12:20:00,16.0,16.01,15.97,16.01,6100.0,16.0,16.01,15.97,16.01,6100.0
2005-08-08 12:30:00,16.0,16.03,15.98,16.0,11600.0,16.0,16.03,15.98,16.0,11600.0
2005-08-08 12:40:00,16.0,16.0,15.97,15.98,4500.0,16.0,16.0,15.97,15.98,4500.0
2005-08-08 12:50:00,15.99,15.99,15.96,15.97,3400.0,15.99,15.99,15.96,15.97,3400.0
2005-08-08 13:00:00,15.96,16.0,15.94,15.99,8500.0,15.96,16.0,15.94,15.99,8500.0
2005-08-08 13:10:00,15.99,15.99,15.93,15.95,10300.0,15.99,15.99,15.93,15.95,10300.0
2005-08-08 13:20:00,15.95,15.96,15.94,15.96,27400.0,15.95,15.96,15.94,15.96,27400.0
2005-08-08 13:30:00,15.96,16.0,15.94,16.0,31300.0,15.96,16.0,15.94,16.0,31300.0
2005-08-08 13:40:00,15.99,16.0,15.96,15.98,14800.0,15.99,16.0,15.96,15.98,14800.0
2005-08-08 13:50:00,15.98,15.99,15.96,15.97,19900.0,15.98,15.99,15.96,15.97,19900.0
2005-08-08 14:00:00,15.99,15.99,15.89,15.91,22400.0,15.99,15.99,15.89,15.91,22400.0
2005-08-08 14:10:00,15.9,15.91,15.81,15.85,22300.0,15.9,15.91,15.81,15.85,22300.0
2005-08-08 14:20:00,15.85,15.85,15.81,15.85,37500.0,15.85,15.85,15.81,15.85,37500.0
2005-08-08 14:30:00,15.85,15.87,15.83,15.85,16300.0,15.85,15.87,15.83,15.85,16300.0
2005-08-08 14:40:00,15.85,15.88,15.81,15.82,35700.0,15.85,15.88,15.81,15.82,35700.0
2005-08-08 14:50:00,15.81,15.84,15.81,15.83,12100.0,15.81,15.84,15.81,15.83,12100.0
2005-08-08 15:00:00,15.83,15.88,15.81,15.81,30500.0,15.83,15.88,15.81,15.81,30500.0
2005-08-08 15:10:00,15.81,15.81,15.74,15.76,17500.0,15.81,15.81,15.74,15.76,17500.0
2005-08-08 15:20:00,15.75,15.75,15.67,15.67,22500.0,15.75,15.75,15.67,15.67,22500.0
2005-08-08 15:30:00,15.67,15.67,15.59,15.65,39100.0,15.67,15.67,15.59,15.65,39100.0
2005-08-08 15:40:00,15.65,15.66,15.59,15.6,79300.0,15.65,15.66,15.59,15.6,79300.0
2005-08-08 15:50:00,15.59,15.73,15.53,15.7,218100.0,15.59,15.73,15.53,15.7,218100.0
2005-08-09 09:30:00,15.7,15.88,15.69,15.78,19400.0,15.7,15.88,15.69,15.78,19400.0
2005-08-09 09:40:00,15.78,15.85,15.75,15.81,34100.0,15.78,15.85,15.75,15.81,34100.0
2005-08-09 09:50:00,15.8,15.85,15.8,15.85,27500.0,15.8,15.85,15.8,15.85,27500.0
2005-08-09 10:00:00,15.85,15.88,15.82,15.88,23000.0,15.85,15.88,15.82,15.88,23000.0
2005-08-09 10:10:00,15.87,15.94,15.82,15.87,9200.0,15.87,15.94,15.82,15.87,9200.0
2005-08-09 10:20:00,15.85,15.9,15.81,15.86,15400.0,15.85,15.9,15.81,15.86,15400.0
2005-08-09 10:30:00,15.85,15.9,15.82,15.88,9400.0,15.85,15.9,15.82,15.88,9400.0
2005-08-09 10:40:00,15.86,15.88,15.85,15.85,11200.0,15.86,15.88,15.85,15.85,11200.0
2005-08-09 10:50:00,15.85,15.9,15.85,15.86,13900.0,15.85,15.9,15.85,15.86,13900.0
2005-08-09 11:00:00,15.86,15.89,15.83,15.84,12200.0,15.86,15.89,15.83,15.84,12200.0
2005-08-09 11:10:00,15.84,15.84,15.8,15.81,21000.0,15.84,15.84,15.8,15.81,21000.0
2005-08-09 11:20:00,15.82,15.87,15.77,15.86,34800.0,15.82,15.87,15.77,15.86,34800.0
2005-08-09 11:30:00,15.86,15.87,15.77,15.79,25300.0,15.86,15.87,15.77,15.79,25300.0
2005-08-09 11:40:00,15.78,15.79,15.76,15.76,11700.0,15.78,15.79,15.76,15.76,11700.0
2005-08-09 11:50:00,15.75,15.76,15.75,15.75,11100.0,15.75,15.76,15.75,15.75,11100.0
2005-08-09 12:00:00,15.74,15.75,15.7,15.71,7300.0,15.74,15.75,15.7,15.71,7300.0
2005-08-09 12:10:00,15.7,15.71,15.68,15.69,5500.0,15.7,15.71,15.68,15.69,5500.0
2005-08-09 12:20:00,15.68,15.69,15.67,15.67,8000.0,15.68,15.69,15.67,15.67,8000.0
2005-08-09 12:30:00,15.65,15.67,15.64,15.65,3600.0,15.65,15.67,15.64,15.65,3600.0
2005-08-09 12:40:00,15.64,15.64,15.61,15.63,15500.0,15.64,15.64,15.61,15.63,15500.0
2005-08-09 12:50:00,15.63,15.65,15.61,15.62,13600.0,15.63,15.65,15.61,15.62,13600.0
2005-08-09 13:00:00,15.61,15.62,15.58,15.58,17400.0,15.61,15.62,15.58,15.58,17400.0
2005-08-09 13:10:00,15.58,15.6,15.5,15.55,19400.0,15.58,15.6,15.5,15.55,19400.0
2005-08-09 13:20:00,15.57,15.69,15.57,15.64,16300.0,15.57,15.69,15.57,15.64,16300.0
2005-08-09 13:30:00,15.64,15.65,15.63,15.64,6400.0,15.64,15.65,15.63,15.64,6400.0
2005-08-09 13:40:00,15.63,15.64,15.6,15.63,10600.0,15.63,15.64,15.6,15.63,10600.0
2005-08-09 13:50:00,15.62,15.62,15.6,15.6,23800.0,15.62,15.62,15.6,15.6,23800.0
2005-08-09 14:00:00,15.6,15.62,15.6,15.6,7500.0,15.6,15.62,15.6,15.6,7500.0
2005-08-09 14:10:00,15.6,15.65,15.6,15.6,21500.0,15.6,15.65,15.6,15.6,21500.0
2005-08-09 14:20:00,15.62,15.65,15.6,15.65,8300.0,15.62,15.65,15.6,15.65,8300.0
2005-08-09 14:30:00,15.65,15.69,15.62,15.62,20300.0,15.65,15.69,15.62,15.62,20300.0
2005-08-09 14:40:00,15.62,15.65,15.6,15.62,29600.0,15.62,15.65,15.6,15.62,29600.0
2005-08-09 14:50:00,15.6,15.61,15.59,15.6,12000.0,15.6,15.61,15.59,15.6,12000.0
2005-08-09 15:00:00,15.6,15.61,15.59,15.59,16400.0,15.6,15.61,15.59,15.59,16400.0
2005-08-09 15:10:00,15.59,15.59,15.51,15.51,15200.0,15.59,15.59,15.51,15.51,15200.0
2005-08-09 15:20:00,15.5,15.51,15.44,15.47,16000.0,15.5,15.51,15.44,15.47,16000.0
2005-08-09 15:30:00,15.5,15.62,15.45,15.55,28500.0,15.5,15.62,15.45,15.55,28500.0
2005-08-09 15:40:00,15.56,15.56,15.45,15.47,25200.0,15.56,15.56,15.45,15.47,25200.0
2005-08-09 15:50:00,15.47,15.55,15.47,15.49,55000.0,15.47,15.55,15.47,15.49,55000.0
2005-08-10 09:30:00,16.22,16.24,15.73,15.8,80600.0,16.22,16.24,15.73,15.8,80600.0
2005-08-10 09:40:00,15.77,15.9,15.65,15.7,70400.0,15.77,15.9,15.65,15.7,70400.0
2005-08-10 09:50:00,15.7,15.77,15.6,15.69,62200.0,15.7,15.77,15.6,15.69,62200.0
2005-08-10 10:00:00,15.7,15.79,15.7,15.72,32300.0,15.7,15.79,15.7,15.72,32300.0
2005-08-10 10:10:00,15.72,15.85,15.72,15.84,33000.0,15.72,15.85,15.72,15.84,33000.0
2005-08-10 10:20:00,15.84,16.05,15.82,16.05,49100.0,15.84,16.05,15.82,16.05,49100.0
2005-08-10 10:30:00,16.05,16.05,15.99,16.03,27100.0,16.05,16.05,15.99,16.03,27100.0
2005-08-10 10:40:00,16.01,16.05,15.99,16.03,28800.0,16.01,16.05,15.99,16.03,28800.0
2005-08-10 10:50:00,16.01,16.02,15.99,16.0,12200.0,16.01,16.02,15.99,16.0,12200.0
2005-08-10 11:00:00,16.0,16.02,15.98,16.02,17100.0,16.0,16.02,15.98,16.02,17100.0
2005-08-10 11:10:00,16.01,16.02,15.98,15.98,8600.0,16.01,16.02,15.98,15.98,8600.0
2005-08-10 11:20:00,15.97,16.05,15.97,16.02,31400.0,15.97,16.05,15.97,16.02,31400.0
2005-08-10 11:30:00,16.03,16.1,16.03,16.05,28600.0,16.03,16.1,16.03,16.05,28600.0
2005-08-10 11:40:00,16.07,16.07,15.99,16.02,14300.0,16.07,16.07,15.99,16.02,14300.0
2005-08-10 11:50:00,16.06,16.07,16.05,16.07,5800.0,16.06,16.07,16.05,16.07,5800.0
2005-08-10 12:00:00,16.06,16.08,16.05,16.05,16700.0,16.06,16.08,16.05,16.05,16700.0
2005-08-10 12:10:00,16.05,16.06,16.03,16.04,8300.0,16.05,16.06,16.03,16.04,8300.0
2005-08-10 12:20:00,16.05,16.07,16.05,16.06,15300.0,16.05,16.07,16.05,16.06,15300.0
2005-08-10 12:30:00,16.07,16.08,15.87,15.93,32200.0,16.07,16.08,15.87,15.93,32200.0
2005-08-10 12:40:00,15.93,15.96,15.85,15.86,20500.0,15.93,15.96,15.85,15.86,20500.0
2005-08-10 12:50:00,15.88,15.93,15.81,15.81,19900.0,15.88,15.93,15.81,15.81,19900.0
2005-08-10 13:00:00,15.81,15.87,15.81,15.84,9300.0,15.81,15.87,15.81,15.84,9300.0
2005-08-10 13:10:00,15.83,15.84,15.75,15.78,9900.0,15.83,15.84,15.75,15.78,9900.0
2005-08-10 13:20:00,15.81,15.82,15.76,15.78,6400.0,15.81,15.82,15.76,15.78,6400.0
2005-08-10 13:30:00,15.78,15.82,15.78,15.82,6200.0,15.78,15.82,15.78,15.82,6200.0
2005-08-10 13:40:00,15.82,15.83,15.79,15.8,14100.0,15.82,15.83,15.79,15.8,14100.0
2005-08-10 13:50:00,15.8,15.83,15.76,15.76,13400.0,15.8,15.83,15.76,15.76,13400.0
2005-08-10 14:00:00,15.76,15.81,15.76,15.76,10100.0,15.76,15.81,15.76,15.76,10100.0
2005-08-10 14:10:00,15.76,15.79,15.75,15.77,21100.0,15.76,15.79,15.75,15.77,21100.0
2005-08-10 14:20:00,15.76,15.76,15.66,15.7,21600.0,15.76,15.76,15.66,15.7,21600.0
2005-08-10 14:30:00,15.7,15.77,15.7,15.75,13000.0,15.7,15.77,15.7,15.75,13000.0
2005-08-10 14:40:00,15.75,15.77,15.75,15.76,11700.0,15.75,15.77,15.75,15.76,11700.0
2005-08-10 14:50:00,15.76,15.8,15.75,15.77,12700.0,15.76,15.8,15.75,15.77,12700.0
2005-08-10 15:00:00,15.77,15.85,15.77,15.78,32200.0,15.77,15.85,15.77,15.78,32200.0
2005-08-10 15:10:00,15.78,15.79,15.65,15.68,61400.0,15.78,15.79,15.65,15.68,61400.0
2005-08-10 15:20:00,15.67,15.69,15.64,15.66,33700.0,15.67,15.69,15.64,15.66,33700.0
2005-08-10 15:30:00,15.66,15.8,15.66,15.7,30200.0,15.66,15.8,15.66,15.7,30200.0
2005-08-10 15:40:00,15.7,15.71,15.65,15.68,28900.0,15.7,15.71,15.65,15.68,28900.0
2005-08-10 15:50:00,15.69,15.73,15.65,15.67,49700.0,15.69,15.73,15.65,15.67,49700.0
2005-08-11 09:30:00,15.8,16.05,15.72,16.0,72500.0,15.8,16.05,15.72,16.0,72500.0
2005-08-11 09:40:00,16.0,16.05,15.96,16.05,27700.0,16.0,16.05,15.96,16.05,27700.0
2005-08-11 09:50:00,16.03,16.05,16.0,16.05,15300.0,16.03,16.05,16.0,16.05,15300.0
2005-08-11 10:00:00,16.08,16.25,16.04,16.2,44500.0,16.08,16.25,16.04,16.2,44500.0
2005-08-11 10:10:00,16.2,16.4,16.2,16.34,53700.0,16.2,16.4,16.2,16.34,53700.0
2005-08-11 10:20:00,16.35,16.5,16.31,16.46,147400.0,16.35,16.5,16.31,16.46,147400.0
2005-08-11 10:30:00,16.46,16.57,16.37,16.5,91600.0,16.46,16.57,16.37,16.5,91600.0
2005-08-11 10:40:00,16.49,16.5,16.45,16.46,33600.0,16.49,16.5,16.45,16.46,33600.0
2005-08-11 10:50:00,16.45,16.49,16.44,16.49,22400.0,16.45,16.49,16.44,16.49,22400.0
2005-08-11 11:00:00,16.46,16.47,16.36,16.4,12400.0,16.46,16.47,16.36,16.4,12400.0
2005-08-11 11:10:00,16.4,16.41,16.35,16.36,30600.0,16.4,16.41,16.35,16.36,30600.0
2005-08-11 11:20:00,16.35,16.44,16.35,16.41,11200.0,16.35,16.44,16.35,16.41,11200.0
2005-08-11 11:30:00,16.4,16.41,16.34,16.39,21100.0,16.4,16.41,16.34,16.39,21100.0
2005-08-11 11:40:00,16.39,16.42,16.34,16.4,34200.0,16.39,16.42,16.34,16.4,34200.0
2005-08-11 11:50:00,16.39,16.42,16.38,16.41,10600.0,16.39,16.42,16.38,16.41,10600.0
2005-08-11 12:00:00,16.4,16.42,16.3,16.31,25900.0,16.4,16.42,16.3,16.31,25900.0
2005-08-11 12:10:00,16.32,16.35,16.2,16.2,17200.0,16.32,16.35,16.2,16.2,17200.0
2005-08-11 12:20:00,16.22,16.32,16.22,16.27,12000.0,16.22,16.32,16.22,16.27,12000.0
2005-08-11 12:30:00,16.29,16.33,16.26,16.31,4100.0,16.29,16.33,16.26,16.31,4100.0
2005-08-11 12:40:00,16.29,16.38,16.28,16.36,11700.0,16.29,16.38,16.28,16.36,11700.0
2005-08-11 12:50:00,16.36,16.38,16.31,16.37,10100.0,16.36,16.38,16.31,16.37,10100.0
2005-08-11 13:00:00,16.37,16.41,16.34,16.41,16300.0,16.37,16.41,16.34,16.41,16300.0
2005-08-11 13:10:00,16.4,16.4,16.31,16.34,6500.0,16.4,16.4,16.31,16.34,6500.0
2005-08-11 13:20:00,16.33,16.38,16.31,16.36,5800.0,16.33,16.38,16.31,16.36,5800.0
2005-08-11 13:30:00,16.36,16.38,16.35,16.36,10400.0,16.36,16.38,16.35,16.36,10400.0
2005-08-11 13:40:00,16.38,16.4,16.33,16.38,10000.0,16.38,16.4,16.33,16.38,10000.0
2005-08-11 13:50:00,16.38,16.4,16.33,16.38,15500.0,16.38,16.4,16.33,16.38,15500.0
2005-08-11 14:00:00,16.41,16.43,16.35,16.43,18100.0,16.41,16.43,16.35,16.43,18100.0
2005-08-11 14:10:00,16.42,16.44,16.4,16.42,24200.0,16.42,16.44,16.4,16.42,24200.0
2005-08-11 14:20:00,16.4,16.43,16.4,16.41,8100.0,16.4,16.43,16.4,16.41,8100.0
2005-08-11 14:30:00,16.42,16.46,16.41,16.46,15500.0,16.42,16.46,16.41,16.46,15500.0
2005-08-11 14:40:00,16.45,16.47,16.44,16.46,13700.0,16.45,16.47,16.44,16.46,13700.0
2005-08-11 14:50:00,16.46,16.5,16.46,16.47,26500.0,16.46,16.5,16.46,16.47,26500.0
2005-08-11 15:00:00,16.48,16.5,16.45,16.47,25700.0,16.48,16.5,16.45,16.47,25700.0
2005-08-11 15:10:00,16.47,16.52,16.45,16.5,77900.0,16.47,16.52,16.45,16.5,77900.0
2005-08-11 15:20:00,16.51,16.55,16.5,16.5,51200.0,16.51,16.55,16.5,16.5,51200.0
2005-08-11 15:30:00,16.51,16.55,16.5,16.55,36900.0,16.51,16.55,16.5,16.55,36900.0
2005-08-11 15:40:00,16.55,16.56,16.49,16.49,50400.0,16.55,16.56,16.49,16.49,50400.0
2005-08-11 15:50:00,16.49,16.56,16.49,16.56,102100.0,16.49,16.56,16.49,16.56,102100.0
2005-08-12 09:30:00,16.6,16.6,16.43,16.51,33400.0,16.6,16.6,16.43,16.51,33400.0
2005-08-12 09:40:00,16.52,16.55,16.44,16.5,24200.0,16.52,16.55,16.44,16.5,24200.0
2005-08-12 09:50:00,16.5,16.56,16.47,16.51,17000.0,16.5,16.56,16.47,16.51,17000.0
2005-08-12 10:00:00,16.51,16.58,16.43,16.46,21000.0,16.51,16.58,16.43,16.46,21000.0
2005-08-12 10:10:00,16.5,16.57,16.47,16.51,21300.0,16.5,16.57,16.47,16.51,21300.0
2005-08-12 10:20:00,16.51,16.65,16.51,16.65,14000.0,16.51,16.65,16.51,16.65,14000.0
2005-08-12 10:30:00,16.65,16.69,16.5,16.54,20600.0,16.65,16.69,16.5,16.54,20600.0
2005-08-12 10:40:00,16.53,16.55,16.5,16.5,8300.0,16.53,16.55,16.5,16.5,8300.0
2005-08-12 10:50:00,16.5,16.55,16.49,16.5,21200.0,16.5,16.55,16.49,16.5,21200.0
2005-08-12 11:00:00,16.51,16.55,16.51,16.55,10800.0,16.51,16.55,16.51,16.55,10800.0
2005-08-12 11:10:00,16.53,16.53,16.5,16.51,6200.0,16.53,16.53,16.5,16.51,6200.0
2005-08-12 11:20:00,16.51,16.52,16.49,16.51,13600.0,16.51,16.52,16.49,16.51,13600.0
2005-08-12 11:30:00,16.51,16.53,16.5,16.53,5400.0,16.51,16.53,16.5,16.53,5400.0
2005-08-12 11:40:00,16.52,16.52,16.5,16.5,18000.0,16.52,16.52,16.5,16.5,18000.0
2005-08-12 11:50:00,16.5,16.53,16.49,16.5,20500.0,16.5,16.53,16.49,16.5,20500.0
2005-08-12 12:00:00,16.5,16.53,16.5,16.5,8700.0,16.5,16.53,16.5,16.5,8700.0
2005-08-12 12:10:00,16.5,16.53,16.5,16.51,5300.0,16.5,16.53,16.5,16.51,5300.0
2005-08-12 12:20:00,16.53,16.53,16.5,16.51,14200.0,16.53,16.53,16.5,16.51,14200.0
2005-08-12 12:30:00,16.53,16.53,16.52,16.52,2400.0,16.53,16.53,16.52,16.52,2400.0
2005-08-12 12:40:00,16.51,16.53,16.5,16.51,7600.0,16.51,16.53,16.5,16.51,7600.0
2005-08-12 12:50:00,16.5,16.53,16.5,16.52,6500.0,16.5,16.53,16.5,16.52,6500.0
2005-08-12 13:00:00,16.52,16.53,16.5,16.51,2700.0,16.52,16.53,16.5,16.51,2700.0
2005-08-12 13:10:00,16.51,16.52,16.5,16.5,6700.0,16.51,16.52,16.5,16.5,6700.0
2005-08-12 13:20:00,16.52,16.52,16.5,16.51,5000.0,16.52,16.52,16.5,16.51,5000.0
2005-08-12 13:30:00,16.51,16.53,16.5,16.51,13100.0,16.51,16.53,16.5,16.51,13100.0
2005-08-12 13:40:00,16.51,16.52,16.5,16.5,5600.0,16.51,16.52,16.5,16.5,5600.0
2005-08-12 13:50:00,16.5,16.63,16.5,16.61,145200.0,16.5,16.63,16.5,16.61,145200.0
2005-08-12 14:00:00,16.6,16.63,16.58,16.61,19600.0,16.6,16.63,16.58,16.61,19600.0
2005-08-12 14:10:00,16.62,16.65,16.59,16.6,12600.0,16.62,16.65,16.59,16.6,12600.0
2005-08-12 14:20:00,16.6,16.69,16.59,16.66,42400.0,16.6,16.69,16.59,16.66,42400.0
2005-08-12 14:30:00,16.67,16.77,16.67,16.72,53100.0,16.67,16.77,16.67,16.72,53100.0
2005-08-12 14:40:00,16.73,16.73,16.65,16.7,35200.0,16.73,16.73,16.65,16.7,35200.0
2005-08-12 14:50:00,16.69,16.77,16.69,16.75,59400.0,16.69,16.77,16.69,16.75,59400.0
2005-08-12 15:00:00,16.75,16.77,16.7,16.74,52700.0,16.75,16.77,16.7,16.74,52700.0
2005-08-12 15:10:00,16.74,16.79,16.72,16.75,35100.0,16.74,16.79,16.72,16.75,35100.0
2005-08-12 15:20:00,16.76,16.95,16.76,16.95,90300.0,16.76,16.95,16.76,16.95,90300.0
2005-08-12 15:30:00,16.95,17.0,16.91,16.93,294500.0,16.95,17.0,16.91,16.93,294500.0
2005-08-12 15:40:00,16.93,16.93,16.85,16.86,91200.0,16.93,16.93,16.85,16.86,91200.0
2005-08-12 15:50:00,16.86,16.94,16.8,16.93,162400.0,16.86,16.94,16.8,16.93,162400.0
2005-08-15 09:30:00,16.92,17.03,16.84,17.0,70500.0,16.92,17.03,16.84,17.0,70500.0
2005-08-15 09:40:00,17.01,17.03,16.97,17.0,25300.0,17.01,17.03,16.97,17.0,25300.0
2005-08-15 09:50:00,17.0,17.01,16.91,17.0,21700.0,17.0,17.01,16.91,17.0,21700.0
2005-08-15 10:00:00,16.98,17.0,16.95,16.95,17200.0,16.98,17.0,16.95,16.95,17200.0
2005-08-15 10:10:00,16.95,17.0,16.9,16.93,18300.0,16.95,17.0,16.9,16.93,18300.0
2005-08-15 10:20:00,16.91,16.96,16.91,16.95,30200.0,16.91,16.96,16.91,16.95,30200.0
2005-08-15 10:30:00,16.95,16.96,16.95,16.95,12300.0,16.95,16.96,16.95,16.95,12300.0
2005-08-15 10:40:00,16.96,16.96,16.94,16.94,17500.0,16.96,16.96,16.94,16.94,17500.0
2005-08-15 10:50:00,16.94,16.94,16.87,16.87,12300.0,16.94,16.94,16.87,16.87,12300.0
2005-08-15 11:00:00,16.88,16.93,16.87,16.91,16500.0,16.88,16.93,16.87,16.91,16500.0
2005-08-15 11:10:00,16.92,16.92,16.86,16.87,23100.0,16.92,16.92,16.86,16.87,23100.0
2005-08-15 11:20:00,16.87,16.88,16.85,16.86,9400.0,16.87,16.88,16.85,16.86,9400.0
2005-08-15 11:30:00,16.86,16.89,16.85,16.89,9100.0,16.86,16.89,16.85,16.89,9100.0
2005-08-15 11:40:00,16.89,16.98,16.87,16.98,9100.0,16.89,16.98,16.87,16.98,9100.0
2005-08-15 11:50:00,16.98,16.98,16.86,16.86,6500.0,16.98,16.98,16.86,16.86,6500.0
2005-08-15 12:00:00,16.86,16.91,16.86,16.88,6300.0,16.86,16.91,16.86,16.88,6300.0
2005-08-15 12:10:00,16.9,16.98,16.9,16.95,26300.0,16.9,16.98,16.9,16.95,26300.0
2005-08-15 12:20:00,16.95,17.01,16.95,17.01,47400.0,16.95,17.01,16.95,17.01,47400.0
2005-08-15 12:30:00,17.0,17.05,17.0,17.05,20200.0,17.0,17.05,17.0,17.05,20200.0
2005-08-15 12:40:00,17.04,17.07,17.02,17.05,21700.0,17.04,17.07,17.02,17.05,21700.0
2005-08-15 12:50:00,17.04,17.06,17.03,17.04,9000.0,17.04,17.06,17.03,17.04,9000.0
2005-08-15 13:00:00,17.06,17.08,16.96,16.96,28100.0,17.06,17.08,16.96,16.96,28100.0
2005-08-15 13:10:00,16.94,17.05,16.93,17.0,19400.0,16.94,17.05,16.93,17.0,19400.0
2005-08-15 13:20:00,17.0,17.05,17.0,17.05,13900.0,17.0,17.05,17.0,17.05,13900.0
2005-08-15 13:30:00,17.04,17.06,17.01,17.05,9700.0,17.04,17.06,17.01,17.05,9700.0
2005-08-15 13:40:00,17.02,17.05,17.01,17.05,7400.0,17.02,17.05,17.01,17.05,7400.0
2005-08-15 13:50:00,17.05,17.05,17.01,17.01,3300.0,17.05,17.05,17.01,17.01,3300.0
2005-08-15 14:00:00,17.0,17.01,17.0,17.0,4900.0,17.0,17.01,17.0,17.0,4900.0
2005-08-15 14:10:00,17.0,17.01,16.99,16.99,20400.0,17.0,17.01,16.99,16.99,20400.0
2005-08-15 14:20:00,16.96,17.01,16.94,17.01,7800.0,16.96,17.01,16.94,17.01,7800.0
2005-08-15 14:30:00,17.01,17.01,16.99,17.0,14300.0,17.01,17.01,16.99,17.0,14300.0
2005-08-15 14:40:00,17.0,17.01,16.95,16.95,11900.0,17.0,17.01,16.95,16.95,11900.0
2005-08-15 14:50:00,16.95,17.01,16.95,16.97,31900.0,16.95,17.01,16.95,16.97,31900.0
2005-08-15 15:00:00,16.97,16.99,16.95,16.98,21600.0,16.97,16.99,16.95,16.98,21600.0
2005-08-15 15:10:00,16.98,16.99,16.97,16.98,35300.0,16.98,16.99,16.97,16.98,35300.0
2005-08-15 15:20:00,16.98,16.99,16.98,16.99,18900.0,16.98,16.99,16.98,16.99,18900.0
2005-08-15 15:30:00,16.99,17.0,16.96,16.98,52000.0,16.99,17.0,16.96,16.98,52000.0
2005-08-15 15:40:00,16.97,16.98,16.89,16.95,54000.0,16.97,16.98,16.89,16.95,54000.0
2005-08-15 15:50:00,16.95,17.04,16.94,17.02,117900.0,16.95,17.04,16.94,17.02,117900.0
2005-08-16 09:30:00,17.06,17.19,16.91,17.04,62300.0,17.06,17.19,16.91,17.04,62300.0
2005-08-16 09:40:00,17.05,17.16,17.0,17.01,30300.0,17.05,17.16,17.0,17.01,30300.0
2005-08-16 09:50:00,17.01,17.05,17.0,17.01,18100.0,17.01,17.05,17.0,17.01,18100.0
2005-08-16 10:00:00,17.01,17.05,16.99,17.03,12400.0,17.01,17.05,16.99,17.03,12400.0
2005-08-16 10:10:00,17.03,17.13,16.99,17.02,37600.0,17.03,17.13,16.99,17.02,37600.0
2005-08-16 10:20:00,17.02,17.11,16.99,17.07,60900.0,17.02,17.11,16.99,17.07,60900.0
2005-08-16 10:30:00,17.02,17.04,17.0,17.0,22200.0,17.02,17.04,17.0,17.0,22200.0
2005-08-16 10:40:00,17.0,17.0,16.9,16.9,32300.0,17.0,17.0,16.9,16.9,32300.0
2005-08-16 10:50:00,16.9,16.96,16.9,16.92,31100.0,16.9,16.96,16.9,16.92,31100.0
2005-08-16 11:00:00,16.92,16.97,16.91,16.95,28800.0,16.92,16.97,16.91,16.95,28800.0
2005-08-16 11:10:00,16.94,16.97,16.9,16.93,18700.0,16.94,16.97,16.9,16.93,18700.0
2005-08-16 11:20:00,16.93,17.0,16.9,16.97,43600.0,16.93,17.0,16.9,16.97,43600.0
2005-08-16 11:30:00,16.96,16.98,16.95,16.95,90700.0,16.96,16.98,16.95,16.95,90700.0
2005-08-16 11:40:00,16.98,16.98,16.93,16.94,21400.0,16.98,16.98,16.93,16.94,21400.0
2005-08-16 11:50:00,16.95,16.95,16.91,16.91,5500.0,16.95,16.95,16.91,16.91,5500.0
2005-08-16 12:00:00,16.91,16.96,16.9,16.96,42300.0,16.91,16.96,16.9,16.96,42300.0
2005-08-16 12:10:00,16.95,16.98,16.9,16.9,230100.0,16.95,16.98,16.9,16.9,230100.0
2005-08-16 12:20:00,16.9,16.92,16.78,16.81,38000.0,16.9,16.92,16.78,16.81,38000.0
2005-08-16 12:30:00,16.8,16.8,16.78,16.8,8400.0,16.8,16.8,16.78,16.8,8400.0
2005-08-16 12:40:00,16.8,16.8,16.72,16.75,13200.0,16.8,16.8,16.72,16.75,13200.0
2005-08-16 12:50:00,16.74,16.8,16.74,16.8,7600.0,16.74,16.8,16.74,16.8,7600.0
2005-08-16 13:00:00,16.8,16.94,16.79,16.94,14200.0,16.8,16.94,16.79,16.94,14200.0
2005-08-16 13:10:00,16.94,16.94,16.87,16.9,8600.0,16.94,16.94,16.87,16.9,8600.0
2005-08-16 13:20:00,16.9,16.9,16.81,16.82,7200.0,16.9,16.9,16.81,16.82,7200.0
2005-08-16 13:30:00,16.79,16.85,16.72,16.84,14100.0,16.79,16.85,16.72,16.84,14100.0
2005-08-16 13:40:00,16.8,16.81,16.76,16.78,5700.0,16.8,16.81,16.76,16.78,5700.0
2005-08-16 13:50:00,16.79,16.8,16.73,16.73,8100.0,16.79,16.8,16.73,16.73,8100.0
2005-08-16 14:00:00,16.73,16.76,16.7,16.72,6000.0,16.73,16.76,16.7,16.72,6000.0
2005-08-16 14:10:00,16.7,16.7,16.62,16.67,15700.0,16.7,16.7,16.62,16.67,15700.0
2005-08-16 14:20:00,16.67,16.67,16.62,16.62,4700.0,16.67,16.67,16.62,16.62,4700.0
2005-08-16 14:30:00,16.63,16.66,16.6,16.6,12800.0,16.63,16.66,16.6,16.6,12800.0
2005-08-16 14:40:00,16.6,16.63,16.59,16.6,19200.0,16.6,16.63,16.59,16.6,19200.0
2005-08-16 14:50:00,16.6,16.6,16.59,16.59,19500.0,16.6,16.6,16.59,16.59,19500.0
2005-08-16 15:00:00,16.6,16.6,16.56,16.56,17400.0,16.6,16.6,16.56,16.56,17400.0
2005-08-16 15:10:00,16.56,16.59,16.5,16.57,17200.0,16.56,16.59,16.5,16.57,17200.0
2005-08-16 15:20:00,16.56,16.56,16.5,16.55,16500.0,16.56,16.56,16.5,16.55,16500.0
2005-08-16 15:30:00,16.55,16.62,16.54,16.6,15500.0,16.55,16.62,16.54,16.6,15500.0
2005-08-16 15:40:00,16.6,16.62,16.59,16.6,25800.0,16.6,16.62,16.59,16.6,25800.0
2005-08-16 15:50:00,16.59,16.6,16.52,16.52,67000.0,16.59,16.6,16.52,16.52,67000.0
2005-08-17 09:30:00,16.55,16.62,16.41,16.45,25100.0,16.55,16.62,16.41,16.45,25100.0
2005-08-17 09:40:00,16.45,16.49,16.41,16.48,22600.0,16.45,16.49,16.41,16.48,22600.0
2005-08-17 09:50:00,16.48,16.48,16.4,16.45,19200.0,16.48,16.48,16.4,16.45,19200.0
2005-08-17 10:00:00,16.46,16.52,16.44,16.51,19100.0,16.46,16.52,16.44,16.51,19100.0
2005-08-17 10:10:00,16.53,16.56,16.49,16.5,15300.0,16.53,16.56,16.49,16.5,15300.0
2005-08-17 10:20:00,16.5,16.61,16.49,16.59,27800.0,16.5,16.61,16.49,16.59,27800.0
2005-08-17 10:30:00,16.58,16.59,16.5,16.53,20400.0,16.58,16.59,16.5,16.53,20400.0
2005-08-17 10:40:00,16.53,16.66,16.5,16.62,13900.0,16.53,16.66,16.5,16.62,13900.0
2005-08-17 10:50:00,16.62,16.62,16.59,16.59,15400.0,16.62,16.62,16.59,16.59,15400.0
2005-08-17 11:00:00,16.6,16.67,16.58,16.6,9800.0,16.6,16.67,16.58,16.6,9800.0
2005-08-17 11:10:00,16.6,16.66,16.56,16.58,11900.0,16.6,16.66,16.56,16.58,11900.0
2005-08-17 11:20:00,16.57,16.59,16.55,16.58,5500.0,16.57,16.59,16.55,16.58,5500.0
2005-08-17 11:30:00,16.55,16.56,16.55,16.56,7000.0,16.55,16.56,16.55,16.56,7000.0
2005-08-17 11:40:00,16.55,16.58,16.55,16.58,7900.0,16.55,16.58,16.55,16.58,7900.0
2005-08-17 11:50:00,16.58,16.63,16.58,16.63,7800.0,16.58,16.63,16.58,16.63,7800.0
2005-08-17 12:00:00,16.64,16.7,16.64,16.7,6900.0,16.64,16.7,16.64,16.7,6900.0
2005-08-17 12:10:00,16.69,16.73,16.69,16.7,5200.0,16.69,16.73,16.69,16.7,5200.0
2005-08-17 12:20:00,16.73,16.75,16.73,16.75,29700.0,16.73,16.75,16.73,16.75,29700.0
2005-08-17 12:30:00,16.75,16.76,16.73,16.73,10100.0,16.75,16.76,16.73,16.73,10100.0
2005-08-17 12:40:00,16.72,16.75,16.72,16.75,4900.0,16.72,16.75,16.72,16.75,4900.0
2005-08-17 12:50:00,16.74,16.74,16.71,16.71,8000.0,16.74,16.74,16.71,16.71,8000.0
2005-08-17 13:00:00,16.72,16.72,16.7,16.72,3400.0,16.72,16.72,16.7,16.72,3400.0
2005-08-17 13:10:00,16.74,16.74,16.72,16.72,1800.0,16.74,16.74,16.72,16.72,1800.0
2005-08-17 13:20:00,16.73,16.75,16.72,16.74,4100.0,16.73,16.75,16.72,16.74,4100.0
2005-08-17 13:30:00,16.72,16.74,16.65,16.71,15200.0,16.72,16.74,16.65,16.71,15200.0
2005-08-17 13:40:00,16.73,16.73,16.66,16.69,6400.0,16.73,16.73,16.66,16.69,6400.0
2005-08-17 13:50:00,16.71,16.71,16.66,16.69,11600.0,16.71,16.71,16.66,16.69,11600.0
2005-08-17 14:00:00,16.69,16.72,16.65,16.65,7600.0,16.69,16.72,16.65,16.65,7600.0
2005-08-17 14:10:00,16.65,16.72,16.63,16.69,9700.0,16.65,16.72,16.63,16.69,9700.0
2005-08-17 14:20:00,16.68,16.68,16.63,16.66,12700.0,16.68,16.68,16.63,16.66,12700.0
2005-08-17 14:30:00,16.66,16.67,16.61,16.65,17500.0,16.66,16.67,16.61,16.65,17500.0
2005-08-17 14:40:00,16.64,16.64,16.55,16.59,11200.0,16.64,16.64,16.55,16.59,11200.0
2005-08-17 14:50:00,16.59,16.62,16.55,16.62,15100.0,16.59,16.62,16.55,16.62,15100.0
2005-08-17 15:00:00,16.59,16.6,16.55,16.6,15600.0,16.59,16.6,16.55,16.6,15600.0
2005-08-17 15:10:00,16.6,16.66,16.58,16.61,17100.0,16.6,16.66,16.58,16.61,17100.0
2005-08-17 15:20:00,16.61,16.61,16.58,16.58,5400.0,16.61,16.61,16.58,16.58,5400.0
2005-08-17 15:30:00,16.58,16.59,16.57,16.59,17100.0,16.58,16.59,16.57,16.59,17100.0
2005-08-17 15:40:00,16.6,16.62,16.57,16.57,17300.0,16.6,16.62,16.57,16.57,17300.0
2005-08-17 15:50:00,16.58,16.58,16.51,16.51,44700.0,16.58,16.58,16.51,16.51,44700.0
2005-08-18 09:30:00,16.49,16.5,16.17,16.4,50700.0,16.49,16.5,16.17,16.4,50700.0
2005-08-18 09:40:00,16.4,16.43,16.35,16.41,34900.0,16.4,16.43,16.35,16.41,34900.0
2005-08-18 09:50:00,16.4,16.42,16.39,16.42,14700.0,16.4,16.42,16.39,16.42,14700.0
2005-08-18 10:00:00,16.42,16.43,16.38,16.41,23600.0,16.42,16.43,16.38,16.41,23600.0
2005-08-18 10:10:00,16.42,16.46,16.4,16.45,36000.0,16.42,16.46,16.4,16.45,36000.0
2005-08-18 10:20:00,16.44,16.45,16.41,16.45,3100.0,16.44,16.45,16.41,16.45,3100.0
2005-08-18 10:30:00,16.45,16.46,16.38,16.4,45900.0,16.45,16.46,16.38,16.4,45900.0
2005-08-18 10:40:00,16.4,16.43,16.28,16.37,64000.0,16.4,16.43,16.28,16.37,64000.0
2005-08-18 10:50:00,16.38,16.43,16.37,16.4,12500.0,16.38,16.43,16.37,16.4,12500.0
2005-08-18 11:00:00,16.4,16.46,16.35,16.44,21500.0,16.4,16.46,16.35,16.44,21500.0
2005-08-18 11:10:00,16.44,16.48,16.43,16.45,26400.0,16.44,16.48,16.43,16.45,26400.0
2005-08-18 11:20:00,16.45,16.45,16.4,16.41,5400.0,16.45,16.45,16.4,16.41,5400.0
2005-08-18 11:30:00,16.4,16.43,16.4,16.41,3600.0,16.4,16.43,16.4,16.41,3600.0
2005-08-18 11:40:00,16.41,16.42,16.4,16.41,4500.0,16.41,16.42,16.4,16.41,4500.0
2005-08-18 11:50:00,16.41,16.41,16.4,16.41,2700.0,16.41,16.41,16.4,16.41,2700.0
2005-08-18 12:00:00,16.41,16.44,16.41,16.41,3300.0,16.41,16.44,16.41,16.41,3300.0
2005-08-18 12:10:00,16.41,16.44,16.4,16.43,4200.0,16.41,16.44,16.4,16.43,4200.0
2005-08-18 12:20:00,16.44,16.45,16.43,16.45,1900.0,16.44,16.45,16.43,16.45,1900.0
2005-08-18 12:30:00,16.45,16.45,16.43,16.44,5900.0,16.45,16.45,16.43,16.44,5900.0
2005-08-18 12:40:00,16.44,16.44,16.42,16.43,2800.0,16.44,16.44,16.42,16.43,2800.0
2005-08-18 12:50:00,16.43,16.44,16.41,16.44,3500.0,16.43,16.44,16.41,16.44,3500.0
2005-08-18 13:00:00,16.44,16.45,16.4,16.45,6200.0,16.44,16.45,16.4,16.45,6200.0
2005-08-18 13:10:00,16.45,16.45,16.44,16.45,4800.0,16.45,16.45,16.44,16.45,4800.0
2005-08-18 13:20:00,16.45,16.5,16.44,16.5,13000.0,16.45,16.5,16.44,16.5,13000.0
2005-08-18 13:30:00,16.5,16.51,16.49,16.5,19800.0,16.5,16.51,16.49,16.5,19800.0
2005-08-18 13:40:00,16.48,16.5,16.48,16.49,7700.0,16.48,16.5,16.48,16.49,7700.0
2005-08-18 13:50:00,16.5,16.5,16.46,16.47,6400.0,16.5,16.5,16.46,16.47,6400.0
2005-08-18 14:00:00,16.45,16.47,16.43,16.46,7600.0,16.45,16.47,16.43,16.46,7600.0
2005-08-18 14:10:00,16.47,16.51,16.41,16.41,44600.0,16.47,16.51,16.41,16.41,44600.0
2005-08-18 14:20:00,16.42,16.45,16.4,16.4,6500.0,16.42,16.45,16.4,16.4,6500.0
2005-08-18 14:30:00,16.41,16.45,16.4,16.43,9600.0,16.41,16.45,16.4,16.43,9600.0
2005-08-18 14:40:00,16.44,16.44,16.38,16.41,16100.0,16.44,16.44,16.38,16.41,16100.0
2005-08-18 14:50:00,16.4,16.41,16.39,16.4,3700.0,16.4,16.41,16.39,16.4,3700.0
2005-08-18 15:00:00,16.4,16.51,16.39,16.43,8500.0,16.4,16.51,16.39,16.43,8500.0
2005-08-18 15:10:00,16.44,16.48,16.4,16.42,6700.0,16.44,16.48,16.4,16.42,6700.0
2005-08-18 15:20:00,16.4,16.42,16.4,16.42,7200.0,16.4,16.42,16.4,16.42,7200.0
2005-08-18 15:30:00,16.41,16.45,16.4,16.41,7600.0,16.41,16.45,16.4,16.41,7600.0
2005-08-18 15:40:00,16.42,16.48,16.4,16.44,38800.0,16.42,16.48,16.4,16.44,38800.0
2005-08-18 15:50:00,16.45,16.45,16.39,16.4,76700.0,16.45,16.45,16.39,16.4,76700.0
2005-08-19 09:30:00,17.14,17.7,17.13,17.68,419700.0,17.14,17.7,17.13,17.68,419700.0
2005-08-19 09:40:00,17.65,17.84,17.37,17.59,282800.0,17.65,17.84,17.37,17.59,282800.0
2005-08-19 09:50:00,17.62,18.3,17.52,18.3,518400.0,17.62,18.3,17.52,18.3,518400.0
2005-08-19 10:00:00,18.31,18.6,18.14,18.24,673200.0,18.31,18.6,18.14,18.24,673200.0
2005-08-19 10:10:00,18.25,18.5,18.24,18.39,262700.0,18.25,18.5,18.24,18.39,262700.0
2005-08-19 10:20:00,18.38,18.73,18.35,18.62,464700.0,18.38,18.73,18.35,18.62,464700.0
2005-08-19 10:30:00,18.63,18.63,18.44,18.55,157200.0,18.63,18.63,18.44,18.55,157200.0
2005-08-19 10:40:00,18.55,18.88,18.52,18.85,239900.0,18.55,18.88,18.52,18.85,239900.0
2005-08-19 10:50:00,18.85,18.88,18.65,18.75,248900.0,18.85,18.88,18.65,18.75,248900.0
2005-08-19 11:00:00,18.75,18.96,18.75,18.91,348500.0,18.75,18.96,18.75,18.91,348500.0
2005-08-19 11:10:00,18.91,19.06,18.85,18.91,326400.0,18.91,19.06,18.85,18.91,326400.0
2005-08-19 11:20:00,18.92,18.96,18.82,18.84,137100.0,18.92,18.96,18.82,18.84,137100.0
2005-08-19 11:30:00,18.84,19.0,18.8,18.93,181000.0,18.84,19.0,18.8,18.93,181000.0
2005-08-19 11:40:00,18.96,19.0,18.89,18.97,115900.0,18.96,19.0,18.89,18.97,115900.0
2005-08-19 11:50:00,18.97,19.0,18.83,18.87,100700.0,18.97,19.0,18.83,18.87,100700.0
2005-08-19 12:00:00,18.88,18.98,18.88,18.98,104100.0,18.88,18.98,18.88,18.98,104100.0
2005-08-19 12:10:00,18.97,19.04,18.96,18.98,149900.0,18.97,19.04,18.96,18.98,149900.0
2005-08-19 12:20:00,18.99,19.01,18.9,18.97,120700.0,18.99,19.01,18.9,18.97,120700.0
2005-08-19 12:30:00,18.98,19.2,18.97,19.16,163500.0,18.98,19.2,18.97,19.16,163500.0
2005-08-19 12:40:00,19.16,19.19,19.07,19.13,100800.0,19.16,19.19,19.07,19.13,100800.0
2005-08-19 12:50:00,19.13,19.2,19.06,19.1,75700.0,19.13,19.2,19.06,19.1,75700.0
2005-08-19 13:00:00,19.09,19.14,18.9,19.08,165500.0,19.09,19.14,18.9,19.08,165500.0
2005-08-19 13:10:00,19.07,19.2,19.05,19.1,124300.0,19.07,19.2,19.05,19.1,124300.0
2005-08-19 13:20:00,19.1,19.17,19.05,19.1,182700.0,19.1,19.17,19.05,19.1,182700.0
2005-08-19 13:30:00,19.12,19.16,19.05,19.08,67200.0,19.12,19.16,19.05,19.08,67200.0
2005-08-19 13:40:00,19.08,19.14,19.05,19.09,60200.0,19.08,19.14,19.05,19.09,60200.0
2005-08-19 13:50:00,19.1,19.1,19.04,19.04,45300.0,19.1,19.1,19.04,19.04,45300.0
2005-08-19 14:00:00,19.05,19.07,18.95,19.03,101100.0,19.05,19.07,18.95,19.03,101100.0
2005-08-19 14:10:00,19.03,19.06,18.97,19.05,65200.0,19.03,19.06,18.97,19.05,65200.0
2005-08-19 14:20:00,19.05,19.15,19.01,19.11,98300.0,19.05,19.15,19.01,19.11,98300.0
2005-08-19 14:30:00,19.12,19.14,19.08,19.11,77200.0,19.12,19.14,19.08,19.11,77200.0
2005-08-19 14:40:00,19.1,19.12,18.91,19.06,81300.0,19.1,19.12,18.91,19.06,81300.0
2005-08-19 14:50:00,19.06,19.06,18.81,18.9,210800.0,19.06,19.06,18.81,18.9,210800.0
2005-08-19 15:00:00,18.91,18.97,18.8,18.96,111200.0,18.91,18.97,18.8,18.96,111200.0
2005-08-19 15:10:00,18.96,18.98,18.9,18.94,61900.0,18.96,18.98,18.9,18.94,61900.0
2005-08-19 15:20:00,18.94,18.95,18.83,18.86,160100.0,18.94,18.95,18.83,18.86,160100.0
2005-08-19 15:30:00,18.85,18.92,18.82,18.87,147200.0,18.85,18.92,18.82,18.87,147200.0
2005-08-19 15:40:00,18.88,18.89,18.81,18.81,191800.0,18.88,18.89,18.81,18.81,191800.0
2005-08-19 15:50:00,18.82,18.87,18.81,18.81,208200.0,18.82,18.87,18.81,18.81,208200.0
2005-08-22 09:30:00,18.93,19.01,18.8,18.81,267500.0,18.93,19.01,18.8,18.81,267500.0
2005-08-22 09:40:00,18.8,18.89,18.61,18.81,148900.0,18.8,18.89,18.61,18.81,148900.0
2005-08-22 09:50:00,18.81,18.82,18.66,18.77,98600.0,18.81,18.82,18.66,18.77,98600.0
2005-08-22 10:00:00,18.77,18.8,18.65,18.74,49100.0,18.77,18.8,18.65,18.74,49100.0
2005-08-22 10:10:00,18.75,18.97,18.72,18.97,65500.0,18.75,18.97,18.72,18.97,65500.0
2005-08-22 10:20:00,18.97,18.98,18.83,18.83,45300.0,18.97,18.98,18.83,18.83,45300.0
2005-08-22 10:30:00,18.83,18.89,18.75,18.77,51000.0,18.83,18.89,18.75,18.77,51000.0
2005-08-22 10:40:00,18.77,18.82,18.75,18.8,48700.0,18.77,18.82,18.75,18.8,48700.0
2005-08-22 10:50:00,18.8,18.84,18.8,18.82,30900.0,18.8,18.84,18.8,18.82,30900.0
2005-08-22 11:00:00,18.82,18.84,18.75,18.82,65800.0,18.82,18.84,18.75,18.82,65800.0
2005-08-22 11:10:00,18.8,18.81,18.76,18.78,51600.0,18.8,18.81,18.76,18.78,51600.0
2005-08-22 11:20:00,18.79,18.8,18.76,18.77,64000.0,18.79,18.8,18.76,18.77,64000.0
2005-08-22 11:30:00,18.78,18.79,18.74,18.74,55800.0,18.78,18.79,18.74,18.74,55800.0
2005-08-22 11:40:00,18.72,18.75,18.6,18.6,65700.0,18.72,18.75,18.6,18.6,65700.0
2005-08-22 11:50:00,18.61,18.63,18.45,18.49,65500.0,18.61,18.63,18.45,18.49,65500.0
2005-08-22 12:00:00,18.49,18.53,18.38,18.45,53000.0,18.49,18.53,18.38,18.45,53000.0
2005-08-22 12:10:00,18.45,18.53,18.32,18.35,42700.0,18.45,18.53,18.32,18.35,42700.0
2005-08-22 12:20:00,18.35,18.37,18.24,18.25,64600.0,18.35,18.37,18.24,18.25,64600.0
2005-08-22 12:30:00,18.25,18.26,18.07,18.08,68300.0,18.25,18.26,18.07,18.08,68300.0
2005-08-22 12:40:00,18.08,18.18,18.06,18.14,35600.0,18.08,18.18,18.06,18.14,35600.0
2005-08-22 12:50:00,18.14,18.49,18.1,18.18,56000.0,18.14,18.49,18.1,18.18,56000.0
2005-08-22 13:00:00,18.17,18.2,18.0,18.02,39300.0,18.17,18.2,18.0,18.02,39300.0
2005-08-22 13:10:00,18.02,18.11,18.0,18.02,32200.0,18.02,18.11,18.0,18.02,32200.0
2005-08-22 13:20:00,18.07,18.22,18.02,18.18,33400.0,18.07,18.22,18.02,18.18,33400.0
2005-08-22 13:30:00,18.16,18.29,18.11,18.27,16000.0,18.16,18.29,18.11,18.27,16000.0
2005-08-22 13:40:00,18.27,18.33,18.23,18.29,11200.0,18.27,18.33,18.23,18.29,11200.0
2005-08-22 13:50:00,18.3,18.36,18.28,18.34,8900.0,18.3,18.36,18.28,18.34,8900.0
2005-08-22 14:00:00,18.35,18.35,18.11,18.11,25200.0,18.35,18.35,18.11,18.11,25200.0
2005-08-22 14:10:00,18.11,18.11,18.03,18.1,22700.0,18.11,18.11,18.03,18.1,22700.0
2005-08-22 14:20:00,18.09,18.15,18.0,18.09,26400.0,18.09,18.15,18.0,18.09,26400.0
2005-08-22 14:30:00,18.09,18.22,18.05,18.09,24000.0,18.09,18.22,18.05,18.09,24000.0
2005-08-22 14:40:00,18.08,18.14,18.05,18.07,28500.0,18.08,18.14,18.05,18.07,28500.0
2005-08-22 14:50:00,18.07,18.09,18.0,18.02,33600.0,18.07,18.09,18.0,18.02,33600.0
2005-08-22 15:00:00,18.02,18.14,17.93,17.99,61000.0,18.02,18.14,17.93,17.99,61000.0
2005-08-22 15:10:00,17.99,18.4,17.96,18.36,89300.0,17.99,18.4,17.96,18.36,89300.0
2005-08-22 15:20:00,18.36,18.39,18.1,18.14,34600.0,18.36,18.39,18.1,18.14,34600.0
2005-08-22 15:30:00,18.14,18.32,18.14,18.25,41600.0,18.14,18.32,18.14,18.25,41600.0
2005-08-22 15:40:00,18.26,18.29,18.11,18.16,55500.0,18.26,18.29,18.11,18.16,55500.0
2005-08-22 15:50:00,18.17,18.27,18.06,18.25,130000.0,18.17,18.27,18.06,18.25,130000.0
2005-08-23 09:30:00,18.4,18.4,18.03,18.19,107700.0,18.4,18.4,18.03,18.19,107700.0
2005-08-23 09:40:00,18.21,18.22,18.05,18.1,81900.0,18.21,18.22,18.05,18.1,81900.0
2005-08-23 09:50:00,18.1,18.1,18.02,18.05,51600.0,18.1,18.1,18.02,18.05,51600.0
2005-08-23 10:00:00,18.05,18.06,17.76,17.76,65700.0,18.05,18.06,17.76,17.76,65700.0
2005-08-23 10:10:00,17.79,17.97,17.76,17.95,76700.0,17.79,17.97,17.76,17.95,76700.0
2005-08-23 10:20:00,17.96,18.05,17.94,18.01,39200.0,17.96,18.05,17.94,18.01,39200.0
2005-08-23 10:30:00,18.01,18.01,17.91,17.93,104100.0,18.01,18.01,17.91,17.93,104100.0
2005-08-23 10:40:00,17.94,17.94,17.83,17.86,124600.0,17.94,17.94,17.83,17.86,124600.0
2005-08-23 10:50:00,17.86,17.88,17.82,17.85,36400.0,17.86,17.88,17.82,17.85,36400.0
2005-08-23 11:00:00,17.86,17.86,17.83,17.85,17000.0,17.86,17.86,17.83,17.85,17000.0
2005-08-23 11:10:00,17.85,17.86,17.84,17.86,23000.0,17.85,17.86,17.84,17.86,23000.0
2005-08-23 11:20:00,17.86,17.87,17.85,17.85,67200.0,17.86,17.87,17.85,17.85,67200.0
2005-08-23 11:30:00,17.87,17.87,17.75,17.75,34400.0,17.87,17.87,17.75,17.75,34400.0
2005-08-23 11:40:00,17.76,17.77,17.71,17.74,29900.0,17.76,17.77,17.71,17.74,29900.0
2005-08-23 11:50:00,17.74,17.76,17.73,17.75,16500.0,17.74,17.76,17.73,17.75,16500.0
2005-08-23 12:00:00,17.75,17.75,17.71,17.73,14300.0,17.75,17.75,17.71,17.73,14300.0
2005-08-23 12:10:00,17.75,17.75,17.74,17.75,12400.0,17.75,17.75,17.74,17.75,12400.0
2005-08-23 12:20:00,17.75,17.75,17.74,17.75,15400.0,17.75,17.75,17.74,17.75,15400.0
2005-08-23 12:30:00,17.75,17.76,17.73,17.75,37500.0,17.75,17.76,17.73,17.75,37500.0
2005-08-23 12:40:00,17.75,17.76,17.74,17.75,30000.0,17.75,17.76,17.74,17.75,30000.0
2005-08-23 12:50:00,17.75,17.76,17.73,17.75,123100.0,17.75,17.76,17.73,17.75,123100.0
2005-08-23 13:00:00,17.74,17.75,17.74,17.75,11800.0,17.74,17.75,17.74,17.75,11800.0
2005-08-23 13:10:00,17.75,17.75,17.74,17.75,14900.0,17.75,17.75,17.74,17.75,14900.0
2005-08-23 13:20:00,17.75,17.84,17.74,17.84,60500.0,17.75,17.84,17.74,17.84,60500.0
2005-08-23 13:30:00,17.84,17.84,17.79,17.84,32100.0,17.84,17.84,17.79,17.84,32100.0
2005-08-23 13:40:00,17.84,18.0,17.83,17.98,39600.0,17.84,18.0,17.83,17.98,39600.0
2005-08-23 13:50:00,17.99,18.0,17.93,17.97,30300.0,17.99,18.0,17.93,17.97,30300.0
2005-08-23 14:00:00,17.97,17.99,17.95,17.98,24100.0,17.97,17.99,17.95,17.98,24100.0
2005-08-23 14:10:00,17.98,18.0,17.98,17.98,16500.0,17.98,18.0,17.98,17.98,16500.0
2005-08-23 14:20:00,17.98,18.02,17.97,18.01,33200.0,17.98,18.02,17.97,18.01,33200.0
2005-08-23 14:30:00,18.02,18.04,18.01,18.02,22500.0,18.02,18.04,18.01,18.02,22500.0
2005-08-23 14:40:00,18.02,18.16,18.0,18.07,90300.0,18.02,18.16,18.0,18.07,90300.0
2005-08-23 14:50:00,18.05,18.12,18.02,18.04,31300.0,18.05,18.12,18.02,18.04,31300.0
2005-08-23 15:00:00,18.04,18.04,17.98,17.99,34300.0,18.04,18.04,17.98,17.99,34300.0
2005-08-23 15:10:00,17.98,17.98,17.96,17.97,25000.0,17.98,17.98,17.96,17.97,25000.0
2005-08-23 15:20:00,17.97,17.98,17.86,17.9,30900.0,17.97,17.98,17.86,17.9,30900.0
2005-08-23 15:30:00,17.89,17.9,17.8,17.86,64500.0,17.89,17.9,17.8,17.86,64500.0
2005-08-23 15:40:00,17.86,17.87,17.8,17.82,41200.0,17.86,17.87,17.8,17.82,41200.0
2005-08-23 15:50:00,17.82,17.88,17.81,17.88,71800.0,17.82,17.88,17.81,17.88,71800.0
2005-08-24 09:30:00,17.91,17.99,17.8,17.96,28300.0,17.91,17.99,17.8,17.96,28300.0
2005-08-24 09:40:00,17.96,18.2,17.86,18.05,40500.0,17.96,18.2,17.86,18.05,40500.0
2005-08-24 09:50:00,18.07,18.07,17.9,17.91,23000.0,18.07,18.07,17.9,17.91,23000.0
2005-08-24 10:00:00,17.93,18.15,17.93,18.13,23200.0,17.93,18.15,17.93,18.13,23200.0
2005-08-24 10:10:00,18.11,18.11,18.01,18.01,8200.0,18.11,18.11,18.01,18.01,8200.0
2005-08-24 10:20:00,18.0,18.02,17.88,17.99,25700.0,18.0,18.02,17.88,17.99,25700.0
2005-08-24 10:30:00,18.01,18.12,17.96,18.1,15000.0,18.01,18.12,17.96,18.1,15000.0
2005-08-24 10:40:00,18.1,18.2,18.0,18.16,15400.0,18.1,18.2,18.0,18.16,15400.0
2005-08-24 10:50:00,18.16,18.16,18.07,18.08,15700.0,18.16,18.16,18.07,18.08,15700.0
2005-08-24 11:00:00,18.08,18.13,18.05,18.06,20500.0,18.08,18.13,18.05,18.06,20500.0
2005-08-24 11:10:00,18.08,18.11,18.06,18.11,8100.0,18.08,18.11,18.06,18.11,8100.0
2005-08-24 11:20:00,18.11,18.11,18.08,18.08,4800.0,18.11,18.11,18.08,18.08,4800.0
2005-08-24 11:30:00,18.09,18.09,18.03,18.03,11200.0,18.09,18.09,18.03,18.03,11200.0
2005-08-24 11:40:00,18.02,18.02,17.94,17.95,23600.0,18.02,18.02,17.94,17.95,23600.0
2005-08-24 11:50:00,17.95,18.01,17.94,17.96,14700.0,17.95,18.01,17.94,17.96,14700.0
2005-08-24 12:00:00,17.97,18.08,17.96,17.99,14900.0,17.97,18.08,17.96,17.99,14900.0
2005-08-24 12:10:00,18.0,18.11,18.0,18.11,12700.0,18.0,18.11,18.0,18.11,12700.0
2005-08-24 12:20:00,18.11,18.15,18.09,18.14,10700.0,18.11,18.15,18.09,18.14,10700.0
2005-08-24 12:30:00,18.14,18.23,18.11,18.22,9900.0,18.14,18.23,18.11,18.22,9900.0
2005-08-24 12:40:00,18.22,18.25,18.18,18.24,12800.0,18.22,18.25,18.18,18.24,12800.0
2005-08-24 12:50:00,18.25,18.34,18.22,18.33,20200.0,18.25,18.34,18.22,18.33,20200.0
2005-08-24 13:00:00,18.34,18.49,18.34,18.49,54100.0,18.34,18.49,18.34,18.49,54100.0
2005-08-24 13:10:00,18.45,18.49,18.41,18.46,20400.0,18.45,18.49,18.41,18.46,20400.0
2005-08-24 13:20:00,18.46,18.47,18.42,18.46,17200.0,18.46,18.47,18.42,18.46,17200.0
2005-08-24 13:30:00,18.46,18.47,18.43,18.45,13400.0,18.46,18.47,18.43,18.45,13400.0
2005-08-24 13:40:00,18.45,18.47,18.44,18.46,15800.0,18.45,18.47,18.44,18.46,15800.0
2005-08-24 13:50:00,18.46,18.48,18.44,18.48,15600.0,18.46,18.48,18.44,18.48,15600.0
2005-08-24 14:00:00,18.47,18.49,18.45,18.49,21200.0,18.47,18.49,18.45,18.49,21200.0
2005-08-24 14:10:00,18.49,18.51,18.46,18.5,16800.0,18.49,18.51,18.46,18.5,16800.0
2005-08-24 14:20:00,18.47,18.51,18.46,18.5,12600.0,18.47,18.51,18.46,18.5,12600.0
2005-08-24 14:30:00,18.49,18.56,18.48,18.51,27500.0,18.49,18.56,18.48,18.51,27500.0
2005-08-24 14:40:00,18.51,18.51,18.48,18.51,23000.0,18.51,18.51,18.48,18.51,23000.0
2005-08-24 14:50:00,18.49,18.51,18.3,18.3,46200.0,18.49,18.51,18.3,18.3,46200.0
2005-08-24 15:00:00,18.3,18.33,18.15,18.27,44300.0,18.3,18.33,18.15,18.27,44300.0
2005-08-24 15:10:00,18.26,18.27,17.98,18.06,49000.0,18.26,18.27,17.98,18.06,49000.0
2005-08-24 15:20:00,18.06,18.19,18.04,18.04,33200.0,18.06,18.19,18.04,18.04,33200.0
2005-08-24 15:30:00,18.03,18.14,18.02,18.13,19400.0,18.03,18.14,18.02,18.13,19400.0
2005-08-24 15:40:00,18.13,18.14,18.05,18.1,25500.0,18.13,18.14,18.05,18.1,25500.0
2005-08-24 15:50:00,18.1,18.11,18.05,18.07,45700.0,18.1,18.11,18.05,18.07,45700.0
2005-08-25 09:30:00,18.16,18.26,18.05,18.11,26600.0,18.16,18.26,18.05,18.11,26600.0
2005-08-25 09:40:00,18.08,18.14,18.06,18.14,22200.0,18.08,18.14,18.06,18.14,22200.0
2005-08-25 09:50:00,18.14,18.18,18.06,18.16,16900.0,18.14,18.18,18.06,18.16,16900.0
2005-08-25 10:00:00,18.16,18.26,18.13,18.26,11000.0,18.16,18.26,18.13,18.26,11000.0
2005-08-25 10:10:00,18.26,18.39,18.24,18.36,13000.0,18.26,18.39,18.24,18.36,13000.0
2005-08-25 10:20:00,18.36,18.38,18.26,18.38,10500.0,18.36,18.38,18.26,18.38,10500.0
2005-08-25 10:30:00,18.37,18.46,18.35,18.37,20100.0,18.37,18.46,18.35,18.37,20100.0
2005-08-25 10:40:00,18.35,18.38,18.32,18.34,7100.0,18.35,18.38,18.32,18.34,7100.0
2005-08-25 10:50:00,18.34,18.35,18.25,18.25,21300.0,18.34,18.35,18.25,18.25,21300.0
2005-08-25 11:00:00,18.25,18.25,18.1,18.12,17900.0,18.25,18.25,18.1,18.12,17900.0
2005-08-25 11:10:00,18.1,18.17,18.08,18.12,19900.0,18.1,18.17,18.08,18.12,19900.0
2005-08-25 11:20:00,18.09,18.1,18.08,18.08,8800.0,18.09,18.1,18.08,18.08,8800.0
2005-08-25 11:30:00,18.08,18.08,18.05,18.06,16400.0,18.08,18.08,18.05,18.06,16400.0
2005-08-25 11:40:00,18.05,18.05,18.03,18.04,10500.0,18.05,18.05,18.03,18.04,10500.0
2005-08-25 11:50:00,18.04,18.06,18.03,18.05,3800.0,18.04,18.06,18.03,18.05,3800.0
2005-08-25 12:00:00,18.06,18.06,18.03,18.05,8100.0,18.06,18.06,18.03,18.05,8100.0
2005-08-25 12:10:00,18.05,18.06,18.03,18.03,7100.0,18.05,18.06,18.03,18.03,7100.0
2005-08-25 12:20:00,18.05,18.05,18.02,18.03,9100.0,18.05,18.05,18.02,18.03,9100.0
2005-08-25 12:30:00,18.03,18.03,18.0,18.0,13200.0,18.03,18.03,18.0,18.0,13200.0
2005-08-25 12:40:00,18.01,18.01,17.97,18.0,20000.0,18.01,18.01,17.97,18.0,20000.0
2005-08-25 12:50:00,18.0,18.06,18.0,18.04,26500.0,18.0,18.06,18.0,18.04,26500.0
2005-08-25 13:00:00,18.04,18.04,18.0,18.01,16100.0,18.04,18.04,18.0,18.01,16100.0
2005-08-25 13:10:00,18.01,18.05,18.01,18.02,10500.0,18.01,18.05,18.01,18.02,10500.0
2005-08-25 13:20:00,18.01,18.05,17.99,18.05,16100.0,18.01,18.05,17.99,18.05,16100.0
2005-08-25 13:30:00,18.05,18.06,18.01,18.02,12400.0,18.05,18.06,18.01,18.02,12400.0
2005-08-25 13:40:00,18.02,18.05,17.98,18.0,21500.0,18.02,18.05,17.98,18.0,21500.0
2005-08-25 13:50:00,18.0,18.0,17.99,17.99,17400.0,18.0,18.0,17.99,17.99,17400.0
2005-08-25 14:00:00,18.01,18.01,17.97,17.97,18200.0,18.01,18.01,17.97,17.97,18200.0
2005-08-25 14:10:00,17.97,17.97,17.95,17.95,7900.0,17.97,17.97,17.95,17.95,7900.0
2005-08-25 14:20:00,17.95,18.0,17.86,18.0,42100.0,17.95,18.0,17.86,18.0,42100.0
2005-08-25 14:30:00,18.0,18.0,17.88,17.89,12600.0,18.0,18.0,17.88,17.89,12600.0
2005-08-25 14:40:00,17.89,17.89,17.84,17.87,18100.0,17.89,17.89,17.84,17.87,18100.0
2005-08-25 14:50:00,17.87,17.94,17.86,17.88,38000.0,17.87,17.94,17.86,17.88,38000.0
2005-08-25 15:00:00,17.88,17.89,17.83,17.83,10800.0,17.88,17.89,17.83,17.83,10800.0
2005-08-25 15:10:00,17.85,17.87,17.83,17.85,10800.0,17.85,17.87,17.83,17.85,10800.0
2005-08-25 15:20:00,17.85,17.91,17.84,17.86,17500.0,17.85,17.91,17.84,17.86,17500.0
2005-08-25 15:30:00,17.86,17.89,17.8,17.86,25200.0,17.86,17.89,17.8,17.86,25200.0
2005-08-25 15:40:00,17.84,17.88,17.83,17.87,15200.0,17.84,17.88,17.83,17.87,15200.0
2005-08-25 15:50:00,17.87,17.9,17.83,17.9,45800.0,17.87,17.9,17.83,17.9,45800.0
2005-08-26 09:30:00,17.9,17.91,17.77,17.79,18900.0,17.9,17.91,17.77,17.79,18900.0
2005-08-26 09:40:00,17.79,17.86,17.73,17.78,28700.0,17.79,17.86,17.73,17.78,28700.0
2005-08-26 09:50:00,17.75,17.83,17.71,17.71,20200.0,17.75,17.83,17.71,17.71,20200.0
2005-08-26 10:00:00,17.71,17.76,17.5,17.53,47100.0,17.71,17.76,17.5,17.53,47100.0
2005-08-26 10:10:00,17.55,17.55,17.5,17.51,30000.0,17.55,17.55,17.5,17.51,30000.0
2005-08-26 10:20:00,17.52,17.63,17.51,17.52,50200.0,17.52,17.63,17.51,17.52,50200.0
2005-08-26 10:30:00,17.53,17.57,17.48,17.48,24100.0,17.53,17.57,17.48,17.48,24100.0
2005-08-26 10:40:00,17.51,17.51,17.4,17.48,22600.0,17.51,17.51,17.4,17.48,22600.0
2005-08-26 10:50:00,17.5,17.51,17.46,17.5,9700.0,17.5,17.51,17.46,17.5,9700.0
2005-08-26 11:00:00,17.49,17.61,17.49,17.57,15300.0,17.49,17.61,17.49,17.57,15300.0
2005-08-26 11:10:00,17.56,17.63,17.56,17.63,5700.0,17.56,17.63,17.56,17.63,5700.0
2005-08-26 11:20:00,17.64,17.64,17.53,17.54,13500.0,17.64,17.64,17.53,17.54,13500.0
2005-08-26 11:30:00,17.59,17.59,17.52,17.55,5900.0,17.59,17.59,17.52,17.55,5900.0
2005-08-26 11:40:00,17.55,17.55,17.51,17.52,5600.0,17.55,17.55,17.51,17.52,5600.0
2005-08-26 11:50:00,17.53,17.55,17.53,17.54,5000.0,17.53,17.55,17.53,17.54,5000.0
2005-08-26 12:00:00,17.54,17.65,17.54,17.62,18600.0,17.54,17.65,17.54,17.62,18600.0
2005-08-26 12:10:00,17.65,17.69,17.63,17.68,3900.0,17.65,17.69,17.63,17.68,3900.0
2005-08-26 12:20:00,17.71,17.72,17.69,17.7,1400.0,17.71,17.72,17.69,17.7,1400.0
2005-08-26 12:30:00,17.71,17.73,17.66,17.72,3600.0,17.71,17.73,17.66,17.72,3600.0
2005-08-26 12:40:00,17.69,17.75,17.65,17.7,6700.0,17.69,17.75,17.65,17.7,6700.0
2005-08-26 12:50:00,17.68,17.7,17.6,17.6,21200.0,17.68,17.7,17.6,17.6,21200.0
2005-08-26 13:00:00,17.63,17.7,17.62,17.7,3700.0,17.63,17.7,17.62,17.7,3700.0
2005-08-26 13:10:00,17.64,17.66,17.61,17.62,6900.0,17.64,17.66,17.61,17.62,6900.0
2005-08-26 13:20:00,17.61,17.68,17.61,17.68,5600.0,17.61,17.68,17.61,17.68,5600.0
2005-08-26 13:30:00,17.65,17.66,17.6,17.66,5400.0,17.65,17.66,17.6,17.66,5400.0
2005-08-26 13:40:00,17.62,17.64,17.6,17.6,14800.0,17.62,17.64,17.6,17.6,14800.0
2005-08-26 13:50:00,17.61,17.67,17.61,17.63,4500.0,17.61,17.67,17.61,17.63,4500.0
2005-08-26 14:00:00,17.67,17.67,17.57,17.6,3400.0,17.67,17.67,17.57,17.6,3400.0
2005-08-26 14:10:00,17.61,17.65,17.58,17.65,8900.0,17.61,17.65,17.58,17.65,8900.0
2005-08-26 14:20:00,17.65,17.78,17.65,17.71,9700.0,17.65,17.78,17.65,17.71,9700.0
2005-08-26 14:30:00,17.7,17.7,17.59,17.61,17300.0,17.7,17.7,17.59,17.61,17300.0
2005-08-26 14:40:00,17.57,17.64,17.57,17.62,6900.0,17.57,17.64,17.57,17.62,6900.0
2005-08-26 14:50:00,17.6,17.72,17.59,17.71,16700.0,17.6,17.72,17.59,17.71,16700.0
2005-08-26 15:00:00,17.71,17.71,17.64,17.65,12400.0,17.71,17.71,17.64,17.65,12400.0
2005-08-26 15:10:00,17.64,17.64,17.55,17.56,33200.0,17.64,17.64,17.55,17.56,33200.0
2005-08-26 15:20:00,17.55,17.59,17.53,17.58,16200.0,17.55,17.59,17.53,17.58,16200.0
2005-08-26 15:30:00,17.59,17.62,17.57,17.61,19300.0,17.59,17.62,17.57,17.61,19300.0
2005-08-26 15:40:00,17.62,17.65,17.52,17.54,31100.0,17.62,17.65,17.52,17.54,31100.0
2005-08-26 15:50:00,17.54,17.58,17.45,17.46,70200.0,17.54,17.58,17.45,17.46,70200.0
2005-08-29 09:30:00,17.32,17.36,17.23,17.34,41500.0,17.32,17.36,17.23,17.34,41500.0
2005-08-29 09:40:00,17.3,17.42,17.29,17.42,13900.0,17.3,17.42,17.29,17.42,13900.0
2005-08-29 09:50:00,17.41,17.6,17.37,17.6,16200.0,17.41,17.6,17.37,17.6,16200.0
2005-08-29 10:00:00,17.6,17.6,17.4,17.54,18300.0,17.6,17.6,17.4,17.54,18300.0
2005-08-29 10:10:00,17.55,17.76,17.54,17.71,25700.0,17.55,17.76,17.54,17.71,25700.0
2005-08-29 10:20:00,17.72,17.82,17.68,17.73,17800.0,17.72,17.82,17.68,17.73,17800.0
2005-08-29 10:30:00,17.72,17.78,17.69,17.73,9100.0,17.72,17.78,17.69,17.73,9100.0
2005-08-29 10:40:00,17.71,17.8,17.68,17.74,14200.0,17.71,17.8,17.68,17.74,14200.0
2005-08-29 10:50:00,17.74,17.75,17.7,17.73,5500.0,17.74,17.75,17.7,17.73,5500.0
2005-08-29 11:00:00,17.75,17.81,17.73,17.77,9600.0,17.75,17.81,17.73,17.77,9600.0
2005-08-29 11:10:00,17.77,17.8,17.72,17.77,8600.0,17.77,17.8,17.72,17.77,8600.0
2005-08-29 11:20:00,17.74,17.78,17.73,17.73,7900.0,17.74,17.78,17.73,17.73,7900.0
2005-08-29 11:30:00,17.73,17.76,17.68,17.7,6100.0,17.73,17.76,17.68,17.7,6100.0
2005-08-29 11:40:00,17.72,17.75,17.69,17.71,7200.0,17.72,17.75,17.69,17.71,7200.0
2005-08-29 11:50:00,17.71,17.71,17.64,17.65,5900.0,17.71,17.71,17.64,17.65,5900.0
2005-08-29 12:00:00,17.65,17.72,17.63,17.72,9300.0,17.65,17.72,17.63,17.72,9300.0
2005-08-29 12:10:00,17.72,17.75,17.68,17.72,9000.0,17.72,17.75,17.68,17.72,9000.0
2005-08-29 12:20:00,17.7,17.72,17.67,17.69,5900.0,17.7,17.72,17.67,17.69,5900.0
2005-08-29 12:30:00,17.7,17.7,17.62,17.63,8600.0,17.7,17.7,17.62,17.63,8600.0
2005-08-29 12:40:00,17.65,17.65,17.54,17.57,7800.0,17.65,17.65,17.54,17.57,7800.0
2005-08-29 12:50:00,17.58,17.59,17.57,17.57,3900.0,17.58,17.59,17.57,17.57,3900.0
2005-08-29 13:00:00,17.57,17.73,17.57,17.71,12800.0,17.57,17.73,17.57,17.71,12800.0
2005-08-29 13:10:00,17.73,17.8,17.71,17.75,15700.0,17.73,17.8,17.71,17.75,15700.0
2005-08-29 13:20:00,17.75,17.75,17.65,17.7,13100.0,17.75,17.75,17.65,17.7,13100.0
2005-08-29 13:30:00,17.7,17.77,17.7,17.77,7500.0,17.7,17.77,17.7,17.77,7500.0
2005-08-29 13:40:00,17.78,17.9,17.78,17.89,18100.0,17.78,17.9,17.78,17.89,18100.0
2005-08-29 13:50:00,17.89,17.91,17.86,17.91,10600.0,17.89,17.91,17.86,17.91,10600.0
2005-08-29 14:00:00,17.9,17.91,17.87,17.91,11000.0,17.9,17.91,17.87,17.91,11000.0
2005-08-29 14:10:00,17.9,17.9,17.79,17.79,8100.0,17.9,17.9,17.79,17.79,8100.0
2005-08-29 14:20:00,17.8,17.8,17.75,17.78,8900.0,17.8,17.8,17.75,17.78,8900.0
2005-08-29 14:30:00,17.77,17.77,17.7,17.73,8000.0,17.77,17.77,17.7,17.73,8000.0
2005-08-29 14:40:00,17.74,17.76,17.72,17.75,10400.0,17.74,17.76,17.72,17.75,10400.0
2005-08-29 14:50:00,17.75,17.76,17.73,17.75,10100.0,17.75,17.76,17.73,17.75,10100.0
2005-08-29 15:00:00,17.75,17.87,17.75,17.87,16800.0,17.75,17.87,17.75,17.87,16800.0
2005-08-29 15:10:00,17.86,17.87,17.79,17.81,15000.0,17.86,17.87,17.79,17.81,15000.0
2005-08-29 15:20:00,17.81,17.87,17.76,17.78,19000.0,17.81,17.87,17.76,17.78,19000.0
2005-08-29 15:30:00,17.81,17.81,17.75,17.76,15300.0,17.81,17.81,17.75,17.76,15300.0
2005-08-29 15:40:00,17.78,17.79,17.75,17.77,16300.0,17.78,17.79,17.75,17.77,16300.0
2005-08-29 15:50:00,17.77,17.93,17.75,17.93,91700.0,17.77,17.93,17.75,17.93,91700.0
2005-08-30 09:30:00,17.93,17.95,17.75,17.75,13000.0,17.93,17.95,17.75,17.75,13000.0
2005-08-30 09:40:00,17.76,17.79,17.64,17.7,12900.0,17.76,17.79,17.64,17.7,12900.0
2005-08-30 09:50:00,17.7,17.86,17.68,17.81,44600.0,17.7,17.86,17.68,17.81,44600.0
2005-08-30 10:00:00,17.82,17.97,17.77,17.85,44100.0,17.82,17.97,17.77,17.85,44100.0
2005-08-30 10:10:00,17.84,17.93,17.81,17.82,10200.0,17.84,17.93,17.81,17.82,10200.0
2005-08-30 10:20:00,17.82,17.89,17.74,17.75,18800.0,17.82,17.89,17.74,17.75,18800.0
2005-08-30 10:30:00,17.75,17.81,17.62,17.7,29500.0,17.75,17.81,17.62,17.7,29500.0
2005-08-30 10:40:00,17.7,17.75,17.62,17.73,13400.0,17.7,17.75,17.62,17.73,13400.0
2005-08-30 10:50:00,17.72,17.76,17.7,17.74,9100.0,17.72,17.76,17.7,17.74,9100.0
2005-08-30 11:00:00,17.73,17.76,17.72,17.74,14600.0,17.73,17.76,17.72,17.74,14600.0
2005-08-30 11:10:00,17.76,17.76,17.7,17.71,25500.0,17.76,17.76,17.7,17.71,25500.0
2005-08-30 11:20:00,17.72,17.84,17.7,17.78,7900.0,17.72,17.84,17.7,17.78,7900.0
2005-08-30 11:30:00,17.76,17.76,17.66,17.7,14200.0,17.76,17.76,17.66,17.7,14200.0
2005-08-30 11:40:00,17.72,17.72,17.69,17.7,5800.0,17.72,17.72,17.69,17.7,5800.0
2005-08-30 11:50:00,17.71,17.81,17.68,17.73,16400.0,17.71,17.81,17.68,17.73,16400.0
2005-08-30 12:00:00,17.72,17.8,17.71,17.71,10400.0,17.72,17.8,17.71,17.71,10400.0
2005-08-30 12:10:00,17.72,17.78,17.72,17.76,18300.0,17.72,17.78,17.72,17.76,18300.0
2005-08-30 12:20:00,17.76,17.77,17.71,17.71,29500.0,17.76,17.77,17.71,17.71,29500.0
2005-08-30 12:30:00,17.72,17.73,17.69,17.71,13600.0,17.72,17.73,17.69,17.71,13600.0
2005-08-30 12:40:00,17.71,17.72,17.66,17.69,25300.0,17.71,17.72,17.66,17.69,25300.0
2005-08-30 12:50:00,17.71,17.75,17.69,17.74,9400.0,17.71,17.75,17.69,17.74,9400.0
2005-08-30 13:00:00,17.76,17.76,17.74,17.75,6200.0,17.76,17.76,17.74,17.75,6200.0
2005-08-30 13:10:00,17.76,17.9,17.75,17.9,31100.0,17.76,17.9,17.75,17.9,31100.0
2005-08-30 13:20:00,17.9,17.99,17.88,17.9,82300.0,17.9,17.99,17.88,17.9,82300.0
2005-08-30 13:30:00,17.9,17.92,17.85,17.92,190600.0,17.9,17.92,17.85,17.92,190600.0
2005-08-30 13:40:00,17.93,17.93,17.88,17.88,74700.0,17.93,17.93,17.88,17.88,74700.0
2005-08-30 13:50:00,17.88,17.9,17.86,17.87,77500.0,17.88,17.9,17.86,17.87,77500.0
2005-08-30 14:00:00,17.85,17.9,17.81,17.89,18400.0,17.85,17.9,17.81,17.89,18400.0
2005-08-30 14:10:00,17.89,17.9,17.83,17.85,11700.0,17.89,17.9,17.83,17.85,11700.0
2005-08-30 14:20:00,17.87,17.9,17.85,17.88,14400.0,17.87,17.9,17.85,17.88,14400.0
2005-08-30 14:30:00,17.89,17.89,17.79,17.84,12900.0,17.89,17.89,17.79,17.84,12900.0
2005-08-30 14:40:00,17.85,17.85,17.74,17.75,15500.0,17.85,17.85,17.74,17.75,15500.0
2005-08-30 14:50:00,17.75,17.8,17.73,17.75,29600.0,17.75,17.8,17.73,17.75,29600.0
2005-08-30 15:00:00,17.75,17.84,17.74,17.84,15100.0,17.75,17.84,17.74,17.84,15100.0
2005-08-30 15:10:00,17.85,17.87,17.78,17.83,11800.0,17.85,17.87,17.78,17.83,11800.0
2005-08-30 15:20:00,17.86,17.88,17.77,17.79,21100.0,17.86,17.88,17.77,17.79,21100.0
2005-08-30 15:30:00,17.79,17.91,17.78,17.89,37800.0,17.79,17.91,17.78,17.89,37800.0
2005-08-30 15:40:00,17.89,17.91,17.8,17.8,37800.0,17.89,17.91,17.8,17.8,37800.0
2005-08-30 15:50:00,17.81,17.84,17.75,17.76,55300.0,17.81,17.84,17.75,17.76,55300.0
2005-08-31 09:30:00,17.76,17.99,17.76,17.9,17800.0,17.76,17.99,17.76,17.9,17800.0
2005-08-31 09:40:00,17.9,17.92,17.85,17.92,18500.0,17.9,17.92,17.85,17.92,18500.0
2005-08-31 09:50:00,17.92,17.94,17.75,17.8,16100.0,17.92,17.94,17.75,17.8,16100.0
2005-08-31 10:00:00,17.83,17.93,17.71,17.85,14200.0,17.83,17.93,17.71,17.85,14200.0
2005-08-31 10:10:00,17.8,17.89,17.79,17.89,4800.0,17.8,17.89,17.79,17.89,4800.0
2005-08-31 10:20:00,17.89,17.9,17.8,17.86,8200.0,17.89,17.9,17.8,17.86,8200.0
2005-08-31 10:30:00,17.81,17.97,17.77,17.96,46800.0,17.81,17.97,17.77,17.96,46800.0
2005-08-31 10:40:00,17.96,17.97,17.9,17.9,20500.0,17.96,17.97,17.9,17.9,20500.0
2005-08-31 10:50:00,17.9,17.96,17.86,17.9,20100.0,17.9,17.96,17.86,17.9,20100.0
2005-08-31 11:00:00,17.93,17.96,17.91,17.94,15300.0,17.93,17.96,17.91,17.94,15300.0
2005-08-31 11:10:00,17.96,17.98,17.95,17.97,27000.0,17.96,17.98,17.95,17.97,27000.0
2005-08-31 11:20:00,17.97,17.98,17.92,17.94,8800.0,17.97,17.98,17.92,17.94,8800.0
2005-08-31 11:30:00,17.96,18.0,17.96,17.96,17200.0,17.96,18.0,17.96,17.96,17200.0
2005-08-31 11:40:00,17.96,17.98,17.91,17.91,9900.0,17.96,17.98,17.91,17.91,9900.0
2005-08-31 11:50:00,17.91,17.98,17.88,17.96,21200.0,17.91,17.98,17.88,17.96,21200.0
2005-08-31 12:00:00,17.93,17.96,17.92,17.95,7500.0,17.93,17.96,17.92,17.95,7500.0
2005-08-31 12:10:00,17.91,17.94,17.9,17.93,6700.0,17.91,17.94,17.9,17.93,6700.0
2005-08-31 12:20:00,17.95,17.96,17.91,17.96,3200.0,17.95,17.96,17.91,17.96,3200.0
2005-08-31 12:30:00,17.96,17.96,17.9,17.91,8200.0,17.96,17.96,17.9,17.91,8200.0
2005-08-31 12:40:00,17.92,17.94,17.9,17.93,4600.0,17.92,17.94,17.9,17.93,4600.0
2005-08-31 12:50:00,17.9,17.98,17.9,17.94,5200.0,17.9,17.98,17.9,17.94,5200.0
2005-08-31 13:00:00,17.94,17.97,17.94,17.94,2400.0,17.94,17.97,17.94,17.94,2400.0
2005-08-31 13:10:00,17.95,18.2,17.95,18.16,44500.0,17.95,18.2,17.95,18.16,44500.0
2005-08-31 13:20:00,18.17,18.17,18.08,18.1,15700.0,18.17,18.17,18.08,18.1,15700.0
2005-08-31 13:30:00,18.07,18.2,18.07,18.11,24200.0,18.07,18.2,18.07,18.11,24200.0
2005-08-31 13:40:00,18.13,18.13,18.05,18.09,7800.0,18.13,18.13,18.05,18.09,7800.0
2005-08-31 13:50:00,18.08,18.17,18.08,18.12,7900.0,18.08,18.17,18.08,18.12,7900.0
2005-08-31 14:00:00,18.13,18.17,18.05,18.09,14900.0,18.13,18.17,18.05,18.09,14900.0
2005-08-31 14:10:00,18.07,18.12,18.01,18.03,12200.0,18.07,18.12,18.01,18.03,12200.0
2005-08-31 14:20:00,18.05,18.12,18.04,18.08,8300.0,18.05,18.12,18.04,18.08,8300.0
2005-08-31 14:30:00,18.12,18.18,18.09,18.17,17000.0,18.12,18.18,18.09,18.17,17000.0
2005-08-31 14:40:00,18.18,18.34,18.18,18.28,46900.0,18.18,18.34,18.18,18.28,46900.0
2005-08-31 14:50:00,18.28,18.46,18.27,18.41,50600.0,18.28,18.46,18.27,18.41,50600.0
2005-08-31 15:00:00,18.41,18.41,18.37,18.41,28300.0,18.41,18.41,18.37,18.41,28300.0
2005-08-31 15:10:00,18.42,18.49,18.4,18.48,35500.0,18.42,18.49,18.4,18.48,35500.0
2005-08-31 15:20:00,18.48,18.55,18.44,18.55,57200.0,18.48,18.55,18.44,18.55,57200.0
2005-08-31 15:30:00,18.55,18.58,18.48,18.49,32900.0,18.55,18.58,18.48,18.49,32900.0
2005-08-31 15:40:00,18.49,18.5,18.4,18.43,55600.0,18.49,18.5,18.4,18.43,55600.0
2005-08-31 15:50:00,18.43,18.46,18.29,18.43,100800.0,18.43,18.46,18.29,18.43,100800.0
2005-09-01 09:30:00,18.45,18.55,18.43,18.53,24400.0,18.45,18.55,18.43,18.53,24400.0
2005-09-01 09:40:00,18.5,18.52,18.48,18.5,24400.0,18.5,18.52,18.48,18.5,24400.0
2005-09-01 09:50:00,18.5,18.5,18.43,18.48,25000.0,18.5,18.5,18.43,18.48,25000.0
2005-09-01 10:00:00,18.45,18.52,18.43,18.5,31200.0,18.45,18.52,18.43,18.5,31200.0
2005-09-01 10:10:00,18.49,18.5,18.44,18.45,34000.0,18.49,18.5,18.44,18.45,34000.0
2005-09-01 10:20:00,18.45,18.51,18.44,18.5,34200.0,18.45,18.51,18.44,18.5,34200.0
2005-09-01 10:30:00,18.49,18.55,18.27,18.27,44200.0,18.49,18.55,18.27,18.27,44200.0
2005-09-01 10:40:00,18.27,18.4,18.15,18.16,78900.0,18.27,18.4,18.15,18.16,78900.0
2005-09-01 10:50:00,18.16,18.28,18.02,18.23,37600.0,18.16,18.28,18.02,18.23,37600.0
2005-09-01 11:00:00,18.23,18.26,18.08,18.08,22400.0,18.23,18.26,18.08,18.08,22400.0
2005-09-01 11:10:00,18.1,18.32,18.1,18.31,33900.0,18.1,18.32,18.1,18.31,33900.0
2005-09-01 11:20:00,18.31,18.33,18.27,18.3,32000.0,18.31,18.33,18.27,18.3,32000.0
2005-09-01 11:30:00,18.3,18.33,18.25,18.3,9300.0,18.3,18.33,18.25,18.3,9300.0
2005-09-01 11:40:00,18.31,18.31,18.25,18.25,13600.0,18.31,18.31,18.25,18.25,13600.0
2005-09-01 11:50:00,18.25,18.31,18.25,18.27,10300.0,18.25,18.31,18.25,18.27,10300.0
2005-09-01 12:00:00,18.28,18.29,18.27,18.29,1600.0,18.28,18.29,18.27,18.29,1600.0
2005-09-01 12:10:00,18.3,18.3,18.27,18.28,4900.0,18.3,18.3,18.27,18.28,4900.0
2005-09-01 12:20:00,18.28,18.28,18.25,18.25,7000.0,18.28,18.28,18.25,18.25,7000.0
2005-09-01 12:30:00,18.25,18.27,18.25,18.25,11200.0,18.25,18.27,18.25,18.25,11200.0
2005-09-01 12:40:00,18.27,18.29,18.25,18.28,7600.0,18.27,18.29,18.25,18.28,7600.0
2005-09-01 12:50:00,18.25,18.28,18.15,18.2,11900.0,18.25,18.28,18.15,18.2,11900.0
2005-09-01 13:00:00,18.18,18.23,18.16,18.22,9300.0,18.18,18.23,18.16,18.22,9300.0
2005-09-01 13:10:00,18.23,18.23,18.18,18.21,8500.0,18.23,18.23,18.18,18.21,8500.0
2005-09-01 13:20:00,18.21,18.23,18.18,18.22,15100.0,18.21,18.23,18.18,18.22,15100.0
2005-09-01 13:30:00,18.19,18.25,18.18,18.18,10500.0,18.19,18.25,18.18,18.18,10500.0
2005-09-01 13:40:00,18.18,18.31,18.13,18.31,31100.0,18.18,18.31,18.13,18.31,31100.0
2005-09-01 13:50:00,18.3,18.31,18.22,18.29,18300.0,18.3,18.31,18.22,18.29,18300.0
2005-09-01 14:00:00,18.28,18.31,18.25,18.28,24700.0,18.28,18.31,18.25,18.28,24700.0
2005-09-01 14:10:00,18.28,18.35,18.28,18.33,13300.0,18.28,18.35,18.28,18.33,13300.0
2005-09-01 14:20:00,18.33,18.41,18.33,18.38,20600.0,18.33,18.41,18.33,18.38,20600.0
2005-09-01 14:30:00,18.37,18.44,18.37,18.41,18800.0,18.37,18.44,18.37,18.41,18800.0
2005-09-01 14:40:00,18.4,18.44,18.38,18.4,23600.0,18.4,18.44,18.38,18.4,23600.0
2005-09-01 14:50:00,18.4,18.44,18.37,18.4,17100.0,18.4,18.44,18.37,18.4,17100.0
2005-09-01 15:00:00,18.4,18.43,18.38,18.39,15300.0,18.4,18.43,18.38,18.39,15300.0
2005-09-01 15:10:00,18.4,18.44,18.38,18.43,11200.0,18.4,18.44,18.38,18.43,11200.0
2005-09-01 15:20:00,18.41,18.41,18.38,18.39,7400.0,18.41,18.41,18.38,18.39,7400.0
2005-09-01 15:30:00,18.39,18.41,18.32,18.32,18700.0,18.39,18.41,18.32,18.32,18700.0
2005-09-01 15:40:00,18.31,18.39,18.22,18.37,50500.0,18.31,18.39,18.22,18.37,50500.0
2005-09-01 15:50:00,18.36,18.41,18.3,18.32,59000.0,18.36,18.41,18.3,18.32,59000.0
2005-09-02 09:30:00,18.25,18.49,18.25,18.3,16100.0,18.25,18.49,18.25,18.3,16100.0
2005-09-02 09:40:00,18.25,18.35,18.19,18.31,16700.0,18.25,18.35,18.19,18.31,16700.0
2005-09-02 09:50:00,18.3,18.3,18.22,18.27,8500.0,18.3,18.3,18.22,18.27,8500.0
2005-09-02 10:00:00,18.24,18.33,18.01,18.01,20300.0,18.24,18.33,18.01,18.01,20300.0
2005-09-02 10:10:00,18.05,18.1,18.03,18.08,25900.0,18.05,18.1,18.03,18.08,25900.0
2005-09-02 10:20:00,18.11,18.19,18.05,18.07,10300.0,18.11,18.19,18.05,18.07,10300.0
2005-09-02 10:30:00,18.06,18.11,18.0,18.04,35700.0,18.06,18.11,18.0,18.04,35700.0
2005-09-02 10:40:00,18.04,18.04,17.95,17.99,25800.0,18.04,18.04,17.95,17.99,25800.0
2005-09-02 10:50:00,17.98,17.98,17.86,17.91,25400.0,17.98,17.98,17.86,17.91,25400.0
2005-09-02 11:00:00,17.91,18.01,17.9,18.01,12600.0,17.91,18.01,17.9,18.01,12600.0
2005-09-02 11:10:00,18.01,18.09,18.0,18.08,22400.0,18.01,18.09,18.0,18.08,22400.0
2005-09-02 11:20:00,18.09,18.12,18.07,18.09,7300.0,18.09,18.12,18.07,18.09,7300.0
2005-09-02 11:30:00,18.1,18.15,18.0,18.01,33200.0,18.1,18.15,18.0,18.01,33200.0
2005-09-02 11:40:00,18.0,18.05,17.98,18.04,25400.0,18.0,18.05,17.98,18.04,25400.0
2005-09-02 11:50:00,18.04,18.04,17.96,17.98,17600.0,18.04,18.04,17.96,17.98,17600.0
2005-09-02 12:00:00,17.99,18.07,17.98,18.0,41300.0,17.99,18.07,17.98,18.0,41300.0
2005-09-02 12:10:00,17.99,18.0,17.96,18.0,5900.0,17.99,18.0,17.96,18.0,5900.0
2005-09-02 12:20:00,18.0,18.01,17.98,17.98,13500.0,18.0,18.01,17.98,17.98,13500.0
2005-09-02 12:30:00,18.0,18.02,17.99,18.0,10300.0,18.0,18.02,17.99,18.0,10300.0
2005-09-02 12:40:00,18.0,18.02,17.98,18.01,11400.0,18.0,18.02,17.98,18.01,11400.0
2005-09-02 12:50:00,18.01,18.02,17.99,18.0,15600.0,18.01,18.02,17.99,18.0,15600.0
2005-09-02 13:00:00,18.0,18.06,18.0,18.01,17400.0,18.0,18.06,18.0,18.01,17400.0
2005-09-02 13:10:00,18.01,18.01,18.0,18.01,8900.0,18.01,18.01,18.0,18.01,8900.0
2005-09-02 13:20:00,18.0,18.01,18.0,18.0,5600.0,18.0,18.01,18.0,18.0,5600.0
2005-09-02 13:30:00,18.0,18.0,18.0,18.0,6000.0,18.0,18.0,18.0,18.0,6000.0
2005-09-02 13:40:00,18.0,18.05,18.0,18.03,8400.0,18.0,18.05,18.0,18.03,8400.0
2005-09-02 13:50:00,18.02,18.04,18.0,18.01,11200.0,18.02,18.04,18.0,18.01,11200.0
2005-09-02 14:00:00,18.0,18.01,18.0,18.0,8800.0,18.0,18.01,18.0,18.0,8800.0
2005-09-02 14:10:00,18.0,18.01,18.0,18.0,10400.0,18.0,18.01,18.0,18.0,10400.0
2005-09-02 14:20:00,18.0,18.01,18.0,18.0,11400.0,18.0,18.01,18.0,18.0,11400.0
2005-09-02 14:30:00,18.0,18.02,17.9,17.95,45900.0,18.0,18.02,17.9,17.95,45900.0
2005-09-02 14:40:00,17.96,18.01,17.96,18.0,8700.0,17.96,18.01,17.96,18.0,8700.0
2005-09-02 14:50:00,18.0,18.0,17.97,18.0,18600.0,18.0,18.0,17.97,18.0,18600.0
2005-09-02 15:00:00,17.99,18.06,17.98,18.0,10100.0,17.99,18.06,17.98,18.0,10100.0
2005-09-02 15:10:00,18.0,18.02,18.0,18.0,14400.0,18.0,18.02,18.0,18.0,14400.0
2005-09-02 15:20:00,18.0,18.01,17.98,17.98,21600.0,18.0,18.01,17.98,17.98,21600.0
2005-09-02 15:30:00,17.99,17.99,17.94,17.97,14000.0,17.99,17.99,17.94,17.97,14000.0
2005-09-02 15:40:00,17.96,17.97,17.94,17.96,13000.0,17.96,17.97,17.94,17.96,13000.0
2005-09-02 15:50:00,17.96,17.98,17.91,17.91,54300.0,17.96,17.98,17.91,17.91,54300.0
2005-09-06 09:30:00,17.94,18.3,17.94,18.26,41300.0,17.94,18.3,17.94,18.26,41300.0
2005-09-06 09:40:00,18.27,18.47,18.25,18.4,22800.0,18.27,18.47,18.25,18.4,22800.0
2005-09-06 09:50:00,18.4,18.4,18.2,18.29,9100.0,18.4,18.4,18.2,18.29,9100.0
2005-09-06 10:00:00,18.3,18.41,18.23,18.4,21200.0,18.3,18.41,18.23,18.4,21200.0
2005-09-06 10:10:00,18.41,18.41,18.35,18.35,22600.0,18.41,18.41,18.35,18.35,22600.0
2005-09-06 10:20:00,18.34,18.39,18.23,18.38,20700.0,18.34,18.39,18.23,18.38,20700.0
2005-09-06 10:30:00,18.36,18.38,18.32,18.32,9000.0,18.36,18.38,18.32,18.32,9000.0
2005-09-06 10:40:00,18.32,18.32,18.26,18.27,33700.0,18.32,18.32,18.26,18.27,33700.0
2005-09-06 10:50:00,18.26,18.29,18.25,18.27,15000.0,18.26,18.29,18.25,18.27,15000.0
2005-09-06 11:00:00,18.27,18.35,18.27,18.32,15400.0,18.27,18.35,18.27,18.32,15400.0
2005-09-06 11:10:00,18.3,18.31,18.21,18.31,10500.0,18.3,18.31,18.21,18.31,10500.0
2005-09-06 11:20:00,18.29,18.29,18.21,18.21,7200.0,18.29,18.29,18.21,18.21,7200.0
2005-09-06 11:30:00,18.24,18.3,18.21,18.29,6100.0,18.24,18.3,18.21,18.29,6100.0
2005-09-06 11:40:00,18.29,18.31,18.23,18.31,7500.0,18.29,18.31,18.23,18.31,7500.0
2005-09-06 11:50:00,18.3,18.31,18.27,18.27,18700.0,18.3,18.31,18.27,18.27,18700.0
2005-09-06 12:00:00,18.26,18.3,18.26,18.29,13000.0,18.26,18.3,18.26,18.29,13000.0
2005-09-06 12:10:00,18.3,18.3,18.27,18.3,4800.0,18.3,18.3,18.27,18.3,4800.0
2005-09-06 12:20:00,18.3,18.31,18.28,18.28,6200.0,18.3,18.31,18.28,18.28,6200.0
2005-09-06 12:30:00,18.28,18.28,18.26,18.27,6600.0,18.28,18.28,18.26,18.27,6600.0
2005-09-06 12:40:00,18.28,18.31,18.26,18.26,3600.0,18.28,18.31,18.26,18.26,3600.0
2005-09-06 12:50:00,18.27,18.34,18.26,18.31,10600.0,18.27,18.34,18.26,18.31,10600.0
2005-09-06 13:00:00,18.33,18.35,18.28,18.28,11200.0,18.33,18.35,18.28,18.28,11200.0
2005-09-06 13:10:00,18.28,18.3,18.27,18.29,5400.0,18.28,18.3,18.27,18.29,5400.0
2005-09-06 13:20:00,18.28,18.3,18.27,18.28,3400.0,18.28,18.3,18.27,18.28,3400.0
2005-09-06 13:30:00,18.29,18.29,18.21,18.21,10200.0,18.29,18.29,18.21,18.21,10200.0
2005-09-06 13:40:00,18.21,18.22,18.18,18.2,6000.0,18.21,18.22,18.18,18.2,6000.0
2005-09-06 13:50:00,18.2,18.21,18.17,18.2,9800.0,18.2,18.21,18.17,18.2,9800.0
2005-09-06 14:00:00,18.2,18.21,18.18,18.18,10300.0,18.2,18.21,18.18,18.18,10300.0
2005-09-06 14:10:00,18.18,18.19,18.14,18.14,8500.0,18.18,18.19,18.14,18.14,8500.0
2005-09-06 14:20:00,18.15,18.19,18.14,18.17,15600.0,18.15,18.19,18.14,18.17,15600.0
2005-09-06 14:30:00,18.16,18.17,18.11,18.16,30800.0,18.16,18.17,18.11,18.16,30800.0
2005-09-06 14:40:00,18.16,18.18,18.15,18.18,5400.0,18.16,18.18,18.15,18.18,5400.0
2005-09-06 14:50:00,18.17,18.18,18.14,18.15,27900.0,18.17,18.18,18.14,18.15,27900.0
2005-09-06 15:00:00,18.16,18.17,18.0,18.02,98600.0,18.16,18.17,18.0,18.02,98600.0
2005-09-06 15:10:00,18.02,18.07,17.93,18.03,79800.0,18.02,18.07,17.93,18.03,79800.0
2005-09-06 15:20:00,18.04,18.08,17.98,17.98,49600.0,18.04,18.08,17.98,17.98,49600.0
2005-09-06 15:30:00,17.98,18.07,17.93,18.04,51700.0,17.98,18.07,17.93,18.04,51700.0
2005-09-06 15:40:00,18.04,18.06,17.98,18.06,50100.0,18.04,18.06,17.98,18.06,50100.0
2005-09-06 15:50:00,18.05,18.14,18.03,18.03,112300.0,18.05,18.14,18.03,18.03,112300.0
2005-09-07 09:30:00,18.17,18.17,17.82,17.89,28900.0,18.17,18.17,17.82,17.89,28900.0
2005-09-07 09:40:00,17.87,18.1,17.8,18.05,17400.0,17.87,18.1,17.8,18.05,17400.0
2005-09-07 09:50:00,18.01,18.07,17.88,17.94,11500.0,18.01,18.07,17.88,17.94,11500.0
2005-09-07 10:00:00,17.92,17.96,17.87,17.87,20700.0,17.92,17.96,17.87,17.87,20700.0
2005-09-07 10:10:00,17.86,17.95,17.85,17.87,12900.0,17.86,17.95,17.85,17.87,12900.0
2005-09-07 10:20:00,17.9,17.9,17.85,17.85,10700.0,17.9,17.9,17.85,17.85,10700.0
2005-09-07 10:30:00,17.85,17.88,17.42,17.71,97200.0,17.85,17.88,17.42,17.71,97200.0
2005-09-07 10:40:00,17.71,17.88,17.71,17.85,13900.0,17.71,17.88,17.71,17.85,13900.0
2005-09-07 10:50:00,17.86,17.88,17.74,17.79,11000.0,17.86,17.88,17.74,17.79,11000.0
2005-09-07 11:00:00,17.83,17.99,17.81,17.83,15200.0,17.83,17.99,17.81,17.83,15200.0
2005-09-07 11:10:00,17.83,17.97,17.81,17.87,12900.0,17.83,17.97,17.81,17.87,12900.0
2005-09-07 11:20:00,17.86,17.95,17.86,17.92,4800.0,17.86,17.95,17.86,17.92,4800.0
2005-09-07 11:30:00,17.91,17.91,17.85,17.88,6800.0,17.91,17.91,17.85,17.88,6800.0
2005-09-07 11:40:00,17.88,17.95,17.88,17.94,6000.0,17.88,17.95,17.88,17.94,6000.0
2005-09-07 11:50:00,17.95,17.95,17.93,17.94,6100.0,17.95,17.95,17.93,17.94,6100.0
2005-09-07 12:00:00,17.94,17.98,17.93,17.97,5000.0,17.94,17.98,17.93,17.97,5000.0
2005-09-07 12:10:00,17.98,18.05,17.98,18.04,8200.0,17.98,18.05,17.98,18.04,8200.0
2005-09-07 12:20:00,18.04,18.05,18.0,18.03,5200.0,18.04,18.05,18.0,18.03,5200.0
2005-09-07 12:30:00,18.06,18.06,18.02,18.02,6200.0,18.06,18.06,18.02,18.02,6200.0
2005-09-07 12:40:00,18.02,18.02,17.94,17.97,6100.0,18.02,18.02,17.94,17.97,6100.0
2005-09-07 12:50:00,17.98,18.03,17.97,18.02,2500.0,17.98,18.03,17.97,18.02,2500.0
2005-09-07 13:00:00,18.03,18.12,17.94,18.09,13500.0,18.03,18.12,17.94,18.09,13500.0
2005-09-07 13:10:00,18.09,18.16,18.09,18.14,7600.0,18.09,18.16,18.09,18.14,7600.0
2005-09-07 13:20:00,18.14,18.16,18.11,18.11,3800.0,18.14,18.16,18.11,18.11,3800.0
2005-09-07 13:30:00,18.1,18.12,18.09,18.09,4700.0,18.1,18.12,18.09,18.09,4700.0
2005-09-07 13:40:00,18.09,18.09,18.07,18.08,1800.0,18.09,18.09,18.07,18.08,1800.0
2005-09-07 13:50:00,18.06,18.08,18.06,18.06,4400.0,18.06,18.08,18.06,18.06,4400.0
2005-09-07 14:00:00,18.07,18.11,18.03,18.11,5900.0,18.07,18.11,18.03,18.11,5900.0
2005-09-07 14:10:00,18.11,18.12,18.06,18.06,3700.0,18.11,18.12,18.06,18.06,3700.0
2005-09-07 14:20:00,18.06,18.07,17.99,18.01,6700.0,18.06,18.07,17.99,18.01,6700.0
2005-09-07 14:30:00,18.0,18.02,18.0,18.02,7900.0,18.0,18.02,18.0,18.02,7900.0
2005-09-07 14:40:00,18.03,18.07,18.02,18.04,4300.0,18.03,18.07,18.02,18.04,4300.0
2005-09-07 14:50:00,18.04,18.09,18.03,18.04,4000.0,18.04,18.09,18.03,18.04,4000.0
2005-09-07 15:00:00,18.04,18.07,18.0,18.05,182400.0,18.04,18.07,18.0,18.05,182400.0
2005-09-07 15:10:00,18.05,18.18,18.04,18.17,16800.0,18.05,18.18,18.04,18.17,16800.0
2005-09-07 15:20:00,18.18,18.25,18.18,18.24,22700.0,18.18,18.25,18.18,18.24,22700.0
2005-09-07 15:30:00,18.26,18.28,18.24,18.27,15700.0,18.26,18.28,18.24,18.27,15700.0
2005-09-07 15:40:00,18.26,18.32,18.25,18.3,19100.0,18.26,18.32,18.25,18.3,19100.0
2005-09-07 15:50:00,18.3,18.31,18.17,18.19,63000.0,18.3,18.31,18.17,18.19,63000.0
2005-09-08 09:30:00,18.2,18.24,18.05,18.17,14500.0,18.2,18.24,18.05,18.17,14500.0
2005-09-08 09:40:00,18.17,18.3,18.08,18.08,15000.0,18.17,18.3,18.08,18.08,15000.0
2005-09-08 09:50:00,18.08,18.1,18.0,18.01,18000.0,18.08,18.1,18.0,18.01,18000.0
2005-09-08 10:00:00,18.01,18.02,17.94,18.02,14600.0,18.01,18.02,17.94,18.02,14600.0
2005-09-08 10:10:00,18.03,18.1,18.01,18.06,5200.0,18.03,18.1,18.01,18.06,5200.0
2005-09-08 10:20:00,18.07,18.07,18.0,18.04,5800.0,18.07,18.07,18.0,18.04,5800.0
2005-09-08 10:30:00,18.05,18.43,18.01,18.33,52200.0,18.05,18.43,18.01,18.33,52200.0
2005-09-08 10:40:00,18.39,18.55,18.35,18.48,41500.0,18.39,18.55,18.35,18.48,41500.0
2005-09-08 10:50:00,18.48,18.5,18.35,18.35,18200.0,18.48,18.5,18.35,18.35,18200.0
2005-09-08 11:00:00,18.39,18.46,18.35,18.35,8600.0,18.39,18.46,18.35,18.35,8600.0
2005-09-08 11:10:00,18.35,18.42,18.25,18.27,8400.0,18.35,18.42,18.25,18.27,8400.0
2005-09-08 11:20:00,18.25,18.29,18.13,18.24,17800.0,18.25,18.29,18.13,18.24,17800.0
2005-09-08 11:30:00,18.3,18.31,18.24,18.29,6200.0,18.3,18.31,18.24,18.29,6200.0
2005-09-08 11:40:00,18.29,18.29,18.25,18.25,3600.0,18.29,18.29,18.25,18.25,3600.0
2005-09-08 11:50:00,18.24,18.24,18.11,18.11,14900.0,18.24,18.24,18.11,18.11,14900.0
2005-09-08 12:00:00,18.11,18.18,18.11,18.15,9100.0,18.11,18.18,18.11,18.15,9100.0
2005-09-08 12:10:00,18.15,18.16,18.02,18.08,5200.0,18.15,18.16,18.02,18.08,5200.0
2005-09-08 12:20:00,18.1,18.1,18.09,18.09,2800.0,18.1,18.1,18.09,18.09,2800.0
2005-09-08 12:30:00,18.07,18.1,18.03,18.09,6300.0,18.07,18.1,18.03,18.09,6300.0
2005-09-08 12:40:00,18.11,18.14,18.11,18.11,1800.0,18.11,18.14,18.11,18.11,1800.0
2005-09-08 12:50:00,18.14,18.14,18.12,18.13,1100.0,18.14,18.14,18.12,18.13,1100.0
2005-09-08 13:00:00,18.15,18.17,18.11,18.11,2800.0,18.15,18.17,18.11,18.11,2800.0
2005-09-08 13:10:00,18.12,18.13,18.1,18.1,800.0,18.12,18.13,18.1,18.1,800.0
2005-09-08 13:20:00,18.12,18.13,18.08,18.1,2400.0,18.12,18.13,18.08,18.1,2400.0
2005-09-08 13:30:00,18.1,18.1,18.07,18.08,1800.0,18.1,18.1,18.07,18.08,1800.0
2005-09-08 13:40:00,18.08,18.1,18.05,18.1,4000.0,18.08,18.1,18.05,18.1,4000.0
2005-09-08 13:50:00,18.07,18.1,18.05,18.06,7700.0,18.07,18.1,18.05,18.06,7700.0
2005-09-08 14:00:00,18.06,18.16,18.06,18.12,6900.0,18.06,18.16,18.06,18.12,6900.0
2005-09-08 14:10:00,18.12,18.14,18.02,18.03,10200.0,18.12,18.14,18.02,18.03,10200.0
2005-09-08 14:20:00,18.03,18.08,18.0,18.02,14500.0,18.03,18.08,18.0,18.02,14500.0
2005-09-08 14:30:00,18.01,18.02,18.0,18.02,6900.0,18.01,18.02,18.0,18.02,6900.0
2005-09-08 14:40:00,18.01,18.03,17.98,18.02,8700.0,18.01,18.03,17.98,18.02,8700.0
2005-09-08 14:50:00,18.03,18.03,17.89,17.89,28100.0,18.03,18.03,17.89,17.89,28100.0
2005-09-08 15:00:00,17.9,17.95,17.86,17.94,28300.0,17.9,17.95,17.86,17.94,28300.0
2005-09-08 15:10:00,17.94,17.94,17.84,17.85,12400.0,17.94,17.94,17.84,17.85,12400.0
2005-09-08 15:20:00,17.85,17.98,17.84,17.97,24200.0,17.85,17.98,17.84,17.97,24200.0
2005-09-08 15:30:00,17.99,18.03,17.99,18.02,13600.0,17.99,18.03,17.99,18.02,13600.0
2005-09-08 15:40:00,18.01,18.03,18.0,18.03,6000.0,18.01,18.03,18.0,18.03,6000.0
2005-09-08 15:50:00,18.04,18.08,18.03,18.08,24300.0,18.04,18.08,18.03,18.08,24300.0
2005-09-09 09:30:00,18.0,18.46,18.0,18.24,54800.0,18.0,18.46,18.0,18.24,54800.0
2005-09-09 09:40:00,18.2,18.41,18.18,18.18,21900.0,18.2,18.41,18.18,18.18,21900.0
2005-09-09 09:50:00,18.18,18.19,18.11,18.13,14500.0,18.18,18.19,18.11,18.13,14500.0
2005-09-09 10:00:00,18.13,18.13,18.0,18.1,15200.0,18.13,18.13,18.0,18.1,15200.0
2005-09-09 10:10:00,18.09,18.21,18.09,18.21,7400.0,18.09,18.21,18.09,18.21,7400.0
2005-09-09 10:20:00,18.2,18.3,18.11,18.11,27400.0,18.2,18.3,18.11,18.11,27400.0
2005-09-09 10:30:00,18.11,18.25,18.09,18.23,15700.0,18.11,18.25,18.09,18.23,15700.0
2005-09-09 10:40:00,18.23,18.24,18.13,18.19,9700.0,18.23,18.24,18.13,18.19,9700.0
2005-09-09 10:50:00,18.21,18.27,18.2,18.25,11300.0,18.21,18.27,18.2,18.25,11300.0
2005-09-09 11:00:00,18.25,18.27,18.17,18.21,22800.0,18.25,18.27,18.17,18.21,22800.0
2005-09-09 11:10:00,18.2,18.2,18.09,18.09,15800.0,18.2,18.2,18.09,18.09,15800.0
2005-09-09 11:20:00,18.1,18.14,18.09,18.11,23100.0,18.1,18.14,18.09,18.11,23100.0
2005-09-09 11:30:00,18.11,18.16,18.1,18.11,15300.0,18.11,18.16,18.1,18.11,15300.0
2005-09-09 11:40:00,18.11,18.18,18.1,18.12,9200.0,18.11,18.18,18.1,18.12,9200.0
2005-09-09 11:50:00,18.11,18.17,18.11,18.17,6100.0,18.11,18.17,18.11,18.17,6100.0
2005-09-09 12:00:00,18.17,18.17,18.13,18.13,11600.0,18.17,18.17,18.13,18.13,11600.0
2005-09-09 12:10:00,18.13,18.13,18.07,18.07,6900.0,18.13,18.13,18.07,18.07,6900.0
2005-09-09 12:20:00,18.08,18.19,18.08,18.19,16100.0,18.08,18.19,18.08,18.19,16100.0
2005-09-09 12:30:00,18.18,18.25,18.16,18.25,18200.0,18.18,18.25,18.16,18.25,18200.0
2005-09-09 12:40:00,18.24,18.25,18.18,18.2,6800.0,18.24,18.25,18.18,18.2,6800.0
2005-09-09 12:50:00,18.2,18.2,18.12,18.17,306300.0,18.2,18.2,18.12,18.17,306300.0
2005-09-09 13:00:00,18.17,18.18,18.15,18.16,8800.0,18.17,18.18,18.15,18.16,8800.0
2005-09-09 13:10:00,18.16,18.24,18.16,18.19,10900.0,18.16,18.24,18.16,18.19,10900.0
2005-09-09 13:20:00,18.2,18.25,18.2,18.23,3900.0,18.2,18.25,18.2,18.23,3900.0
2005-09-09 13:30:00,18.25,18.25,18.22,18.22,5800.0,18.25,18.25,18.22,18.22,5800.0
2005-09-09 13:40:00,18.22,18.25,18.22,18.23,2900.0,18.22,18.25,18.22,18.23,2900.0
2005-09-09 13:50:00,18.24,18.25,18.22,18.24,2600.0,18.24,18.25,18.22,18.24,2600.0
2005-09-09 14:00:00,18.24,18.25,18.22,18.25,5800.0,18.24,18.25,18.22,18.25,5800.0
2005-09-09 14:10:00,18.25,18.25,18.22,18.22,9400.0,18.25,18.25,18.22,18.22,9400.0
2005-09-09 14:20:00,18.22,18.36,18.22,18.36,18300.0,18.22,18.36,18.22,18.36,18300.0
2005-09-09 14:30:00,18.36,18.38,18.33,18.36,8700.0,18.36,18.38,18.33,18.36,8700.0
2005-09-09 14:40:00,18.36,18.37,18.33,18.33,2800.0,18.36,18.37,18.33,18.33,2800.0
2005-09-09 14:50:00,18.33,18.38,18.31,18.38,15800.0,18.33,18.38,18.31,18.38,15800.0
2005-09-09 15:00:00,18.39,18.4,18.37,18.39,10600.0,18.39,18.4,18.37,18.39,10600.0
2005-09-09 15:10:00,18.39,18.47,18.39,18.45,17200.0,18.39,18.47,18.39,18.45,17200.0
2005-09-09 15:20:00,18.45,18.5,18.44,18.48,25000.0,18.45,18.5,18.44,18.48,25000.0
2005-09-09 15:30:00,18.48,18.49,18.44,18.49,26900.0,18.48,18.49,18.44,18.49,26900.0
2005-09-09 15:40:00,18.48,18.5,18.45,18.49,36900.0,18.48,18.5,18.45,18.49,36900.0
2005-09-09 15:50:00,18.5,18.5,18.38,18.45,41000.0,18.5,18.5,18.38,18.45,41000.0
2005-09-12 09:30:00,18.49,18.5,18.35,18.43,26000.0,18.49,18.5,18.35,18.43,26000.0
2005-09-12 09:40:00,18.44,18.85,18.39,18.74,53900.0,18.44,18.85,18.39,18.74,53900.0
2005-09-12 09:50:00,18.73,18.96,18.7,18.96,37500.0,18.73,18.96,18.7,18.96,37500.0
2005-09-12 10:00:00,18.94,18.96,18.85,18.89,70900.0,18.94,18.96,18.85,18.89,70900.0
2005-09-12 10:10:00,18.9,18.92,18.65,18.67,45500.0,18.9,18.92,18.65,18.67,45500.0
2005-09-12 10:20:00,18.68,18.8,18.67,18.73,18100.0,18.68,18.8,18.67,18.73,18100.0
2005-09-12 10:30:00,18.72,18.75,18.57,18.73,26400.0,18.72,18.75,18.57,18.73,26400.0
2005-09-12 10:40:00,18.69,18.75,18.66,18.73,8300.0,18.69,18.75,18.66,18.73,8300.0
2005-09-12 10:50:00,18.72,18.72,18.53,18.64,29900.0,18.72,18.72,18.53,18.64,29900.0
2005-09-12 11:00:00,18.67,18.74,18.6,18.72,23400.0,18.67,18.74,18.6,18.72,23400.0
2005-09-12 11:10:00,18.72,18.72,18.61,18.61,35800.0,18.72,18.72,18.61,18.61,35800.0
2005-09-12 11:20:00,18.61,18.63,18.44,18.5,40700.0,18.61,18.63,18.44,18.5,40700.0
2005-09-12 11:30:00,18.5,18.52,18.41,18.48,19200.0,18.5,18.52,18.41,18.48,19200.0
2005-09-12 11:40:00,18.46,18.5,18.44,18.47,20400.0,18.46,18.5,18.44,18.47,20400.0
2005-09-12 11:50:00,18.45,18.58,18.4,18.53,17800.0,18.45,18.58,18.4,18.53,17800.0
2005-09-12 12:00:00,18.5,18.6,18.5,18.58,10300.0,18.5,18.6,18.5,18.58,10300.0
2005-09-12 12:10:00,18.55,18.6,18.55,18.6,9500.0,18.55,18.6,18.55,18.6,9500.0
2005-09-12 12:20:00,18.57,18.7,18.56,18.64,26700.0,18.57,18.7,18.56,18.64,26700.0
2005-09-12 12:30:00,18.66,18.72,18.63,18.72,15200.0,18.66,18.72,18.63,18.72,15200.0
2005-09-12 12:40:00,18.71,18.74,18.7,18.74,11800.0,18.71,18.74,18.7,18.74,11800.0
2005-09-12 12:50:00,18.74,18.75,18.67,18.75,18800.0,18.74,18.75,18.67,18.75,18800.0
2005-09-12 13:00:00,18.75,18.79,18.73,18.73,8900.0,18.75,18.79,18.73,18.73,8900.0
2005-09-12 13:10:00,18.76,18.82,18.7,18.74,44600.0,18.76,18.82,18.7,18.74,44600.0
2005-09-12 13:20:00,18.74,18.75,18.74,18.74,1500.0,18.74,18.75,18.74,18.74,1500.0
2005-09-12 13:30:00,18.74,18.81,18.7,18.8,17900.0,18.74,18.81,18.7,18.8,17900.0
2005-09-12 13:40:00,18.8,18.8,18.74,18.75,8400.0,18.8,18.8,18.74,18.75,8400.0
2005-09-12 13:50:00,18.77,18.77,18.67,18.67,3800.0,18.77,18.77,18.67,18.67,3800.0
2005-09-12 14:00:00,18.66,18.77,18.65,18.69,11600.0,18.66,18.77,18.65,18.69,11600.0
2005-09-12 14:10:00,18.68,18.74,18.68,18.71,6000.0,18.68,18.74,18.68,18.71,6000.0
2005-09-12 14:20:00,18.72,18.78,18.71,18.74,26700.0,18.72,18.78,18.71,18.74,26700.0
2005-09-12 14:30:00,18.74,18.78,18.68,18.75,17900.0,18.74,18.78,18.68,18.75,17900.0
2005-09-12 14:40:00,18.75,18.86,18.73,18.78,9400.0,18.75,18.86,18.73,18.78,9400.0
2005-09-12 14:50:00,18.78,18.79,18.76,18.78,6100.0,18.78,18.79,18.76,18.78,6100.0
2005-09-12 15:00:00,18.78,18.78,18.65,18.68,12400.0,18.78,18.78,18.65,18.68,12400.0
2005-09-12 15:10:00,18.67,18.81,18.67,18.79,13700.0,18.67,18.81,18.67,18.79,13700.0
2005-09-12 15:20:00,18.79,18.86,18.76,18.83,13200.0,18.79,18.86,18.76,18.83,13200.0
2005-09-12 15:30:00,18.84,18.84,18.78,18.78,16400.0,18.84,18.84,18.78,18.78,16400.0
2005-09-12 15:40:00,18.78,18.82,18.74,18.74,19100.0,18.78,18.82,18.74,18.74,19100.0
2005-09-12 15:50:00,18.75,18.76,18.65,18.71,68700.0,18.75,18.76,18.65,18.71,68700.0
2005-09-13 09:30:00,18.78,18.78,18.65,18.68,22700.0,18.78,18.78,18.65,18.68,22700.0
2005-09-13 09:40:00,18.7,18.7,18.66,18.69,20300.0,18.7,18.7,18.66,18.69,20300.0
2005-09-13 09:50:00,18.71,18.95,18.68,18.87,26300.0,18.71,18.95,18.68,18.87,26300.0
2005-09-13 10:00:00,18.87,18.88,18.69,18.69,42700.0,18.87,18.88,18.69,18.69,42700.0
2005-09-13 10:10:00,18.7,18.77,18.68,18.7,44700.0,18.7,18.77,18.68,18.7,44700.0
2005-09-13 10:20:00,18.7,18.73,18.7,18.71,17400.0,18.7,18.73,18.7,18.71,17400.0
2005-09-13 10:30:00,18.71,18.75,18.67,18.75,23900.0,18.71,18.75,18.67,18.75,23900.0
2005-09-13 10:40:00,18.75,18.77,18.6,18.61,24400.0,18.75,18.77,18.6,18.61,24400.0
2005-09-13 10:50:00,18.61,18.67,18.6,18.67,12600.0,18.61,18.67,18.6,18.67,12600.0
2005-09-13 11:00:00,18.67,18.68,18.6,18.62,47900.0,18.67,18.68,18.6,18.62,47900.0
2005-09-13 11:10:00,18.64,18.7,18.6,18.7,19700.0,18.64,18.7,18.6,18.7,19700.0
2005-09-13 11:20:00,18.7,18.8,18.69,18.75,29200.0,18.7,18.8,18.69,18.75,29200.0
2005-09-13 11:30:00,18.75,18.78,18.69,18.7,18200.0,18.75,18.78,18.69,18.7,18200.0
2005-09-13 11:40:00,18.7,18.75,18.7,18.75,9000.0,18.7,18.75,18.7,18.75,9000.0
2005-09-13 11:50:00,18.74,18.76,18.73,18.75,6600.0,18.74,18.76,18.73,18.75,6600.0
2005-09-13 12:00:00,18.75,18.75,18.65,18.67,24200.0,18.75,18.75,18.65,18.67,24200.0
2005-09-13 12:10:00,18.68,18.7,18.67,18.67,6500.0,18.68,18.7,18.67,18.67,6500.0
2005-09-13 12:20:00,18.69,18.7,18.66,18.7,5900.0,18.69,18.7,18.66,18.7,5900.0
2005-09-13 12:30:00,18.69,18.7,18.65,18.65,21200.0,18.69,18.7,18.65,18.65,21200.0
2005-09-13 12:40:00,18.65,18.65,18.61,18.63,8100.0,18.65,18.65,18.61,18.63,8100.0
2005-09-13 12:50:00,18.64,18.67,18.62,18.67,10600.0,18.64,18.67,18.62,18.67,10600.0
2005-09-13 13:00:00,18.67,18.67,18.65,18.67,14600.0,18.67,18.67,18.65,18.67,14600.0
2005-09-13 13:10:00,18.68,18.71,18.66,18.69,8800.0,18.68,18.71,18.66,18.69,8800.0
2005-09-13 13:20:00,18.69,18.69,18.66,18.69,8200.0,18.69,18.69,18.66,18.69,8200.0
2005-09-13 13:30:00,18.69,18.77,18.67,18.76,14900.0,18.69,18.77,18.67,18.76,14900.0
2005-09-13 13:40:00,18.75,18.79,18.75,18.77,15800.0,18.75,18.79,18.75,18.77,15800.0
2005-09-13 13:50:00,18.77,18.77,18.75,18.76,8000.0,18.77,18.77,18.75,18.76,8000.0
2005-09-13 14:00:00,18.76,18.88,18.75,18.87,26300.0,18.76,18.88,18.75,18.87,26300.0
2005-09-13 14:10:00,18.87,18.93,18.8,18.87,28000.0,18.87,18.93,18.8,18.87,28000.0
2005-09-13 14:20:00,18.87,18.91,18.81,18.86,10900.0,18.87,18.91,18.81,18.86,10900.0
2005-09-13 14:30:00,18.86,18.9,18.85,18.89,18900.0,18.86,18.9,18.85,18.89,18900.0
2005-09-13 14:40:00,18.89,18.92,18.84,18.88,14400.0,18.89,18.92,18.84,18.88,14400.0
2005-09-13 14:50:00,18.89,18.91,18.82,18.86,20900.0,18.89,18.91,18.82,18.86,20900.0
2005-09-13 15:00:00,18.87,18.87,18.71,18.76,39200.0,18.87,18.87,18.71,18.76,39200.0
2005-09-13 15:10:00,18.77,18.86,18.73,18.84,21900.0,18.77,18.86,18.73,18.84,21900.0
2005-09-13 15:20:00,18.83,18.92,18.82,18.92,37900.0,18.83,18.92,18.82,18.92,37900.0
2005-09-13 15:30:00,18.92,18.96,18.9,18.93,38700.0,18.92,18.96,18.9,18.93,38700.0
2005-09-13 15:40:00,18.94,18.95,18.85,18.92,100100.0,18.94,18.95,18.85,18.92,100100.0
2005-09-13 15:50:00,18.93,18.98,18.81,18.87,54600.0,18.93,18.98,18.81,18.87,54600.0
2005-09-14 09:30:00,18.9,19.01,18.65,18.75,39800.0,18.9,19.01,18.65,18.75,39800.0
2005-09-14 09:40:00,18.83,18.84,18.71,18.74,6700.0,18.83,18.84,18.71,18.74,6700.0
2005-09-14 09:50:00,18.72,18.75,18.61,18.64,21900.0,18.72,18.75,18.61,18.64,21900.0
2005-09-14 10:00:00,18.61,18.69,18.6,18.66,17700.0,18.61,18.69,18.6,18.66,17700.0
2005-09-14 10:10:00,18.66,18.79,18.63,18.79,7700.0,18.66,18.79,18.63,18.79,7700.0
2005-09-14 10:20:00,18.79,18.79,18.61,18.61,12500.0,18.79,18.79,18.61,18.61,12500.0
2005-09-14 10:30:00,18.6,18.76,18.6,18.64,13800.0,18.6,18.76,18.6,18.64,13800.0
2005-09-14 10:40:00,18.66,18.7,18.63,18.67,9500.0,18.66,18.7,18.63,18.67,9500.0
2005-09-14 10:50:00,18.66,18.72,18.61,18.61,7800.0,18.66,18.72,18.61,18.61,7800.0
2005-09-14 11:00:00,18.63,18.7,18.57,18.7,14600.0,18.63,18.7,18.57,18.7,14600.0
2005-09-14 11:10:00,18.69,18.69,18.61,18.63,4900.0,18.69,18.69,18.61,18.63,4900.0
2005-09-14 11:20:00,18.63,18.64,18.58,18.63,10500.0,18.63,18.64,18.58,18.63,10500.0
2005-09-14 11:30:00,18.64,18.66,18.6,18.65,9000.0,18.64,18.66,18.6,18.65,9000.0
2005-09-14 11:40:00,18.64,18.64,18.61,18.63,6600.0,18.64,18.64,18.61,18.63,6600.0
2005-09-14 11:50:00,18.62,18.63,18.59,18.61,5800.0,18.62,18.63,18.59,18.61,5800.0
2005-09-14 12:00:00,18.6,18.62,18.59,18.6,11100.0,18.6,18.62,18.59,18.6,11100.0
2005-09-14 12:10:00,18.6,18.61,18.58,18.59,17900.0,18.6,18.61,18.58,18.59,17900.0
2005-09-14 12:20:00,18.59,18.63,18.58,18.58,14100.0,18.59,18.63,18.58,18.58,14100.0
2005-09-14 12:30:00,18.58,18.58,18.46,18.49,30700.0,18.58,18.58,18.46,18.49,30700.0
2005-09-14 12:40:00,18.47,18.53,18.45,18.48,21400.0,18.47,18.53,18.45,18.48,21400.0
2005-09-14 12:50:00,18.49,18.59,18.49,18.53,9100.0,18.49,18.59,18.49,18.53,9100.0
2005-09-14 13:00:00,18.53,18.65,18.5,18.56,21500.0,18.53,18.65,18.5,18.56,21500.0
2005-09-14 13:10:00,18.56,18.56,18.5,18.53,6700.0,18.56,18.56,18.5,18.53,6700.0
2005-09-14 13:20:00,18.51,18.51,18.5,18.5,4800.0,18.51,18.51,18.5,18.5,4800.0
2005-09-14 13:30:00,18.5,18.53,18.47,18.51,12900.0,18.5,18.53,18.47,18.51,12900.0
2005-09-14 13:40:00,18.51,18.54,18.5,18.51,13200.0,18.51,18.54,18.5,18.51,13200.0
2005-09-14 13:50:00,18.52,18.59,18.51,18.57,22200.0,18.52,18.59,18.51,18.57,22200.0
2005-09-14 14:00:00,18.59,18.59,18.51,18.51,17000.0,18.59,18.59,18.51,18.51,17000.0
2005-09-14 14:10:00,18.52,18.61,18.48,18.48,31500.0,18.52,18.61,18.48,18.48,31500.0
2005-09-14 14:20:00,18.48,18.51,18.47,18.49,8900.0,18.48,18.51,18.47,18.49,8900.0
2005-09-14 14:30:00,18.48,18.51,18.47,18.47,15500.0,18.48,18.51,18.47,18.47,15500.0
2005-09-14 14:40:00,18.47,18.48,18.44,18.45,9300.0,18.47,18.48,18.44,18.45,9300.0
2005-09-14 14:50:00,18.45,18.45,18.41,18.41,7600.0,18.45,18.45,18.41,18.41,7600.0
2005-09-14 15:00:00,18.41,18.42,18.24,18.32,59300.0,18.41,18.42,18.24,18.32,59300.0
2005-09-14 15:10:00,18.33,18.39,18.33,18.37,10300.0,18.33,18.39,18.33,18.37,10300.0
2005-09-14 15:20:00,18.37,18.38,18.34,18.36,16000.0,18.37,18.38,18.34,18.36,16000.0
2005-09-14 15:30:00,18.36,18.53,18.36,18.52,46600.0,18.36,18.53,18.36,18.52,46600.0
2005-09-14 15:40:00,18.52,18.52,18.42,18.44,25300.0,18.52,18.52,18.42,18.44,25300.0
2005-09-14 15:50:00,18.44,18.45,18.35,18.36,46200.0,18.44,18.45,18.35,18.36,46200.0
2005-09-15 09:30:00,18.5,18.54,18.45,18.5,26200.0,18.5,18.54,18.45,18.5,26200.0
2005-09-15 09:40:00,18.5,18.62,18.47,18.56,19900.0,18.5,18.62,18.47,18.56,19900.0
2005-09-15 09:50:00,18.57,18.68,18.56,18.67,23000.0,18.57,18.68,18.56,18.67,23000.0
2005-09-15 10:00:00,18.67,18.7,18.6,18.61,46900.0,18.67,18.7,18.6,18.61,46900.0
2005-09-15 10:10:00,18.59,18.73,18.53,18.65,22300.0,18.59,18.73,18.53,18.65,22300.0
2005-09-15 10:20:00,18.66,18.7,18.64,18.65,22400.0,18.66,18.7,18.64,18.65,22400.0
2005-09-15 10:30:00,18.68,18.74,18.67,18.68,91600.0,18.68,18.74,18.67,18.68,91600.0
2005-09-15 10:40:00,18.65,18.65,18.6,18.6,8500.0,18.65,18.65,18.6,18.6,8500.0
2005-09-15 10:50:00,18.6,18.73,18.6,18.7,37000.0,18.6,18.73,18.6,18.7,37000.0
2005-09-15 11:00:00,18.69,18.7,18.64,18.66,4200.0,18.69,18.7,18.64,18.66,4200.0
2005-09-15 11:10:00,18.66,18.74,18.64,18.74,13500.0,18.66,18.74,18.64,18.74,13500.0
2005-09-15 11:20:00,18.72,18.75,18.71,18.72,9300.0,18.72,18.75,18.71,18.72,9300.0
2005-09-15 11:30:00,18.74,18.74,18.64,18.64,3800.0,18.74,18.74,18.64,18.64,3800.0
2005-09-15 11:40:00,18.66,18.74,18.66,18.73,10400.0,18.66,18.74,18.66,18.73,10400.0
2005-09-15 11:50:00,18.74,18.75,18.68,18.69,11500.0,18.74,18.75,18.68,18.69,11500.0
2005-09-15 12:00:00,18.7,18.72,18.67,18.68,14000.0,18.7,18.72,18.67,18.68,14000.0
2005-09-15 12:10:00,18.69,18.73,18.69,18.71,10100.0,18.69,18.73,18.69,18.71,10100.0
2005-09-15 12:20:00,18.7,18.72,18.68,18.7,9000.0,18.7,18.72,18.68,18.7,9000.0
2005-09-15 12:30:00,18.68,18.7,18.67,18.7,4700.0,18.68,18.7,18.67,18.7,4700.0
2005-09-15 12:40:00,18.69,18.73,18.69,18.73,4600.0,18.69,18.73,18.69,18.73,4600.0
2005-09-15 12:50:00,18.7,18.71,18.68,18.7,3500.0,18.7,18.71,18.68,18.7,3500.0
2005-09-15 13:00:00,18.7,18.73,18.69,18.73,9900.0,18.7,18.73,18.69,18.73,9900.0
2005-09-15 13:10:00,18.73,18.75,18.7,18.72,10400.0,18.73,18.75,18.7,18.72,10400.0
2005-09-15 13:20:00,18.71,18.73,18.7,18.73,4700.0,18.71,18.73,18.7,18.73,4700.0
2005-09-15 13:30:00,18.73,18.73,18.7,18.71,8100.0,18.73,18.73,18.7,18.71,8100.0
2005-09-15 13:40:00,18.72,18.9,18.7,18.8,52900.0,18.72,18.9,18.7,18.8,52900.0
2005-09-15 13:50:00,18.82,18.9,18.78,18.87,21700.0,18.82,18.9,18.78,18.87,21700.0
2005-09-15 14:00:00,18.85,18.89,18.84,18.86,10800.0,18.85,18.89,18.84,18.86,10800.0
2005-09-15 14:10:00,18.87,18.89,18.85,18.86,6300.0,18.87,18.89,18.85,18.86,6300.0
2005-09-15 14:20:00,18.85,18.86,18.83,18.85,10700.0,18.85,18.86,18.83,18.85,10700.0
2005-09-15 14:30:00,18.86,18.94,18.83,18.94,20200.0,18.86,18.94,18.83,18.94,20200.0
2005-09-15 14:40:00,18.94,18.96,18.86,18.89,20300.0,18.94,18.96,18.86,18.89,20300.0
2005-09-15 14:50:00,18.88,18.93,18.83,18.9,13300.0,18.88,18.93,18.83,18.9,13300.0
2005-09-15 15:00:00,18.9,18.9,18.85,18.86,19400.0,18.9,18.9,18.85,18.86,19400.0
2005-09-15 15:10:00,18.88,18.91,18.86,18.89,15200.0,18.88,18.91,18.86,18.89,15200.0
2005-09-15 15:20:00,18.89,18.93,18.88,18.9,19700.0,18.89,18.93,18.88,18.9,19700.0
2005-09-15 15:30:00,18.9,18.91,18.87,18.89,37000.0,18.9,18.91,18.87,18.89,37000.0
2005-09-15 15:40:00,18.9,18.94,18.87,18.93,27100.0,18.9,18.94,18.87,18.93,27100.0
2005-09-15 15:50:00,18.93,19.0,18.86,18.9,71600.0,18.93,19.0,18.86,18.9,71600.0
2005-09-16 09:30:00,18.87,19.11,18.87,19.02,1126900.0,18.87,19.11,18.87,19.02,1126900.0
2005-09-16 09:40:00,19.04,19.46,19.04,19.26,108600.0,19.04,19.46,19.04,19.26,108600.0
2005-09-16 09:50:00,19.31,19.6,19.22,19.5,69700.0,19.31,19.6,19.22,19.5,69700.0
2005-09-16 10:00:00,19.5,19.82,19.48,19.55,117500.0,19.5,19.82,19.48,19.55,117500.0
2005-09-16 10:10:00,19.57,19.65,19.35,19.38,121700.0,19.57,19.65,19.35,19.38,121700.0
2005-09-16 10:20:00,19.37,19.38,19.12,19.29,70300.0,19.37,19.38,19.12,19.29,70300.0
2005-09-16 10:30:00,19.25,19.36,19.11,19.34,49200.0,19.25,19.36,19.11,19.34,49200.0
2005-09-16 10:40:00,19.32,19.48,19.2,19.3,32500.0,19.32,19.48,19.2,19.3,32500.0
2005-09-16 10:50:00,19.33,19.44,19.2,19.4,41400.0,19.33,19.44,19.2,19.4,41400.0
2005-09-16 11:00:00,19.41,19.41,19.33,19.33,11500.0,19.41,19.41,19.33,19.33,11500.0
2005-09-16 11:10:00,19.32,19.33,19.25,19.25,28500.0,19.32,19.33,19.25,19.25,28500.0
2005-09-16 11:20:00,19.25,19.29,19.25,19.26,7600.0,19.25,19.29,19.25,19.26,7600.0
2005-09-16 11:30:00,19.25,19.26,19.16,19.2,23200.0,19.25,19.26,19.16,19.2,23200.0
2005-09-16 11:40:00,19.17,19.3,19.17,19.23,16900.0,19.17,19.3,19.17,19.23,16900.0
2005-09-16 11:50:00,19.23,19.23,19.17,19.2,10600.0,19.23,19.23,19.17,19.2,10600.0
2005-09-16 12:00:00,19.19,19.2,19.12,19.12,12200.0,19.19,19.2,19.12,19.12,12200.0
2005-09-16 12:10:00,19.14,19.2,19.13,19.19,12200.0,19.14,19.2,19.13,19.19,12200.0
2005-09-16 12:20:00,19.18,19.18,19.15,19.17,7300.0,19.18,19.18,19.15,19.17,7300.0
2005-09-16 12:30:00,19.2,19.2,19.17,19.19,8600.0,19.2,19.2,19.17,19.19,8600.0
2005-09-16 12:40:00,19.18,19.34,19.17,19.27,13200.0,19.18,19.34,19.17,19.27,13200.0
2005-09-16 12:50:00,19.26,19.34,19.23,19.31,9600.0,19.26,19.34,19.23,19.31,9600.0
2005-09-16 13:00:00,19.3,19.3,19.19,19.19,8500.0,19.3,19.3,19.19,19.19,8500.0
2005-09-16 13:10:00,19.18,19.23,19.1,19.13,30000.0,19.18,19.23,19.1,19.13,30000.0
2005-09-16 13:20:00,19.13,19.21,19.11,19.21,29500.0,19.13,19.21,19.11,19.21,29500.0
2005-09-16 13:30:00,19.2,19.49,19.18,19.49,47200.0,19.2,19.49,19.18,19.49,47200.0
2005-09-16 13:40:00,19.48,19.48,19.34,19.38,16100.0,19.48,19.48,19.34,19.38,16100.0
2005-09-16 13:50:00,19.38,19.4,19.3,19.33,10100.0,19.38,19.4,19.3,19.33,10100.0
2005-09-16 14:00:00,19.32,19.43,19.31,19.31,20800.0,19.32,19.43,19.31,19.31,20800.0
2005-09-16 14:10:00,19.32,19.32,19.3,19.32,17300.0,19.32,19.32,19.3,19.32,17300.0
2005-09-16 14:20:00,19.32,19.34,19.31,19.32,24200.0,19.32,19.34,19.31,19.32,24200.0
2005-09-16 14:30:00,19.32,19.36,19.3,19.34,31400.0,19.32,19.36,19.3,19.34,31400.0
2005-09-16 14:40:00,19.33,19.42,19.33,19.38,25200.0,19.33,19.42,19.33,19.38,25200.0
2005-09-16 14:50:00,19.38,19.44,19.35,19.44,19900.0,19.38,19.44,19.35,19.44,19900.0
2005-09-16 15:00:00,19.47,19.5,19.45,19.5,27800.0,19.47,19.5,19.45,19.5,27800.0
2005-09-16 15:10:00,19.47,19.47,19.43,19.43,27000.0,19.47,19.47,19.43,19.43,27000.0
2005-09-16 15:20:00,19.43,19.43,19.36,19.41,30300.0,19.43,19.43,19.36,19.41,30300.0
2005-09-16 15:30:00,19.41,19.49,19.39,19.44,41000.0,19.41,19.49,19.39,19.44,41000.0
2005-09-16 15:40:00,19.44,19.47,19.38,19.44,42200.0,19.44,19.47,19.38,19.44,42200.0
2005-09-16 15:50:00,19.44,19.49,19.37,19.37,122800.0,19.44,19.49,19.37,19.37,122800.0
2005-09-19 09:30:00,19.4,19.44,19.26,19.35,22400.0,19.4,19.44,19.26,19.35,22400.0
2005-09-19 09:40:00,19.36,19.47,19.3,19.44,21400.0,19.36,19.47,19.3,19.44,21400.0
2005-09-19 09:50:00,19.45,19.62,19.43,19.59,15800.0,19.45,19.62,19.43,19.59,15800.0
2005-09-19 10:00:00,19.59,19.62,19.49,19.55,30100.0,19.59,19.62,19.49,19.55,30100.0
2005-09-19 10:10:00,19.55,19.59,19.5,19.5,45500.0,19.55,19.59,19.5,19.5,45500.0
2005-09-19 10:20:00,19.52,19.55,19.5,19.53,16100.0,19.52,19.55,19.5,19.53,16100.0
2005-09-19 10:30:00,19.54,19.55,19.47,19.5,35100.0,19.54,19.55,19.47,19.5,35100.0
2005-09-19 10:40:00,19.5,19.55,19.49,19.52,10900.0,19.5,19.55,19.49,19.52,10900.0
2005-09-19 10:50:00,19.52,19.53,19.49,19.5,22500.0,19.52,19.53,19.49,19.5,22500.0
2005-09-19 11:00:00,19.5,19.51,19.4,19.42,29100.0,19.5,19.51,19.4,19.42,29100.0
2005-09-19 11:10:00,19.42,19.45,19.36,19.42,19800.0,19.42,19.45,19.36,19.42,19800.0
2005-09-19 11:20:00,19.42,19.45,19.38,19.43,4700.0,19.42,19.45,19.38,19.43,4700.0
2005-09-19 11:30:00,19.43,19.45,19.36,19.39,24800.0,19.43,19.45,19.36,19.39,24800.0
2005-09-19 11:40:00,19.38,19.45,19.37,19.39,18900.0,19.38,19.45,19.37,19.39,18900.0
2005-09-19 11:50:00,19.37,19.42,19.36,19.41,23800.0,19.37,19.42,19.36,19.41,23800.0
2005-09-19 12:00:00,19.41,19.41,19.39,19.4,7700.0,19.41,19.41,19.39,19.4,7700.0
2005-09-19 12:10:00,19.41,19.43,19.37,19.39,16900.0,19.41,19.43,19.37,19.39,16900.0
2005-09-19 12:20:00,19.39,19.39,19.33,19.34,16800.0,19.39,19.39,19.33,19.34,16800.0
2005-09-19 12:30:00,19.35,19.43,19.34,19.4,15900.0,19.35,19.43,19.34,19.4,15900.0
2005-09-19 12:40:00,19.4,19.41,19.37,19.41,15900.0,19.4,19.41,19.37,19.41,15900.0
2005-09-19 12:50:00,19.39,19.41,19.37,19.38,4700.0,19.39,19.41,19.37,19.38,4700.0
2005-09-19 13:00:00,19.4,19.41,19.36,19.37,19100.0,19.4,19.41,19.36,19.37,19100.0
2005-09-19 13:10:00,19.37,19.4,19.36,19.37,18100.0,19.37,19.4,19.36,19.37,18100.0
2005-09-19 13:20:00,19.38,19.4,19.36,19.36,9100.0,19.38,19.4,19.36,19.36,9100.0
2005-09-19 13:30:00,19.37,19.37,19.35,19.36,13900.0,19.37,19.37,19.35,19.36,13900.0
2005-09-19 13:40:00,19.35,19.39,19.34,19.37,17400.0,19.35,19.39,19.34,19.37,17400.0
2005-09-19 13:50:00,19.36,19.36,19.3,19.31,9300.0,19.36,19.36,19.3,19.31,9300.0
2005-09-19 14:00:00,19.32,19.33,19.25,19.26,10600.0,19.32,19.33,19.25,19.26,10600.0
2005-09-19 14:10:00,19.26,19.29,19.25,19.28,10500.0,19.26,19.29,19.25,19.28,10500.0
2005-09-19 14:20:00,19.28,19.29,19.24,19.26,12500.0,19.28,19.29,19.24,19.26,12500.0
2005-09-19 14:30:00,19.25,19.35,19.24,19.34,18100.0,19.25,19.35,19.24,19.34,18100.0
2005-09-19 14:40:00,19.32,19.36,19.32,19.36,9500.0,19.32,19.36,19.32,19.36,9500.0
2005-09-19 14:50:00,19.36,19.36,19.31,19.31,8300.0,19.36,19.36,19.31,19.31,8300.0
2005-09-19 15:00:00,19.31,19.35,19.31,19.32,6700.0,19.31,19.35,19.31,19.32,6700.0
2005-09-19 15:10:00,19.32,19.36,19.31,19.31,6600.0,19.32,19.36,19.31,19.31,6600.0
2005-09-19 15:20:00,19.31,19.31,19.25,19.26,11100.0,19.31,19.31,19.25,19.26,11100.0
2005-09-19 15:30:00,19.26,19.29,19.25,19.26,10700.0,19.26,19.29,19.25,19.26,10700.0
2005-09-19 15:40:00,19.27,19.31,19.24,19.26,23700.0,19.27,19.31,19.24,19.26,23700.0
2005-09-19 15:50:00,19.26,19.33,19.25,19.3,60700.0,19.26,19.33,19.25,19.3,60700.0
2005-09-20 09:30:00,19.23,19.62,19.23,19.54,23200.0,19.23,19.62,19.23,19.54,23200.0
2005-09-20 09:40:00,19.55,19.57,19.46,19.54,9500.0,19.55,19.57,19.46,19.54,9500.0
2005-09-20 09:50:00,19.52,19.62,19.52,19.55,22300.0,19.52,19.62,19.52,19.55,22300.0
2005-09-20 10:00:00,19.57,19.63,19.55,19.57,67300.0,19.57,19.63,19.55,19.57,67300.0
2005-09-20 10:10:00,19.59,19.6,19.57,19.57,31200.0,19.59,19.6,19.57,19.57,31200.0
2005-09-20 10:20:00,19.57,19.62,19.56,19.56,57900.0,19.57,19.62,19.56,19.56,57900.0
2005-09-20 10:30:00,19.57,19.6,19.56,19.58,35000.0,19.57,19.6,19.56,19.58,35000.0
2005-09-20 10:40:00,19.57,19.6,19.57,19.58,22600.0,19.57,19.6,19.57,19.58,22600.0
2005-09-20 10:50:00,19.58,19.58,19.57,19.57,37300.0,19.58,19.58,19.57,19.57,37300.0
2005-09-20 11:00:00,19.58,19.58,19.55,19.56,33100.0,19.58,19.58,19.55,19.56,33100.0
2005-09-20 11:10:00,19.56,19.56,19.55,19.55,5900.0,19.56,19.56,19.55,19.55,5900.0
2005-09-20 11:20:00,19.56,19.56,19.55,19.55,15600.0,19.56,19.56,19.55,19.55,15600.0
2005-09-20 11:30:00,19.55,19.56,19.54,19.55,45900.0,19.55,19.56,19.54,19.55,45900.0
2005-09-20 11:40:00,19.54,19.56,19.54,19.55,20500.0,19.54,19.56,19.54,19.55,20500.0
2005-09-20 11:50:00,19.56,19.56,19.54,19.55,19000.0,19.56,19.56,19.54,19.55,19000.0
2005-09-20 12:00:00,19.55,19.55,19.47,19.47,71500.0,19.55,19.55,19.47,19.47,71500.0
2005-09-20 12:10:00,19.47,19.5,19.47,19.49,8500.0,19.47,19.5,19.47,19.49,8500.0
2005-09-20 12:20:00,19.5,19.51,19.48,19.5,39100.0,19.5,19.51,19.48,19.5,39100.0
2005-09-20 12:30:00,19.48,19.51,19.46,19.51,10300.0,19.48,19.51,19.46,19.51,10300.0
2005-09-20 12:40:00,19.5,19.51,19.47,19.48,7900.0,19.5,19.51,19.47,19.48,7900.0
2005-09-20 12:50:00,19.47,19.51,19.47,19.5,6600.0,19.47,19.51,19.47,19.5,6600.0
2005-09-20 13:00:00,19.5,19.5,19.47,19.47,5500.0,19.5,19.5,19.47,19.47,5500.0
2005-09-20 13:10:00,19.48,19.48,19.42,19.43,36400.0,19.48,19.48,19.42,19.43,36400.0
2005-09-20 13:20:00,19.44,19.44,19.39,19.39,35000.0,19.44,19.44,19.39,19.39,35000.0
2005-09-20 13:30:00,19.39,19.4,19.34,19.38,11700.0,19.39,19.4,19.34,19.38,11700.0
2005-09-20 13:40:00,19.38,19.41,19.36,19.41,30800.0,19.38,19.41,19.36,19.41,30800.0
2005-09-20 13:50:00,19.43,19.44,19.38,19.42,46800.0,19.43,19.44,19.38,19.42,46800.0
2005-09-20 14:00:00,19.42,19.45,19.42,19.44,16300.0,19.42,19.45,19.42,19.44,16300.0
2005-09-20 14:10:00,19.43,19.47,19.35,19.43,37600.0,19.43,19.47,19.35,19.43,37600.0
2005-09-20 14:20:00,19.45,19.45,19.32,19.44,29200.0,19.45,19.45,19.32,19.44,29200.0
2005-09-20 14:30:00,19.43,19.48,19.38,19.41,64000.0,19.43,19.48,19.38,19.41,64000.0
2005-09-20 14:40:00,19.4,19.42,19.1,19.11,69600.0,19.4,19.42,19.1,19.11,69600.0
2005-09-20 14:50:00,19.11,19.14,19.02,19.05,45600.0,19.11,19.14,19.02,19.05,45600.0
2005-09-20 15:00:00,19.05,19.38,18.98,19.33,71900.0,19.05,19.38,18.98,19.33,71900.0
2005-09-20 15:10:00,19.3,19.3,19.05,19.08,41200.0,19.3,19.3,19.05,19.08,41200.0
2005-09-20 15:20:00,19.09,19.16,19.05,19.15,15900.0,19.09,19.16,19.05,19.15,15900.0
2005-09-20 15:30:00,19.15,19.16,19.07,19.07,17800.0,19.15,19.16,19.07,19.07,17800.0
2005-09-20 15:40:00,19.07,19.12,19.05,19.07,34700.0,19.07,19.12,19.05,19.07,34700.0
2005-09-20 15:50:00,19.08,19.13,19.05,19.11,82600.0,19.08,19.13,19.05,19.11,82600.0
2005-09-21 09:30:00,19.14,19.14,18.88,19.0,27600.0,19.14,19.14,18.88,19.0,27600.0
2005-09-21 09:40:00,19.0,19.07,18.96,19.04,13800.0,19.0,19.07,18.96,19.04,13800.0
2005-09-21 09:50:00,19.03,19.06,18.98,18.99,28800.0,19.03,19.06,18.98,18.99,28800.0
2005-09-21 10:00:00,18.98,19.02,18.98,19.02,23100.0,18.98,19.02,18.98,19.02,23100.0
2005-09-21 10:10:00,19.03,19.16,19.0,19.16,56600.0,19.03,19.16,19.0,19.16,56600.0
2005-09-21 10:20:00,19.16,19.27,19.11,19.2,20100.0,19.16,19.27,19.11,19.2,20100.0
2005-09-21 10:30:00,19.21,19.29,19.2,19.22,20900.0,19.21,19.29,19.2,19.22,20900.0
2005-09-21 10:40:00,19.24,19.26,19.22,19.23,12300.0,19.24,19.26,19.22,19.23,12300.0
2005-09-21 10:50:00,19.24,19.28,19.23,19.26,9200.0,19.24,19.28,19.23,19.26,9200.0
2005-09-21 11:00:00,19.28,19.29,19.25,19.27,12700.0,19.28,19.29,19.25,19.27,12700.0
2005-09-21 11:10:00,19.28,19.28,19.21,19.24,10900.0,19.28,19.28,19.21,19.24,10900.0
2005-09-21 11:20:00,19.23,19.24,19.19,19.19,6500.0,19.23,19.24,19.19,19.19,6500.0
2005-09-21 11:30:00,19.19,19.24,19.19,19.2,4000.0,19.19,19.24,19.19,19.2,4000.0
2005-09-21 11:40:00,19.21,19.23,19.2,19.2,11600.0,19.21,19.23,19.2,19.2,11600.0
2005-09-21 11:50:00,19.2,19.21,19.17,19.21,8700.0,19.2,19.21,19.17,19.21,8700.0
2005-09-21 12:00:00,19.22,19.23,19.17,19.22,12000.0,19.22,19.23,19.17,19.22,12000.0
2005-09-21 12:10:00,19.22,19.23,19.2,19.2,1000.0,19.22,19.23,19.2,19.2,1000.0
2005-09-21 12:20:00,19.2,19.26,19.2,19.26,5100.0,19.2,19.26,19.2,19.26,5100.0
2005-09-21 12:30:00,19.26,19.26,19.24,19.26,12000.0,19.26,19.26,19.24,19.26,12000.0
2005-09-21 12:40:00,19.26,19.29,19.25,19.29,10600.0,19.26,19.29,19.25,19.29,10600.0
2005-09-21 12:50:00,19.29,19.29,19.26,19.26,3800.0,19.29,19.29,19.26,19.26,3800.0
2005-09-21 13:00:00,19.27,19.29,19.27,19.27,2700.0,19.27,19.29,19.27,19.27,2700.0
2005-09-21 13:10:00,19.26,19.28,19.26,19.26,2900.0,19.26,19.28,19.26,19.26,2900.0
2005-09-21 13:20:00,19.26,19.3,19.2,19.3,30500.0,19.26,19.3,19.2,19.3,30500.0
2005-09-21 13:30:00,19.3,19.32,19.18,19.18,18500.0,19.3,19.32,19.18,19.18,18500.0
2005-09-21 13:40:00,19.2,19.23,19.17,19.19,8100.0,19.2,19.23,19.17,19.19,8100.0
2005-09-21 13:50:00,19.18,19.19,19.09,19.13,13600.0,19.18,19.19,19.09,19.13,13600.0
2005-09-21 14:00:00,19.13,19.17,19.1,19.12,11000.0,19.13,19.17,19.1,19.12,11000.0
2005-09-21 14:10:00,19.13,19.18,19.13,19.15,4300.0,19.13,19.18,19.13,19.15,4300.0
2005-09-21 14:20:00,19.14,19.24,19.14,19.16,11400.0,19.14,19.24,19.14,19.16,11400.0
2005-09-21 14:30:00,19.16,19.23,19.12,19.23,33500.0,19.16,19.23,19.12,19.23,33500.0
2005-09-21 14:40:00,19.23,19.26,19.19,19.23,16100.0,19.23,19.26,19.19,19.23,16100.0
2005-09-21 14:50:00,19.23,19.39,19.23,19.33,42000.0,19.23,19.39,19.23,19.33,42000.0
2005-09-21 15:00:00,19.33,19.33,19.24,19.25,41800.0,19.33,19.33,19.24,19.25,41800.0
2005-09-21 15:10:00,19.26,19.3,19.24,19.26,16300.0,19.26,19.3,19.24,19.26,16300.0
2005-09-21 15:20:00,19.25,19.25,19.18,19.18,15000.0,19.25,19.25,19.18,19.18,15000.0
2005-09-21 15:30:00,19.18,19.21,19.06,19.07,22600.0,19.18,19.21,19.06,19.07,22600.0
2005-09-21 15:40:00,19.08,19.32,19.05,19.1,100000.0,19.08,19.32,19.05,19.1,100000.0
2005-09-21 15:50:00,19.1,19.23,19.03,19.03,113300.0,19.1,19.23,19.03,19.03,113300.0
2005-09-22 09:30:00,19.1,19.15,18.76,19.01,89300.0,19.1,19.15,18.76,19.01,89300.0
2005-09-22 09:40:00,19.01,19.01,18.8,18.91,16300.0,19.01,19.01,18.8,18.91,16300.0
2005-09-22 09:50:00,18.95,18.95,18.77,18.77,13700.0,18.95,18.95,18.77,18.77,13700.0
2005-09-22 10:00:00,18.77,18.77,18.75,18.76,22600.0,18.77,18.77,18.75,18.76,22600.0
2005-09-22 10:10:00,18.75,18.87,18.75,18.77,21800.0,18.75,18.87,18.75,18.77,21800.0
2005-09-22 10:20:00,18.77,18.79,18.7,18.75,14700.0,18.77,18.79,18.7,18.75,14700.0
2005-09-22 10:30:00,18.76,18.78,18.73,18.78,8900.0,18.76,18.78,18.73,18.78,8900.0
2005-09-22 10:40:00,18.77,18.81,18.71,18.71,15000.0,18.77,18.81,18.71,18.71,15000.0
2005-09-22 10:50:00,18.72,18.76,18.67,18.67,15900.0,18.72,18.76,18.67,18.67,15900.0
2005-09-22 11:00:00,18.67,18.72,18.67,18.67,16100.0,18.67,18.72,18.67,18.67,16100.0
2005-09-22 11:10:00,18.68,18.69,18.56,18.67,10800.0,18.68,18.69,18.56,18.67,10800.0
2005-09-22 11:20:00,18.68,18.68,18.6,18.6,5400.0,18.68,18.68,18.6,18.6,5400.0
2005-09-22 11:30:00,18.59,18.69,18.5,18.66,13100.0,18.59,18.69,18.5,18.66,13100.0
2005-09-22 11:40:00,18.66,18.71,18.62,18.71,8100.0,18.66,18.71,18.62,18.71,8100.0
2005-09-22 11:50:00,18.69,18.7,18.63,18.65,6900.0,18.69,18.7,18.63,18.65,6900.0
2005-09-22 12:00:00,18.66,18.66,18.5,18.5,22400.0,18.66,18.66,18.5,18.5,22400.0
2005-09-22 12:10:00,18.5,18.6,18.5,18.53,13100.0,18.5,18.6,18.5,18.53,13100.0
2005-09-22 12:20:00,18.58,18.58,18.5,18.56,12200.0,18.58,18.58,18.5,18.56,12200.0
2005-09-22 12:30:00,18.58,18.58,18.51,18.55,2000.0,18.58,18.58,18.51,18.55,2000.0
2005-09-22 12:40:00,18.53,18.57,18.5,18.57,7600.0,18.53,18.57,18.5,18.57,7600.0
2005-09-22 12:50:00,18.55,18.59,18.52,18.59,5500.0,18.55,18.59,18.52,18.59,5500.0
2005-09-22 13:00:00,18.58,18.63,18.58,18.63,5900.0,18.58,18.63,18.58,18.63,5900.0
2005-09-22 13:10:00,18.63,18.75,18.63,18.75,10500.0,18.63,18.75,18.63,18.75,10500.0
2005-09-22 13:20:00,18.73,18.74,18.67,18.69,9200.0,18.73,18.74,18.67,18.69,9200.0
2005-09-22 13:30:00,18.69,18.76,18.69,18.75,7400.0,18.69,18.76,18.69,18.75,7400.0
2005-09-22 13:40:00,18.74,18.8,18.71,18.71,15000.0,18.74,18.8,18.71,18.71,15000.0
2005-09-22 13:50:00,18.72,18.73,18.66,18.67,12500.0,18.72,18.73,18.66,18.67,12500.0
2005-09-22 14:00:00,18.67,18.73,18.67,18.73,4200.0,18.67,18.73,18.67,18.73,4200.0
2005-09-22 14:10:00,18.71,18.71,18.65,18.65,16700.0,18.71,18.71,18.65,18.65,16700.0
2005-09-22 14:20:00,18.64,18.65,18.55,18.55,11500.0,18.64,18.65,18.55,18.55,11500.0
2005-09-22 14:30:00,18.56,18.56,18.52,18.53,15700.0,18.56,18.56,18.52,18.53,15700.0
2005-09-22 14:40:00,18.53,18.56,18.49,18.51,23600.0,18.53,18.56,18.49,18.51,23600.0
2005-09-22 14:50:00,18.51,18.61,18.5,18.59,4800.0,18.51,18.61,18.5,18.59,4800.0
2005-09-22 15:00:00,18.59,18.61,18.5,18.6,18600.0,18.59,18.61,18.5,18.6,18600.0
2005-09-22 15:10:00,18.61,18.61,18.53,18.56,25200.0,18.61,18.61,18.53,18.56,25200.0
2005-09-22 15:20:00,18.56,18.76,18.56,18.67,41700.0,18.56,18.76,18.56,18.67,41700.0
2005-09-22 15:30:00,18.66,18.75,18.66,18.69,43900.0,18.66,18.75,18.66,18.69,43900.0
2005-09-22 15:40:00,18.7,18.74,18.65,18.67,43800.0,18.7,18.74,18.65,18.67,43800.0
2005-09-22 15:50:00,18.68,18.69,18.53,18.56,103000.0,18.68,18.69,18.53,18.56,103000.0
2005-09-23 09:30:00,18.51,18.66,18.45,18.5,36600.0,18.51,18.66,18.45,18.5,36600.0
2005-09-23 09:40:00,18.51,18.53,18.34,18.34,80900.0,18.51,18.53,18.34,18.34,80900.0
2005-09-23 09:50:00,18.33,18.41,18.33,18.39,65600.0,18.33,18.41,18.33,18.39,65600.0
2005-09-23 10:00:00,18.37,18.5,18.37,18.42,74200.0,18.37,18.5,18.37,18.42,74200.0
2005-09-23 10:10:00,18.48,18.59,18.45,18.47,12400.0,18.48,18.59,18.45,18.47,12400.0
2005-09-23 10:20:00,18.49,18.65,18.44,18.52,18200.0,18.49,18.65,18.44,18.52,18200.0
2005-09-23 10:30:00,18.51,18.57,18.47,18.54,12700.0,18.51,18.57,18.47,18.54,12700.0
2005-09-23 10:40:00,18.55,18.6,18.5,18.59,15900.0,18.55,18.6,18.5,18.59,15900.0
2005-09-23 10:50:00,18.59,18.59,18.52,18.53,13500.0,18.59,18.59,18.52,18.53,13500.0
2005-09-23 11:00:00,18.53,18.54,18.48,18.48,29100.0,18.53,18.54,18.48,18.48,29100.0
2005-09-23 11:10:00,18.5,18.55,18.47,18.54,19900.0,18.5,18.55,18.47,18.54,19900.0
2005-09-23 11:20:00,18.57,18.58,18.5,18.51,9800.0,18.57,18.58,18.5,18.51,9800.0
2005-09-23 11:30:00,18.51,18.51,18.49,18.5,26000.0,18.51,18.51,18.49,18.5,26000.0
2005-09-23 11:40:00,18.5,18.52,18.45,18.49,31100.0,18.5,18.52,18.45,18.49,31100.0
2005-09-23 11:50:00,18.49,18.66,18.49,18.66,5000.0,18.49,18.66,18.49,18.66,5000.0
2005-09-23 12:00:00,18.66,18.73,18.66,18.7,12500.0,18.66,18.73,18.66,18.7,12500.0
2005-09-23 12:10:00,18.71,18.78,18.67,18.67,17500.0,18.71,18.78,18.67,18.67,17500.0
2005-09-23 12:20:00,18.66,18.68,18.55,18.57,15700.0,18.66,18.68,18.55,18.57,15700.0
2005-09-23 12:30:00,18.57,18.57,18.53,18.54,12500.0,18.57,18.57,18.53,18.54,12500.0
2005-09-23 12:40:00,18.54,18.54,18.51,18.51,9200.0,18.54,18.54,18.51,18.51,9200.0
2005-09-23 12:50:00,18.53,18.53,18.52,18.52,14200.0,18.53,18.53,18.52,18.52,14200.0
2005-09-23 13:00:00,18.53,18.68,18.53,18.68,20000.0,18.53,18.68,18.53,18.68,20000.0
2005-09-23 13:10:00,18.68,18.69,18.63,18.64,25200.0,18.68,18.69,18.63,18.64,25200.0
2005-09-23 13:20:00,18.64,18.64,18.55,18.59,39100.0,18.64,18.64,18.55,18.59,39100.0
2005-09-23 13:30:00,18.59,18.76,18.59,18.76,17800.0,18.59,18.76,18.59,18.76,17800.0
2005-09-23 13:40:00,18.76,18.77,18.69,18.7,15700.0,18.76,18.77,18.69,18.7,15700.0
2005-09-23 13:50:00,18.69,18.72,18.59,18.65,115500.0,18.69,18.72,18.59,18.65,115500.0
2005-09-23 14:00:00,18.68,18.71,18.6,18.71,16500.0,18.68,18.71,18.6,18.71,16500.0
2005-09-23 14:10:00,18.71,18.8,18.69,18.79,13200.0,18.71,18.8,18.69,18.79,13200.0
2005-09-23 14:20:00,18.79,18.81,18.75,18.78,13100.0,18.79,18.81,18.75,18.78,13100.0
2005-09-23 14:30:00,18.8,18.8,18.78,18.8,10100.0,18.8,18.8,18.78,18.8,10100.0
2005-09-23 14:40:00,18.79,18.8,18.77,18.78,11500.0,18.79,18.8,18.77,18.78,11500.0
2005-09-23 14:50:00,18.78,18.81,18.78,18.8,6500.0,18.78,18.81,18.78,18.8,6500.0
2005-09-23 15:00:00,18.79,18.8,18.78,18.8,24900.0,18.79,18.8,18.78,18.8,24900.0
2005-09-23 15:10:00,18.79,18.88,18.79,18.87,16400.0,18.79,18.88,18.79,18.87,16400.0
2005-09-23 15:20:00,18.88,18.95,18.85,18.89,19400.0,18.88,18.95,18.85,18.89,19400.0
2005-09-23 15:30:00,18.88,18.91,18.87,18.89,30700.0,18.88,18.91,18.87,18.89,30700.0
2005-09-23 15:40:00,18.88,18.98,18.86,18.94,37800.0,18.88,18.98,18.86,18.94,37800.0
2005-09-23 15:50:00,18.94,18.95,18.88,18.95,54400.0,18.94,18.95,18.88,18.95,54400.0
2005-09-26 09:30:00,19.0,19.04,18.92,19.03,99000.0,19.0,19.04,18.92,19.03,99000.0
2005-09-26 09:40:00,19.05,19.11,19.0,19.11,20500.0,19.05,19.11,19.0,19.11,20500.0
2005-09-26 09:50:00,19.1,19.11,19.03,19.11,30400.0,19.1,19.11,19.03,19.11,30400.0
2005-09-26 10:00:00,19.1,19.29,19.1,19.25,18300.0,19.1,19.29,19.1,19.25,18300.0
2005-09-26 10:10:00,19.22,19.36,19.22,19.33,15700.0,19.22,19.36,19.22,19.33,15700.0
2005-09-26 10:20:00,19.34,19.49,19.34,19.49,19500.0,19.34,19.49,19.34,19.49,19500.0
2005-09-26 10:30:00,19.48,19.49,19.22,19.26,44300.0,19.48,19.49,19.22,19.26,44300.0
2005-09-26 10:40:00,19.24,19.25,19.06,19.1,36600.0,19.24,19.25,19.06,19.1,36600.0
2005-09-26 10:50:00,19.13,19.16,19.11,19.14,5000.0,19.13,19.16,19.11,19.14,5000.0
2005-09-26 11:00:00,19.14,19.18,19.12,19.15,7600.0,19.14,19.18,19.12,19.15,7600.0
2005-09-26 11:10:00,19.13,19.19,19.13,19.18,5000.0,19.13,19.19,19.13,19.18,5000.0
2005-09-26 11:20:00,19.17,19.2,19.15,19.17,84000.0,19.17,19.2,19.15,19.17,84000.0
2005-09-26 11:30:00,19.15,19.17,19.12,19.12,1600.0,19.15,19.17,19.12,19.12,1600.0
2005-09-26 11:40:00,19.16,19.16,19.13,19.16,1700.0,19.16,19.16,19.13,19.16,1700.0
2005-09-26 11:50:00,19.15,19.16,19.1,19.1,13600.0,19.15,19.16,19.1,19.1,13600.0
2005-09-26 12:00:00,19.1,19.18,19.1,19.12,8500.0,19.1,19.18,19.1,19.12,8500.0
2005-09-26 12:10:00,19.12,19.19,19.12,19.18,221000.0,19.12,19.19,19.12,19.18,221000.0
2005-09-26 12:20:00,19.16,19.19,19.16,19.18,7300.0,19.16,19.19,19.16,19.18,7300.0
2005-09-26 12:30:00,19.19,19.2,19.16,19.17,5700.0,19.19,19.2,19.16,19.17,5700.0
2005-09-26 12:40:00,19.18,19.18,19.15,19.18,4800.0,19.18,19.18,19.15,19.18,4800.0
2005-09-26 12:50:00,19.18,19.19,19.17,19.19,7800.0,19.18,19.19,19.17,19.19,7800.0
2005-09-26 13:00:00,19.19,19.19,19.17,19.18,8100.0,19.19,19.19,19.17,19.18,8100.0
2005-09-26 13:10:00,19.19,19.2,19.16,19.18,20500.0,19.19,19.2,19.16,19.18,20500.0
2005-09-26 13:20:00,19.16,19.19,19.07,19.07,74500.0,19.16,19.19,19.07,19.07,74500.0
2005-09-26 13:30:00,19.1,19.13,19.05,19.09,158800.0,19.1,19.13,19.05,19.09,158800.0
2005-09-26 13:40:00,19.09,19.13,19.05,19.09,38900.0,19.09,19.13,19.05,19.09,38900.0
2005-09-26 13:50:00,19.1,19.13,19.08,19.08,27500.0,19.1,19.13,19.08,19.08,27500.0
2005-09-26 14:00:00,19.05,19.1,19.05,19.1,28400.0,19.05,19.1,19.05,19.1,28400.0
2005-09-26 14:10:00,19.09,19.16,19.06,19.09,42800.0,19.09,19.16,19.06,19.09,42800.0
2005-09-26 14:20:00,19.11,19.29,19.07,19.24,27300.0,19.11,19.29,19.07,19.24,27300.0
2005-09-26 14:30:00,19.25,19.26,19.2,19.21,42600.0,19.25,19.26,19.2,19.21,42600.0
2005-09-26 14:40:00,19.22,19.32,19.2,19.29,37200.0,19.22,19.32,19.2,19.29,37200.0
2005-09-26 14:50:00,19.28,19.29,19.2,19.28,21500.0,19.28,19.29,19.2,19.28,21500.0
2005-09-26 15:00:00,19.28,19.29,19.22,19.29,36800.0,19.28,19.29,19.22,19.29,36800.0
2005-09-26 15:10:00,19.26,19.27,19.23,19.25,22400.0,19.26,19.27,19.23,19.25,22400.0
2005-09-26 15:20:00,19.25,19.27,19.23,19.25,51100.0,19.25,19.27,19.23,19.25,51100.0
2005-09-26 15:30:00,19.26,19.33,19.26,19.32,58000.0,19.26,19.33,19.26,19.32,58000.0
2005-09-26 15:40:00,19.32,19.43,19.31,19.4,22700.0,19.32,19.43,19.31,19.4,22700.0
2005-09-26 15:50:00,19.4,19.46,19.36,19.45,79300.0,19.4,19.46,19.36,19.45,79300.0
2005-09-27 09:30:00,19.51,19.55,19.37,19.44,40600.0,19.51,19.55,19.37,19.44,40600.0
2005-09-27 09:40:00,19.44,19.45,19.24,19.28,28000.0,19.44,19.45,19.24,19.28,28000.0
2005-09-27 09:50:00,19.27,19.28,19.2,19.24,27100.0,19.27,19.28,19.2,19.24,27100.0
2005-09-27 10:00:00,19.21,19.29,19.13,19.25,38600.0,19.21,19.29,19.13,19.25,38600.0
2005-09-27 10:10:00,19.3,19.3,19.15,19.2,13900.0,19.3,19.3,19.15,19.2,13900.0
2005-09-27 10:20:00,19.2,19.29,19.16,19.26,22300.0,19.2,19.29,19.16,19.26,22300.0
2005-09-27 10:30:00,19.25,19.25,19.2,19.2,13800.0,19.25,19.25,19.2,19.2,13800.0
2005-09-27 10:40:00,19.2,19.24,19.18,19.18,17600.0,19.2,19.24,19.18,19.18,17600.0
2005-09-27 10:50:00,19.2,19.2,19.13,19.13,10100.0,19.2,19.2,19.13,19.13,10100.0
2005-09-27 11:00:00,19.13,19.17,19.1,19.11,16400.0,19.13,19.17,19.1,19.11,16400.0
2005-09-27 11:10:00,19.12,19.15,18.99,19.0,20200.0,19.12,19.15,18.99,19.0,20200.0
2005-09-27 11:20:00,18.99,19.01,18.87,18.92,29500.0,18.99,19.01,18.87,18.92,29500.0
2005-09-27 11:30:00,18.9,18.92,18.87,18.87,33600.0,18.9,18.92,18.87,18.87,33600.0
2005-09-27 11:40:00,18.88,18.94,18.87,18.93,10700.0,18.88,18.94,18.87,18.93,10700.0
2005-09-27 11:50:00,18.92,19.03,18.9,19.0,12300.0,18.92,19.03,18.9,19.0,12300.0
2005-09-27 12:00:00,19.0,19.01,18.95,18.99,10500.0,19.0,19.01,18.95,18.99,10500.0
2005-09-27 12:10:00,18.99,19.01,18.99,18.99,4600.0,18.99,19.01,18.99,18.99,4600.0
2005-09-27 12:20:00,19.0,19.02,18.99,19.02,12100.0,19.0,19.02,18.99,19.02,12100.0
2005-09-27 12:30:00,19.0,19.02,19.0,19.01,11300.0,19.0,19.02,19.0,19.01,11300.0
2005-09-27 12:40:00,19.01,19.04,19.0,19.04,8500.0,19.01,19.04,19.0,19.04,8500.0
2005-09-27 12:50:00,19.05,19.09,19.02,19.06,10700.0,19.05,19.09,19.02,19.06,10700.0
2005-09-27 13:00:00,19.06,19.07,19.02,19.03,5000.0,19.06,19.07,19.02,19.03,5000.0
2005-09-27 13:10:00,19.02,19.03,18.98,19.0,23200.0,19.02,19.03,18.98,19.0,23200.0
2005-09-27 13:20:00,18.99,19.0,18.91,18.91,30400.0,18.99,19.0,18.91,18.91,30400.0
2005-09-27 13:30:00,18.91,18.93,18.8,18.8,32100.0,18.91,18.93,18.8,18.8,32100.0
2005-09-27 13:40:00,18.8,18.9,18.8,18.86,9900.0,18.8,18.9,18.8,18.86,9900.0
2005-09-27 13:50:00,18.86,19.05,18.86,18.93,17600.0,18.86,19.05,18.86,18.93,17600.0
2005-09-27 14:00:00,18.9,19.05,18.9,18.98,12100.0,18.9,19.05,18.9,18.98,12100.0
2005-09-27 14:10:00,19.0,19.06,18.98,19.02,5900.0,19.0,19.06,18.98,19.02,5900.0
2005-09-27 14:20:00,19.02,19.03,18.99,19.02,8300.0,19.02,19.03,18.99,19.02,8300.0
2005-09-27 14:30:00,19.01,19.07,19.01,19.04,9700.0,19.01,19.07,19.01,19.04,9700.0
2005-09-27 14:40:00,19.05,19.1,19.04,19.1,11200.0,19.05,19.1,19.04,19.1,11200.0
2005-09-27 14:50:00,19.1,19.23,19.05,19.22,23800.0,19.1,19.23,19.05,19.22,23800.0
2005-09-27 15:00:00,19.22,19.37,19.18,19.36,44300.0,19.22,19.37,19.18,19.36,44300.0
2005-09-27 15:10:00,19.34,19.36,19.29,19.34,41800.0,19.34,19.36,19.29,19.34,41800.0
2005-09-27 15:20:00,19.35,19.35,19.06,19.16,37100.0,19.35,19.35,19.06,19.16,37100.0
2005-09-27 15:30:00,19.15,19.17,19.08,19.1,48700.0,19.15,19.17,19.08,19.1,48700.0
2005-09-27 15:40:00,19.11,19.11,19.05,19.07,16300.0,19.11,19.11,19.05,19.07,16300.0
2005-09-27 15:50:00,19.07,19.08,19.04,19.05,42000.0,19.07,19.08,19.04,19.05,42000.0
2005-09-28 09:30:00,19.1,19.21,19.01,19.05,29800.0,19.1,19.21,19.01,19.05,29800.0
2005-09-28 09:40:00,19.02,19.12,19.02,19.09,14800.0,19.02,19.12,19.02,19.09,14800.0
2005-09-28 09:50:00,19.09,19.11,19.06,19.1,27700.0,19.09,19.11,19.06,19.1,27700.0
2005-09-28 10:00:00,19.12,19.12,19.08,19.1,11800.0,19.12,19.12,19.08,19.1,11800.0
2005-09-28 10:10:00,19.08,19.15,19.08,19.15,11900.0,19.08,19.15,19.08,19.15,11900.0
2005-09-28 10:20:00,19.15,19.3,19.15,19.28,14400.0,19.15,19.3,19.15,19.28,14400.0
2005-09-28 10:30:00,19.26,19.34,19.25,19.27,14000.0,19.26,19.34,19.25,19.27,14000.0
2005-09-28 10:40:00,19.31,19.33,19.29,19.3,4400.0,19.31,19.33,19.29,19.3,4400.0
2005-09-28 10:50:00,19.34,19.34,19.27,19.27,9700.0,19.34,19.34,19.27,19.27,9700.0
2005-09-28 11:00:00,19.27,19.3,19.24,19.24,4500.0,19.27,19.3,19.24,19.24,4500.0
2005-09-28 11:10:00,19.25,19.26,19.19,19.19,12500.0,19.25,19.26,19.19,19.19,12500.0
2005-09-28 11:20:00,19.17,19.21,19.12,19.13,8600.0,19.17,19.21,19.12,19.13,8600.0
2005-09-28 11:30:00,19.14,19.14,18.99,19.01,11800.0,19.14,19.14,18.99,19.01,11800.0
2005-09-28 11:40:00,19.01,19.03,18.87,18.91,15600.0,19.01,19.03,18.87,18.91,15600.0
2005-09-28 11:50:00,18.89,18.99,18.88,18.98,5000.0,18.89,18.99,18.88,18.98,5000.0
2005-09-28 12:00:00,18.97,18.99,18.87,18.88,8200.0,18.97,18.99,18.87,18.88,8200.0
2005-09-28 12:10:00,18.87,18.87,18.78,18.84,11700.0,18.87,18.87,18.78,18.84,11700.0
2005-09-28 12:20:00,18.82,18.84,18.8,18.83,4900.0,18.82,18.84,18.8,18.83,4900.0
2005-09-28 12:30:00,18.83,18.92,18.83,18.92,8100.0,18.83,18.92,18.83,18.92,8100.0
2005-09-28 12:40:00,18.93,19.03,18.93,19.03,8600.0,18.93,19.03,18.93,19.03,8600.0
2005-09-28 12:50:00,19.03,19.03,18.93,19.0,4300.0,19.03,19.03,18.93,19.0,4300.0
2005-09-28 13:00:00,19.0,19.01,18.92,18.92,6200.0,19.0,19.01,18.92,18.92,6200.0
2005-09-28 13:10:00,18.93,18.95,18.85,18.94,50600.0,18.93,18.95,18.85,18.94,50600.0
2005-09-28 13:20:00,18.95,18.95,18.9,18.9,4600.0,18.95,18.95,18.9,18.9,4600.0
2005-09-28 13:30:00,18.9,18.91,18.89,18.9,11500.0,18.9,18.91,18.89,18.9,11500.0
2005-09-28 13:40:00,18.9,18.9,18.85,18.85,10200.0,18.9,18.9,18.85,18.85,10200.0
2005-09-28 13:50:00,18.91,19.0,18.9,19.0,4300.0,18.91,19.0,18.9,19.0,4300.0
2005-09-28 14:00:00,18.98,19.02,18.97,19.0,5800.0,18.98,19.02,18.97,19.0,5800.0
2005-09-28 14:10:00,19.01,19.14,19.01,19.1,11100.0,19.01,19.14,19.01,19.1,11100.0
2005-09-28 14:20:00,19.1,19.33,19.1,19.31,25200.0,19.1,19.33,19.1,19.31,25200.0
2005-09-28 14:30:00,19.32,19.34,19.3,19.32,20700.0,19.32,19.34,19.3,19.32,20700.0
2005-09-28 14:40:00,19.32,19.4,19.3,19.38,13900.0,19.32,19.4,19.3,19.38,13900.0
2005-09-28 14:50:00,19.39,19.42,19.33,19.34,18000.0,19.39,19.42,19.33,19.34,18000.0
2005-09-28 15:00:00,19.33,19.38,19.31,19.32,21700.0,19.33,19.38,19.31,19.32,21700.0
2005-09-28 15:10:00,19.31,19.42,19.31,19.37,30300.0,19.31,19.42,19.31,19.37,30300.0
2005-09-28 15:20:00,19.37,19.4,19.35,19.39,31000.0,19.37,19.4,19.35,19.39,31000.0
2005-09-28 15:30:00,19.39,19.49,19.39,19.46,78200.0,19.39,19.49,19.39,19.46,78200.0
2005-09-28 15:40:00,19.46,19.49,19.41,19.48,40200.0,19.46,19.49,19.41,19.48,40200.0
2005-09-28 15:50:00,19.48,19.5,19.45,19.49,80400.0,19.48,19.5,19.45,19.49,80400.0
2005-09-29 09:30:00,19.53,19.88,19.53,19.65,88300.0,19.53,19.88,19.53,19.65,88300.0
2005-09-29 09:40:00,19.66,19.78,19.65,19.75,32400.0,19.66,19.78,19.65,19.75,32400.0
2005-09-29 09:50:00,19.76,19.95,19.74,19.9,42000.0,19.76,19.95,19.74,19.9,42000.0
2005-09-29 10:00:00,19.9,19.96,19.8,19.96,34300.0,19.9,19.96,19.8,19.96,34300.0
2005-09-29 10:10:00,19.96,20.1,19.96,20.01,82900.0,19.96,20.1,19.96,20.01,82900.0
2005-09-29 10:20:00,19.99,20.04,19.95,20.03,86400.0,19.99,20.04,19.95,20.03,86400.0
2005-09-29 10:30:00,20.03,20.36,20.0,20.35,116900.0,20.03,20.36,20.0,20.35,116900.0
2005-09-29 10:40:00,20.35,20.37,20.15,20.15,36200.0,20.35,20.37,20.15,20.15,36200.0
2005-09-29 10:50:00,20.16,20.21,20.11,20.13,20800.0,20.16,20.21,20.11,20.13,20800.0
2005-09-29 11:00:00,20.13,20.18,20.0,20.17,46600.0,20.13,20.18,20.0,20.17,46600.0
2005-09-29 11:10:00,20.17,20.3,20.13,20.21,20700.0,20.17,20.3,20.13,20.21,20700.0
2005-09-29 11:20:00,20.22,20.31,20.2,20.27,15600.0,20.22,20.31,20.2,20.27,15600.0
2005-09-29 11:30:00,20.29,20.3,20.0,20.29,47200.0,20.29,20.3,20.0,20.29,47200.0
2005-09-29 11:40:00,20.3,20.4,20.3,20.37,45800.0,20.3,20.4,20.3,20.37,45800.0
2005-09-29 11:50:00,20.37,20.47,20.37,20.42,63800.0,20.37,20.47,20.37,20.42,63800.0
2005-09-29 12:00:00,20.4,20.49,20.4,20.45,33400.0,20.4,20.49,20.4,20.45,33400.0
2005-09-29 12:10:00,20.44,20.5,20.43,20.5,28300.0,20.44,20.5,20.43,20.5,28300.0
2005-09-29 12:20:00,20.49,20.55,20.49,20.5,40000.0,20.49,20.55,20.49,20.5,40000.0
2005-09-29 12:30:00,20.51,20.53,20.44,20.46,46500.0,20.51,20.53,20.44,20.46,46500.0
2005-09-29 12:40:00,20.46,20.57,20.42,20.57,20500.0,20.46,20.57,20.42,20.57,20500.0
2005-09-29 12:50:00,20.57,20.66,20.55,20.65,40500.0,20.57,20.66,20.55,20.65,40500.0
2005-09-29 13:00:00,20.65,20.78,20.62,20.77,58200.0,20.65,20.78,20.62,20.77,58200.0
2005-09-29 13:10:00,20.79,20.95,20.78,20.95,61500.0,20.79,20.95,20.78,20.95,61500.0
2005-09-29 13:20:00,20.95,20.95,20.85,20.85,35500.0,20.95,20.95,20.85,20.85,35500.0
2005-09-29 13:30:00,20.85,20.97,20.85,20.87,31200.0,20.85,20.97,20.85,20.87,31200.0
2005-09-29 13:40:00,20.86,20.9,20.72,20.76,26300.0,20.86,20.9,20.72,20.76,26300.0
2005-09-29 13:50:00,20.73,20.79,20.72,20.72,14100.0,20.73,20.79,20.72,20.72,14100.0
2005-09-29 14:00:00,20.71,20.73,20.57,20.61,29700.0,20.71,20.73,20.57,20.61,29700.0
2005-09-29 14:10:00,20.6,20.61,20.5,20.52,21500.0,20.6,20.61,20.5,20.52,21500.0
2005-09-29 14:20:00,20.51,20.54,20.51,20.51,61800.0,20.51,20.54,20.51,20.51,61800.0
2005-09-29 14:30:00,20.52,20.53,20.45,20.45,95800.0,20.52,20.53,20.45,20.45,95800.0
2005-09-29 14:40:00,20.46,20.47,20.35,20.35,21900.0,20.46,20.47,20.35,20.35,21900.0
2005-09-29 14:50:00,20.35,20.38,20.35,20.38,20300.0,20.35,20.38,20.35,20.38,20300.0
2005-09-29 15:00:00,20.37,20.42,20.37,20.42,42300.0,20.37,20.42,20.37,20.42,42300.0
2005-09-29 15:10:00,20.43,20.53,20.41,20.53,42300.0,20.43,20.53,20.41,20.53,42300.0
2005-09-29 15:20:00,20.54,20.54,20.45,20.48,36600.0,20.54,20.54,20.45,20.48,36600.0
2005-09-29 15:30:00,20.48,20.49,20.47,20.48,36500.0,20.48,20.49,20.47,20.48,36500.0
2005-09-29 15:40:00,20.49,20.71,20.47,20.66,86700.0,20.49,20.71,20.47,20.66,86700.0
2005-09-29 15:50:00,20.65,20.89,20.6,20.89,373000.0,20.65,20.89,20.6,20.89,373000.0
2005-09-30 09:30:00,21.66,22.12,21.57,21.9,377100.0,21.66,22.12,21.57,21.9,377100.0
2005-09-30 09:40:00,21.92,22.08,21.79,22.05,102800.0,21.92,22.08,21.79,22.05,102800.0
2005-09-30 09:50:00,22.09,22.37,22.05,22.32,186500.0,22.09,22.37,22.05,22.32,186500.0
2005-09-30 10:00:00,22.32,22.58,22.31,22.5,170800.0,22.32,22.58,22.31,22.5,170800.0
2005-09-30 10:10:00,22.49,22.68,22.3,22.4,161900.0,22.49,22.68,22.3,22.4,161900.0
2005-09-30 10:20:00,22.44,22.5,22.16,22.3,131100.0,22.44,22.5,22.16,22.3,131100.0
2005-09-30 10:30:00,22.3,22.37,22.12,22.12,93700.0,22.3,22.37,22.12,22.12,93700.0
2005-09-30 10:40:00,22.17,22.25,22.0,22.08,138700.0,22.17,22.25,22.0,22.08,138700.0
2005-09-30 10:50:00,22.07,22.3,22.03,22.3,38700.0,22.07,22.3,22.03,22.3,38700.0
2005-09-30 11:00:00,22.3,22.34,22.25,22.26,53700.0,22.3,22.34,22.25,22.26,53700.0
2005-09-30 11:10:00,22.26,22.27,22.19,22.26,32400.0,22.26,22.27,22.19,22.26,32400.0
2005-09-30 11:20:00,22.25,22.25,22.19,22.2,42300.0,22.25,22.25,22.19,22.2,42300.0
2005-09-30 11:30:00,22.21,22.25,22.2,22.23,24000.0,22.21,22.25,22.2,22.23,24000.0
2005-09-30 11:40:00,22.23,22.23,22.2,22.2,17700.0,22.23,22.23,22.2,22.2,17700.0
2005-09-30 11:50:00,22.2,22.26,22.18,22.22,29200.0,22.2,22.26,22.18,22.22,29200.0
2005-09-30 12:00:00,22.24,22.27,22.24,22.25,21900.0,22.24,22.27,22.24,22.25,21900.0
2005-09-30 12:10:00,22.25,22.25,22.12,22.19,57200.0,22.25,22.25,22.12,22.19,57200.0
2005-09-30 12:20:00,22.18,22.29,22.17,22.29,226400.0,22.18,22.29,22.17,22.29,226400.0
2005-09-30 12:30:00,22.28,22.29,22.23,22.24,235900.0,22.28,22.29,22.23,22.24,235900.0
2005-09-30 12:40:00,22.28,22.28,22.23,22.27,73800.0,22.28,22.28,22.23,22.27,73800.0
2005-09-30 12:50:00,22.27,22.31,22.23,22.26,28100.0,22.27,22.31,22.23,22.26,28100.0
2005-09-30 13:00:00,22.26,22.3,22.25,22.3,21300.0,22.26,22.3,22.25,22.3,21300.0
2005-09-30 13:10:00,22.29,22.4,22.29,22.37,41200.0,22.29,22.4,22.29,22.37,41200.0
2005-09-30 13:20:00,22.37,22.47,22.33,22.4,61400.0,22.37,22.47,22.33,22.4,61400.0
2005-09-30 13:30:00,22.42,22.46,22.4,22.46,35000.0,22.42,22.46,22.4,22.46,35000.0
2005-09-30 13:40:00,22.46,22.52,22.45,22.5,30300.0,22.46,22.52,22.45,22.5,30300.0
2005-09-30 13:50:00,22.5,22.59,22.43,22.52,46400.0,22.5,22.59,22.43,22.52,46400.0
2005-09-30 14:00:00,22.54,22.54,22.46,22.5,20500.0,22.54,22.54,22.46,22.5,20500.0
2005-09-30 14:10:00,22.5,22.52,22.4,22.42,34600.0,22.5,22.52,22.4,22.42,34600.0
2005-09-30 14:20:00,22.39,22.54,22.39,22.54,35300.0,22.39,22.54,22.39,22.54,35300.0
2005-09-30 14:30:00,22.53,22.54,22.4,22.48,42700.0,22.53,22.54,22.4,22.48,42700.0
2005-09-30 14:40:00,22.48,22.5,22.44,22.45,52900.0,22.48,22.5,22.44,22.45,52900.0
2005-09-30 14:50:00,22.44,22.5,22.31,22.33,30000.0,22.44,22.5,22.31,22.33,30000.0
2005-09-30 15:00:00,22.35,22.35,22.22,22.3,46500.0,22.35,22.35,22.22,22.3,46500.0
2005-09-30 15:10:00,22.3,22.31,22.22,22.28,32400.0,22.3,22.31,22.22,22.28,32400.0
2005-09-30 15:20:00,22.28,22.37,22.25,22.28,91000.0,22.28,22.37,22.25,22.28,91000.0
2005-09-30 15:30:00,22.28,22.39,22.27,22.35,95700.0,22.28,22.39,22.27,22.35,95700.0
2005-09-30 15:40:00,22.35,22.46,22.27,22.27,106100.0,22.35,22.46,22.27,22.27,106100.0
2005-09-30 15:50:00,22.27,22.39,22.23,22.34,110000.0,22.27,22.39,22.23,22.34,110000.0
2005-10-03 09:30:00,22.4,22.6,22.37,22.53,85500.0,22.4,22.6,22.37,22.53,85500.0
2005-10-03 09:40:00,22.53,22.92,22.49,22.86,84100.0,22.53,22.92,22.49,22.86,84100.0
2005-10-03 09:50:00,22.85,22.98,22.5,22.69,70000.0,22.85,22.98,22.5,22.69,70000.0
2005-10-03 10:00:00,22.69,22.75,22.58,22.6,46300.0,22.69,22.75,22.58,22.6,46300.0
2005-10-03 10:10:00,22.58,22.69,22.3,22.62,85800.0,22.58,22.69,22.3,22.62,85800.0
2005-10-03 10:20:00,22.62,22.7,22.55,22.57,32100.0,22.62,22.7,22.55,22.57,32100.0
2005-10-03 10:30:00,22.59,22.75,22.56,22.74,23200.0,22.59,22.75,22.56,22.74,23200.0
2005-10-03 10:40:00,22.69,22.85,22.63,22.82,54400.0,22.69,22.85,22.63,22.82,54400.0
2005-10-03 10:50:00,22.83,22.97,22.8,22.87,46600.0,22.83,22.97,22.8,22.87,46600.0
2005-10-03 11:00:00,22.88,22.95,22.82,22.85,46200.0,22.88,22.95,22.82,22.85,46200.0
2005-10-03 11:10:00,22.85,22.9,22.84,22.86,26900.0,22.85,22.9,22.84,22.86,26900.0
2005-10-03 11:20:00,22.86,22.98,22.84,22.93,25400.0,22.86,22.98,22.84,22.93,25400.0
2005-10-03 11:30:00,22.92,22.92,22.87,22.89,15400.0,22.92,22.92,22.87,22.89,15400.0
2005-10-03 11:40:00,22.89,22.89,22.86,22.89,11300.0,22.89,22.89,22.86,22.89,11300.0
2005-10-03 11:50:00,22.89,23.61,22.85,23.58,171700.0,22.89,23.61,22.85,23.58,171700.0
2005-10-03 12:00:00,23.55,24.15,23.55,23.73,330100.0,23.55,24.15,23.55,23.73,330100.0
2005-10-03 12:10:00,23.71,23.8,23.2,23.22,140300.0,23.71,23.8,23.2,23.22,140300.0
2005-10-03 12:20:00,23.24,23.72,23.23,23.55,124700.0,23.24,23.72,23.23,23.55,124700.0
2005-10-03 12:30:00,23.55,23.65,23.53,23.59,38800.0,23.55,23.65,23.53,23.59,38800.0
2005-10-03 12:40:00,23.61,23.62,23.5,23.55,26000.0,23.61,23.62,23.5,23.55,26000.0
2005-10-03 12:50:00,23.56,23.58,23.48,23.5,48200.0,23.56,23.58,23.48,23.5,48200.0
2005-10-03 13:00:00,23.5,23.67,23.48,23.61,74400.0,23.5,23.67,23.48,23.61,74400.0
2005-10-03 13:10:00,23.63,23.72,23.58,23.66,23300.0,23.63,23.72,23.58,23.66,23300.0
2005-10-03 13:20:00,23.67,23.75,23.66,23.75,54600.0,23.67,23.75,23.66,23.75,54600.0
2005-10-03 13:30:00,23.75,23.75,23.25,23.38,58000.0,23.75,23.75,23.25,23.38,58000.0
2005-10-03 13:40:00,23.38,23.57,23.36,23.5,73700.0,23.38,23.57,23.36,23.5,73700.0
2005-10-03 13:50:00,23.5,23.53,23.46,23.52,35900.0,23.5,23.53,23.46,23.52,35900.0
2005-10-03 14:00:00,23.49,23.53,23.38,23.38,48600.0,23.49,23.53,23.38,23.38,48600.0
2005-10-03 14:10:00,23.38,23.46,23.37,23.4,35000.0,23.38,23.46,23.37,23.4,35000.0
2005-10-03 14:20:00,23.4,23.49,23.25,23.44,65300.0,23.4,23.49,23.25,23.44,65300.0
2005-10-03 14:30:00,23.44,23.44,23.35,23.37,32500.0,23.44,23.44,23.35,23.37,32500.0
2005-10-03 14:40:00,23.38,23.5,23.36,23.5,49500.0,23.38,23.5,23.36,23.5,49500.0
2005-10-03 14:50:00,23.49,23.55,23.45,23.46,35700.0,23.49,23.55,23.45,23.46,35700.0
2005-10-03 15:00:00,23.46,23.63,23.42,23.55,84900.0,23.46,23.63,23.42,23.55,84900.0
2005-10-03 15:10:00,23.55,23.65,23.54,23.65,71500.0,23.55,23.65,23.54,23.65,71500.0
2005-10-03 15:20:00,23.65,23.7,23.6,23.61,61200.0,23.65,23.7,23.6,23.61,61200.0
2005-10-03 15:30:00,23.63,23.72,23.6,23.71,97000.0,23.63,23.72,23.6,23.71,97000.0
2005-10-03 15:40:00,23.72,23.95,23.71,23.91,193800.0,23.72,23.95,23.71,23.91,193800.0
2005-10-03 15:50:00,23.91,24.5,23.89,24.5,518400.0,23.91,24.5,23.89,24.5,518400.0
2005-10-04 09:30:00,24.68,24.7,24.21,24.52,399200.0,24.68,24.7,24.21,24.52,399200.0
2005-10-04 09:40:00,24.52,24.92,24.5,24.77,182900.0,24.52,24.92,24.5,24.77,182900.0
2005-10-04 09:50:00,24.78,24.81,24.65,24.79,65800.0,24.78,24.81,24.65,24.79,65800.0
2005-10-04 10:00:00,24.8,25.18,24.75,25.14,226300.0,24.8,25.18,24.75,25.14,226300.0
2005-10-04 10:10:00,25.15,25.43,25.02,25.3,294400.0,25.15,25.43,25.02,25.3,294400.0
2005-10-04 10:20:00,25.33,25.39,25.11,25.19,223400.0,25.33,25.39,25.11,25.19,223400.0
2005-10-04 10:30:00,25.16,25.49,25.15,25.43,154400.0,25.16,25.49,25.15,25.43,154400.0
2005-10-04 10:40:00,25.43,25.45,25.35,25.43,159500.0,25.43,25.45,25.35,25.43,159500.0
2005-10-04 10:50:00,25.41,25.45,25.26,25.4,114200.0,25.41,25.45,25.26,25.4,114200.0
2005-10-04 11:00:00,25.41,25.44,25.29,25.34,157700.0,25.41,25.44,25.29,25.34,157700.0
2005-10-04 11:10:00,25.35,25.38,25.29,25.31,134300.0,25.35,25.38,25.29,25.31,134300.0
2005-10-04 11:20:00,25.32,25.52,25.3,25.48,110300.0,25.32,25.52,25.3,25.48,110300.0
2005-10-04 11:30:00,25.48,25.5,25.43,25.47,80500.0,25.48,25.5,25.43,25.47,80500.0
2005-10-04 11:40:00,25.47,25.6,25.45,25.57,239900.0,25.47,25.6,25.45,25.57,239900.0
2005-10-04 11:50:00,25.57,25.57,25.38,25.47,174200.0,25.57,25.57,25.38,25.47,174200.0
2005-10-04 12:00:00,25.48,25.5,25.38,25.48,57900.0,25.48,25.5,25.38,25.48,57900.0
2005-10-04 12:10:00,25.47,25.67,25.45,25.6,66000.0,25.47,25.67,25.45,25.6,66000.0
2005-10-04 12:20:00,25.63,25.63,25.45,25.46,36800.0,25.63,25.63,25.45,25.46,36800.0
2005-10-04 12:30:00,25.47,25.47,25.4,25.43,67400.0,25.47,25.47,25.4,25.43,67400.0
2005-10-04 12:40:00,25.44,25.44,25.35,25.38,60900.0,25.44,25.44,25.35,25.38,60900.0
2005-10-04 12:50:00,25.35,25.39,25.25,25.33,91300.0,25.35,25.39,25.25,25.33,91300.0
2005-10-04 13:00:00,25.34,25.42,25.31,25.4,54300.0,25.34,25.42,25.31,25.4,54300.0
2005-10-04 13:10:00,25.4,25.4,25.27,25.31,47300.0,25.4,25.4,25.27,25.31,47300.0
2005-10-04 13:20:00,25.31,25.31,25.2,25.2,62200.0,25.31,25.31,25.2,25.2,62200.0
2005-10-04 13:30:00,25.2,25.2,24.97,25.0,169600.0,25.2,25.2,24.97,25.0,169600.0
2005-10-04 13:40:00,25.0,25.08,24.95,24.99,95000.0,25.0,25.08,24.95,24.99,95000.0
2005-10-04 13:50:00,24.99,25.01,24.94,25.0,68700.0,24.99,25.01,24.94,25.0,68700.0
2005-10-04 14:00:00,24.99,25.0,24.78,24.81,97700.0,24.99,25.0,24.78,24.81,97700.0
2005-10-04 14:10:00,24.82,24.97,24.81,24.86,64700.0,24.82,24.97,24.81,24.86,64700.0
2005-10-04 14:20:00,24.86,25.11,24.8,24.82,131500.0,24.86,25.11,24.8,24.82,131500.0
2005-10-04 14:30:00,24.81,24.93,24.78,24.87,127500.0,24.81,24.93,24.78,24.87,127500.0
2005-10-04 14:40:00,24.86,24.91,24.81,24.82,124200.0,24.86,24.91,24.81,24.82,124200.0
2005-10-04 14:50:00,24.82,24.87,24.82,24.82,93600.0,24.82,24.87,24.82,24.82,93600.0
2005-10-04 15:00:00,24.82,24.87,24.7,24.78,239500.0,24.82,24.87,24.7,24.78,239500.0
2005-10-04 15:10:00,24.76,24.83,24.75,24.8,161000.0,24.76,24.83,24.75,24.8,161000.0
2005-10-04 15:20:00,24.79,24.87,24.74,24.86,118700.0,24.79,24.87,24.74,24.86,118700.0
2005-10-04 15:30:00,24.85,24.9,24.69,24.7,351200.0,24.85,24.9,24.69,24.7,351200.0
2005-10-04 15:40:00,24.7,24.71,24.47,24.56,298100.0,24.7,24.71,24.47,24.56,298100.0
2005-10-04 15:50:00,24.56,24.57,24.36,24.38,392300.0,24.56,24.57,24.36,24.38,392300.0
2005-10-05 09:30:00,24.44,24.52,24.0,24.01,129900.0,24.44,24.52,24.0,24.01,129900.0
2005-10-05 09:40:00,24.01,24.2,23.75,24.15,118500.0,24.01,24.2,23.75,24.15,118500.0
2005-10-05 09:50:00,24.11,24.22,24.01,24.04,55700.0,24.11,24.22,24.01,24.04,55700.0
2005-10-05 10:00:00,24.04,24.08,23.5,23.67,112600.0,24.04,24.08,23.5,23.67,112600.0
2005-10-05 10:10:00,23.75,23.8,23.5,23.64,101000.0,23.75,23.8,23.5,23.64,101000.0
2005-10-05 10:20:00,23.64,23.83,23.52,23.69,68500.0,23.64,23.83,23.52,23.69,68500.0
2005-10-05 10:30:00,23.67,23.79,23.49,23.74,107200.0,23.67,23.79,23.49,23.74,107200.0
2005-10-05 10:40:00,23.76,23.76,23.67,23.67,21700.0,23.76,23.76,23.67,23.67,21700.0
2005-10-05 10:50:00,23.69,23.69,23.6,23.64,21800.0,23.69,23.69,23.6,23.64,21800.0
2005-10-05 11:00:00,23.61,23.61,23.43,23.46,65800.0,23.61,23.61,23.43,23.46,65800.0
2005-10-05 11:10:00,23.46,23.46,23.26,23.33,52800.0,23.46,23.46,23.26,23.33,52800.0
2005-10-05 11:20:00,23.32,23.34,23.12,23.13,49200.0,23.32,23.34,23.12,23.13,49200.0
2005-10-05 11:30:00,23.13,23.23,22.89,22.94,108000.0,23.13,23.23,22.89,22.94,108000.0
2005-10-05 11:40:00,22.92,23.03,22.83,22.83,51700.0,22.92,23.03,22.83,22.83,51700.0
2005-10-05 11:50:00,22.85,23.0,22.72,22.97,212400.0,22.85,23.0,22.72,22.97,212400.0
2005-10-05 12:00:00,22.97,23.08,22.95,23.06,52900.0,22.97,23.08,22.95,23.06,52900.0
2005-10-05 12:10:00,23.07,23.25,23.05,23.23,36100.0,23.07,23.25,23.05,23.23,36100.0
2005-10-05 12:20:00,23.25,23.34,23.18,23.3,37300.0,23.25,23.34,23.18,23.3,37300.0
2005-10-05 12:30:00,23.34,23.5,23.32,23.41,30300.0,23.34,23.5,23.32,23.41,30300.0
2005-10-05 12:40:00,23.41,23.44,23.36,23.43,21900.0,23.41,23.44,23.36,23.43,21900.0
2005-10-05 12:50:00,23.43,23.44,23.35,23.41,18500.0,23.43,23.44,23.35,23.41,18500.0
2005-10-05 13:00:00,23.41,23.44,23.31,23.33,29700.0,23.41,23.44,23.31,23.33,29700.0
2005-10-05 13:10:00,23.35,23.37,23.33,23.35,10200.0,23.35,23.37,23.33,23.35,10200.0
2005-10-05 13:20:00,23.35,23.38,23.33,23.34,25900.0,23.35,23.38,23.33,23.34,25900.0
2005-10-05 13:30:00,23.34,23.36,23.27,23.31,22500.0,23.34,23.36,23.27,23.31,22500.0
2005-10-05 13:40:00,23.32,23.32,23.2,23.25,13900.0,23.32,23.32,23.2,23.25,13900.0
2005-10-05 13:50:00,23.27,23.29,23.17,23.22,19600.0,23.27,23.29,23.17,23.22,19600.0
2005-10-05 14:00:00,23.21,23.31,23.2,23.27,87700.0,23.21,23.31,23.2,23.27,87700.0
2005-10-05 14:10:00,23.27,23.4,23.19,23.24,30900.0,23.27,23.4,23.19,23.24,30900.0
2005-10-05 14:20:00,23.21,23.27,23.17,23.18,26900.0,23.21,23.27,23.17,23.18,26900.0
2005-10-05 14:30:00,23.18,23.18,22.91,23.04,42600.0,23.18,23.18,22.91,23.04,42600.0
2005-10-05 14:40:00,23.04,23.06,22.95,22.95,28700.0,23.04,23.06,22.95,22.95,28700.0
2005-10-05 14:50:00,22.95,22.98,22.91,22.94,26900.0,22.95,22.98,22.91,22.94,26900.0
2005-10-05 15:00:00,22.94,22.96,22.9,22.94,23500.0,22.94,22.96,22.9,22.94,23500.0
2005-10-05 15:10:00,22.94,22.94,22.71,22.78,52700.0,22.94,22.94,22.71,22.78,52700.0
2005-10-05 15:20:00,22.77,22.83,22.71,22.82,52200.0,22.77,22.83,22.71,22.82,52200.0
2005-10-05 15:30:00,22.82,22.86,22.5,22.51,178800.0,22.82,22.86,22.5,22.51,178800.0
2005-10-05 15:40:00,22.51,22.59,22.48,22.48,192800.0,22.51,22.59,22.48,22.48,192800.0
2005-10-05 15:50:00,22.47,22.5,22.34,22.35,249300.0,22.47,22.5,22.34,22.35,249300.0
2005-10-06 09:30:00,22.36,22.41,21.87,22.14,94700.0,22.36,22.41,21.87,22.14,94700.0
2005-10-06 09:40:00,22.19,22.46,22.08,22.08,91300.0,22.19,22.46,22.08,22.08,91300.0
2005-10-06 09:50:00,22.08,22.08,21.92,21.92,81800.0,22.08,22.08,21.92,21.92,81800.0
2005-10-06 10:00:00,21.93,22.02,21.83,21.92,70400.0,21.93,22.02,21.83,21.92,70400.0
2005-10-06 10:10:00,21.93,22.18,21.88,21.96,59100.0,21.93,22.18,21.88,21.96,59100.0
2005-10-06 10:20:00,21.94,22.16,21.94,22.14,42200.0,21.94,22.16,21.94,22.14,42200.0
2005-10-06 10:30:00,22.17,22.17,21.9,21.92,55300.0,22.17,22.17,21.9,21.92,55300.0
2005-10-06 10:40:00,21.94,22.0,21.82,21.87,70000.0,21.94,22.0,21.82,21.87,70000.0
2005-10-06 10:50:00,21.87,21.87,21.71,21.86,105000.0,21.87,21.87,21.71,21.86,105000.0
2005-10-06 11:00:00,21.83,21.95,21.8,21.9,58400.0,21.83,21.95,21.8,21.9,58400.0
2005-10-06 11:10:00,21.92,22.02,21.87,21.87,47800.0,21.92,22.02,21.87,21.87,47800.0
2005-10-06 11:20:00,21.88,21.96,21.6,21.64,49400.0,21.88,21.96,21.6,21.64,49400.0
2005-10-06 11:30:00,21.61,21.73,21.61,21.67,37000.0,21.61,21.73,21.61,21.67,37000.0
2005-10-06 11:40:00,21.7,21.77,21.67,21.77,32200.0,21.7,21.77,21.67,21.77,32200.0
2005-10-06 11:50:00,21.75,21.82,21.75,21.78,48400.0,21.75,21.82,21.75,21.78,48400.0
2005-10-06 12:00:00,21.78,21.84,21.78,21.79,25500.0,21.78,21.84,21.78,21.79,25500.0
2005-10-06 12:10:00,21.8,21.84,21.7,21.7,16100.0,21.8,21.84,21.7,21.7,16100.0
2005-10-06 12:20:00,21.73,21.84,21.63,21.65,44900.0,21.73,21.84,21.63,21.65,44900.0
2005-10-06 12:30:00,21.65,21.69,21.6,21.6,40000.0,21.65,21.69,21.6,21.6,40000.0
2005-10-06 12:40:00,21.61,21.65,21.56,21.58,26100.0,21.61,21.65,21.56,21.58,26100.0
2005-10-06 12:50:00,21.59,21.78,21.56,21.7,15900.0,21.59,21.78,21.56,21.7,15900.0
2005-10-06 13:00:00,21.73,21.91,21.7,21.76,19000.0,21.73,21.91,21.7,21.76,19000.0
2005-10-06 13:10:00,21.73,21.88,21.73,21.84,16600.0,21.73,21.88,21.73,21.84,16600.0
2005-10-06 13:20:00,21.86,21.86,21.67,21.7,16800.0,21.86,21.86,21.67,21.7,16800.0
2005-10-06 13:30:00,21.7,21.7,21.62,21.63,17200.0,21.7,21.7,21.62,21.63,17200.0
2005-10-06 13:40:00,21.65,21.69,21.58,21.66,18700.0,21.65,21.69,21.58,21.66,18700.0
2005-10-06 13:50:00,21.66,21.68,21.34,21.35,66100.0,21.66,21.68,21.34,21.35,66100.0
2005-10-06 14:00:00,21.33,21.61,21.26,21.57,99400.0,21.33,21.61,21.26,21.57,99400.0
2005-10-06 14:10:00,21.54,21.59,21.44,21.46,42300.0,21.54,21.59,21.44,21.46,42300.0
2005-10-06 14:20:00,21.44,21.48,21.35,21.41,30900.0,21.44,21.48,21.35,21.41,30900.0
2005-10-06 14:30:00,21.41,21.45,21.3,21.33,31500.0,21.41,21.45,21.3,21.33,31500.0
2005-10-06 14:40:00,21.32,21.35,21.25,21.26,55700.0,21.32,21.35,21.25,21.26,55700.0
2005-10-06 14:50:00,21.26,21.3,21.03,21.07,154100.0,21.26,21.3,21.03,21.07,154100.0
2005-10-06 15:00:00,21.05,21.07,20.85,20.85,142800.0,21.05,21.07,20.85,20.85,142800.0
2005-10-06 15:10:00,20.88,20.95,20.85,20.88,72800.0,20.88,20.95,20.85,20.88,72800.0
2005-10-06 15:20:00,20.85,21.02,20.85,20.97,94200.0,20.85,21.02,20.85,20.97,94200.0
2005-10-06 15:30:00,20.95,21.05,20.9,21.01,116500.0,20.95,21.05,20.9,21.01,116500.0
2005-10-06 15:40:00,21.0,21.4,20.99,21.4,80800.0,21.0,21.4,20.99,21.4,80800.0
2005-10-06 15:50:00,21.42,21.7,21.26,21.27,213500.0,21.42,21.7,21.26,21.27,213500.0
2005-10-07 09:30:00,21.28,22.55,21.28,22.28,163800.0,21.28,22.55,21.28,22.28,163800.0
2005-10-07 09:40:00,22.28,22.38,22.11,22.35,147000.0,22.28,22.38,22.11,22.35,147000.0
2005-10-07 09:50:00,22.37,22.51,22.32,22.35,54000.0,22.37,22.51,22.32,22.35,54000.0
2005-10-07 10:00:00,22.38,22.48,21.75,21.79,106200.0,22.38,22.48,21.75,21.79,106200.0
2005-10-07 10:10:00,21.38,21.95,21.38,21.52,50700.0,21.38,21.95,21.38,21.52,50700.0
2005-10-07 10:20:00,21.53,21.75,21.31,21.45,114700.0,21.53,21.75,21.31,21.45,114700.0
2005-10-07 10:30:00,21.45,21.61,21.38,21.38,38900.0,21.45,21.61,21.38,21.38,38900.0
2005-10-07 10:40:00,21.38,21.51,21.02,21.12,57100.0,21.38,21.51,21.02,21.12,57100.0
2005-10-07 10:50:00,21.14,21.24,21.1,21.1,42100.0,21.14,21.24,21.1,21.1,42100.0
2005-10-07 11:00:00,21.09,21.21,21.05,21.14,25600.0,21.09,21.21,21.05,21.14,25600.0
2005-10-07 11:10:00,21.11,21.27,21.11,21.25,22700.0,21.11,21.27,21.11,21.25,22700.0
2005-10-07 11:20:00,21.21,21.4,21.2,21.37,23300.0,21.21,21.4,21.2,21.37,23300.0
2005-10-07 11:30:00,21.37,21.54,21.34,21.47,25700.0,21.37,21.54,21.34,21.47,25700.0
2005-10-07 11:40:00,21.46,21.47,21.33,21.4,10100.0,21.46,21.47,21.33,21.4,10100.0
2005-10-07 11:50:00,21.35,21.65,21.35,21.58,18000.0,21.35,21.65,21.35,21.58,18000.0
2005-10-07 12:00:00,21.58,22.0,21.56,21.96,61300.0,21.58,22.0,21.56,21.96,61300.0
2005-10-07 12:10:00,21.97,21.98,21.7,21.79,32000.0,21.97,21.98,21.7,21.79,32000.0
2005-10-07 12:20:00,21.82,21.86,21.59,21.6,33700.0,21.82,21.86,21.59,21.6,33700.0
2005-10-07 12:30:00,21.61,21.67,21.5,21.57,27800.0,21.61,21.67,21.5,21.57,27800.0
2005-10-07 12:40:00,21.53,21.64,21.5,21.6,16300.0,21.53,21.64,21.5,21.6,16300.0
2005-10-07 12:50:00,21.58,21.61,21.57,21.57,6400.0,21.58,21.61,21.57,21.57,6400.0
2005-10-07 13:00:00,21.55,21.65,21.52,21.6,13500.0,21.55,21.65,21.52,21.6,13500.0
2005-10-07 13:10:00,21.63,21.65,21.54,21.58,11600.0,21.63,21.65,21.54,21.58,11600.0
2005-10-07 13:20:00,21.59,21.75,21.59,21.7,12500.0,21.59,21.75,21.59,21.7,12500.0
2005-10-07 13:30:00,21.7,21.74,21.7,21.73,10800.0,21.7,21.74,21.7,21.73,10800.0
2005-10-07 13:40:00,21.73,21.73,21.64,21.65,15200.0,21.73,21.73,21.64,21.65,15200.0
2005-10-07 13:50:00,21.66,21.66,21.58,21.6,11400.0,21.66,21.66,21.58,21.6,11400.0
2005-10-07 14:00:00,21.59,21.59,21.43,21.52,16400.0,21.59,21.59,21.43,21.52,16400.0
2005-10-07 14:10:00,21.56,21.59,21.5,21.53,17100.0,21.56,21.59,21.5,21.53,17100.0
2005-10-07 14:20:00,21.52,21.62,21.52,21.55,12000.0,21.52,21.62,21.52,21.55,12000.0
2005-10-07 14:30:00,21.55,21.56,21.51,21.55,8000.0,21.55,21.56,21.51,21.55,8000.0
2005-10-07 14:40:00,21.55,21.76,21.53,21.63,15700.0,21.55,21.76,21.53,21.63,15700.0
2005-10-07 14:50:00,21.64,21.64,21.4,21.46,29200.0,21.64,21.64,21.4,21.46,29200.0
2005-10-07 15:00:00,21.46,21.51,21.31,21.51,44900.0,21.46,21.51,21.31,21.51,44900.0
2005-10-07 15:10:00,21.52,21.56,21.41,21.49,19900.0,21.52,21.56,21.41,21.49,19900.0
2005-10-07 15:20:00,21.5,21.54,21.48,21.49,10500.0,21.5,21.54,21.48,21.49,10500.0
2005-10-07 15:30:00,21.49,21.75,21.49,21.73,85200.0,21.49,21.75,21.49,21.73,85200.0
2005-10-07 15:40:00,21.75,21.81,21.54,21.59,36900.0,21.75,21.81,21.54,21.59,36900.0
2005-10-07 15:50:00,21.59,21.61,21.52,21.54,57200.0,21.59,21.61,21.52,21.54,57200.0
2005-10-10 09:30:00,21.67,22.0,21.51,21.74,38000.0,21.67,22.0,21.51,21.74,38000.0
2005-10-10 09:40:00,21.74,21.83,21.74,21.77,18900.0,21.74,21.83,21.74,21.77,18900.0
2005-10-10 09:50:00,21.79,21.79,21.45,21.47,17200.0,21.79,21.79,21.45,21.47,17200.0
2005-10-10 10:00:00,21.48,21.49,21.08,21.29,24000.0,21.48,21.49,21.08,21.29,24000.0
2005-10-10 10:10:00,21.26,21.36,21.19,21.35,12800.0,21.26,21.36,21.19,21.35,12800.0
2005-10-10 10:20:00,21.35,21.45,21.35,21.44,15300.0,21.35,21.45,21.35,21.44,15300.0
2005-10-10 10:30:00,21.43,21.5,21.41,21.5,9700.0,21.43,21.5,21.41,21.5,9700.0
2005-10-10 10:40:00,21.49,21.69,21.48,21.58,14300.0,21.49,21.69,21.48,21.58,14300.0
2005-10-10 10:50:00,21.59,21.63,21.4,21.49,8700.0,21.59,21.63,21.4,21.49,8700.0
2005-10-10 11:00:00,21.47,21.68,21.47,21.58,10500.0,21.47,21.68,21.47,21.58,10500.0
2005-10-10 11:10:00,21.55,21.6,21.4,21.4,17100.0,21.55,21.6,21.4,21.4,17100.0
2005-10-10 11:20:00,21.4,21.48,21.4,21.41,7500.0,21.4,21.48,21.4,21.41,7500.0
2005-10-10 11:30:00,21.41,21.51,21.41,21.42,12000.0,21.41,21.51,21.41,21.42,12000.0
2005-10-10 11:40:00,21.43,21.45,21.3,21.31,12500.0,21.43,21.45,21.3,21.31,12500.0
2005-10-10 11:50:00,21.34,21.4,21.34,21.4,7800.0,21.34,21.4,21.34,21.4,7800.0
2005-10-10 12:00:00,21.41,21.51,21.4,21.44,20500.0,21.41,21.51,21.4,21.44,20500.0
2005-10-10 12:10:00,21.43,21.43,21.35,21.35,5000.0,21.43,21.43,21.35,21.35,5000.0
2005-10-10 12:20:00,21.35,21.43,21.35,21.39,8700.0,21.35,21.43,21.35,21.39,8700.0
2005-10-10 12:30:00,21.4,21.45,21.31,21.36,5400.0,21.4,21.45,21.31,21.36,5400.0
2005-10-10 12:40:00,21.38,21.4,21.34,21.39,3800.0,21.38,21.4,21.34,21.39,3800.0
2005-10-10 12:50:00,21.39,21.51,21.38,21.4,12200.0,21.39,21.51,21.38,21.4,12200.0
2005-10-10 13:00:00,21.4,21.44,21.38,21.38,3200.0,21.4,21.44,21.38,21.38,3200.0
2005-10-10 13:10:00,21.4,21.42,21.38,21.41,9800.0,21.4,21.42,21.38,21.41,9800.0
2005-10-10 13:20:00,21.4,21.4,21.39,21.39,3100.0,21.4,21.4,21.39,21.39,3100.0
2005-10-10 13:30:00,21.39,21.45,21.39,21.39,8500.0,21.39,21.45,21.39,21.39,8500.0
2005-10-10 13:40:00,21.39,21.4,21.15,21.24,40400.0,21.39,21.4,21.15,21.24,40400.0
2005-10-10 13:50:00,21.24,21.34,21.23,21.31,12000.0,21.24,21.34,21.23,21.31,12000.0
2005-10-10 14:00:00,21.31,21.33,21.21,21.22,7600.0,21.31,21.33,21.21,21.22,7600.0
2005-10-10 14:10:00,21.23,21.32,21.23,21.26,14800.0,21.23,21.32,21.23,21.26,14800.0
2005-10-10 14:20:00,21.26,21.32,21.2,21.27,8000.0,21.26,21.32,21.2,21.27,8000.0
2005-10-10 14:30:00,21.28,21.3,21.22,21.22,12300.0,21.28,21.3,21.22,21.22,12300.0
2005-10-10 14:40:00,21.23,21.32,21.15,21.15,25000.0,21.23,21.32,21.15,21.15,25000.0
2005-10-10 14:50:00,21.13,21.32,21.13,21.16,13500.0,21.13,21.32,21.13,21.16,13500.0
2005-10-10 15:00:00,21.18,21.34,21.16,21.29,12300.0,21.18,21.34,21.16,21.29,12300.0
2005-10-10 15:10:00,21.28,21.32,21.09,21.29,26200.0,21.28,21.32,21.09,21.29,26200.0
2005-10-10 15:20:00,21.31,21.33,21.27,21.28,10700.0,21.31,21.33,21.27,21.28,10700.0
2005-10-10 15:30:00,21.3,21.34,21.22,21.33,27300.0,21.3,21.34,21.22,21.33,27300.0
2005-10-10 15:40:00,21.33,21.33,21.17,21.19,25800.0,21.33,21.33,21.17,21.19,25800.0
2005-10-10 15:50:00,21.17,21.33,21.17,21.28,35100.0,21.17,21.33,21.17,21.28,35100.0
2005-10-11 09:30:00,21.36,21.7,21.31,21.56,40900.0,21.36,21.7,21.31,21.56,40900.0
2005-10-11 09:40:00,21.57,21.65,21.44,21.59,20700.0,21.57,21.65,21.44,21.59,20700.0
2005-10-11 09:50:00,21.56,21.59,21.45,21.54,23300.0,21.56,21.59,21.45,21.54,23300.0
2005-10-11 10:00:00,21.54,21.55,21.21,21.25,30900.0,21.54,21.55,21.21,21.25,30900.0
2005-10-11 10:10:00,21.26,21.26,21.08,21.2,19300.0,21.26,21.26,21.08,21.2,19300.0
2005-10-11 10:20:00,21.21,21.54,21.21,21.39,16400.0,21.21,21.54,21.21,21.39,16400.0
2005-10-11 10:30:00,21.36,21.38,21.24,21.29,12200.0,21.36,21.38,21.24,21.29,12200.0
2005-10-11 10:40:00,21.27,21.38,21.19,21.35,17000.0,21.27,21.38,21.19,21.35,17000.0
2005-10-11 10:50:00,21.36,21.37,21.2,21.29,12500.0,21.36,21.37,21.2,21.29,12500.0
2005-10-11 11:00:00,21.29,21.34,21.24,21.34,14000.0,21.29,21.34,21.24,21.34,14000.0
2005-10-11 11:10:00,21.33,21.38,21.26,21.34,24200.0,21.33,21.38,21.26,21.34,24200.0
2005-10-11 11:20:00,21.35,21.35,21.29,21.33,7600.0,21.35,21.35,21.29,21.33,7600.0
2005-10-11 11:30:00,21.31,21.32,21.08,21.11,26500.0,21.31,21.32,21.08,21.11,26500.0
2005-10-11 11:40:00,21.11,21.19,21.09,21.15,23900.0,21.11,21.19,21.09,21.15,23900.0
2005-10-11 11:50:00,21.15,21.15,21.0,21.0,24600.0,21.15,21.15,21.0,21.0,24600.0
2005-10-11 12:00:00,21.02,21.05,21.0,21.02,13300.0,21.02,21.05,21.0,21.02,13300.0
2005-10-11 12:10:00,21.02,21.02,20.89,20.9,22000.0,21.02,21.02,20.89,20.9,22000.0
2005-10-11 12:20:00,20.9,20.93,20.89,20.93,30700.0,20.9,20.93,20.89,20.93,30700.0
2005-10-11 12:30:00,20.9,21.02,20.89,20.99,28900.0,20.9,21.02,20.89,20.99,28900.0
2005-10-11 12:40:00,20.99,21.04,20.91,20.91,16700.0,20.99,21.04,20.91,20.91,16700.0
2005-10-11 12:50:00,20.9,20.97,20.89,20.94,10300.0,20.9,20.97,20.89,20.94,10300.0
2005-10-11 13:00:00,20.92,21.05,20.89,21.03,11700.0,20.92,21.05,20.89,21.03,11700.0
2005-10-11 13:10:00,21.05,21.24,21.04,21.07,19300.0,21.05,21.24,21.04,21.07,19300.0
2005-10-11 13:20:00,21.08,21.14,21.03,21.11,6300.0,21.08,21.14,21.03,21.11,6300.0
2005-10-11 13:30:00,21.13,21.23,21.08,21.18,39300.0,21.13,21.23,21.08,21.18,39300.0
2005-10-11 13:40:00,21.16,21.17,21.03,21.04,59600.0,21.16,21.17,21.03,21.04,59600.0
2005-10-11 13:50:00,21.05,21.07,20.97,21.03,17400.0,21.05,21.07,20.97,21.03,17400.0
2005-10-11 14:00:00,21.0,21.02,20.9,20.98,17700.0,21.0,21.02,20.9,20.98,17700.0
2005-10-11 14:10:00,20.98,21.21,20.97,21.08,79200.0,20.98,21.21,20.97,21.08,79200.0
2005-10-11 14:20:00,21.09,21.2,21.08,21.2,31000.0,21.09,21.2,21.08,21.2,31000.0
2005-10-11 14:30:00,21.16,21.16,21.0,21.0,9500.0,21.16,21.16,21.0,21.0,9500.0
2005-10-11 14:40:00,21.0,21.05,20.9,21.0,25400.0,21.0,21.05,20.9,21.0,25400.0
2005-10-11 14:50:00,20.99,21.05,20.89,20.93,19300.0,20.99,21.05,20.89,20.93,19300.0
2005-10-11 15:00:00,20.91,20.97,20.89,20.96,22800.0,20.91,20.97,20.89,20.96,22800.0
2005-10-11 15:10:00,20.96,21.02,20.89,20.89,18300.0,20.96,21.02,20.89,20.89,18300.0
2005-10-11 15:20:00,20.9,20.9,20.6,20.67,71900.0,20.9,20.9,20.6,20.67,71900.0
2005-10-11 15:30:00,20.67,20.93,20.64,20.91,118000.0,20.67,20.93,20.64,20.91,118000.0
2005-10-11 15:40:00,20.9,20.96,20.89,20.9,42400.0,20.9,20.96,20.89,20.9,42400.0
2005-10-11 15:50:00,20.9,20.93,20.87,20.87,102600.0,20.9,20.93,20.87,20.87,102600.0
2005-10-12 09:30:00,21.95,22.0,21.6,21.64,150900.0,21.95,22.0,21.6,21.64,150900.0
2005-10-12 09:40:00,21.7,21.8,21.6,21.74,83200.0,21.7,21.8,21.6,21.74,83200.0
2005-10-12 09:50:00,21.75,21.75,21.58,21.68,73900.0,21.75,21.75,21.58,21.68,73900.0
2005-10-12 10:00:00,21.68,21.7,21.21,21.22,86600.0,21.68,21.7,21.21,21.22,86600.0
2005-10-12 10:10:00,21.2,21.34,20.88,20.88,104400.0,21.2,21.34,20.88,20.88,104400.0
2005-10-12 10:20:00,20.89,21.2,20.55,21.0,152300.0,20.89,21.2,20.55,21.0,152300.0
2005-10-12 10:30:00,21.03,21.03,20.81,20.83,56100.0,21.03,21.03,20.81,20.83,56100.0
2005-10-12 10:40:00,20.83,20.91,20.75,20.85,54000.0,20.83,20.91,20.75,20.85,54000.0
2005-10-12 10:50:00,20.87,20.87,20.63,20.63,65000.0,20.87,20.87,20.63,20.63,65000.0
2005-10-12 11:00:00,20.6,20.72,20.52,20.57,68300.0,20.6,20.72,20.52,20.57,68300.0
2005-10-12 11:10:00,20.57,20.65,20.51,20.65,60000.0,20.57,20.65,20.51,20.65,60000.0
2005-10-12 11:20:00,20.65,20.81,20.56,20.81,63100.0,20.65,20.81,20.56,20.81,63100.0
2005-10-12 11:30:00,20.81,21.0,20.77,20.92,81100.0,20.81,21.0,20.77,20.92,81100.0
2005-10-12 11:40:00,20.95,20.97,20.76,20.8,27900.0,20.95,20.97,20.76,20.8,27900.0
2005-10-12 11:50:00,20.8,20.8,20.51,20.54,38000.0,20.8,20.8,20.51,20.54,38000.0
2005-10-12 12:00:00,20.52,20.82,20.5,20.82,35900.0,20.52,20.82,20.5,20.82,35900.0
2005-10-12 12:10:00,20.8,20.82,20.54,20.73,35300.0,20.8,20.82,20.54,20.73,35300.0
2005-10-12 12:20:00,20.74,20.78,20.69,20.7,16500.0,20.74,20.78,20.69,20.7,16500.0
2005-10-12 12:30:00,20.69,20.76,20.6,20.6,15400.0,20.69,20.76,20.6,20.6,15400.0
2005-10-12 12:40:00,20.6,20.63,20.52,20.54,25300.0,20.6,20.63,20.52,20.54,25300.0
2005-10-12 12:50:00,20.54,20.59,20.51,20.57,19200.0,20.54,20.59,20.51,20.57,19200.0
2005-10-12 13:00:00,20.55,20.65,20.54,20.61,21700.0,20.55,20.65,20.54,20.61,21700.0
2005-10-12 13:10:00,20.61,20.63,20.54,20.6,20700.0,20.61,20.63,20.54,20.6,20700.0
2005-10-12 13:20:00,20.62,20.69,20.58,20.6,34400.0,20.62,20.69,20.58,20.6,34400.0
2005-10-12 13:30:00,20.59,20.72,20.53,20.68,54400.0,20.59,20.72,20.53,20.68,54400.0
2005-10-12 13:40:00,20.69,20.7,20.53,20.57,45600.0,20.69,20.7,20.53,20.57,45600.0
2005-10-12 13:50:00,20.56,20.62,20.55,20.57,23600.0,20.56,20.62,20.55,20.57,23600.0
2005-10-12 14:00:00,20.57,20.63,20.53,20.56,29400.0,20.57,20.63,20.53,20.56,29400.0
2005-10-12 14:10:00,20.56,20.57,20.5,20.51,33100.0,20.56,20.57,20.5,20.51,33100.0
2005-10-12 14:20:00,20.51,20.54,20.31,20.48,63600.0,20.51,20.54,20.31,20.48,63600.0
2005-10-12 14:30:00,20.51,20.53,20.46,20.48,34600.0,20.51,20.53,20.46,20.48,34600.0
2005-10-12 14:40:00,20.49,20.68,20.45,20.57,32800.0,20.49,20.68,20.45,20.57,32800.0
2005-10-12 14:50:00,20.58,20.6,20.48,20.55,28900.0,20.58,20.6,20.48,20.55,28900.0
2005-10-12 15:00:00,20.55,20.68,20.52,20.56,168400.0,20.55,20.68,20.52,20.56,168400.0
2005-10-12 15:10:00,20.56,20.63,20.52,20.62,42700.0,20.56,20.63,20.52,20.62,42700.0
2005-10-12 15:20:00,20.62,20.78,20.59,20.66,55600.0,20.62,20.78,20.59,20.66,55600.0
2005-10-12 15:30:00,20.65,20.79,20.59,20.79,61200.0,20.65,20.79,20.59,20.79,61200.0
2005-10-12 15:40:00,20.78,20.78,20.7,20.76,137400.0,20.78,20.78,20.7,20.76,137400.0
2005-10-12 15:50:00,20.76,20.82,20.72,20.8,213500.0,20.76,20.82,20.72,20.8,213500.0
2005-10-13 09:30:00,20.86,21.11,20.8,21.1,53600.0,20.86,21.11,20.8,21.1,53600.0
2005-10-13 09:40:00,21.11,21.19,21.0,21.1,60300.0,21.11,21.19,21.0,21.1,60300.0
2005-10-13 09:50:00,21.14,21.46,21.01,21.46,61100.0,21.14,21.46,21.01,21.46,61100.0
2005-10-13 10:00:00,21.5,21.8,21.14,21.22,93300.0,21.5,21.8,21.14,21.22,93300.0
2005-10-13 10:10:00,21.21,21.62,21.17,21.46,57300.0,21.21,21.62,21.17,21.46,57300.0
2005-10-13 10:20:00,21.46,21.67,21.46,21.63,59100.0,21.46,21.67,21.46,21.63,59100.0
2005-10-13 10:30:00,21.64,21.76,21.58,21.74,123700.0,21.64,21.76,21.58,21.74,123700.0
2005-10-13 10:40:00,21.75,22.09,21.72,21.92,107300.0,21.75,22.09,21.72,21.92,107300.0
2005-10-13 10:50:00,21.93,21.99,21.75,21.8,38100.0,21.93,21.99,21.75,21.8,38100.0
2005-10-13 11:00:00,21.81,21.98,21.75,21.78,96900.0,21.81,21.98,21.75,21.78,96900.0
2005-10-13 11:10:00,21.78,21.86,21.71,21.79,181300.0,21.78,21.86,21.71,21.79,181300.0
2005-10-13 11:20:00,21.84,21.84,21.72,21.75,27300.0,21.84,21.84,21.72,21.75,27300.0
2005-10-13 11:30:00,21.77,21.8,21.66,21.76,66100.0,21.77,21.8,21.66,21.76,66100.0
2005-10-13 11:40:00,21.77,21.84,21.7,21.7,92000.0,21.77,21.84,21.7,21.7,92000.0
2005-10-13 11:50:00,21.7,21.71,21.65,21.67,50500.0,21.7,21.71,21.65,21.67,50500.0
2005-10-13 12:00:00,21.67,21.8,21.66,21.78,40000.0,21.67,21.8,21.66,21.78,40000.0
2005-10-13 12:10:00,21.76,21.83,21.74,21.75,47500.0,21.76,21.83,21.74,21.75,47500.0
2005-10-13 12:20:00,21.74,21.75,21.51,21.6,49200.0,21.74,21.75,21.51,21.6,49200.0
2005-10-13 12:30:00,21.6,21.68,21.6,21.65,27100.0,21.6,21.68,21.6,21.65,27100.0
2005-10-13 12:40:00,21.68,21.7,21.61,21.67,28900.0,21.68,21.7,21.61,21.67,28900.0
2005-10-13 12:50:00,21.67,21.7,21.59,21.61,23700.0,21.67,21.7,21.59,21.61,23700.0
2005-10-13 13:00:00,21.63,21.7,21.6,21.62,70900.0,21.63,21.7,21.6,21.62,70900.0
2005-10-13 13:10:00,21.6,21.6,21.5,21.5,19000.0,21.6,21.6,21.5,21.5,19000.0
2005-10-13 13:20:00,21.5,21.51,21.39,21.39,24300.0,21.5,21.51,21.39,21.39,24300.0
2005-10-13 13:30:00,21.46,21.51,21.43,21.44,17400.0,21.46,21.51,21.43,21.44,17400.0
2005-10-13 13:40:00,21.44,21.48,21.27,21.35,21900.0,21.44,21.48,21.27,21.35,21900.0
2005-10-13 13:50:00,21.34,21.49,21.31,21.47,14700.0,21.34,21.49,21.31,21.47,14700.0
2005-10-13 14:00:00,21.48,21.65,21.45,21.6,34600.0,21.48,21.65,21.45,21.6,34600.0
2005-10-13 14:10:00,21.56,21.63,21.46,21.51,21800.0,21.56,21.63,21.46,21.51,21800.0
2005-10-13 14:20:00,21.5,21.65,21.41,21.42,22500.0,21.5,21.65,21.41,21.42,22500.0
2005-10-13 14:30:00,21.41,21.76,21.39,21.71,49500.0,21.41,21.76,21.39,21.71,49500.0
2005-10-13 14:40:00,21.71,21.71,21.63,21.64,18400.0,21.71,21.71,21.63,21.64,18400.0
2005-10-13 14:50:00,21.67,21.7,21.54,21.55,28900.0,21.67,21.7,21.54,21.55,28900.0
2005-10-13 15:00:00,21.58,21.68,21.57,21.65,24200.0,21.58,21.68,21.57,21.65,24200.0
2005-10-13 15:10:00,21.65,21.74,21.57,21.7,71500.0,21.65,21.74,21.57,21.7,71500.0
2005-10-13 15:20:00,21.65,21.85,21.65,21.85,48400.0,21.65,21.85,21.65,21.85,48400.0
2005-10-13 15:30:00,21.87,21.98,21.74,21.92,125000.0,21.87,21.98,21.74,21.92,125000.0
2005-10-13 15:40:00,21.92,22.09,21.9,22.05,103400.0,21.92,22.09,21.9,22.05,103400.0
2005-10-13 15:50:00,22.05,22.15,22.04,22.13,193000.0,22.05,22.15,22.04,22.13,193000.0
2005-10-14 09:30:00,22.44,22.92,22.37,22.88,127800.0,22.44,22.92,22.37,22.88,127800.0
2005-10-14 09:40:00,22.9,23.29,22.88,23.09,113400.0,22.9,23.29,22.88,23.09,113400.0
2005-10-14 09:50:00,23.09,23.09,22.7,22.7,82400.0,23.09,23.09,22.7,22.7,82400.0
2005-10-14 10:00:00,22.7,22.92,22.53,22.6,64100.0,22.7,22.92,22.53,22.6,64100.0
2005-10-14 10:10:00,22.58,22.89,22.52,22.53,52000.0,22.58,22.89,22.52,22.53,52000.0
2005-10-14 10:20:00,22.52,22.67,22.45,22.48,45500.0,22.52,22.67,22.45,22.48,45500.0
2005-10-14 10:30:00,22.46,22.56,22.15,22.49,61300.0,22.46,22.56,22.15,22.49,61300.0
2005-10-14 10:40:00,22.49,22.93,22.49,22.93,52700.0,22.49,22.93,22.49,22.93,52700.0
2005-10-14 10:50:00,22.9,22.92,22.66,22.85,54700.0,22.9,22.92,22.66,22.85,54700.0
2005-10-14 11:00:00,22.84,22.88,22.74,22.76,24600.0,22.84,22.88,22.74,22.76,24600.0
2005-10-14 11:10:00,22.77,22.96,22.69,22.91,34200.0,22.77,22.96,22.69,22.91,34200.0
2005-10-14 11:20:00,22.92,22.99,22.83,22.85,59000.0,22.92,22.99,22.83,22.85,59000.0
2005-10-14 11:30:00,22.84,22.91,22.71,22.84,18600.0,22.84,22.91,22.71,22.84,18600.0
2005-10-14 11:40:00,22.85,22.89,22.77,22.86,34900.0,22.85,22.89,22.77,22.86,34900.0
2005-10-14 11:50:00,22.86,22.94,22.78,22.81,20100.0,22.86,22.94,22.78,22.81,20100.0
2005-10-14 12:00:00,22.79,23.0,22.79,22.89,35900.0,22.79,23.0,22.79,22.89,35900.0
2005-10-14 12:10:00,22.9,23.0,22.86,22.98,41400.0,22.9,23.0,22.86,22.98,41400.0
2005-10-14 12:20:00,22.96,22.96,22.83,22.9,35500.0,22.96,22.96,22.83,22.9,35500.0
2005-10-14 12:30:00,22.9,22.95,22.81,22.85,25700.0,22.9,22.95,22.81,22.85,25700.0
2005-10-14 12:40:00,22.84,22.95,22.83,22.87,23500.0,22.84,22.95,22.83,22.87,23500.0
2005-10-14 12:50:00,22.88,22.9,22.75,22.8,25300.0,22.88,22.9,22.75,22.8,25300.0
2005-10-14 13:00:00,22.79,22.89,22.63,22.63,33700.0,22.79,22.89,22.63,22.63,33700.0
2005-10-14 13:10:00,22.62,22.67,22.5,22.51,40200.0,22.62,22.67,22.5,22.51,40200.0
2005-10-14 13:20:00,22.52,22.6,22.42,22.56,28900.0,22.52,22.6,22.42,22.56,28900.0
2005-10-14 13:30:00,22.57,22.61,22.54,22.58,21500.0,22.57,22.61,22.54,22.58,21500.0
2005-10-14 13:40:00,22.58,22.69,22.55,22.68,36300.0,22.58,22.69,22.55,22.68,36300.0
2005-10-14 13:50:00,22.68,22.88,22.64,22.78,30100.0,22.68,22.88,22.64,22.78,30100.0
2005-10-14 14:00:00,22.79,22.8,22.69,22.73,15000.0,22.79,22.8,22.69,22.73,15000.0
2005-10-14 14:10:00,22.71,22.8,22.58,22.63,21100.0,22.71,22.8,22.58,22.63,21100.0
2005-10-14 14:20:00,22.63,22.68,22.6,22.65,18300.0,22.63,22.68,22.6,22.65,18300.0
2005-10-14 14:30:00,22.65,22.76,22.59,22.67,44400.0,22.65,22.76,22.59,22.67,44400.0
2005-10-14 14:40:00,22.66,22.66,22.48,22.6,30000.0,22.66,22.66,22.48,22.6,30000.0
2005-10-14 14:50:00,22.6,22.66,22.55,22.58,29800.0,22.6,22.66,22.55,22.58,29800.0
2005-10-14 15:00:00,22.58,22.67,22.5,22.52,113200.0,22.58,22.67,22.5,22.52,113200.0
2005-10-14 15:10:00,22.54,22.62,22.51,22.56,36100.0,22.54,22.62,22.51,22.56,36100.0
2005-10-14 15:20:00,22.56,22.64,22.54,22.58,50300.0,22.56,22.64,22.54,22.58,50300.0
2005-10-14 15:30:00,22.58,22.65,22.57,22.62,92200.0,22.58,22.65,22.57,22.62,92200.0
2005-10-14 15:40:00,22.61,22.65,22.56,22.6,54000.0,22.61,22.65,22.56,22.6,54000.0
2005-10-14 15:50:00,22.6,22.72,22.59,22.7,82600.0,22.6,22.72,22.59,22.7,82600.0
2005-10-17 09:30:00,22.82,22.89,22.5,22.89,152300.0,22.82,22.89,22.5,22.89,152300.0
2005-10-17 09:40:00,22.89,23.06,22.73,22.8,57800.0,22.89,23.06,22.73,22.8,57800.0
2005-10-17 09:50:00,22.79,22.84,22.73,22.79,17800.0,22.79,22.84,22.73,22.79,17800.0
2005-10-17 10:00:00,22.79,22.86,22.33,22.36,68500.0,22.79,22.86,22.33,22.36,68500.0
2005-10-17 10:10:00,22.31,22.56,22.31,22.45,23400.0,22.31,22.56,22.31,22.45,23400.0
2005-10-17 10:20:00,22.43,22.46,22.31,22.43,10400.0,22.43,22.46,22.31,22.43,10400.0
2005-10-17 10:30:00,22.44,22.53,22.38,22.41,14600.0,22.44,22.53,22.38,22.41,14600.0
2005-10-17 10:40:00,22.38,22.49,22.13,22.31,42900.0,22.38,22.49,22.13,22.31,42900.0
2005-10-17 10:50:00,22.31,22.5,22.26,22.36,49600.0,22.31,22.5,22.26,22.36,49600.0
2005-10-17 11:00:00,22.36,22.44,22.32,22.4,13600.0,22.36,22.44,22.32,22.4,13600.0
2005-10-17 11:10:00,22.4,22.45,22.4,22.43,7400.0,22.4,22.45,22.4,22.43,7400.0
2005-10-17 11:20:00,22.43,22.47,22.35,22.4,13700.0,22.43,22.47,22.35,22.4,13700.0
2005-10-17 11:30:00,22.4,22.45,22.3,22.32,17200.0,22.4,22.45,22.3,22.32,17200.0
2005-10-17 11:40:00,22.34,22.39,22.33,22.39,7500.0,22.34,22.39,22.33,22.39,7500.0
2005-10-17 11:50:00,22.37,22.38,22.24,22.24,8100.0,22.37,22.38,22.24,22.24,8100.0
2005-10-17 12:00:00,22.22,22.31,22.21,22.25,16900.0,22.22,22.31,22.21,22.25,16900.0
2005-10-17 12:10:00,22.23,22.29,22.06,22.16,35700.0,22.23,22.29,22.06,22.16,35700.0
2005-10-17 12:20:00,22.18,22.18,22.0,22.12,17100.0,22.18,22.18,22.0,22.12,17100.0
2005-10-17 12:30:00,22.12,22.17,22.08,22.13,11900.0,22.12,22.17,22.08,22.13,11900.0
2005-10-17 12:40:00,22.12,22.15,22.02,22.12,21500.0,22.12,22.15,22.02,22.12,21500.0
2005-10-17 12:50:00,22.07,22.15,22.05,22.11,9000.0,22.07,22.15,22.05,22.11,9000.0
2005-10-17 13:00:00,22.13,22.24,22.07,22.22,19800.0,22.13,22.24,22.07,22.22,19800.0
2005-10-17 13:10:00,22.19,22.23,22.17,22.21,10100.0,22.19,22.23,22.17,22.21,10100.0
2005-10-17 13:20:00,22.23,22.37,22.23,22.35,8400.0,22.23,22.37,22.23,22.35,8400.0
2005-10-17 13:30:00,22.37,22.41,22.3,22.38,12800.0,22.37,22.41,22.3,22.38,12800.0
2005-10-17 13:40:00,22.35,22.48,22.32,22.48,7100.0,22.35,22.48,22.32,22.48,7100.0
2005-10-17 13:50:00,22.48,22.49,22.33,22.33,14500.0,22.48,22.49,22.33,22.33,14500.0
2005-10-17 14:00:00,22.31,22.32,22.24,22.24,10000.0,22.31,22.32,22.24,22.24,10000.0
2005-10-17 14:10:00,22.27,22.33,22.27,22.3,7900.0,22.27,22.33,22.27,22.3,7900.0
2005-10-17 14:20:00,22.28,22.31,22.23,22.27,14900.0,22.28,22.31,22.23,22.27,14900.0
2005-10-17 14:30:00,22.29,22.39,22.22,22.36,31400.0,22.29,22.39,22.22,22.36,31400.0
2005-10-17 14:40:00,22.39,22.46,22.25,22.27,20200.0,22.39,22.46,22.25,22.27,20200.0
2005-10-17 14:50:00,22.26,22.38,22.26,22.34,12700.0,22.26,22.38,22.26,22.34,12700.0
2005-10-17 15:00:00,22.34,22.47,22.32,22.35,12500.0,22.34,22.47,22.32,22.35,12500.0
2005-10-17 15:10:00,22.4,22.5,22.4,22.43,9900.0,22.4,22.5,22.4,22.43,9900.0
2005-10-17 15:20:00,22.45,22.55,22.4,22.5,10400.0,22.45,22.55,22.4,22.5,10400.0
2005-10-17 15:30:00,22.5,22.59,22.48,22.48,15800.0,22.5,22.59,22.48,22.48,15800.0
2005-10-17 15:40:00,22.47,22.64,22.46,22.63,48400.0,22.47,22.64,22.46,22.63,48400.0
2005-10-17 15:50:00,22.63,22.66,22.61,22.62,59800.0,22.63,22.66,22.61,22.62,59800.0
2005-10-18 09:30:00,22.54,22.93,22.54,22.78,78800.0,22.54,22.93,22.54,22.78,78800.0
2005-10-18 09:40:00,22.74,22.8,22.6,22.64,33500.0,22.74,22.8,22.6,22.64,33500.0
2005-10-18 09:50:00,22.64,22.69,22.57,22.63,19600.0,22.64,22.69,22.57,22.63,19600.0
2005-10-18 10:00:00,22.64,22.69,22.42,22.6,18400.0,22.64,22.69,22.42,22.6,18400.0
2005-10-18 10:10:00,22.6,22.66,22.58,22.64,21300.0,22.6,22.66,22.58,22.64,21300.0
2005-10-18 10:20:00,22.64,22.69,22.62,22.63,13400.0,22.64,22.69,22.62,22.63,13400.0
2005-10-18 10:30:00,22.62,22.62,22.37,22.42,10600.0,22.62,22.62,22.37,22.42,10600.0
2005-10-18 10:40:00,22.42,22.51,22.4,22.43,16800.0,22.42,22.51,22.4,22.43,16800.0
2005-10-18 10:50:00,22.46,22.65,22.4,22.6,14300.0,22.46,22.65,22.4,22.6,14300.0
2005-10-18 11:00:00,22.6,22.75,22.6,22.62,37800.0,22.6,22.75,22.6,22.62,37800.0
2005-10-18 11:10:00,22.65,22.77,22.62,22.72,19400.0,22.65,22.77,22.62,22.72,19400.0
2005-10-18 11:20:00,22.73,22.76,22.66,22.66,6000.0,22.73,22.76,22.66,22.66,6000.0
2005-10-18 11:30:00,22.66,22.76,22.62,22.68,47000.0,22.66,22.76,22.62,22.68,47000.0
2005-10-18 11:40:00,22.68,22.73,22.66,22.71,7100.0,22.68,22.73,22.66,22.71,7100.0
2005-10-18 11:50:00,22.73,22.95,22.65,22.86,43300.0,22.73,22.95,22.65,22.86,43300.0
2005-10-18 12:00:00,22.85,22.91,22.77,22.81,16700.0,22.85,22.91,22.77,22.81,16700.0
2005-10-18 12:10:00,22.82,22.82,22.75,22.75,10800.0,22.82,22.82,22.75,22.75,10800.0
2005-10-18 12:20:00,22.75,22.78,22.72,22.75,12600.0,22.75,22.78,22.72,22.75,12600.0
2005-10-18 12:30:00,22.76,22.83,22.75,22.8,60200.0,22.76,22.83,22.75,22.8,60200.0
2005-10-18 12:40:00,22.79,22.82,22.72,22.72,2600.0,22.79,22.82,22.72,22.72,2600.0
2005-10-18 12:50:00,22.72,22.8,22.68,22.73,28400.0,22.72,22.8,22.68,22.73,28400.0
2005-10-18 13:00:00,22.73,22.83,22.7,22.83,17000.0,22.73,22.83,22.7,22.83,17000.0
2005-10-18 13:10:00,22.82,22.86,22.77,22.78,21200.0,22.82,22.86,22.77,22.78,21200.0
2005-10-18 13:20:00,22.78,22.81,22.74,22.75,30100.0,22.78,22.81,22.74,22.75,30100.0
2005-10-18 13:30:00,22.75,22.75,22.66,22.66,21400.0,22.75,22.75,22.66,22.66,21400.0
2005-10-18 13:40:00,22.66,22.75,22.66,22.72,43300.0,22.66,22.75,22.66,22.72,43300.0
2005-10-18 13:50:00,22.74,22.81,22.66,22.81,28800.0,22.74,22.81,22.66,22.81,28800.0
2005-10-18 14:00:00,22.81,22.85,22.74,22.82,17400.0,22.81,22.85,22.74,22.82,17400.0
2005-10-18 14:10:00,22.84,22.86,22.74,22.76,7100.0,22.84,22.86,22.74,22.76,7100.0
2005-10-18 14:20:00,22.74,22.79,22.69,22.79,21800.0,22.74,22.79,22.69,22.79,21800.0
2005-10-18 14:30:00,22.78,22.78,22.69,22.74,13800.0,22.78,22.78,22.69,22.74,13800.0
2005-10-18 14:40:00,22.74,22.8,22.63,22.79,38700.0,22.74,22.8,22.63,22.79,38700.0
2005-10-18 14:50:00,22.78,22.81,22.65,22.79,32000.0,22.78,22.81,22.65,22.79,32000.0
2005-10-18 15:00:00,22.74,22.79,22.65,22.66,34600.0,22.74,22.79,22.65,22.66,34600.0
2005-10-18 15:10:00,22.67,22.81,22.66,22.8,12100.0,22.67,22.81,22.66,22.8,12100.0
2005-10-18 15:20:00,22.8,22.83,22.73,22.77,15200.0,22.8,22.83,22.73,22.77,15200.0
2005-10-18 15:30:00,22.77,22.82,22.67,22.68,24400.0,22.77,22.82,22.67,22.68,24400.0
2005-10-18 15:40:00,22.68,22.71,22.61,22.7,26300.0,22.68,22.71,22.61,22.7,26300.0
2005-10-18 15:50:00,22.7,22.76,22.56,22.56,72100.0,22.7,22.76,22.56,22.56,72100.0
2005-10-19 09:30:00,22.47,22.59,22.29,22.29,36300.0,22.47,22.59,22.29,22.29,36300.0
2005-10-19 09:40:00,22.3,22.3,21.75,21.77,75200.0,22.3,22.3,21.75,21.77,75200.0
2005-10-19 09:50:00,21.82,22.01,21.75,21.96,40800.0,21.82,22.01,21.75,21.96,40800.0
2005-10-19 10:00:00,21.98,22.06,21.96,22.05,36900.0,21.98,22.06,21.96,22.05,36900.0
2005-10-19 10:10:00,22.03,22.08,21.95,22.0,48800.0,22.03,22.08,21.95,22.0,48800.0
2005-10-19 10:20:00,22.01,22.02,21.91,21.95,37500.0,22.01,22.02,21.91,21.95,37500.0
2005-10-19 10:30:00,21.97,22.35,21.95,22.3,37700.0,21.97,22.35,21.95,22.3,37700.0
2005-10-19 10:40:00,22.31,22.48,22.09,22.16,29900.0,22.31,22.48,22.09,22.16,29900.0
2005-10-19 10:50:00,22.16,22.16,21.98,21.98,20900.0,22.16,22.16,21.98,21.98,20900.0
2005-10-19 11:00:00,21.96,22.06,21.81,21.81,69000.0,21.96,22.06,21.81,21.81,69000.0
2005-10-19 11:10:00,21.82,22.05,21.8,22.0,13900.0,21.82,22.05,21.8,22.0,13900.0
2005-10-19 11:20:00,22.0,22.06,21.95,22.01,14800.0,22.0,22.06,21.95,22.01,14800.0
2005-10-19 11:30:00,22.01,22.05,21.86,21.87,11800.0,22.01,22.05,21.86,21.87,11800.0
2005-10-19 11:40:00,21.88,21.89,21.65,21.67,37100.0,21.88,21.89,21.65,21.67,37100.0
2005-10-19 11:50:00,21.69,21.69,21.4,21.6,44500.0,21.69,21.69,21.4,21.6,44500.0
2005-10-19 12:00:00,21.57,21.69,21.56,21.65,14200.0,21.57,21.69,21.56,21.65,14200.0
2005-10-19 12:10:00,21.66,21.72,21.65,21.72,9600.0,21.66,21.72,21.65,21.72,9600.0
2005-10-19 12:20:00,21.71,21.8,21.67,21.8,8600.0,21.71,21.8,21.67,21.8,8600.0
2005-10-19 12:30:00,21.82,21.88,21.8,21.83,6900.0,21.82,21.88,21.8,21.83,6900.0
2005-10-19 12:40:00,21.82,21.89,21.8,21.8,5000.0,21.82,21.89,21.8,21.8,5000.0
2005-10-19 12:50:00,21.77,21.87,21.72,21.81,6900.0,21.77,21.87,21.72,21.81,6900.0
2005-10-19 13:00:00,21.81,21.83,21.72,21.78,4500.0,21.81,21.83,21.72,21.78,4500.0
2005-10-19 13:10:00,21.8,22.0,21.79,21.94,19600.0,21.8,22.0,21.79,21.94,19600.0
2005-10-19 13:20:00,21.97,22.03,21.92,22.01,10900.0,21.97,22.03,21.92,22.01,10900.0
2005-10-19 13:30:00,22.02,22.18,22.02,22.11,20800.0,22.02,22.18,22.02,22.11,20800.0
2005-10-19 13:40:00,22.1,22.2,22.1,22.14,5900.0,22.1,22.2,22.1,22.14,5900.0
2005-10-19 13:50:00,22.18,22.2,22.14,22.18,3000.0,22.18,22.2,22.14,22.18,3000.0
2005-10-19 14:00:00,22.2,22.44,22.18,22.35,25300.0,22.2,22.44,22.18,22.35,25300.0
2005-10-19 14:10:00,22.36,22.47,22.33,22.42,11800.0,22.36,22.47,22.33,22.42,11800.0
2005-10-19 14:20:00,22.42,22.49,22.29,22.49,14300.0,22.42,22.49,22.29,22.49,14300.0
2005-10-19 14:30:00,22.49,22.57,22.45,22.5,18300.0,22.49,22.57,22.45,22.5,18300.0
2005-10-19 14:40:00,22.49,22.5,22.35,22.39,8600.0,22.49,22.5,22.35,22.39,8600.0
2005-10-19 14:50:00,22.4,22.44,22.32,22.38,14200.0,22.4,22.44,22.32,22.38,14200.0
2005-10-19 15:00:00,22.36,22.45,22.33,22.41,19000.0,22.36,22.45,22.33,22.41,19000.0
2005-10-19 15:10:00,22.41,22.41,22.33,22.39,16100.0,22.41,22.41,22.33,22.39,16100.0
2005-10-19 15:20:00,22.39,22.59,22.39,22.53,23400.0,22.39,22.59,22.39,22.53,23400.0
2005-10-19 15:30:00,22.53,22.6,22.51,22.58,33800.0,22.53,22.6,22.51,22.58,33800.0
2005-10-19 15:40:00,22.59,22.8,22.58,22.68,81800.0,22.59,22.8,22.58,22.68,81800.0
2005-10-19 15:50:00,22.7,22.8,22.66,22.76,63600.0,22.7,22.8,22.66,22.76,63600.0
2005-10-20 09:30:00,22.68,22.82,22.49,22.6,27400.0,22.68,22.82,22.49,22.6,27400.0
2005-10-20 09:40:00,22.61,22.63,22.48,22.49,9500.0,22.61,22.63,22.48,22.49,9500.0
2005-10-20 09:50:00,22.48,22.7,22.44,22.46,24600.0,22.48,22.7,22.44,22.46,24600.0
2005-10-20 10:00:00,22.46,22.65,22.4,22.43,23400.0,22.46,22.65,22.4,22.43,23400.0
2005-10-20 10:10:00,22.45,22.75,22.43,22.67,16000.0,22.45,22.75,22.43,22.67,16000.0
2005-10-20 10:20:00,22.71,22.78,22.55,22.61,18900.0,22.71,22.78,22.55,22.61,18900.0
2005-10-20 10:30:00,22.6,22.72,22.46,22.48,14800.0,22.6,22.72,22.46,22.48,14800.0
2005-10-20 10:40:00,22.52,22.73,22.49,22.69,32100.0,22.52,22.73,22.49,22.69,32100.0
2005-10-20 10:50:00,22.68,22.78,22.62,22.7,25200.0,22.68,22.78,22.62,22.7,25200.0
2005-10-20 11:00:00,22.7,22.7,22.61,22.65,11500.0,22.7,22.7,22.61,22.65,11500.0
2005-10-20 11:10:00,22.67,22.74,22.6,22.6,16100.0,22.67,22.74,22.6,22.6,16100.0
2005-10-20 11:20:00,22.6,22.63,22.5,22.62,21000.0,22.6,22.63,22.5,22.62,21000.0
2005-10-20 11:30:00,22.62,22.63,22.56,22.61,4800.0,22.62,22.63,22.56,22.61,4800.0
2005-10-20 11:40:00,22.61,22.63,22.42,22.47,13500.0,22.61,22.63,22.42,22.47,13500.0
2005-10-20 11:50:00,22.45,22.49,22.35,22.38,12000.0,22.45,22.49,22.35,22.38,12000.0
2005-10-20 12:00:00,22.43,22.43,22.27,22.27,16100.0,22.43,22.43,22.27,22.27,16100.0
2005-10-20 12:10:00,22.28,22.42,22.26,22.39,9800.0,22.28,22.42,22.26,22.39,9800.0
2005-10-20 12:20:00,22.4,22.47,22.33,22.44,12700.0,22.4,22.47,22.33,22.44,12700.0
2005-10-20 12:30:00,22.44,22.52,22.33,22.52,13400.0,22.44,22.52,22.33,22.52,13400.0
2005-10-20 12:40:00,22.54,22.6,22.41,22.5,19500.0,22.54,22.6,22.41,22.5,19500.0
2005-10-20 12:50:00,22.5,22.5,22.37,22.39,9200.0,22.5,22.5,22.37,22.39,9200.0
2005-10-20 13:00:00,22.39,22.62,22.39,22.58,15200.0,22.39,22.62,22.39,22.58,15200.0
2005-10-20 13:10:00,22.58,22.59,22.41,22.53,9800.0,22.58,22.59,22.41,22.53,9800.0
2005-10-20 13:20:00,22.49,22.54,22.45,22.48,16100.0,22.49,22.54,22.45,22.48,16100.0
2005-10-20 13:30:00,22.5,22.64,22.48,22.57,14600.0,22.5,22.64,22.48,22.57,14600.0
2005-10-20 13:40:00,22.58,22.67,22.5,22.6,8400.0,22.58,22.67,22.5,22.6,8400.0
2005-10-20 13:50:00,22.62,22.66,22.53,22.62,8200.0,22.62,22.66,22.53,22.62,8200.0
2005-10-20 14:00:00,22.6,22.6,22.48,22.53,16400.0,22.6,22.6,22.48,22.53,16400.0
2005-10-20 14:10:00,22.54,22.54,22.37,22.44,14700.0,22.54,22.54,22.37,22.44,14700.0
2005-10-20 14:20:00,22.44,22.45,22.23,22.33,23300.0,22.44,22.45,22.23,22.33,23300.0
2005-10-20 14:30:00,22.33,22.41,22.3,22.35,14500.0,22.33,22.41,22.3,22.35,14500.0
2005-10-20 14:40:00,22.39,22.48,22.35,22.38,12700.0,22.39,22.48,22.35,22.38,12700.0
2005-10-20 14:50:00,22.37,22.42,22.3,22.39,8000.0,22.37,22.42,22.3,22.39,8000.0
2005-10-20 15:00:00,22.39,22.46,22.38,22.45,8900.0,22.39,22.46,22.38,22.45,8900.0
2005-10-20 15:10:00,22.45,22.46,22.25,22.27,23000.0,22.45,22.46,22.25,22.27,23000.0
2005-10-20 15:20:00,22.27,22.4,22.23,22.36,40600.0,22.27,22.4,22.23,22.36,40600.0
2005-10-20 15:30:00,22.36,22.6,22.35,22.46,41300.0,22.36,22.6,22.35,22.46,41300.0
2005-10-20 15:40:00,22.46,22.53,22.34,22.42,62500.0,22.46,22.53,22.34,22.42,62500.0
2005-10-20 15:50:00,22.38,22.44,22.27,22.3,108400.0,22.38,22.44,22.27,22.3,108400.0
2005-10-21 09:30:00,22.36,22.62,22.22,22.4,150200.0,22.36,22.62,22.22,22.4,150200.0
2005-10-21 09:40:00,22.36,22.52,22.32,22.46,36400.0,22.36,22.52,22.32,22.46,36400.0
2005-10-21 09:50:00,22.45,22.49,22.3,22.4,51700.0,22.45,22.49,22.3,22.4,51700.0
2005-10-21 10:00:00,22.39,22.42,21.94,22.06,59400.0,22.39,22.42,21.94,22.06,59400.0
2005-10-21 10:10:00,22.06,22.11,21.53,22.0,118300.0,22.06,22.11,21.53,22.0,118300.0
2005-10-21 10:20:00,22.02,22.05,21.92,22.01,23500.0,22.02,22.05,21.92,22.01,23500.0
2005-10-21 10:30:00,22.02,22.03,21.85,21.85,17000.0,22.02,22.03,21.85,21.85,17000.0
2005-10-21 10:40:00,21.85,21.9,21.72,21.79,25000.0,21.85,21.9,21.72,21.79,25000.0
2005-10-21 10:50:00,21.75,21.96,21.75,21.94,23300.0,21.75,21.96,21.75,21.94,23300.0
2005-10-21 11:00:00,21.94,22.05,21.93,22.0,22900.0,21.94,22.05,21.93,22.0,22900.0
2005-10-21 11:10:00,21.98,22.0,21.9,21.95,19000.0,21.98,22.0,21.9,21.95,19000.0
2005-10-21 11:20:00,21.93,21.98,21.89,21.89,14400.0,21.93,21.98,21.89,21.89,14400.0
2005-10-21 11:30:00,21.9,21.96,21.88,21.9,9700.0,21.9,21.96,21.88,21.9,9700.0
2005-10-21 11:40:00,21.89,22.0,21.85,21.95,15000.0,21.89,22.0,21.85,21.95,15000.0
2005-10-21 11:50:00,21.95,21.98,21.7,21.98,28500.0,21.95,21.98,21.7,21.98,28500.0
2005-10-21 12:00:00,21.97,22.02,21.8,21.91,16200.0,21.97,22.02,21.8,21.91,16200.0
2005-10-21 12:10:00,21.89,22.04,21.89,21.96,9100.0,21.89,22.04,21.89,21.96,9100.0
2005-10-21 12:20:00,21.93,22.04,21.92,21.99,11400.0,21.93,22.04,21.92,21.99,11400.0
2005-10-21 12:30:00,22.0,22.01,21.85,21.89,13200.0,22.0,22.01,21.85,21.89,13200.0
2005-10-21 12:40:00,21.85,21.94,21.76,21.92,14200.0,21.85,21.94,21.76,21.92,14200.0
2005-10-21 12:50:00,21.94,22.06,21.88,22.0,27600.0,21.94,22.06,21.88,22.0,27600.0
2005-10-21 13:00:00,22.0,22.05,21.92,21.97,10000.0,22.0,22.05,21.92,21.97,10000.0
2005-10-21 13:10:00,21.97,22.07,21.96,22.06,4400.0,21.97,22.07,21.96,22.06,4400.0
2005-10-21 13:20:00,22.08,22.13,22.03,22.07,6800.0,22.08,22.13,22.03,22.07,6800.0
2005-10-21 13:30:00,22.08,22.15,22.01,22.13,14500.0,22.08,22.15,22.01,22.13,14500.0
2005-10-21 13:40:00,22.14,22.17,22.06,22.14,10600.0,22.14,22.17,22.06,22.14,10600.0
2005-10-21 13:50:00,22.11,22.11,22.02,22.1,7400.0,22.11,22.11,22.02,22.1,7400.0
2005-10-21 14:00:00,22.1,22.2,22.05,22.11,14800.0,22.1,22.2,22.05,22.11,14800.0
2005-10-21 14:10:00,22.11,22.25,22.11,22.2,10500.0,22.11,22.25,22.11,22.2,10500.0
2005-10-21 14:20:00,22.21,22.23,22.05,22.19,12200.0,22.21,22.23,22.05,22.19,12200.0
2005-10-21 14:30:00,22.21,22.31,22.05,22.05,15400.0,22.21,22.31,22.05,22.05,15400.0
2005-10-21 14:40:00,22.09,22.11,22.0,22.01,10900.0,22.09,22.11,22.0,22.01,10900.0
2005-10-21 14:50:00,22.02,22.12,22.02,22.09,9000.0,22.02,22.12,22.02,22.09,9000.0
2005-10-21 15:00:00,22.08,22.1,21.98,22.01,23900.0,22.08,22.1,21.98,22.01,23900.0
2005-10-21 15:10:00,22.01,22.06,21.93,22.05,17700.0,22.01,22.06,21.93,22.05,17700.0
2005-10-21 15:20:00,22.05,22.15,21.94,22.05,25000.0,22.05,22.15,21.94,22.05,25000.0
2005-10-21 15:30:00,22.04,22.23,22.01,22.22,55900.0,22.04,22.23,22.01,22.22,55900.0
2005-10-21 15:40:00,22.22,22.48,22.22,22.47,105200.0,22.22,22.48,22.22,22.47,105200.0
2005-10-21 15:50:00,22.48,22.5,22.3,22.36,114900.0,22.48,22.5,22.3,22.36,114900.0
2005-10-24 09:30:00,22.37,22.78,22.37,22.64,66400.0,22.37,22.78,22.37,22.64,66400.0
2005-10-24 09:40:00,22.64,23.25,22.62,23.2,100000.0,22.64,23.25,22.62,23.2,100000.0
2005-10-24 09:50:00,23.2,23.35,22.87,22.92,69800.0,23.2,23.35,22.87,22.92,69800.0
2005-10-24 10:00:00,22.98,23.12,22.97,23.09,51000.0,22.98,23.12,22.97,23.09,51000.0
2005-10-24 10:10:00,23.09,23.1,22.96,23.08,30700.0,23.09,23.1,22.96,23.08,30700.0
2005-10-24 10:20:00,23.06,23.2,23.06,23.07,20800.0,23.06,23.2,23.06,23.07,20800.0
2005-10-24 10:30:00,23.11,23.2,23.08,23.13,28300.0,23.11,23.2,23.08,23.13,28300.0
2005-10-24 10:40:00,23.16,23.2,23.0,23.0,23700.0,23.16,23.2,23.0,23.0,23700.0
2005-10-24 10:50:00,23.0,23.1,22.99,23.02,28100.0,23.0,23.1,22.99,23.02,28100.0
2005-10-24 11:00:00,23.03,23.17,23.03,23.08,27300.0,23.03,23.17,23.03,23.08,27300.0
2005-10-24 11:10:00,23.08,23.2,22.96,23.2,27500.0,23.08,23.2,22.96,23.2,27500.0
2005-10-24 11:20:00,23.16,23.25,23.12,23.21,22200.0,23.16,23.25,23.12,23.21,22200.0
2005-10-24 11:30:00,23.25,23.34,23.23,23.27,22800.0,23.25,23.34,23.23,23.27,22800.0
2005-10-24 11:40:00,23.29,23.4,23.24,23.4,25400.0,23.29,23.4,23.24,23.4,25400.0
2005-10-24 11:50:00,23.4,23.41,23.28,23.31,24500.0,23.4,23.41,23.28,23.31,24500.0
2005-10-24 12:00:00,23.27,23.35,23.23,23.28,36500.0,23.27,23.35,23.23,23.28,36500.0
2005-10-24 12:10:00,23.28,23.28,23.19,23.19,17500.0,23.28,23.28,23.19,23.19,17500.0
2005-10-24 12:20:00,23.25,23.29,23.18,23.21,18500.0,23.25,23.29,23.18,23.21,18500.0
2005-10-24 12:30:00,23.21,23.28,23.21,23.26,18500.0,23.21,23.28,23.21,23.26,18500.0
2005-10-24 12:40:00,23.29,23.42,23.22,23.37,13300.0,23.29,23.42,23.22,23.37,13300.0
2005-10-24 12:50:00,23.39,23.43,23.24,23.37,35000.0,23.39,23.43,23.24,23.37,35000.0
2005-10-24 13:00:00,23.34,23.43,23.34,23.37,71300.0,23.34,23.43,23.34,23.37,71300.0
2005-10-24 13:10:00,23.37,23.45,23.31,23.32,38500.0,23.37,23.45,23.31,23.32,38500.0
2005-10-24 13:20:00,23.34,23.34,23.2,23.23,12400.0,23.34,23.34,23.2,23.23,12400.0
2005-10-24 13:30:00,23.23,23.33,23.21,23.28,8600.0,23.23,23.33,23.21,23.28,8600.0
2005-10-24 13:40:00,23.29,23.31,23.22,23.28,7700.0,23.29,23.31,23.22,23.28,7700.0
2005-10-24 13:50:00,23.28,23.31,23.28,23.31,13600.0,23.28,23.31,23.28,23.31,13600.0
2005-10-24 14:00:00,23.31,23.31,23.26,23.3,26000.0,23.31,23.31,23.26,23.3,26000.0
2005-10-24 14:10:00,23.3,23.31,23.18,23.2,14000.0,23.3,23.31,23.18,23.2,14000.0
2005-10-24 14:20:00,23.18,23.31,23.18,23.28,15100.0,23.18,23.31,23.18,23.28,15100.0
2005-10-24 14:30:00,23.25,23.25,23.17,23.2,12700.0,23.25,23.25,23.17,23.2,12700.0
2005-10-24 14:40:00,23.18,23.21,23.12,23.15,15900.0,23.18,23.21,23.12,23.15,15900.0
2005-10-24 14:50:00,23.16,23.19,23.12,23.15,25700.0,23.16,23.19,23.12,23.15,25700.0
2005-10-24 15:00:00,23.14,23.31,23.12,23.31,35300.0,23.14,23.31,23.12,23.31,35300.0
2005-10-24 15:10:00,23.31,23.31,23.26,23.3,14500.0,23.31,23.31,23.26,23.3,14500.0
2005-10-24 15:20:00,23.31,23.33,23.28,23.33,36000.0,23.31,23.33,23.28,23.33,36000.0
2005-10-24 15:30:00,23.33,23.4,23.33,23.37,34100.0,23.33,23.4,23.33,23.37,34100.0
2005-10-24 15:40:00,23.39,23.6,23.39,23.55,67300.0,23.39,23.6,23.39,23.55,67300.0
2005-10-24 15:50:00,23.55,23.6,23.46,23.5,115800.0,23.55,23.6,23.46,23.5,115800.0
2005-10-25 09:30:00,23.55,23.6,23.27,23.34,28900.0,23.55,23.6,23.27,23.34,28900.0
2005-10-25 09:40:00,23.38,23.5,23.33,23.47,15600.0,23.38,23.5,23.33,23.47,15600.0
2005-10-25 09:50:00,23.5,23.69,23.48,23.5,35100.0,23.5,23.69,23.48,23.5,35100.0
2005-10-25 10:00:00,23.47,23.59,23.4,23.55,33600.0,23.47,23.59,23.4,23.55,33600.0
2005-10-25 10:10:00,23.56,23.74,23.56,23.7,13100.0,23.56,23.74,23.56,23.7,13100.0
2005-10-25 10:20:00,23.7,23.9,23.59,23.89,25800.0,23.7,23.9,23.59,23.89,25800.0
2005-10-25 10:30:00,23.9,23.94,23.67,23.69,33400.0,23.9,23.94,23.67,23.69,33400.0
2005-10-25 10:40:00,23.68,23.77,23.62,23.77,13800.0,23.68,23.77,23.62,23.77,13800.0
2005-10-25 10:50:00,23.75,23.94,23.75,23.9,28800.0,23.75,23.94,23.75,23.9,28800.0
2005-10-25 11:00:00,23.92,23.97,23.89,23.92,43200.0,23.92,23.97,23.89,23.92,43200.0
2005-10-25 11:10:00,23.92,23.94,23.69,23.75,26100.0,23.92,23.94,23.69,23.75,26100.0
2005-10-25 11:20:00,23.73,23.75,23.62,23.66,22200.0,23.73,23.75,23.62,23.66,22200.0
2005-10-25 11:30:00,23.68,23.91,23.6,23.87,28400.0,23.68,23.91,23.6,23.87,28400.0
2005-10-25 11:40:00,23.85,23.92,23.84,23.9,10700.0,23.85,23.92,23.84,23.9,10700.0
2005-10-25 11:50:00,23.92,23.92,23.86,23.9,5000.0,23.92,23.92,23.86,23.9,5000.0
2005-10-25 12:00:00,23.92,24.0,23.92,23.95,13600.0,23.92,24.0,23.92,23.95,13600.0
2005-10-25 12:10:00,23.97,23.99,23.9,23.94,7400.0,23.97,23.99,23.9,23.94,7400.0
2005-10-25 12:20:00,23.91,23.93,23.86,23.91,8000.0,23.91,23.93,23.86,23.91,8000.0
2005-10-25 12:30:00,23.9,23.92,23.75,23.81,12400.0,23.9,23.92,23.75,23.81,12400.0
2005-10-25 12:40:00,23.81,24.0,23.79,23.89,15600.0,23.81,24.0,23.79,23.89,15600.0
2005-10-25 12:50:00,23.87,23.92,23.82,23.82,8400.0,23.87,23.92,23.82,23.82,8400.0
2005-10-25 13:00:00,23.82,23.82,23.69,23.73,7100.0,23.82,23.82,23.69,23.73,7100.0
2005-10-25 13:10:00,23.69,23.75,23.69,23.7,9500.0,23.69,23.75,23.69,23.7,9500.0
2005-10-25 13:20:00,23.68,23.7,23.63,23.65,8600.0,23.68,23.7,23.63,23.65,8600.0
2005-10-25 13:30:00,23.65,23.67,23.51,23.55,17800.0,23.65,23.67,23.51,23.55,17800.0
2005-10-25 13:40:00,23.53,23.53,23.4,23.42,15200.0,23.53,23.53,23.4,23.42,15200.0
2005-10-25 13:50:00,23.41,23.46,23.41,23.43,10300.0,23.41,23.46,23.41,23.43,10300.0
2005-10-25 14:00:00,23.43,23.48,23.35,23.38,10000.0,23.43,23.48,23.35,23.38,10000.0
2005-10-25 14:10:00,23.39,23.51,23.39,23.48,19300.0,23.39,23.51,23.39,23.48,19300.0
2005-10-25 14:20:00,23.48,23.5,23.32,23.47,16800.0,23.48,23.5,23.32,23.47,16800.0
2005-10-25 14:30:00,23.46,23.5,23.43,23.48,20200.0,23.46,23.5,23.43,23.48,20200.0
2005-10-25 14:40:00,23.5,23.57,23.49,23.57,20800.0,23.5,23.57,23.49,23.57,20800.0
2005-10-25 14:50:00,23.57,23.64,23.48,23.52,21500.0,23.57,23.64,23.48,23.52,21500.0
2005-10-25 15:00:00,23.52,23.52,23.41,23.44,14600.0,23.52,23.52,23.41,23.44,14600.0
2005-10-25 15:10:00,23.41,23.5,23.41,23.45,22500.0,23.41,23.5,23.41,23.45,22500.0
2005-10-25 15:20:00,23.45,23.73,23.45,23.61,45600.0,23.45,23.73,23.45,23.61,45600.0
2005-10-25 15:30:00,23.61,23.67,23.49,23.64,43400.0,23.61,23.67,23.49,23.64,43400.0
2005-10-25 15:40:00,23.64,23.78,23.6,23.73,46700.0,23.64,23.78,23.6,23.73,46700.0
2005-10-25 15:50:00,23.74,23.74,23.49,23.49,111900.0,23.74,23.74,23.49,23.49,111900.0
2005-10-26 09:30:00,23.48,23.48,23.04,23.3,35300.0,23.48,23.48,23.04,23.3,35300.0
2005-10-26 09:40:00,23.33,23.35,23.01,23.18,33000.0,23.33,23.35,23.01,23.18,33000.0
2005-10-26 09:50:00,23.18,23.29,23.0,23.25,48700.0,23.18,23.29,23.0,23.25,48700.0
2005-10-26 10:00:00,23.26,23.35,23.19,23.25,55700.0,23.26,23.35,23.19,23.25,55700.0
2005-10-26 10:10:00,23.27,23.38,23.16,23.28,56300.0,23.27,23.38,23.16,23.28,56300.0
2005-10-26 10:20:00,23.28,23.3,23.18,23.3,19500.0,23.28,23.3,23.18,23.3,19500.0
2005-10-26 10:30:00,23.3,23.4,23.07,23.09,34100.0,23.3,23.4,23.07,23.09,34100.0
2005-10-26 10:40:00,23.06,23.1,23.0,23.01,34400.0,23.06,23.1,23.0,23.01,34400.0
2005-10-26 10:50:00,23.02,23.09,23.01,23.02,23300.0,23.02,23.09,23.01,23.02,23300.0
2005-10-26 11:00:00,23.03,23.04,22.91,22.99,25500.0,23.03,23.04,22.91,22.99,25500.0
2005-10-26 11:10:00,22.99,23.02,22.9,23.02,25500.0,22.99,23.02,22.9,23.02,25500.0
2005-10-26 11:20:00,23.01,23.24,22.99,23.24,17400.0,23.01,23.24,22.99,23.24,17400.0
2005-10-26 11:30:00,23.24,23.25,22.92,22.94,17400.0,23.24,23.25,22.92,22.94,17400.0
2005-10-26 11:40:00,22.95,23.06,22.85,23.05,14900.0,22.95,23.06,22.85,23.05,14900.0
2005-10-26 11:50:00,23.03,23.05,22.94,22.97,13700.0,23.03,23.05,22.94,22.97,13700.0
2005-10-26 12:00:00,22.98,23.0,22.89,22.99,13800.0,22.98,23.0,22.89,22.99,13800.0
2005-10-26 12:10:00,23.0,23.01,22.85,22.97,17500.0,23.0,23.01,22.85,22.97,17500.0
2005-10-26 12:20:00,23.0,23.0,22.91,22.97,10100.0,23.0,23.0,22.91,22.97,10100.0
2005-10-26 12:30:00,22.98,23.08,22.93,22.98,23500.0,22.98,23.08,22.93,22.98,23500.0
2005-10-26 12:40:00,22.98,23.02,22.89,23.0,18600.0,22.98,23.02,22.89,23.0,18600.0
2005-10-26 12:50:00,23.0,23.01,22.93,22.99,12300.0,23.0,23.01,22.93,22.99,12300.0
2005-10-26 13:00:00,22.99,23.01,22.94,23.01,15300.0,22.99,23.01,22.94,23.01,15300.0
2005-10-26 13:10:00,23.01,23.01,22.86,22.89,29800.0,23.01,23.01,22.86,22.89,29800.0
2005-10-26 13:20:00,22.88,22.88,22.67,22.76,78200.0,22.88,22.88,22.67,22.76,78200.0
2005-10-26 13:30:00,22.73,22.85,22.64,22.68,95500.0,22.73,22.85,22.64,22.68,95500.0
2005-10-26 13:40:00,22.65,22.66,22.46,22.59,65700.0,22.65,22.66,22.46,22.59,65700.0
2005-10-26 13:50:00,22.59,22.71,22.52,22.6,34700.0,22.59,22.71,22.52,22.6,34700.0
2005-10-26 14:00:00,22.6,22.66,22.57,22.6,51900.0,22.6,22.66,22.57,22.6,51900.0
2005-10-26 14:10:00,22.6,22.63,22.55,22.59,57400.0,22.6,22.63,22.55,22.59,57400.0
2005-10-26 14:20:00,22.6,22.65,22.55,22.59,37200.0,22.6,22.65,22.55,22.59,37200.0
2005-10-26 14:30:00,22.55,22.6,21.89,22.04,96000.0,22.55,22.6,21.89,22.04,96000.0
2005-10-26 14:40:00,22.08,22.3,22.0,22.17,122600.0,22.08,22.3,22.0,22.17,122600.0
2005-10-26 14:50:00,22.19,22.42,22.19,22.3,72700.0,22.19,22.42,22.19,22.3,72700.0
2005-10-26 15:00:00,22.29,22.49,22.25,22.44,100500.0,22.29,22.49,22.25,22.44,100500.0
2005-10-26 15:10:00,22.41,22.47,22.29,22.43,167000.0,22.41,22.47,22.29,22.43,167000.0
2005-10-26 15:20:00,22.45,22.6,22.44,22.59,65400.0,22.45,22.6,22.44,22.59,65400.0
2005-10-26 15:30:00,22.6,22.6,22.44,22.53,49600.0,22.6,22.6,22.44,22.53,49600.0
2005-10-26 15:40:00,22.5,22.6,22.45,22.5,53800.0,22.5,22.6,22.45,22.5,53800.0
2005-10-26 15:50:00,22.49,22.54,22.3,22.4,108400.0,22.49,22.54,22.3,22.4,108400.0
2005-10-27 09:30:00,22.27,23.0,22.2,22.33,80500.0,22.27,23.0,22.2,22.33,80500.0
2005-10-27 09:40:00,22.33,22.73,22.33,22.62,63300.0,22.33,22.73,22.33,22.62,63300.0
2005-10-27 09:50:00,22.59,22.89,22.49,22.84,53500.0,22.59,22.89,22.49,22.84,53500.0
2005-10-27 10:00:00,22.82,22.95,22.52,22.94,85100.0,22.82,22.95,22.52,22.94,85100.0
2005-10-27 10:10:00,22.94,23.1,22.76,22.99,45600.0,22.94,23.1,22.76,22.99,45600.0
2005-10-27 10:20:00,22.99,23.1,22.8,22.89,31600.0,22.99,23.1,22.8,22.89,31600.0
2005-10-27 10:30:00,22.88,22.92,22.4,22.42,38000.0,22.88,22.92,22.4,22.42,38000.0
2005-10-27 10:40:00,22.44,22.69,22.4,22.55,20400.0,22.44,22.69,22.4,22.55,20400.0
2005-10-27 10:50:00,22.51,22.73,22.51,22.73,18200.0,22.51,22.73,22.51,22.73,18200.0
2005-10-27 11:00:00,22.71,22.87,22.67,22.68,21800.0,22.71,22.87,22.67,22.68,21800.0
2005-10-27 11:10:00,22.68,22.68,22.45,22.57,15200.0,22.68,22.68,22.45,22.57,15200.0
2005-10-27 11:20:00,22.58,22.6,22.48,22.48,10300.0,22.58,22.6,22.48,22.48,10300.0
2005-10-27 11:30:00,22.48,22.51,22.45,22.46,21300.0,22.48,22.51,22.45,22.46,21300.0
2005-10-27 11:40:00,22.47,22.48,22.45,22.46,12000.0,22.47,22.48,22.45,22.46,12000.0
2005-10-27 11:50:00,22.45,22.54,22.42,22.44,21700.0,22.45,22.54,22.42,22.44,21700.0
2005-10-27 12:00:00,22.44,22.55,22.44,22.55,24100.0,22.44,22.55,22.44,22.55,24100.0
2005-10-27 12:10:00,22.54,22.55,22.48,22.54,12100.0,22.54,22.55,22.48,22.54,12100.0
2005-10-27 12:20:00,22.55,22.56,22.49,22.51,11800.0,22.55,22.56,22.49,22.51,11800.0
2005-10-27 12:30:00,22.53,22.53,22.47,22.52,9700.0,22.53,22.53,22.47,22.52,9700.0
2005-10-27 12:40:00,22.52,22.59,22.47,22.52,20500.0,22.52,22.59,22.47,22.52,20500.0
2005-10-27 12:50:00,22.51,22.57,22.49,22.56,7100.0,22.51,22.57,22.49,22.56,7100.0
2005-10-27 13:00:00,22.55,22.58,22.49,22.5,17500.0,22.55,22.58,22.49,22.5,17500.0
2005-10-27 13:10:00,22.5,22.54,22.35,22.44,26700.0,22.5,22.54,22.35,22.44,26700.0
2005-10-27 13:20:00,22.45,22.49,22.35,22.38,12200.0,22.45,22.49,22.35,22.38,12200.0
2005-10-27 13:30:00,22.38,22.47,22.36,22.4,10200.0,22.38,22.47,22.36,22.4,10200.0
2005-10-27 13:40:00,22.39,22.42,22.35,22.4,9300.0,22.39,22.42,22.35,22.4,9300.0
2005-10-27 13:50:00,22.4,22.5,22.4,22.5,8800.0,22.4,22.5,22.4,22.5,8800.0
2005-10-27 14:00:00,22.5,22.62,22.44,22.53,77400.0,22.5,22.62,22.44,22.53,77400.0
2005-10-27 14:10:00,22.53,22.56,22.51,22.51,22700.0,22.53,22.56,22.51,22.51,22700.0
2005-10-27 14:20:00,22.52,22.55,22.41,22.51,19100.0,22.52,22.55,22.41,22.51,19100.0
2005-10-27 14:30:00,22.47,22.7,22.45,22.58,42200.0,22.47,22.7,22.45,22.58,42200.0
2005-10-27 14:40:00,22.58,22.58,22.49,22.52,27500.0,22.58,22.58,22.49,22.52,27500.0
2005-10-27 14:50:00,22.52,22.59,22.4,22.46,30800.0,22.52,22.59,22.4,22.46,30800.0
2005-10-27 15:00:00,22.45,22.46,22.3,22.32,27900.0,22.45,22.46,22.3,22.32,27900.0
2005-10-27 15:10:00,22.34,22.39,22.25,22.31,20200.0,22.34,22.39,22.25,22.31,20200.0
2005-10-27 15:20:00,22.31,22.31,22.25,22.27,20600.0,22.31,22.31,22.25,22.27,20600.0
2005-10-27 15:30:00,22.26,22.34,22.26,22.3,27400.0,22.26,22.34,22.26,22.3,27400.0
2005-10-27 15:40:00,22.29,22.3,22.25,22.27,32800.0,22.29,22.3,22.25,22.27,32800.0
2005-10-27 15:50:00,22.27,22.4,22.25,22.27,88900.0,22.27,22.4,22.25,22.27,88900.0
2005-10-28 09:30:00,22.26,22.44,22.2,22.27,36000.0,22.26,22.44,22.2,22.27,36000.0
2005-10-28 09:40:00,22.27,22.5,22.2,22.21,23600.0,22.27,22.5,22.2,22.21,23600.0
2005-10-28 09:50:00,22.23,22.25,22.1,22.14,22300.0,22.23,22.25,22.1,22.14,22300.0
2005-10-28 10:00:00,22.14,22.15,22.07,22.07,23100.0,22.14,22.15,22.07,22.07,23100.0
2005-10-28 10:10:00,22.08,22.1,22.0,22.03,24000.0,22.08,22.1,22.0,22.03,24000.0
2005-10-28 10:20:00,22.01,22.02,21.71,21.71,44900.0,22.01,22.02,21.71,21.71,44900.0
2005-10-28 10:30:00,21.72,21.77,21.64,21.74,32600.0,21.72,21.77,21.64,21.74,32600.0
2005-10-28 10:40:00,21.73,21.74,21.42,21.5,37300.0,21.73,21.74,21.42,21.5,37300.0
2005-10-28 10:50:00,21.5,21.5,21.11,21.16,58300.0,21.5,21.5,21.11,21.16,58300.0
2005-10-28 11:00:00,21.19,21.48,21.17,21.42,40000.0,21.19,21.48,21.17,21.42,40000.0
2005-10-28 11:10:00,21.42,21.61,21.36,21.57,24300.0,21.42,21.61,21.36,21.57,24300.0
2005-10-28 11:20:00,21.59,21.76,21.49,21.74,31200.0,21.59,21.76,21.49,21.74,31200.0
2005-10-28 11:30:00,21.74,21.84,21.64,21.75,29500.0,21.74,21.84,21.64,21.75,29500.0
2005-10-28 11:40:00,21.75,22.0,21.75,21.95,23700.0,21.75,22.0,21.75,21.95,23700.0
2005-10-28 11:50:00,21.96,22.1,21.92,22.05,14600.0,21.96,22.1,21.92,22.05,14600.0
2005-10-28 12:00:00,22.03,22.16,21.89,21.89,17700.0,22.03,22.16,21.89,21.89,17700.0
2005-10-28 12:10:00,21.86,21.91,21.85,21.91,15100.0,21.86,21.91,21.85,21.91,15100.0
2005-10-28 12:20:00,21.92,21.92,21.85,21.89,6700.0,21.92,21.92,21.85,21.89,6700.0
2005-10-28 12:30:00,21.89,21.97,21.89,21.92,6300.0,21.89,21.97,21.89,21.92,6300.0
2005-10-28 12:40:00,21.9,22.02,21.86,22.0,24200.0,21.9,22.02,21.86,22.0,24200.0
2005-10-28 12:50:00,22.01,22.08,22.0,22.0,13000.0,22.01,22.08,22.0,22.0,13000.0
2005-10-28 13:00:00,22.03,22.1,22.0,22.0,7300.0,22.03,22.1,22.0,22.0,7300.0
2005-10-28 13:10:00,22.02,22.07,22.0,22.0,14000.0,22.02,22.07,22.0,22.0,14000.0
2005-10-28 13:20:00,22.0,22.06,21.94,22.05,7000.0,22.0,22.06,21.94,22.05,7000.0
2005-10-28 13:30:00,22.06,22.06,21.95,21.95,6000.0,22.06,22.06,21.95,21.95,6000.0
2005-10-28 13:40:00,21.98,21.98,21.85,21.88,11200.0,21.98,21.98,21.85,21.88,11200.0
2005-10-28 13:50:00,21.89,21.97,21.86,21.97,5200.0,21.89,21.97,21.86,21.97,5200.0
2005-10-28 14:00:00,21.93,21.98,21.88,21.95,11800.0,21.93,21.98,21.88,21.95,11800.0
2005-10-28 14:10:00,21.91,21.94,21.75,21.75,14100.0,21.91,21.94,21.75,21.75,14100.0
2005-10-28 14:20:00,21.77,22.0,21.77,21.92,13900.0,21.77,22.0,21.77,21.92,13900.0
2005-10-28 14:30:00,21.93,21.95,21.81,21.81,9900.0,21.93,21.95,21.81,21.81,9900.0
2005-10-28 14:40:00,21.81,21.89,21.78,21.83,14700.0,21.81,21.89,21.78,21.83,14700.0
2005-10-28 14:50:00,21.83,21.87,21.73,21.73,18600.0,21.83,21.87,21.73,21.73,18600.0
2005-10-28 15:00:00,21.74,21.8,21.73,21.77,11500.0,21.74,21.8,21.73,21.77,11500.0
2005-10-28 15:10:00,21.77,21.77,21.63,21.63,19400.0,21.77,21.77,21.63,21.63,19400.0
2005-10-28 15:20:00,21.64,21.7,21.56,21.56,24200.0,21.64,21.7,21.56,21.56,24200.0
2005-10-28 15:30:00,21.57,21.58,21.48,21.56,57500.0,21.57,21.58,21.48,21.56,57500.0
2005-10-28 15:40:00,21.56,21.72,21.56,21.7,41000.0,21.56,21.72,21.56,21.7,41000.0
2005-10-28 15:50:00,21.68,21.71,21.65,21.7,102700.0,21.68,21.71,21.65,21.7,102700.0
2005-10-31 09:30:00,21.7,22.3,21.7,22.0,37300.0,21.7,22.3,21.7,22.0,37300.0
2005-10-31 09:40:00,22.03,22.5,22.0,22.49,33100.0,22.03,22.5,22.0,22.49,33100.0
2005-10-31 09:50:00,22.5,22.7,22.45,22.65,39700.0,22.5,22.7,22.45,22.65,39700.0
2005-10-31 10:00:00,22.65,22.7,22.56,22.6,22600.0,22.65,22.7,22.56,22.6,22600.0
2005-10-31 10:10:00,22.6,22.82,22.6,22.78,51200.0,22.6,22.82,22.6,22.78,51200.0
2005-10-31 10:20:00,22.84,22.87,22.75,22.78,32300.0,22.84,22.87,22.75,22.78,32300.0
2005-10-31 10:30:00,22.82,22.9,22.78,22.83,35100.0,22.82,22.9,22.78,22.83,35100.0
2005-10-31 10:40:00,22.81,22.98,22.8,22.94,27200.0,22.81,22.98,22.8,22.94,27200.0
2005-10-31 10:50:00,22.94,22.95,22.9,22.93,8400.0,22.94,22.95,22.9,22.93,8400.0
2005-10-31 11:00:00,22.94,22.94,22.82,22.89,23400.0,22.94,22.94,22.82,22.89,23400.0
2005-10-31 11:10:00,22.86,22.95,22.79,22.9,16500.0,22.86,22.95,22.79,22.9,16500.0
2005-10-31 11:20:00,22.9,22.94,22.88,22.92,11400.0,22.9,22.94,22.88,22.92,11400.0
2005-10-31 11:30:00,22.89,22.92,22.78,22.78,15400.0,22.89,22.92,22.78,22.78,15400.0
2005-10-31 11:40:00,22.78,22.81,22.65,22.78,28100.0,22.78,22.81,22.65,22.78,28100.0
2005-10-31 11:50:00,22.77,22.78,22.69,22.7,4800.0,22.77,22.78,22.69,22.7,4800.0
2005-10-31 12:00:00,22.72,22.84,22.67,22.72,14900.0,22.72,22.84,22.67,22.72,14900.0
2005-10-31 12:10:00,22.74,22.76,22.6,22.62,11600.0,22.74,22.76,22.6,22.62,11600.0
2005-10-31 12:20:00,22.62,22.67,22.61,22.62,7100.0,22.62,22.67,22.61,22.62,7100.0
2005-10-31 12:30:00,22.61,22.66,22.54,22.57,10800.0,22.61,22.66,22.54,22.57,10800.0
2005-10-31 12:40:00,22.57,22.63,22.54,22.58,7600.0,22.57,22.63,22.54,22.58,7600.0
2005-10-31 12:50:00,22.56,22.64,22.56,22.58,11800.0,22.56,22.64,22.56,22.58,11800.0
2005-10-31 13:00:00,22.58,22.64,22.55,22.64,22900.0,22.58,22.64,22.55,22.64,22900.0
2005-10-31 13:10:00,22.65,22.75,22.63,22.7,11000.0,22.65,22.75,22.63,22.7,11000.0
2005-10-31 13:20:00,22.7,22.7,22.59,22.61,9000.0,22.7,22.7,22.59,22.61,9000.0
2005-10-31 13:30:00,22.61,22.61,22.57,22.6,24600.0,22.61,22.61,22.57,22.6,24600.0
2005-10-31 13:40:00,22.59,22.59,22.45,22.52,11500.0,22.59,22.59,22.45,22.52,11500.0
2005-10-31 13:50:00,22.51,22.57,22.51,22.53,5400.0,22.51,22.57,22.51,22.53,5400.0
2005-10-31 14:00:00,22.53,22.6,22.53,22.58,9200.0,22.53,22.6,22.53,22.58,9200.0
2005-10-31 14:10:00,22.59,22.65,22.56,22.64,16000.0,22.59,22.65,22.56,22.64,16000.0
2005-10-31 14:20:00,22.64,22.66,22.56,22.62,8600.0,22.64,22.66,22.56,22.62,8600.0
2005-10-31 14:30:00,22.62,22.8,22.6,22.73,11000.0,22.62,22.8,22.6,22.73,11000.0
2005-10-31 14:40:00,22.74,22.9,22.73,22.78,17700.0,22.74,22.9,22.73,22.78,17700.0
2005-10-31 14:50:00,22.78,22.87,22.76,22.8,14000.0,22.78,22.87,22.76,22.8,14000.0
2005-10-31 15:00:00,22.81,22.91,22.79,22.89,16000.0,22.81,22.91,22.79,22.89,16000.0
2005-10-31 15:10:00,22.87,22.87,22.76,22.81,23300.0,22.87,22.87,22.76,22.81,23300.0
2005-10-31 15:20:00,22.78,22.86,22.74,22.78,29100.0,22.78,22.86,22.74,22.78,29100.0
2005-10-31 15:30:00,22.82,22.82,22.75,22.77,29200.0,22.82,22.82,22.75,22.77,29200.0
2005-10-31 15:40:00,22.77,22.83,22.76,22.83,28100.0,22.77,22.83,22.76,22.83,28100.0
2005-10-31 15:50:00,22.81,22.9,22.71,22.73,69700.0,22.81,22.9,22.71,22.73,69700.0
2005-11-01 09:30:00,22.77,22.78,22.42,22.57,41100.0,22.77,22.78,22.42,22.57,41100.0
2005-11-01 09:40:00,22.57,22.62,22.25,22.6,17100.0,22.57,22.62,22.25,22.6,17100.0
2005-11-01 09:50:00,22.62,22.62,22.35,22.4,10300.0,22.62,22.62,22.35,22.4,10300.0
2005-11-01 10:00:00,22.42,22.61,22.35,22.59,15500.0,22.42,22.61,22.35,22.59,15500.0
2005-11-01 10:10:00,22.59,22.75,22.55,22.74,19700.0,22.59,22.75,22.55,22.74,19700.0
2005-11-01 10:20:00,22.72,22.91,22.72,22.86,28600.0,22.72,22.91,22.72,22.86,28600.0
2005-11-01 10:30:00,22.85,22.89,22.72,22.79,16900.0,22.85,22.89,22.72,22.79,16900.0
2005-11-01 10:40:00,22.76,22.8,22.71,22.73,16000.0,22.76,22.8,22.71,22.73,16000.0
2005-11-01 10:50:00,22.73,22.89,22.72,22.78,9700.0,22.73,22.89,22.72,22.78,9700.0
2005-11-01 11:00:00,22.79,22.79,22.65,22.65,4900.0,22.79,22.79,22.65,22.65,4900.0
2005-11-01 11:10:00,22.66,22.69,22.62,22.66,12800.0,22.66,22.69,22.62,22.66,12800.0
2005-11-01 11:20:00,22.65,22.68,22.63,22.64,8300.0,22.65,22.68,22.63,22.64,8300.0
2005-11-01 11:30:00,22.63,22.69,22.63,22.68,7300.0,22.63,22.69,22.63,22.68,7300.0
2005-11-01 11:40:00,22.68,22.75,22.66,22.75,22200.0,22.68,22.75,22.66,22.75,22200.0
2005-11-01 11:50:00,22.75,22.86,22.75,22.84,13000.0,22.75,22.86,22.75,22.84,13000.0
2005-11-01 12:00:00,22.83,23.0,22.83,22.91,29600.0,22.83,23.0,22.83,22.91,29600.0
2005-11-01 12:10:00,22.91,23.01,22.91,23.0,42000.0,22.91,23.01,22.91,23.0,42000.0
2005-11-01 12:20:00,23.0,23.05,23.0,23.04,25900.0,23.0,23.05,23.0,23.04,25900.0
2005-11-01 12:30:00,23.02,23.03,22.99,23.03,13600.0,23.02,23.03,22.99,23.03,13600.0
2005-11-01 12:40:00,23.04,23.04,23.0,23.03,10800.0,23.04,23.04,23.0,23.03,10800.0
2005-11-01 12:50:00,23.02,23.04,23.01,23.03,6800.0,23.02,23.04,23.01,23.03,6800.0
2005-11-01 13:00:00,23.03,23.23,23.03,23.22,42400.0,23.03,23.23,23.03,23.22,42400.0
2005-11-01 13:10:00,23.22,23.33,23.21,23.33,34000.0,23.22,23.33,23.21,23.33,34000.0
2005-11-01 13:20:00,23.34,23.38,23.32,23.37,20400.0,23.34,23.38,23.32,23.37,20400.0
2005-11-01 13:30:00,23.38,23.46,23.33,23.34,31400.0,23.38,23.46,23.33,23.34,31400.0
2005-11-01 13:40:00,23.31,23.31,23.18,23.31,21200.0,23.31,23.31,23.18,23.31,21200.0
2005-11-01 13:50:00,23.32,23.5,23.32,23.49,37400.0,23.32,23.5,23.32,23.49,37400.0
2005-11-01 14:00:00,23.49,23.52,23.46,23.49,37900.0,23.49,23.52,23.46,23.49,37900.0
2005-11-01 14:10:00,23.5,24.0,23.49,24.0,85300.0,23.5,24.0,23.49,24.0,85300.0
2005-11-01 14:20:00,23.92,24.18,23.91,24.17,144700.0,23.92,24.18,23.91,24.17,144700.0
2005-11-01 14:30:00,24.17,24.23,23.9,23.9,106400.0,24.17,24.23,23.9,23.9,106400.0
2005-11-01 14:40:00,23.92,23.96,23.72,23.72,49100.0,23.92,23.96,23.72,23.72,49100.0
2005-11-01 14:50:00,23.72,23.78,23.49,23.52,37500.0,23.72,23.78,23.49,23.52,37500.0
2005-11-01 15:00:00,23.5,23.73,23.42,23.51,44400.0,23.5,23.73,23.42,23.51,44400.0
2005-11-01 15:10:00,23.52,23.58,23.44,23.49,24500.0,23.52,23.58,23.44,23.49,24500.0
2005-11-01 15:20:00,23.47,23.61,23.46,23.46,21000.0,23.47,23.61,23.46,23.46,21000.0
2005-11-01 15:30:00,23.48,23.55,23.29,23.35,50000.0,23.48,23.55,23.29,23.35,50000.0
2005-11-01 15:40:00,23.35,23.54,23.29,23.38,50500.0,23.35,23.54,23.29,23.38,50500.0
2005-11-01 15:50:00,23.38,23.51,23.0,23.38,56300.0,23.38,23.51,23.0,23.38,56300.0
2005-11-02 09:30:00,23.41,23.98,23.3,23.96,40100.0,23.41,23.98,23.3,23.96,40100.0
2005-11-02 09:40:00,23.96,24.15,23.75,24.11,149500.0,23.96,24.15,23.75,24.11,149500.0
2005-11-02 09:50:00,24.17,24.47,24.11,24.38,241100.0,24.17,24.47,24.11,24.38,241100.0
2005-11-02 10:00:00,24.38,24.42,24.2,24.23,76300.0,24.38,24.42,24.2,24.23,76300.0
2005-11-02 10:10:00,24.29,24.3,24.07,24.09,48600.0,24.29,24.3,24.07,24.09,48600.0
2005-11-02 10:20:00,24.09,24.09,23.95,24.01,48200.0,24.09,24.09,23.95,24.01,48200.0
2005-11-02 10:30:00,24.05,24.1,24.0,24.0,30900.0,24.05,24.1,24.0,24.0,30900.0
2005-11-02 10:40:00,24.0,24.09,23.97,24.09,24300.0,24.0,24.09,23.97,24.09,24300.0
2005-11-02 10:50:00,24.06,24.11,24.01,24.09,11200.0,24.06,24.11,24.01,24.09,11200.0
2005-11-02 11:00:00,24.09,24.16,24.01,24.06,18700.0,24.09,24.16,24.01,24.06,18700.0
2005-11-02 11:10:00,24.07,24.1,24.0,24.08,22700.0,24.07,24.1,24.0,24.08,22700.0
2005-11-02 11:20:00,24.09,24.09,24.0,24.04,11300.0,24.09,24.09,24.0,24.04,11300.0
2005-11-02 11:30:00,24.06,24.11,24.03,24.09,23200.0,24.06,24.11,24.03,24.09,23200.0
2005-11-02 11:40:00,24.1,24.1,24.06,24.1,7800.0,24.1,24.1,24.06,24.1,7800.0
2005-11-02 11:50:00,24.1,24.14,24.07,24.12,17100.0,24.1,24.14,24.07,24.12,17100.0
2005-11-02 12:00:00,24.12,24.15,24.05,24.06,25600.0,24.12,24.15,24.05,24.06,25600.0
2005-11-02 12:10:00,24.04,24.14,24.02,24.07,22300.0,24.04,24.14,24.02,24.07,22300.0
2005-11-02 12:20:00,24.07,24.1,24.03,24.06,17400.0,24.07,24.1,24.03,24.06,17400.0
2005-11-02 12:30:00,24.07,24.07,23.94,24.0,34400.0,24.07,24.07,23.94,24.0,34400.0
2005-11-02 12:40:00,24.0,24.02,23.9,24.01,17700.0,24.0,24.02,23.9,24.01,17700.0
2005-11-02 12:50:00,24.01,24.05,23.96,24.0,43500.0,24.01,24.05,23.96,24.0,43500.0
2005-11-02 13:00:00,24.0,24.0,23.95,23.95,11000.0,24.0,24.0,23.95,23.95,11000.0
2005-11-02 13:10:00,23.96,23.99,23.95,23.97,7500.0,23.96,23.99,23.95,23.97,7500.0
2005-11-02 13:20:00,23.96,24.01,23.95,23.95,6300.0,23.96,24.01,23.95,23.95,6300.0
2005-11-02 13:30:00,23.96,23.98,23.95,23.96,11500.0,23.96,23.98,23.95,23.96,11500.0
2005-11-02 13:40:00,23.96,23.98,23.95,23.97,7700.0,23.96,23.98,23.95,23.97,7700.0
2005-11-02 13:50:00,23.97,23.99,23.95,23.95,12800.0,23.97,23.99,23.95,23.95,12800.0
2005-11-02 14:00:00,23.96,24.0,23.95,23.95,24100.0,23.96,24.0,23.95,23.95,24100.0
2005-11-02 14:10:00,23.95,23.96,23.94,23.96,12400.0,23.95,23.96,23.94,23.96,12400.0
2005-11-02 14:20:00,23.95,23.98,23.94,23.96,13300.0,23.95,23.98,23.94,23.96,13300.0
2005-11-02 14:30:00,23.97,23.97,23.94,23.95,11900.0,23.97,23.97,23.94,23.95,11900.0
2005-11-02 14:40:00,23.95,23.98,23.95,23.95,18200.0,23.95,23.98,23.95,23.95,18200.0
2005-11-02 14:50:00,23.95,23.97,23.95,23.96,25000.0,23.95,23.97,23.95,23.96,25000.0
2005-11-02 15:00:00,23.97,23.98,23.96,23.97,21500.0,23.97,23.98,23.96,23.97,21500.0
2005-11-02 15:10:00,23.97,24.0,23.96,24.0,38700.0,23.97,24.0,23.96,24.0,38700.0
2005-11-02 15:20:00,24.0,24.04,23.99,24.0,23100.0,24.0,24.04,23.99,24.0,23100.0
2005-11-02 15:30:00,24.0,24.01,23.96,23.98,37900.0,24.0,24.01,23.96,23.98,37900.0
2005-11-02 15:40:00,23.98,24.06,23.96,23.99,98600.0,23.98,24.06,23.96,23.99,98600.0
2005-11-02 15:50:00,23.99,24.02,23.95,24.0,88100.0,23.99,24.02,23.95,24.0,88100.0
2005-11-03 09:30:00,24.37,24.37,24.09,24.19,24300.0,24.37,24.37,24.09,24.19,24300.0
2005-11-03 09:40:00,24.19,24.45,24.12,24.29,32200.0,24.19,24.45,24.12,24.29,32200.0
2005-11-03 09:50:00,24.26,24.39,24.16,24.16,21400.0,24.26,24.39,24.16,24.16,21400.0
2005-11-03 10:00:00,24.18,24.23,24.03,24.03,33300.0,24.18,24.23,24.03,24.03,33300.0
2005-11-03 10:10:00,24.04,24.07,23.87,24.0,24100.0,24.04,24.07,23.87,24.0,24100.0
2005-11-03 10:20:00,23.98,24.03,23.74,23.81,15100.0,23.98,24.03,23.74,23.81,15100.0
2005-11-03 10:30:00,23.78,24.03,23.7,23.98,20900.0,23.78,24.03,23.7,23.98,20900.0
2005-11-03 10:40:00,24.02,24.03,23.93,23.99,15100.0,24.02,24.03,23.93,23.99,15100.0
2005-11-03 10:50:00,23.99,24.03,23.99,24.02,12700.0,23.99,24.03,23.99,24.02,12700.0
2005-11-03 11:00:00,24.0,24.31,24.0,24.31,42500.0,24.0,24.31,24.0,24.31,42500.0
2005-11-03 11:10:00,24.31,24.39,24.21,24.35,36400.0,24.31,24.39,24.21,24.35,36400.0
2005-11-03 11:20:00,24.29,24.3,24.22,24.28,6000.0,24.29,24.3,24.22,24.28,6000.0
2005-11-03 11:30:00,24.3,24.31,24.23,24.27,8100.0,24.3,24.31,24.23,24.27,8100.0
2005-11-03 11:40:00,24.3,24.36,24.28,24.34,12200.0,24.3,24.36,24.28,24.34,12200.0
2005-11-03 11:50:00,24.34,24.39,24.34,24.36,10900.0,24.34,24.39,24.34,24.36,10900.0
2005-11-03 12:00:00,24.36,24.4,24.35,24.39,18600.0,24.36,24.4,24.35,24.39,18600.0
2005-11-03 12:10:00,24.38,24.45,24.38,24.39,18900.0,24.38,24.45,24.38,24.39,18900.0
2005-11-03 12:20:00,24.38,24.42,24.38,24.41,14400.0,24.38,24.42,24.38,24.41,14400.0
2005-11-03 12:30:00,24.43,24.5,24.4,24.4,20200.0,24.43,24.5,24.4,24.4,20200.0
2005-11-03 12:40:00,24.4,24.48,24.36,24.47,8500.0,24.4,24.48,24.36,24.47,8500.0
2005-11-03 12:50:00,24.46,24.47,24.35,24.35,7400.0,24.46,24.47,24.35,24.35,7400.0
2005-11-03 13:00:00,24.35,24.35,24.15,24.24,12600.0,24.35,24.35,24.15,24.24,12600.0
2005-11-03 13:10:00,24.21,24.23,24.11,24.19,20500.0,24.21,24.23,24.11,24.19,20500.0
2005-11-03 13:20:00,24.18,24.19,24.15,24.19,8800.0,24.18,24.19,24.15,24.19,8800.0
2005-11-03 13:30:00,24.19,24.19,23.83,23.83,14500.0,24.19,24.19,23.83,23.83,14500.0
2005-11-03 13:40:00,23.86,23.95,23.86,23.9,10300.0,23.86,23.95,23.86,23.9,10300.0
2005-11-03 13:50:00,23.89,23.89,23.81,23.85,8000.0,23.89,23.89,23.81,23.85,8000.0
2005-11-03 14:00:00,23.87,23.94,23.86,23.91,14000.0,23.87,23.94,23.86,23.91,14000.0
2005-11-03 14:10:00,23.91,23.92,23.87,23.91,17000.0,23.91,23.92,23.87,23.91,17000.0
2005-11-03 14:20:00,23.91,23.95,23.89,23.89,26400.0,23.91,23.95,23.89,23.89,26400.0
2005-11-03 14:30:00,23.9,23.99,23.88,23.89,21900.0,23.9,23.99,23.88,23.89,21900.0
2005-11-03 14:40:00,23.9,23.93,23.82,23.87,19900.0,23.9,23.93,23.82,23.87,19900.0
2005-11-03 14:50:00,23.85,23.89,23.82,23.86,12900.0,23.85,23.89,23.82,23.86,12900.0
2005-11-03 15:00:00,23.85,23.87,23.75,23.75,22900.0,23.85,23.87,23.75,23.75,22900.0
2005-11-03 15:10:00,23.77,23.78,23.6,23.62,14700.0,23.77,23.78,23.6,23.62,14700.0
2005-11-03 15:20:00,23.62,23.76,23.5,23.75,22900.0,23.62,23.76,23.5,23.75,22900.0
2005-11-03 15:30:00,23.76,23.82,23.69,23.79,18100.0,23.76,23.82,23.69,23.79,18100.0
2005-11-03 15:40:00,23.8,23.95,23.78,23.94,21200.0,23.8,23.95,23.78,23.94,21200.0
2005-11-03 15:50:00,23.93,23.95,23.75,23.79,59400.0,23.93,23.95,23.75,23.79,59400.0
2005-11-04 09:30:00,23.88,24.08,23.83,24.04,18100.0,23.88,24.08,23.83,24.04,18100.0
2005-11-04 09:40:00,24.04,24.05,23.88,24.04,21600.0,24.04,24.05,23.88,24.04,21600.0
2005-11-04 09:50:00,24.04,24.21,24.02,24.18,18400.0,24.04,24.21,24.02,24.18,18400.0
2005-11-04 10:00:00,24.19,24.23,24.03,24.03,32000.0,24.19,24.23,24.03,24.03,32000.0
2005-11-04 10:10:00,24.0,24.03,23.82,23.82,11900.0,24.0,24.03,23.82,23.82,11900.0
2005-11-04 10:20:00,23.81,23.92,23.8,23.88,10400.0,23.81,23.92,23.8,23.88,10400.0
2005-11-04 10:30:00,23.89,23.93,23.77,23.77,19700.0,23.89,23.93,23.77,23.77,19700.0
2005-11-04 10:40:00,23.81,23.81,23.45,23.49,32900.0,23.81,23.81,23.45,23.49,32900.0
2005-11-04 10:50:00,23.5,24.0,23.48,23.6,98000.0,23.5,24.0,23.48,23.6,98000.0
2005-11-04 11:00:00,23.61,23.66,23.42,23.48,21200.0,23.61,23.66,23.42,23.48,21200.0
2005-11-04 11:10:00,23.56,23.58,23.48,23.58,49200.0,23.56,23.58,23.48,23.58,49200.0
2005-11-04 11:20:00,23.58,23.6,23.57,23.57,10700.0,23.58,23.6,23.57,23.57,10700.0
2005-11-04 11:30:00,23.55,23.55,23.39,23.46,30800.0,23.55,23.55,23.39,23.46,30800.0
2005-11-04 11:40:00,23.46,23.46,23.31,23.36,47600.0,23.46,23.46,23.31,23.36,47600.0
2005-11-04 11:50:00,23.37,23.4,23.35,23.39,38100.0,23.37,23.4,23.35,23.39,38100.0
2005-11-04 12:00:00,23.39,23.4,23.31,23.35,14000.0,23.39,23.4,23.31,23.35,14000.0
2005-11-04 12:10:00,23.38,23.38,23.3,23.33,22700.0,23.38,23.38,23.3,23.33,22700.0
2005-11-04 12:20:00,23.33,23.35,23.3,23.31,40100.0,23.33,23.35,23.3,23.31,40100.0
2005-11-04 12:30:00,23.32,23.37,23.19,23.34,38500.0,23.32,23.37,23.19,23.34,38500.0
2005-11-04 12:40:00,23.3,23.3,23.16,23.17,53400.0,23.3,23.3,23.16,23.17,53400.0
2005-11-04 12:50:00,23.21,23.31,23.18,23.23,36300.0,23.21,23.31,23.18,23.23,36300.0
2005-11-04 13:00:00,23.28,23.33,23.21,23.26,5700.0,23.28,23.33,23.21,23.26,5700.0
2005-11-04 13:10:00,23.27,23.28,23.21,23.21,7300.0,23.27,23.28,23.21,23.21,7300.0
2005-11-04 13:20:00,23.21,23.27,23.15,23.25,22000.0,23.21,23.27,23.15,23.25,22000.0
2005-11-04 13:30:00,23.25,23.26,23.2,23.21,12200.0,23.25,23.26,23.2,23.21,12200.0
2005-11-04 13:40:00,23.2,23.22,23.14,23.22,16300.0,23.2,23.22,23.14,23.22,16300.0
2005-11-04 13:50:00,23.18,23.27,23.18,23.22,22300.0,23.18,23.27,23.18,23.22,22300.0
2005-11-04 14:00:00,23.19,23.28,23.18,23.27,12700.0,23.19,23.28,23.18,23.27,12700.0
2005-11-04 14:10:00,23.26,23.33,23.21,23.29,13300.0,23.26,23.33,23.21,23.29,13300.0
2005-11-04 14:20:00,23.29,23.47,23.24,23.46,20500.0,23.29,23.47,23.24,23.46,20500.0
2005-11-04 14:30:00,23.43,23.53,23.4,23.5,9500.0,23.43,23.53,23.4,23.5,9500.0
2005-11-04 14:40:00,23.49,23.51,23.33,23.39,14500.0,23.49,23.51,23.33,23.39,14500.0
2005-11-04 14:50:00,23.36,23.48,23.36,23.45,8700.0,23.36,23.48,23.36,23.45,8700.0
2005-11-04 15:00:00,23.43,23.47,23.36,23.41,16500.0,23.43,23.47,23.36,23.41,16500.0
2005-11-04 15:10:00,23.42,23.53,23.42,23.52,21000.0,23.42,23.53,23.42,23.52,21000.0
2005-11-04 15:20:00,23.53,23.65,23.5,23.53,58300.0,23.53,23.65,23.5,23.53,58300.0
2005-11-04 15:30:00,23.54,23.7,23.52,23.68,23800.0,23.54,23.7,23.52,23.68,23800.0
2005-11-04 15:40:00,23.69,23.8,23.69,23.76,35300.0,23.69,23.8,23.69,23.76,35300.0
2005-11-04 15:50:00,23.77,23.93,23.76,23.87,67900.0,23.77,23.93,23.76,23.87,67900.0
2005-11-07 09:30:00,24.02,24.48,23.95,24.3,45200.0,24.02,24.48,23.95,24.3,45200.0
2005-11-07 09:40:00,24.3,24.36,24.05,24.1,29000.0,24.3,24.36,24.05,24.1,29000.0
2005-11-07 09:50:00,24.1,24.19,24.09,24.19,17800.0,24.1,24.19,24.09,24.19,17800.0
2005-11-07 10:00:00,24.19,24.35,24.17,24.26,24900.0,24.19,24.35,24.17,24.26,24900.0
2005-11-07 10:10:00,24.31,24.32,24.26,24.27,50200.0,24.31,24.32,24.26,24.27,50200.0
2005-11-07 10:20:00,24.27,24.32,24.26,24.27,63800.0,24.27,24.32,24.26,24.27,63800.0
2005-11-07 10:30:00,24.27,24.27,24.14,24.18,53200.0,24.27,24.27,24.14,24.18,53200.0
2005-11-07 10:40:00,24.18,24.21,24.13,24.19,24000.0,24.18,24.21,24.13,24.19,24000.0
2005-11-07 10:50:00,24.19,24.27,24.19,24.24,26900.0,24.19,24.27,24.19,24.24,26900.0
2005-11-07 11:00:00,24.24,24.24,24.12,24.17,148100.0,24.24,24.24,24.12,24.17,148100.0
2005-11-07 11:10:00,24.18,24.21,24.1,24.15,16300.0,24.18,24.21,24.1,24.15,16300.0
2005-11-07 11:20:00,24.17,24.17,23.97,23.98,19600.0,24.17,24.17,23.97,23.98,19600.0
2005-11-07 11:30:00,23.98,24.2,23.92,24.09,28600.0,23.98,24.2,23.92,24.09,28600.0
2005-11-07 11:40:00,24.15,24.15,23.97,23.97,9300.0,24.15,24.15,23.97,23.97,9300.0
2005-11-07 11:50:00,23.97,24.0,23.96,24.0,32300.0,23.97,24.0,23.96,24.0,32300.0
2005-11-07 12:00:00,23.97,24.04,23.97,23.98,21300.0,23.97,24.04,23.97,23.98,21300.0
2005-11-07 12:10:00,23.98,24.06,23.98,24.03,11500.0,23.98,24.06,23.98,24.03,11500.0
2005-11-07 12:20:00,24.0,24.06,24.0,24.04,8600.0,24.0,24.06,24.0,24.04,8600.0
2005-11-07 12:30:00,24.07,24.1,24.0,24.0,8100.0,24.07,24.1,24.0,24.0,8100.0
2005-11-07 12:40:00,24.02,24.23,24.02,24.18,24700.0,24.02,24.23,24.02,24.18,24700.0
2005-11-07 12:50:00,24.2,24.21,24.17,24.17,38600.0,24.2,24.21,24.17,24.17,38600.0
2005-11-07 13:00:00,24.17,24.17,24.11,24.12,15800.0,24.17,24.17,24.11,24.12,15800.0
2005-11-07 13:10:00,24.14,24.19,24.12,24.13,12600.0,24.14,24.19,24.12,24.13,12600.0
2005-11-07 13:20:00,24.13,24.17,24.11,24.15,11100.0,24.13,24.17,24.11,24.15,11100.0
2005-11-07 13:30:00,24.17,24.19,24.16,24.19,3400.0,24.17,24.19,24.16,24.19,3400.0
2005-11-07 13:40:00,24.19,24.19,24.11,24.11,17000.0,24.19,24.19,24.11,24.11,17000.0
2005-11-07 13:50:00,24.11,24.16,24.08,24.08,9000.0,24.11,24.16,24.08,24.08,9000.0
2005-11-07 14:00:00,24.08,24.13,24.0,24.01,25500.0,24.08,24.13,24.0,24.01,25500.0
2005-11-07 14:10:00,24.01,24.16,24.0,24.13,23700.0,24.01,24.16,24.0,24.13,23700.0
2005-11-07 14:20:00,24.15,24.19,24.07,24.19,33700.0,24.15,24.19,24.07,24.19,33700.0
2005-11-07 14:30:00,24.19,24.25,24.19,24.21,36200.0,24.19,24.25,24.19,24.21,36200.0
2005-11-07 14:40:00,24.21,24.34,24.2,24.21,71200.0,24.21,24.34,24.2,24.21,71200.0
2005-11-07 14:50:00,24.21,24.27,24.19,24.27,27600.0,24.21,24.27,24.19,24.27,27600.0
2005-11-07 15:00:00,24.3,24.3,24.17,24.27,34200.0,24.3,24.3,24.17,24.27,34200.0
2005-11-07 15:10:00,24.26,24.3,24.23,24.23,34400.0,24.26,24.3,24.23,24.23,34400.0
2005-11-07 15:20:00,24.23,24.27,24.2,24.2,33300.0,24.23,24.27,24.2,24.2,33300.0
2005-11-07 15:30:00,24.2,24.3,24.2,24.26,67200.0,24.2,24.3,24.2,24.26,67200.0
2005-11-07 15:40:00,24.27,24.4,24.26,24.38,65800.0,24.27,24.4,24.26,24.38,65800.0
2005-11-07 15:50:00,24.38,24.5,24.38,24.48,98600.0,24.38,24.5,24.38,24.48,98600.0
2005-11-08 09:30:00,24.49,24.7,24.32,24.55,63700.0,24.49,24.7,24.32,24.55,63700.0
2005-11-08 09:40:00,24.53,24.55,24.4,24.42,17400.0,24.53,24.55,24.4,24.42,17400.0
2005-11-08 09:50:00,24.42,24.53,24.35,24.38,41200.0,24.42,24.53,24.35,24.38,41200.0
2005-11-08 10:00:00,24.37,24.38,24.25,24.25,38700.0,24.37,24.38,24.25,24.25,38700.0
2005-11-08 10:10:00,24.24,24.27,24.08,24.2,41800.0,24.24,24.27,24.08,24.2,41800.0
2005-11-08 10:20:00,24.2,24.35,24.2,24.35,50600.0,24.2,24.35,24.2,24.35,50600.0
2005-11-08 10:30:00,24.35,24.69,24.31,24.39,73800.0,24.35,24.69,24.31,24.39,73800.0
2005-11-08 10:40:00,24.43,24.53,24.43,24.5,36400.0,24.43,24.53,24.43,24.5,36400.0
2005-11-08 10:50:00,24.52,24.52,24.39,24.41,15000.0,24.52,24.52,24.39,24.41,15000.0
2005-11-08 11:00:00,24.41,24.55,24.39,24.46,22000.0,24.41,24.55,24.39,24.46,22000.0
2005-11-08 11:10:00,24.5,24.55,24.33,24.53,37000.0,24.5,24.55,24.33,24.53,37000.0
2005-11-08 11:20:00,24.55,24.6,24.52,24.57,21800.0,24.55,24.6,24.52,24.57,21800.0
2005-11-08 11:30:00,24.55,24.59,24.52,24.58,22400.0,24.55,24.59,24.52,24.58,22400.0
2005-11-08 11:40:00,24.53,24.68,24.53,24.68,31600.0,24.53,24.68,24.53,24.68,31600.0
2005-11-08 11:50:00,24.68,24.72,24.53,24.54,27800.0,24.68,24.72,24.53,24.54,27800.0
2005-11-08 12:00:00,24.54,24.55,24.45,24.46,60900.0,24.54,24.55,24.45,24.46,60900.0
2005-11-08 12:10:00,24.45,24.46,24.3,24.3,33200.0,24.45,24.46,24.3,24.3,33200.0
2005-11-08 12:20:00,24.3,24.4,24.15,24.3,51700.0,24.3,24.4,24.15,24.3,51700.0
2005-11-08 12:30:00,24.31,24.38,24.23,24.25,33500.0,24.31,24.38,24.23,24.25,33500.0
2005-11-08 12:40:00,24.25,24.35,24.2,24.34,18400.0,24.25,24.35,24.2,24.34,18400.0
2005-11-08 12:50:00,24.3,24.3,24.14,24.19,13600.0,24.3,24.3,24.14,24.19,13600.0
2005-11-08 13:00:00,24.21,24.29,24.17,24.2,17800.0,24.21,24.29,24.17,24.2,17800.0
2005-11-08 13:10:00,24.2,24.3,24.2,24.28,19800.0,24.2,24.3,24.2,24.28,19800.0
2005-11-08 13:20:00,24.3,24.36,24.27,24.34,13000.0,24.3,24.36,24.27,24.34,13000.0
2005-11-08 13:30:00,24.35,24.39,24.29,24.32,11000.0,24.35,24.39,24.29,24.32,11000.0
2005-11-08 13:40:00,24.32,24.32,24.28,24.28,16500.0,24.32,24.32,24.28,24.28,16500.0
2005-11-08 13:50:00,24.27,24.34,24.2,24.3,37800.0,24.27,24.34,24.2,24.3,37800.0
2005-11-08 14:00:00,24.3,24.35,24.27,24.31,13400.0,24.3,24.35,24.27,24.31,13400.0
2005-11-08 14:10:00,24.32,24.32,24.2,24.26,26000.0,24.32,24.32,24.2,24.26,26000.0
2005-11-08 14:20:00,24.25,24.25,24.13,24.15,24200.0,24.25,24.25,24.13,24.15,24200.0
2005-11-08 14:30:00,24.14,24.2,24.1,24.2,33500.0,24.14,24.2,24.1,24.2,33500.0
2005-11-08 14:40:00,24.2,24.22,24.2,24.21,18600.0,24.2,24.22,24.2,24.21,18600.0
2005-11-08 14:50:00,24.21,24.21,24.19,24.21,29600.0,24.21,24.21,24.19,24.21,29600.0
2005-11-08 15:00:00,24.2,24.32,24.15,24.18,23300.0,24.2,24.32,24.15,24.18,23300.0
2005-11-08 15:10:00,24.17,24.35,24.17,24.35,24800.0,24.17,24.35,24.17,24.35,24800.0
2005-11-08 15:20:00,24.35,24.46,24.34,24.44,35300.0,24.35,24.46,24.34,24.44,35300.0
2005-11-08 15:30:00,24.44,24.45,24.4,24.44,29800.0,24.44,24.45,24.4,24.44,29800.0
2005-11-08 15:40:00,24.44,24.47,24.39,24.41,31500.0,24.44,24.47,24.39,24.41,31500.0
2005-11-08 15:50:00,24.41,24.58,24.41,24.56,80900.0,24.41,24.58,24.41,24.56,80900.0
2005-11-09 09:30:00,24.74,25.0,24.68,24.9,127600.0,24.74,25.0,24.68,24.9,127600.0
2005-11-09 09:40:00,24.9,24.9,24.8,24.89,51300.0,24.9,24.9,24.8,24.89,51300.0
2005-11-09 09:50:00,24.88,24.96,24.8,24.96,60100.0,24.88,24.96,24.8,24.96,60100.0
2005-11-09 10:00:00,24.97,25.13,24.8,24.86,132000.0,24.97,25.13,24.8,24.86,132000.0
2005-11-09 10:10:00,24.86,24.86,24.7,24.82,39400.0,24.86,24.86,24.7,24.82,39400.0
2005-11-09 10:20:00,24.78,24.88,24.73,24.8,63600.0,24.78,24.88,24.73,24.8,63600.0
2005-11-09 10:30:00,24.79,24.9,24.79,24.9,65500.0,24.79,24.9,24.79,24.9,65500.0
2005-11-09 10:40:00,24.9,24.95,24.87,24.9,27400.0,24.9,24.95,24.87,24.9,27400.0
2005-11-09 10:50:00,24.92,24.93,24.84,24.85,35000.0,24.92,24.93,24.84,24.85,35000.0
2005-11-09 11:00:00,24.85,24.86,24.74,24.76,99600.0,24.85,24.86,24.74,24.76,99600.0
2005-11-09 11:10:00,24.76,24.76,24.62,24.69,69300.0,24.76,24.76,24.62,24.69,69300.0
2005-11-09 11:20:00,24.68,24.72,24.64,24.7,26500.0,24.68,24.72,24.64,24.7,26500.0
2005-11-09 11:30:00,24.71,24.75,24.69,24.71,40900.0,24.71,24.75,24.69,24.71,40900.0
2005-11-09 11:40:00,24.71,24.79,24.69,24.78,17400.0,24.71,24.79,24.69,24.78,17400.0
2005-11-09 11:50:00,24.78,24.85,24.78,24.82,14400.0,24.78,24.85,24.78,24.82,14400.0
2005-11-09 12:00:00,24.83,24.88,24.75,24.8,29500.0,24.83,24.88,24.75,24.8,29500.0
2005-11-09 12:10:00,24.8,24.98,24.78,24.96,29800.0,24.8,24.98,24.78,24.96,29800.0
2005-11-09 12:20:00,24.98,25.09,24.97,25.06,57800.0,24.98,25.09,24.97,25.06,57800.0
2005-11-09 12:30:00,25.04,25.08,25.0,25.08,21000.0,25.04,25.08,25.0,25.08,21000.0
2005-11-09 12:40:00,25.08,25.08,24.98,25.01,29900.0,25.08,25.08,24.98,25.01,29900.0
2005-11-09 12:50:00,25.01,25.02,24.97,24.97,37800.0,25.01,25.02,24.97,24.97,37800.0
2005-11-09 13:00:00,24.99,25.0,24.96,24.98,21000.0,24.99,25.0,24.96,24.98,21000.0
2005-11-09 13:10:00,24.98,25.0,24.98,24.99,8700.0,24.98,25.0,24.98,24.99,8700.0
2005-11-09 13:20:00,24.98,24.99,24.93,24.93,14500.0,24.98,24.99,24.93,24.93,14500.0
2005-11-09 13:30:00,24.96,25.0,24.93,24.93,20800.0,24.96,25.0,24.93,24.93,20800.0
2005-11-09 13:40:00,24.93,24.95,24.91,24.95,9600.0,24.93,24.95,24.91,24.95,9600.0
2005-11-09 13:50:00,24.95,25.0,24.94,24.99,25100.0,24.95,25.0,24.94,24.99,25100.0
2005-11-09 14:00:00,24.99,25.09,24.98,25.09,39800.0,24.99,25.09,24.98,25.09,39800.0
2005-11-09 14:10:00,25.08,25.19,25.06,25.17,14700.0,25.08,25.19,25.06,25.17,14700.0
2005-11-09 14:20:00,25.15,25.19,25.06,25.09,15300.0,25.15,25.19,25.06,25.09,15300.0
2005-11-09 14:30:00,25.09,25.12,25.01,25.09,17200.0,25.09,25.12,25.01,25.09,17200.0
2005-11-09 14:40:00,25.09,25.21,25.09,25.14,35300.0,25.09,25.21,25.09,25.14,35300.0
2005-11-09 14:50:00,25.14,25.39,25.12,25.3,60600.0,25.14,25.39,25.12,25.3,60600.0
2005-11-09 15:00:00,25.31,25.46,25.3,25.45,67700.0,25.31,25.46,25.3,25.45,67700.0
2005-11-09 15:10:00,25.43,25.46,25.35,25.35,105100.0,25.43,25.46,25.35,25.35,105100.0
2005-11-09 15:20:00,25.33,25.65,25.3,25.63,106100.0,25.33,25.65,25.3,25.63,106100.0
2005-11-09 15:30:00,25.62,25.67,25.55,25.62,159400.0,25.62,25.67,25.55,25.62,159400.0
2005-11-09 15:40:00,25.62,25.7,25.61,25.68,125400.0,25.62,25.7,25.61,25.68,125400.0
2005-11-09 15:50:00,25.67,25.7,25.55,25.58,220700.0,25.67,25.7,25.55,25.58,220700.0
2005-11-10 09:30:00,25.57,25.86,25.54,25.56,80800.0,25.57,25.86,25.54,25.56,80800.0
2005-11-10 09:40:00,25.56,25.6,25.43,25.55,48900.0,25.56,25.6,25.43,25.55,48900.0
2005-11-10 09:50:00,25.56,25.57,25.4,25.41,32500.0,25.56,25.57,25.4,25.41,32500.0
2005-11-10 10:00:00,25.41,25.46,25.3,25.34,45400.0,25.41,25.46,25.3,25.34,45400.0
2005-11-10 10:10:00,25.36,25.36,25.18,25.26,83100.0,25.36,25.36,25.18,25.26,83100.0
2005-11-10 10:20:00,25.26,25.31,25.05,25.06,37500.0,25.26,25.31,25.05,25.06,37500.0
2005-11-10 10:30:00,25.1,25.14,24.98,24.98,38500.0,25.1,25.14,24.98,24.98,38500.0
2005-11-10 10:40:00,24.98,25.0,24.9,25.0,31100.0,24.98,25.0,24.9,25.0,31100.0
2005-11-10 10:50:00,24.99,25.09,24.99,25.07,49800.0,24.99,25.09,24.99,25.07,49800.0
2005-11-10 11:00:00,25.07,25.18,25.0,25.02,58800.0,25.07,25.18,25.0,25.02,58800.0
2005-11-10 11:10:00,25.02,25.05,24.99,25.01,58000.0,25.02,25.05,24.99,25.01,58000.0
2005-11-10 11:20:00,25.01,25.06,24.99,25.04,80000.0,25.01,25.06,24.99,25.04,80000.0
2005-11-10 11:30:00,25.01,25.03,24.95,24.95,31600.0,25.01,25.03,24.95,24.95,31600.0
2005-11-10 11:40:00,24.96,25.1,24.95,25.0,22700.0,24.96,25.1,24.95,25.0,22700.0
2005-11-10 11:50:00,25.01,25.2,25.01,25.17,25900.0,25.01,25.2,25.01,25.17,25900.0
2005-11-10 12:00:00,25.12,25.19,25.07,25.13,52500.0,25.12,25.19,25.07,25.13,52500.0
2005-11-10 12:10:00,25.14,25.25,25.06,25.07,44000.0,25.14,25.25,25.06,25.07,44000.0
2005-11-10 12:20:00,25.07,25.24,25.03,25.11,52300.0,25.07,25.24,25.03,25.11,52300.0
2005-11-10 12:30:00,25.08,25.15,25.05,25.05,35000.0,25.08,25.15,25.05,25.05,35000.0
2005-11-10 12:40:00,25.04,25.1,25.0,25.1,16500.0,25.04,25.1,25.0,25.1,16500.0
2005-11-10 12:50:00,25.09,25.1,25.05,25.1,38200.0,25.09,25.1,25.05,25.1,38200.0
2005-11-10 13:00:00,25.07,25.22,25.05,25.14,39300.0,25.07,25.22,25.05,25.14,39300.0
2005-11-10 13:10:00,25.16,25.22,25.07,25.1,32300.0,25.16,25.22,25.07,25.1,32300.0
2005-11-10 13:20:00,25.1,25.2,25.07,25.15,36300.0,25.1,25.2,25.07,25.15,36300.0
2005-11-10 13:30:00,25.15,25.2,25.05,25.14,17300.0,25.15,25.2,25.05,25.14,17300.0
2005-11-10 13:40:00,25.14,25.19,25.12,25.19,28000.0,25.14,25.19,25.12,25.19,28000.0
2005-11-10 13:50:00,25.2,25.35,25.18,25.34,68200.0,25.2,25.35,25.18,25.34,68200.0
2005-11-10 14:00:00,25.34,25.35,25.25,25.26,65400.0,25.34,25.35,25.25,25.26,65400.0
2005-11-10 14:10:00,25.27,25.3,25.24,25.24,11400.0,25.27,25.3,25.24,25.24,11400.0
2005-11-10 14:20:00,25.23,25.25,25.1,25.19,17700.0,25.23,25.25,25.1,25.19,17700.0
2005-11-10 14:30:00,25.23,25.25,25.11,25.19,40000.0,25.23,25.25,25.11,25.19,40000.0
2005-11-10 14:40:00,25.17,25.19,25.1,25.13,14600.0,25.17,25.19,25.1,25.13,14600.0
2005-11-10 14:50:00,25.13,25.28,25.13,25.28,27900.0,25.13,25.28,25.13,25.28,27900.0
2005-11-10 15:00:00,25.26,25.28,25.22,25.22,28900.0,25.26,25.28,25.22,25.22,28900.0
2005-11-10 15:10:00,25.21,25.26,25.17,25.25,68100.0,25.21,25.26,25.17,25.25,68100.0
2005-11-10 15:20:00,25.24,25.34,25.23,25.34,36500.0,25.24,25.34,25.23,25.34,36500.0
2005-11-10 15:30:00,25.35,25.43,25.31,25.34,34400.0,25.35,25.43,25.31,25.34,34400.0
2005-11-10 15:40:00,25.35,25.48,25.34,25.44,92400.0,25.35,25.48,25.34,25.44,92400.0
2005-11-10 15:50:00,25.44,25.61,25.44,25.6,211100.0,25.44,25.61,25.44,25.6,211100.0
2005-11-11 09:30:00,26.0,26.0,25.71,25.78,50900.0,26.0,26.0,25.71,25.78,50900.0
2005-11-11 09:40:00,25.77,25.87,25.76,25.84,75800.0,25.77,25.87,25.76,25.84,75800.0
2005-11-11 09:50:00,25.84,25.87,25.76,25.81,60500.0,25.84,25.87,25.76,25.81,60500.0
2005-11-11 10:00:00,25.8,25.85,25.76,25.79,94100.0,25.8,25.85,25.76,25.79,94100.0
2005-11-11 10:10:00,25.78,25.82,25.75,25.8,68800.0,25.78,25.82,25.75,25.8,68800.0
2005-11-11 10:20:00,25.79,25.81,25.75,25.79,35100.0,25.79,25.81,25.75,25.79,35100.0
2005-11-11 10:30:00,25.76,25.8,25.21,25.54,106600.0,25.76,25.8,25.21,25.54,106600.0
2005-11-11 10:40:00,25.52,25.55,25.46,25.51,91400.0,25.52,25.55,25.46,25.51,91400.0
2005-11-11 10:50:00,25.51,25.55,25.5,25.55,29300.0,25.51,25.55,25.5,25.55,29300.0
2005-11-11 11:00:00,25.56,25.64,25.55,25.6,36700.0,25.56,25.64,25.55,25.6,36700.0
2005-11-11 11:10:00,25.61,25.7,25.59,25.68,44200.0,25.61,25.7,25.59,25.68,44200.0
2005-11-11 11:20:00,25.7,25.72,25.66,25.7,25600.0,25.7,25.72,25.66,25.7,25600.0
2005-11-11 11:30:00,25.7,25.71,25.69,25.71,24600.0,25.7,25.71,25.69,25.71,24600.0
2005-11-11 11:40:00,25.69,25.71,25.69,25.7,24400.0,25.69,25.71,25.69,25.7,24400.0
2005-11-11 11:50:00,25.71,25.81,25.7,25.77,39200.0,25.71,25.81,25.7,25.77,39200.0
2005-11-11 12:00:00,25.76,25.8,25.75,25.75,16900.0,25.76,25.8,25.75,25.75,16900.0
2005-11-11 12:10:00,25.79,25.83,25.78,25.78,22100.0,25.79,25.83,25.78,25.78,22100.0
2005-11-11 12:20:00,25.82,25.82,25.77,25.77,11800.0,25.82,25.82,25.77,25.77,11800.0
2005-11-11 12:30:00,25.77,25.78,25.75,25.75,34100.0,25.77,25.78,25.75,25.75,34100.0
2005-11-11 12:40:00,25.75,25.76,25.75,25.75,10100.0,25.75,25.76,25.75,25.75,10100.0
2005-11-11 12:50:00,25.75,25.77,25.75,25.75,12500.0,25.75,25.77,25.75,25.75,12500.0
2005-11-11 13:00:00,25.76,25.83,25.75,25.81,35900.0,25.76,25.83,25.75,25.81,35900.0
2005-11-11 13:10:00,25.81,25.86,25.81,25.85,40100.0,25.81,25.86,25.81,25.85,40100.0
2005-11-11 13:20:00,25.85,26.04,25.78,25.88,91600.0,25.85,26.04,25.78,25.88,91600.0
2005-11-11 13:30:00,25.86,25.92,25.8,25.85,41500.0,25.86,25.92,25.8,25.85,41500.0
2005-11-11 13:40:00,25.86,25.89,25.81,25.83,23600.0,25.86,25.89,25.81,25.83,23600.0
2005-11-11 13:50:00,25.82,25.9,25.8,25.89,12800.0,25.82,25.9,25.8,25.89,12800.0
2005-11-11 14:00:00,25.89,26.03,25.85,26.02,48500.0,25.89,26.03,25.85,26.02,48500.0
2005-11-11 14:10:00,26.04,26.15,26.0,26.09,60400.0,26.04,26.15,26.0,26.09,60400.0
2005-11-11 14:20:00,26.1,26.15,26.05,26.08,52000.0,26.1,26.15,26.05,26.08,52000.0
2005-11-11 14:30:00,26.11,26.58,26.11,26.34,138400.0,26.11,26.58,26.11,26.34,138400.0
2005-11-11 14:40:00,26.33,26.37,26.13,26.13,70600.0,26.33,26.37,26.13,26.13,70600.0
2005-11-11 14:50:00,26.14,26.22,26.01,26.12,24400.0,26.14,26.22,26.01,26.12,24400.0
2005-11-11 15:00:00,26.12,26.33,26.12,26.25,50200.0,26.12,26.33,26.12,26.25,50200.0
2005-11-11 15:10:00,26.25,26.32,26.25,26.26,35600.0,26.25,26.32,26.25,26.26,35600.0
2005-11-11 15:20:00,26.26,26.28,26.25,26.25,54900.0,26.26,26.28,26.25,26.25,54900.0
2005-11-11 15:30:00,26.26,26.27,26.15,26.22,84500.0,26.26,26.27,26.15,26.22,84500.0
2005-11-11 15:40:00,26.21,26.22,26.2,26.2,44000.0,26.21,26.22,26.2,26.2,44000.0
2005-11-11 15:50:00,26.2,26.33,26.15,26.33,168500.0,26.2,26.33,26.15,26.33,168500.0
2005-11-14 09:30:00,26.9,27.0,26.75,26.97,263400.0,26.9,27.0,26.75,26.97,263400.0
2005-11-14 09:40:00,26.97,26.97,26.66,26.93,72900.0,26.97,26.97,26.66,26.93,72900.0
2005-11-14 09:50:00,26.89,26.97,26.81,26.9,36900.0,26.89,26.97,26.81,26.9,36900.0
2005-11-14 10:00:00,26.9,26.93,26.76,26.78,33200.0,26.9,26.93,26.76,26.78,33200.0
2005-11-14 10:10:00,26.76,26.92,26.76,26.89,32500.0,26.76,26.92,26.76,26.89,32500.0
2005-11-14 10:20:00,26.87,26.95,26.79,26.81,40800.0,26.87,26.95,26.79,26.81,40800.0
2005-11-14 10:30:00,26.84,26.91,26.81,26.86,38100.0,26.84,26.91,26.81,26.86,38100.0
2005-11-14 10:40:00,26.86,26.88,26.8,26.8,22700.0,26.86,26.88,26.8,26.8,22700.0
2005-11-14 10:50:00,26.78,26.79,26.55,26.71,42300.0,26.78,26.79,26.55,26.71,42300.0
2005-11-14 11:00:00,26.71,26.75,26.59,26.63,31800.0,26.71,26.75,26.59,26.63,31800.0
2005-11-14 11:10:00,26.62,26.66,26.59,26.61,24300.0,26.62,26.66,26.59,26.61,24300.0
2005-11-14 11:20:00,26.59,26.61,26.42,26.45,28900.0,26.59,26.61,26.42,26.45,28900.0
2005-11-14 11:30:00,26.45,26.5,26.35,26.35,33900.0,26.45,26.5,26.35,26.35,33900.0
2005-11-14 11:40:00,26.35,26.5,26.31,26.35,38000.0,26.35,26.5,26.31,26.35,38000.0
2005-11-14 11:50:00,26.34,26.45,26.31,26.33,9500.0,26.34,26.45,26.31,26.33,9500.0
2005-11-14 12:00:00,26.33,26.4,26.3,26.31,21000.0,26.33,26.4,26.3,26.31,21000.0
2005-11-14 12:10:00,26.32,26.34,26.3,26.31,9200.0,26.32,26.34,26.3,26.31,9200.0
2005-11-14 12:20:00,26.3,26.35,26.25,26.3,13900.0,26.3,26.35,26.25,26.3,13900.0
2005-11-14 12:30:00,26.32,26.32,26.22,26.27,8300.0,26.32,26.32,26.22,26.27,8300.0
2005-11-14 12:40:00,26.27,26.28,26.17,26.22,20900.0,26.27,26.28,26.17,26.22,20900.0
2005-11-14 12:50:00,26.18,26.2,26.1,26.15,35500.0,26.18,26.2,26.1,26.15,35500.0
2005-11-14 13:00:00,26.18,26.23,25.92,26.23,48900.0,26.18,26.23,25.92,26.23,48900.0
2005-11-14 13:10:00,26.19,26.26,26.18,26.22,16300.0,26.19,26.26,26.18,26.22,16300.0
2005-11-14 13:20:00,26.22,26.25,26.2,26.22,8500.0,26.22,26.25,26.2,26.22,8500.0
2005-11-14 13:30:00,26.22,26.22,26.15,26.17,5700.0,26.22,26.22,26.15,26.17,5700.0
2005-11-14 13:40:00,26.17,26.23,26.16,26.18,18100.0,26.17,26.23,26.16,26.18,18100.0
2005-11-14 13:50:00,26.16,26.23,26.16,26.22,12100.0,26.16,26.23,26.16,26.22,12100.0
2005-11-14 14:00:00,26.25,26.26,26.15,26.15,21800.0,26.25,26.26,26.15,26.15,21800.0
2005-11-14 14:10:00,26.15,26.17,26.02,26.06,19400.0,26.15,26.17,26.02,26.06,19400.0
2005-11-14 14:20:00,26.05,26.1,26.05,26.1,15700.0,26.05,26.1,26.05,26.1,15700.0
2005-11-14 14:30:00,26.11,26.13,26.06,26.06,20600.0,26.11,26.13,26.06,26.06,20600.0
2005-11-14 14:40:00,26.05,26.08,26.01,26.06,5900.0,26.05,26.08,26.01,26.06,5900.0
2005-11-14 14:50:00,26.05,26.08,25.95,25.96,22700.0,26.05,26.08,25.95,25.96,22700.0
2005-11-14 15:00:00,25.96,26.06,25.96,26.0,38500.0,25.96,26.06,25.96,26.0,38500.0
2005-11-14 15:10:00,26.0,26.05,25.9,26.05,105700.0,26.0,26.05,25.9,26.05,105700.0
2005-11-14 15:20:00,26.04,26.05,25.93,26.02,25400.0,26.04,26.05,25.93,26.02,25400.0
2005-11-14 15:30:00,26.01,26.05,25.98,26.05,34800.0,26.01,26.05,25.98,26.05,34800.0
2005-11-14 15:40:00,26.05,26.06,26.02,26.02,44400.0,26.05,26.06,26.02,26.02,44400.0
2005-11-14 15:50:00,26.03,26.22,26.0,26.13,133100.0,26.03,26.22,26.0,26.13,133100.0
2005-11-15 09:30:00,26.23,26.35,25.9,25.99,47900.0,26.23,26.35,25.9,25.99,47900.0
2005-11-15 09:40:00,26.03,26.05,25.65,25.99,94100.0,26.03,26.05,25.65,25.99,94100.0
2005-11-15 09:50:00,25.99,26.48,25.95,26.22,77700.0,25.99,26.48,25.95,26.22,77700.0
2005-11-15 10:00:00,26.21,26.81,26.2,26.6,90100.0,26.21,26.81,26.2,26.6,90100.0
2005-11-15 10:10:00,26.65,26.65,26.43,26.51,52400.0,26.65,26.65,26.43,26.51,52400.0
2005-11-15 10:20:00,26.51,26.8,26.48,26.57,69700.0,26.51,26.8,26.48,26.57,69700.0
2005-11-15 10:30:00,26.57,26.72,26.54,26.71,29700.0,26.57,26.72,26.54,26.71,29700.0
2005-11-15 10:40:00,26.71,26.87,26.66,26.85,40100.0,26.71,26.87,26.66,26.85,40100.0
2005-11-15 10:50:00,26.83,26.9,26.54,26.68,69800.0,26.83,26.9,26.54,26.68,69800.0
2005-11-15 11:00:00,26.71,26.71,26.23,26.45,69600.0,26.71,26.71,26.23,26.45,69600.0
2005-11-15 11:10:00,26.45,26.63,26.45,26.53,25300.0,26.45,26.63,26.45,26.53,25300.0
2005-11-15 11:20:00,26.5,26.63,26.48,26.52,32200.0,26.5,26.63,26.48,26.52,32200.0
2005-11-15 11:30:00,26.55,26.6,26.41,26.47,20800.0,26.55,26.6,26.41,26.47,20800.0
2005-11-15 11:40:00,26.46,26.47,26.45,26.47,8600.0,26.46,26.47,26.45,26.47,8600.0
2005-11-15 11:50:00,26.48,26.67,26.45,26.56,19800.0,26.48,26.67,26.45,26.56,19800.0
2005-11-15 12:00:00,26.62,26.69,26.42,26.51,24100.0,26.62,26.69,26.42,26.51,24100.0
2005-11-15 12:10:00,26.5,26.5,26.31,26.4,77100.0,26.5,26.5,26.31,26.4,77100.0
2005-11-15 12:20:00,26.39,26.4,26.25,26.3,31600.0,26.39,26.4,26.25,26.3,31600.0
2005-11-15 12:30:00,26.3,26.35,26.3,26.31,19600.0,26.3,26.35,26.3,26.31,19600.0
2005-11-15 12:40:00,26.31,26.32,26.25,26.27,21400.0,26.31,26.32,26.25,26.27,21400.0
2005-11-15 12:50:00,26.28,26.35,26.27,26.3,7500.0,26.28,26.35,26.27,26.3,7500.0
2005-11-15 13:00:00,26.33,26.33,26.28,26.3,11800.0,26.33,26.33,26.28,26.3,11800.0
2005-11-15 13:10:00,26.29,26.34,26.27,26.3,6500.0,26.29,26.34,26.27,26.3,6500.0
2005-11-15 13:20:00,26.29,26.29,26.17,26.19,28900.0,26.29,26.29,26.17,26.19,28900.0
2005-11-15 13:30:00,26.17,26.17,26.0,26.04,30500.0,26.17,26.17,26.0,26.04,30500.0
2005-11-15 13:40:00,26.04,26.09,25.87,26.04,45900.0,26.04,26.09,25.87,26.04,45900.0
2005-11-15 13:50:00,26.05,26.11,25.98,26.05,22000.0,26.05,26.11,25.98,26.05,22000.0
2005-11-15 14:00:00,26.05,26.1,25.95,26.03,25900.0,26.05,26.1,25.95,26.03,25900.0
2005-11-15 14:10:00,26.02,26.05,25.8,26.0,51100.0,26.02,26.05,25.8,26.0,51100.0
2005-11-15 14:20:00,25.99,26.05,25.97,25.97,29700.0,25.99,26.05,25.97,25.97,29700.0
2005-11-15 14:30:00,25.97,25.99,25.86,25.95,33200.0,25.97,25.99,25.86,25.95,33200.0
2005-11-15 14:40:00,25.98,26.04,25.81,25.99,23700.0,25.98,26.04,25.81,25.99,23700.0
2005-11-15 14:50:00,25.98,25.98,25.73,25.74,37300.0,25.98,25.98,25.73,25.74,37300.0
2005-11-15 15:00:00,25.74,25.84,25.74,25.78,45800.0,25.74,25.84,25.74,25.78,45800.0
2005-11-15 15:10:00,25.77,25.91,25.77,25.91,25100.0,25.77,25.91,25.77,25.91,25100.0
2005-11-15 15:20:00,25.91,25.98,25.88,25.89,29500.0,25.91,25.98,25.88,25.89,29500.0
2005-11-15 15:30:00,25.9,25.99,25.88,25.98,41400.0,25.9,25.99,25.88,25.98,41400.0
2005-11-15 15:40:00,25.94,26.01,25.93,26.0,38800.0,25.94,26.01,25.93,26.0,38800.0
2005-11-15 15:50:00,26.01,26.09,25.96,25.99,80000.0,26.01,26.09,25.96,25.99,80000.0
2005-11-16 09:30:00,25.33,25.34,24.95,25.27,271200.0,25.33,25.34,24.95,25.27,271200.0
2005-11-16 09:40:00,25.28,25.65,25.27,25.6,117000.0,25.28,25.65,25.27,25.6,117000.0
2005-11-16 09:50:00,25.58,25.84,25.58,25.61,54200.0,25.58,25.84,25.58,25.61,54200.0
2005-11-16 10:00:00,25.61,25.64,25.41,25.56,50800.0,25.61,25.64,25.41,25.56,50800.0
2005-11-16 10:10:00,25.55,25.55,25.09,25.34,107500.0,25.55,25.55,25.09,25.34,107500.0
2005-11-16 10:20:00,25.35,25.93,25.2,25.36,69800.0,25.35,25.93,25.2,25.36,69800.0
2005-11-16 10:30:00,25.36,25.51,25.2,25.27,64300.0,25.36,25.51,25.2,25.27,64300.0
2005-11-16 10:40:00,25.27,25.29,24.99,25.08,55200.0,25.27,25.29,24.99,25.08,55200.0
2005-11-16 10:50:00,25.12,25.18,25.0,25.06,58200.0,25.12,25.18,25.0,25.06,58200.0
2005-11-16 11:00:00,25.01,25.06,24.95,25.0,76500.0,25.01,25.06,24.95,25.0,76500.0
2005-11-16 11:10:00,24.99,25.17,24.99,25.0,15700.0,24.99,25.17,24.99,25.0,15700.0
2005-11-16 11:20:00,25.01,25.05,25.0,25.02,15400.0,25.01,25.05,25.0,25.02,15400.0
2005-11-16 11:30:00,25.04,25.05,24.9,24.96,22000.0,25.04,25.05,24.9,24.96,22000.0
2005-11-16 11:40:00,24.95,25.23,24.93,25.11,56400.0,24.95,25.23,24.93,25.11,56400.0
2005-11-16 11:50:00,25.16,25.2,25.12,25.16,14400.0,25.16,25.2,25.12,25.16,14400.0
2005-11-16 12:00:00,25.16,25.2,25.1,25.15,10300.0,25.16,25.2,25.1,25.15,10300.0
2005-11-16 12:10:00,25.14,25.16,25.1,25.13,11600.0,25.14,25.16,25.1,25.13,11600.0
2005-11-16 12:20:00,25.15,25.15,25.06,25.07,14200.0,25.15,25.15,25.06,25.07,14200.0
2005-11-16 12:30:00,25.06,25.09,25.01,25.04,21100.0,25.06,25.09,25.01,25.04,21100.0
2005-11-16 12:40:00,25.02,25.04,24.95,24.96,68800.0,25.02,25.04,24.95,24.96,68800.0
2005-11-16 12:50:00,24.94,24.99,24.86,24.92,19700.0,24.94,24.99,24.86,24.92,19700.0
2005-11-16 13:00:00,24.9,24.9,24.74,24.74,72600.0,24.9,24.9,24.74,24.74,72600.0
2005-11-16 13:10:00,24.72,24.9,24.68,24.85,57900.0,24.72,24.9,24.68,24.85,57900.0
2005-11-16 13:20:00,24.85,24.95,24.85,24.85,20200.0,24.85,24.95,24.85,24.85,20200.0
2005-11-16 13:30:00,24.85,24.86,24.8,24.84,28900.0,24.85,24.86,24.8,24.84,28900.0
2005-11-16 13:40:00,24.84,24.9,24.8,24.85,52600.0,24.84,24.9,24.8,24.85,52600.0
2005-11-16 13:50:00,24.86,24.98,24.8,24.8,27200.0,24.86,24.98,24.8,24.8,27200.0
2005-11-16 14:00:00,24.86,24.96,24.85,24.92,26800.0,24.86,24.96,24.85,24.92,26800.0
2005-11-16 14:10:00,24.92,24.98,24.9,24.96,26900.0,24.92,24.98,24.9,24.96,26900.0
2005-11-16 14:20:00,24.96,25.01,24.93,24.95,63800.0,24.96,25.01,24.93,24.95,63800.0
2005-11-16 14:30:00,24.94,24.95,24.73,24.73,31800.0,24.94,24.95,24.73,24.73,31800.0
2005-11-16 14:40:00,24.76,24.91,24.76,24.82,32800.0,24.76,24.91,24.76,24.82,32800.0
2005-11-16 14:50:00,24.84,24.88,24.77,24.8,55300.0,24.84,24.88,24.77,24.8,55300.0
2005-11-16 15:00:00,24.8,24.8,24.71,24.77,53000.0,24.8,24.8,24.71,24.77,53000.0
2005-11-16 15:10:00,24.77,24.84,24.72,24.82,73400.0,24.77,24.84,24.72,24.82,73400.0
2005-11-16 15:20:00,24.82,24.82,24.73,24.82,53400.0,24.82,24.82,24.73,24.82,53400.0
2005-11-16 15:30:00,24.82,24.98,24.81,24.92,99800.0,24.82,24.98,24.81,24.92,99800.0
2005-11-16 15:40:00,24.92,25.13,24.88,25.09,145000.0,24.92,25.13,24.88,25.09,145000.0
2005-11-16 15:50:00,25.09,25.11,25.0,25.05,174300.0,25.09,25.11,25.0,25.05,174300.0
2005-11-17 09:30:00,25.21,25.48,25.19,25.33,56500.0,25.21,25.48,25.19,25.33,56500.0
2005-11-17 09:40:00,25.33,25.47,25.31,25.39,23600.0,25.33,25.47,25.31,25.39,23600.0
2005-11-17 09:50:00,25.38,25.62,25.38,25.53,47000.0,25.38,25.62,25.38,25.53,47000.0
2005-11-17 10:00:00,25.51,25.59,25.51,25.56,39000.0,25.51,25.59,25.51,25.56,39000.0
2005-11-17 10:10:00,25.56,25.73,25.55,25.58,47100.0,25.56,25.73,25.55,25.58,47100.0
2005-11-17 10:20:00,25.59,25.6,25.53,25.59,31600.0,25.59,25.6,25.53,25.59,31600.0
2005-11-17 10:30:00,25.6,25.65,25.51,25.59,47900.0,25.6,25.65,25.51,25.59,47900.0
2005-11-17 10:40:00,25.59,25.59,25.52,25.54,21900.0,25.59,25.59,25.52,25.54,21900.0
2005-11-17 10:50:00,25.53,25.6,25.4,25.45,30000.0,25.53,25.6,25.4,25.45,30000.0
2005-11-17 11:00:00,25.42,25.57,25.25,25.49,71900.0,25.42,25.57,25.25,25.49,71900.0
2005-11-17 11:10:00,25.5,25.62,25.49,25.62,44000.0,25.5,25.62,25.49,25.62,44000.0
2005-11-17 11:20:00,25.62,25.68,25.53,25.59,36100.0,25.62,25.68,25.53,25.59,36100.0
2005-11-17 11:30:00,25.62,25.75,25.57,25.74,17500.0,25.62,25.75,25.57,25.74,17500.0
2005-11-17 11:40:00,25.74,25.74,25.62,25.7,16500.0,25.74,25.74,25.62,25.7,16500.0
2005-11-17 11:50:00,25.69,25.7,25.58,25.7,14800.0,25.69,25.7,25.58,25.7,14800.0
2005-11-17 12:00:00,25.69,25.71,25.65,25.65,7500.0,25.69,25.71,25.65,25.65,7500.0
2005-11-17 12:10:00,25.68,25.7,25.66,25.68,6600.0,25.68,25.7,25.66,25.68,6600.0
2005-11-17 12:20:00,25.68,25.7,25.67,25.69,14700.0,25.68,25.7,25.67,25.69,14700.0
2005-11-17 12:30:00,25.7,25.73,25.68,25.72,16800.0,25.7,25.73,25.68,25.72,16800.0
2005-11-17 12:40:00,25.71,25.76,25.7,25.74,24200.0,25.71,25.76,25.7,25.74,24200.0
2005-11-17 12:50:00,25.74,25.75,25.71,25.74,23400.0,25.74,25.75,25.71,25.74,23400.0
2005-11-17 13:00:00,25.73,25.74,25.63,25.7,10600.0,25.73,25.74,25.63,25.7,10600.0
2005-11-17 13:10:00,25.7,25.7,25.55,25.65,17000.0,25.7,25.7,25.55,25.65,17000.0
2005-11-17 13:20:00,25.64,25.7,25.63,25.63,12900.0,25.64,25.7,25.63,25.63,12900.0
2005-11-17 13:30:00,25.64,25.66,25.62,25.65,14900.0,25.64,25.66,25.62,25.65,14900.0
2005-11-17 13:40:00,25.65,25.7,25.6,25.7,51500.0,25.65,25.7,25.6,25.7,51500.0
2005-11-17 13:50:00,25.69,25.76,25.68,25.75,17400.0,25.69,25.76,25.68,25.75,17400.0
2005-11-17 14:00:00,25.74,25.83,25.71,25.83,17100.0,25.74,25.83,25.71,25.83,17100.0
2005-11-17 14:10:00,25.83,26.0,25.83,25.99,38200.0,25.83,26.0,25.83,25.99,38200.0
2005-11-17 14:20:00,26.0,26.09,25.97,26.05,73600.0,26.0,26.09,25.97,26.05,73600.0
2005-11-17 14:30:00,26.05,26.09,26.01,26.05,54200.0,26.05,26.09,26.01,26.05,54200.0
2005-11-17 14:40:00,26.05,26.08,25.94,26.07,49600.0,26.05,26.08,25.94,26.07,49600.0
2005-11-17 14:50:00,26.07,26.12,26.0,26.11,60300.0,26.07,26.12,26.0,26.11,60300.0
2005-11-17 15:00:00,26.1,26.11,26.0,26.03,40100.0,26.1,26.11,26.0,26.03,40100.0
2005-11-17 15:10:00,26.03,26.27,26.03,26.16,60600.0,26.03,26.27,26.03,26.16,60600.0
2005-11-17 15:20:00,26.15,26.15,26.05,26.07,68600.0,26.15,26.15,26.05,26.07,68600.0
2005-11-17 15:30:00,26.09,26.1,26.03,26.07,55100.0,26.09,26.1,26.03,26.07,55100.0
2005-11-17 15:40:00,26.07,26.2,26.05,26.15,178500.0,26.07,26.2,26.05,26.15,178500.0
2005-11-17 15:50:00,26.15,26.26,25.96,26.12,224100.0,26.15,26.26,25.96,26.12,224100.0
2005-11-18 09:30:00,27.17,27.17,26.26,26.3,301600.0,27.17,27.17,26.26,26.3,301600.0
2005-11-18 09:40:00,26.27,26.4,25.94,26.4,80600.0,26.27,26.4,25.94,26.4,80600.0
2005-11-18 09:50:00,26.4,26.85,26.4,26.75,51400.0,26.4,26.85,26.4,26.75,51400.0
2005-11-18 10:00:00,26.74,26.8,26.35,26.5,103100.0,26.74,26.8,26.35,26.5,103100.0
2005-11-18 10:10:00,26.5,26.5,26.29,26.5,21400.0,26.5,26.5,26.29,26.5,21400.0
2005-11-18 10:20:00,26.5,26.5,26.23,26.25,26400.0,26.5,26.5,26.23,26.25,26400.0
2005-11-18 10:30:00,26.27,26.41,26.25,26.25,11800.0,26.27,26.41,26.25,26.25,11800.0
2005-11-18 10:40:00,26.25,26.48,26.22,26.42,24000.0,26.25,26.48,26.22,26.42,24000.0
2005-11-18 10:50:00,26.41,26.65,26.41,26.65,27800.0,26.41,26.65,26.41,26.65,27800.0
2005-11-18 11:00:00,26.66,26.66,26.31,26.44,40100.0,26.66,26.66,26.31,26.44,40100.0
2005-11-18 11:10:00,26.43,26.8,26.43,26.75,26000.0,26.43,26.8,26.43,26.75,26000.0
2005-11-18 11:20:00,26.76,26.76,26.62,26.63,14100.0,26.76,26.76,26.62,26.63,14100.0
2005-11-18 11:30:00,26.68,26.68,26.5,26.61,32100.0,26.68,26.68,26.5,26.61,32100.0
2005-11-18 11:40:00,26.63,26.72,26.63,26.71,14400.0,26.63,26.72,26.63,26.71,14400.0
2005-11-18 11:50:00,26.71,26.72,26.49,26.49,16900.0,26.71,26.72,26.49,26.49,16900.0
2005-11-18 12:00:00,26.52,26.63,26.52,26.6,5900.0,26.52,26.63,26.52,26.6,5900.0
2005-11-18 12:10:00,26.6,26.65,26.43,26.49,11100.0,26.6,26.65,26.43,26.49,11100.0
2005-11-18 12:20:00,26.49,26.5,26.46,26.46,14100.0,26.49,26.5,26.46,26.46,14100.0
2005-11-18 12:30:00,26.43,26.45,26.23,26.29,22400.0,26.43,26.45,26.23,26.29,22400.0
2005-11-18 12:40:00,26.3,26.42,26.3,26.39,8300.0,26.3,26.42,26.3,26.39,8300.0
2005-11-18 12:50:00,26.35,26.45,26.35,26.45,8300.0,26.35,26.45,26.35,26.45,8300.0
2005-11-18 13:00:00,26.45,26.45,26.41,26.44,5900.0,26.45,26.45,26.41,26.44,5900.0
2005-11-18 13:10:00,26.45,26.45,26.37,26.45,8500.0,26.45,26.45,26.37,26.45,8500.0
2005-11-18 13:20:00,26.45,26.45,26.38,26.44,7000.0,26.45,26.45,26.38,26.44,7000.0
2005-11-18 13:30:00,26.45,26.5,26.45,26.5,12700.0,26.45,26.5,26.45,26.5,12700.0
2005-11-18 13:40:00,26.49,26.5,26.47,26.49,10000.0,26.49,26.5,26.47,26.49,10000.0
2005-11-18 13:50:00,26.5,26.54,26.4,26.51,15200.0,26.5,26.54,26.4,26.51,15200.0
2005-11-18 14:00:00,26.51,26.55,26.47,26.55,19600.0,26.51,26.55,26.47,26.55,19600.0
2005-11-18 14:10:00,26.55,26.57,26.52,26.57,11600.0,26.55,26.57,26.52,26.57,11600.0
2005-11-18 14:20:00,26.57,26.6,26.44,26.44,11800.0,26.57,26.6,26.44,26.44,11800.0
2005-11-18 14:30:00,26.45,26.52,26.43,26.5,7500.0,26.45,26.52,26.43,26.5,7500.0
2005-11-18 14:40:00,26.51,26.59,26.43,26.44,11500.0,26.51,26.59,26.43,26.44,11500.0
2005-11-18 14:50:00,26.44,26.44,26.35,26.38,39200.0,26.44,26.44,26.35,26.38,39200.0
2005-11-18 15:00:00,26.4,26.43,26.34,26.38,32400.0,26.4,26.43,26.34,26.38,32400.0
2005-11-18 15:10:00,26.41,26.49,26.38,26.49,22600.0,26.41,26.49,26.38,26.49,22600.0
2005-11-18 15:20:00,26.49,26.55,26.4,26.54,24400.0,26.49,26.55,26.4,26.54,24400.0
2005-11-18 15:30:00,26.54,26.64,26.54,26.61,27300.0,26.54,26.64,26.54,26.61,27300.0
2005-11-18 15:40:00,26.62,26.82,26.61,26.82,59100.0,26.62,26.82,26.61,26.82,59100.0
2005-11-18 15:50:00,26.81,26.88,26.7,26.84,130700.0,26.81,26.88,26.7,26.84,130700.0
2005-11-21 09:30:00,24.94,25.22,24.81,25.12,459300.0,24.94,25.22,24.81,25.12,459300.0
2005-11-21 09:40:00,25.12,25.65,25.1,25.26,209300.0,25.12,25.65,25.1,25.26,209300.0
2005-11-21 09:50:00,25.25,25.42,25.24,25.27,87700.0,25.25,25.42,25.24,25.27,87700.0
2005-11-21 10:00:00,25.25,25.29,25.0,25.17,158500.0,25.25,25.29,25.0,25.17,158500.0
2005-11-21 10:10:00,25.17,25.19,25.01,25.02,41000.0,25.17,25.19,25.01,25.02,41000.0
2005-11-21 10:20:00,25.05,25.18,25.02,25.18,54100.0,25.05,25.18,25.02,25.18,54100.0
2005-11-21 10:30:00,25.16,25.45,25.09,25.44,93700.0,25.16,25.45,25.09,25.44,93700.0
2005-11-21 10:40:00,25.45,25.75,25.45,25.66,88200.0,25.45,25.75,25.45,25.66,88200.0
2005-11-21 10:50:00,25.66,25.75,25.51,25.74,61100.0,25.66,25.75,25.51,25.74,61100.0
2005-11-21 11:00:00,25.72,25.8,25.54,25.54,57000.0,25.72,25.8,25.54,25.54,57000.0
2005-11-21 11:10:00,25.54,25.7,25.45,25.69,59200.0,25.54,25.7,25.45,25.69,59200.0
2005-11-21 11:20:00,25.69,25.98,25.68,25.87,47400.0,25.69,25.98,25.68,25.87,47400.0
2005-11-21 11:30:00,25.88,25.96,25.6,25.63,53300.0,25.88,25.96,25.6,25.63,53300.0
2005-11-21 11:40:00,25.63,25.76,25.63,25.69,20800.0,25.63,25.76,25.63,25.69,20800.0
2005-11-21 11:50:00,25.73,25.77,25.61,25.65,36400.0,25.73,25.77,25.61,25.65,36400.0
2005-11-21 12:00:00,25.65,25.75,25.6,25.64,24700.0,25.65,25.75,25.6,25.64,24700.0
2005-11-21 12:10:00,25.64,26.59,25.63,25.67,18100.0,25.64,26.59,25.63,25.67,18100.0
2005-11-21 12:20:00,25.65,25.67,25.6,25.64,23900.0,25.65,25.67,25.6,25.64,23900.0
2005-11-21 12:30:00,25.65,25.66,25.6,25.62,25500.0,25.65,25.66,25.6,25.62,25500.0
2005-11-21 12:40:00,25.64,25.71,25.62,25.65,29300.0,25.64,25.71,25.62,25.65,29300.0
2005-11-21 12:50:00,25.65,25.75,25.63,25.74,55300.0,25.65,25.75,25.63,25.74,55300.0
2005-11-21 13:00:00,25.74,25.74,25.62,25.65,32100.0,25.74,25.74,25.62,25.65,32100.0
2005-11-21 13:10:00,25.65,25.65,25.57,25.58,27200.0,25.65,25.65,25.57,25.58,27200.0
2005-11-21 13:20:00,25.57,25.59,25.5,25.53,31400.0,25.57,25.59,25.5,25.53,31400.0
2005-11-21 13:30:00,25.51,25.6,25.5,25.59,18700.0,25.51,25.6,25.5,25.59,18700.0
2005-11-21 13:40:00,25.59,25.61,25.43,25.45,34400.0,25.59,25.61,25.43,25.45,34400.0
2005-11-21 13:50:00,25.45,25.66,25.44,25.62,40300.0,25.45,25.66,25.44,25.62,40300.0
2005-11-21 14:00:00,25.62,25.65,25.6,25.65,36300.0,25.62,25.65,25.6,25.65,36300.0
2005-11-21 14:10:00,25.64,25.69,25.61,25.63,19900.0,25.64,25.69,25.61,25.63,19900.0
2005-11-21 14:20:00,25.64,25.67,25.62,25.66,18100.0,25.64,25.67,25.62,25.66,18100.0
2005-11-21 14:30:00,25.67,25.75,25.64,25.71,35300.0,25.67,25.75,25.64,25.71,35300.0
2005-11-21 14:40:00,25.71,25.77,25.71,25.75,40600.0,25.71,25.77,25.71,25.75,40600.0
2005-11-21 14:50:00,25.74,25.79,25.69,25.78,39100.0,25.74,25.79,25.69,25.78,39100.0
2005-11-21 15:00:00,25.77,25.95,25.77,25.86,44900.0,25.77,25.95,25.77,25.86,44900.0
2005-11-21 15:10:00,25.86,25.95,25.83,25.94,49900.0,25.86,25.95,25.83,25.94,49900.0
2005-11-21 15:20:00,25.95,26.0,25.92,25.98,48900.0,25.95,26.0,25.92,25.98,48900.0
2005-11-21 15:30:00,25.98,26.1,25.97,26.05,103400.0,25.98,26.1,25.97,26.05,103400.0
2005-11-21 15:40:00,26.05,26.12,26.04,26.12,93500.0,26.05,26.12,26.04,26.12,93500.0
2005-11-21 15:50:00,26.12,26.22,26.12,26.19,193500.0,26.12,26.22,26.12,26.19,193500.0
2005-11-22 09:30:00,26.29,26.3,25.88,26.04,55000.0,26.29,26.3,25.88,26.04,55000.0
2005-11-22 09:40:00,26.02,26.3,26.02,26.11,40400.0,26.02,26.3,26.02,26.11,40400.0
2005-11-22 09:50:00,26.12,26.17,25.95,25.98,40900.0,26.12,26.17,25.95,25.98,40900.0
2005-11-22 10:00:00,25.98,26.17,25.98,25.99,39900.0,25.98,26.17,25.98,25.99,39900.0
2005-11-22 10:10:00,25.99,26.18,25.95,26.1,95200.0,25.99,26.18,25.95,26.1,95200.0
2005-11-22 10:20:00,26.1,26.19,26.01,26.19,23100.0,26.1,26.19,26.01,26.19,23100.0
2005-11-22 10:30:00,26.14,26.2,26.13,26.14,14400.0,26.14,26.2,26.13,26.14,14400.0
2005-11-22 10:40:00,26.12,26.37,26.09,26.31,50900.0,26.12,26.37,26.09,26.31,50900.0
2005-11-22 10:50:00,26.33,26.39,26.27,26.32,15100.0,26.33,26.39,26.27,26.32,15100.0
2005-11-22 11:00:00,26.32,26.44,26.29,26.31,18800.0,26.32,26.44,26.29,26.31,18800.0
2005-11-22 11:10:00,26.3,26.34,26.27,26.31,25700.0,26.3,26.34,26.27,26.31,25700.0
2005-11-22 11:20:00,26.31,26.35,26.25,26.32,12000.0,26.31,26.35,26.25,26.32,12000.0
2005-11-22 11:30:00,26.32,26.32,26.26,26.3,9000.0,26.32,26.32,26.26,26.3,9000.0
2005-11-22 11:40:00,26.29,26.44,26.28,26.38,6400.0,26.29,26.44,26.28,26.38,6400.0
2005-11-22 11:50:00,26.38,26.49,26.36,26.47,21400.0,26.38,26.49,26.36,26.47,21400.0
2005-11-22 12:00:00,26.48,26.5,26.38,26.45,27600.0,26.48,26.5,26.38,26.45,27600.0
2005-11-22 12:10:00,26.44,26.45,26.29,26.31,38500.0,26.44,26.45,26.29,26.31,38500.0
2005-11-22 12:20:00,26.3,26.32,26.2,26.21,40900.0,26.3,26.32,26.2,26.21,40900.0
2005-11-22 12:30:00,26.21,26.36,26.19,26.35,31400.0,26.21,26.36,26.19,26.35,31400.0
2005-11-22 12:40:00,26.36,26.48,26.11,26.22,86500.0,26.36,26.48,26.11,26.22,86500.0
2005-11-22 12:50:00,26.4,26.4,26.17,26.23,42500.0,26.4,26.4,26.17,26.23,42500.0
2005-11-22 13:00:00,26.23,26.33,26.21,26.22,20900.0,26.23,26.33,26.21,26.22,20900.0
2005-11-22 13:10:00,26.21,26.28,26.2,26.28,33000.0,26.21,26.28,26.2,26.28,33000.0
2005-11-22 13:20:00,26.28,26.28,26.2,26.25,26900.0,26.28,26.28,26.2,26.25,26900.0
2005-11-22 13:30:00,26.25,26.3,26.18,26.2,23600.0,26.25,26.3,26.18,26.2,23600.0
2005-11-22 13:40:00,26.2,26.26,26.15,26.18,26300.0,26.2,26.26,26.15,26.18,26300.0
2005-11-22 13:50:00,26.18,26.18,26.17,26.17,7300.0,26.18,26.18,26.17,26.17,7300.0
2005-11-22 14:00:00,26.18,26.25,26.17,26.25,30400.0,26.18,26.25,26.17,26.25,30400.0
2005-11-22 14:10:00,26.25,26.25,26.2,26.23,22100.0,26.25,26.25,26.2,26.23,22100.0
2005-11-22 14:20:00,26.21,26.24,26.17,26.17,23300.0,26.21,26.24,26.17,26.17,23300.0
2005-11-22 14:30:00,26.16,26.2,26.13,26.19,10500.0,26.16,26.2,26.13,26.19,10500.0
2005-11-22 14:40:00,26.2,26.2,26.16,26.2,18200.0,26.2,26.2,26.16,26.2,18200.0
2005-11-22 14:50:00,26.19,26.2,26.13,26.19,18600.0,26.19,26.2,26.13,26.19,18600.0
2005-11-22 15:00:00,26.19,26.31,26.19,26.25,36600.0,26.19,26.31,26.19,26.25,36600.0
2005-11-22 15:10:00,26.23,26.32,26.23,26.26,22100.0,26.23,26.32,26.23,26.26,22100.0
2005-11-22 15:20:00,26.28,26.34,26.28,26.34,30800.0,26.28,26.34,26.28,26.34,30800.0
2005-11-22 15:30:00,26.33,26.35,26.32,26.34,25000.0,26.33,26.35,26.32,26.34,25000.0
2005-11-22 15:40:00,26.34,26.41,26.32,26.36,52600.0,26.34,26.41,26.32,26.36,52600.0
2005-11-22 15:50:00,26.36,26.47,26.32,26.36,76400.0,26.36,26.47,26.32,26.36,76400.0
2005-11-23 09:30:00,26.26,26.35,26.22,26.22,24900.0,26.26,26.35,26.22,26.22,24900.0
2005-11-23 09:40:00,26.22,26.39,26.22,26.39,25300.0,26.22,26.39,26.22,26.39,25300.0
2005-11-23 09:50:00,26.4,26.4,26.22,26.23,19900.0,26.4,26.4,26.22,26.23,19900.0
2005-11-23 10:00:00,26.25,26.44,26.24,26.3,14900.0,26.25,26.44,26.24,26.3,14900.0
2005-11-23 10:10:00,26.3,26.46,26.3,26.4,12200.0,26.3,26.46,26.3,26.4,12200.0
2005-11-23 10:20:00,26.39,26.43,26.35,26.35,7300.0,26.39,26.43,26.35,26.35,7300.0
2005-11-23 10:30:00,26.36,26.4,26.21,26.24,17400.0,26.36,26.4,26.21,26.24,17400.0
2005-11-23 10:40:00,26.21,26.26,26.17,26.25,11300.0,26.21,26.26,26.17,26.25,11300.0
2005-11-23 10:50:00,26.25,26.26,26.21,26.22,14400.0,26.25,26.26,26.21,26.22,14400.0
2005-11-23 11:00:00,26.21,26.22,26.12,26.13,13300.0,26.21,26.22,26.12,26.13,13300.0
2005-11-23 11:10:00,26.12,26.13,26.09,26.09,9500.0,26.12,26.13,26.09,26.09,9500.0
2005-11-23 11:20:00,26.09,26.19,26.07,26.18,13400.0,26.09,26.19,26.07,26.18,13400.0
2005-11-23 11:30:00,26.2,26.2,26.15,26.2,5300.0,26.2,26.2,26.15,26.2,5300.0
2005-11-23 11:40:00,26.17,26.21,26.17,26.2,6300.0,26.17,26.21,26.17,26.2,6300.0
2005-11-23 11:50:00,26.19,26.35,26.19,26.19,30300.0,26.19,26.35,26.19,26.19,30300.0
2005-11-23 12:00:00,26.2,26.21,26.19,26.19,10000.0,26.2,26.21,26.19,26.19,10000.0
2005-11-23 12:10:00,26.17,26.21,26.17,26.19,6700.0,26.17,26.21,26.17,26.19,6700.0
2005-11-23 12:20:00,26.19,26.2,26.19,26.19,4600.0,26.19,26.2,26.19,26.19,4600.0
2005-11-23 12:30:00,26.2,26.22,26.18,26.22,14500.0,26.2,26.22,26.18,26.22,14500.0
2005-11-23 12:40:00,26.22,26.27,26.21,26.25,17500.0,26.22,26.27,26.21,26.25,17500.0
2005-11-23 12:50:00,26.25,26.28,26.17,26.2,140900.0,26.25,26.28,26.17,26.2,140900.0
2005-11-23 13:00:00,26.2,26.26,26.2,26.25,11900.0,26.2,26.26,26.2,26.25,11900.0
2005-11-23 13:10:00,26.25,26.26,26.19,26.19,13800.0,26.25,26.26,26.19,26.19,13800.0
2005-11-23 13:20:00,26.19,26.19,26.15,26.15,4500.0,26.19,26.19,26.15,26.15,4500.0
2005-11-23 13:30:00,26.15,26.21,26.06,26.14,14600.0,26.15,26.21,26.06,26.14,14600.0
2005-11-23 13:40:00,26.14,26.28,26.12,26.28,23900.0,26.14,26.28,26.12,26.28,23900.0
2005-11-23 13:50:00,26.28,26.31,26.26,26.31,17000.0,26.28,26.31,26.26,26.31,17000.0
2005-11-23 14:00:00,26.32,26.33,26.28,26.3,15900.0,26.32,26.33,26.28,26.3,15900.0
2005-11-23 14:10:00,26.29,26.3,26.27,26.28,5700.0,26.29,26.3,26.27,26.28,5700.0
2005-11-23 14:20:00,26.28,26.34,26.28,26.32,12600.0,26.28,26.34,26.28,26.32,12600.0
2005-11-23 14:30:00,26.31,26.32,26.3,26.3,8800.0,26.31,26.32,26.3,26.3,8800.0
2005-11-23 14:40:00,26.3,26.3,26.23,26.23,13700.0,26.3,26.3,26.23,26.23,13700.0
2005-11-23 14:50:00,26.22,26.27,26.1,26.27,20500.0,26.22,26.27,26.1,26.27,20500.0
2005-11-23 15:00:00,26.25,26.25,26.05,26.07,35100.0,26.25,26.25,26.05,26.07,35100.0
2005-11-23 15:10:00,26.07,26.19,25.95,26.17,38200.0,26.07,26.19,25.95,26.17,38200.0
2005-11-23 15:20:00,26.16,26.22,26.16,26.17,14800.0,26.16,26.22,26.16,26.17,14800.0
2005-11-23 15:30:00,26.16,26.17,26.09,26.11,21200.0,26.16,26.17,26.09,26.11,21200.0
2005-11-23 15:40:00,26.11,26.13,25.96,26.06,27300.0,26.11,26.13,25.96,26.06,27300.0
2005-11-23 15:50:00,26.07,26.3,26.04,26.25,69100.0,26.07,26.3,26.04,26.25,69100.0
2005-11-25 09:30:00,26.32,26.32,26.14,26.18,16100.0,26.32,26.32,26.14,26.18,16100.0
2005-11-25 09:40:00,26.22,26.23,26.14,26.17,18400.0,26.22,26.23,26.14,26.17,18400.0
2005-11-25 09:50:00,26.17,26.24,26.15,26.22,12000.0,26.17,26.24,26.15,26.22,12000.0
2005-11-25 10:00:00,26.24,26.25,26.2,26.2,2300.0,26.24,26.25,26.2,26.2,2300.0
2005-11-25 10:10:00,26.24,26.26,26.2,26.22,9700.0,26.24,26.26,26.2,26.22,9700.0
2005-11-25 10:20:00,26.23,26.26,26.11,26.15,22100.0,26.23,26.26,26.11,26.15,22100.0
2005-11-25 10:30:00,26.15,26.27,26.15,26.25,13600.0,26.15,26.27,26.15,26.25,13600.0
2005-11-25 10:40:00,26.27,26.31,26.1,26.17,35000.0,26.27,26.31,26.1,26.17,35000.0
2005-11-25 10:50:00,26.12,26.17,26.08,26.12,14000.0,26.12,26.17,26.08,26.12,14000.0
2005-11-25 11:00:00,26.09,26.11,26.06,26.1,6300.0,26.09,26.11,26.06,26.1,6300.0
2005-11-25 11:10:00,26.1,26.15,26.1,26.1,4000.0,26.1,26.15,26.1,26.1,4000.0
2005-11-25 11:20:00,26.12,26.16,26.01,26.07,25300.0,26.12,26.16,26.01,26.07,25300.0
2005-11-25 11:30:00,26.06,26.11,26.02,26.05,10600.0,26.06,26.11,26.02,26.05,10600.0
2005-11-25 11:40:00,26.05,26.17,26.05,26.17,5700.0,26.05,26.17,26.05,26.17,5700.0
2005-11-25 11:50:00,26.15,26.25,26.1,26.24,8000.0,26.15,26.25,26.1,26.24,8000.0
2005-11-25 12:00:00,26.22,26.26,26.22,26.23,6900.0,26.22,26.26,26.22,26.23,6900.0
2005-11-25 12:10:00,26.25,26.25,26.12,26.13,10600.0,26.25,26.25,26.12,26.13,10600.0
2005-11-25 12:20:00,26.14,26.3,26.13,26.19,8900.0,26.14,26.3,26.13,26.19,8900.0
2005-11-25 12:30:00,26.18,26.23,26.13,26.17,17200.0,26.18,26.23,26.13,26.17,17200.0
2005-11-25 12:40:00,26.15,26.2,26.03,26.04,33200.0,26.15,26.2,26.03,26.04,33200.0
2005-11-25 12:50:00,26.04,26.1,26.0,26.0,72300.0,26.04,26.1,26.0,26.0,72300.0
2005-11-25 13:00:00,26.04,26.08,26.04,26.08,8300.0,26.04,26.08,26.04,26.08,8300.0
2005-11-25 13:10:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:20:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:30:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:40:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:50:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:00:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:10:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:20:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:30:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:40:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:50:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 15:00:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 15:10:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 15:20:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-28 09:30:00,26.24,26.24,25.54,25.56,95900.0,26.24,26.24,25.54,25.56,95900.0
2005-11-28 09:40:00,25.6,25.97,25.59,25.91,28700.0,25.6,25.97,25.59,25.91,28700.0
2005-11-28 09:50:00,25.92,26.0,25.81,25.86,58000.0,25.92,26.0,25.81,25.86,58000.0
2005-11-28 10:00:00,25.88,25.89,25.76,25.8,148700.0,25.88,25.89,25.76,25.8,148700.0
2005-11-28 10:10:00,25.8,25.88,25.76,25.76,49100.0,25.8,25.88,25.76,25.76,49100.0
2005-11-28 10:20:00,25.76,25.76,25.38,25.44,73900.0,25.76,25.76,25.38,25.44,73900.0
2005-11-28 10:30:00,25.44,25.52,25.4,25.41,63800.0,25.44,25.52,25.4,25.41,63800.0
2005-11-28 10:40:00,25.43,25.43,25.26,25.27,37200.0,25.43,25.43,25.26,25.27,37200.0
2005-11-28 10:50:00,25.27,25.28,25.12,25.21,79200.0,25.27,25.28,25.12,25.21,79200.0
2005-11-28 11:00:00,25.2,25.21,25.12,25.17,23500.0,25.2,25.21,25.12,25.17,23500.0
2005-11-28 11:10:00,25.22,25.22,25.04,25.04,22500.0,25.22,25.22,25.04,25.04,22500.0
2005-11-28 11:20:00,25.03,25.03,24.9,24.94,61000.0,25.03,25.03,24.9,24.94,61000.0
2005-11-28 11:30:00,24.94,24.96,24.88,24.88,28400.0,24.94,24.96,24.88,24.88,28400.0
2005-11-28 11:40:00,24.91,25.03,24.89,25.03,40800.0,24.91,25.03,24.89,25.03,40800.0
2005-11-28 11:50:00,25.04,25.14,25.04,25.07,75000.0,25.04,25.14,25.04,25.07,75000.0
2005-11-28 12:00:00,25.1,25.15,25.09,25.15,24400.0,25.1,25.15,25.09,25.15,24400.0
2005-11-28 12:10:00,25.18,25.31,25.15,25.17,29400.0,25.18,25.31,25.15,25.17,29400.0
2005-11-28 12:20:00,25.19,25.25,25.19,25.22,16300.0,25.19,25.25,25.19,25.22,16300.0
2005-11-28 12:30:00,25.22,25.24,25.18,25.23,12200.0,25.22,25.24,25.18,25.23,12200.0
2005-11-28 12:40:00,25.24,25.4,25.22,25.22,41500.0,25.24,25.4,25.22,25.22,41500.0
2005-11-28 12:50:00,25.25,25.31,25.25,25.28,13800.0,25.25,25.31,25.25,25.28,13800.0
2005-11-28 13:00:00,25.28,25.33,25.27,25.3,109300.0,25.28,25.33,25.27,25.3,109300.0
2005-11-28 13:10:00,25.3,25.36,25.3,25.33,22700.0,25.3,25.36,25.3,25.33,22700.0
2005-11-28 13:20:00,25.35,25.42,25.33,25.41,15400.0,25.35,25.42,25.33,25.41,15400.0
2005-11-28 13:30:00,25.42,25.44,25.33,25.33,36200.0,25.42,25.44,25.33,25.33,36200.0
2005-11-28 13:40:00,25.33,25.4,25.32,25.37,14500.0,25.33,25.4,25.32,25.37,14500.0
2005-11-28 13:50:00,25.37,25.42,25.37,25.39,11600.0,25.37,25.42,25.37,25.39,11600.0
2005-11-28 14:00:00,25.39,25.39,25.15,25.21,50200.0,25.39,25.39,25.15,25.21,50200.0
2005-11-28 14:10:00,25.16,25.19,25.12,25.18,19800.0,25.16,25.19,25.12,25.18,19800.0
2005-11-28 14:20:00,25.15,25.26,25.15,25.25,39000.0,25.15,25.26,25.15,25.25,39000.0
2005-11-28 14:30:00,25.25,25.27,25.23,25.25,9500.0,25.25,25.27,25.23,25.25,9500.0
2005-11-28 14:40:00,25.25,25.33,25.24,25.33,18700.0,25.25,25.33,25.24,25.33,18700.0
2005-11-28 14:50:00,25.33,25.45,25.31,25.34,62800.0,25.33,25.45,25.31,25.34,62800.0
2005-11-28 15:00:00,25.34,25.39,25.25,25.34,22900.0,25.34,25.39,25.25,25.34,22900.0
2005-11-28 15:10:00,25.36,25.36,25.25,25.26,25900.0,25.36,25.36,25.25,25.26,25900.0
2005-11-28 15:20:00,25.26,25.29,25.26,25.27,20400.0,25.26,25.29,25.26,25.27,20400.0
2005-11-28 15:30:00,25.28,25.29,25.25,25.25,24500.0,25.28,25.29,25.25,25.25,24500.0
2005-11-28 15:40:00,25.25,25.38,25.2,25.35,49500.0,25.25,25.38,25.2,25.35,49500.0
2005-11-28 15:50:00,25.36,25.36,25.28,25.34,67200.0,25.36,25.36,25.28,25.34,67200.0
2005-11-29 09:30:00,25.54,25.59,25.38,25.45,30400.0,25.54,25.59,25.38,25.45,30400.0
2005-11-29 09:40:00,25.42,25.44,25.14,25.2,21400.0,25.42,25.44,25.14,25.2,21400.0
2005-11-29 09:50:00,25.21,25.24,25.03,25.1,19600.0,25.21,25.24,25.03,25.1,19600.0
2005-11-29 10:00:00,25.11,25.39,25.11,25.13,25800.0,25.11,25.39,25.11,25.13,25800.0
2005-11-29 10:10:00,25.13,25.15,24.91,24.98,28600.0,25.13,25.15,24.91,24.98,28600.0
2005-11-29 10:20:00,24.97,24.98,24.8,24.92,29600.0,24.97,24.98,24.8,24.92,29600.0
2005-11-29 10:30:00,24.93,25.01,24.88,24.97,44500.0,24.93,25.01,24.88,24.97,44500.0
2005-11-29 10:40:00,24.97,25.0,24.93,24.97,27400.0,24.97,25.0,24.93,24.97,27400.0
2005-11-29 10:50:00,24.97,25.02,24.95,24.97,66700.0,24.97,25.02,24.95,24.97,66700.0
2005-11-29 11:00:00,24.97,24.98,24.96,24.98,28700.0,24.97,24.98,24.96,24.98,28700.0
2005-11-29 11:10:00,24.97,24.99,24.97,24.98,32100.0,24.97,24.99,24.97,24.98,32100.0
2005-11-29 11:20:00,24.98,25.0,24.97,24.99,22500.0,24.98,25.0,24.97,24.99,22500.0
2005-11-29 11:30:00,24.99,25.01,24.99,24.99,14500.0,24.99,25.01,24.99,24.99,14500.0
2005-11-29 11:40:00,25.0,25.01,24.99,25.0,50600.0,25.0,25.01,24.99,25.0,50600.0
2005-11-29 11:50:00,24.99,25.06,24.99,25.05,20300.0,24.99,25.06,24.99,25.05,20300.0
2005-11-29 12:00:00,25.05,25.15,25.04,25.15,31900.0,25.05,25.15,25.04,25.15,31900.0
2005-11-29 12:10:00,25.15,25.16,25.08,25.08,6100.0,25.15,25.16,25.08,25.08,6100.0
2005-11-29 12:20:00,25.09,25.14,25.08,25.12,9700.0,25.09,25.14,25.08,25.12,9700.0
2005-11-29 12:30:00,25.1,25.16,25.09,25.1,8200.0,25.1,25.16,25.09,25.1,8200.0
2005-11-29 12:40:00,25.08,25.13,25.08,25.1,15000.0,25.08,25.13,25.08,25.1,15000.0
2005-11-29 12:50:00,25.11,25.11,25.08,25.09,11400.0,25.11,25.11,25.08,25.09,11400.0
2005-11-29 13:00:00,25.09,25.14,25.09,25.1,9500.0,25.09,25.14,25.09,25.1,9500.0
2005-11-29 13:10:00,25.1,25.25,25.1,25.17,17800.0,25.1,25.25,25.1,25.17,17800.0
2005-11-29 13:20:00,25.17,25.21,25.15,25.15,6100.0,25.17,25.21,25.15,25.15,6100.0
2005-11-29 13:30:00,25.15,25.16,25.04,25.07,24900.0,25.15,25.16,25.04,25.07,24900.0
2005-11-29 13:40:00,25.05,25.16,25.05,25.07,14200.0,25.05,25.16,25.05,25.07,14200.0
2005-11-29 13:50:00,25.08,25.16,25.05,25.14,8700.0,25.08,25.16,25.05,25.14,8700.0
2005-11-29 14:00:00,25.13,25.15,25.07,25.08,5800.0,25.13,25.15,25.07,25.08,5800.0
2005-11-29 14:10:00,25.07,25.08,25.05,25.06,9900.0,25.07,25.08,25.05,25.06,9900.0
2005-11-29 14:20:00,25.05,25.08,25.05,25.06,8700.0,25.05,25.08,25.05,25.06,8700.0
2005-11-29 14:30:00,25.05,25.06,24.99,24.99,250800.0,25.05,25.06,24.99,24.99,250800.0
2005-11-29 14:40:00,24.98,25.16,24.92,25.14,32200.0,24.98,25.16,24.92,25.14,32200.0
2005-11-29 14:50:00,25.13,25.18,25.05,25.05,13500.0,25.13,25.18,25.05,25.05,13500.0
2005-11-29 15:00:00,25.07,25.08,24.99,24.99,38800.0,25.07,25.08,24.99,24.99,38800.0
2005-11-29 15:10:00,24.99,25.1,24.99,25.08,84900.0,24.99,25.1,24.99,25.08,84900.0
2005-11-29 15:20:00,25.07,25.08,25.0,25.0,20600.0,25.07,25.08,25.0,25.0,20600.0
2005-11-29 15:30:00,25.01,25.04,25.0,25.04,35100.0,25.01,25.04,25.0,25.04,35100.0
2005-11-29 15:40:00,25.04,25.1,25.04,25.08,31200.0,25.04,25.1,25.04,25.08,31200.0
2005-11-29 15:50:00,25.07,25.16,25.02,25.15,117600.0,25.07,25.16,25.02,25.15,117600.0
2005-11-30 09:30:00,25.25,25.32,25.02,25.28,28800.0,25.25,25.32,25.02,25.28,28800.0
2005-11-30 09:40:00,25.28,25.31,25.03,25.09,19700.0,25.28,25.31,25.03,25.09,19700.0
2005-11-30 09:50:00,25.11,25.12,24.98,25.0,44900.0,25.11,25.12,24.98,25.0,44900.0
2005-11-30 10:00:00,25.0,25.02,24.8,24.8,14100.0,25.0,25.02,24.8,24.8,14100.0
2005-11-30 10:10:00,24.82,24.87,24.78,24.87,23000.0,24.82,24.87,24.78,24.87,23000.0
2005-11-30 10:20:00,24.9,25.09,24.89,25.04,44800.0,24.9,25.09,24.89,25.04,44800.0
2005-11-30 10:30:00,25.04,25.08,24.98,25.05,51900.0,25.04,25.08,24.98,25.05,51900.0
2005-11-30 10:40:00,25.04,25.07,25.02,25.04,18400.0,25.04,25.07,25.02,25.04,18400.0
2005-11-30 10:50:00,25.02,25.13,25.02,25.11,36700.0,25.02,25.13,25.02,25.11,36700.0
2005-11-30 11:00:00,25.11,25.15,25.1,25.15,38800.0,25.11,25.15,25.1,25.15,38800.0
2005-11-30 11:10:00,25.16,25.24,25.16,25.22,35500.0,25.16,25.24,25.16,25.22,35500.0
2005-11-30 11:20:00,25.22,25.23,25.19,25.23,23500.0,25.22,25.23,25.19,25.23,23500.0
2005-11-30 11:30:00,25.22,25.3,25.21,25.25,64400.0,25.22,25.3,25.21,25.25,64400.0
2005-11-30 11:40:00,25.25,25.29,25.21,25.23,26700.0,25.25,25.29,25.21,25.23,26700.0
2005-11-30 11:50:00,25.22,25.25,25.22,25.23,19100.0,25.22,25.25,25.22,25.23,19100.0
2005-11-30 12:00:00,25.23,25.3,25.22,25.28,17400.0,25.23,25.3,25.22,25.28,17400.0
2005-11-30 12:10:00,25.26,25.3,25.23,25.27,16800.0,25.26,25.3,25.23,25.27,16800.0
2005-11-30 12:20:00,25.26,25.35,25.25,25.32,10800.0,25.26,25.35,25.25,25.32,10800.0
2005-11-30 12:30:00,25.32,25.33,25.26,25.29,17300.0,25.32,25.33,25.26,25.29,17300.0
2005-11-30 12:40:00,25.28,25.34,25.28,25.34,7100.0,25.28,25.34,25.28,25.34,7100.0
2005-11-30 12:50:00,25.35,25.35,25.32,25.33,151600.0,25.35,25.35,25.32,25.33,151600.0
2005-11-30 13:00:00,25.32,25.41,25.31,25.37,223100.0,25.32,25.41,25.31,25.37,223100.0
2005-11-30 13:10:00,25.38,25.5,25.37,25.46,35700.0,25.38,25.5,25.37,25.46,35700.0
2005-11-30 13:20:00,25.48,25.49,25.44,25.44,14300.0,25.48,25.49,25.44,25.44,14300.0
2005-11-30 13:30:00,25.44,25.51,25.4,25.46,18700.0,25.44,25.51,25.4,25.46,18700.0
2005-11-30 13:40:00,25.46,25.51,25.43,25.5,17100.0,25.46,25.51,25.43,25.5,17100.0
2005-11-30 13:50:00,25.49,25.51,25.43,25.43,10400.0,25.49,25.51,25.43,25.43,10400.0
2005-11-30 14:00:00,25.45,25.5,25.42,25.45,18500.0,25.45,25.5,25.42,25.45,18500.0
2005-11-30 14:10:00,25.46,25.48,25.4,25.45,12300.0,25.46,25.48,25.4,25.45,12300.0
2005-11-30 14:20:00,25.44,25.5,25.43,25.46,9900.0,25.44,25.5,25.43,25.46,9900.0
2005-11-30 14:30:00,25.46,25.47,25.3,25.42,29700.0,25.46,25.47,25.3,25.42,29700.0
2005-11-30 14:40:00,25.43,25.5,25.4,25.46,26700.0,25.43,25.5,25.4,25.46,26700.0
2005-11-30 14:50:00,25.47,25.5,25.46,25.5,23100.0,25.47,25.5,25.46,25.5,23100.0
2005-11-30 15:00:00,25.49,25.51,25.44,25.5,32700.0,25.49,25.51,25.44,25.5,32700.0
2005-11-30 15:10:00,25.51,25.56,25.46,25.54,196900.0,25.51,25.56,25.46,25.54,196900.0
2005-11-30 15:20:00,25.54,25.54,25.46,25.5,42000.0,25.54,25.54,25.46,25.5,42000.0
2005-11-30 15:30:00,25.49,25.56,25.48,25.55,55900.0,25.49,25.56,25.48,25.55,55900.0
2005-11-30 15:40:00,25.56,25.57,25.5,25.5,53600.0,25.56,25.57,25.5,25.5,53600.0
2005-11-30 15:50:00,25.51,25.57,25.46,25.48,130400.0,25.51,25.57,25.46,25.48,130400.0
2005-12-01 09:30:00,25.55,25.55,25.27,25.27,46500.0,25.55,25.55,25.27,25.27,46500.0
2005-12-01 09:40:00,25.28,25.43,25.16,25.41,45200.0,25.28,25.43,25.16,25.41,45200.0
2005-12-01 09:50:00,25.45,25.47,25.39,25.4,25900.0,25.45,25.47,25.39,25.4,25900.0
2005-12-01 10:00:00,25.41,25.41,25.3,25.35,18500.0,25.41,25.41,25.3,25.35,18500.0
2005-12-01 10:10:00,25.36,25.38,25.34,25.38,16600.0,25.36,25.38,25.34,25.38,16600.0
2005-12-01 10:20:00,25.38,25.41,25.35,25.4,9600.0,25.38,25.41,25.35,25.4,9600.0
2005-12-01 10:30:00,25.4,25.41,25.3,25.35,21700.0,25.4,25.41,25.3,25.35,21700.0
2005-12-01 10:40:00,25.34,25.42,25.31,25.41,49900.0,25.34,25.42,25.31,25.41,49900.0
2005-12-01 10:50:00,25.41,25.42,25.37,25.38,24300.0,25.41,25.42,25.37,25.38,24300.0
2005-12-01 11:00:00,25.38,25.46,25.37,25.42,16000.0,25.38,25.46,25.37,25.42,16000.0
2005-12-01 11:10:00,25.42,25.43,25.35,25.39,16900.0,25.42,25.43,25.35,25.39,16900.0
2005-12-01 11:20:00,25.4,25.4,25.3,25.33,21000.0,25.4,25.4,25.3,25.33,21000.0
2005-12-01 11:30:00,25.35,25.42,25.35,25.39,13700.0,25.35,25.42,25.35,25.39,13700.0
2005-12-01 11:40:00,25.42,25.45,25.39,25.43,9500.0,25.42,25.45,25.39,25.43,9500.0
2005-12-01 11:50:00,25.43,25.43,25.34,25.41,10100.0,25.43,25.43,25.34,25.41,10100.0
2005-12-01 12:00:00,25.43,25.43,25.33,25.37,21200.0,25.43,25.43,25.33,25.37,21200.0
2005-12-01 12:10:00,25.37,25.4,25.32,25.39,11400.0,25.37,25.4,25.32,25.39,11400.0
2005-12-01 12:20:00,25.4,25.43,25.38,25.42,19900.0,25.4,25.43,25.38,25.42,19900.0
2005-12-01 12:30:00,25.41,25.47,25.4,25.46,35100.0,25.41,25.47,25.4,25.46,35100.0
2005-12-01 12:40:00,25.45,25.53,25.45,25.51,20600.0,25.45,25.53,25.45,25.51,20600.0
2005-12-01 12:50:00,25.53,25.55,25.5,25.53,16300.0,25.53,25.55,25.5,25.53,16300.0
2005-12-01 13:00:00,25.54,25.65,25.53,25.63,27300.0,25.54,25.65,25.53,25.63,27300.0
2005-12-01 13:10:00,25.64,25.7,25.63,25.66,18500.0,25.64,25.7,25.63,25.66,18500.0
2005-12-01 13:20:00,25.67,25.76,25.65,25.75,35200.0,25.67,25.76,25.65,25.75,35200.0
2005-12-01 13:30:00,25.76,25.79,25.73,25.76,26400.0,25.76,25.79,25.73,25.76,26400.0
2005-12-01 13:40:00,25.76,25.77,25.68,25.73,27700.0,25.76,25.77,25.68,25.73,27700.0
2005-12-01 13:50:00,25.74,25.74,25.65,25.7,16400.0,25.74,25.74,25.65,25.7,16400.0
2005-12-01 14:00:00,25.7,25.7,25.68,25.68,7300.0,25.7,25.7,25.68,25.68,7300.0
2005-12-01 14:10:00,25.7,25.72,25.67,25.71,21500.0,25.7,25.72,25.67,25.71,21500.0
2005-12-01 14:20:00,25.73,25.73,25.63,25.65,16700.0,25.73,25.73,25.63,25.65,16700.0
2005-12-01 14:30:00,25.65,25.67,25.62,25.63,28000.0,25.65,25.67,25.62,25.63,28000.0
2005-12-01 14:40:00,25.64,25.74,25.64,25.7,24100.0,25.64,25.74,25.64,25.7,24100.0
2005-12-01 14:50:00,25.7,25.71,25.68,25.7,21400.0,25.7,25.71,25.68,25.7,21400.0
2005-12-01 15:00:00,25.71,25.77,25.69,25.77,40800.0,25.71,25.77,25.69,25.77,40800.0
2005-12-01 15:10:00,25.77,25.78,25.72,25.73,50000.0,25.77,25.78,25.72,25.73,50000.0
2005-12-01 15:20:00,25.73,25.79,25.72,25.77,21100.0,25.73,25.79,25.72,25.77,21100.0
2005-12-01 15:30:00,25.77,25.8,25.75,25.75,62800.0,25.77,25.8,25.75,25.75,62800.0
2005-12-01 15:40:00,25.75,25.76,25.7,25.74,94000.0,25.75,25.76,25.7,25.74,94000.0
2005-12-01 15:50:00,25.75,25.76,25.68,25.71,176500.0,25.75,25.76,25.68,25.71,176500.0
2005-12-02 09:30:00,25.65,25.75,25.65,25.72,40400.0,25.65,25.75,25.65,25.72,40400.0
2005-12-02 09:40:00,25.71,25.73,25.48,25.48,57500.0,25.71,25.73,25.48,25.48,57500.0
2005-12-02 09:50:00,25.5,25.5,25.1,25.16,43400.0,25.5,25.5,25.1,25.16,43400.0
2005-12-02 10:00:00,25.17,25.25,25.15,25.23,31900.0,25.17,25.25,25.15,25.23,31900.0
2005-12-02 10:10:00,25.21,25.22,25.06,25.09,26100.0,25.21,25.22,25.06,25.09,26100.0
2005-12-02 10:20:00,25.05,25.21,25.05,25.21,29900.0,25.05,25.21,25.05,25.21,29900.0
2005-12-02 10:30:00,25.18,25.26,25.11,25.17,26100.0,25.18,25.26,25.11,25.17,26100.0
2005-12-02 10:40:00,25.18,25.27,25.17,25.22,25200.0,25.18,25.27,25.17,25.22,25200.0
2005-12-02 10:50:00,25.22,25.23,25.17,25.18,20500.0,25.22,25.23,25.17,25.18,20500.0
2005-12-02 11:00:00,25.17,25.31,25.1,25.29,19200.0,25.17,25.31,25.1,25.29,19200.0
2005-12-02 11:10:00,25.28,25.29,25.17,25.29,12100.0,25.28,25.29,25.17,25.29,12100.0
2005-12-02 11:20:00,25.29,25.39,25.27,25.28,14300.0,25.29,25.39,25.27,25.28,14300.0
2005-12-02 11:30:00,25.28,25.35,25.27,25.27,10900.0,25.28,25.35,25.27,25.27,10900.0
2005-12-02 11:40:00,25.29,25.29,25.18,25.22,17300.0,25.29,25.29,25.18,25.22,17300.0
2005-12-02 11:50:00,25.21,25.22,25.16,25.18,13200.0,25.21,25.22,25.16,25.18,13200.0
2005-12-02 12:00:00,25.17,25.22,25.13,25.14,22800.0,25.17,25.22,25.13,25.14,22800.0
2005-12-02 12:10:00,25.15,25.16,25.02,25.02,25600.0,25.15,25.16,25.02,25.02,25600.0
2005-12-02 12:20:00,25.01,25.03,24.93,24.96,49600.0,25.01,25.03,24.93,24.96,49600.0
2005-12-02 12:30:00,24.96,25.0,24.83,24.99,58600.0,24.96,25.0,24.83,24.99,58600.0
2005-12-02 12:40:00,25.0,25.0,24.83,24.94,32300.0,25.0,25.0,24.83,24.94,32300.0
2005-12-02 12:50:00,24.94,24.95,24.8,24.9,24400.0,24.94,24.95,24.8,24.9,24400.0
2005-12-02 13:00:00,24.9,24.97,24.83,24.93,21200.0,24.9,24.97,24.83,24.93,21200.0
2005-12-02 13:10:00,24.95,24.96,24.9,24.94,18300.0,24.95,24.96,24.9,24.94,18300.0
2005-12-02 13:20:00,24.94,24.97,24.93,24.95,7400.0,24.94,24.97,24.93,24.95,7400.0
2005-12-02 13:30:00,24.94,25.0,24.94,25.0,78000.0,24.94,25.0,24.94,25.0,78000.0
2005-12-02 13:40:00,25.0,25.05,24.96,25.02,118600.0,25.0,25.05,24.96,25.02,118600.0
2005-12-02 13:50:00,25.03,25.03,25.0,25.02,12800.0,25.03,25.03,25.0,25.02,12800.0
2005-12-02 14:00:00,25.03,25.05,24.95,25.02,63600.0,25.03,25.05,24.95,25.02,63600.0
2005-12-02 14:10:00,25.02,25.05,24.98,24.99,52100.0,25.02,25.05,24.98,24.99,52100.0
2005-12-02 14:20:00,25.0,25.02,24.98,25.02,30500.0,25.0,25.02,24.98,25.02,30500.0
2005-12-02 14:30:00,25.02,25.05,24.98,24.98,21600.0,25.02,25.05,24.98,24.98,21600.0
2005-12-02 14:40:00,24.99,25.0,24.96,24.99,18200.0,24.99,25.0,24.96,24.99,18200.0
2005-12-02 14:50:00,24.98,24.99,24.94,24.97,21500.0,24.98,24.99,24.94,24.97,21500.0
2005-12-02 15:00:00,24.97,24.97,24.89,24.9,35700.0,24.97,24.97,24.89,24.9,35700.0
2005-12-02 15:10:00,24.91,24.95,24.9,24.95,36800.0,24.91,24.95,24.9,24.95,36800.0
2005-12-02 15:20:00,24.95,24.99,24.92,24.98,36500.0,24.95,24.99,24.92,24.98,36500.0
2005-12-02 15:30:00,24.99,25.12,24.98,25.1,43200.0,24.99,25.12,24.98,25.1,43200.0
2005-12-02 15:40:00,25.11,25.13,24.99,25.01,34000.0,25.11,25.13,24.99,25.01,34000.0
2005-12-02 15:50:00,25.01,25.15,24.98,25.04,67600.0,25.01,25.15,24.98,25.04,67600.0
2005-12-05 09:30:00,25.04,25.1,24.85,24.88,99800.0,25.04,25.1,24.85,24.88,99800.0
2005-12-05 09:40:00,24.89,25.03,24.83,24.85,47200.0,24.89,25.03,24.83,24.85,47200.0
2005-12-05 09:50:00,24.85,24.88,24.71,24.8,32400.0,24.85,24.88,24.71,24.8,32400.0
2005-12-05 10:00:00,24.82,25.0,24.82,25.0,26300.0,24.82,25.0,24.82,25.0,26300.0
2005-12-05 10:10:00,25.0,25.06,24.9,25.01,32400.0,25.0,25.06,24.9,25.01,32400.0
2005-12-05 10:20:00,25.01,25.03,24.92,24.96,19000.0,25.01,25.03,24.92,24.96,19000.0
2005-12-05 10:30:00,24.94,25.0,24.9,25.0,12100.0,24.94,25.0,24.9,25.0,12100.0
2005-12-05 10:40:00,24.99,25.0,24.9,24.94,8400.0,24.99,25.0,24.9,24.94,8400.0
2005-12-05 10:50:00,24.96,24.97,24.91,24.94,9200.0,24.96,24.97,24.91,24.94,9200.0
2005-12-05 11:00:00,24.95,25.0,24.92,24.92,9300.0,24.95,25.0,24.92,24.92,9300.0
2005-12-05 11:10:00,24.93,25.01,24.93,25.0,20200.0,24.93,25.01,24.93,25.0,20200.0
2005-12-05 11:20:00,25.01,25.08,25.0,25.02,12400.0,25.01,25.08,25.0,25.02,12400.0
2005-12-05 11:30:00,25.02,25.05,25.0,25.05,13600.0,25.02,25.05,25.0,25.05,13600.0
2005-12-05 11:40:00,25.05,25.16,25.05,25.08,22400.0,25.05,25.16,25.05,25.08,22400.0
2005-12-05 11:50:00,25.09,25.09,25.04,25.04,10000.0,25.09,25.09,25.04,25.04,10000.0
2005-12-05 12:00:00,25.03,25.12,25.0,25.09,10300.0,25.03,25.12,25.0,25.09,10300.0
2005-12-05 12:10:00,25.07,25.1,25.02,25.04,6400.0,25.07,25.1,25.02,25.04,6400.0
2005-12-05 12:20:00,25.04,25.06,25.03,25.06,3300.0,25.04,25.06,25.03,25.06,3300.0
2005-12-05 12:30:00,25.07,25.1,25.06,25.1,8600.0,25.07,25.1,25.06,25.1,8600.0
2005-12-05 12:40:00,25.09,25.1,25.06,25.07,7800.0,25.09,25.1,25.06,25.07,7800.0
2005-12-05 12:50:00,25.08,25.1,25.08,25.1,4500.0,25.08,25.1,25.08,25.1,4500.0
2005-12-05 13:00:00,25.09,25.18,25.09,25.18,8200.0,25.09,25.18,25.09,25.18,8200.0
2005-12-05 13:10:00,25.18,25.19,25.14,25.16,5100.0,25.18,25.19,25.14,25.16,5100.0
2005-12-05 13:20:00,25.15,25.19,25.15,25.19,5900.0,25.15,25.19,25.15,25.19,5900.0
2005-12-05 13:30:00,25.19,25.21,25.18,25.2,5800.0,25.19,25.21,25.18,25.2,5800.0
2005-12-05 13:40:00,25.19,25.2,25.18,25.18,5500.0,25.19,25.2,25.18,25.18,5500.0
2005-12-05 13:50:00,25.17,25.2,25.15,25.19,6800.0,25.17,25.2,25.15,25.19,6800.0
2005-12-05 14:00:00,25.2,25.2,25.1,25.13,10700.0,25.2,25.2,25.1,25.13,10700.0
2005-12-05 14:10:00,25.11,25.15,25.1,25.11,6000.0,25.11,25.15,25.1,25.11,6000.0
2005-12-05 14:20:00,25.11,25.15,25.08,25.1,13800.0,25.11,25.15,25.08,25.1,13800.0
2005-12-05 14:30:00,25.11,25.13,25.09,25.12,6200.0,25.11,25.13,25.09,25.12,6200.0
2005-12-05 14:40:00,25.13,25.15,25.1,25.14,10900.0,25.13,25.15,25.1,25.14,10900.0
2005-12-05 14:50:00,25.13,25.15,25.13,25.15,6700.0,25.13,25.15,25.13,25.15,6700.0
2005-12-05 15:00:00,25.15,25.15,25.08,25.08,6100.0,25.15,25.15,25.08,25.08,6100.0
2005-12-05 15:10:00,25.08,25.09,25.07,25.09,8700.0,25.08,25.09,25.07,25.09,8700.0
2005-12-05 15:20:00,25.08,25.11,25.07,25.11,12200.0,25.08,25.11,25.07,25.11,12200.0
2005-12-05 15:30:00,25.12,25.25,25.12,25.23,31200.0,25.12,25.25,25.12,25.23,31200.0
2005-12-05 15:40:00,25.24,25.26,25.18,25.25,52600.0,25.24,25.26,25.18,25.25,52600.0
2005-12-05 15:50:00,25.25,25.26,25.18,25.18,59100.0,25.25,25.26,25.18,25.18,59100.0
2005-12-06 09:30:00,25.07,25.14,24.95,25.14,69100.0,25.07,25.14,24.95,25.14,69100.0
2005-12-06 09:40:00,25.1,25.13,24.89,24.93,23800.0,25.1,25.13,24.89,24.93,23800.0
2005-12-06 09:50:00,24.93,25.01,24.91,25.0,23600.0,24.93,25.01,24.91,25.0,23600.0
2005-12-06 10:00:00,25.0,25.0,24.74,24.85,40600.0,25.0,25.0,24.74,24.85,40600.0
2005-12-06 10:10:00,24.85,24.86,24.73,24.76,46400.0,24.85,24.86,24.73,24.76,46400.0
2005-12-06 10:20:00,24.74,24.76,24.65,24.67,42800.0,24.74,24.76,24.65,24.67,42800.0
2005-12-06 10:30:00,24.67,24.71,24.55,24.64,44500.0,24.67,24.71,24.55,24.64,44500.0
2005-12-06 10:40:00,24.62,24.75,24.61,24.73,23400.0,24.62,24.75,24.61,24.73,23400.0
2005-12-06 10:50:00,24.73,24.73,24.64,24.65,23500.0,24.73,24.73,24.64,24.65,23500.0
2005-12-06 11:00:00,24.67,24.7,24.63,24.66,21000.0,24.67,24.7,24.63,24.66,21000.0
2005-12-06 11:10:00,24.66,24.69,24.63,24.66,37600.0,24.66,24.69,24.63,24.66,37600.0
2005-12-06 11:20:00,24.66,24.72,24.65,24.67,18400.0,24.66,24.72,24.65,24.67,18400.0
2005-12-06 11:30:00,24.67,24.7,24.65,24.69,6900.0,24.67,24.7,24.65,24.69,6900.0
2005-12-06 11:40:00,24.69,24.7,24.66,24.68,8100.0,24.69,24.7,24.66,24.68,8100.0
2005-12-06 11:50:00,24.69,24.7,24.67,24.68,14200.0,24.69,24.7,24.67,24.68,14200.0
2005-12-06 12:00:00,24.69,24.73,24.69,24.71,12000.0,24.69,24.73,24.69,24.71,12000.0
2005-12-06 12:10:00,24.71,24.83,24.71,24.83,13800.0,24.71,24.83,24.71,24.83,13800.0
2005-12-06 12:20:00,24.83,24.83,24.75,24.75,13200.0,24.83,24.83,24.75,24.75,13200.0
2005-12-06 12:30:00,24.75,24.78,24.74,24.75,14700.0,24.75,24.78,24.74,24.75,14700.0
2005-12-06 12:40:00,24.75,24.8,24.75,24.8,20200.0,24.75,24.8,24.75,24.8,20200.0
2005-12-06 12:50:00,24.8,24.81,24.77,24.8,24700.0,24.8,24.81,24.77,24.8,24700.0
2005-12-06 13:00:00,24.8,24.86,24.8,24.85,15200.0,24.8,24.86,24.8,24.85,15200.0
2005-12-06 13:10:00,24.86,24.91,24.86,24.91,10800.0,24.86,24.91,24.86,24.91,10800.0
2005-12-06 13:20:00,24.9,24.92,24.88,24.92,8800.0,24.9,24.92,24.88,24.92,8800.0
2005-12-06 13:30:00,24.91,24.96,24.91,24.94,32900.0,24.91,24.96,24.91,24.94,32900.0
2005-12-06 13:40:00,24.95,24.95,24.9,24.94,21500.0,24.95,24.95,24.9,24.94,21500.0
2005-12-06 13:50:00,24.93,24.93,24.88,24.91,9000.0,24.93,24.93,24.88,24.91,9000.0
2005-12-06 14:00:00,24.9,24.94,24.88,24.9,17700.0,24.9,24.94,24.88,24.9,17700.0
2005-12-06 14:10:00,24.89,24.93,24.88,24.9,18200.0,24.89,24.93,24.88,24.9,18200.0
2005-12-06 14:20:00,24.9,24.92,24.9,24.92,9100.0,24.9,24.92,24.9,24.92,9100.0
2005-12-06 14:30:00,24.92,24.94,24.9,24.91,18400.0,24.92,24.94,24.9,24.91,18400.0
2005-12-06 14:40:00,24.9,24.91,24.89,24.9,5800.0,24.9,24.91,24.89,24.9,5800.0
2005-12-06 14:50:00,24.91,24.91,24.89,24.9,10900.0,24.91,24.91,24.89,24.9,10900.0
2005-12-06 15:00:00,24.9,24.9,24.75,24.76,20500.0,24.9,24.9,24.75,24.76,20500.0
2005-12-06 15:10:00,24.77,24.8,24.66,24.8,69700.0,24.77,24.8,24.66,24.8,69700.0
2005-12-06 15:20:00,24.79,24.82,24.78,24.81,35400.0,24.79,24.82,24.78,24.81,35400.0
2005-12-06 15:30:00,24.8,24.81,24.69,24.7,54800.0,24.8,24.81,24.69,24.7,54800.0
2005-12-06 15:40:00,24.7,24.76,24.68,24.75,66900.0,24.7,24.76,24.68,24.75,66900.0
2005-12-06 15:50:00,24.76,24.81,24.73,24.73,117600.0,24.76,24.81,24.73,24.73,117600.0
2005-12-07 09:30:00,25.13,25.42,24.82,24.94,39700.0,25.13,25.42,24.82,24.94,39700.0
2005-12-07 09:40:00,24.92,24.93,24.85,24.87,29900.0,24.92,24.93,24.85,24.87,29900.0
2005-12-07 09:50:00,24.87,24.95,24.86,24.94,15800.0,24.87,24.95,24.86,24.94,15800.0
2005-12-07 10:00:00,24.97,24.99,24.9,24.94,17800.0,24.97,24.99,24.9,24.94,17800.0
2005-12-07 10:10:00,24.93,24.96,24.92,24.95,14900.0,24.93,24.96,24.92,24.95,14900.0
2005-12-07 10:20:00,24.96,24.98,24.95,24.98,8700.0,24.96,24.98,24.95,24.98,8700.0
2005-12-07 10:30:00,24.99,25.06,24.93,24.95,27400.0,24.99,25.06,24.93,24.95,27400.0
2005-12-07 10:40:00,24.96,24.96,24.85,24.85,10500.0,24.96,24.96,24.85,24.85,10500.0
2005-12-07 10:50:00,24.86,24.94,24.76,24.76,15900.0,24.86,24.94,24.76,24.76,15900.0
2005-12-07 11:00:00,24.75,24.83,24.75,24.81,70400.0,24.75,24.83,24.75,24.81,70400.0
2005-12-07 11:10:00,24.79,24.89,24.78,24.79,12500.0,24.79,24.89,24.78,24.79,12500.0
2005-12-07 11:20:00,24.79,24.84,24.79,24.81,1500.0,24.79,24.84,24.79,24.81,1500.0
2005-12-07 11:30:00,24.8,24.88,24.8,24.88,4400.0,24.8,24.88,24.8,24.88,4400.0
2005-12-07 11:40:00,24.88,24.92,24.87,24.87,4400.0,24.88,24.92,24.87,24.87,4400.0
2005-12-07 11:50:00,24.88,24.92,24.86,24.89,4600.0,24.88,24.92,24.86,24.89,4600.0
2005-12-07 12:00:00,24.89,24.89,24.82,24.85,4600.0,24.89,24.89,24.82,24.85,4600.0
2005-12-07 12:10:00,24.87,24.87,24.82,24.83,3600.0,24.87,24.87,24.82,24.83,3600.0
2005-12-07 12:20:00,24.84,24.89,24.83,24.86,4000.0,24.84,24.89,24.83,24.86,4000.0
2005-12-07 12:30:00,24.86,24.88,24.85,24.88,1200.0,24.86,24.88,24.85,24.88,1200.0
2005-12-07 12:40:00,24.85,24.89,24.85,24.86,3300.0,24.85,24.89,24.85,24.86,3300.0
2005-12-07 12:50:00,24.88,24.9,24.82,24.83,3700.0,24.88,24.9,24.82,24.83,3700.0
2005-12-07 13:00:00,24.83,24.89,24.83,24.87,10900.0,24.83,24.89,24.83,24.87,10900.0
2005-12-07 13:10:00,24.88,24.92,24.88,24.91,5900.0,24.88,24.92,24.88,24.91,5900.0
2005-12-07 13:20:00,24.93,24.93,24.8,24.8,12900.0,24.93,24.93,24.8,24.8,12900.0
2005-12-07 13:30:00,24.8,24.9,24.69,24.85,18100.0,24.8,24.9,24.69,24.85,18100.0
2005-12-07 13:40:00,24.85,24.92,24.84,24.84,5800.0,24.85,24.92,24.84,24.84,5800.0
2005-12-07 13:50:00,24.82,24.82,24.78,24.78,5000.0,24.82,24.82,24.78,24.78,5000.0
2005-12-07 14:00:00,24.78,24.82,24.74,24.81,29900.0,24.78,24.82,24.74,24.81,29900.0
2005-12-07 14:10:00,24.81,24.86,24.78,24.79,13600.0,24.81,24.86,24.78,24.79,13600.0
2005-12-07 14:20:00,24.8,24.82,24.79,24.8,6700.0,24.8,24.82,24.79,24.8,6700.0
2005-12-07 14:30:00,24.8,24.88,24.79,24.86,25200.0,24.8,24.88,24.79,24.86,25200.0
2005-12-07 14:40:00,24.86,24.86,24.82,24.86,9200.0,24.86,24.86,24.82,24.86,9200.0
2005-12-07 14:50:00,24.86,24.9,24.84,24.86,17500.0,24.86,24.9,24.84,24.86,17500.0
2005-12-07 15:00:00,24.85,24.86,24.79,24.84,8500.0,24.85,24.86,24.79,24.84,8500.0
2005-12-07 15:10:00,24.85,24.88,24.76,24.79,10000.0,24.85,24.88,24.76,24.79,10000.0
2005-12-07 15:20:00,24.81,24.92,24.8,24.9,8800.0,24.81,24.92,24.8,24.9,8800.0
2005-12-07 15:30:00,24.93,24.95,24.85,24.88,11600.0,24.93,24.95,24.85,24.88,11600.0
2005-12-07 15:40:00,24.89,25.0,24.89,24.98,39700.0,24.89,25.0,24.89,24.98,39700.0
2005-12-07 15:50:00,24.99,25.2,24.9,25.1,170500.0,24.99,25.2,24.9,25.1,170500.0
2005-12-08 09:30:00,25.5,25.7,25.41,25.48,280400.0,25.5,25.7,25.41,25.48,280400.0
2005-12-08 09:40:00,25.45,25.48,25.26,25.38,61000.0,25.45,25.48,25.26,25.38,61000.0
2005-12-08 09:50:00,25.39,25.62,25.38,25.45,55100.0,25.39,25.62,25.38,25.45,55100.0
2005-12-08 10:00:00,25.49,25.63,25.46,25.6,48800.0,25.49,25.63,25.46,25.6,48800.0
2005-12-08 10:10:00,25.6,25.7,25.56,25.64,66900.0,25.6,25.7,25.56,25.64,66900.0
2005-12-08 10:20:00,25.61,26.0,25.61,25.84,84100.0,25.61,26.0,25.61,25.84,84100.0
2005-12-08 10:30:00,25.82,25.89,25.66,25.7,50600.0,25.82,25.89,25.66,25.7,50600.0
2005-12-08 10:40:00,25.67,25.86,25.66,25.8,50800.0,25.67,25.86,25.66,25.8,50800.0
2005-12-08 10:50:00,25.79,25.85,25.76,25.82,48800.0,25.79,25.85,25.76,25.82,48800.0
2005-12-08 11:00:00,25.82,25.9,25.78,25.88,49000.0,25.82,25.9,25.78,25.88,49000.0
2005-12-08 11:10:00,25.89,25.89,25.62,25.7,50600.0,25.89,25.89,25.62,25.7,50600.0
2005-12-08 11:20:00,25.73,25.74,25.65,25.72,28900.0,25.73,25.74,25.65,25.72,28900.0
2005-12-08 11:30:00,25.72,25.81,25.72,25.77,14900.0,25.72,25.81,25.72,25.77,14900.0
2005-12-08 11:40:00,25.77,25.82,25.77,25.77,92700.0,25.77,25.82,25.77,25.77,92700.0
2005-12-08 11:50:00,25.74,25.97,25.74,25.95,57300.0,25.74,25.97,25.74,25.95,57300.0
2005-12-08 12:00:00,25.95,26.0,25.87,25.95,42100.0,25.95,26.0,25.87,25.95,42100.0
2005-12-08 12:10:00,25.96,26.05,25.88,26.05,46600.0,25.96,26.05,25.88,26.05,46600.0
2005-12-08 12:20:00,26.01,26.01,25.93,25.93,25300.0,26.01,26.01,25.93,25.93,25300.0
2005-12-08 12:30:00,25.92,25.97,25.9,25.93,35700.0,25.92,25.97,25.9,25.93,35700.0
2005-12-08 12:40:00,25.92,25.94,25.7,25.83,28600.0,25.92,25.94,25.7,25.83,28600.0
2005-12-08 12:50:00,25.87,25.88,25.8,25.87,13600.0,25.87,25.88,25.8,25.87,13600.0
2005-12-08 13:00:00,25.86,25.91,25.72,25.72,36100.0,25.86,25.91,25.72,25.72,36100.0
2005-12-08 13:10:00,25.72,25.81,25.68,25.68,20600.0,25.72,25.81,25.68,25.68,20600.0
2005-12-08 13:20:00,25.69,25.74,25.67,25.67,12200.0,25.69,25.74,25.67,25.67,12200.0
2005-12-08 13:30:00,25.69,25.74,25.67,25.72,30400.0,25.69,25.74,25.67,25.72,30400.0
2005-12-08 13:40:00,25.73,25.73,25.65,25.66,15900.0,25.73,25.73,25.65,25.66,15900.0
2005-12-08 13:50:00,25.66,25.7,25.61,25.67,11000.0,25.66,25.7,25.61,25.67,11000.0
2005-12-08 14:00:00,25.66,25.66,25.49,25.56,28800.0,25.66,25.66,25.49,25.56,28800.0
2005-12-08 14:10:00,25.55,25.57,25.3,25.32,37500.0,25.55,25.57,25.3,25.32,37500.0
2005-12-08 14:20:00,25.32,25.49,25.31,25.48,55800.0,25.32,25.49,25.31,25.48,55800.0
2005-12-08 14:30:00,25.48,25.52,25.35,25.5,42800.0,25.48,25.52,25.35,25.5,42800.0
2005-12-08 14:40:00,25.52,25.53,25.49,25.52,10500.0,25.52,25.53,25.49,25.52,10500.0
2005-12-08 14:50:00,25.53,25.68,25.47,25.6,43600.0,25.53,25.68,25.47,25.6,43600.0
2005-12-08 15:00:00,25.6,25.67,25.58,25.59,37200.0,25.6,25.67,25.58,25.59,37200.0
2005-12-08 15:10:00,25.6,25.66,25.58,25.65,23100.0,25.6,25.66,25.58,25.65,23100.0
2005-12-08 15:20:00,25.66,25.71,25.6,25.63,25900.0,25.66,25.71,25.6,25.63,25900.0
2005-12-08 15:30:00,25.63,25.72,25.59,25.71,47100.0,25.63,25.72,25.59,25.71,47100.0
2005-12-08 15:40:00,25.71,25.92,25.71,25.82,71600.0,25.71,25.92,25.71,25.82,71600.0
2005-12-08 15:50:00,25.82,25.96,25.81,25.89,105200.0,25.82,25.96,25.81,25.89,105200.0
2005-12-09 09:30:00,25.74,26.17,25.74,26.11,98600.0,25.74,26.17,25.74,26.11,98600.0
2005-12-09 09:40:00,26.12,26.34,26.12,26.25,38300.0,26.12,26.34,26.12,26.25,38300.0
2005-12-09 09:50:00,26.25,26.31,26.18,26.27,21400.0,26.25,26.31,26.18,26.27,21400.0
2005-12-09 10:00:00,26.26,26.33,26.12,26.17,17600.0,26.26,26.33,26.12,26.17,17600.0
2005-12-09 10:10:00,26.2,26.25,26.15,26.17,11300.0,26.2,26.25,26.15,26.17,11300.0
2005-12-09 10:20:00,26.15,26.25,26.15,26.21,15400.0,26.15,26.25,26.15,26.21,15400.0
2005-12-09 10:30:00,26.23,26.24,26.16,26.2,14300.0,26.23,26.24,26.16,26.2,14300.0
2005-12-09 10:40:00,26.24,26.35,26.24,26.34,44100.0,26.24,26.35,26.24,26.34,44100.0
2005-12-09 10:50:00,26.35,26.36,26.28,26.32,27200.0,26.35,26.36,26.28,26.32,27200.0
2005-12-09 11:00:00,26.32,26.41,26.3,26.41,33200.0,26.32,26.41,26.3,26.41,33200.0
2005-12-09 11:10:00,26.41,26.45,26.33,26.35,38000.0,26.41,26.45,26.33,26.35,38000.0
2005-12-09 11:20:00,26.33,26.34,26.22,26.31,20700.0,26.33,26.34,26.22,26.31,20700.0
2005-12-09 11:30:00,26.31,26.42,26.31,26.38,27200.0,26.31,26.42,26.31,26.38,27200.0
2005-12-09 11:40:00,26.4,26.4,26.24,26.32,17100.0,26.4,26.4,26.24,26.32,17100.0
2005-12-09 11:50:00,26.34,26.4,26.25,26.34,11000.0,26.34,26.4,26.25,26.34,11000.0
2005-12-09 12:00:00,26.33,26.37,26.29,26.36,11100.0,26.33,26.37,26.29,26.36,11100.0
2005-12-09 12:10:00,26.36,26.4,26.31,26.4,16700.0,26.36,26.4,26.31,26.4,16700.0
2005-12-09 12:20:00,26.4,26.4,26.32,26.37,7900.0,26.4,26.4,26.32,26.37,7900.0
2005-12-09 12:30:00,26.36,26.4,26.35,26.38,14000.0,26.36,26.4,26.35,26.38,14000.0
2005-12-09 12:40:00,26.38,26.39,26.36,26.36,7000.0,26.38,26.39,26.36,26.36,7000.0
2005-12-09 12:50:00,26.37,26.44,26.36,26.39,14100.0,26.37,26.44,26.36,26.39,14100.0
2005-12-09 13:00:00,26.4,26.48,26.39,26.46,24700.0,26.4,26.48,26.39,26.46,24700.0
2005-12-09 13:10:00,26.47,26.5,26.46,26.46,10500.0,26.47,26.5,26.46,26.46,10500.0
2005-12-09 13:20:00,26.45,26.49,26.42,26.42,13300.0,26.45,26.49,26.42,26.42,13300.0
2005-12-09 13:30:00,26.41,26.55,26.38,26.52,21600.0,26.41,26.55,26.38,26.52,21600.0
2005-12-09 13:40:00,26.52,26.53,26.44,26.46,9200.0,26.52,26.53,26.44,26.46,9200.0
2005-12-09 13:50:00,26.44,26.5,26.43,26.43,6000.0,26.44,26.5,26.43,26.43,6000.0
2005-12-09 14:00:00,26.43,26.47,26.25,26.36,30800.0,26.43,26.47,26.25,26.36,30800.0
2005-12-09 14:10:00,26.34,26.38,26.25,26.37,16500.0,26.34,26.38,26.25,26.37,16500.0
2005-12-09 14:20:00,26.36,26.51,26.34,26.49,18500.0,26.36,26.51,26.34,26.49,18500.0
2005-12-09 14:30:00,26.49,26.5,26.36,26.36,10700.0,26.49,26.5,26.36,26.36,10700.0
2005-12-09 14:40:00,26.36,26.44,26.34,26.4,18700.0,26.36,26.44,26.34,26.4,18700.0
2005-12-09 14:50:00,26.41,26.41,26.3,26.33,15400.0,26.41,26.41,26.3,26.33,15400.0
2005-12-09 15:00:00,26.33,26.37,26.31,26.31,22200.0,26.33,26.37,26.31,26.31,22200.0
2005-12-09 15:10:00,26.3,26.42,26.29,26.41,24300.0,26.3,26.42,26.29,26.41,24300.0
2005-12-09 15:20:00,26.41,26.43,26.37,26.41,19800.0,26.41,26.43,26.37,26.41,19800.0
2005-12-09 15:30:00,26.43,26.47,26.43,26.44,14900.0,26.43,26.47,26.43,26.44,14900.0
2005-12-09 15:40:00,26.43,26.5,26.43,26.5,43300.0,26.43,26.5,26.43,26.5,43300.0
2005-12-09 15:50:00,26.5,26.54,26.38,26.47,74100.0,26.5,26.54,26.38,26.47,74100.0
2005-12-12 09:30:00,26.58,26.71,26.0,26.13,112900.0,26.58,26.71,26.0,26.13,112900.0
2005-12-12 09:40:00,26.16,26.49,26.14,26.44,43200.0,26.16,26.49,26.14,26.44,43200.0
2005-12-12 09:50:00,26.43,26.47,26.21,26.34,30300.0,26.43,26.47,26.21,26.34,30300.0
2005-12-12 10:00:00,26.32,26.43,26.24,26.41,20000.0,26.32,26.43,26.24,26.41,20000.0
2005-12-12 10:10:00,26.42,26.48,26.42,26.48,26400.0,26.42,26.48,26.42,26.48,26400.0
2005-12-12 10:20:00,26.48,26.53,26.46,26.46,39300.0,26.48,26.53,26.46,26.46,39300.0
2005-12-12 10:30:00,26.47,26.49,26.36,26.44,33400.0,26.47,26.49,26.36,26.44,33400.0
2005-12-12 10:40:00,26.45,26.48,26.43,26.44,23200.0,26.45,26.48,26.43,26.44,23200.0
2005-12-12 10:50:00,26.44,26.45,26.42,26.45,16600.0,26.44,26.45,26.42,26.45,16600.0
2005-12-12 11:00:00,26.45,26.45,26.4,26.42,27700.0,26.45,26.45,26.4,26.42,27700.0
2005-12-12 11:10:00,26.42,26.45,26.41,26.41,19100.0,26.42,26.45,26.41,26.41,19100.0
2005-12-12 11:20:00,26.41,26.45,26.4,26.41,12300.0,26.41,26.45,26.4,26.41,12300.0
2005-12-12 11:30:00,26.4,26.43,26.4,26.43,7700.0,26.4,26.43,26.4,26.43,7700.0
2005-12-12 11:40:00,26.42,26.43,26.31,26.4,16100.0,26.42,26.43,26.31,26.4,16100.0
2005-12-12 11:50:00,26.39,26.4,26.36,26.39,33700.0,26.39,26.4,26.36,26.39,33700.0
2005-12-12 12:00:00,26.4,26.4,26.37,26.4,15300.0,26.4,26.4,26.37,26.4,15300.0
2005-12-12 12:10:00,26.4,26.4,26.37,26.38,10700.0,26.4,26.4,26.37,26.38,10700.0
2005-12-12 12:20:00,26.38,26.4,26.37,26.38,7300.0,26.38,26.4,26.37,26.38,7300.0
2005-12-12 12:30:00,26.38,26.4,26.36,26.39,13800.0,26.38,26.4,26.36,26.39,13800.0
2005-12-12 12:40:00,26.38,26.39,26.31,26.31,11800.0,26.38,26.39,26.31,26.31,11800.0
2005-12-12 12:50:00,26.32,26.35,26.3,26.35,9400.0,26.32,26.35,26.3,26.35,9400.0
2005-12-12 13:00:00,26.35,26.35,26.2,26.21,16900.0,26.35,26.35,26.2,26.21,16900.0
2005-12-12 13:10:00,26.21,26.24,26.21,26.23,9300.0,26.21,26.24,26.21,26.23,9300.0
2005-12-12 13:20:00,26.23,26.35,26.22,26.35,17700.0,26.23,26.35,26.22,26.35,17700.0
2005-12-12 13:30:00,26.31,26.35,26.28,26.32,17600.0,26.31,26.35,26.28,26.32,17600.0
2005-12-12 13:40:00,26.3,26.33,26.23,26.23,13800.0,26.3,26.33,26.23,26.23,13800.0
2005-12-12 13:50:00,26.23,26.25,26.19,26.24,14000.0,26.23,26.25,26.19,26.24,14000.0
2005-12-12 14:00:00,26.24,26.25,26.18,26.21,21200.0,26.24,26.25,26.18,26.21,21200.0
2005-12-12 14:10:00,26.22,26.23,26.19,26.23,13200.0,26.22,26.23,26.19,26.23,13200.0
2005-12-12 14:20:00,26.25,26.28,26.1,26.26,74300.0,26.25,26.28,26.1,26.26,74300.0
2005-12-12 14:30:00,26.26,26.31,26.25,26.3,40800.0,26.26,26.31,26.25,26.3,40800.0
2005-12-12 14:40:00,26.28,26.28,26.17,26.21,38800.0,26.28,26.28,26.17,26.21,38800.0
2005-12-12 14:50:00,26.22,26.23,26.15,26.18,35000.0,26.22,26.23,26.15,26.18,35000.0
2005-12-12 15:00:00,26.18,26.3,26.18,26.26,8500.0,26.18,26.3,26.18,26.26,8500.0
2005-12-12 15:10:00,26.26,26.34,26.21,26.26,13600.0,26.26,26.34,26.21,26.26,13600.0
2005-12-12 15:20:00,26.26,26.28,26.16,26.26,12400.0,26.26,26.28,26.16,26.26,12400.0
2005-12-12 15:30:00,26.26,26.26,26.2,26.24,11700.0,26.26,26.26,26.2,26.24,11700.0
2005-12-12 15:40:00,26.24,26.28,26.22,26.27,23300.0,26.24,26.28,26.22,26.27,23300.0
2005-12-12 15:50:00,26.26,26.29,26.21,26.25,56500.0,26.26,26.29,26.21,26.25,56500.0
2005-12-13 09:30:00,26.7,26.75,26.11,26.22,108700.0,26.7,26.75,26.11,26.22,108700.0
2005-12-13 09:40:00,26.24,26.55,26.19,26.53,66100.0,26.24,26.55,26.19,26.53,66100.0
2005-12-13 09:50:00,26.54,26.55,26.39,26.43,54000.0,26.54,26.55,26.39,26.43,54000.0
2005-12-13 10:00:00,26.44,26.55,26.42,26.45,16400.0,26.44,26.55,26.42,26.45,16400.0
2005-12-13 10:10:00,26.44,26.44,26.41,26.44,7500.0,26.44,26.44,26.41,26.44,7500.0
2005-12-13 10:20:00,26.44,26.55,26.44,26.55,31000.0,26.44,26.55,26.44,26.55,31000.0
2005-12-13 10:30:00,26.55,26.72,26.54,26.72,35000.0,26.55,26.72,26.54,26.72,35000.0
2005-12-13 10:40:00,26.72,26.82,26.72,26.76,22000.0,26.72,26.82,26.72,26.76,22000.0
2005-12-13 10:50:00,26.76,26.84,26.75,26.8,15600.0,26.76,26.84,26.75,26.8,15600.0
2005-12-13 11:00:00,26.8,26.9,26.79,26.86,24300.0,26.8,26.9,26.79,26.86,24300.0
2005-12-13 11:10:00,26.87,26.93,26.86,26.92,21900.0,26.87,26.93,26.86,26.92,21900.0
2005-12-13 11:20:00,26.91,26.95,26.91,26.92,21600.0,26.91,26.95,26.91,26.92,21600.0
2005-12-13 11:30:00,26.92,26.95,26.89,26.92,15400.0,26.92,26.95,26.89,26.92,15400.0
2005-12-13 11:40:00,26.9,26.96,26.89,26.94,18900.0,26.9,26.96,26.89,26.94,18900.0
2005-12-13 11:50:00,26.95,27.0,26.95,26.97,13300.0,26.95,27.0,26.95,26.97,13300.0
2005-12-13 12:00:00,26.98,26.99,26.84,26.84,36100.0,26.98,26.99,26.84,26.84,36100.0
2005-12-13 12:10:00,26.86,26.86,26.76,26.81,10100.0,26.86,26.86,26.76,26.81,10100.0
2005-12-13 12:20:00,26.82,26.99,26.82,26.97,12300.0,26.82,26.99,26.82,26.97,12300.0
2005-12-13 12:30:00,26.99,27.01,26.87,26.94,20200.0,26.99,27.01,26.87,26.94,20200.0
2005-12-13 12:40:00,26.97,27.09,26.97,27.09,46100.0,26.97,27.09,26.97,27.09,46100.0
2005-12-13 12:50:00,27.08,27.1,26.98,27.0,18200.0,27.08,27.1,26.98,27.0,18200.0
2005-12-13 13:00:00,27.0,27.05,27.0,27.03,8100.0,27.0,27.05,27.0,27.03,8100.0
2005-12-13 13:10:00,27.03,27.04,26.98,27.01,14400.0,27.03,27.04,26.98,27.01,14400.0
2005-12-13 13:20:00,27.02,27.05,27.0,27.05,6000.0,27.02,27.05,27.0,27.05,6000.0
2005-12-13 13:30:00,27.03,27.05,27.01,27.01,6900.0,27.03,27.05,27.01,27.01,6900.0
2005-12-13 13:40:00,27.01,27.02,26.96,26.99,23100.0,27.01,27.02,26.96,26.99,23100.0
2005-12-13 13:50:00,26.99,26.99,26.92,26.95,8000.0,26.99,26.99,26.92,26.95,8000.0
2005-12-13 14:00:00,26.95,26.95,26.86,26.88,6300.0,26.95,26.95,26.86,26.88,6300.0
2005-12-13 14:10:00,26.89,26.94,26.83,26.9,22400.0,26.89,26.94,26.83,26.9,22400.0
2005-12-13 14:20:00,26.93,27.2,26.93,27.18,51100.0,26.93,27.2,26.93,27.18,51100.0
2005-12-13 14:30:00,27.17,27.35,27.17,27.32,104700.0,27.17,27.35,27.17,27.32,104700.0
2005-12-13 14:40:00,27.31,27.45,27.28,27.39,55200.0,27.31,27.45,27.28,27.39,55200.0
2005-12-13 14:50:00,27.38,27.48,27.31,27.43,38100.0,27.38,27.48,27.31,27.43,38100.0
2005-12-13 15:00:00,27.4,27.44,27.27,27.33,31100.0,27.4,27.44,27.27,27.33,31100.0
2005-12-13 15:10:00,27.33,27.38,27.15,27.29,32900.0,27.33,27.38,27.15,27.29,32900.0
2005-12-13 15:20:00,27.24,27.35,27.22,27.26,42000.0,27.24,27.35,27.22,27.26,42000.0
2005-12-13 15:30:00,27.26,27.26,27.15,27.19,57200.0,27.26,27.26,27.15,27.19,57200.0
2005-12-13 15:40:00,27.19,27.2,27.1,27.13,41800.0,27.19,27.2,27.1,27.13,41800.0
2005-12-13 15:50:00,27.11,27.28,27.09,27.26,55100.0,27.11,27.28,27.09,27.26,55100.0
2005-12-14 09:30:00,27.49,27.76,27.47,27.74,185400.0,27.49,27.76,27.47,27.74,185400.0
2005-12-14 09:40:00,27.73,27.83,27.53,27.62,58800.0,27.73,27.83,27.53,27.62,58800.0
2005-12-14 09:50:00,27.65,27.83,27.63,27.63,48200.0,27.65,27.83,27.63,27.63,48200.0
2005-12-14 10:00:00,27.63,27.64,27.53,27.55,70300.0,27.63,27.64,27.53,27.55,70300.0
2005-12-14 10:10:00,27.56,27.6,27.51,27.53,47900.0,27.56,27.6,27.51,27.53,47900.0
2005-12-14 10:20:00,27.55,27.56,27.35,27.43,36100.0,27.55,27.56,27.35,27.43,36100.0
2005-12-14 10:30:00,27.41,27.55,27.39,27.41,21800.0,27.41,27.55,27.39,27.41,21800.0
2005-12-14 10:40:00,27.41,27.51,27.39,27.44,43200.0,27.41,27.51,27.39,27.44,43200.0
2005-12-14 10:50:00,27.47,27.64,27.41,27.48,26300.0,27.47,27.64,27.41,27.48,26300.0
2005-12-14 11:00:00,27.46,27.6,27.39,27.39,29000.0,27.46,27.6,27.39,27.39,29000.0
2005-12-14 11:10:00,27.41,27.61,27.39,27.54,46600.0,27.41,27.61,27.39,27.54,46600.0
2005-12-14 11:20:00,27.51,27.61,27.5,27.6,38900.0,27.51,27.61,27.5,27.6,38900.0
2005-12-14 11:30:00,27.59,27.6,27.5,27.56,25200.0,27.59,27.6,27.5,27.56,25200.0
2005-12-14 11:40:00,27.59,27.65,27.56,27.65,26700.0,27.59,27.65,27.56,27.65,26700.0
2005-12-14 11:50:00,27.66,27.67,27.54,27.61,39800.0,27.66,27.67,27.54,27.61,39800.0
2005-12-14 12:00:00,27.63,27.65,27.58,27.64,11500.0,27.63,27.65,27.58,27.64,11500.0
2005-12-14 12:10:00,27.62,27.65,27.59,27.61,19800.0,27.62,27.65,27.59,27.61,19800.0
2005-12-14 12:20:00,27.62,27.62,27.5,27.5,37600.0,27.62,27.62,27.5,27.5,37600.0
2005-12-14 12:30:00,27.5,27.51,27.45,27.45,13200.0,27.5,27.51,27.45,27.45,13200.0
2005-12-14 12:40:00,27.44,27.46,27.36,27.37,18100.0,27.44,27.46,27.36,27.37,18100.0
2005-12-14 12:50:00,27.37,27.5,27.36,27.43,14400.0,27.37,27.5,27.36,27.43,14400.0
2005-12-14 13:00:00,27.45,27.47,27.4,27.44,10400.0,27.45,27.47,27.4,27.44,10400.0
2005-12-14 13:10:00,27.44,27.46,27.36,27.43,16000.0,27.44,27.46,27.36,27.43,16000.0
2005-12-14 13:20:00,27.44,27.51,27.43,27.44,16600.0,27.44,27.51,27.43,27.44,16600.0
2005-12-14 13:30:00,27.44,27.49,27.39,27.47,19300.0,27.44,27.49,27.39,27.47,19300.0
2005-12-14 13:40:00,27.46,27.55,27.43,27.51,26900.0,27.46,27.55,27.43,27.51,26900.0
2005-12-14 13:50:00,27.51,27.62,27.5,27.59,60500.0,27.51,27.62,27.5,27.59,60500.0
2005-12-14 14:00:00,27.59,27.61,27.55,27.57,31900.0,27.59,27.61,27.55,27.57,31900.0
2005-12-14 14:10:00,27.55,27.56,27.43,27.46,32400.0,27.55,27.56,27.43,27.46,32400.0
2005-12-14 14:20:00,27.47,27.52,27.46,27.52,19500.0,27.47,27.52,27.46,27.52,19500.0
2005-12-14 14:30:00,27.54,27.57,27.48,27.55,11700.0,27.54,27.57,27.48,27.55,11700.0
2005-12-14 14:40:00,27.55,27.56,27.5,27.55,12200.0,27.55,27.56,27.5,27.55,12200.0
2005-12-14 14:50:00,27.55,27.55,27.49,27.54,22900.0,27.55,27.55,27.49,27.54,22900.0
2005-12-14 15:00:00,27.53,27.6,27.47,27.55,32000.0,27.53,27.6,27.47,27.55,32000.0
2005-12-14 15:10:00,27.55,27.56,27.46,27.46,26800.0,27.55,27.56,27.46,27.46,26800.0
2005-12-14 15:20:00,27.46,27.49,27.43,27.46,27600.0,27.46,27.49,27.43,27.46,27600.0
2005-12-14 15:30:00,27.45,27.46,27.4,27.43,56400.0,27.45,27.46,27.4,27.43,56400.0
2005-12-14 15:40:00,27.43,27.45,27.25,27.43,117500.0,27.43,27.45,27.25,27.43,117500.0
2005-12-14 15:50:00,27.44,27.44,27.32,27.35,100800.0,27.44,27.44,27.32,27.35,100800.0
2005-12-15 09:30:00,27.48,27.7,27.41,27.7,57700.0,27.48,27.7,27.41,27.7,57700.0
2005-12-15 09:40:00,27.65,27.73,27.5,27.61,25400.0,27.65,27.73,27.5,27.61,25400.0
2005-12-15 09:50:00,27.61,27.73,27.57,27.67,21700.0,27.61,27.73,27.57,27.67,21700.0
2005-12-15 10:00:00,27.67,27.7,27.41,27.54,32000.0,27.67,27.7,27.41,27.54,32000.0
2005-12-15 10:10:00,27.54,27.7,27.27,27.59,69300.0,27.54,27.7,27.27,27.59,69300.0
2005-12-15 10:20:00,27.61,27.84,27.6,27.8,55600.0,27.61,27.84,27.6,27.8,55600.0
2005-12-15 10:30:00,27.83,27.97,27.74,27.91,67400.0,27.83,27.97,27.74,27.91,67400.0
2005-12-15 10:40:00,27.91,28.0,27.81,27.94,47600.0,27.91,28.0,27.81,27.94,47600.0
2005-12-15 10:50:00,27.93,27.99,27.91,27.94,33600.0,27.93,27.99,27.91,27.94,33600.0
2005-12-15 11:00:00,27.95,27.95,27.82,27.91,32500.0,27.95,27.95,27.82,27.91,32500.0
2005-12-15 11:10:00,27.91,27.95,27.77,27.8,26900.0,27.91,27.95,27.77,27.8,26900.0
2005-12-15 11:20:00,27.82,27.9,27.69,27.8,31900.0,27.82,27.9,27.69,27.8,31900.0
2005-12-15 11:30:00,27.76,27.81,27.69,27.78,34700.0,27.76,27.81,27.69,27.78,34700.0
2005-12-15 11:40:00,27.77,27.86,27.72,27.8,16300.0,27.77,27.86,27.72,27.8,16300.0
2005-12-15 11:50:00,27.82,27.83,27.7,27.78,22600.0,27.82,27.83,27.7,27.78,22600.0
2005-12-15 12:00:00,27.77,27.87,27.75,27.83,15400.0,27.77,27.87,27.75,27.83,15400.0
2005-12-15 12:10:00,27.81,27.82,27.7,27.72,37600.0,27.81,27.82,27.7,27.72,37600.0
2005-12-15 12:20:00,27.72,27.8,27.7,27.79,16000.0,27.72,27.8,27.7,27.79,16000.0
2005-12-15 12:30:00,27.78,27.8,27.66,27.69,37800.0,27.78,27.8,27.66,27.69,37800.0
2005-12-15 12:40:00,27.7,27.75,27.64,27.67,12900.0,27.7,27.75,27.64,27.67,12900.0
2005-12-15 12:50:00,27.66,27.68,27.53,27.58,13500.0,27.66,27.68,27.53,27.58,13500.0
2005-12-15 13:00:00,27.57,27.59,27.5,27.51,23900.0,27.57,27.59,27.5,27.51,23900.0
2005-12-15 13:10:00,27.51,27.52,27.32,27.39,27800.0,27.51,27.52,27.32,27.39,27800.0
2005-12-15 13:20:00,27.39,27.39,27.33,27.37,26800.0,27.39,27.39,27.33,27.37,26800.0
2005-12-15 13:30:00,27.36,27.57,27.36,27.54,17100.0,27.36,27.57,27.36,27.54,17100.0
2005-12-15 13:40:00,27.53,27.53,27.44,27.44,6600.0,27.53,27.53,27.44,27.44,6600.0
2005-12-15 13:50:00,27.46,27.64,27.45,27.59,21400.0,27.46,27.64,27.45,27.59,21400.0
2005-12-15 14:00:00,27.59,27.65,27.59,27.62,25400.0,27.59,27.65,27.59,27.62,25400.0
2005-12-15 14:10:00,27.62,27.67,27.62,27.67,24300.0,27.62,27.67,27.62,27.67,24300.0
2005-12-15 14:20:00,27.68,27.72,27.62,27.62,16300.0,27.68,27.72,27.62,27.62,16300.0
2005-12-15 14:30:00,27.63,27.63,27.49,27.5,21600.0,27.63,27.63,27.49,27.5,21600.0
2005-12-15 14:40:00,27.49,27.54,27.31,27.38,35100.0,27.49,27.54,27.31,27.38,35100.0
2005-12-15 14:50:00,27.37,27.57,27.37,27.54,20000.0,27.37,27.57,27.37,27.54,20000.0
2005-12-15 15:00:00,27.54,27.56,27.5,27.51,13500.0,27.54,27.56,27.5,27.51,13500.0
2005-12-15 15:10:00,27.51,27.57,27.44,27.54,26200.0,27.51,27.57,27.44,27.54,26200.0
2005-12-15 15:20:00,27.54,27.65,27.54,27.64,44100.0,27.54,27.65,27.54,27.64,44100.0
2005-12-15 15:30:00,27.65,27.74,27.64,27.74,42900.0,27.65,27.74,27.64,27.74,42900.0
2005-12-15 15:40:00,27.74,27.74,27.68,27.68,42500.0,27.74,27.74,27.68,27.68,42500.0
2005-12-15 15:50:00,27.69,27.74,27.68,27.69,78600.0,27.69,27.74,27.68,27.69,78600.0
2005-12-16 09:30:00,27.79,27.93,27.77,27.77,957800.0,27.79,27.93,27.77,27.77,957800.0
2005-12-16 09:40:00,27.77,27.94,27.77,27.85,18100.0,27.77,27.94,27.77,27.85,18100.0
2005-12-16 09:50:00,27.81,27.94,27.81,27.87,9700.0,27.81,27.94,27.81,27.87,9700.0
2005-12-16 10:00:00,27.86,27.93,27.64,27.66,19000.0,27.86,27.93,27.64,27.66,19000.0
2005-12-16 10:10:00,27.64,27.74,27.59,27.73,16500.0,27.64,27.74,27.59,27.73,16500.0
2005-12-16 10:20:00,27.72,27.81,27.71,27.76,6500.0,27.72,27.81,27.71,27.76,6500.0
2005-12-16 10:30:00,27.75,27.77,27.71,27.76,10400.0,27.75,27.77,27.71,27.76,10400.0
2005-12-16 10:40:00,27.77,27.82,27.75,27.8,8800.0,27.77,27.82,27.75,27.8,8800.0
2005-12-16 10:50:00,27.79,27.79,27.75,27.77,19200.0,27.79,27.79,27.75,27.77,19200.0
2005-12-16 11:00:00,27.76,27.87,27.75,27.87,8500.0,27.76,27.87,27.75,27.87,8500.0
2005-12-16 11:10:00,27.87,28.0,27.86,27.95,25100.0,27.87,28.0,27.86,27.95,25100.0
2005-12-16 11:20:00,27.97,27.98,27.89,27.95,15800.0,27.97,27.98,27.89,27.95,15800.0
2005-12-16 11:30:00,27.94,27.94,27.89,27.9,8100.0,27.94,27.94,27.89,27.9,8100.0
2005-12-16 11:40:00,27.9,27.96,27.88,27.92,18900.0,27.9,27.96,27.88,27.92,18900.0
2005-12-16 11:50:00,27.91,27.92,27.9,27.92,3700.0,27.91,27.92,27.9,27.92,3700.0
2005-12-16 12:00:00,27.92,27.94,27.91,27.92,4700.0,27.92,27.94,27.91,27.92,4700.0
2005-12-16 12:10:00,27.94,27.95,27.93,27.95,6000.0,27.94,27.95,27.93,27.95,6000.0
2005-12-16 12:20:00,27.94,27.96,27.83,27.91,25400.0,27.94,27.96,27.83,27.91,25400.0
2005-12-16 12:30:00,27.9,27.9,27.84,27.87,6000.0,27.9,27.9,27.84,27.87,6000.0
2005-12-16 12:40:00,27.89,27.92,27.87,27.87,7000.0,27.89,27.92,27.87,27.87,7000.0
2005-12-16 12:50:00,27.86,27.86,27.77,27.78,8900.0,27.86,27.86,27.77,27.78,8900.0
2005-12-16 13:00:00,27.79,27.79,27.72,27.72,3800.0,27.79,27.79,27.72,27.72,3800.0
2005-12-16 13:10:00,27.73,27.73,27.68,27.68,11500.0,27.73,27.73,27.68,27.68,11500.0
2005-12-16 13:20:00,27.68,27.77,27.66,27.76,9000.0,27.68,27.77,27.66,27.76,9000.0
2005-12-16 13:30:00,27.76,27.77,27.69,27.71,9800.0,27.76,27.77,27.69,27.71,9800.0
2005-12-16 13:40:00,27.7,27.73,27.64,27.65,19700.0,27.7,27.73,27.64,27.65,19700.0
2005-12-16 13:50:00,27.64,27.68,27.55,27.64,24100.0,27.64,27.68,27.55,27.64,24100.0
2005-12-16 14:00:00,27.63,27.64,27.56,27.57,7400.0,27.63,27.64,27.56,27.57,7400.0
2005-12-16 14:10:00,27.61,27.79,27.58,27.64,24100.0,27.61,27.79,27.58,27.64,24100.0
2005-12-16 14:20:00,27.64,27.64,27.58,27.59,9600.0,27.64,27.64,27.58,27.59,9600.0
2005-12-16 14:30:00,27.58,27.58,27.5,27.51,14900.0,27.58,27.58,27.5,27.51,14900.0
2005-12-16 14:40:00,27.51,27.6,27.48,27.51,11900.0,27.51,27.6,27.48,27.51,11900.0
2005-12-16 14:50:00,27.5,27.52,27.44,27.45,11400.0,27.5,27.52,27.44,27.45,11400.0
2005-12-16 15:00:00,27.46,27.49,27.34,27.49,17000.0,27.46,27.49,27.34,27.49,17000.0
2005-12-16 15:10:00,27.49,27.61,27.49,27.59,14000.0,27.49,27.61,27.49,27.59,14000.0
2005-12-16 15:20:00,27.58,27.69,27.57,27.68,18400.0,27.58,27.69,27.57,27.68,18400.0
2005-12-16 15:30:00,27.68,27.7,27.61,27.65,19600.0,27.68,27.7,27.61,27.65,19600.0
2005-12-16 15:40:00,27.67,27.68,27.57,27.6,37500.0,27.67,27.68,27.57,27.6,37500.0
2005-12-16 15:50:00,27.59,27.69,27.54,27.67,128700.0,27.59,27.69,27.54,27.67,128700.0
2005-12-19 09:30:00,27.68,27.77,27.41,27.62,33900.0,27.68,27.77,27.41,27.62,33900.0
2005-12-19 09:40:00,27.62,27.63,27.25,27.34,31100.0,27.62,27.63,27.25,27.34,31100.0
2005-12-19 09:50:00,27.34,27.47,27.26,27.45,19000.0,27.34,27.47,27.26,27.45,19000.0
2005-12-19 10:00:00,27.45,27.45,27.0,27.04,34900.0,27.45,27.45,27.0,27.04,34900.0
2005-12-19 10:10:00,27.06,27.2,27.04,27.2,14100.0,27.06,27.2,27.04,27.2,14100.0
2005-12-19 10:20:00,27.2,27.21,27.0,27.05,23400.0,27.2,27.21,27.0,27.05,23400.0
2005-12-19 10:30:00,27.05,27.06,27.0,27.04,9300.0,27.05,27.06,27.0,27.04,9300.0
2005-12-19 10:40:00,27.05,27.11,27.02,27.03,17600.0,27.05,27.11,27.02,27.03,17600.0
2005-12-19 10:50:00,27.0,27.1,27.0,27.01,16300.0,27.0,27.1,27.0,27.01,16300.0
2005-12-19 11:00:00,27.06,27.11,27.01,27.06,11200.0,27.06,27.11,27.01,27.06,11200.0
2005-12-19 11:10:00,27.04,27.13,27.04,27.12,9900.0,27.04,27.13,27.04,27.12,9900.0
2005-12-19 11:20:00,27.11,27.14,27.1,27.11,7400.0,27.11,27.14,27.1,27.11,7400.0
2005-12-19 11:30:00,27.11,27.15,27.1,27.11,11100.0,27.11,27.15,27.1,27.11,11100.0
2005-12-19 11:40:00,27.1,27.24,27.05,27.19,18400.0,27.1,27.24,27.05,27.19,18400.0
2005-12-19 11:50:00,27.21,27.25,27.17,27.24,10400.0,27.21,27.25,27.17,27.24,10400.0
2005-12-19 12:00:00,27.24,27.27,27.23,27.26,12000.0,27.24,27.27,27.23,27.26,12000.0
2005-12-19 12:10:00,27.26,27.37,27.25,27.37,21200.0,27.26,27.37,27.25,27.37,21200.0
2005-12-19 12:20:00,27.33,27.47,27.33,27.46,20600.0,27.33,27.47,27.33,27.46,20600.0
2005-12-19 12:30:00,27.46,27.47,27.4,27.4,18100.0,27.46,27.47,27.4,27.4,18100.0
2005-12-19 12:40:00,27.4,27.4,27.36,27.37,10700.0,27.4,27.4,27.36,27.37,10700.0
2005-12-19 12:50:00,27.37,27.39,27.3,27.35,10800.0,27.37,27.39,27.3,27.35,10800.0
2005-12-19 13:00:00,27.37,27.37,27.25,27.25,21300.0,27.37,27.37,27.25,27.25,21300.0
2005-12-19 13:10:00,27.25,27.39,27.25,27.27,31500.0,27.25,27.39,27.25,27.27,31500.0
2005-12-19 13:20:00,27.25,27.3,27.24,27.27,11200.0,27.25,27.3,27.24,27.27,11200.0
2005-12-19 13:30:00,27.26,27.31,27.25,27.3,24700.0,27.26,27.31,27.25,27.3,24700.0
2005-12-19 13:40:00,27.29,27.34,27.29,27.31,16600.0,27.29,27.34,27.29,27.31,16600.0
2005-12-19 13:50:00,27.31,27.31,27.28,27.28,28200.0,27.31,27.31,27.28,27.28,28200.0
2005-12-19 14:00:00,27.28,27.29,27.25,27.25,33600.0,27.28,27.29,27.25,27.25,33600.0
2005-12-19 14:10:00,27.26,27.29,27.11,27.11,39700.0,27.26,27.29,27.11,27.11,39700.0
2005-12-19 14:20:00,27.11,27.25,27.11,27.21,17900.0,27.11,27.25,27.11,27.21,17900.0
2005-12-19 14:30:00,27.21,27.28,27.19,27.26,19700.0,27.21,27.28,27.19,27.26,19700.0
2005-12-19 14:40:00,27.28,27.3,27.26,27.3,12200.0,27.28,27.3,27.26,27.3,12200.0
2005-12-19 14:50:00,27.3,27.3,27.26,27.26,12900.0,27.3,27.3,27.26,27.26,12900.0
2005-12-19 15:00:00,27.26,27.26,27.2,27.22,19000.0,27.26,27.26,27.2,27.22,19000.0
2005-12-19 15:10:00,27.23,27.24,27.16,27.18,52000.0,27.23,27.24,27.16,27.18,52000.0
2005-12-19 15:20:00,27.18,27.21,27.17,27.18,12300.0,27.18,27.21,27.17,27.18,12300.0
2005-12-19 15:30:00,27.18,27.21,27.15,27.16,41800.0,27.18,27.21,27.15,27.16,41800.0
2005-12-19 15:40:00,27.15,27.18,27.1,27.1,69900.0,27.15,27.18,27.1,27.1,69900.0
2005-12-19 15:50:00,27.11,27.12,27.04,27.09,50800.0,27.11,27.12,27.04,27.09,50800.0
2005-12-20 09:30:00,27.0,27.05,26.91,26.94,48600.0,27.0,27.05,26.91,26.94,48600.0
2005-12-20 09:40:00,26.94,26.94,26.75,26.86,23200.0,26.94,26.94,26.75,26.86,23200.0
2005-12-20 09:50:00,26.86,26.98,26.77,26.97,12100.0,26.86,26.98,26.77,26.97,12100.0
2005-12-20 10:00:00,26.94,26.95,26.85,26.92,11600.0,26.94,26.95,26.85,26.92,11600.0
2005-12-20 10:10:00,26.92,26.93,26.76,26.8,23000.0,26.92,26.93,26.76,26.8,23000.0
2005-12-20 10:20:00,26.8,26.9,26.76,26.81,17900.0,26.8,26.9,26.76,26.81,17900.0
2005-12-20 10:30:00,26.81,26.89,26.67,26.89,33900.0,26.81,26.89,26.67,26.89,33900.0
2005-12-20 10:40:00,26.9,26.97,26.85,26.88,12600.0,26.9,26.97,26.85,26.88,12600.0
2005-12-20 10:50:00,26.89,27.0,26.87,27.0,12300.0,26.89,27.0,26.87,27.0,12300.0
2005-12-20 11:00:00,27.0,27.18,26.98,27.18,44800.0,27.0,27.18,26.98,27.18,44800.0
2005-12-20 11:10:00,27.18,27.29,27.13,27.15,17600.0,27.18,27.29,27.13,27.15,17600.0
2005-12-20 11:20:00,27.13,27.21,27.1,27.21,11500.0,27.13,27.21,27.1,27.21,11500.0
2005-12-20 11:30:00,27.23,27.33,27.2,27.26,14000.0,27.23,27.33,27.2,27.26,14000.0
2005-12-20 11:40:00,27.26,27.35,27.23,27.3,8500.0,27.26,27.35,27.23,27.3,8500.0
2005-12-20 11:50:00,27.3,27.31,27.3,27.3,8400.0,27.3,27.31,27.3,27.3,8400.0
2005-12-20 12:00:00,27.3,27.41,27.29,27.34,14300.0,27.3,27.41,27.29,27.34,14300.0
2005-12-20 12:10:00,27.33,27.38,27.29,27.32,10600.0,27.33,27.38,27.29,27.32,10600.0
2005-12-20 12:20:00,27.32,27.47,27.31,27.32,18200.0,27.32,27.47,27.31,27.32,18200.0
2005-12-20 12:30:00,27.3,27.42,27.3,27.38,7900.0,27.3,27.42,27.3,27.38,7900.0
2005-12-20 12:40:00,27.38,27.43,27.37,27.37,12500.0,27.38,27.43,27.37,27.37,12500.0
2005-12-20 12:50:00,27.37,27.51,27.37,27.5,8100.0,27.37,27.51,27.37,27.5,8100.0
2005-12-20 13:00:00,27.47,27.51,27.46,27.5,7100.0,27.47,27.51,27.46,27.5,7100.0
2005-12-20 13:10:00,27.48,27.52,27.4,27.5,25000.0,27.48,27.52,27.4,27.5,25000.0
2005-12-20 13:20:00,27.42,27.47,27.42,27.44,12100.0,27.42,27.47,27.42,27.44,12100.0
2005-12-20 13:30:00,27.44,27.45,27.37,27.38,14900.0,27.44,27.45,27.37,27.38,14900.0
2005-12-20 13:40:00,27.35,27.4,27.28,27.36,30200.0,27.35,27.4,27.28,27.36,30200.0
2005-12-20 13:50:00,27.36,27.42,27.3,27.32,25900.0,27.36,27.42,27.3,27.32,25900.0
2005-12-20 14:00:00,27.32,27.34,27.11,27.22,19700.0,27.32,27.34,27.11,27.22,19700.0
2005-12-20 14:10:00,27.23,27.25,27.17,27.25,9500.0,27.23,27.25,27.17,27.25,9500.0
2005-12-20 14:20:00,27.25,27.31,27.24,27.31,12600.0,27.25,27.31,27.24,27.31,12600.0
2005-12-20 14:30:00,27.3,27.34,27.26,27.29,9100.0,27.3,27.34,27.26,27.29,9100.0
2005-12-20 14:40:00,27.3,27.35,27.22,27.25,9900.0,27.3,27.35,27.22,27.25,9900.0
2005-12-20 14:50:00,27.26,27.26,27.2,27.22,15400.0,27.26,27.26,27.2,27.22,15400.0
2005-12-20 15:00:00,27.23,27.27,27.15,27.22,32500.0,27.23,27.27,27.15,27.22,32500.0
2005-12-20 15:10:00,27.23,27.44,27.21,27.32,47800.0,27.23,27.44,27.21,27.32,47800.0
2005-12-20 15:20:00,27.32,27.38,27.28,27.29,32000.0,27.32,27.38,27.28,27.29,32000.0
2005-12-20 15:30:00,27.29,27.33,27.28,27.3,20300.0,27.29,27.33,27.28,27.3,20300.0
2005-12-20 15:40:00,27.29,27.36,27.27,27.32,32100.0,27.29,27.36,27.27,27.32,32100.0
2005-12-20 15:50:00,27.33,27.41,27.31,27.38,109100.0,27.33,27.41,27.31,27.38,109100.0
2005-12-21 09:30:00,27.38,27.45,27.03,27.03,33900.0,27.38,27.45,27.03,27.03,33900.0
2005-12-21 09:40:00,27.11,27.45,27.08,27.43,22200.0,27.11,27.45,27.08,27.43,22200.0
2005-12-21 09:50:00,27.4,27.67,27.4,27.53,16100.0,27.4,27.67,27.4,27.53,16100.0
2005-12-21 10:00:00,27.5,27.64,27.43,27.53,22400.0,27.5,27.64,27.43,27.53,22400.0
2005-12-21 10:10:00,27.55,27.57,27.49,27.57,16900.0,27.55,27.57,27.49,27.57,16900.0
2005-12-21 10:20:00,27.58,27.64,27.47,27.57,35800.0,27.58,27.64,27.47,27.57,35800.0
2005-12-21 10:30:00,27.62,27.63,27.56,27.56,26200.0,27.62,27.63,27.56,27.56,26200.0
2005-12-21 10:40:00,27.56,27.56,27.45,27.5,10700.0,27.56,27.56,27.45,27.5,10700.0
2005-12-21 10:50:00,27.52,27.61,27.52,27.56,10800.0,27.52,27.61,27.52,27.56,10800.0
2005-12-21 11:00:00,27.58,27.7,27.54,27.7,21700.0,27.58,27.7,27.54,27.7,21700.0
2005-12-21 11:10:00,27.7,27.75,27.29,27.49,66200.0,27.7,27.75,27.29,27.49,66200.0
2005-12-21 11:20:00,27.48,27.67,27.48,27.61,20600.0,27.48,27.67,27.48,27.61,20600.0
2005-12-21 11:30:00,27.64,27.73,27.6,27.73,21500.0,27.64,27.73,27.6,27.73,21500.0
2005-12-21 11:40:00,27.74,27.79,27.69,27.79,21000.0,27.74,27.79,27.69,27.79,21000.0
2005-12-21 11:50:00,27.79,27.83,27.74,27.79,13900.0,27.79,27.83,27.74,27.79,13900.0
2005-12-21 12:00:00,27.77,27.99,27.77,27.94,47600.0,27.77,27.99,27.77,27.94,47600.0
2005-12-21 12:10:00,27.94,27.96,27.84,27.84,25400.0,27.94,27.96,27.84,27.84,25400.0
2005-12-21 12:20:00,27.84,27.9,27.77,27.86,20300.0,27.84,27.9,27.77,27.86,20300.0
2005-12-21 12:30:00,27.83,27.96,27.82,27.88,35900.0,27.83,27.96,27.82,27.88,35900.0
2005-12-21 12:40:00,27.88,27.91,27.73,27.77,13700.0,27.88,27.91,27.73,27.77,13700.0
2005-12-21 12:50:00,27.76,27.89,27.76,27.79,11300.0,27.76,27.89,27.76,27.79,11300.0
2005-12-21 13:00:00,27.82,27.93,27.8,27.8,13900.0,27.82,27.93,27.8,27.8,13900.0
2005-12-21 13:10:00,27.83,27.83,27.76,27.78,12600.0,27.83,27.83,27.76,27.78,12600.0
2005-12-21 13:20:00,27.79,27.95,27.77,27.78,28200.0,27.79,27.95,27.77,27.78,28200.0
2005-12-21 13:30:00,27.74,27.81,27.63,27.79,26000.0,27.74,27.81,27.63,27.79,26000.0
2005-12-21 13:40:00,27.77,27.81,27.67,27.72,26400.0,27.77,27.81,27.67,27.72,26400.0
2005-12-21 13:50:00,27.73,27.88,27.72,27.88,21400.0,27.73,27.88,27.72,27.88,21400.0
2005-12-21 14:00:00,27.88,27.9,27.78,27.86,18100.0,27.88,27.9,27.78,27.86,18100.0
2005-12-21 14:10:00,27.87,27.96,27.85,27.96,27100.0,27.87,27.96,27.85,27.96,27100.0
2005-12-21 14:20:00,27.96,27.98,27.82,27.94,16800.0,27.96,27.98,27.82,27.94,16800.0
2005-12-21 14:30:00,27.91,27.92,27.83,27.86,19900.0,27.91,27.92,27.83,27.86,19900.0
2005-12-21 14:40:00,27.87,27.93,27.75,27.91,36100.0,27.87,27.93,27.75,27.91,36100.0
2005-12-21 14:50:00,27.92,27.98,27.86,27.92,36600.0,27.92,27.98,27.86,27.92,36600.0
2005-12-21 15:00:00,27.91,27.97,27.83,27.95,36900.0,27.91,27.97,27.83,27.95,36900.0
2005-12-21 15:10:00,27.95,28.0,27.9,27.96,38900.0,27.95,28.0,27.9,27.96,38900.0
2005-12-21 15:20:00,27.96,28.0,27.88,27.88,76100.0,27.96,28.0,27.88,27.88,76100.0
2005-12-21 15:30:00,27.9,27.9,27.72,27.84,38400.0,27.9,27.9,27.72,27.84,38400.0
2005-12-21 15:40:00,27.83,28.0,27.76,27.8,34400.0,27.83,28.0,27.76,27.8,34400.0
2005-12-21 15:50:00,27.83,27.91,27.81,27.91,60800.0,27.83,27.91,27.81,27.91,60800.0
2005-12-22 09:30:00,27.98,28.25,27.84,28.24,37300.0,27.98,28.25,27.84,28.24,37300.0
2005-12-22 09:40:00,28.25,28.5,28.25,28.49,39900.0,28.25,28.5,28.25,28.49,39900.0
2005-12-22 09:50:00,28.48,28.6,28.45,28.45,44500.0,28.48,28.6,28.45,28.45,44500.0
2005-12-22 10:00:00,28.45,28.49,28.27,28.29,19000.0,28.45,28.49,28.27,28.29,19000.0
2005-12-22 10:10:00,28.29,28.32,28.22,28.32,13400.0,28.29,28.32,28.22,28.32,13400.0
2005-12-22 10:20:00,28.33,28.37,28.22,28.31,13500.0,28.33,28.37,28.22,28.31,13500.0
2005-12-22 10:30:00,28.34,28.37,28.24,28.26,11700.0,28.34,28.37,28.24,28.26,11700.0
2005-12-22 10:40:00,28.31,28.43,28.28,28.38,20700.0,28.31,28.43,28.28,28.38,20700.0
2005-12-22 10:50:00,28.43,28.45,28.38,28.43,11200.0,28.43,28.45,28.38,28.43,11200.0
2005-12-22 11:00:00,28.43,28.49,28.41,28.48,9400.0,28.43,28.49,28.41,28.48,9400.0
2005-12-22 11:10:00,28.5,28.71,28.47,28.67,45500.0,28.5,28.71,28.47,28.67,45500.0
2005-12-22 11:20:00,28.67,28.74,28.55,28.65,36100.0,28.67,28.74,28.55,28.65,36100.0
2005-12-22 11:30:00,28.66,28.77,28.55,28.55,42700.0,28.66,28.77,28.55,28.55,42700.0
2005-12-22 11:40:00,28.55,28.57,28.53,28.55,40700.0,28.55,28.57,28.53,28.55,40700.0
2005-12-22 11:50:00,28.55,28.69,28.54,28.6,20300.0,28.55,28.69,28.54,28.6,20300.0
2005-12-22 12:00:00,28.6,28.6,28.5,28.54,12900.0,28.6,28.6,28.5,28.54,12900.0
2005-12-22 12:10:00,28.54,28.7,28.52,28.68,12500.0,28.54,28.7,28.52,28.68,12500.0
2005-12-22 12:20:00,28.69,28.7,28.6,28.67,11200.0,28.69,28.7,28.6,28.67,11200.0
2005-12-22 12:30:00,28.68,28.71,28.61,28.65,10200.0,28.68,28.71,28.61,28.65,10200.0
2005-12-22 12:40:00,28.63,28.75,28.63,28.74,10000.0,28.63,28.75,28.63,28.74,10000.0
2005-12-22 12:50:00,28.74,28.76,28.69,28.73,13900.0,28.74,28.76,28.69,28.73,13900.0
2005-12-22 13:00:00,28.73,28.85,28.73,28.83,24700.0,28.73,28.85,28.73,28.83,24700.0
2005-12-22 13:10:00,28.84,28.88,28.81,28.81,16800.0,28.84,28.88,28.81,28.81,16800.0
2005-12-22 13:20:00,28.84,28.84,28.8,28.83,11100.0,28.84,28.84,28.8,28.83,11100.0
2005-12-22 13:30:00,28.83,28.9,28.81,28.86,23200.0,28.83,28.9,28.81,28.86,23200.0
2005-12-22 13:40:00,28.86,28.9,28.85,28.86,9200.0,28.86,28.9,28.85,28.86,9200.0
2005-12-22 13:50:00,28.88,28.91,28.85,28.87,13100.0,28.88,28.91,28.85,28.87,13100.0
2005-12-22 14:00:00,28.89,28.95,28.87,28.94,11500.0,28.89,28.95,28.87,28.94,11500.0
2005-12-22 14:10:00,28.94,28.97,28.9,28.94,12400.0,28.94,28.97,28.9,28.94,12400.0
2005-12-22 14:20:00,28.94,28.95,28.87,28.91,18800.0,28.94,28.95,28.87,28.91,18800.0
2005-12-22 14:30:00,28.94,28.96,28.85,28.87,29900.0,28.94,28.96,28.85,28.87,29900.0
2005-12-22 14:40:00,28.86,28.98,28.8,28.95,39200.0,28.86,28.98,28.8,28.95,39200.0
2005-12-22 14:50:00,28.95,28.96,28.9,28.96,19300.0,28.95,28.96,28.9,28.96,19300.0
2005-12-22 15:00:00,28.97,29.0,28.93,28.99,29600.0,28.97,29.0,28.93,28.99,29600.0
2005-12-22 15:10:00,28.99,29.0,28.85,28.91,39900.0,28.99,29.0,28.85,28.91,39900.0
2005-12-22 15:20:00,28.91,28.91,28.75,28.8,36000.0,28.91,28.91,28.75,28.8,36000.0
2005-12-22 15:30:00,28.81,28.9,28.72,28.75,65800.0,28.81,28.9,28.72,28.75,65800.0
2005-12-22 15:40:00,28.75,28.93,28.75,28.86,78800.0,28.75,28.93,28.75,28.86,78800.0
2005-12-22 15:50:00,28.85,28.95,28.84,28.92,74300.0,28.85,28.95,28.84,28.92,74300.0
2005-12-23 09:30:00,29.03,29.23,28.94,29.18,57400.0,29.03,29.23,28.94,29.18,57400.0
2005-12-23 09:40:00,29.22,29.24,29.09,29.19,22800.0,29.22,29.24,29.09,29.19,22800.0
2005-12-23 09:50:00,29.2,29.21,29.12,29.17,21500.0,29.2,29.21,29.12,29.17,21500.0
2005-12-23 10:00:00,29.19,29.19,29.06,29.13,17600.0,29.19,29.19,29.06,29.13,17600.0
2005-12-23 10:10:00,29.12,29.2,29.12,29.17,22000.0,29.12,29.2,29.12,29.17,22000.0
2005-12-23 10:20:00,29.18,29.23,29.11,29.12,11900.0,29.18,29.23,29.11,29.12,11900.0
2005-12-23 10:30:00,29.12,29.12,28.74,28.82,20800.0,29.12,29.12,28.74,28.82,20800.0
2005-12-23 10:40:00,28.83,28.87,28.63,28.72,16700.0,28.83,28.87,28.63,28.72,16700.0
2005-12-23 10:50:00,28.72,28.78,28.64,28.73,12400.0,28.72,28.78,28.64,28.73,12400.0
2005-12-23 11:00:00,28.75,28.95,28.73,28.77,15600.0,28.75,28.95,28.73,28.77,15600.0
2005-12-23 11:10:00,28.77,28.83,28.77,28.83,6400.0,28.77,28.83,28.77,28.83,6400.0
2005-12-23 11:20:00,28.84,28.98,28.82,28.98,11600.0,28.84,28.98,28.82,28.98,11600.0
2005-12-23 11:30:00,28.93,28.97,28.88,28.97,8900.0,28.93,28.97,28.88,28.97,8900.0
2005-12-23 11:40:00,28.96,28.96,28.83,28.84,5900.0,28.96,28.96,28.83,28.84,5900.0
2005-12-23 11:50:00,28.84,29.0,28.84,28.99,7100.0,28.84,29.0,28.84,28.99,7100.0
2005-12-23 12:00:00,28.99,29.0,28.88,28.94,7300.0,28.99,29.0,28.88,28.94,7300.0
2005-12-23 12:10:00,28.93,28.98,28.91,28.91,5100.0,28.93,28.98,28.91,28.91,5100.0
2005-12-23 12:20:00,28.91,28.95,28.9,28.9,7700.0,28.91,28.95,28.9,28.9,7700.0
2005-12-23 12:30:00,28.94,28.94,28.81,28.85,10500.0,28.94,28.94,28.81,28.85,10500.0
2005-12-23 12:40:00,28.86,28.91,28.85,28.91,6400.0,28.86,28.91,28.85,28.91,6400.0
2005-12-23 12:50:00,28.91,28.96,28.87,28.91,4400.0,28.91,28.96,28.87,28.91,4400.0
2005-12-23 13:00:00,28.92,28.94,28.83,28.84,5300.0,28.92,28.94,28.83,28.84,5300.0
2005-12-23 13:10:00,28.84,28.9,28.83,28.88,9200.0,28.84,28.9,28.83,28.88,9200.0
2005-12-23 13:20:00,28.88,28.88,28.85,28.85,5100.0,28.88,28.88,28.85,28.85,5100.0
2005-12-23 13:30:00,28.86,28.9,28.85,28.85,7100.0,28.86,28.9,28.85,28.85,7100.0
2005-12-23 13:40:00,28.84,28.9,28.83,28.87,17100.0,28.84,28.9,28.83,28.87,17100.0
2005-12-23 13:50:00,28.86,28.89,28.85,28.89,7000.0,28.86,28.89,28.85,28.89,7000.0
2005-12-23 14:00:00,28.9,28.91,28.84,28.84,2600.0,28.9,28.91,28.84,28.84,2600.0
2005-12-23 14:10:00,28.83,28.86,28.75,28.75,28300.0,28.83,28.86,28.75,28.75,28300.0
2005-12-23 14:20:00,28.75,28.76,28.73,28.74,8400.0,28.75,28.76,28.73,28.74,8400.0
2005-12-23 14:30:00,28.74,28.79,28.74,28.78,10600.0,28.74,28.79,28.74,28.78,10600.0
2005-12-23 14:40:00,28.78,28.87,28.78,28.83,10400.0,28.78,28.87,28.78,28.83,10400.0
2005-12-23 14:50:00,28.83,28.83,28.74,28.78,12900.0,28.83,28.83,28.74,28.78,12900.0
2005-12-23 15:00:00,28.77,28.81,28.77,28.8,10600.0,28.77,28.81,28.77,28.8,10600.0
2005-12-23 15:10:00,28.8,28.82,28.78,28.78,9100.0,28.8,28.82,28.78,28.78,9100.0
2005-12-23 15:20:00,28.78,28.88,28.77,28.87,14400.0,28.78,28.88,28.77,28.87,14400.0
2005-12-23 15:30:00,28.87,28.88,28.82,28.84,11400.0,28.87,28.88,28.82,28.84,11400.0
2005-12-23 15:40:00,28.85,28.87,28.84,28.86,12400.0,28.85,28.87,28.84,28.86,12400.0
2005-12-23 15:50:00,28.84,28.88,28.74,28.8,62300.0,28.84,28.88,28.74,28.8,62300.0
2005-12-27 09:30:00,28.9,29.1,28.83,28.86,40500.0,28.9,29.1,28.83,28.86,40500.0
2005-12-27 09:40:00,28.88,28.95,28.86,28.88,9600.0,28.88,28.95,28.86,28.88,9600.0
2005-12-27 09:50:00,28.88,28.99,28.87,28.93,16500.0,28.88,28.99,28.87,28.93,16500.0
2005-12-27 10:00:00,28.92,28.94,28.72,28.73,12400.0,28.92,28.94,28.72,28.73,12400.0
2005-12-27 10:10:00,28.73,28.74,28.7,28.7,12000.0,28.73,28.74,28.7,28.7,12000.0
2005-12-27 10:20:00,28.71,28.71,28.61,28.67,17100.0,28.71,28.71,28.61,28.67,17100.0
2005-12-27 10:30:00,28.69,28.77,28.67,28.77,7800.0,28.69,28.77,28.67,28.77,7800.0
2005-12-27 10:40:00,28.75,28.86,28.6,28.66,17900.0,28.75,28.86,28.6,28.66,17900.0
2005-12-27 10:50:00,28.6,28.6,28.5,28.5,16100.0,28.6,28.6,28.5,28.5,16100.0
2005-12-27 11:00:00,28.5,28.5,28.46,28.47,5800.0,28.5,28.5,28.46,28.47,5800.0
2005-12-27 11:10:00,28.47,28.5,28.47,28.47,10100.0,28.47,28.5,28.47,28.47,10100.0
2005-12-27 11:20:00,28.49,28.5,28.31,28.32,19100.0,28.49,28.5,28.31,28.32,19100.0
2005-12-27 11:30:00,28.33,28.36,28.25,28.32,26200.0,28.33,28.36,28.25,28.32,26200.0
2005-12-27 11:40:00,28.32,28.36,28.25,28.25,20000.0,28.32,28.36,28.25,28.25,20000.0
2005-12-27 11:50:00,28.26,28.3,28.09,28.09,21600.0,28.26,28.3,28.09,28.09,21600.0
2005-12-27 12:00:00,28.05,28.1,28.0,28.1,19400.0,28.05,28.1,28.0,28.1,19400.0
2005-12-27 12:10:00,28.09,28.1,28.0,28.04,16400.0,28.09,28.1,28.0,28.04,16400.0
2005-12-27 12:20:00,28.06,28.21,28.06,28.21,16600.0,28.06,28.21,28.06,28.21,16600.0
2005-12-27 12:30:00,28.21,28.23,28.08,28.21,28800.0,28.21,28.23,28.08,28.21,28800.0
2005-12-27 12:40:00,28.19,28.24,28.1,28.1,12900.0,28.19,28.24,28.1,28.1,12900.0
2005-12-27 12:50:00,28.1,28.1,28.04,28.1,12100.0,28.1,28.1,28.04,28.1,12100.0
2005-12-27 13:00:00,28.1,28.16,28.08,28.15,11000.0,28.1,28.16,28.08,28.15,11000.0
2005-12-27 13:10:00,28.15,28.16,28.1,28.1,7900.0,28.15,28.16,28.1,28.1,7900.0
2005-12-27 13:20:00,28.12,28.13,28.08,28.09,7500.0,28.12,28.13,28.08,28.09,7500.0
2005-12-27 13:30:00,28.1,28.12,28.08,28.11,7200.0,28.1,28.12,28.08,28.11,7200.0
2005-12-27 13:40:00,28.11,28.15,28.08,28.08,15700.0,28.11,28.15,28.08,28.08,15700.0
2005-12-27 13:50:00,28.08,28.09,28.0,28.0,9100.0,28.08,28.09,28.0,28.0,9100.0
2005-12-27 14:00:00,28.01,28.1,28.0,28.02,8500.0,28.01,28.1,28.0,28.02,8500.0
2005-12-27 14:10:00,28.02,28.09,27.99,28.07,13800.0,28.02,28.09,27.99,28.07,13800.0
2005-12-27 14:20:00,28.07,28.23,28.07,28.23,8100.0,28.07,28.23,28.07,28.23,8100.0
2005-12-27 14:30:00,28.25,28.3,28.25,28.28,5200.0,28.25,28.3,28.25,28.28,5200.0
2005-12-27 14:40:00,28.29,28.31,28.22,28.26,8700.0,28.29,28.31,28.22,28.26,8700.0
2005-12-27 14:50:00,28.26,28.27,28.19,28.19,9300.0,28.26,28.27,28.19,28.19,9300.0
2005-12-27 15:00:00,28.19,28.26,28.16,28.21,9300.0,28.19,28.26,28.16,28.21,9300.0
2005-12-27 15:10:00,28.21,28.33,28.19,28.3,9000.0,28.21,28.33,28.19,28.3,9000.0
2005-12-27 15:20:00,28.32,28.41,28.3,28.41,13700.0,28.32,28.41,28.3,28.41,13700.0
2005-12-27 15:30:00,28.41,28.41,28.31,28.36,19500.0,28.41,28.41,28.31,28.36,19500.0
2005-12-27 15:40:00,28.37,28.38,28.26,28.27,26700.0,28.37,28.38,28.26,28.27,26700.0
2005-12-27 15:50:00,28.29,28.29,28.19,28.23,27200.0,28.29,28.29,28.19,28.23,27200.0
2005-12-28 09:30:00,28.15,28.37,28.14,28.3,27300.0,28.15,28.37,28.14,28.3,27300.0
2005-12-28 09:40:00,28.25,28.38,28.11,28.24,13100.0,28.25,28.38,28.11,28.24,13100.0
2005-12-28 09:50:00,28.26,28.31,28.07,28.07,11900.0,28.26,28.31,28.07,28.07,11900.0
2005-12-28 10:00:00,28.07,28.12,27.87,27.92,17000.0,28.07,28.12,27.87,27.92,17000.0
2005-12-28 10:10:00,27.93,27.93,27.65,27.74,25600.0,27.93,27.93,27.65,27.74,25600.0
2005-12-28 10:20:00,27.72,27.75,27.6,27.61,15200.0,27.72,27.75,27.6,27.61,15200.0
2005-12-28 10:30:00,27.61,27.82,27.61,27.75,21000.0,27.61,27.82,27.61,27.75,21000.0
2005-12-28 10:40:00,27.78,27.78,27.6,27.6,20000.0,27.78,27.78,27.6,27.6,20000.0
2005-12-28 10:50:00,27.61,27.77,27.6,27.7,15100.0,27.61,27.77,27.6,27.7,15100.0
2005-12-28 11:00:00,27.7,27.78,27.65,27.78,8500.0,27.7,27.78,27.65,27.78,8500.0
2005-12-28 11:10:00,27.76,27.84,27.75,27.83,8200.0,27.76,27.84,27.75,27.83,8200.0
2005-12-28 11:20:00,27.8,27.91,27.78,27.89,13600.0,27.8,27.91,27.78,27.89,13600.0
2005-12-28 11:30:00,27.89,27.99,27.89,27.99,9100.0,27.89,27.99,27.89,27.99,9100.0
2005-12-28 11:40:00,27.97,27.99,27.85,27.87,13100.0,27.97,27.99,27.85,27.87,13100.0
2005-12-28 11:50:00,27.85,27.94,27.82,27.84,9000.0,27.85,27.94,27.82,27.84,9000.0
2005-12-28 12:00:00,27.86,27.86,27.7,27.72,11400.0,27.86,27.86,27.7,27.72,11400.0
2005-12-28 12:10:00,27.72,27.84,27.7,27.77,17600.0,27.72,27.84,27.7,27.77,17600.0
2005-12-28 12:20:00,27.78,27.78,27.67,27.77,14500.0,27.78,27.78,27.67,27.77,14500.0
2005-12-28 12:30:00,27.78,27.78,27.7,27.71,6000.0,27.78,27.78,27.7,27.71,6000.0
2005-12-28 12:40:00,27.71,27.71,27.63,27.64,10500.0,27.71,27.71,27.63,27.64,10500.0
2005-12-28 12:50:00,27.64,27.77,27.59,27.6,28300.0,27.64,27.77,27.59,27.6,28300.0
2005-12-28 13:00:00,27.6,27.78,27.55,27.78,8800.0,27.6,27.78,27.55,27.78,8800.0
2005-12-28 13:10:00,27.76,27.88,27.75,27.87,16800.0,27.76,27.88,27.75,27.87,16800.0
2005-12-28 13:20:00,27.84,27.87,27.75,27.76,5300.0,27.84,27.87,27.75,27.76,5300.0
2005-12-28 13:30:00,27.76,27.86,27.74,27.86,6800.0,27.76,27.86,27.74,27.86,6800.0
2005-12-28 13:40:00,27.91,27.95,27.82,27.93,14600.0,27.91,27.95,27.82,27.93,14600.0
2005-12-28 13:50:00,27.94,28.0,27.92,27.92,12100.0,27.94,28.0,27.92,27.92,12100.0
2005-12-28 14:00:00,27.95,27.97,27.91,27.93,8000.0,27.95,27.97,27.91,27.93,8000.0
2005-12-28 14:10:00,27.93,28.0,27.93,27.99,13600.0,27.93,28.0,27.93,27.99,13600.0
2005-12-28 14:20:00,28.0,28.15,28.0,28.15,19500.0,28.0,28.15,28.0,28.15,19500.0
2005-12-28 14:30:00,28.15,28.19,28.14,28.14,12500.0,28.15,28.19,28.14,28.14,12500.0
2005-12-28 14:40:00,28.13,28.14,27.94,28.01,21800.0,28.13,28.14,27.94,28.01,21800.0
2005-12-28 14:50:00,28.01,28.01,27.87,27.9,19300.0,28.01,28.01,27.87,27.9,19300.0
2005-12-28 15:00:00,27.88,28.04,27.81,28.01,29200.0,27.88,28.04,27.81,28.01,29200.0
2005-12-28 15:10:00,27.99,28.1,27.99,28.09,19900.0,27.99,28.1,27.99,28.09,19900.0
2005-12-28 15:20:00,28.09,28.29,28.09,28.21,22700.0,28.09,28.29,28.09,28.21,22700.0
2005-12-28 15:30:00,28.21,28.21,28.08,28.12,28000.0,28.21,28.21,28.08,28.12,28000.0
2005-12-28 15:40:00,28.11,28.16,28.1,28.11,21200.0,28.11,28.16,28.1,28.11,21200.0
2005-12-28 15:50:00,28.11,28.17,28.09,28.13,44100.0,28.11,28.17,28.09,28.13,44100.0
2005-12-29 09:30:00,28.2,28.25,28.15,28.16,11800.0,28.2,28.25,28.15,28.16,11800.0
2005-12-29 09:40:00,28.2,28.2,28.04,28.07,4300.0,28.2,28.2,28.04,28.07,4300.0
2005-12-29 09:50:00,28.07,28.11,28.01,28.01,8400.0,28.07,28.11,28.01,28.01,8400.0
2005-12-29 10:00:00,28.01,28.04,27.89,28.04,4600.0,28.01,28.04,27.89,28.04,4600.0
2005-12-29 10:10:00,28.04,28.05,27.98,28.03,6100.0,28.04,28.05,27.98,28.03,6100.0
2005-12-29 10:20:00,28.03,28.09,28.02,28.08,2200.0,28.03,28.09,28.02,28.08,2200.0
2005-12-29 10:30:00,28.07,28.18,28.07,28.13,7400.0,28.07,28.18,28.07,28.13,7400.0
2005-12-29 10:40:00,28.13,28.18,27.97,28.06,8500.0,28.13,28.18,27.97,28.06,8500.0
2005-12-29 10:50:00,28.05,28.26,28.05,28.17,35400.0,28.05,28.26,28.05,28.17,35400.0
2005-12-29 11:00:00,28.11,28.19,28.1,28.15,4800.0,28.11,28.19,28.1,28.15,4800.0
2005-12-29 11:10:00,28.15,28.17,28.13,28.17,3600.0,28.15,28.17,28.13,28.17,3600.0
2005-12-29 11:20:00,28.16,28.16,28.11,28.15,3900.0,28.16,28.16,28.11,28.15,3900.0
2005-12-29 11:30:00,28.18,28.23,28.08,28.1,5100.0,28.18,28.23,28.08,28.1,5100.0
2005-12-29 11:40:00,28.1,28.11,28.01,28.01,5400.0,28.1,28.11,28.01,28.01,5400.0
2005-12-29 11:50:00,28.01,28.03,27.97,28.0,9500.0,28.01,28.03,27.97,28.0,9500.0
2005-12-29 12:00:00,27.98,28.01,27.96,28.0,4700.0,27.98,28.01,27.96,28.0,4700.0
2005-12-29 12:10:00,28.02,28.05,27.94,27.94,4400.0,28.02,28.05,27.94,27.94,4400.0
2005-12-29 12:20:00,27.95,27.97,27.92,27.93,3900.0,27.95,27.97,27.92,27.93,3900.0
2005-12-29 12:30:00,27.93,27.99,27.91,27.95,8500.0,27.93,27.99,27.91,27.95,8500.0
2005-12-29 12:40:00,28.0,28.02,27.99,28.02,2400.0,28.0,28.02,27.99,28.02,2400.0
2005-12-29 12:50:00,28.01,28.04,28.0,28.04,4400.0,28.01,28.04,28.0,28.04,4400.0
2005-12-29 13:00:00,28.04,28.09,27.96,27.99,4300.0,28.04,28.09,27.96,27.99,4300.0
2005-12-29 13:10:00,28.0,28.02,27.95,27.96,6700.0,28.0,28.02,27.95,27.96,6700.0
2005-12-29 13:20:00,27.95,27.98,27.95,27.95,3200.0,27.95,27.98,27.95,27.95,3200.0
2005-12-29 13:30:00,27.95,27.96,27.93,27.94,5900.0,27.95,27.96,27.93,27.94,5900.0
2005-12-29 13:40:00,27.93,27.98,27.91,27.91,6500.0,27.93,27.98,27.91,27.91,6500.0
2005-12-29 13:50:00,27.92,27.92,27.9,27.91,2400.0,27.92,27.92,27.9,27.91,2400.0
2005-12-29 14:00:00,27.91,27.93,27.9,27.92,5500.0,27.91,27.93,27.9,27.92,5500.0
2005-12-29 14:10:00,27.92,27.94,27.9,27.91,5000.0,27.92,27.94,27.9,27.91,5000.0
2005-12-29 14:20:00,27.9,27.91,27.81,27.82,28800.0,27.9,27.91,27.81,27.82,28800.0
2005-12-29 14:30:00,27.83,27.91,27.81,27.89,10500.0,27.83,27.91,27.81,27.89,10500.0
2005-12-29 14:40:00,27.89,27.92,27.86,27.86,10900.0,27.89,27.92,27.86,27.86,10900.0
2005-12-29 14:50:00,27.87,27.87,27.84,27.84,16900.0,27.87,27.87,27.84,27.84,16900.0
2005-12-29 15:00:00,27.84,27.85,27.72,27.73,12100.0,27.84,27.85,27.72,27.73,12100.0
2005-12-29 15:10:00,27.74,27.85,27.62,27.71,29000.0,27.74,27.85,27.62,27.71,29000.0
2005-12-29 15:20:00,27.7,27.71,27.59,27.59,32800.0,27.7,27.71,27.59,27.59,32800.0
2005-12-29 15:30:00,27.6,27.66,27.55,27.56,46800.0,27.6,27.66,27.55,27.56,46800.0
2005-12-29 15:40:00,27.56,27.6,27.44,27.6,61300.0,27.56,27.6,27.44,27.6,61300.0
2005-12-29 15:50:00,27.59,27.6,27.45,27.47,46800.0,27.59,27.6,27.45,27.47,46800.0
2005-12-30 09:30:00,27.42,27.42,26.69,26.71,86400.0,27.42,27.42,26.69,26.71,86400.0
2005-12-30 09:40:00,26.72,27.0,26.7,26.92,28400.0,26.72,27.0,26.7,26.92,28400.0
2005-12-30 09:50:00,26.92,26.96,26.75,26.95,21200.0,26.92,26.96,26.75,26.95,21200.0
2005-12-30 10:00:00,26.89,26.97,26.75,26.76,15200.0,26.89,26.97,26.75,26.76,15200.0
2005-12-30 10:10:00,26.81,26.81,26.61,26.65,22200.0,26.81,26.81,26.61,26.65,22200.0
2005-12-30 10:20:00,26.67,26.82,26.62,26.78,19300.0,26.67,26.82,26.62,26.78,19300.0
2005-12-30 10:30:00,26.77,26.79,26.71,26.76,12000.0,26.77,26.79,26.71,26.76,12000.0
2005-12-30 10:40:00,26.74,26.8,26.71,26.74,14600.0,26.74,26.8,26.71,26.74,14600.0
2005-12-30 10:50:00,26.76,26.76,26.7,26.73,16500.0,26.76,26.76,26.7,26.73,16500.0
2005-12-30 11:00:00,26.73,26.91,26.72,26.91,31600.0,26.73,26.91,26.72,26.91,31600.0
2005-12-30 11:10:00,26.91,27.0,26.89,27.0,16800.0,26.91,27.0,26.89,27.0,16800.0
2005-12-30 11:20:00,27.0,27.14,26.98,27.11,27300.0,27.0,27.14,26.98,27.11,27300.0
2005-12-30 11:30:00,27.15,27.2,27.11,27.12,10000.0,27.15,27.2,27.11,27.12,10000.0
2005-12-30 11:40:00,27.13,27.2,27.08,27.2,12600.0,27.13,27.2,27.08,27.2,12600.0
2005-12-30 11:50:00,27.18,27.2,27.18,27.2,20500.0,27.18,27.2,27.18,27.2,20500.0
2005-12-30 12:00:00,27.19,27.2,27.19,27.19,9400.0,27.19,27.2,27.19,27.19,9400.0
2005-12-30 12:10:00,27.19,27.32,27.19,27.31,23000.0,27.19,27.32,27.19,27.31,23000.0
2005-12-30 12:20:00,27.3,27.3,27.18,27.18,6300.0,27.3,27.3,27.18,27.18,6300.0
2005-12-30 12:30:00,27.18,27.23,27.18,27.19,5400.0,27.18,27.23,27.18,27.19,5400.0
2005-12-30 12:40:00,27.19,27.27,27.17,27.22,6800.0,27.19,27.27,27.17,27.22,6800.0
2005-12-30 12:50:00,27.22,27.29,27.2,27.24,11500.0,27.22,27.29,27.2,27.24,11500.0
2005-12-30 13:00:00,27.24,27.3,27.24,27.27,4600.0,27.24,27.3,27.24,27.27,4600.0
2005-12-30 13:10:00,27.27,27.28,27.26,27.27,6100.0,27.27,27.28,27.26,27.27,6100.0
2005-12-30 13:20:00,27.27,27.29,27.24,27.29,5000.0,27.27,27.29,27.24,27.29,5000.0
2005-12-30 13:30:00,27.3,27.41,27.28,27.41,23500.0,27.3,27.41,27.28,27.41,23500.0
2005-12-30 13:40:00,27.41,27.59,27.41,27.55,16300.0,27.41,27.59,27.41,27.55,16300.0
2005-12-30 13:50:00,27.55,27.56,27.46,27.48,8900.0,27.55,27.56,27.46,27.48,8900.0
2005-12-30 14:00:00,27.46,27.56,27.42,27.49,8900.0,27.46,27.56,27.42,27.49,8900.0
2005-12-30 14:10:00,27.46,27.48,27.38,27.39,5900.0,27.46,27.48,27.38,27.39,5900.0
2005-12-30 14:20:00,27.41,27.45,27.37,27.42,10400.0,27.41,27.45,27.37,27.42,10400.0
2005-12-30 14:30:00,27.42,27.48,27.41,27.45,10900.0,27.42,27.48,27.41,27.45,10900.0
2005-12-30 14:40:00,27.44,27.47,27.43,27.45,3300.0,27.44,27.47,27.43,27.45,3300.0
2005-12-30 14:50:00,27.45,27.51,27.44,27.49,9300.0,27.45,27.51,27.44,27.49,9300.0
2005-12-30 15:00:00,27.5,27.5,27.41,27.42,16600.0,27.5,27.5,27.41,27.42,16600.0
2005-12-30 15:10:00,27.41,27.42,27.39,27.4,11000.0,27.41,27.42,27.39,27.4,11000.0
2005-12-30 15:20:00,27.4,27.55,27.39,27.53,16500.0,27.4,27.55,27.39,27.53,16500.0
2005-12-30 15:30:00,27.53,27.68,27.5,27.68,34200.0,27.53,27.68,27.5,27.68,34200.0
2005-12-30 15:40:00,27.66,27.82,27.66,27.8,52800.0,27.66,27.82,27.66,27.8,52800.0
2005-12-30 15:50:00,27.8,27.85,27.66,27.68,123900.0,27.8,27.85,27.66,27.68,123900.0
2006-01-03 09:30:00,27.88,28.2,27.17,27.25,152900.0,27.88,28.2,27.17,27.25,152900.0
2006-01-03 09:40:00,27.19,27.26,27.13,27.2,51400.0,27.19,27.26,27.13,27.2,51400.0
2006-01-03 09:50:00,27.2,27.25,27.14,27.18,24000.0,27.2,27.25,27.14,27.18,24000.0
2006-01-03 10:00:00,27.18,27.25,27.07,27.12,33300.0,27.18,27.25,27.07,27.12,33300.0
2006-01-03 10:10:00,27.12,27.16,26.78,26.86,27900.0,27.12,27.16,26.78,26.86,27900.0
2006-01-03 10:20:00,26.83,26.97,26.5,26.66,59100.0,26.83,26.97,26.5,26.66,59100.0
2006-01-03 10:30:00,26.72,26.9,26.67,26.7,38200.0,26.72,26.9,26.67,26.7,38200.0
2006-01-03 10:40:00,26.75,26.96,26.75,26.8,25000.0,26.75,26.96,26.75,26.8,25000.0
2006-01-03 10:50:00,26.76,26.83,26.75,26.79,16200.0,26.76,26.83,26.75,26.79,16200.0
2006-01-03 11:00:00,26.79,26.8,26.75,26.8,21800.0,26.79,26.8,26.75,26.8,21800.0
2006-01-03 11:10:00,26.8,26.83,26.75,26.82,23500.0,26.8,26.83,26.75,26.82,23500.0
2006-01-03 11:20:00,26.83,26.91,26.82,26.84,17700.0,26.83,26.91,26.82,26.84,17700.0
2006-01-03 11:30:00,26.84,27.02,26.84,26.99,20700.0,26.84,27.02,26.84,26.99,20700.0
2006-01-03 11:40:00,27.0,27.07,26.99,27.02,35900.0,27.0,27.07,26.99,27.02,35900.0
2006-01-03 11:50:00,27.01,27.05,26.92,26.94,18200.0,27.01,27.05,26.92,26.94,18200.0
2006-01-03 12:00:00,26.96,27.08,26.96,27.08,16500.0,26.96,27.08,26.96,27.08,16500.0
2006-01-03 12:10:00,27.08,27.09,26.97,26.97,18400.0,27.08,27.09,26.97,26.97,18400.0
2006-01-03 12:20:00,26.95,27.16,26.93,27.1,18800.0,26.95,27.16,26.93,27.1,18800.0
2006-01-03 12:30:00,27.08,27.2,26.98,27.17,26200.0,27.08,27.2,26.98,27.17,26200.0
2006-01-03 12:40:00,27.18,27.24,27.15,27.22,17500.0,27.18,27.24,27.15,27.22,17500.0
2006-01-03 12:50:00,27.21,27.23,27.14,27.14,13600.0,27.21,27.23,27.14,27.14,13600.0
2006-01-03 13:00:00,27.17,27.2,27.14,27.17,9700.0,27.17,27.2,27.14,27.17,9700.0
2006-01-03 13:10:00,27.16,27.17,27.04,27.15,9600.0,27.16,27.17,27.04,27.15,9600.0
2006-01-03 13:20:00,27.15,27.15,27.08,27.13,13500.0,27.15,27.15,27.08,27.13,13500.0
2006-01-03 13:30:00,27.13,27.13,27.04,27.06,14000.0,27.13,27.13,27.04,27.06,14000.0
2006-01-03 13:40:00,27.06,27.1,26.96,27.02,29000.0,27.06,27.1,26.96,27.02,29000.0
2006-01-03 13:50:00,27.05,27.09,27.02,27.02,15100.0,27.05,27.09,27.02,27.02,15100.0
2006-01-03 14:00:00,26.99,27.18,26.99,27.18,30800.0,26.99,27.18,26.99,27.18,30800.0
2006-01-03 14:10:00,27.15,27.27,27.15,27.25,33300.0,27.15,27.27,27.15,27.25,33300.0
2006-01-03 14:20:00,27.24,27.42,27.23,27.33,14300.0,27.24,27.42,27.23,27.33,14300.0
2006-01-03 14:30:00,27.34,27.56,27.34,27.53,20000.0,27.34,27.56,27.34,27.53,20000.0
2006-01-03 14:40:00,27.53,27.75,27.53,27.67,27300.0,27.53,27.75,27.53,27.67,27300.0
2006-01-03 14:50:00,27.68,27.74,27.61,27.64,13200.0,27.68,27.74,27.61,27.64,13200.0
2006-01-03 15:00:00,27.64,28.0,27.63,27.97,49000.0,27.64,28.0,27.63,27.97,49000.0
2006-01-03 15:10:00,27.96,28.06,27.93,27.95,22000.0,27.96,28.06,27.93,27.95,22000.0
2006-01-03 15:20:00,27.95,28.08,27.94,28.06,26000.0,27.95,28.08,27.94,28.06,26000.0
2006-01-03 15:30:00,28.07,28.19,28.06,28.07,44200.0,28.07,28.19,28.06,28.07,44200.0
2006-01-03 15:40:00,28.09,28.09,27.91,27.92,33600.0,28.09,28.09,27.91,27.92,33600.0
2006-01-03 15:50:00,27.92,27.95,27.82,27.91,67400.0,27.92,27.95,27.82,27.91,67400.0
2006-01-04 09:30:00,27.8,28.1,27.8,28.1,24500.0,27.8,28.1,27.8,28.1,24500.0
2006-01-04 09:40:00,28.12,28.36,28.12,28.17,30900.0,28.12,28.36,28.12,28.17,30900.0
2006-01-04 09:50:00,28.17,28.35,28.15,28.21,23300.0,28.17,28.35,28.15,28.21,23300.0
2006-01-04 10:00:00,28.22,28.62,28.2,28.6,44800.0,28.22,28.62,28.2,28.6,44800.0
2006-01-04 10:10:00,28.56,28.69,28.5,28.53,54400.0,28.56,28.69,28.5,28.53,54400.0
2006-01-04 10:20:00,28.53,28.77,28.5,28.64,37200.0,28.53,28.77,28.5,28.64,37200.0
2006-01-04 10:30:00,28.65,28.65,28.55,28.57,15500.0,28.65,28.65,28.55,28.57,15500.0
2006-01-04 10:40:00,28.56,28.62,28.45,28.62,14900.0,28.56,28.62,28.45,28.62,14900.0
2006-01-04 10:50:00,28.62,28.68,28.45,28.63,25400.0,28.62,28.68,28.45,28.63,25400.0
2006-01-04 11:00:00,28.65,28.67,28.45,28.5,19900.0,28.65,28.67,28.45,28.5,19900.0
2006-01-04 11:10:00,28.5,28.52,28.45,28.49,16300.0,28.5,28.52,28.45,28.49,16300.0
2006-01-04 11:20:00,28.47,28.5,28.37,28.4,15900.0,28.47,28.5,28.37,28.4,15900.0
2006-01-04 11:30:00,28.38,28.52,28.38,28.49,17100.0,28.38,28.52,28.38,28.49,17100.0
2006-01-04 11:40:00,28.52,28.53,28.47,28.5,19200.0,28.52,28.53,28.47,28.5,19200.0
2006-01-04 11:50:00,28.49,28.51,28.34,28.37,14600.0,28.49,28.51,28.34,28.37,14600.0
2006-01-04 12:00:00,28.37,28.5,28.37,28.4,20800.0,28.37,28.5,28.37,28.4,20800.0
2006-01-04 12:10:00,28.4,28.47,28.4,28.43,11200.0,28.4,28.47,28.4,28.43,11200.0
2006-01-04 12:20:00,28.41,28.41,28.35,28.36,6600.0,28.41,28.41,28.35,28.36,6600.0
2006-01-04 12:30:00,28.35,28.47,28.35,28.47,8400.0,28.35,28.47,28.35,28.47,8400.0
2006-01-04 12:40:00,28.47,28.47,28.31,28.32,12200.0,28.47,28.47,28.31,28.32,12200.0
2006-01-04 12:50:00,28.32,28.32,28.24,28.28,10600.0,28.32,28.32,28.24,28.28,10600.0
2006-01-04 13:00:00,28.29,28.33,28.21,28.23,7900.0,28.29,28.33,28.21,28.23,7900.0
2006-01-04 13:10:00,28.23,28.36,28.23,28.36,5800.0,28.23,28.36,28.23,28.36,5800.0
2006-01-04 13:20:00,28.36,28.36,28.33,28.36,6500.0,28.36,28.36,28.33,28.36,6500.0
2006-01-04 13:30:00,28.37,28.4,28.23,28.27,14100.0,28.37,28.4,28.23,28.27,14100.0
2006-01-04 13:40:00,28.26,28.31,28.24,28.3,8400.0,28.26,28.31,28.24,28.3,8400.0
2006-01-04 13:50:00,28.3,28.34,28.25,28.25,7100.0,28.3,28.34,28.25,28.25,7100.0
2006-01-04 14:00:00,28.25,28.32,28.2,28.31,15000.0,28.25,28.32,28.2,28.31,15000.0
2006-01-04 14:10:00,28.26,28.28,28.12,28.15,12300.0,28.26,28.28,28.12,28.15,12300.0
2006-01-04 14:20:00,28.15,28.19,28.03,28.16,21200.0,28.15,28.19,28.03,28.16,21200.0
2006-01-04 14:30:00,28.17,28.35,28.15,28.35,27800.0,28.17,28.35,28.15,28.35,27800.0
2006-01-04 14:40:00,28.35,28.48,28.34,28.43,24600.0,28.35,28.48,28.34,28.43,24600.0
2006-01-04 14:50:00,28.42,28.44,28.3,28.38,23400.0,28.42,28.44,28.3,28.38,23400.0
2006-01-04 15:00:00,28.36,28.39,28.27,28.27,18800.0,28.36,28.39,28.27,28.27,18800.0
2006-01-04 15:10:00,28.27,28.33,28.17,28.18,21400.0,28.27,28.33,28.17,28.18,21400.0
2006-01-04 15:20:00,28.18,28.49,28.18,28.27,40000.0,28.18,28.49,28.18,28.27,40000.0
2006-01-04 15:30:00,28.27,28.41,28.27,28.31,31100.0,28.27,28.41,28.27,28.31,31100.0
2006-01-04 15:40:00,28.31,28.34,28.19,28.27,37200.0,28.31,28.34,28.19,28.27,37200.0
2006-01-04 15:50:00,28.27,28.45,28.27,28.35,66000.0,28.27,28.45,28.27,28.35,66000.0
2006-01-05 09:30:00,28.36,28.42,28.15,28.26,21200.0,28.36,28.42,28.15,28.26,21200.0
2006-01-05 09:40:00,28.28,28.3,28.21,28.25,24100.0,28.28,28.3,28.21,28.25,24100.0
2006-01-05 09:50:00,28.22,28.23,28.03,28.04,11800.0,28.22,28.23,28.03,28.04,11800.0
2006-01-05 10:00:00,28.03,28.38,28.03,28.37,25300.0,28.03,28.38,28.03,28.37,25300.0
2006-01-05 10:10:00,28.37,28.44,28.31,28.42,15400.0,28.37,28.44,28.31,28.42,15400.0
2006-01-05 10:20:00,28.44,28.44,28.27,28.42,29200.0,28.44,28.44,28.27,28.42,29200.0
2006-01-05 10:30:00,28.43,28.43,28.25,28.29,26300.0,28.43,28.43,28.25,28.29,26300.0
2006-01-05 10:40:00,28.31,28.42,28.24,28.4,26400.0,28.31,28.42,28.24,28.4,26400.0
2006-01-05 10:50:00,28.4,28.4,28.26,28.3,21200.0,28.4,28.4,28.26,28.3,21200.0
2006-01-05 11:00:00,28.33,28.4,28.29,28.38,26000.0,28.33,28.4,28.29,28.38,26000.0
2006-01-05 11:10:00,28.4,28.64,28.39,28.55,41800.0,28.4,28.64,28.39,28.55,41800.0
2006-01-05 11:20:00,28.56,28.59,28.45,28.52,13500.0,28.56,28.59,28.45,28.52,13500.0
2006-01-05 11:30:00,28.53,28.72,28.48,28.66,34100.0,28.53,28.72,28.48,28.66,34100.0
2006-01-05 11:40:00,28.65,28.75,28.65,28.68,20700.0,28.65,28.75,28.65,28.68,20700.0
2006-01-05 11:50:00,28.71,28.84,28.71,28.81,18600.0,28.71,28.84,28.71,28.81,18600.0
2006-01-05 12:00:00,28.83,28.93,28.83,28.85,22700.0,28.83,28.93,28.83,28.85,22700.0
2006-01-05 12:10:00,28.86,28.92,28.78,28.81,14700.0,28.86,28.92,28.78,28.81,14700.0
2006-01-05 12:20:00,28.83,28.93,28.82,28.93,38800.0,28.83,28.93,28.82,28.93,38800.0
2006-01-05 12:30:00,28.94,28.99,28.91,28.99,18500.0,28.94,28.99,28.91,28.99,18500.0
2006-01-05 12:40:00,28.99,29.03,28.95,29.02,17800.0,28.99,29.03,28.95,29.02,17800.0
2006-01-05 12:50:00,29.03,29.09,29.0,29.04,35500.0,29.03,29.09,29.0,29.04,35500.0
2006-01-05 13:00:00,29.05,29.18,29.03,29.17,34600.0,29.05,29.18,29.03,29.17,34600.0
2006-01-05 13:10:00,29.17,29.17,29.06,29.08,20700.0,29.17,29.17,29.06,29.08,20700.0
2006-01-05 13:20:00,29.07,29.16,29.06,29.13,14900.0,29.07,29.16,29.06,29.13,14900.0
2006-01-05 13:30:00,29.14,29.23,29.12,29.17,37200.0,29.14,29.23,29.12,29.17,37200.0
2006-01-05 13:40:00,29.17,29.27,29.16,29.21,32600.0,29.17,29.27,29.16,29.21,32600.0
2006-01-05 13:50:00,29.22,29.25,29.15,29.21,27000.0,29.22,29.25,29.15,29.21,27000.0
2006-01-05 14:00:00,29.19,29.22,29.15,29.17,19800.0,29.19,29.22,29.15,29.17,19800.0
2006-01-05 14:10:00,29.17,29.27,29.17,29.24,22600.0,29.17,29.27,29.17,29.24,22600.0
2006-01-05 14:20:00,29.23,29.26,29.03,29.06,36100.0,29.23,29.26,29.03,29.06,36100.0
2006-01-05 14:30:00,29.06,29.11,28.93,29.07,41000.0,29.06,29.11,28.93,29.07,41000.0
2006-01-05 14:40:00,29.06,29.11,29.0,29.06,43100.0,29.06,29.11,29.0,29.06,43100.0
2006-01-05 14:50:00,29.06,29.22,29.06,29.2,40000.0,29.06,29.22,29.06,29.2,40000.0
2006-01-05 15:00:00,29.22,29.27,29.18,29.19,48500.0,29.22,29.27,29.18,29.19,48500.0
2006-01-05 15:10:00,29.2,29.23,29.14,29.22,19600.0,29.2,29.23,29.14,29.22,19600.0
2006-01-05 15:20:00,29.22,29.35,29.21,29.27,37900.0,29.22,29.35,29.21,29.27,37900.0
2006-01-05 15:30:00,29.27,29.36,29.25,29.35,29700.0,29.27,29.36,29.25,29.35,29700.0
2006-01-05 15:40:00,29.35,29.46,29.3,29.43,78000.0,29.35,29.46,29.3,29.43,78000.0
2006-01-05 15:50:00,29.43,29.51,29.41,29.41,104600.0,29.43,29.51,29.41,29.41,104600.0
2006-01-06 09:30:00,30.29,30.84,29.91,30.61,160100.0,30.29,30.84,29.91,30.61,160100.0
2006-01-06 09:40:00,30.62,30.98,30.62,30.84,82700.0,30.62,30.98,30.62,30.84,82700.0
2006-01-06 09:50:00,30.84,31.18,30.75,31.16,94800.0,30.84,31.18,30.75,31.16,94800.0
2006-01-06 10:00:00,31.11,31.19,30.98,31.08,58600.0,31.11,31.19,30.98,31.08,58600.0
2006-01-06 10:10:00,31.07,31.3,30.05,31.26,87000.0,31.07,31.3,30.05,31.26,87000.0
2006-01-06 10:20:00,31.27,31.27,30.82,31.1,59400.0,31.27,31.27,30.82,31.1,59400.0
2006-01-06 10:30:00,31.1,31.1,30.84,30.89,49000.0,31.1,31.1,30.84,30.89,49000.0
2006-01-06 10:40:00,30.89,31.0,30.75,30.97,62200.0,30.89,31.0,30.75,30.97,62200.0
2006-01-06 10:50:00,30.94,30.95,30.05,30.81,24300.0,30.94,30.95,30.05,30.81,24300.0
2006-01-06 11:00:00,30.8,30.85,30.6,30.78,45400.0,30.8,30.85,30.6,30.78,45400.0
2006-01-06 11:10:00,30.79,30.88,30.77,30.85,22000.0,30.79,30.88,30.77,30.85,22000.0
2006-01-06 11:20:00,30.86,30.93,30.83,30.9,32000.0,30.86,30.93,30.83,30.9,32000.0
2006-01-06 11:30:00,30.9,30.96,30.86,30.94,20600.0,30.9,30.96,30.86,30.94,20600.0
2006-01-06 11:40:00,30.93,30.93,30.76,30.77,21600.0,30.93,30.93,30.76,30.77,21600.0
2006-01-06 11:50:00,30.78,30.84,30.75,30.75,19200.0,30.78,30.84,30.75,30.75,19200.0
2006-01-06 12:00:00,30.75,30.88,30.73,30.81,11300.0,30.75,30.88,30.73,30.81,11300.0
2006-01-06 12:10:00,30.82,30.93,30.78,30.84,16200.0,30.82,30.93,30.78,30.84,16200.0
2006-01-06 12:20:00,30.81,30.97,30.77,30.93,14100.0,30.81,30.97,30.77,30.93,14100.0
2006-01-06 12:30:00,30.94,31.07,30.93,31.04,34100.0,30.94,31.07,30.93,31.04,34100.0
2006-01-06 12:40:00,31.04,31.08,31.03,31.04,9600.0,31.04,31.08,31.03,31.04,9600.0
2006-01-06 12:50:00,31.03,31.03,31.0,31.0,15600.0,31.03,31.03,31.0,31.0,15600.0
2006-01-06 13:00:00,31.02,31.09,31.0,31.05,24100.0,31.02,31.09,31.0,31.05,24100.0
2006-01-06 13:10:00,31.05,31.09,30.98,30.99,21400.0,31.05,31.09,30.98,30.99,21400.0
2006-01-06 13:20:00,30.99,31.1,30.97,31.09,15500.0,30.99,31.1,30.97,31.09,15500.0
2006-01-06 13:30:00,31.1,31.15,31.05,31.08,20000.0,31.1,31.15,31.05,31.08,20000.0
2006-01-06 13:40:00,31.08,31.24,31.06,31.21,30400.0,31.08,31.24,31.06,31.21,30400.0
2006-01-06 13:50:00,31.21,31.3,31.2,31.25,54600.0,31.21,31.3,31.2,31.25,54600.0
2006-01-06 14:00:00,31.25,31.3,31.22,31.3,17600.0,31.25,31.3,31.22,31.3,17600.0
2006-01-06 14:10:00,31.3,31.41,31.25,31.29,37800.0,31.3,31.41,31.25,31.29,37800.0
2006-01-06 14:20:00,31.28,31.29,31.23,31.25,28900.0,31.28,31.29,31.23,31.25,28900.0
2006-01-06 14:30:00,31.23,31.25,30.93,31.1,74300.0,31.23,31.25,30.93,31.1,74300.0
2006-01-06 14:40:00,31.12,31.3,31.1,31.24,60400.0,31.12,31.3,31.1,31.24,60400.0
2006-01-06 14:50:00,31.22,31.25,31.11,31.24,27600.0,31.22,31.25,31.11,31.24,27600.0
2006-01-06 15:00:00,31.23,31.26,31.09,31.15,42700.0,31.23,31.26,31.09,31.15,42700.0
2006-01-06 15:10:00,31.15,31.2,31.11,31.16,34200.0,31.15,31.2,31.11,31.16,34200.0
2006-01-06 15:20:00,31.16,31.23,31.04,31.15,45900.0,31.16,31.23,31.04,31.15,45900.0
2006-01-06 15:30:00,31.16,31.16,30.95,30.95,80900.0,31.16,31.16,30.95,30.95,80900.0
2006-01-06 15:40:00,30.95,31.04,30.86,30.94,73000.0,30.95,31.04,30.86,30.94,73000.0
2006-01-06 15:50:00,30.95,31.3,30.93,31.24,160200.0,30.95,31.3,30.93,31.24,160200.0
2006-01-09 09:30:00,31.9,32.2,31.73,31.96,195200.0,31.9,32.2,31.73,31.96,195200.0
2006-01-09 09:40:00,31.95,31.99,31.88,31.92,86200.0,31.95,31.99,31.88,31.92,86200.0
2006-01-09 09:50:00,31.94,32.0,31.85,31.98,84900.0,31.94,32.0,31.85,31.98,84900.0
2006-01-09 10:00:00,31.98,32.0,31.85,31.85,85000.0,31.98,32.0,31.85,31.85,85000.0
2006-01-09 10:10:00,31.87,31.98,31.5,31.64,203100.0,31.87,31.98,31.5,31.64,203100.0
2006-01-09 10:20:00,31.65,31.65,31.52,31.63,178100.0,31.65,31.65,31.52,31.63,178100.0
2006-01-09 10:30:00,31.59,31.7,31.53,31.53,30700.0,31.59,31.7,31.53,31.53,30700.0
2006-01-09 10:40:00,31.53,31.56,31.5,31.5,68200.0,31.53,31.56,31.5,31.5,68200.0
2006-01-09 10:50:00,31.52,31.57,31.33,31.34,43800.0,31.52,31.57,31.33,31.34,43800.0
2006-01-09 11:00:00,31.34,31.6,31.32,31.6,117300.0,31.34,31.6,31.32,31.6,117300.0
2006-01-09 11:10:00,31.6,31.95,31.5,31.67,124300.0,31.6,31.95,31.5,31.67,124300.0
2006-01-09 11:20:00,31.7,31.75,31.58,31.66,46800.0,31.7,31.75,31.58,31.66,46800.0
2006-01-09 11:30:00,31.71,31.99,31.71,31.96,126400.0,31.71,31.99,31.71,31.96,126400.0
2006-01-09 11:40:00,31.95,32.0,31.87,31.94,35100.0,31.95,32.0,31.87,31.94,35100.0
2006-01-09 11:50:00,31.95,31.97,31.92,31.95,20600.0,31.95,31.97,31.92,31.95,20600.0
2006-01-09 12:00:00,31.95,31.97,31.92,31.97,34800.0,31.95,31.97,31.92,31.97,34800.0
2006-01-09 12:10:00,31.97,32.15,31.97,32.13,65000.0,31.97,32.15,31.97,32.13,65000.0
2006-01-09 12:20:00,32.13,32.35,32.13,32.33,92800.0,32.13,32.35,32.13,32.33,92800.0
2006-01-09 12:30:00,32.34,32.4,32.24,32.26,40500.0,32.34,32.4,32.24,32.26,40500.0
2006-01-09 12:40:00,32.26,33.25,32.26,33.24,348700.0,32.26,33.25,32.26,33.24,348700.0
2006-01-09 12:50:00,33.25,34.25,33.22,33.97,690400.0,33.25,34.25,33.22,33.97,690400.0
2006-01-09 13:00:00,33.95,34.09,33.9,34.09,249900.0,33.95,34.09,33.9,34.09,249900.0
2006-01-09 13:10:00,34.08,34.09,33.67,33.87,141400.0,34.08,34.09,33.67,33.87,141400.0
2006-01-09 13:20:00,33.87,34.05,33.65,33.7,88400.0,33.87,34.05,33.65,33.7,88400.0
2006-01-09 13:30:00,33.69,33.7,33.25,33.56,209900.0,33.69,33.7,33.25,33.56,209900.0
2006-01-09 13:40:00,33.55,33.59,33.35,33.36,67700.0,33.55,33.59,33.35,33.36,67700.0
2006-01-09 13:50:00,33.37,33.41,33.1,33.3,108000.0,33.37,33.41,33.1,33.3,108000.0
2006-01-09 14:00:00,33.31,33.5,33.19,33.48,62600.0,33.31,33.5,33.19,33.48,62600.0
2006-01-09 14:10:00,33.46,33.57,33.32,33.46,61100.0,33.46,33.57,33.32,33.46,61100.0
2006-01-09 14:20:00,33.49,33.5,33.38,33.46,41600.0,33.49,33.5,33.38,33.46,41600.0
2006-01-09 14:30:00,33.46,33.46,33.01,33.09,68500.0,33.46,33.46,33.01,33.09,68500.0
2006-01-09 14:40:00,33.09,33.19,32.91,32.99,90100.0,33.09,33.19,32.91,32.99,90100.0
2006-01-09 14:50:00,33.05,33.24,32.92,33.18,55800.0,33.05,33.24,32.92,33.18,55800.0
2006-01-09 15:00:00,33.21,33.21,32.95,32.97,65800.0,33.21,33.21,32.95,32.97,65800.0
2006-01-09 15:10:00,32.96,33.23,32.68,32.72,112000.0,32.96,33.23,32.68,32.72,112000.0
2006-01-09 15:20:00,32.72,32.78,32.54,32.77,106800.0,32.72,32.78,32.54,32.77,106800.0
2006-01-09 15:30:00,32.74,32.9,32.65,32.85,80800.0,32.74,32.9,32.65,32.85,80800.0
2006-01-09 15:40:00,32.84,32.89,32.75,32.83,76500.0,32.84,32.89,32.75,32.83,76500.0
2006-01-09 15:50:00,32.84,33.12,32.83,33.12,180000.0,32.84,33.12,32.83,33.12,180000.0
2006-01-10 09:30:00,33.09,33.2,32.82,33.11,129400.0,33.09,33.2,32.82,33.11,129400.0
2006-01-10 09:40:00,33.13,33.36,33.11,33.36,43200.0,33.13,33.36,33.11,33.36,43200.0
2006-01-10 09:50:00,33.38,33.64,33.34,33.59,125100.0,33.38,33.64,33.34,33.59,125100.0
2006-01-10 10:00:00,33.57,33.8,33.57,33.73,95000.0,33.57,33.8,33.57,33.73,95000.0
2006-01-10 10:10:00,33.74,33.99,33.74,33.84,80800.0,33.74,33.99,33.74,33.84,80800.0
2006-01-10 10:20:00,33.82,33.9,33.74,33.87,48300.0,33.82,33.9,33.74,33.87,48300.0
2006-01-10 10:30:00,33.84,33.93,33.68,33.76,38100.0,33.84,33.93,33.68,33.76,38100.0
2006-01-10 10:40:00,33.75,33.82,33.71,33.77,34600.0,33.75,33.82,33.71,33.77,34600.0
2006-01-10 10:50:00,33.78,33.85,33.69,33.71,28400.0,33.78,33.85,33.69,33.71,28400.0
2006-01-10 11:00:00,33.7,33.82,33.65,33.78,54500.0,33.7,33.82,33.65,33.78,54500.0
2006-01-10 11:10:00,33.77,33.78,33.66,33.7,37800.0,33.77,33.78,33.66,33.7,37800.0
2006-01-10 11:20:00,33.73,33.77,33.7,33.74,27900.0,33.73,33.77,33.7,33.74,27900.0
2006-01-10 11:30:00,33.74,33.85,33.74,33.78,28000.0,33.74,33.85,33.74,33.78,28000.0
2006-01-10 11:40:00,33.79,33.85,33.72,33.8,26200.0,33.79,33.85,33.72,33.8,26200.0
2006-01-10 11:50:00,33.78,33.79,33.7,33.75,25100.0,33.78,33.79,33.7,33.75,25100.0
2006-01-10 12:00:00,33.75,33.8,33.75,33.76,25600.0,33.75,33.8,33.75,33.76,25600.0
2006-01-10 12:10:00,33.76,33.8,33.73,33.76,32500.0,33.76,33.8,33.73,33.76,32500.0
2006-01-10 12:20:00,33.76,33.8,33.76,33.79,30200.0,33.76,33.8,33.76,33.79,30200.0
2006-01-10 12:30:00,33.78,33.8,33.78,33.8,41600.0,33.78,33.8,33.78,33.8,41600.0
2006-01-10 12:40:00,33.8,33.8,33.7,33.74,36600.0,33.8,33.8,33.7,33.74,36600.0
2006-01-10 12:50:00,33.73,33.75,33.71,33.71,17900.0,33.73,33.75,33.71,33.71,17900.0
2006-01-10 13:00:00,33.71,33.8,33.67,33.79,42300.0,33.71,33.8,33.67,33.79,42300.0
2006-01-10 13:10:00,33.78,33.79,33.67,33.67,26700.0,33.78,33.79,33.67,33.67,26700.0
2006-01-10 13:20:00,33.68,33.7,33.65,33.68,16300.0,33.68,33.7,33.65,33.68,16300.0
2006-01-10 13:30:00,33.68,33.7,33.62,33.66,24700.0,33.68,33.7,33.62,33.66,24700.0
2006-01-10 13:40:00,33.66,33.68,33.51,33.51,44100.0,33.66,33.68,33.51,33.51,44100.0
2006-01-10 13:50:00,33.51,33.7,33.44,33.61,83600.0,33.51,33.7,33.44,33.61,83600.0
2006-01-10 14:00:00,33.64,33.7,33.58,33.63,41400.0,33.64,33.7,33.58,33.63,41400.0
2006-01-10 14:10:00,33.63,33.63,33.59,33.6,14500.0,33.63,33.63,33.59,33.6,14500.0
2006-01-10 14:20:00,33.6,33.72,33.57,33.64,29400.0,33.6,33.72,33.57,33.64,29400.0
2006-01-10 14:30:00,33.63,33.63,33.5,33.5,39200.0,33.63,33.63,33.5,33.5,39200.0
2006-01-10 14:40:00,33.51,33.73,33.51,33.73,38400.0,33.51,33.73,33.51,33.73,38400.0
2006-01-10 14:50:00,33.71,33.71,33.55,33.58,62600.0,33.71,33.71,33.55,33.58,62600.0
2006-01-10 15:00:00,33.58,33.73,33.51,33.62,29200.0,33.58,33.73,33.51,33.62,29200.0
2006-01-10 15:10:00,33.62,33.74,33.59,33.72,48500.0,33.62,33.74,33.59,33.72,48500.0
2006-01-10 15:20:00,33.7,33.76,33.68,33.76,64100.0,33.7,33.76,33.68,33.76,64100.0
2006-01-10 15:30:00,33.76,33.85,33.73,33.84,74900.0,33.76,33.85,33.73,33.84,74900.0
2006-01-10 15:40:00,33.85,33.97,33.82,33.95,74300.0,33.85,33.97,33.82,33.95,74300.0
2006-01-10 15:50:00,33.96,34.08,33.88,34.06,112400.0,33.96,34.08,33.88,34.06,112400.0
2006-01-11 09:30:00,34.25,34.47,33.98,34.28,161200.0,34.25,34.47,33.98,34.28,161200.0
2006-01-11 09:40:00,34.28,34.47,34.28,34.41,46300.0,34.28,34.47,34.28,34.41,46300.0
2006-01-11 09:50:00,34.43,34.71,34.43,34.65,71800.0,34.43,34.71,34.43,34.65,71800.0
2006-01-11 10:00:00,34.66,34.88,34.63,34.79,141900.0,34.66,34.88,34.63,34.79,141900.0
2006-01-11 10:10:00,34.79,34.8,34.68,34.72,28500.0,34.79,34.8,34.68,34.72,28500.0
2006-01-11 10:20:00,34.7,34.73,34.52,34.59,97700.0,34.7,34.73,34.52,34.59,97700.0
2006-01-11 10:30:00,34.58,34.64,34.54,34.64,31600.0,34.58,34.64,34.54,34.64,31600.0
2006-01-11 10:40:00,34.63,34.75,34.63,34.64,25600.0,34.63,34.75,34.63,34.64,25600.0
2006-01-11 10:50:00,34.64,34.65,34.5,34.59,29300.0,34.64,34.65,34.5,34.59,29300.0
2006-01-11 11:00:00,34.61,34.66,34.5,34.52,29600.0,34.61,34.66,34.5,34.52,29600.0
2006-01-11 11:10:00,34.53,34.9,34.52,34.85,44800.0,34.53,34.9,34.52,34.85,44800.0
2006-01-11 11:20:00,34.87,34.98,34.85,34.96,48200.0,34.87,34.98,34.85,34.96,48200.0
2006-01-11 11:30:00,34.92,34.96,34.86,34.95,34300.0,34.92,34.96,34.86,34.95,34300.0
2006-01-11 11:40:00,34.92,34.98,34.75,34.76,38500.0,34.92,34.98,34.75,34.76,38500.0
2006-01-11 11:50:00,34.78,34.78,34.52,34.52,34500.0,34.78,34.78,34.52,34.52,34500.0
2006-01-11 12:00:00,34.55,34.66,34.51,34.63,23100.0,34.55,34.66,34.51,34.63,23100.0
2006-01-11 12:10:00,34.62,34.74,34.53,34.58,26300.0,34.62,34.74,34.53,34.58,26300.0
2006-01-11 12:20:00,34.56,34.75,34.56,34.63,62300.0,34.56,34.75,34.56,34.63,62300.0
2006-01-11 12:30:00,34.61,34.7,34.59,34.6,14400.0,34.61,34.7,34.59,34.6,14400.0
2006-01-11 12:40:00,34.59,34.7,34.55,34.69,14100.0,34.59,34.7,34.55,34.69,14100.0
2006-01-11 12:50:00,34.68,34.69,34.56,34.58,47300.0,34.68,34.69,34.56,34.58,47300.0
2006-01-11 13:00:00,34.57,34.58,34.5,34.51,27200.0,34.57,34.58,34.5,34.51,27200.0
2006-01-11 13:10:00,34.54,34.58,34.41,34.53,49300.0,34.54,34.58,34.41,34.53,49300.0
2006-01-11 13:20:00,34.5,34.6,34.5,34.55,32200.0,34.5,34.6,34.5,34.55,32200.0
2006-01-11 13:30:00,34.54,34.66,34.54,34.63,19200.0,34.54,34.66,34.54,34.63,19200.0
2006-01-11 13:40:00,34.59,34.66,34.5,34.52,20200.0,34.59,34.66,34.5,34.52,20200.0
2006-01-11 13:50:00,34.52,34.62,34.45,34.55,30700.0,34.52,34.62,34.45,34.55,30700.0
2006-01-11 14:00:00,34.56,34.59,34.52,34.59,24400.0,34.56,34.59,34.52,34.59,24400.0
2006-01-11 14:10:00,34.58,34.6,34.45,34.52,16500.0,34.58,34.6,34.45,34.52,16500.0
2006-01-11 14:20:00,34.54,34.55,34.4,34.4,21900.0,34.54,34.55,34.4,34.4,21900.0
2006-01-11 14:30:00,34.41,34.42,34.1,34.15,80700.0,34.41,34.42,34.1,34.15,80700.0
2006-01-11 14:40:00,34.15,34.23,34.04,34.12,35300.0,34.15,34.23,34.04,34.12,35300.0
2006-01-11 14:50:00,34.12,34.3,34.1,34.25,39600.0,34.12,34.3,34.1,34.25,39600.0
2006-01-11 15:00:00,34.25,34.26,34.1,34.11,49900.0,34.25,34.26,34.1,34.11,49900.0
2006-01-11 15:10:00,34.11,34.25,34.09,34.1,36700.0,34.11,34.25,34.09,34.1,36700.0
2006-01-11 15:20:00,34.09,34.12,33.95,34.05,63300.0,34.09,34.12,33.95,34.05,63300.0
2006-01-11 15:30:00,34.05,34.05,33.98,33.99,68800.0,34.05,34.05,33.98,33.99,68800.0
2006-01-11 15:40:00,33.98,34.01,33.9,33.94,70800.0,33.98,34.01,33.9,33.94,70800.0
2006-01-11 15:50:00,33.94,33.99,33.87,33.94,103300.0,33.94,33.99,33.87,33.94,103300.0
2006-01-12 09:30:00,34.08,34.23,33.0,33.42,132400.0,34.08,34.23,33.0,33.42,132400.0
2006-01-12 09:40:00,33.42,34.0,33.35,33.78,112700.0,33.42,34.0,33.35,33.78,112700.0
2006-01-12 09:50:00,33.77,33.88,33.71,33.88,40500.0,33.77,33.88,33.71,33.88,40500.0
2006-01-12 10:00:00,33.87,34.03,33.75,34.0,48100.0,33.87,34.03,33.75,34.0,48100.0
2006-01-12 10:10:00,34.0,34.0,33.43,33.57,53100.0,34.0,34.0,33.43,33.57,53100.0
2006-01-12 10:20:00,33.54,33.92,33.45,33.77,35900.0,33.54,33.92,33.45,33.77,35900.0
2006-01-12 10:30:00,33.75,33.84,33.41,33.48,47800.0,33.75,33.84,33.41,33.48,47800.0
2006-01-12 10:40:00,33.48,33.5,33.25,33.3,34200.0,33.48,33.5,33.25,33.3,34200.0
2006-01-12 10:50:00,33.31,33.67,33.31,33.6,39500.0,33.31,33.67,33.31,33.6,39500.0
2006-01-12 11:00:00,33.6,33.82,33.5,33.8,26900.0,33.6,33.82,33.5,33.8,26900.0
2006-01-12 11:10:00,33.77,33.89,33.64,33.84,48400.0,33.77,33.89,33.64,33.84,48400.0
2006-01-12 11:20:00,33.84,33.94,33.77,33.92,24500.0,33.84,33.94,33.77,33.92,24500.0
2006-01-12 11:30:00,33.9,33.9,33.83,33.87,10200.0,33.9,33.9,33.83,33.87,10200.0
2006-01-12 11:40:00,33.86,33.96,33.86,33.91,18000.0,33.86,33.96,33.86,33.91,18000.0
2006-01-12 11:50:00,33.92,33.99,33.91,33.94,27100.0,33.92,33.99,33.91,33.94,27100.0
2006-01-12 12:00:00,33.95,33.99,33.87,33.89,26200.0,33.95,33.99,33.87,33.89,26200.0
2006-01-12 12:10:00,33.87,33.93,33.74,33.79,16800.0,33.87,33.93,33.74,33.79,16800.0
2006-01-12 12:20:00,33.79,34.01,33.79,33.9,22900.0,33.79,34.01,33.79,33.9,22900.0
2006-01-12 12:30:00,33.89,33.98,33.88,33.92,11700.0,33.89,33.98,33.88,33.92,11700.0
2006-01-12 12:40:00,33.92,34.0,33.85,33.95,18900.0,33.92,34.0,33.85,33.95,18900.0
2006-01-12 12:50:00,33.94,33.99,33.9,33.99,6500.0,33.94,33.99,33.9,33.99,6500.0
2006-01-12 13:00:00,33.99,34.0,33.96,33.97,8400.0,33.99,34.0,33.96,33.97,8400.0
2006-01-12 13:10:00,33.98,34.1,33.95,34.08,38700.0,33.98,34.1,33.95,34.08,38700.0
2006-01-12 13:20:00,34.1,34.24,34.1,34.18,28700.0,34.1,34.24,34.1,34.18,28700.0
2006-01-12 13:30:00,34.18,34.25,34.13,34.13,24500.0,34.18,34.25,34.13,34.13,24500.0
2006-01-12 13:40:00,34.13,34.21,34.09,34.18,14400.0,34.13,34.21,34.09,34.18,14400.0
2006-01-12 13:50:00,34.2,34.2,33.99,34.09,23000.0,34.2,34.2,33.99,34.09,23000.0
2006-01-12 14:00:00,34.11,34.13,33.96,34.02,30600.0,34.11,34.13,33.96,34.02,30600.0
2006-01-12 14:10:00,34.01,34.07,34.0,34.01,18000.0,34.01,34.07,34.0,34.01,18000.0
2006-01-12 14:20:00,34.01,34.03,33.94,33.96,20700.0,34.01,34.03,33.94,33.96,20700.0
2006-01-12 14:30:00,33.97,34.05,33.95,34.03,19700.0,33.97,34.05,33.95,34.03,19700.0
2006-01-12 14:40:00,34.04,34.11,33.92,33.95,18700.0,34.04,34.11,33.92,33.95,18700.0
2006-01-12 14:50:00,33.95,33.98,33.76,33.79,24700.0,33.95,33.98,33.76,33.79,24700.0
2006-01-12 15:00:00,33.76,33.86,33.67,33.81,22900.0,33.76,33.86,33.67,33.81,22900.0
2006-01-12 15:10:00,33.81,33.83,33.65,33.67,28600.0,33.81,33.83,33.65,33.67,28600.0
2006-01-12 15:20:00,33.68,33.75,33.52,33.65,26000.0,33.68,33.75,33.52,33.65,26000.0
2006-01-12 15:30:00,33.62,33.88,33.6,33.86,29300.0,33.62,33.88,33.6,33.86,29300.0
2006-01-12 15:40:00,33.83,33.87,33.69,33.87,45500.0,33.83,33.87,33.69,33.87,45500.0
2006-01-12 15:50:00,33.85,33.89,33.67,33.67,41100.0,33.85,33.89,33.67,33.67,41100.0
2006-01-13 09:30:00,33.65,33.73,33.23,33.64,70800.0,33.65,33.73,33.23,33.64,70800.0
2006-01-13 09:40:00,33.64,33.87,33.6,33.7,57500.0,33.64,33.87,33.6,33.7,57500.0
2006-01-13 09:50:00,33.69,33.97,33.67,33.79,36800.0,33.69,33.97,33.67,33.79,36800.0
2006-01-13 10:00:00,33.78,33.83,33.73,33.78,17500.0,33.78,33.83,33.73,33.78,17500.0
2006-01-13 10:10:00,33.79,33.79,33.48,33.52,31400.0,33.79,33.79,33.48,33.52,31400.0
2006-01-13 10:20:00,33.51,33.62,33.4,33.62,32000.0,33.51,33.62,33.4,33.62,32000.0
2006-01-13 10:30:00,33.62,33.66,33.54,33.66,19300.0,33.62,33.66,33.54,33.66,19300.0
2006-01-13 10:40:00,33.66,33.79,33.54,33.56,38000.0,33.66,33.79,33.54,33.56,38000.0
2006-01-13 10:50:00,33.55,33.62,33.41,33.62,31700.0,33.55,33.62,33.41,33.62,31700.0
2006-01-13 11:00:00,33.62,33.62,33.55,33.57,13300.0,33.62,33.62,33.55,33.57,13300.0
2006-01-13 11:10:00,33.6,33.75,33.57,33.71,17300.0,33.6,33.75,33.57,33.71,17300.0
2006-01-13 11:20:00,33.72,33.81,33.59,33.77,12000.0,33.72,33.81,33.59,33.77,12000.0
2006-01-13 11:30:00,33.76,33.8,33.58,33.63,15900.0,33.76,33.8,33.58,33.63,15900.0
2006-01-13 11:40:00,33.65,33.71,33.61,33.69,4000.0,33.65,33.71,33.61,33.69,4000.0
2006-01-13 11:50:00,33.74,33.74,33.56,33.68,6300.0,33.74,33.74,33.56,33.68,6300.0
2006-01-13 12:00:00,33.66,33.7,33.6,33.68,13700.0,33.66,33.7,33.6,33.68,13700.0
2006-01-13 12:10:00,33.69,33.75,33.66,33.69,10700.0,33.69,33.75,33.66,33.69,10700.0
2006-01-13 12:20:00,33.69,33.74,33.69,33.71,7400.0,33.69,33.74,33.69,33.71,7400.0
2006-01-13 12:30:00,33.7,33.72,33.68,33.7,9000.0,33.7,33.72,33.68,33.7,9000.0
2006-01-13 12:40:00,33.73,33.73,33.5,33.6,41900.0,33.73,33.73,33.5,33.6,41900.0
2006-01-13 12:50:00,33.56,33.65,33.47,33.47,17900.0,33.56,33.65,33.47,33.47,17900.0
2006-01-13 13:00:00,33.49,33.55,33.43,33.54,21600.0,33.49,33.55,33.43,33.54,21600.0
2006-01-13 13:10:00,33.55,33.6,33.53,33.57,12300.0,33.55,33.6,33.53,33.57,12300.0
2006-01-13 13:20:00,33.55,33.65,33.55,33.65,14100.0,33.55,33.65,33.55,33.65,14100.0
2006-01-13 13:30:00,33.65,33.65,33.58,33.61,9800.0,33.65,33.65,33.58,33.61,9800.0
2006-01-13 13:40:00,33.6,33.62,33.54,33.56,8200.0,33.6,33.62,33.54,33.56,8200.0
2006-01-13 13:50:00,33.56,33.68,33.53,33.67,18400.0,33.56,33.68,33.53,33.67,18400.0
2006-01-13 14:00:00,33.65,33.67,33.59,33.66,15100.0,33.65,33.67,33.59,33.66,15100.0
2006-01-13 14:10:00,33.66,33.66,33.5,33.61,10000.0,33.66,33.66,33.5,33.61,10000.0
2006-01-13 14:20:00,33.63,33.65,33.56,33.57,12300.0,33.63,33.65,33.56,33.57,12300.0
2006-01-13 14:30:00,33.57,33.62,33.5,33.56,13100.0,33.57,33.62,33.5,33.56,13100.0
2006-01-13 14:40:00,33.58,33.67,33.5,33.59,31100.0,33.58,33.67,33.5,33.59,31100.0
2006-01-13 14:50:00,33.63,33.73,33.59,33.66,19700.0,33.63,33.73,33.59,33.66,19700.0
2006-01-13 15:00:00,33.66,33.7,33.6,33.7,26300.0,33.66,33.7,33.6,33.7,26300.0
2006-01-13 15:10:00,33.7,33.72,33.54,33.59,21000.0,33.7,33.72,33.54,33.59,21000.0
2006-01-13 15:20:00,33.61,33.75,33.58,33.75,22500.0,33.61,33.75,33.58,33.75,22500.0
2006-01-13 15:30:00,33.74,33.75,33.65,33.74,31200.0,33.74,33.75,33.65,33.74,31200.0
2006-01-13 15:40:00,33.74,33.8,33.74,33.79,26600.0,33.74,33.8,33.74,33.79,26600.0
2006-01-13 15:50:00,33.79,33.87,33.75,33.84,47400.0,33.79,33.87,33.75,33.84,47400.0
2006-01-17 09:30:00,33.6,33.72,33.33,33.52,49200.0,33.6,33.72,33.33,33.52,49200.0
2006-01-17 09:40:00,33.53,33.96,33.5,33.96,37400.0,33.53,33.96,33.5,33.96,37400.0
2006-01-17 09:50:00,33.93,34.0,33.6,33.79,41500.0,33.93,34.0,33.6,33.79,41500.0
2006-01-17 10:00:00,33.78,33.82,33.61,33.75,18100.0,33.78,33.82,33.61,33.75,18100.0
2006-01-17 10:10:00,33.72,33.87,33.71,33.76,15000.0,33.72,33.87,33.71,33.76,15000.0
2006-01-17 10:20:00,33.73,34.2,33.6,34.13,37600.0,33.73,34.2,33.6,34.13,37600.0
2006-01-17 10:30:00,34.07,34.14,33.8,33.82,23600.0,34.07,34.14,33.8,33.82,23600.0
2006-01-17 10:40:00,33.82,33.94,33.8,33.93,21000.0,33.82,33.94,33.8,33.93,21000.0
2006-01-17 10:50:00,33.94,33.94,33.83,33.86,8400.0,33.94,33.94,33.83,33.86,8400.0
2006-01-17 11:00:00,33.86,33.98,33.85,33.95,14800.0,33.86,33.98,33.85,33.95,14800.0
2006-01-17 11:10:00,33.94,33.97,33.9,33.93,7400.0,33.94,33.97,33.9,33.93,7400.0
2006-01-17 11:20:00,33.94,33.98,33.86,33.98,16900.0,33.94,33.98,33.86,33.98,16900.0
2006-01-17 11:30:00,33.98,33.98,33.67,33.81,16600.0,33.98,33.98,33.67,33.81,16600.0
2006-01-17 11:40:00,33.83,33.9,33.8,33.83,7400.0,33.83,33.9,33.8,33.83,7400.0
2006-01-17 11:50:00,33.81,33.81,33.75,33.75,13000.0,33.81,33.81,33.75,33.75,13000.0
2006-01-17 12:00:00,33.76,33.79,33.75,33.78,11500.0,33.76,33.79,33.75,33.78,11500.0
2006-01-17 12:10:00,33.8,33.83,33.77,33.78,18100.0,33.8,33.83,33.77,33.78,18100.0
2006-01-17 12:20:00,33.78,33.82,33.71,33.71,10900.0,33.78,33.82,33.71,33.71,10900.0
2006-01-17 12:30:00,33.71,33.71,33.52,33.59,26500.0,33.71,33.71,33.52,33.59,26500.0
2006-01-17 12:40:00,33.57,33.61,33.53,33.59,9400.0,33.57,33.61,33.53,33.59,9400.0
2006-01-17 12:50:00,33.61,33.69,33.56,33.62,13200.0,33.61,33.69,33.56,33.62,13200.0
2006-01-17 13:00:00,33.62,33.62,33.47,33.47,18500.0,33.62,33.62,33.47,33.47,18500.0
2006-01-17 13:10:00,33.47,33.54,33.31,33.31,23700.0,33.47,33.54,33.31,33.31,23700.0
2006-01-17 13:20:00,33.36,33.48,33.33,33.45,19700.0,33.36,33.48,33.33,33.45,19700.0
2006-01-17 13:30:00,33.45,33.58,33.44,33.53,9700.0,33.45,33.58,33.44,33.53,9700.0
2006-01-17 13:40:00,33.54,33.57,33.47,33.53,14900.0,33.54,33.57,33.47,33.53,14900.0
2006-01-17 13:50:00,33.5,33.75,33.47,33.64,16800.0,33.5,33.75,33.47,33.64,16800.0
2006-01-17 14:00:00,33.64,33.7,33.6,33.62,8600.0,33.64,33.7,33.6,33.62,8600.0
2006-01-17 14:10:00,33.62,33.67,33.51,33.53,7600.0,33.62,33.67,33.51,33.53,7600.0
2006-01-17 14:20:00,33.53,33.58,33.45,33.58,10700.0,33.53,33.58,33.45,33.58,10700.0
2006-01-17 14:30:00,33.57,33.67,33.54,33.61,10700.0,33.57,33.67,33.54,33.61,10700.0
2006-01-17 14:40:00,33.6,33.62,33.52,33.55,12500.0,33.6,33.62,33.52,33.55,12500.0
2006-01-17 14:50:00,33.56,33.67,33.54,33.64,9700.0,33.56,33.67,33.54,33.64,9700.0
2006-01-17 15:00:00,33.64,33.72,33.62,33.72,14400.0,33.64,33.72,33.62,33.72,14400.0
2006-01-17 15:10:00,33.7,33.74,33.68,33.7,6600.0,33.7,33.74,33.68,33.7,6600.0
2006-01-17 15:20:00,33.7,33.73,33.59,33.59,20200.0,33.7,33.73,33.59,33.59,20200.0
2006-01-17 15:30:00,33.64,33.67,33.56,33.64,24200.0,33.64,33.67,33.56,33.64,24200.0
2006-01-17 15:40:00,33.64,33.65,33.62,33.65,22100.0,33.64,33.65,33.62,33.65,22100.0
2006-01-17 15:50:00,33.65,33.74,33.53,33.55,38100.0,33.65,33.74,33.53,33.55,38100.0
2006-01-18 09:30:00,32.99,33.01,32.06,33.0,103600.0,32.99,33.01,32.06,33.0,103600.0
2006-01-18 09:40:00,32.99,33.33,32.99,33.1,40700.0,32.99,33.33,32.99,33.1,40700.0
2006-01-18 09:50:00,33.16,33.22,32.8,32.89,45800.0,33.16,33.22,32.8,32.89,45800.0
2006-01-18 10:00:00,32.9,33.12,32.9,33.11,15100.0,32.9,33.12,32.9,33.11,15100.0
2006-01-18 10:10:00,33.11,33.46,33.1,33.46,21600.0,33.11,33.46,33.1,33.46,21600.0
2006-01-18 10:20:00,33.44,33.58,33.24,33.3,35200.0,33.44,33.58,33.24,33.3,35200.0
2006-01-18 10:30:00,33.29,33.3,33.26,33.3,46000.0,33.29,33.3,33.26,33.3,46000.0
2006-01-18 10:40:00,33.3,33.58,33.1,33.52,70000.0,33.3,33.58,33.1,33.52,70000.0
2006-01-18 10:50:00,33.56,33.8,33.56,33.77,18100.0,33.56,33.8,33.56,33.77,18100.0
2006-01-18 11:00:00,33.79,33.81,33.75,33.78,13900.0,33.79,33.81,33.75,33.78,13900.0
2006-01-18 11:10:00,33.82,33.83,33.74,33.74,5800.0,33.82,33.83,33.74,33.74,5800.0
2006-01-18 11:20:00,33.78,33.87,33.74,33.75,7200.0,33.78,33.87,33.74,33.75,7200.0
2006-01-18 11:30:00,33.74,33.78,33.54,33.57,9300.0,33.74,33.78,33.54,33.57,9300.0
2006-01-18 11:40:00,33.56,33.74,33.53,33.73,5600.0,33.56,33.74,33.53,33.73,5600.0
2006-01-18 11:50:00,33.74,33.78,33.7,33.78,6400.0,33.74,33.78,33.7,33.78,6400.0
2006-01-18 12:00:00,33.78,33.84,33.73,33.76,8300.0,33.78,33.84,33.73,33.76,8300.0
2006-01-18 12:10:00,33.75,33.82,33.66,33.66,9000.0,33.75,33.82,33.66,33.66,9000.0
2006-01-18 12:20:00,33.72,33.75,33.66,33.66,3900.0,33.72,33.75,33.66,33.66,3900.0
2006-01-18 12:30:00,33.65,33.75,33.61,33.72,6200.0,33.65,33.75,33.61,33.72,6200.0
2006-01-18 12:40:00,33.72,33.73,33.67,33.69,12200.0,33.72,33.73,33.67,33.69,12200.0
2006-01-18 12:50:00,33.67,33.74,33.67,33.7,3500.0,33.67,33.74,33.67,33.7,3500.0
2006-01-18 13:00:00,33.7,33.75,33.7,33.72,1500.0,33.7,33.75,33.7,33.72,1500.0
2006-01-18 13:10:00,33.72,33.81,33.71,33.81,6500.0,33.72,33.81,33.71,33.81,6500.0
2006-01-18 13:20:00,33.8,33.84,33.73,33.73,12200.0,33.8,33.84,33.73,33.73,12200.0
2006-01-18 13:30:00,33.73,33.78,33.73,33.76,9900.0,33.73,33.78,33.73,33.76,9900.0
2006-01-18 13:40:00,33.73,33.75,33.69,33.74,7200.0,33.73,33.75,33.69,33.74,7200.0
2006-01-18 13:50:00,33.75,33.77,33.73,33.76,6700.0,33.75,33.77,33.73,33.76,6700.0
2006-01-18 14:00:00,33.73,33.78,33.63,33.74,5200.0,33.73,33.78,33.63,33.74,5200.0
2006-01-18 14:10:00,33.74,33.95,33.71,33.94,22100.0,33.74,33.95,33.71,33.94,22100.0
2006-01-18 14:20:00,33.94,33.95,33.9,33.92,3100.0,33.94,33.95,33.9,33.92,3100.0
2006-01-18 14:30:00,33.95,34.1,33.94,34.09,29800.0,33.95,34.1,33.94,34.09,29800.0
2006-01-18 14:40:00,34.08,34.08,33.93,33.99,16100.0,34.08,34.08,33.93,33.99,16100.0
2006-01-18 14:50:00,33.97,33.99,33.9,33.98,23700.0,33.97,33.99,33.9,33.98,23700.0
2006-01-18 15:00:00,33.99,34.25,33.9,34.2,29600.0,33.99,34.25,33.9,34.2,29600.0
2006-01-18 15:10:00,34.23,34.33,34.16,34.31,39500.0,34.23,34.33,34.16,34.31,39500.0
2006-01-18 15:20:00,34.3,34.33,34.19,34.32,37700.0,34.3,34.33,34.19,34.32,37700.0
2006-01-18 15:30:00,34.31,34.6,34.31,34.54,106500.0,34.31,34.6,34.31,34.54,106500.0
2006-01-18 15:40:00,34.53,34.6,34.41,34.49,74500.0,34.53,34.6,34.41,34.49,74500.0
2006-01-18 15:50:00,34.5,34.5,34.25,34.4,134700.0,34.5,34.5,34.25,34.4,134700.0
2006-01-19 09:30:00,34.8,34.99,34.65,34.84,80900.0,34.8,34.99,34.65,34.84,80900.0
2006-01-19 09:40:00,34.87,34.98,34.38,34.52,71700.0,34.87,34.98,34.38,34.52,71700.0
2006-01-19 09:50:00,34.62,34.64,34.45,34.53,29600.0,34.62,34.64,34.45,34.53,29600.0
2006-01-19 10:00:00,34.53,34.65,34.0,34.08,72200.0,34.53,34.65,34.0,34.08,72200.0
2006-01-19 10:10:00,34.04,34.35,34.0,34.16,28100.0,34.04,34.35,34.0,34.16,28100.0
2006-01-19 10:20:00,34.15,34.31,34.1,34.28,10400.0,34.15,34.31,34.1,34.28,10400.0
2006-01-19 10:30:00,34.28,34.31,34.21,34.23,10100.0,34.28,34.31,34.21,34.23,10100.0
2006-01-19 10:40:00,34.23,34.52,34.23,34.52,18300.0,34.23,34.52,34.23,34.52,18300.0
2006-01-19 10:50:00,34.52,34.66,34.1,34.22,26600.0,34.52,34.66,34.1,34.22,26600.0
2006-01-19 11:00:00,34.26,34.52,34.25,34.36,20200.0,34.26,34.52,34.25,34.36,20200.0
2006-01-19 11:10:00,34.37,34.51,34.25,34.4,19700.0,34.37,34.51,34.25,34.4,19700.0
2006-01-19 11:20:00,34.4,34.41,34.21,34.33,9500.0,34.4,34.41,34.21,34.33,9500.0
2006-01-19 11:30:00,34.3,34.3,34.16,34.28,5200.0,34.3,34.3,34.16,34.28,5200.0
2006-01-19 11:40:00,34.3,34.42,34.26,34.37,8500.0,34.3,34.42,34.26,34.37,8500.0
2006-01-19 11:50:00,34.37,34.41,34.34,34.4,12200.0,34.37,34.41,34.34,34.4,12200.0
2006-01-19 12:00:00,34.4,34.52,34.37,34.45,11700.0,34.4,34.52,34.37,34.45,11700.0
2006-01-19 12:10:00,34.47,34.5,34.45,34.48,13500.0,34.47,34.5,34.45,34.48,13500.0
2006-01-19 12:20:00,34.48,34.5,34.44,34.47,6200.0,34.48,34.5,34.44,34.47,6200.0
2006-01-19 12:30:00,34.49,34.51,34.47,34.51,6400.0,34.49,34.51,34.47,34.51,6400.0
2006-01-19 12:40:00,34.53,34.6,34.5,34.57,17900.0,34.53,34.6,34.5,34.57,17900.0
2006-01-19 12:50:00,34.6,34.75,34.59,34.73,20700.0,34.6,34.75,34.59,34.73,20700.0
2006-01-19 13:00:00,34.71,34.9,34.71,34.87,22800.0,34.71,34.9,34.71,34.87,22800.0
2006-01-19 13:10:00,34.88,34.91,34.65,34.7,18700.0,34.88,34.91,34.65,34.7,18700.0
2006-01-19 13:20:00,34.74,34.74,34.6,34.67,8500.0,34.74,34.74,34.6,34.67,8500.0
2006-01-19 13:30:00,34.7,34.7,34.63,34.69,8700.0,34.7,34.7,34.63,34.69,8700.0
2006-01-19 13:40:00,34.7,34.8,34.7,34.8,10300.0,34.7,34.8,34.7,34.8,10300.0
2006-01-19 13:50:00,34.79,34.92,34.79,34.88,17500.0,34.79,34.92,34.79,34.88,17500.0
2006-01-19 14:00:00,34.89,34.99,34.84,34.99,21100.0,34.89,34.99,34.84,34.99,21100.0
2006-01-19 14:10:00,34.96,35.2,34.96,35.16,71100.0,34.96,35.2,34.96,35.16,71100.0
2006-01-19 14:20:00,35.15,35.15,34.86,34.96,36700.0,35.15,35.15,34.86,34.96,36700.0
2006-01-19 14:30:00,34.97,35.03,34.72,34.85,23200.0,34.97,35.03,34.72,34.85,23200.0
2006-01-19 14:40:00,34.85,34.93,34.82,34.91,13600.0,34.85,34.93,34.82,34.91,13600.0
2006-01-19 14:50:00,34.91,35.12,34.9,35.11,17400.0,34.91,35.12,34.9,35.11,17400.0
2006-01-19 15:00:00,35.09,35.1,34.88,34.91,14200.0,35.09,35.1,34.88,34.91,14200.0
2006-01-19 15:10:00,34.94,35.01,34.87,35.01,16100.0,34.94,35.01,34.87,35.01,16100.0
2006-01-19 15:20:00,35.0,35.14,34.99,35.04,22200.0,35.0,35.14,34.99,35.04,22200.0
2006-01-19 15:30:00,35.02,35.03,34.8,34.83,25800.0,35.02,35.03,34.8,34.83,25800.0
2006-01-19 15:40:00,34.84,34.92,34.84,34.88,23900.0,34.84,34.92,34.84,34.88,23900.0
2006-01-19 15:50:00,34.85,34.89,34.63,34.63,100700.0,34.85,34.89,34.63,34.63,100700.0
2006-01-20 09:30:00,35.1,35.65,34.81,35.54,474400.0,35.1,35.65,34.81,35.54,474400.0
2006-01-20 09:40:00,35.49,35.69,35.37,35.48,93800.0,35.49,35.69,35.37,35.48,93800.0
2006-01-20 09:50:00,35.48,35.49,35.1,35.1,27800.0,35.48,35.49,35.1,35.1,27800.0
2006-01-20 10:00:00,35.15,35.21,35.0,35.05,70300.0,35.15,35.21,35.0,35.05,70300.0
2006-01-20 10:10:00,35.05,35.05,34.69,34.75,53400.0,35.05,35.05,34.69,34.75,53400.0
2006-01-20 10:20:00,34.75,34.83,34.5,34.67,43600.0,34.75,34.83,34.5,34.67,43600.0
2006-01-20 10:30:00,34.68,34.7,34.26,34.54,59200.0,34.68,34.7,34.26,34.54,59200.0
2006-01-20 10:40:00,34.53,34.56,34.03,34.27,53100.0,34.53,34.56,34.03,34.27,53100.0
2006-01-20 10:50:00,34.32,34.89,34.13,34.54,45100.0,34.32,34.89,34.13,34.54,45100.0
2006-01-20 11:00:00,34.5,34.72,34.35,34.72,12200.0,34.5,34.72,34.35,34.72,12200.0
2006-01-20 11:10:00,34.67,34.9,34.62,34.82,15700.0,34.67,34.9,34.62,34.82,15700.0
2006-01-20 11:20:00,34.82,35.0,34.75,34.89,14000.0,34.82,35.0,34.75,34.89,14000.0
2006-01-20 11:30:00,34.89,34.95,34.8,34.85,8500.0,34.89,34.95,34.8,34.85,8500.0
2006-01-20 11:40:00,34.85,34.9,34.54,34.59,13000.0,34.85,34.9,34.54,34.59,13000.0
2006-01-20 11:50:00,34.56,34.63,34.37,34.41,10300.0,34.56,34.63,34.37,34.41,10300.0
2006-01-20 12:00:00,34.44,34.47,34.38,34.38,7000.0,34.44,34.47,34.38,34.38,7000.0
2006-01-20 12:10:00,34.32,34.44,34.32,34.44,5000.0,34.32,34.44,34.32,34.44,5000.0
2006-01-20 12:20:00,34.39,34.58,34.39,34.56,4900.0,34.39,34.58,34.39,34.56,4900.0
2006-01-20 12:30:00,34.52,34.58,34.5,34.57,5600.0,34.52,34.58,34.5,34.57,5600.0
2006-01-20 12:40:00,34.56,34.57,34.37,34.4,3600.0,34.56,34.57,34.37,34.4,3600.0
2006-01-20 12:50:00,34.35,34.41,34.32,34.34,12400.0,34.35,34.41,34.32,34.34,12400.0
2006-01-20 13:00:00,34.35,34.35,34.1,34.12,20500.0,34.35,34.35,34.1,34.12,20500.0
2006-01-20 13:10:00,34.13,34.2,34.08,34.1,32100.0,34.13,34.2,34.08,34.1,32100.0
2006-01-20 13:20:00,34.1,34.15,34.08,34.14,27800.0,34.1,34.15,34.08,34.14,27800.0
2006-01-20 13:30:00,34.13,34.15,34.08,34.14,32500.0,34.13,34.15,34.08,34.14,32500.0
2006-01-20 13:40:00,34.12,34.18,34.09,34.15,19300.0,34.12,34.18,34.09,34.15,19300.0
2006-01-20 13:50:00,34.15,34.15,34.05,34.05,14800.0,34.15,34.15,34.05,34.05,14800.0
2006-01-20 14:00:00,34.04,34.39,34.01,34.37,20600.0,34.04,34.39,34.01,34.37,20600.0
2006-01-20 14:10:00,34.36,34.45,34.27,34.42,11700.0,34.36,34.45,34.27,34.42,11700.0
2006-01-20 14:20:00,34.45,34.6,34.39,34.58,22500.0,34.45,34.6,34.39,34.58,22500.0
2006-01-20 14:30:00,34.58,34.81,34.55,34.69,16400.0,34.58,34.81,34.55,34.69,16400.0
2006-01-20 14:40:00,34.68,34.7,34.59,34.7,12500.0,34.68,34.7,34.59,34.7,12500.0
2006-01-20 14:50:00,34.7,34.7,34.44,34.45,24300.0,34.7,34.7,34.44,34.45,24300.0
2006-01-20 15:00:00,34.45,34.65,34.44,34.58,14600.0,34.45,34.65,34.44,34.58,14600.0
2006-01-20 15:10:00,34.58,34.79,34.57,34.57,33100.0,34.58,34.79,34.57,34.57,33100.0
2006-01-20 15:20:00,34.59,34.81,34.59,34.72,54900.0,34.59,34.81,34.59,34.72,54900.0
2006-01-20 15:30:00,34.72,34.85,34.61,34.68,41600.0,34.72,34.85,34.61,34.68,41600.0
2006-01-20 15:40:00,34.68,34.69,34.48,34.5,31900.0,34.68,34.69,34.48,34.5,31900.0
2006-01-20 15:50:00,34.53,34.57,34.41,34.44,91200.0,34.53,34.57,34.41,34.44,91200.0
2006-01-23 09:30:00,34.54,34.56,34.18,34.26,42600.0,34.54,34.56,34.18,34.26,42600.0
2006-01-23 09:40:00,34.3,34.55,34.0,34.06,56600.0,34.3,34.55,34.0,34.06,56600.0
2006-01-23 09:50:00,34.05,34.11,33.38,33.38,72200.0,34.05,34.11,33.38,33.38,72200.0
2006-01-23 10:00:00,33.36,33.37,32.81,33.12,148900.0,33.36,33.37,32.81,33.12,148900.0
2006-01-23 10:10:00,33.09,33.5,33.09,33.33,88900.0,33.09,33.5,33.09,33.33,88900.0
2006-01-23 10:20:00,33.39,33.73,33.3,33.73,57700.0,33.39,33.73,33.3,33.73,57700.0
2006-01-23 10:30:00,33.73,33.83,33.35,33.73,80700.0,33.73,33.83,33.35,33.73,80700.0
2006-01-23 10:40:00,33.75,33.8,33.69,33.77,28400.0,33.75,33.8,33.69,33.77,28400.0
2006-01-23 10:50:00,33.78,33.82,33.68,33.75,21500.0,33.78,33.82,33.68,33.75,21500.0
2006-01-23 11:00:00,33.75,33.83,33.7,33.77,44800.0,33.75,33.83,33.7,33.77,44800.0
2006-01-23 11:10:00,33.79,33.98,33.77,33.9,30600.0,33.79,33.98,33.77,33.9,30600.0
2006-01-23 11:20:00,33.9,33.98,33.81,33.97,25200.0,33.9,33.98,33.81,33.97,25200.0
2006-01-23 11:30:00,33.94,34.18,33.87,33.89,21300.0,33.94,34.18,33.87,33.89,21300.0
2006-01-23 11:40:00,33.89,34.1,33.89,34.08,18300.0,33.89,34.1,33.89,34.08,18300.0
2006-01-23 11:50:00,34.07,34.09,33.81,33.89,43200.0,34.07,34.09,33.81,33.89,43200.0
2006-01-23 12:00:00,33.88,33.9,33.72,33.84,32100.0,33.88,33.9,33.72,33.84,32100.0
2006-01-23 12:10:00,33.84,33.9,33.69,33.72,21500.0,33.84,33.9,33.69,33.72,21500.0
2006-01-23 12:20:00,33.67,33.67,33.41,33.53,46500.0,33.67,33.67,33.41,33.53,46500.0
2006-01-23 12:30:00,33.53,33.98,33.44,33.48,21700.0,33.53,33.98,33.44,33.48,21700.0
2006-01-23 12:40:00,33.49,33.54,33.44,33.49,69700.0,33.49,33.54,33.44,33.49,69700.0
2006-01-23 12:50:00,33.51,33.51,33.44,33.48,62500.0,33.51,33.51,33.44,33.48,62500.0
2006-01-23 13:00:00,33.48,33.55,33.47,33.52,16700.0,33.48,33.55,33.47,33.52,16700.0
2006-01-23 13:10:00,33.51,33.52,33.48,33.49,16000.0,33.51,33.52,33.48,33.49,16000.0
2006-01-23 13:20:00,33.5,33.5,33.44,33.44,9800.0,33.5,33.5,33.44,33.44,9800.0
2006-01-23 13:30:00,33.45,33.47,33.43,33.44,9400.0,33.45,33.47,33.43,33.44,9400.0
2006-01-23 13:40:00,33.44,33.45,33.35,33.36,36900.0,33.44,33.45,33.35,33.36,36900.0
2006-01-23 13:50:00,33.36,33.41,33.35,33.41,13900.0,33.36,33.41,33.35,33.41,13900.0
2006-01-23 14:00:00,33.41,33.48,33.38,33.4,24900.0,33.41,33.48,33.38,33.4,24900.0
2006-01-23 14:10:00,33.39,33.39,33.2,33.26,31800.0,33.39,33.39,33.2,33.26,31800.0
2006-01-23 14:20:00,33.24,33.36,33.21,33.3,16100.0,33.24,33.36,33.21,33.3,16100.0
2006-01-23 14:30:00,33.31,33.37,33.23,33.24,32700.0,33.31,33.37,33.23,33.24,32700.0
2006-01-23 14:40:00,33.25,33.27,33.2,33.21,18900.0,33.25,33.27,33.2,33.21,18900.0
2006-01-23 14:50:00,33.21,33.25,33.05,33.25,33600.0,33.21,33.25,33.05,33.25,33600.0
2006-01-23 15:00:00,33.26,33.33,33.24,33.25,30500.0,33.26,33.33,33.24,33.25,30500.0
2006-01-23 15:10:00,33.25,33.33,33.17,33.31,46400.0,33.25,33.33,33.17,33.31,46400.0
2006-01-23 15:20:00,33.35,33.5,33.32,33.43,49300.0,33.35,33.5,33.32,33.43,49300.0
2006-01-23 15:30:00,33.43,33.5,33.43,33.46,42000.0,33.43,33.5,33.43,33.46,42000.0
2006-01-23 15:40:00,33.46,33.5,33.36,33.4,57000.0,33.46,33.5,33.36,33.4,57000.0
2006-01-23 15:50:00,33.4,33.49,33.26,33.43,120800.0,33.4,33.49,33.26,33.43,120800.0
2006-01-24 09:30:00,33.54,33.6,33.46,33.51,51800.0,33.54,33.6,33.46,33.51,51800.0
2006-01-24 09:40:00,33.53,33.74,33.51,33.7,32500.0,33.53,33.74,33.51,33.7,32500.0
2006-01-24 09:50:00,33.69,33.74,33.68,33.69,20900.0,33.69,33.74,33.68,33.69,20900.0
2006-01-24 10:00:00,33.68,33.71,33.54,33.55,35900.0,33.68,33.71,33.54,33.55,35900.0
2006-01-24 10:10:00,33.55,33.6,33.42,33.44,35600.0,33.55,33.6,33.42,33.44,35600.0
2006-01-24 10:20:00,33.43,33.55,33.22,33.3,51100.0,33.43,33.55,33.22,33.3,51100.0
2006-01-24 10:30:00,33.3,33.45,33.3,33.42,26200.0,33.3,33.45,33.3,33.42,26200.0
2006-01-24 10:40:00,33.42,33.53,33.4,33.44,21400.0,33.42,33.53,33.4,33.44,21400.0
2006-01-24 10:50:00,33.44,33.49,33.36,33.37,19300.0,33.44,33.49,33.36,33.37,19300.0
2006-01-24 11:00:00,33.38,33.49,33.3,33.3,13500.0,33.38,33.49,33.3,33.3,13500.0
2006-01-24 11:10:00,33.31,33.35,33.21,33.25,25900.0,33.31,33.35,33.21,33.25,25900.0
2006-01-24 11:20:00,33.25,33.39,33.12,33.34,29100.0,33.25,33.39,33.12,33.34,29100.0
2006-01-24 11:30:00,33.32,33.36,33.15,33.19,15000.0,33.32,33.36,33.15,33.19,15000.0
2006-01-24 11:40:00,33.18,33.29,33.17,33.26,11100.0,33.18,33.29,33.17,33.26,11100.0
2006-01-24 11:50:00,33.25,33.27,33.1,33.16,13200.0,33.25,33.27,33.1,33.16,13200.0
2006-01-24 12:00:00,33.2,33.4,33.2,33.37,23500.0,33.2,33.4,33.2,33.37,23500.0
2006-01-24 12:10:00,33.37,33.4,33.16,33.21,35000.0,33.37,33.4,33.16,33.21,35000.0
2006-01-24 12:20:00,33.21,33.24,33.0,33.13,26100.0,33.21,33.24,33.0,33.13,26100.0
2006-01-24 12:30:00,33.13,33.22,33.06,33.22,13900.0,33.13,33.22,33.06,33.22,13900.0
2006-01-24 12:40:00,33.22,33.22,33.14,33.19,13100.0,33.22,33.22,33.14,33.19,13100.0
2006-01-24 12:50:00,33.19,33.36,33.11,33.25,20600.0,33.19,33.36,33.11,33.25,20600.0
2006-01-24 13:00:00,33.27,33.36,33.25,33.26,13200.0,33.27,33.36,33.25,33.26,13200.0
2006-01-24 13:10:00,33.34,33.36,33.27,33.33,8800.0,33.34,33.36,33.27,33.33,8800.0
2006-01-24 13:20:00,33.36,33.38,33.31,33.35,12200.0,33.36,33.38,33.31,33.35,12200.0
2006-01-24 13:30:00,33.35,33.42,33.3,33.34,17300.0,33.35,33.42,33.3,33.34,17300.0
2006-01-24 13:40:00,33.35,33.43,33.3,33.43,13100.0,33.35,33.43,33.3,33.43,13100.0
2006-01-24 13:50:00,33.41,33.48,33.35,33.47,25800.0,33.41,33.48,33.35,33.47,25800.0
2006-01-24 14:00:00,33.46,33.65,33.46,33.57,37700.0,33.46,33.65,33.46,33.57,37700.0
2006-01-24 14:10:00,33.58,33.67,33.46,33.6,30800.0,33.58,33.67,33.46,33.6,30800.0
2006-01-24 14:20:00,33.61,33.69,33.6,33.64,16100.0,33.61,33.69,33.6,33.64,16100.0
2006-01-24 14:30:00,33.62,33.71,33.59,33.59,17600.0,33.62,33.71,33.59,33.59,17600.0
2006-01-24 14:40:00,33.6,33.65,33.52,33.59,17100.0,33.6,33.65,33.52,33.59,17100.0
2006-01-24 14:50:00,33.59,33.71,33.58,33.61,16700.0,33.59,33.71,33.58,33.61,16700.0
2006-01-24 15:00:00,33.56,33.75,33.56,33.61,23800.0,33.56,33.75,33.56,33.61,23800.0
2006-01-24 15:10:00,33.6,33.63,33.46,33.6,21100.0,33.6,33.63,33.46,33.6,21100.0
2006-01-24 15:20:00,33.6,33.65,33.57,33.65,15100.0,33.6,33.65,33.57,33.65,15100.0
2006-01-24 15:30:00,33.63,33.69,33.57,33.62,29900.0,33.63,33.69,33.57,33.62,29900.0
2006-01-24 15:40:00,33.62,33.64,33.54,33.58,31300.0,33.62,33.64,33.54,33.58,31300.0
2006-01-24 15:50:00,33.58,33.6,33.51,33.55,38000.0,33.58,33.6,33.51,33.55,38000.0
2006-01-25 09:30:00,33.6,33.95,33.45,33.93,44200.0,33.6,33.95,33.45,33.93,44200.0
2006-01-25 09:40:00,33.97,34.15,33.72,34.0,38800.0,33.97,34.15,33.72,34.0,38800.0
2006-01-25 09:50:00,33.96,34.0,33.81,33.86,45800.0,33.96,34.0,33.81,33.86,45800.0
2006-01-25 10:00:00,33.87,33.9,33.55,33.61,21900.0,33.87,33.9,33.55,33.61,21900.0
2006-01-25 10:10:00,33.65,33.83,33.5,33.83,23800.0,33.65,33.83,33.5,33.83,23800.0
2006-01-25 10:20:00,33.83,33.83,33.33,33.45,28500.0,33.83,33.83,33.33,33.45,28500.0
2006-01-25 10:30:00,33.47,33.51,33.28,33.34,15000.0,33.47,33.51,33.28,33.34,15000.0
2006-01-25 10:40:00,33.38,33.5,33.26,33.36,26800.0,33.38,33.5,33.26,33.36,26800.0
2006-01-25 10:50:00,33.39,33.52,33.34,33.46,21000.0,33.39,33.52,33.34,33.46,21000.0
2006-01-25 11:00:00,33.44,33.53,33.44,33.51,21300.0,33.44,33.53,33.44,33.51,21300.0
2006-01-25 11:10:00,33.5,33.58,33.47,33.57,17300.0,33.5,33.58,33.47,33.57,17300.0
2006-01-25 11:20:00,33.52,33.53,33.45,33.5,13700.0,33.52,33.53,33.45,33.5,13700.0
2006-01-25 11:30:00,33.51,33.57,33.44,33.5,16100.0,33.51,33.57,33.44,33.5,16100.0
2006-01-25 11:40:00,33.5,33.53,33.33,33.43,21300.0,33.5,33.53,33.33,33.43,21300.0
2006-01-25 11:50:00,33.45,33.52,33.42,33.51,9400.0,33.45,33.52,33.42,33.51,9400.0
2006-01-25 12:00:00,33.51,33.53,33.44,33.52,13100.0,33.51,33.53,33.44,33.52,13100.0
2006-01-25 12:10:00,33.51,33.57,33.5,33.5,16600.0,33.51,33.57,33.5,33.5,16600.0
2006-01-25 12:20:00,33.5,33.54,33.47,33.53,12000.0,33.5,33.54,33.47,33.53,12000.0
2006-01-25 12:30:00,33.55,33.6,33.45,33.56,7800.0,33.55,33.6,33.45,33.56,7800.0
2006-01-25 12:40:00,33.5,33.62,33.5,33.54,13900.0,33.5,33.62,33.5,33.54,13900.0
2006-01-25 12:50:00,33.51,33.58,33.5,33.51,14300.0,33.51,33.58,33.5,33.51,14300.0
2006-01-25 13:00:00,33.51,33.59,33.5,33.54,11900.0,33.51,33.59,33.5,33.54,11900.0
2006-01-25 13:10:00,33.55,33.55,33.5,33.51,14400.0,33.55,33.55,33.5,33.51,14400.0
2006-01-25 13:20:00,33.51,33.54,33.47,33.5,19800.0,33.51,33.54,33.47,33.5,19800.0
2006-01-25 13:30:00,33.5,33.57,33.48,33.56,10500.0,33.5,33.57,33.48,33.56,10500.0
2006-01-25 13:40:00,33.53,33.57,33.46,33.52,16600.0,33.53,33.57,33.46,33.52,16600.0
2006-01-25 13:50:00,33.52,33.55,33.44,33.51,56800.0,33.52,33.55,33.44,33.51,56800.0
2006-01-25 14:00:00,33.5,33.64,33.45,33.63,26400.0,33.5,33.64,33.45,33.63,26400.0
2006-01-25 14:10:00,33.61,33.65,33.56,33.6,5100.0,33.61,33.65,33.56,33.6,5100.0
2006-01-25 14:20:00,33.58,33.64,33.45,33.54,7300.0,33.58,33.64,33.45,33.54,7300.0
2006-01-25 14:30:00,33.54,33.62,33.48,33.62,7500.0,33.54,33.62,33.48,33.62,7500.0
2006-01-25 14:40:00,33.62,33.72,33.5,33.52,14000.0,33.62,33.72,33.5,33.52,14000.0
2006-01-25 14:50:00,33.5,33.6,33.49,33.56,126200.0,33.5,33.6,33.49,33.56,126200.0
2006-01-25 15:00:00,33.56,33.75,33.55,33.59,16800.0,33.56,33.75,33.55,33.59,16800.0
2006-01-25 15:10:00,33.57,33.6,33.48,33.56,15900.0,33.57,33.6,33.48,33.56,15900.0
2006-01-25 15:20:00,33.56,33.64,33.55,33.61,15000.0,33.56,33.64,33.55,33.61,15000.0
2006-01-25 15:30:00,33.6,33.65,33.53,33.57,26300.0,33.6,33.65,33.53,33.57,26300.0
2006-01-25 15:40:00,33.56,33.69,33.56,33.63,12800.0,33.56,33.69,33.56,33.63,12800.0
2006-01-25 15:50:00,33.63,33.7,33.54,33.69,62200.0,33.63,33.7,33.54,33.69,62200.0
2006-01-26 09:30:00,34.0,34.11,33.8,33.86,50700.0,34.0,34.11,33.8,33.86,50700.0
2006-01-26 09:40:00,33.89,33.9,33.69,33.71,24500.0,33.89,33.9,33.69,33.71,24500.0
2006-01-26 09:50:00,33.72,33.9,33.71,33.9,25000.0,33.72,33.9,33.71,33.9,25000.0
2006-01-26 10:00:00,33.9,33.92,33.8,33.9,13800.0,33.9,33.92,33.8,33.9,13800.0
2006-01-26 10:10:00,33.9,33.92,33.72,33.76,11800.0,33.9,33.92,33.72,33.76,11800.0
2006-01-26 10:20:00,33.76,33.77,33.6,33.67,16500.0,33.76,33.77,33.6,33.67,16500.0
2006-01-26 10:30:00,33.69,33.77,33.62,33.64,9100.0,33.69,33.77,33.62,33.64,9100.0
2006-01-26 10:40:00,33.66,33.7,33.64,33.7,6800.0,33.66,33.7,33.64,33.7,6800.0
2006-01-26 10:50:00,33.7,33.84,33.68,33.81,11000.0,33.7,33.84,33.68,33.81,11000.0
2006-01-26 11:00:00,33.8,33.87,33.73,33.85,12000.0,33.8,33.87,33.73,33.85,12000.0
2006-01-26 11:10:00,33.83,33.84,33.78,33.81,7500.0,33.83,33.84,33.78,33.81,7500.0
2006-01-26 11:20:00,33.83,33.9,33.82,33.82,12300.0,33.83,33.9,33.82,33.82,12300.0
2006-01-26 11:30:00,33.83,33.9,33.77,33.84,21000.0,33.83,33.9,33.77,33.84,21000.0
2006-01-26 11:40:00,33.81,33.94,33.81,33.88,19100.0,33.81,33.94,33.81,33.88,19100.0
2006-01-26 11:50:00,33.84,33.92,33.81,33.84,5700.0,33.84,33.92,33.81,33.84,5700.0
2006-01-26 12:00:00,33.83,33.97,33.83,33.94,9800.0,33.83,33.97,33.83,33.94,9800.0
2006-01-26 12:10:00,33.91,33.94,33.8,33.84,12200.0,33.91,33.94,33.8,33.84,12200.0
2006-01-26 12:20:00,33.85,33.87,33.84,33.87,2500.0,33.85,33.87,33.84,33.87,2500.0
2006-01-26 12:30:00,33.84,33.84,33.79,33.79,2500.0,33.84,33.84,33.79,33.79,2500.0
2006-01-26 12:40:00,33.8,33.89,33.8,33.85,5000.0,33.8,33.89,33.8,33.85,5000.0
2006-01-26 12:50:00,33.85,33.85,33.75,33.75,4000.0,33.85,33.85,33.75,33.75,4000.0
2006-01-26 13:00:00,33.76,33.86,33.76,33.84,4900.0,33.76,33.86,33.76,33.84,4900.0
2006-01-26 13:10:00,33.85,33.94,33.85,33.86,5200.0,33.85,33.94,33.85,33.86,5200.0
2006-01-26 13:20:00,33.87,33.92,33.74,33.74,4700.0,33.87,33.92,33.74,33.74,4700.0
2006-01-26 13:30:00,33.75,33.8,33.73,33.73,7900.0,33.75,33.8,33.73,33.73,7900.0
2006-01-26 13:40:00,33.73,33.73,33.63,33.65,8300.0,33.73,33.73,33.63,33.65,8300.0
2006-01-26 13:50:00,33.65,33.79,33.63,33.78,9600.0,33.65,33.79,33.63,33.78,9600.0
2006-01-26 14:00:00,33.75,33.91,33.71,33.83,11800.0,33.75,33.91,33.71,33.83,11800.0
2006-01-26 14:10:00,33.79,33.86,33.73,33.77,9300.0,33.79,33.86,33.73,33.77,9300.0
2006-01-26 14:20:00,33.77,33.88,33.72,33.83,7100.0,33.77,33.88,33.72,33.83,7100.0
2006-01-26 14:30:00,33.79,33.89,33.77,33.84,6300.0,33.79,33.89,33.77,33.84,6300.0
2006-01-26 14:40:00,33.8,33.99,33.77,33.99,25800.0,33.8,33.99,33.77,33.99,25800.0
2006-01-26 14:50:00,33.95,34.01,33.95,33.95,25300.0,33.95,34.01,33.95,33.95,25300.0
2006-01-26 15:00:00,33.95,34.07,33.91,34.04,19200.0,33.95,34.07,33.91,34.04,19200.0
2006-01-26 15:10:00,34.04,34.08,34.0,34.06,12000.0,34.04,34.08,34.0,34.06,12000.0
2006-01-26 15:20:00,34.06,34.22,34.03,34.2,35600.0,34.06,34.22,34.03,34.2,35600.0
2006-01-26 15:30:00,34.21,34.3,34.2,34.23,38200.0,34.21,34.3,34.2,34.23,38200.0
2006-01-26 15:40:00,34.24,34.33,34.23,34.25,34400.0,34.24,34.33,34.23,34.25,34400.0
2006-01-26 15:50:00,34.24,34.26,34.2,34.24,44700.0,34.24,34.26,34.2,34.24,44700.0
2006-01-27 09:30:00,34.34,34.38,34.18,34.27,43100.0,34.34,34.38,34.18,34.27,43100.0
2006-01-27 09:40:00,34.24,34.4,34.21,34.38,16700.0,34.24,34.4,34.21,34.38,16700.0
2006-01-27 09:50:00,34.38,34.42,34.24,34.41,25100.0,34.38,34.42,34.24,34.41,25100.0
2006-01-27 10:00:00,34.41,34.61,34.41,34.61,38100.0,34.41,34.61,34.41,34.61,38100.0
2006-01-27 10:10:00,34.61,34.75,34.59,34.7,53900.0,34.61,34.75,34.59,34.7,53900.0
2006-01-27 10:20:00,34.73,34.88,34.7,34.88,34400.0,34.73,34.88,34.7,34.88,34400.0
2006-01-27 10:30:00,34.87,35.17,34.87,35.12,79000.0,34.87,35.17,34.87,35.12,79000.0
2006-01-27 10:40:00,35.15,35.2,35.09,35.16,44200.0,35.15,35.2,35.09,35.16,44200.0
2006-01-27 10:50:00,35.15,35.3,35.13,35.27,48800.0,35.15,35.3,35.13,35.27,48800.0
2006-01-27 11:00:00,35.28,35.85,35.27,35.8,85900.0,35.28,35.85,35.27,35.8,85900.0
2006-01-27 11:10:00,35.8,35.81,35.18,35.43,59400.0,35.8,35.81,35.18,35.43,59400.0
2006-01-27 11:20:00,35.43,35.44,35.13,35.19,33200.0,35.43,35.44,35.13,35.19,33200.0
2006-01-27 11:30:00,35.14,35.17,35.04,35.09,32600.0,35.14,35.17,35.04,35.09,32600.0
2006-01-27 11:40:00,35.1,35.14,35.02,35.09,18800.0,35.1,35.14,35.02,35.09,18800.0
2006-01-27 11:50:00,35.09,35.15,35.06,35.15,39600.0,35.09,35.15,35.06,35.15,39600.0
2006-01-27 12:00:00,35.13,35.19,35.13,35.13,14500.0,35.13,35.19,35.13,35.13,14500.0
2006-01-27 12:10:00,35.14,35.17,35.1,35.16,14000.0,35.14,35.17,35.1,35.16,14000.0
2006-01-27 12:20:00,35.14,35.19,35.13,35.15,12300.0,35.14,35.19,35.13,35.15,12300.0
2006-01-27 12:30:00,35.15,35.17,35.14,35.17,34000.0,35.15,35.17,35.14,35.17,34000.0
2006-01-27 12:40:00,35.13,35.15,35.11,35.15,10400.0,35.13,35.15,35.11,35.15,10400.0
2006-01-27 12:50:00,35.15,35.18,35.13,35.14,14300.0,35.15,35.18,35.13,35.14,14300.0
2006-01-27 13:00:00,35.14,35.2,35.09,35.2,22600.0,35.14,35.2,35.09,35.2,22600.0
2006-01-27 13:10:00,35.19,35.25,35.18,35.21,23200.0,35.19,35.25,35.18,35.21,23200.0
2006-01-27 13:20:00,35.21,35.41,35.21,35.38,15100.0,35.21,35.41,35.21,35.38,15100.0
2006-01-27 13:30:00,35.38,35.45,35.38,35.45,9900.0,35.38,35.45,35.38,35.45,9900.0
2006-01-27 13:40:00,35.42,35.55,35.42,35.49,12500.0,35.42,35.55,35.42,35.49,12500.0
2006-01-27 13:50:00,35.5,35.6,35.5,35.6,12200.0,35.5,35.6,35.5,35.6,12200.0
2006-01-27 14:00:00,35.57,35.71,35.55,35.61,39400.0,35.57,35.71,35.55,35.61,39400.0
2006-01-27 14:10:00,35.6,35.68,35.55,35.59,47400.0,35.6,35.68,35.55,35.59,47400.0
2006-01-27 14:20:00,35.57,35.62,35.51,35.52,17600.0,35.57,35.62,35.51,35.52,17600.0
2006-01-27 14:30:00,35.51,35.63,35.51,35.59,13900.0,35.51,35.63,35.51,35.59,13900.0
2006-01-27 14:40:00,35.59,35.74,35.58,35.72,13800.0,35.59,35.74,35.58,35.72,13800.0
2006-01-27 14:50:00,35.73,35.85,35.72,35.85,79800.0,35.73,35.85,35.72,35.85,79800.0
2006-01-27 15:00:00,35.85,35.95,35.81,35.85,68000.0,35.85,35.95,35.81,35.85,68000.0
2006-01-27 15:10:00,35.87,35.96,35.85,35.89,44000.0,35.87,35.96,35.85,35.89,44000.0
2006-01-27 15:20:00,35.87,35.93,35.83,35.89,38600.0,35.87,35.93,35.83,35.89,38600.0
2006-01-27 15:30:00,35.91,35.91,35.86,35.88,48100.0,35.91,35.91,35.86,35.88,48100.0
2006-01-27 15:40:00,35.86,35.86,35.72,35.77,55200.0,35.86,35.86,35.72,35.77,55200.0
2006-01-27 15:50:00,35.79,35.97,35.66,35.95,68800.0,35.79,35.97,35.66,35.95,68800.0
2006-01-30 09:30:00,35.86,36.15,35.73,36.08,95800.0,35.86,36.15,35.73,36.08,95800.0
2006-01-30 09:40:00,36.08,36.17,35.78,36.05,28000.0,36.08,36.17,35.78,36.05,28000.0
2006-01-30 09:50:00,36.08,36.14,35.84,35.84,21700.0,36.08,36.14,35.84,35.84,21700.0
2006-01-30 10:00:00,35.89,36.11,35.81,36.06,20100.0,35.89,36.11,35.81,36.06,20100.0
2006-01-30 10:10:00,36.08,36.25,36.01,36.2,16800.0,36.08,36.25,36.01,36.2,16800.0
2006-01-30 10:20:00,36.2,36.24,36.11,36.17,23300.0,36.2,36.24,36.11,36.17,23300.0
2006-01-30 10:30:00,36.16,36.17,35.67,35.84,36100.0,36.16,36.17,35.67,35.84,36100.0
2006-01-30 10:40:00,35.85,35.99,35.84,35.91,15400.0,35.85,35.99,35.84,35.91,15400.0
2006-01-30 10:50:00,35.91,35.94,35.75,35.77,12400.0,35.91,35.94,35.75,35.77,12400.0
2006-01-30 11:00:00,35.75,35.75,35.61,35.61,15900.0,35.75,35.75,35.61,35.61,15900.0
2006-01-30 11:10:00,35.61,35.61,35.5,35.5,16800.0,35.61,35.61,35.5,35.5,16800.0
2006-01-30 11:20:00,35.53,35.53,35.39,35.41,24200.0,35.53,35.53,35.39,35.41,24200.0
2006-01-30 11:30:00,35.38,35.45,35.12,35.4,29200.0,35.38,35.45,35.12,35.4,29200.0
2006-01-30 11:40:00,35.4,35.53,35.26,35.36,12100.0,35.4,35.53,35.26,35.36,12100.0
2006-01-30 11:50:00,35.39,35.45,35.2,35.3,11400.0,35.39,35.45,35.2,35.3,11400.0
2006-01-30 12:00:00,35.28,35.31,35.21,35.22,13000.0,35.28,35.31,35.21,35.22,13000.0
2006-01-30 12:10:00,35.26,35.32,35.22,35.25,17400.0,35.26,35.32,35.22,35.25,17400.0
2006-01-30 12:20:00,35.26,35.45,35.26,35.42,14900.0,35.26,35.45,35.26,35.42,14900.0
2006-01-30 12:30:00,35.42,35.42,35.3,35.32,19800.0,35.42,35.42,35.3,35.32,19800.0
2006-01-30 12:40:00,35.29,35.33,35.1,35.16,15200.0,35.29,35.33,35.1,35.16,15200.0
2006-01-30 12:50:00,35.17,35.18,35.1,35.18,14000.0,35.17,35.18,35.1,35.18,14000.0
2006-01-30 13:00:00,35.15,35.18,35.05,35.17,12900.0,35.15,35.18,35.05,35.17,12900.0
2006-01-30 13:10:00,35.14,35.16,35.05,35.08,13000.0,35.14,35.16,35.05,35.08,13000.0
2006-01-30 13:20:00,35.08,35.09,34.97,35.03,19300.0,35.08,35.09,34.97,35.03,19300.0
2006-01-30 13:30:00,35.03,35.06,35.0,35.0,11000.0,35.03,35.06,35.0,35.0,11000.0
2006-01-30 13:40:00,35.0,35.07,35.0,35.07,9700.0,35.0,35.07,35.0,35.07,9700.0
2006-01-30 13:50:00,35.09,35.1,35.03,35.03,8400.0,35.09,35.1,35.03,35.03,8400.0
2006-01-30 14:00:00,35.07,35.1,35.0,35.03,9500.0,35.07,35.1,35.0,35.03,9500.0
2006-01-30 14:10:00,35.03,35.04,34.9,34.9,29600.0,35.03,35.04,34.9,34.9,29600.0
2006-01-30 14:20:00,34.91,34.93,34.81,34.88,19900.0,34.91,34.93,34.81,34.88,19900.0
2006-01-30 14:30:00,34.89,34.93,34.78,34.91,19400.0,34.89,34.93,34.78,34.91,19400.0
2006-01-30 14:40:00,34.91,35.04,34.85,34.99,26200.0,34.91,35.04,34.85,34.99,26200.0
2006-01-30 14:50:00,35.0,35.04,34.87,34.95,37300.0,35.0,35.04,34.87,34.95,37300.0
2006-01-30 15:00:00,34.95,34.99,34.8,34.94,30500.0,34.95,34.99,34.8,34.94,30500.0
2006-01-30 15:10:00,34.94,34.96,34.79,34.88,25700.0,34.94,34.96,34.79,34.88,25700.0
2006-01-30 15:20:00,34.88,34.93,34.72,34.89,34100.0,34.88,34.93,34.72,34.89,34100.0
2006-01-30 15:30:00,34.89,34.93,34.8,34.89,26400.0,34.89,34.93,34.8,34.89,26400.0
2006-01-30 15:40:00,34.88,34.89,34.61,34.71,43300.0,34.88,34.89,34.61,34.71,43300.0
2006-01-30 15:50:00,34.74,34.85,34.69,34.81,91200.0,34.74,34.85,34.69,34.81,91200.0
2006-01-31 09:30:00,34.78,35.07,34.76,35.03,24400.0,34.78,35.07,34.76,35.03,24400.0
2006-01-31 09:40:00,35.02,35.05,34.56,34.74,28100.0,35.02,35.05,34.56,34.74,28100.0
2006-01-31 09:50:00,34.71,34.81,34.23,34.79,54600.0,34.71,34.81,34.23,34.79,54600.0
2006-01-31 10:00:00,34.78,35.2,34.77,35.06,30900.0,34.78,35.2,34.77,35.06,30900.0
2006-01-31 10:10:00,35.05,35.05,34.82,34.98,10400.0,35.05,35.05,34.82,34.98,10400.0
2006-01-31 10:20:00,34.94,34.95,34.86,34.86,4800.0,34.94,34.95,34.86,34.86,4800.0
2006-01-31 10:30:00,34.89,34.95,34.7,34.82,8100.0,34.89,34.95,34.7,34.82,8100.0
2006-01-31 10:40:00,34.78,34.92,34.58,34.84,18000.0,34.78,34.92,34.58,34.84,18000.0
2006-01-31 10:50:00,34.9,34.99,34.78,34.88,15200.0,34.9,34.99,34.78,34.88,15200.0
2006-01-31 11:00:00,34.82,34.91,34.82,34.91,5700.0,34.82,34.91,34.82,34.91,5700.0
2006-01-31 11:10:00,34.9,34.92,34.83,34.83,5300.0,34.9,34.92,34.83,34.83,5300.0
2006-01-31 11:20:00,34.83,34.94,34.81,34.9,4400.0,34.83,34.94,34.81,34.9,4400.0
2006-01-31 11:30:00,34.92,35.09,34.91,35.05,18200.0,34.92,35.09,34.91,35.05,18200.0
2006-01-31 11:40:00,35.04,35.16,34.93,35.16,18100.0,35.04,35.16,34.93,35.16,18100.0
2006-01-31 11:50:00,35.11,35.14,35.05,35.09,4700.0,35.11,35.14,35.05,35.09,4700.0
2006-01-31 12:00:00,35.11,35.2,35.09,35.18,9000.0,35.11,35.2,35.09,35.18,9000.0
2006-01-31 12:10:00,35.18,35.18,34.98,35.0,13500.0,35.18,35.18,34.98,35.0,13500.0
2006-01-31 12:20:00,35.02,35.12,35.0,35.12,3700.0,35.02,35.12,35.0,35.12,3700.0
2006-01-31 12:30:00,35.09,35.15,35.09,35.14,2300.0,35.09,35.15,35.09,35.14,2300.0
2006-01-31 12:40:00,35.1,35.18,35.1,35.17,3300.0,35.1,35.18,35.1,35.17,3300.0
2006-01-31 12:50:00,35.18,35.29,35.13,35.18,20300.0,35.18,35.29,35.13,35.18,20300.0
2006-01-31 13:00:00,35.18,35.25,35.18,35.23,15000.0,35.18,35.25,35.18,35.23,15000.0
2006-01-31 13:10:00,35.22,35.25,35.21,35.22,6200.0,35.22,35.25,35.21,35.22,6200.0
2006-01-31 13:20:00,35.25,35.25,35.2,35.24,2300.0,35.25,35.25,35.2,35.24,2300.0
2006-01-31 13:30:00,35.2,35.28,35.17,35.18,24800.0,35.2,35.28,35.17,35.18,24800.0
2006-01-31 13:40:00,35.2,35.25,35.19,35.25,8400.0,35.2,35.25,35.19,35.25,8400.0
2006-01-31 13:50:00,35.25,35.57,35.22,35.4,16500.0,35.25,35.57,35.22,35.4,16500.0
2006-01-31 14:00:00,35.39,35.54,35.39,35.45,10600.0,35.39,35.54,35.39,35.45,10600.0
2006-01-31 14:10:00,35.5,35.55,35.31,35.31,15100.0,35.5,35.55,35.31,35.31,15100.0
2006-01-31 14:20:00,35.25,35.28,35.0,35.05,47400.0,35.25,35.28,35.0,35.05,47400.0
2006-01-31 14:30:00,35.04,35.18,35.01,35.08,13700.0,35.04,35.18,35.01,35.08,13700.0
2006-01-31 14:40:00,35.08,35.16,35.02,35.11,8600.0,35.08,35.16,35.02,35.11,8600.0
2006-01-31 14:50:00,35.15,35.43,35.14,35.43,15800.0,35.15,35.43,35.14,35.43,15800.0
2006-01-31 15:00:00,35.46,35.59,35.43,35.51,25000.0,35.46,35.59,35.43,35.51,25000.0
2006-01-31 15:10:00,35.48,35.6,35.42,35.5,19300.0,35.48,35.6,35.42,35.5,19300.0
2006-01-31 15:20:00,35.51,35.78,35.5,35.78,28100.0,35.51,35.78,35.5,35.78,28100.0
2006-01-31 15:30:00,35.72,35.77,35.57,35.66,18500.0,35.72,35.77,35.57,35.66,18500.0
2006-01-31 15:40:00,35.7,35.7,35.4,35.41,29600.0,35.7,35.7,35.4,35.41,29600.0
2006-01-31 15:50:00,35.41,35.78,35.4,35.71,70600.0,35.41,35.78,35.4,35.71,70600.0
2006-02-01 09:30:00,35.53,36.0,35.53,35.65,36500.0,35.53,36.0,35.53,35.65,36500.0
2006-02-01 09:40:00,35.6,35.91,35.55,35.8,22100.0,35.6,35.91,35.55,35.8,22100.0
2006-02-01 09:50:00,35.81,35.91,35.67,35.73,18300.0,35.81,35.91,35.67,35.73,18300.0
2006-02-01 10:00:00,35.73,35.98,35.64,35.94,25000.0,35.73,35.98,35.64,35.94,25000.0
2006-02-01 10:10:00,35.93,36.35,35.92,36.33,57800.0,35.93,36.35,35.92,36.33,57800.0
2006-02-01 10:20:00,36.29,36.3,35.93,36.04,33600.0,36.29,36.3,35.93,36.04,33600.0
2006-02-01 10:30:00,36.08,36.16,35.77,35.92,32500.0,36.08,36.16,35.77,35.92,32500.0
2006-02-01 10:40:00,36.03,36.11,35.91,35.93,9800.0,36.03,36.11,35.91,35.93,9800.0
2006-02-01 10:50:00,35.96,36.25,35.96,36.18,23000.0,35.96,36.25,35.96,36.18,23000.0
2006-02-01 11:00:00,36.21,36.47,36.19,36.46,39900.0,36.21,36.47,36.19,36.46,39900.0
2006-02-01 11:10:00,36.46,36.54,36.33,36.45,34600.0,36.46,36.54,36.33,36.45,34600.0
2006-02-01 11:20:00,36.45,36.46,36.33,36.36,27200.0,36.45,36.46,36.33,36.36,27200.0
2006-02-01 11:30:00,36.37,36.38,36.24,36.33,30600.0,36.37,36.38,36.24,36.33,30600.0
2006-02-01 11:40:00,36.35,36.42,36.32,36.4,14700.0,36.35,36.42,36.32,36.4,14700.0
2006-02-01 11:50:00,36.41,36.49,36.37,36.42,24600.0,36.41,36.49,36.37,36.42,24600.0
2006-02-01 12:00:00,36.44,36.54,36.43,36.5,15600.0,36.44,36.54,36.43,36.5,15600.0
2006-02-01 12:10:00,36.51,36.57,36.24,36.51,62400.0,36.51,36.57,36.24,36.51,62400.0
2006-02-01 12:20:00,36.52,36.55,36.45,36.49,9100.0,36.52,36.55,36.45,36.49,9100.0
2006-02-01 12:30:00,36.5,36.56,36.43,36.56,16300.0,36.5,36.56,36.43,36.56,16300.0
2006-02-01 12:40:00,36.56,36.63,36.46,36.56,14300.0,36.56,36.63,36.46,36.56,14300.0
2006-02-01 12:50:00,36.59,36.6,36.41,36.41,8300.0,36.59,36.6,36.41,36.41,8300.0
2006-02-01 13:00:00,36.4,36.42,36.2,36.38,15200.0,36.4,36.42,36.2,36.38,15200.0
2006-02-01 13:10:00,36.36,36.43,36.26,36.32,12300.0,36.36,36.43,36.26,36.32,12300.0
2006-02-01 13:20:00,36.32,36.41,36.26,36.41,8400.0,36.32,36.41,36.26,36.41,8400.0
2006-02-01 13:30:00,36.36,36.36,36.24,36.26,13100.0,36.36,36.36,36.24,36.26,13100.0
2006-02-01 13:40:00,36.3,36.3,36.04,36.08,16800.0,36.3,36.3,36.04,36.08,16800.0
2006-02-01 13:50:00,36.1,36.36,36.08,36.35,13500.0,36.1,36.36,36.08,36.35,13500.0
2006-02-01 14:00:00,36.37,36.45,36.2,36.3,13500.0,36.37,36.45,36.2,36.3,13500.0
2006-02-01 14:10:00,36.32,36.4,36.17,36.36,11200.0,36.32,36.4,36.17,36.36,11200.0
2006-02-01 14:20:00,36.36,36.37,36.24,36.27,16600.0,36.36,36.37,36.24,36.27,16600.0
2006-02-01 14:30:00,36.26,36.38,36.26,36.31,8500.0,36.26,36.38,36.26,36.31,8500.0
2006-02-01 14:40:00,36.31,36.31,36.09,36.27,12000.0,36.31,36.31,36.09,36.27,12000.0
2006-02-01 14:50:00,36.26,36.3,36.12,36.2,10200.0,36.26,36.3,36.12,36.2,10200.0
2006-02-01 15:00:00,36.2,36.35,36.17,36.29,21100.0,36.2,36.35,36.17,36.29,21100.0
2006-02-01 15:10:00,36.28,36.33,36.17,36.17,15800.0,36.28,36.33,36.17,36.17,15800.0
2006-02-01 15:20:00,36.15,36.3,36.12,36.23,23700.0,36.15,36.3,36.12,36.23,23700.0
2006-02-01 15:30:00,36.23,36.31,36.03,36.12,52600.0,36.23,36.31,36.03,36.12,52600.0
2006-02-01 15:40:00,36.12,36.23,36.04,36.14,42800.0,36.12,36.23,36.04,36.14,42800.0
2006-02-01 15:50:00,36.11,36.2,35.92,36.07,98400.0,36.11,36.2,35.92,36.07,98400.0
2006-02-02 09:30:00,35.99,36.16,35.75,35.89,25500.0,35.99,36.16,35.75,35.89,25500.0
2006-02-02 09:40:00,35.87,36.23,35.76,36.2,20200.0,35.87,36.23,35.76,36.2,20200.0
2006-02-02 09:50:00,36.23,36.38,36.09,36.3,13100.0,36.23,36.38,36.09,36.3,13100.0
2006-02-02 10:00:00,36.24,36.48,36.18,36.37,24600.0,36.24,36.48,36.18,36.37,24600.0
2006-02-02 10:10:00,36.36,36.47,36.03,36.42,17700.0,36.36,36.47,36.03,36.42,17700.0
2006-02-02 10:20:00,36.38,36.46,36.14,36.22,17200.0,36.38,36.46,36.14,36.22,17200.0
2006-02-02 10:30:00,36.22,36.54,36.19,36.26,53400.0,36.22,36.54,36.19,36.26,53400.0
2006-02-02 10:40:00,36.26,36.28,35.86,35.93,39900.0,36.26,36.28,35.86,35.93,39900.0
2006-02-02 10:50:00,35.9,35.94,35.65,35.65,22500.0,35.9,35.94,35.65,35.65,22500.0
2006-02-02 11:00:00,35.64,35.68,35.12,35.16,51700.0,35.64,35.68,35.12,35.16,51700.0
2006-02-02 11:10:00,35.16,35.59,35.12,35.55,23700.0,35.16,35.59,35.12,35.55,23700.0
2006-02-02 11:20:00,35.54,35.54,34.86,34.86,55900.0,35.54,35.54,34.86,34.86,55900.0
2006-02-02 11:30:00,34.84,35.45,34.75,35.42,38000.0,34.84,35.45,34.75,35.42,38000.0
2006-02-02 11:40:00,35.4,35.52,35.38,35.5,21600.0,35.4,35.52,35.38,35.5,21600.0
2006-02-02 11:50:00,35.47,35.47,35.1,35.3,17200.0,35.47,35.47,35.1,35.3,17200.0
2006-02-02 12:00:00,35.31,35.47,35.25,35.43,7200.0,35.31,35.47,35.25,35.43,7200.0
2006-02-02 12:10:00,35.43,35.48,35.35,35.47,23700.0,35.43,35.48,35.35,35.47,23700.0
2006-02-02 12:20:00,35.46,35.46,35.27,35.31,6600.0,35.46,35.46,35.27,35.31,6600.0
2006-02-02 12:30:00,35.32,35.38,35.21,35.29,7000.0,35.32,35.38,35.21,35.29,7000.0
2006-02-02 12:40:00,35.27,35.36,35.27,35.35,12400.0,35.27,35.36,35.27,35.35,12400.0
2006-02-02 12:50:00,35.35,35.37,35.26,35.27,11200.0,35.35,35.37,35.26,35.27,11200.0
2006-02-02 13:00:00,35.25,35.25,35.06,35.15,9700.0,35.25,35.25,35.06,35.15,9700.0
2006-02-02 13:10:00,35.16,35.24,35.16,35.17,8500.0,35.16,35.24,35.16,35.17,8500.0
2006-02-02 13:20:00,35.17,35.26,35.14,35.14,13500.0,35.17,35.26,35.14,35.14,13500.0
2006-02-02 13:30:00,35.12,35.13,35.0,35.1,20500.0,35.12,35.13,35.0,35.1,20500.0
2006-02-02 13:40:00,35.11,35.13,35.02,35.11,11300.0,35.11,35.13,35.02,35.11,11300.0
2006-02-02 13:50:00,35.1,35.17,35.03,35.15,6800.0,35.1,35.17,35.03,35.15,6800.0
2006-02-02 14:00:00,35.15,35.19,35.11,35.18,7500.0,35.15,35.19,35.11,35.18,7500.0
2006-02-02 14:10:00,35.2,35.28,35.08,35.12,14800.0,35.2,35.28,35.08,35.12,14800.0
2006-02-02 14:20:00,35.13,35.18,35.0,35.05,13400.0,35.13,35.18,35.0,35.05,13400.0
2006-02-02 14:30:00,35.01,35.22,35.0,35.14,11100.0,35.01,35.22,35.0,35.14,11100.0
2006-02-02 14:40:00,35.14,35.25,35.05,35.08,11000.0,35.14,35.25,35.05,35.08,11000.0
2006-02-02 14:50:00,35.09,35.14,35.05,35.08,21100.0,35.09,35.14,35.05,35.08,21100.0
2006-02-02 15:00:00,35.08,35.13,35.0,35.1,24600.0,35.08,35.13,35.0,35.1,24600.0
2006-02-02 15:10:00,35.11,35.17,35.07,35.1,19500.0,35.11,35.17,35.07,35.1,19500.0
2006-02-02 15:20:00,35.09,35.11,34.97,35.1,22200.0,35.09,35.11,34.97,35.1,22200.0
2006-02-02 15:30:00,35.1,35.23,35.08,35.2,20900.0,35.1,35.23,35.08,35.2,20900.0
2006-02-02 15:40:00,35.21,35.21,35.09,35.16,26400.0,35.21,35.21,35.09,35.16,26400.0
2006-02-02 15:50:00,35.16,35.18,35.07,35.07,44500.0,35.16,35.18,35.07,35.07,44500.0
2006-02-03 09:30:00,35.0,35.12,34.63,35.12,39400.0,35.0,35.12,34.63,35.12,39400.0
2006-02-03 09:40:00,35.1,35.25,34.9,34.91,56400.0,35.1,35.25,34.9,34.91,56400.0
2006-02-03 09:50:00,34.91,35.16,34.8,35.02,53200.0,34.91,35.16,34.8,35.02,53200.0
2006-02-03 10:00:00,34.96,35.27,34.81,34.87,28400.0,34.96,35.27,34.81,34.87,28400.0
2006-02-03 10:10:00,34.92,35.06,34.6,34.6,24800.0,34.92,35.06,34.6,34.6,24800.0
2006-02-03 10:20:00,34.64,34.77,34.6,34.67,19600.0,34.64,34.77,34.6,34.67,19600.0
2006-02-03 10:30:00,34.68,34.74,34.5,34.61,25100.0,34.68,34.74,34.5,34.61,25100.0
2006-02-03 10:40:00,34.63,34.85,34.63,34.85,36300.0,34.63,34.85,34.63,34.85,36300.0
2006-02-03 10:50:00,34.85,35.09,34.8,35.01,80900.0,34.85,35.09,34.8,35.01,80900.0
2006-02-03 11:00:00,35.0,35.13,34.89,34.94,74400.0,35.0,35.13,34.89,34.94,74400.0
2006-02-03 11:10:00,34.95,35.02,34.95,35.0,23800.0,34.95,35.02,34.95,35.0,23800.0
2006-02-03 11:20:00,35.0,35.04,34.99,35.03,12900.0,35.0,35.04,34.99,35.03,12900.0
2006-02-03 11:30:00,35.03,35.17,35.03,35.11,13700.0,35.03,35.17,35.03,35.11,13700.0
2006-02-03 11:40:00,35.15,35.2,35.03,35.05,13800.0,35.15,35.2,35.03,35.05,13800.0
2006-02-03 11:50:00,35.05,35.08,34.94,34.96,13400.0,35.05,35.08,34.94,34.96,13400.0
2006-02-03 12:00:00,34.99,35.01,34.88,34.88,14100.0,34.99,35.01,34.88,34.88,14100.0
2006-02-03 12:10:00,34.86,34.86,34.7,34.77,6300.0,34.86,34.86,34.7,34.77,6300.0
2006-02-03 12:20:00,34.79,34.91,34.7,34.7,5200.0,34.79,34.91,34.7,34.7,5200.0
2006-02-03 12:30:00,34.71,34.82,34.68,34.75,6400.0,34.71,34.82,34.68,34.75,6400.0
2006-02-03 12:40:00,34.8,34.99,34.8,34.99,4500.0,34.8,34.99,34.8,34.99,4500.0
2006-02-03 12:50:00,34.98,35.0,34.93,34.93,7600.0,34.98,35.0,34.93,34.93,7600.0
2006-02-03 13:00:00,34.95,34.97,34.91,34.92,4900.0,34.95,34.97,34.91,34.92,4900.0
2006-02-03 13:10:00,34.96,35.15,34.93,35.1,16400.0,34.96,35.15,34.93,35.1,16400.0
2006-02-03 13:20:00,35.12,35.25,35.11,35.25,19100.0,35.12,35.25,35.11,35.25,19100.0
2006-02-03 13:30:00,35.24,35.36,35.24,35.3,18600.0,35.24,35.36,35.24,35.3,18600.0
2006-02-03 13:40:00,35.29,35.32,35.27,35.28,17100.0,35.29,35.32,35.27,35.28,17100.0
2006-02-03 13:50:00,35.27,35.28,35.1,35.12,12300.0,35.27,35.28,35.1,35.12,12300.0
2006-02-03 14:00:00,35.12,35.2,35.09,35.12,17700.0,35.12,35.2,35.09,35.12,17700.0
2006-02-03 14:10:00,35.19,35.19,34.88,34.95,223000.0,35.19,35.19,34.88,34.95,223000.0
2006-02-03 14:20:00,34.98,35.0,34.9,34.98,13100.0,34.98,35.0,34.9,34.98,13100.0
2006-02-03 14:30:00,34.97,34.98,34.88,34.97,12400.0,34.97,34.98,34.88,34.97,12400.0
2006-02-03 14:40:00,34.97,34.98,34.92,34.94,13100.0,34.97,34.98,34.92,34.94,13100.0
2006-02-03 14:50:00,34.92,34.96,34.9,34.95,8400.0,34.92,34.96,34.9,34.95,8400.0
2006-02-03 15:00:00,34.96,35.0,34.84,34.94,30600.0,34.96,35.0,34.84,34.94,30600.0
2006-02-03 15:10:00,34.94,34.98,34.82,34.85,19800.0,34.94,34.98,34.82,34.85,19800.0
2006-02-03 15:20:00,34.89,34.89,34.68,34.73,38800.0,34.89,34.89,34.68,34.73,38800.0
2006-02-03 15:30:00,34.73,34.78,34.58,34.71,44700.0,34.73,34.78,34.58,34.71,44700.0
2006-02-03 15:40:00,34.7,34.75,34.57,34.63,50600.0,34.7,34.75,34.57,34.63,50600.0
2006-02-03 15:50:00,34.61,34.63,34.43,34.55,88600.0,34.61,34.63,34.43,34.55,88600.0
2006-02-06 09:30:00,34.52,34.57,34.18,34.34,51300.0,34.52,34.57,34.18,34.34,51300.0
2006-02-06 09:40:00,34.4,34.4,34.06,34.23,47000.0,34.4,34.4,34.06,34.23,47000.0
2006-02-06 09:50:00,34.2,34.25,34.11,34.16,40400.0,34.2,34.25,34.11,34.16,40400.0
2006-02-06 10:00:00,34.13,34.25,34.11,34.18,20600.0,34.13,34.25,34.11,34.18,20600.0
2006-02-06 10:10:00,34.22,34.22,34.1,34.14,20600.0,34.22,34.22,34.1,34.14,20600.0
2006-02-06 10:20:00,34.17,34.2,34.1,34.16,11000.0,34.17,34.2,34.1,34.16,11000.0
2006-02-06 10:30:00,34.11,34.18,34.1,34.16,20200.0,34.11,34.18,34.1,34.16,20200.0
2006-02-06 10:40:00,34.16,34.17,34.1,34.14,16100.0,34.16,34.17,34.1,34.14,16100.0
2006-02-06 10:50:00,34.16,34.18,34.13,34.17,9800.0,34.16,34.18,34.13,34.17,9800.0
2006-02-06 11:00:00,34.18,34.5,34.18,34.38,17100.0,34.18,34.5,34.18,34.38,17100.0
2006-02-06 11:10:00,34.35,34.35,34.25,34.27,12800.0,34.35,34.35,34.25,34.27,12800.0
2006-02-06 11:20:00,34.25,34.33,34.25,34.31,8700.0,34.25,34.33,34.25,34.31,8700.0
2006-02-06 11:30:00,34.33,34.52,34.31,34.52,14700.0,34.33,34.52,34.31,34.52,14700.0
2006-02-06 11:40:00,34.52,34.52,34.48,34.52,3000.0,34.52,34.52,34.48,34.52,3000.0
2006-02-06 11:50:00,34.52,34.55,34.36,34.43,13700.0,34.52,34.55,34.36,34.43,13700.0
2006-02-06 12:00:00,34.43,34.75,34.43,34.61,26800.0,34.43,34.75,34.43,34.61,26800.0
2006-02-06 12:10:00,34.61,34.63,34.56,34.58,8200.0,34.61,34.63,34.56,34.58,8200.0
2006-02-06 12:20:00,34.59,34.62,34.56,34.58,4900.0,34.59,34.62,34.56,34.58,4900.0
2006-02-06 12:30:00,34.57,34.6,34.54,34.54,7200.0,34.57,34.6,34.54,34.54,7200.0
2006-02-06 12:40:00,34.56,34.56,34.47,34.47,13500.0,34.56,34.56,34.47,34.47,13500.0
2006-02-06 12:50:00,34.46,34.48,34.25,34.27,14600.0,34.46,34.48,34.25,34.27,14600.0
2006-02-06 13:00:00,34.27,34.31,34.14,34.2,19700.0,34.27,34.31,34.14,34.2,19700.0
2006-02-06 13:10:00,34.2,34.27,34.15,34.26,19900.0,34.2,34.27,34.15,34.26,19900.0
2006-02-06 13:20:00,34.26,34.41,34.25,34.41,4600.0,34.26,34.41,34.25,34.41,4600.0
2006-02-06 13:30:00,34.41,34.51,34.33,34.34,11900.0,34.41,34.51,34.33,34.34,11900.0
2006-02-06 13:40:00,34.35,34.37,34.2,34.25,12700.0,34.35,34.37,34.2,34.25,12700.0
2006-02-06 13:50:00,34.24,34.24,34.19,34.22,9700.0,34.24,34.24,34.19,34.22,9700.0
2006-02-06 14:00:00,34.22,34.25,34.0,34.05,84500.0,34.22,34.25,34.0,34.05,84500.0
2006-02-06 14:10:00,34.11,34.21,34.08,34.16,11800.0,34.11,34.21,34.08,34.16,11800.0
2006-02-06 14:20:00,34.15,34.25,34.15,34.2,12100.0,34.15,34.25,34.15,34.2,12100.0
2006-02-06 14:30:00,34.22,34.28,34.2,34.22,14200.0,34.22,34.28,34.2,34.22,14200.0
2006-02-06 14:40:00,34.22,34.23,34.14,34.15,8900.0,34.22,34.23,34.14,34.15,8900.0
2006-02-06 14:50:00,34.15,34.21,34.14,34.19,11000.0,34.15,34.21,34.14,34.19,11000.0
2006-02-06 15:00:00,34.19,34.28,34.18,34.28,14200.0,34.19,34.28,34.18,34.28,14200.0
2006-02-06 15:10:00,34.27,34.31,34.26,34.29,23900.0,34.27,34.31,34.26,34.29,23900.0
2006-02-06 15:20:00,34.29,34.34,34.28,34.29,16300.0,34.29,34.34,34.28,34.29,16300.0
2006-02-06 15:30:00,34.29,34.31,34.17,34.17,35300.0,34.29,34.31,34.17,34.17,35300.0
2006-02-06 15:40:00,34.17,34.3,34.17,34.26,50800.0,34.17,34.3,34.17,34.26,50800.0
2006-02-06 15:50:00,34.24,34.3,34.23,34.3,50900.0,34.24,34.3,34.23,34.3,50900.0
2006-02-07 09:30:00,36.12,36.88,35.8,36.61,653100.0,36.12,36.88,35.8,36.61,653100.0
2006-02-07 09:40:00,36.6,36.75,36.38,36.56,252100.0,36.6,36.75,36.38,36.56,252100.0
2006-02-07 09:50:00,36.56,37.24,36.46,36.87,367800.0,36.56,37.24,36.46,36.87,367800.0
2006-02-07 10:00:00,36.87,36.94,36.25,36.54,233600.0,36.87,36.94,36.25,36.54,233600.0
2006-02-07 10:10:00,36.54,36.71,36.5,36.5,67900.0,36.54,36.71,36.5,36.5,67900.0
2006-02-07 10:20:00,36.53,36.55,35.98,36.1,177400.0,36.53,36.55,35.98,36.1,177400.0
2006-02-07 10:30:00,36.1,36.54,36.05,36.54,63000.0,36.1,36.54,36.05,36.54,63000.0
2006-02-07 10:40:00,36.5,36.51,36.23,36.49,44200.0,36.5,36.51,36.23,36.49,44200.0
2006-02-07 10:50:00,36.49,36.85,36.19,36.5,68100.0,36.49,36.85,36.19,36.5,68100.0
2006-02-07 11:00:00,36.51,36.6,36.35,36.49,59300.0,36.51,36.6,36.35,36.49,59300.0
2006-02-07 11:10:00,36.48,36.58,36.4,36.53,54900.0,36.48,36.58,36.4,36.53,54900.0
2006-02-07 11:20:00,36.53,37.0,36.53,36.81,58400.0,36.53,37.0,36.53,36.81,58400.0
2006-02-07 11:30:00,36.78,37.1,36.72,37.1,46800.0,36.78,37.1,36.72,37.1,46800.0
2006-02-07 11:40:00,37.06,37.4,36.94,37.36,121700.0,37.06,37.4,36.94,37.36,121700.0
2006-02-07 11:50:00,37.35,37.35,36.95,37.0,68600.0,37.35,37.35,36.95,37.0,68600.0
2006-02-07 12:00:00,36.97,37.17,36.88,37.11,51000.0,36.97,37.17,36.88,37.11,51000.0
2006-02-07 12:10:00,37.11,37.25,36.96,37.18,67100.0,37.11,37.25,36.96,37.18,67100.0
2006-02-07 12:20:00,37.18,37.32,37.12,37.25,38700.0,37.18,37.32,37.12,37.25,38700.0
2006-02-07 12:30:00,37.22,37.49,37.18,37.45,62600.0,37.22,37.49,37.18,37.45,62600.0
2006-02-07 12:40:00,37.46,37.55,37.25,37.3,51300.0,37.46,37.55,37.25,37.3,51300.0
2006-02-07 12:50:00,37.3,37.45,37.3,37.43,22400.0,37.3,37.45,37.3,37.43,22400.0
2006-02-07 13:00:00,37.41,37.44,37.12,37.2,50100.0,37.41,37.44,37.12,37.2,50100.0
2006-02-07 13:10:00,37.18,37.71,37.12,37.71,53500.0,37.18,37.71,37.12,37.71,53500.0
2006-02-07 13:20:00,37.72,37.75,37.45,37.56,42700.0,37.72,37.75,37.45,37.56,42700.0
2006-02-07 13:30:00,37.59,37.73,37.58,37.72,31600.0,37.59,37.73,37.58,37.72,31600.0
2006-02-07 13:40:00,37.72,37.73,36.81,37.69,36900.0,37.72,37.73,36.81,37.69,36900.0
2006-02-07 13:50:00,37.65,37.85,37.45,37.57,65300.0,37.65,37.85,37.45,37.57,65300.0
2006-02-07 14:00:00,37.63,37.72,37.31,37.35,52700.0,37.63,37.72,37.31,37.35,52700.0
2006-02-07 14:10:00,37.34,37.52,37.25,37.29,37800.0,37.34,37.52,37.25,37.29,37800.0
2006-02-07 14:20:00,37.28,37.4,37.25,37.35,32100.0,37.28,37.4,37.25,37.35,32100.0
2006-02-07 14:30:00,37.31,37.31,36.85,36.99,57000.0,37.31,37.31,36.85,36.99,57000.0
2006-02-07 14:40:00,36.99,36.99,36.83,36.88,35800.0,36.99,36.99,36.83,36.88,35800.0
2006-02-07 14:50:00,36.88,36.93,36.81,36.86,35600.0,36.88,36.93,36.81,36.86,35600.0
2006-02-07 15:00:00,36.87,36.9,36.5,36.55,64500.0,36.87,36.9,36.5,36.55,64500.0
2006-02-07 15:10:00,36.55,36.66,36.55,36.6,109200.0,36.55,36.66,36.55,36.6,109200.0
2006-02-07 15:20:00,36.6,36.79,36.59,36.63,63500.0,36.6,36.79,36.59,36.63,63500.0
2006-02-07 15:30:00,36.63,36.66,36.26,36.42,90500.0,36.63,36.66,36.26,36.42,90500.0
2006-02-07 15:40:00,36.42,36.42,36.12,36.18,108100.0,36.42,36.42,36.12,36.18,108100.0
2006-02-07 15:50:00,36.2,36.43,36.0,36.1,194800.0,36.2,36.43,36.0,36.1,194800.0
2006-02-08 09:30:00,35.96,36.5,35.86,36.3,189000.0,35.96,36.5,35.86,36.3,189000.0
2006-02-08 09:40:00,36.32,36.33,36.02,36.13,97800.0,36.32,36.33,36.02,36.13,97800.0
2006-02-08 09:50:00,36.11,36.25,36.09,36.1,63500.0,36.11,36.25,36.09,36.1,63500.0
2006-02-08 10:00:00,36.1,36.19,36.1,36.13,37200.0,36.1,36.19,36.1,36.13,37200.0
2006-02-08 10:10:00,36.13,36.2,36.12,36.18,43800.0,36.13,36.2,36.12,36.18,43800.0
2006-02-08 10:20:00,36.2,36.69,36.18,36.52,67100.0,36.2,36.69,36.18,36.52,67100.0
2006-02-08 10:30:00,36.51,36.65,36.37,36.39,152800.0,36.51,36.65,36.37,36.39,152800.0
2006-02-08 10:40:00,36.41,36.7,36.3,36.52,36800.0,36.41,36.7,36.3,36.52,36800.0
2006-02-08 10:50:00,36.52,36.61,36.5,36.58,22400.0,36.52,36.61,36.5,36.58,22400.0
2006-02-08 11:00:00,36.56,36.59,36.43,36.45,22900.0,36.56,36.59,36.43,36.45,22900.0
2006-02-08 11:10:00,36.45,36.56,36.45,36.53,9700.0,36.45,36.56,36.45,36.53,9700.0
2006-02-08 11:20:00,36.52,36.6,36.48,36.56,24600.0,36.52,36.6,36.48,36.56,24600.0
2006-02-08 11:30:00,36.58,36.62,36.47,36.51,12500.0,36.58,36.62,36.47,36.51,12500.0
2006-02-08 11:40:00,36.52,36.65,36.46,36.61,23700.0,36.52,36.65,36.46,36.61,23700.0
2006-02-08 11:50:00,36.6,36.65,36.56,36.62,9700.0,36.6,36.65,36.56,36.62,9700.0
2006-02-08 12:00:00,36.6,36.76,36.6,36.75,54400.0,36.6,36.76,36.6,36.75,54400.0
2006-02-08 12:10:00,36.76,36.9,36.65,36.72,87200.0,36.76,36.9,36.65,36.72,87200.0
2006-02-08 12:20:00,36.69,36.8,36.67,36.67,28600.0,36.69,36.8,36.67,36.67,28600.0
2006-02-08 12:30:00,36.67,36.68,36.56,36.64,25800.0,36.67,36.68,36.56,36.64,25800.0
2006-02-08 12:40:00,36.63,36.63,36.58,36.59,19900.0,36.63,36.63,36.58,36.59,19900.0
2006-02-08 12:50:00,36.59,36.6,36.46,36.51,15500.0,36.59,36.6,36.46,36.51,15500.0
2006-02-08 13:00:00,36.51,36.58,36.49,36.5,11100.0,36.51,36.58,36.49,36.5,11100.0
2006-02-08 13:10:00,36.51,36.55,36.5,36.52,6900.0,36.51,36.55,36.5,36.52,6900.0
2006-02-08 13:20:00,36.52,36.53,36.48,36.51,11900.0,36.52,36.53,36.48,36.51,11900.0
2006-02-08 13:30:00,36.51,36.66,36.51,36.65,24100.0,36.51,36.66,36.51,36.65,24100.0
2006-02-08 13:40:00,36.65,36.67,36.55,36.66,27000.0,36.65,36.67,36.55,36.66,27000.0
2006-02-08 13:50:00,36.65,36.72,36.62,36.7,21000.0,36.65,36.72,36.62,36.7,21000.0
2006-02-08 14:00:00,36.7,36.7,36.62,36.62,21600.0,36.7,36.7,36.62,36.62,21600.0
2006-02-08 14:10:00,36.63,36.65,36.49,36.54,24600.0,36.63,36.65,36.49,36.54,24600.0
2006-02-08 14:20:00,36.54,36.71,36.54,36.64,37900.0,36.54,36.71,36.54,36.64,37900.0
2006-02-08 14:30:00,36.64,36.75,36.63,36.75,38700.0,36.64,36.75,36.63,36.75,38700.0
2006-02-08 14:40:00,36.75,36.81,36.69,36.76,25100.0,36.75,36.81,36.69,36.76,25100.0
2006-02-08 14:50:00,36.76,36.9,36.75,36.75,69800.0,36.76,36.9,36.75,36.75,69800.0
2006-02-08 15:00:00,36.74,36.88,36.62,36.77,54400.0,36.74,36.88,36.62,36.77,54400.0
2006-02-08 15:10:00,36.79,36.8,36.63,36.65,57400.0,36.79,36.8,36.63,36.65,57400.0
2006-02-08 15:20:00,36.62,36.79,36.6,36.76,69900.0,36.62,36.79,36.6,36.76,69900.0
2006-02-08 15:30:00,36.76,36.8,36.75,36.78,52400.0,36.76,36.8,36.75,36.78,52400.0
2006-02-08 15:40:00,36.78,36.86,36.76,36.8,78700.0,36.78,36.86,36.76,36.8,78700.0
2006-02-08 15:50:00,36.81,36.93,36.79,36.93,95800.0,36.81,36.93,36.79,36.93,95800.0
2006-02-09 09:30:00,37.1,37.5,37.1,37.35,96100.0,37.1,37.5,37.1,37.35,96100.0
2006-02-09 09:40:00,37.37,37.4,37.25,37.29,97100.0,37.37,37.4,37.25,37.29,97100.0
2006-02-09 09:50:00,37.28,37.39,37.2,37.37,49400.0,37.28,37.39,37.2,37.37,49400.0
2006-02-09 10:00:00,37.35,37.35,37.22,37.32,32800.0,37.35,37.35,37.22,37.32,32800.0
2006-02-09 10:10:00,37.32,37.37,37.26,37.26,27300.0,37.32,37.37,37.26,37.26,27300.0
2006-02-09 10:20:00,37.27,37.41,37.26,37.41,33700.0,37.27,37.41,37.26,37.41,33700.0
2006-02-09 10:30:00,37.4,37.65,37.3,37.57,60000.0,37.4,37.65,37.3,37.57,60000.0
2006-02-09 10:40:00,37.56,37.65,37.39,37.4,49100.0,37.56,37.65,37.39,37.4,49100.0
2006-02-09 10:50:00,37.39,37.43,37.34,37.4,20000.0,37.39,37.43,37.34,37.4,20000.0
2006-02-09 11:00:00,37.44,37.5,37.21,37.26,21400.0,37.44,37.5,37.21,37.26,21400.0
2006-02-09 11:10:00,37.26,37.29,37.09,37.15,17100.0,37.26,37.29,37.09,37.15,17100.0
2006-02-09 11:20:00,37.15,37.24,37.13,37.16,11800.0,37.15,37.24,37.13,37.16,11800.0
2006-02-09 11:30:00,37.15,37.19,36.78,36.91,40400.0,37.15,37.19,36.78,36.91,40400.0
2006-02-09 11:40:00,36.91,36.99,36.75,36.94,23800.0,36.91,36.99,36.75,36.94,23800.0
2006-02-09 11:50:00,36.92,36.95,36.9,36.94,12500.0,36.92,36.95,36.9,36.94,12500.0
2006-02-09 12:00:00,36.94,37.0,36.9,36.98,13000.0,36.94,37.0,36.9,36.98,13000.0
2006-02-09 12:10:00,36.99,37.18,36.95,37.17,17700.0,36.99,37.18,36.95,37.17,17700.0
2006-02-09 12:20:00,37.17,37.19,37.08,37.12,18100.0,37.17,37.19,37.08,37.12,18100.0
2006-02-09 12:30:00,37.14,37.15,36.93,37.14,21200.0,37.14,37.15,36.93,37.14,21200.0
2006-02-09 12:40:00,37.14,37.18,37.0,37.0,15700.0,37.14,37.18,37.0,37.0,15700.0
2006-02-09 12:50:00,36.98,37.06,36.95,36.99,17300.0,36.98,37.06,36.95,36.99,17300.0
2006-02-09 13:00:00,37.02,37.13,36.97,37.04,17400.0,37.02,37.13,36.97,37.04,17400.0
2006-02-09 13:10:00,37.05,37.07,36.98,37.0,9200.0,37.05,37.07,36.98,37.0,9200.0
2006-02-09 13:20:00,36.98,37.05,36.95,36.97,15500.0,36.98,37.05,36.95,36.97,15500.0
2006-02-09 13:30:00,36.96,37.02,36.92,36.97,30600.0,36.96,37.02,36.92,36.97,30600.0
2006-02-09 13:40:00,36.96,37.06,36.95,36.98,8100.0,36.96,37.06,36.95,36.98,8100.0
2006-02-09 13:50:00,36.97,37.01,36.86,36.94,23500.0,36.97,37.01,36.86,36.94,23500.0
2006-02-09 14:00:00,36.94,37.17,36.73,36.82,38800.0,36.94,37.17,36.73,36.82,38800.0
2006-02-09 14:10:00,36.81,36.83,36.74,36.76,23400.0,36.81,36.83,36.74,36.76,23400.0
2006-02-09 14:20:00,36.75,36.8,36.74,36.76,13800.0,36.75,36.8,36.74,36.76,13800.0
2006-02-09 14:30:00,36.78,36.8,36.73,36.74,19400.0,36.78,36.8,36.73,36.74,19400.0
2006-02-09 14:40:00,36.75,36.81,36.73,36.81,15300.0,36.75,36.81,36.73,36.81,15300.0
2006-02-09 14:50:00,36.82,36.93,36.82,36.9,9600.0,36.82,36.93,36.82,36.9,9600.0
2006-02-09 15:00:00,36.89,36.89,36.77,36.82,30400.0,36.89,36.89,36.77,36.82,30400.0
2006-02-09 15:10:00,36.82,36.86,36.76,36.76,29500.0,36.82,36.86,36.76,36.76,29500.0
2006-02-09 15:20:00,36.74,36.77,36.45,36.52,82500.0,36.74,36.77,36.45,36.52,82500.0
2006-02-09 15:30:00,36.52,36.59,36.32,36.35,54300.0,36.52,36.59,36.32,36.35,54300.0
2006-02-09 15:40:00,36.35,36.41,36.21,36.36,54200.0,36.35,36.41,36.21,36.36,54200.0
2006-02-09 15:50:00,36.34,36.45,36.3,36.4,50500.0,36.34,36.45,36.3,36.4,50500.0
2006-02-10 09:30:00,36.41,36.42,35.8,35.8,34300.0,36.41,36.42,35.8,35.8,34300.0
2006-02-10 09:40:00,35.8,35.88,35.6,35.81,43000.0,35.8,35.88,35.6,35.81,43000.0
2006-02-10 09:50:00,35.81,35.84,35.6,35.61,22400.0,35.81,35.84,35.6,35.61,22400.0
2006-02-10 10:00:00,35.6,35.6,35.33,35.34,24900.0,35.6,35.6,35.33,35.34,24900.0
2006-02-10 10:10:00,35.35,35.35,34.85,34.86,64300.0,35.35,35.35,34.85,34.86,64300.0
2006-02-10 10:20:00,34.85,35.23,34.85,35.14,56200.0,34.85,35.23,34.85,35.14,56200.0
2006-02-10 10:30:00,35.14,35.33,35.09,35.26,55600.0,35.14,35.33,35.09,35.26,55600.0
2006-02-10 10:40:00,35.31,35.39,35.15,35.17,33000.0,35.31,35.39,35.15,35.17,33000.0
2006-02-10 10:50:00,35.17,35.21,35.1,35.1,33900.0,35.17,35.21,35.1,35.1,33900.0
2006-02-10 11:00:00,35.09,35.21,35.08,35.15,19300.0,35.09,35.21,35.08,35.15,19300.0
2006-02-10 11:10:00,35.15,35.25,35.12,35.25,32700.0,35.15,35.25,35.12,35.25,32700.0
2006-02-10 11:20:00,35.25,35.34,35.23,35.23,17700.0,35.25,35.34,35.23,35.23,17700.0
2006-02-10 11:30:00,35.22,35.25,35.11,35.22,14800.0,35.22,35.25,35.11,35.22,14800.0
2006-02-10 11:40:00,35.22,35.27,35.11,35.21,38300.0,35.22,35.27,35.11,35.21,38300.0
2006-02-10 11:50:00,35.24,35.25,35.05,35.08,12200.0,35.24,35.25,35.05,35.08,12200.0
2006-02-10 12:00:00,35.07,35.11,34.99,34.99,29500.0,35.07,35.11,34.99,34.99,29500.0
2006-02-10 12:10:00,34.99,35.04,34.96,35.04,23100.0,34.99,35.04,34.96,35.04,23100.0
2006-02-10 12:20:00,35.05,35.06,35.0,35.0,14700.0,35.05,35.06,35.0,35.0,14700.0
2006-02-10 12:30:00,35.0,35.01,34.9,35.0,13900.0,35.0,35.01,34.9,35.0,13900.0
2006-02-10 12:40:00,35.0,35.05,34.94,34.94,17700.0,35.0,35.05,34.94,34.94,17700.0
2006-02-10 12:50:00,34.96,35.04,34.9,34.98,10300.0,34.96,35.04,34.9,34.98,10300.0
2006-02-10 13:00:00,34.96,35.01,34.93,34.96,17400.0,34.96,35.01,34.93,34.96,17400.0
2006-02-10 13:10:00,34.95,35.0,34.9,34.91,10100.0,34.95,35.0,34.9,34.91,10100.0
2006-02-10 13:20:00,34.91,34.92,34.78,34.78,34700.0,34.91,34.92,34.78,34.78,34700.0
2006-02-10 13:30:00,34.79,34.83,34.69,34.83,24900.0,34.79,34.83,34.69,34.83,24900.0
2006-02-10 13:40:00,34.83,34.85,34.68,34.68,18000.0,34.83,34.85,34.68,34.68,18000.0
2006-02-10 13:50:00,34.69,34.8,34.65,34.8,29600.0,34.69,34.8,34.65,34.8,29600.0
2006-02-10 14:00:00,34.8,35.03,34.79,35.0,32900.0,34.8,35.03,34.79,35.0,32900.0
2006-02-10 14:10:00,35.01,35.02,34.95,34.97,20400.0,35.01,35.02,34.95,34.97,20400.0
2006-02-10 14:20:00,34.95,34.97,34.77,34.95,28400.0,34.95,34.97,34.77,34.95,28400.0
2006-02-10 14:30:00,34.96,35.04,34.92,35.01,33600.0,34.96,35.04,34.92,35.01,33600.0
2006-02-10 14:40:00,35.03,35.3,35.03,35.28,34600.0,35.03,35.3,35.03,35.28,34600.0
2006-02-10 14:50:00,35.29,35.65,35.29,35.54,56800.0,35.29,35.65,35.29,35.54,56800.0
2006-02-10 15:00:00,35.53,35.54,35.37,35.37,15600.0,35.53,35.54,35.37,35.37,15600.0
2006-02-10 15:10:00,35.36,35.36,35.23,35.34,29500.0,35.36,35.36,35.23,35.34,29500.0
2006-02-10 15:20:00,35.33,35.43,35.28,35.34,33700.0,35.33,35.43,35.28,35.34,33700.0
2006-02-10 15:30:00,35.34,35.62,35.34,35.62,49800.0,35.34,35.62,35.34,35.62,49800.0
2006-02-10 15:40:00,35.64,35.67,35.51,35.6,61000.0,35.64,35.67,35.51,35.6,61000.0
2006-02-10 15:50:00,35.61,35.93,35.6,35.92,132100.0,35.61,35.93,35.6,35.92,132100.0
2006-02-13 09:30:00,35.82,35.87,35.3,35.3,36500.0,35.82,35.87,35.3,35.3,36500.0
2006-02-13 09:40:00,35.28,35.38,35.04,35.29,29000.0,35.28,35.38,35.04,35.29,29000.0
2006-02-13 09:50:00,35.29,35.46,35.1,35.36,35800.0,35.29,35.46,35.1,35.36,35800.0
2006-02-13 10:00:00,35.36,35.43,35.19,35.41,52500.0,35.36,35.43,35.19,35.41,52500.0
2006-02-13 10:10:00,35.41,35.43,35.2,35.2,16100.0,35.41,35.43,35.2,35.2,16100.0
2006-02-13 10:20:00,35.18,35.3,35.0,35.03,24900.0,35.18,35.3,35.0,35.03,24900.0
2006-02-13 10:30:00,35.0,35.04,34.88,34.89,15300.0,35.0,35.04,34.88,34.89,15300.0
2006-02-13 10:40:00,34.91,34.93,34.78,34.82,17800.0,34.91,34.93,34.78,34.82,17800.0
2006-02-13 10:50:00,34.82,34.96,34.71,34.77,39100.0,34.82,34.96,34.71,34.77,39100.0
2006-02-13 11:00:00,34.75,35.04,34.74,35.04,24800.0,34.75,35.04,34.74,35.04,24800.0
2006-02-13 11:10:00,35.03,35.24,35.03,35.21,28200.0,35.03,35.24,35.03,35.21,28200.0
2006-02-13 11:20:00,35.21,35.21,34.89,35.02,18100.0,35.21,35.21,34.89,35.02,18100.0
2006-02-13 11:30:00,35.06,35.13,34.95,35.06,47300.0,35.06,35.13,34.95,35.06,47300.0
2006-02-13 11:40:00,35.07,35.1,35.03,35.03,23900.0,35.07,35.1,35.03,35.03,23900.0
2006-02-13 11:50:00,35.04,35.05,34.92,34.92,8400.0,35.04,35.05,34.92,34.92,8400.0
2006-02-13 12:00:00,34.92,34.93,34.87,34.87,10900.0,34.92,34.93,34.87,34.87,10900.0
2006-02-13 12:10:00,34.87,34.87,34.79,34.8,11300.0,34.87,34.87,34.79,34.8,11300.0
2006-02-13 12:20:00,34.8,34.85,34.79,34.83,10800.0,34.8,34.85,34.79,34.83,10800.0
2006-02-13 12:30:00,34.85,34.93,34.8,34.8,16100.0,34.85,34.93,34.8,34.8,16100.0
2006-02-13 12:40:00,34.79,34.79,34.65,34.71,12800.0,34.79,34.79,34.65,34.71,12800.0
2006-02-13 12:50:00,34.71,34.72,34.68,34.69,3600.0,34.71,34.72,34.68,34.69,3600.0
2006-02-13 13:00:00,34.68,34.74,34.68,34.71,6500.0,34.68,34.74,34.68,34.71,6500.0
2006-02-13 13:10:00,34.7,34.7,34.5,34.57,26200.0,34.7,34.7,34.5,34.57,26200.0
2006-02-13 13:20:00,34.58,34.59,34.5,34.5,12100.0,34.58,34.59,34.5,34.5,12100.0
2006-02-13 13:30:00,34.5,34.51,34.37,34.39,22700.0,34.5,34.51,34.37,34.39,22700.0
2006-02-13 13:40:00,34.36,34.6,34.33,34.6,16800.0,34.36,34.6,34.33,34.6,16800.0
2006-02-13 13:50:00,34.6,34.69,34.6,34.62,18800.0,34.6,34.69,34.6,34.62,18800.0
2006-02-13 14:00:00,34.62,34.75,34.59,34.59,20500.0,34.62,34.75,34.59,34.59,20500.0
2006-02-13 14:10:00,34.57,34.59,34.46,34.57,6500.0,34.57,34.59,34.46,34.57,6500.0
2006-02-13 14:20:00,34.55,34.59,34.42,34.43,9900.0,34.55,34.59,34.42,34.43,9900.0
2006-02-13 14:30:00,34.45,34.62,34.42,34.61,17500.0,34.45,34.62,34.42,34.61,17500.0
2006-02-13 14:40:00,34.61,34.77,34.61,34.67,23500.0,34.61,34.77,34.61,34.67,23500.0
2006-02-13 14:50:00,34.67,34.68,34.6,34.63,14000.0,34.67,34.68,34.6,34.63,14000.0
2006-02-13 15:00:00,34.6,34.62,34.5,34.52,5600.0,34.6,34.62,34.5,34.52,5600.0
2006-02-13 15:10:00,34.52,34.52,34.4,34.46,18200.0,34.52,34.52,34.4,34.46,18200.0
2006-02-13 15:20:00,34.48,34.6,34.47,34.57,12500.0,34.48,34.6,34.47,34.57,12500.0
2006-02-13 15:30:00,34.57,34.72,34.56,34.68,24100.0,34.57,34.72,34.56,34.68,24100.0
2006-02-13 15:40:00,34.66,34.71,34.57,34.65,20200.0,34.66,34.71,34.57,34.65,20200.0
2006-02-13 15:50:00,34.63,34.64,34.47,34.49,57200.0,34.63,34.64,34.47,34.49,57200.0
2006-02-14 09:30:00,34.63,35.32,34.55,35.17,90300.0,34.63,35.32,34.55,35.17,90300.0
2006-02-14 09:40:00,35.15,35.17,35.0,35.07,27500.0,35.15,35.17,35.0,35.07,27500.0
2006-02-14 09:50:00,35.11,35.23,35.06,35.2,32600.0,35.11,35.23,35.06,35.2,32600.0
2006-02-14 10:00:00,35.2,35.2,35.07,35.12,24200.0,35.2,35.2,35.07,35.12,24200.0
2006-02-14 10:10:00,35.1,35.15,35.07,35.12,12500.0,35.1,35.15,35.07,35.12,12500.0
2006-02-14 10:20:00,35.12,35.13,35.02,35.04,18100.0,35.12,35.13,35.02,35.04,18100.0
2006-02-14 10:30:00,35.03,35.09,34.87,34.97,32900.0,35.03,35.09,34.87,34.97,32900.0
2006-02-14 10:40:00,34.94,35.08,34.9,34.94,13400.0,34.94,35.08,34.9,34.94,13400.0
2006-02-14 10:50:00,34.94,35.09,34.88,35.09,24800.0,34.94,35.09,34.88,35.09,24800.0
2006-02-14 11:00:00,35.09,35.1,34.9,34.9,17500.0,35.09,35.1,34.9,34.9,17500.0
2006-02-14 11:10:00,34.9,35.03,34.9,35.0,24300.0,34.9,35.03,34.9,35.0,24300.0
2006-02-14 11:20:00,35.01,35.13,34.94,35.08,19100.0,35.01,35.13,34.94,35.08,19100.0
2006-02-14 11:30:00,35.1,35.2,35.1,35.16,21700.0,35.1,35.2,35.1,35.16,21700.0
2006-02-14 11:40:00,35.17,35.4,35.16,35.4,29800.0,35.17,35.4,35.16,35.4,29800.0
2006-02-14 11:50:00,35.39,35.72,35.39,35.63,56800.0,35.39,35.72,35.39,35.63,56800.0
2006-02-14 12:00:00,35.64,35.69,35.6,35.65,36200.0,35.64,35.69,35.6,35.65,36200.0
2006-02-14 12:10:00,35.65,35.69,35.58,35.6,21900.0,35.65,35.69,35.58,35.6,21900.0
2006-02-14 12:20:00,35.6,35.69,35.58,35.6,16400.0,35.6,35.69,35.58,35.6,16400.0
2006-02-14 12:30:00,35.61,35.65,35.56,35.58,10700.0,35.61,35.65,35.56,35.58,10700.0
2006-02-14 12:40:00,35.58,35.61,35.52,35.52,10400.0,35.58,35.61,35.52,35.52,10400.0
2006-02-14 12:50:00,35.52,35.61,35.4,35.4,23100.0,35.52,35.61,35.4,35.4,23100.0
2006-02-14 13:00:00,35.4,35.41,35.38,35.39,12800.0,35.4,35.41,35.38,35.39,12800.0
2006-02-14 13:10:00,35.39,35.64,35.39,35.54,11200.0,35.39,35.64,35.39,35.54,11200.0
2006-02-14 13:20:00,35.58,35.63,35.53,35.62,14600.0,35.58,35.63,35.53,35.62,14600.0
2006-02-14 13:30:00,35.62,35.85,35.62,35.85,60400.0,35.62,35.85,35.62,35.85,60400.0
2006-02-14 13:40:00,35.8,36.12,35.77,35.99,69400.0,35.8,36.12,35.77,35.99,69400.0
2006-02-14 13:50:00,35.96,35.97,35.82,35.84,19600.0,35.96,35.97,35.82,35.84,19600.0
2006-02-14 14:00:00,35.83,35.87,35.75,35.75,13700.0,35.83,35.87,35.75,35.75,13700.0
2006-02-14 14:10:00,35.78,35.88,35.76,35.79,27300.0,35.78,35.88,35.76,35.79,27300.0
2006-02-14 14:20:00,35.79,36.1,35.78,36.09,30000.0,35.79,36.1,35.78,36.09,30000.0
2006-02-14 14:30:00,36.09,36.25,36.05,36.08,34300.0,36.09,36.25,36.05,36.08,34300.0
2006-02-14 14:40:00,36.05,36.2,36.05,36.17,26900.0,36.05,36.2,36.05,36.17,26900.0
2006-02-14 14:50:00,36.17,36.4,36.16,36.35,45500.0,36.17,36.4,36.16,36.35,45500.0
2006-02-14 15:00:00,36.38,36.43,36.13,36.27,56700.0,36.38,36.43,36.13,36.27,56700.0
2006-02-14 15:10:00,36.27,36.3,36.17,36.21,25400.0,36.27,36.3,36.17,36.21,25400.0
2006-02-14 15:20:00,36.2,36.36,36.2,36.27,28700.0,36.2,36.36,36.2,36.27,28700.0
2006-02-14 15:30:00,36.28,36.32,36.24,36.29,36100.0,36.28,36.32,36.24,36.29,36100.0
2006-02-14 15:40:00,36.28,36.37,36.22,36.36,56300.0,36.28,36.37,36.22,36.36,56300.0
2006-02-14 15:50:00,36.37,36.49,36.11,36.19,148800.0,36.37,36.49,36.11,36.19,148800.0
2006-02-15 09:30:00,36.26,36.33,36.12,36.26,29500.0,36.26,36.33,36.12,36.26,29500.0
2006-02-15 09:40:00,36.23,36.25,36.2,36.23,17400.0,36.23,36.25,36.2,36.23,17400.0
2006-02-15 09:50:00,36.24,36.79,36.2,36.73,27600.0,36.24,36.79,36.2,36.73,27600.0
2006-02-15 10:00:00,36.74,36.75,36.36,36.7,22800.0,36.74,36.75,36.36,36.7,22800.0
2006-02-15 10:10:00,36.71,36.98,36.65,36.96,39700.0,36.71,36.98,36.65,36.96,39700.0
2006-02-15 10:20:00,36.97,37.05,36.92,37.03,35000.0,36.97,37.05,36.92,37.03,35000.0
2006-02-15 10:30:00,37.01,37.14,36.93,37.01,24900.0,37.01,37.14,36.93,37.01,24900.0
2006-02-15 10:40:00,37.01,37.18,36.98,37.15,25700.0,37.01,37.18,36.98,37.15,25700.0
2006-02-15 10:50:00,37.17,37.2,36.75,36.8,45900.0,37.17,37.2,36.75,36.8,45900.0
2006-02-15 11:00:00,36.81,37.04,36.76,37.0,23800.0,36.81,37.04,36.76,37.0,23800.0
2006-02-15 11:10:00,36.96,37.0,36.72,36.87,22200.0,36.96,37.0,36.72,36.87,22200.0
2006-02-15 11:20:00,36.88,36.9,36.62,36.65,20100.0,36.88,36.9,36.62,36.65,20100.0
2006-02-15 11:30:00,36.67,36.7,36.54,36.63,21600.0,36.67,36.7,36.54,36.63,21600.0
2006-02-15 11:40:00,36.65,36.7,36.65,36.7,17300.0,36.65,36.7,36.65,36.7,17300.0
2006-02-15 11:50:00,36.7,36.7,36.65,36.65,11500.0,36.7,36.7,36.65,36.65,11500.0
2006-02-15 12:00:00,36.66,36.7,36.64,36.68,13900.0,36.66,36.7,36.64,36.68,13900.0
2006-02-15 12:10:00,36.69,36.7,36.64,36.68,17700.0,36.69,36.7,36.64,36.68,17700.0
2006-02-15 12:20:00,36.69,36.7,36.64,36.69,6200.0,36.69,36.7,36.64,36.69,6200.0
2006-02-15 12:30:00,36.69,36.7,36.49,36.56,21800.0,36.69,36.7,36.49,36.56,21800.0
2006-02-15 12:40:00,36.54,36.61,36.37,36.6,12700.0,36.54,36.61,36.37,36.6,12700.0
2006-02-15 12:50:00,36.57,36.7,36.53,36.54,7600.0,36.57,36.7,36.53,36.54,7600.0
2006-02-15 13:00:00,36.52,36.65,36.47,36.6,13900.0,36.52,36.65,36.47,36.6,13900.0
2006-02-15 13:10:00,36.6,36.62,36.5,36.6,3200.0,36.6,36.62,36.5,36.6,3200.0
2006-02-15 13:20:00,36.59,36.68,36.54,36.54,6400.0,36.59,36.68,36.54,36.54,6400.0
2006-02-15 13:30:00,36.56,36.63,36.56,36.58,5600.0,36.56,36.63,36.56,36.58,5600.0
2006-02-15 13:40:00,36.59,36.7,36.58,36.68,7900.0,36.59,36.7,36.58,36.68,7900.0
2006-02-15 13:50:00,36.69,36.73,36.67,36.7,7400.0,36.69,36.73,36.67,36.7,7400.0
2006-02-15 14:00:00,36.7,36.7,36.59,36.6,11700.0,36.7,36.7,36.59,36.6,11700.0
2006-02-15 14:10:00,36.62,36.65,36.41,36.61,26800.0,36.62,36.65,36.41,36.61,26800.0
2006-02-15 14:20:00,36.61,36.71,36.61,36.7,11200.0,36.61,36.71,36.61,36.7,11200.0
2006-02-15 14:30:00,36.68,36.7,36.61,36.66,90100.0,36.68,36.7,36.61,36.66,90100.0
2006-02-15 14:40:00,36.65,36.7,36.59,36.67,37900.0,36.65,36.7,36.59,36.67,37900.0
2006-02-15 14:50:00,36.67,36.73,36.6,36.68,19800.0,36.67,36.73,36.6,36.68,19800.0
2006-02-15 15:00:00,36.69,36.69,36.46,36.52,19500.0,36.69,36.69,36.46,36.52,19500.0
2006-02-15 15:10:00,36.49,36.5,36.4,36.48,26100.0,36.49,36.5,36.4,36.48,26100.0
2006-02-15 15:20:00,36.49,36.5,36.4,36.44,30400.0,36.49,36.5,36.4,36.44,30400.0
2006-02-15 15:30:00,36.44,36.6,36.44,36.6,32800.0,36.44,36.6,36.44,36.6,32800.0
2006-02-15 15:40:00,36.6,36.71,36.59,36.68,28500.0,36.6,36.71,36.59,36.68,28500.0
2006-02-15 15:50:00,36.68,36.76,36.63,36.73,57600.0,36.68,36.76,36.63,36.73,57600.0
2006-02-16 09:30:00,36.89,37.43,36.88,37.25,70900.0,36.89,37.43,36.88,37.25,70900.0
2006-02-16 09:40:00,37.25,37.25,37.15,37.15,32800.0,37.25,37.25,37.15,37.15,32800.0
2006-02-16 09:50:00,37.15,37.26,37.01,37.18,42600.0,37.15,37.26,37.01,37.18,42600.0
2006-02-16 10:00:00,37.16,37.34,37.05,37.17,42500.0,37.16,37.34,37.05,37.17,42500.0
2006-02-16 10:10:00,37.19,37.26,37.0,37.03,22300.0,37.19,37.26,37.0,37.03,22300.0
2006-02-16 10:20:00,37.09,37.09,36.66,36.8,21600.0,37.09,37.09,36.66,36.8,21600.0
2006-02-16 10:30:00,36.82,36.88,36.6,36.8,35000.0,36.82,36.88,36.6,36.8,35000.0
2006-02-16 10:40:00,36.81,36.9,36.78,36.9,11400.0,36.81,36.9,36.78,36.9,11400.0
2006-02-16 10:50:00,36.9,37.04,36.88,36.92,14900.0,36.9,37.04,36.88,36.92,14900.0
2006-02-16 11:00:00,36.93,37.0,36.93,36.96,12200.0,36.93,37.0,36.93,36.96,12200.0
2006-02-16 11:10:00,36.96,37.0,36.96,37.0,8600.0,36.96,37.0,36.96,37.0,8600.0
2006-02-16 11:20:00,37.0,37.04,36.89,36.99,13700.0,37.0,37.04,36.89,36.99,13700.0
2006-02-16 11:30:00,36.98,37.02,36.85,36.86,18400.0,36.98,37.02,36.85,36.86,18400.0
2006-02-16 11:40:00,36.86,36.94,36.78,36.92,11700.0,36.86,36.94,36.78,36.92,11700.0
2006-02-16 11:50:00,36.9,36.91,36.85,36.87,9300.0,36.9,36.91,36.85,36.87,9300.0
2006-02-16 12:00:00,36.88,36.99,36.85,36.99,9500.0,36.88,36.99,36.85,36.99,9500.0
2006-02-16 12:10:00,36.99,37.1,36.94,36.95,16900.0,36.99,37.1,36.94,36.95,16900.0
2006-02-16 12:20:00,36.95,37.01,36.95,37.0,8600.0,36.95,37.01,36.95,37.0,8600.0
2006-02-16 12:30:00,37.0,37.0,36.89,36.97,9500.0,37.0,37.0,36.89,36.97,9500.0
2006-02-16 12:40:00,36.97,36.97,36.84,36.88,7100.0,36.97,36.97,36.84,36.88,7100.0
2006-02-16 12:50:00,36.88,36.88,36.79,36.79,6900.0,36.88,36.88,36.79,36.79,6900.0
2006-02-16 13:00:00,36.81,36.87,36.78,36.87,8800.0,36.81,36.87,36.78,36.87,8800.0
2006-02-16 13:10:00,36.88,37.0,36.88,36.96,12600.0,36.88,37.0,36.88,36.96,12600.0
2006-02-16 13:20:00,36.96,36.97,36.9,36.94,8400.0,36.96,36.97,36.9,36.94,8400.0
2006-02-16 13:30:00,36.94,36.97,36.9,36.9,8600.0,36.94,36.97,36.9,36.9,8600.0
2006-02-16 13:40:00,36.9,36.9,36.8,36.85,10600.0,36.9,36.9,36.8,36.85,10600.0
2006-02-16 13:50:00,36.85,36.88,36.75,36.82,27300.0,36.85,36.88,36.75,36.82,27300.0
2006-02-16 14:00:00,36.82,36.86,36.78,36.8,17700.0,36.82,36.86,36.78,36.8,17700.0
2006-02-16 14:10:00,36.82,36.87,36.74,36.85,23000.0,36.82,36.87,36.74,36.85,23000.0
2006-02-16 14:20:00,36.85,36.88,36.81,36.81,8700.0,36.85,36.88,36.81,36.81,8700.0
2006-02-16 14:30:00,36.84,36.88,36.78,36.82,22200.0,36.84,36.88,36.78,36.82,22200.0
2006-02-16 14:40:00,36.82,36.87,36.8,36.85,20300.0,36.82,36.87,36.8,36.85,20300.0
2006-02-16 14:50:00,36.86,36.94,36.86,36.89,17500.0,36.86,36.94,36.86,36.89,17500.0
2006-02-16 15:00:00,36.9,37.0,36.89,36.97,17500.0,36.9,37.0,36.89,36.97,17500.0
2006-02-16 15:10:00,36.96,36.97,36.92,36.97,12500.0,36.96,36.97,36.92,36.97,12500.0
2006-02-16 15:20:00,36.96,36.99,36.91,36.96,10000.0,36.96,36.99,36.91,36.96,10000.0
2006-02-16 15:30:00,36.96,37.2,36.96,37.19,47500.0,36.96,37.2,36.96,37.19,47500.0
2006-02-16 15:40:00,37.18,37.37,37.18,37.35,67900.0,37.18,37.37,37.18,37.35,67900.0
2006-02-16 15:50:00,37.35,37.49,37.34,37.49,96600.0,37.35,37.49,37.34,37.49,96600.0
2006-02-17 09:30:00,37.59,37.62,37.01,37.15,119200.0,37.59,37.62,37.01,37.15,119200.0
2006-02-17 09:40:00,37.17,37.4,37.15,37.29,22400.0,37.17,37.4,37.15,37.29,22400.0
2006-02-17 09:50:00,37.29,37.56,37.27,37.3,30300.0,37.29,37.56,37.27,37.3,30300.0
2006-02-17 10:00:00,37.32,37.51,37.05,37.14,39000.0,37.32,37.51,37.05,37.14,39000.0
2006-02-17 10:10:00,37.1,37.4,37.1,37.3,15300.0,37.1,37.4,37.1,37.3,15300.0
2006-02-17 10:20:00,37.27,37.27,37.14,37.23,13000.0,37.27,37.27,37.14,37.23,13000.0
2006-02-17 10:30:00,37.18,37.39,37.1,37.38,29100.0,37.18,37.39,37.1,37.38,29100.0
2006-02-17 10:40:00,37.37,37.55,37.33,37.43,17000.0,37.37,37.55,37.33,37.43,17000.0
2006-02-17 10:50:00,37.43,37.63,37.43,37.63,23900.0,37.43,37.63,37.43,37.63,23900.0
2006-02-17 11:00:00,37.63,37.75,37.49,37.64,29900.0,37.63,37.75,37.49,37.64,29900.0
2006-02-17 11:10:00,37.66,37.82,37.61,37.8,38300.0,37.66,37.82,37.61,37.8,38300.0
2006-02-17 11:20:00,37.8,37.95,37.71,37.94,46000.0,37.8,37.95,37.71,37.94,46000.0
2006-02-17 11:30:00,37.94,38.0,37.81,37.87,98600.0,37.94,38.0,37.81,37.87,98600.0
2006-02-17 11:40:00,37.88,37.91,37.85,37.9,34100.0,37.88,37.91,37.85,37.9,34100.0
2006-02-17 11:50:00,37.9,37.91,37.79,37.84,14600.0,37.9,37.91,37.79,37.84,14600.0
2006-02-17 12:00:00,37.87,37.96,37.85,37.96,10800.0,37.87,37.96,37.85,37.96,10800.0
2006-02-17 12:10:00,37.96,38.18,37.95,38.18,24300.0,37.96,38.18,37.95,38.18,24300.0
2006-02-17 12:20:00,38.16,38.22,38.1,38.1,45600.0,38.16,38.22,38.1,38.1,45600.0
2006-02-17 12:30:00,38.09,38.19,38.02,38.16,65600.0,38.09,38.19,38.02,38.16,65600.0
2006-02-17 12:40:00,38.16,38.28,38.15,38.24,20800.0,38.16,38.28,38.15,38.24,20800.0
2006-02-17 12:50:00,38.22,38.38,38.14,38.23,20100.0,38.22,38.38,38.14,38.23,20100.0
2006-02-17 13:00:00,38.23,38.25,38.17,38.2,18300.0,38.23,38.25,38.17,38.2,18300.0
2006-02-17 13:10:00,38.2,38.28,38.16,38.16,17900.0,38.2,38.28,38.16,38.16,17900.0
2006-02-17 13:20:00,38.15,38.16,38.05,38.05,21900.0,38.15,38.16,38.05,38.05,21900.0
2006-02-17 13:30:00,38.05,38.12,38.01,38.12,15100.0,38.05,38.12,38.01,38.12,15100.0
2006-02-17 13:40:00,38.12,38.16,38.08,38.1,10000.0,38.12,38.16,38.08,38.1,10000.0
2006-02-17 13:50:00,38.11,38.13,38.08,38.11,12700.0,38.11,38.13,38.08,38.11,12700.0
2006-02-17 14:00:00,38.11,38.16,38.05,38.06,24100.0,38.11,38.16,38.05,38.06,24100.0
2006-02-17 14:10:00,38.06,38.1,38.04,38.06,15400.0,38.06,38.1,38.04,38.06,15400.0
2006-02-17 14:20:00,38.05,38.08,38.01,38.08,14100.0,38.05,38.08,38.01,38.08,14100.0
2006-02-17 14:30:00,38.06,38.1,38.04,38.05,7200.0,38.06,38.1,38.04,38.05,7200.0
2006-02-17 14:40:00,38.05,38.1,38.01,38.1,19200.0,38.05,38.1,38.01,38.1,19200.0
2006-02-17 14:50:00,38.08,38.1,38.0,38.04,14600.0,38.08,38.1,38.0,38.04,14600.0
2006-02-17 15:00:00,38.04,38.18,37.97,37.99,52600.0,38.04,38.18,37.97,37.99,52600.0
2006-02-17 15:10:00,37.99,38.0,37.84,37.9,37200.0,37.99,38.0,37.84,37.9,37200.0
2006-02-17 15:20:00,37.89,37.92,37.75,37.78,14600.0,37.89,37.92,37.75,37.78,14600.0
2006-02-17 15:30:00,37.79,37.79,37.74,37.75,12700.0,37.79,37.79,37.74,37.75,12700.0
2006-02-17 15:40:00,37.75,37.81,37.73,37.77,29500.0,37.75,37.81,37.73,37.77,29500.0
2006-02-17 15:50:00,37.76,37.83,37.73,37.73,45300.0,37.76,37.83,37.73,37.73,45300.0
2006-02-21 09:30:00,37.7,37.98,37.59,37.63,46900.0,37.7,37.98,37.59,37.63,46900.0
2006-02-21 09:40:00,37.87,37.87,37.62,37.74,52300.0,37.87,37.87,37.62,37.74,52300.0
2006-02-21 09:50:00,37.79,37.79,37.57,37.67,148200.0,37.79,37.79,37.57,37.67,148200.0
2006-02-21 10:00:00,37.67,37.7,37.38,37.39,45400.0,37.67,37.7,37.38,37.39,45400.0
2006-02-21 10:10:00,37.38,37.59,37.15,37.21,30200.0,37.38,37.59,37.15,37.21,30200.0
2006-02-21 10:20:00,37.2,37.22,37.01,37.15,27000.0,37.2,37.22,37.01,37.15,27000.0
2006-02-21 10:30:00,37.15,37.3,37.05,37.18,68000.0,37.15,37.3,37.05,37.18,68000.0
2006-02-21 10:40:00,37.17,37.42,37.17,37.4,13000.0,37.17,37.42,37.17,37.4,13000.0
2006-02-21 10:50:00,37.4,37.44,37.27,37.31,10100.0,37.4,37.44,37.27,37.31,10100.0
2006-02-21 11:00:00,37.31,37.31,37.25,37.29,8300.0,37.31,37.31,37.25,37.29,8300.0
2006-02-21 11:10:00,37.32,37.33,37.15,37.15,13100.0,37.32,37.33,37.15,37.15,13100.0
2006-02-21 11:20:00,37.15,37.15,36.94,36.95,25500.0,37.15,37.15,36.94,36.95,25500.0
2006-02-21 11:30:00,36.94,37.05,36.91,37.04,44200.0,36.94,37.05,36.91,37.04,44200.0
2006-02-21 11:40:00,36.99,37.01,36.67,36.7,77800.0,36.99,37.01,36.67,36.7,77800.0
2006-02-21 11:50:00,36.7,36.75,36.48,36.48,61000.0,36.7,36.75,36.48,36.48,61000.0
2006-02-21 12:00:00,36.47,36.48,36.21,36.35,63700.0,36.47,36.48,36.21,36.35,63700.0
2006-02-21 12:10:00,36.38,36.61,36.3,36.49,27400.0,36.38,36.61,36.3,36.49,27400.0
2006-02-21 12:20:00,36.52,36.62,36.39,36.46,32500.0,36.52,36.62,36.39,36.46,32500.0
2006-02-21 12:30:00,36.46,36.54,36.38,36.54,17300.0,36.46,36.54,36.38,36.54,17300.0
2006-02-21 12:40:00,36.53,36.92,36.53,36.86,35100.0,36.53,36.92,36.53,36.86,35100.0
2006-02-21 12:50:00,36.91,37.39,36.87,37.1,121300.0,36.91,37.39,36.87,37.1,121300.0
2006-02-21 13:00:00,37.09,37.25,36.97,37.08,38200.0,37.09,37.25,36.97,37.08,38200.0
2006-02-21 13:10:00,37.04,37.2,37.03,37.16,18300.0,37.04,37.2,37.03,37.16,18300.0
2006-02-21 13:20:00,37.16,37.26,37.1,37.26,17600.0,37.16,37.26,37.1,37.26,17600.0
2006-02-21 13:30:00,37.26,37.39,37.25,37.35,16900.0,37.26,37.39,37.25,37.35,16900.0
2006-02-21 13:40:00,37.36,37.39,37.22,37.37,14500.0,37.36,37.39,37.22,37.37,14500.0
2006-02-21 13:50:00,37.37,37.38,37.19,37.28,15600.0,37.37,37.38,37.19,37.28,15600.0
2006-02-21 14:00:00,37.25,37.3,37.13,37.22,14800.0,37.25,37.3,37.13,37.22,14800.0
2006-02-21 14:10:00,37.24,37.26,36.99,37.18,14800.0,37.24,37.26,36.99,37.18,14800.0
2006-02-21 14:20:00,37.16,37.17,36.75,36.88,26200.0,37.16,37.17,36.75,36.88,26200.0
2006-02-21 14:30:00,36.91,37.06,36.88,36.99,17800.0,36.91,37.06,36.88,36.99,17800.0
2006-02-21 14:40:00,37.04,37.14,36.98,37.13,21800.0,37.04,37.14,36.98,37.13,21800.0
2006-02-21 14:50:00,37.12,37.29,37.12,37.19,24800.0,37.12,37.29,37.12,37.19,24800.0
2006-02-21 15:00:00,37.2,37.3,37.17,37.27,23400.0,37.2,37.3,37.17,37.27,23400.0
2006-02-21 15:10:00,37.24,37.27,37.23,37.25,17700.0,37.24,37.27,37.23,37.25,17700.0
2006-02-21 15:20:00,37.25,37.54,37.24,37.36,29300.0,37.25,37.54,37.24,37.36,29300.0
2006-02-21 15:30:00,37.38,37.42,37.3,37.34,15600.0,37.38,37.42,37.3,37.34,15600.0
2006-02-21 15:40:00,37.36,37.5,37.35,37.43,34600.0,37.36,37.5,37.35,37.43,34600.0
2006-02-21 15:50:00,37.43,37.45,37.36,37.37,69700.0,37.43,37.45,37.36,37.37,69700.0
2006-02-22 09:30:00,37.7,37.93,37.55,37.89,52600.0,37.7,37.93,37.55,37.89,52600.0
2006-02-22 09:40:00,37.89,37.89,37.36,37.41,59100.0,37.89,37.89,37.36,37.41,59100.0
2006-02-22 09:50:00,37.41,37.52,37.23,37.38,40600.0,37.41,37.52,37.23,37.38,40600.0
2006-02-22 10:00:00,37.35,37.61,37.28,37.6,18600.0,37.35,37.61,37.28,37.6,18600.0
2006-02-22 10:10:00,37.61,37.65,37.58,37.65,10500.0,37.61,37.65,37.58,37.65,10500.0
2006-02-22 10:20:00,37.65,37.77,37.63,37.63,15400.0,37.65,37.77,37.63,37.63,15400.0
2006-02-22 10:30:00,37.65,37.65,37.34,37.48,10500.0,37.65,37.65,37.34,37.48,10500.0
2006-02-22 10:40:00,37.47,37.49,37.37,37.39,8800.0,37.47,37.49,37.37,37.39,8800.0
2006-02-22 10:50:00,37.36,37.55,37.32,37.43,14700.0,37.36,37.55,37.32,37.43,14700.0
2006-02-22 11:00:00,37.43,37.44,37.37,37.43,11400.0,37.43,37.44,37.37,37.43,11400.0
2006-02-22 11:10:00,37.43,37.44,37.38,37.38,8500.0,37.43,37.44,37.38,37.38,8500.0
2006-02-22 11:20:00,37.38,37.75,37.38,37.75,26300.0,37.38,37.75,37.38,37.75,26300.0
2006-02-22 11:30:00,37.78,37.9,37.68,37.75,20200.0,37.78,37.9,37.68,37.75,20200.0
2006-02-22 11:40:00,37.75,37.75,37.6,37.74,20200.0,37.75,37.75,37.6,37.74,20200.0
2006-02-22 11:50:00,37.71,37.76,37.7,37.74,15500.0,37.71,37.76,37.7,37.74,15500.0
2006-02-22 12:00:00,37.75,37.82,37.75,37.82,9600.0,37.75,37.82,37.75,37.82,9600.0
2006-02-22 12:10:00,37.81,37.85,37.66,37.81,14200.0,37.81,37.85,37.66,37.81,14200.0
2006-02-22 12:20:00,37.81,37.85,37.79,37.83,16200.0,37.81,37.85,37.79,37.83,16200.0
2006-02-22 12:30:00,37.81,37.9,37.79,37.9,18100.0,37.81,37.9,37.79,37.9,18100.0
2006-02-22 12:40:00,37.89,37.98,37.87,37.95,8400.0,37.89,37.98,37.87,37.95,8400.0
2006-02-22 12:50:00,37.95,37.99,37.95,37.96,14500.0,37.95,37.99,37.95,37.96,14500.0
2006-02-22 13:00:00,37.97,38.1,37.96,37.96,20200.0,37.97,38.1,37.96,37.96,20200.0
2006-02-22 13:10:00,37.96,38.15,37.96,38.14,25000.0,37.96,38.15,37.96,38.14,25000.0
2006-02-22 13:20:00,38.11,38.14,38.11,38.13,5500.0,38.11,38.14,38.11,38.13,5500.0
2006-02-22 13:30:00,38.13,38.3,38.13,38.29,35100.0,38.13,38.3,38.13,38.29,35100.0
2006-02-22 13:40:00,38.3,38.3,38.21,38.25,66800.0,38.3,38.3,38.21,38.25,66800.0
2006-02-22 13:50:00,38.25,38.34,38.25,38.34,20500.0,38.25,38.34,38.25,38.34,20500.0
2006-02-22 14:00:00,38.33,38.44,38.3,38.33,29900.0,38.33,38.44,38.3,38.33,29900.0
2006-02-22 14:10:00,38.33,38.44,38.33,38.4,14100.0,38.33,38.44,38.33,38.4,14100.0
2006-02-22 14:20:00,38.42,38.45,38.38,38.38,16700.0,38.42,38.45,38.38,38.38,16700.0
2006-02-22 14:30:00,38.39,38.47,38.38,38.42,13400.0,38.39,38.47,38.38,38.42,13400.0
2006-02-22 14:40:00,38.44,38.5,38.42,38.48,19300.0,38.44,38.5,38.42,38.48,19300.0
2006-02-22 14:50:00,38.47,38.5,38.46,38.47,24100.0,38.47,38.5,38.46,38.47,24100.0
2006-02-22 15:00:00,38.47,38.47,38.39,38.39,33100.0,38.47,38.47,38.39,38.39,33100.0
2006-02-22 15:10:00,38.39,38.41,38.3,38.33,20800.0,38.39,38.41,38.3,38.33,20800.0
2006-02-22 15:20:00,38.33,38.47,38.32,38.33,27700.0,38.33,38.47,38.32,38.33,27700.0
2006-02-22 15:30:00,38.33,38.47,38.3,38.44,50900.0,38.33,38.47,38.3,38.44,50900.0
2006-02-22 15:40:00,38.45,38.68,38.45,38.57,83600.0,38.45,38.68,38.45,38.57,83600.0
2006-02-22 15:50:00,38.57,38.66,38.49,38.64,67200.0,38.57,38.66,38.49,38.64,67200.0
2006-02-23 09:30:00,38.5,38.84,38.5,38.76,33000.0,38.5,38.84,38.5,38.76,33000.0
2006-02-23 09:40:00,38.76,38.88,38.5,38.67,111400.0,38.76,38.88,38.5,38.67,111400.0
2006-02-23 09:50:00,38.65,40.0,38.65,39.95,270800.0,38.65,40.0,38.65,39.95,270800.0
2006-02-23 10:00:00,39.95,42.34,39.6,42.17,546800.0,39.95,42.34,39.6,42.17,546800.0
2006-02-23 10:10:00,42.23,42.23,40.51,40.56,319000.0,42.23,42.23,40.51,40.56,319000.0
2006-02-23 10:20:00,40.51,40.59,40.0,40.22,219100.0,40.51,40.59,40.0,40.22,219100.0
2006-02-23 10:30:00,40.24,40.7,39.9,40.1,168500.0,40.24,40.7,39.9,40.1,168500.0
2006-02-23 10:40:00,40.14,40.27,40.08,40.16,52900.0,40.14,40.27,40.08,40.16,52900.0
2006-02-23 10:50:00,40.21,40.55,40.16,40.23,89900.0,40.21,40.55,40.16,40.23,89900.0
2006-02-23 11:00:00,40.24,40.53,40.23,40.53,68800.0,40.24,40.53,40.23,40.53,68800.0
2006-02-23 11:10:00,40.49,40.77,40.45,40.6,73200.0,40.49,40.77,40.45,40.6,73200.0
2006-02-23 11:20:00,40.6,40.87,40.48,40.87,27000.0,40.6,40.87,40.48,40.87,27000.0
2006-02-23 11:30:00,40.84,41.15,40.83,41.04,115100.0,40.84,41.15,40.83,41.04,115100.0
2006-02-23 11:40:00,41.05,41.37,40.3,40.3,72500.0,41.05,41.37,40.3,40.3,72500.0
2006-02-23 11:50:00,41.37,41.69,41.06,41.09,144700.0,41.37,41.69,41.06,41.09,144700.0
2006-02-23 12:00:00,41.09,41.31,41.09,41.23,52900.0,41.09,41.31,41.09,41.23,52900.0
2006-02-23 12:10:00,41.19,41.42,41.15,41.42,39800.0,41.19,41.42,41.15,41.42,39800.0
2006-02-23 12:20:00,41.39,41.58,41.38,41.5,33100.0,41.39,41.58,41.38,41.5,33100.0
2006-02-23 12:30:00,41.5,41.5,41.16,41.28,39300.0,41.5,41.5,41.16,41.28,39300.0
2006-02-23 12:40:00,41.28,41.29,41.15,41.25,57800.0,41.28,41.29,41.15,41.25,57800.0
2006-02-23 12:50:00,41.22,41.41,41.22,41.31,82700.0,41.22,41.41,41.22,41.31,82700.0
2006-02-23 13:00:00,41.31,41.5,41.3,41.35,62800.0,41.31,41.5,41.3,41.35,62800.0
2006-02-23 13:10:00,41.36,41.5,41.35,41.4,17300.0,41.36,41.5,41.35,41.4,17300.0
2006-02-23 13:20:00,41.45,41.45,41.3,41.3,26700.0,41.45,41.45,41.3,41.3,26700.0
2006-02-23 13:30:00,41.3,41.34,41.2,41.24,61300.0,41.3,41.34,41.2,41.24,61300.0
2006-02-23 13:40:00,41.21,41.25,41.18,41.21,19200.0,41.21,41.25,41.18,41.21,19200.0
2006-02-23 13:50:00,41.21,41.25,41.17,41.18,34700.0,41.21,41.25,41.17,41.18,34700.0
2006-02-23 14:00:00,41.18,41.2,41.0,41.01,19400.0,41.18,41.2,41.0,41.01,19400.0
2006-02-23 14:10:00,41.01,41.01,40.89,40.9,33700.0,41.01,41.01,40.89,40.9,33700.0
2006-02-23 14:20:00,40.9,41.35,40.86,41.19,68700.0,40.9,41.35,40.86,41.19,68700.0
2006-02-23 14:30:00,41.2,41.25,41.13,41.18,18400.0,41.2,41.25,41.13,41.18,18400.0
2006-02-23 14:40:00,41.18,41.35,41.15,41.3,55200.0,41.18,41.35,41.15,41.3,55200.0
2006-02-23 14:50:00,41.28,41.73,41.24,41.68,115600.0,41.28,41.73,41.24,41.68,115600.0
2006-02-23 15:00:00,41.67,41.99,41.67,41.77,94000.0,41.67,41.99,41.67,41.77,94000.0
2006-02-23 15:10:00,41.77,41.98,41.77,41.9,62200.0,41.77,41.98,41.77,41.9,62200.0
2006-02-23 15:20:00,41.9,42.0,41.7,41.84,50600.0,41.9,42.0,41.7,41.84,50600.0
2006-02-23 15:30:00,41.83,41.96,41.77,41.9,385800.0,41.83,41.96,41.77,41.9,385800.0
2006-02-23 15:40:00,41.91,41.94,41.5,41.5,155300.0,41.91,41.94,41.5,41.5,155300.0
2006-02-23 15:50:00,41.5,41.64,41.43,41.61,113400.0,41.5,41.64,41.43,41.61,113400.0
2006-02-24 09:30:00,41.69,42.1,41.62,41.72,109300.0,41.69,42.1,41.62,41.72,109300.0
2006-02-24 09:40:00,41.78,42.0,41.61,41.88,36700.0,41.78,42.0,41.61,41.88,36700.0
2006-02-24 09:50:00,41.92,42.07,41.74,42.05,121000.0,41.92,42.07,41.74,42.05,121000.0
2006-02-24 10:00:00,42.06,42.49,42.01,42.28,116100.0,42.06,42.49,42.01,42.28,116100.0
2006-02-24 10:10:00,42.3,42.48,42.2,42.28,100800.0,42.3,42.48,42.2,42.28,100800.0
2006-02-24 10:20:00,42.29,42.49,42.23,42.39,35400.0,42.29,42.49,42.23,42.39,35400.0
2006-02-24 10:30:00,42.39,42.43,42.11,42.2,52600.0,42.39,42.43,42.11,42.2,52600.0
2006-02-24 10:40:00,42.19,42.35,42.1,42.24,50600.0,42.19,42.35,42.1,42.24,50600.0
2006-02-24 10:50:00,42.24,42.3,42.16,42.22,42400.0,42.24,42.3,42.16,42.22,42400.0
2006-02-24 11:00:00,42.22,42.34,42.19,42.24,25100.0,42.22,42.34,42.19,42.24,25100.0
2006-02-24 11:10:00,42.28,42.9,42.28,42.79,91200.0,42.28,42.9,42.28,42.79,91200.0
2006-02-24 11:20:00,42.78,42.87,42.64,42.75,42700.0,42.78,42.87,42.64,42.75,42700.0
2006-02-24 11:30:00,42.72,42.9,42.66,42.85,34700.0,42.72,42.9,42.66,42.85,34700.0
2006-02-24 11:40:00,42.86,42.97,42.83,42.83,43900.0,42.86,42.97,42.83,42.83,43900.0
2006-02-24 11:50:00,42.82,42.85,42.63,42.82,46100.0,42.82,42.85,42.63,42.82,46100.0
2006-02-24 12:00:00,42.83,43.0,42.83,42.88,37300.0,42.83,43.0,42.83,42.88,37300.0
2006-02-24 12:10:00,42.87,42.95,42.87,42.94,14300.0,42.87,42.95,42.87,42.94,14300.0
2006-02-24 12:20:00,42.93,43.0,42.74,42.81,47100.0,42.93,43.0,42.74,42.81,47100.0
2006-02-24 12:30:00,42.81,42.97,42.78,42.93,21100.0,42.81,42.97,42.78,42.93,21100.0
2006-02-24 12:40:00,42.93,43.17,42.92,43.13,33900.0,42.93,43.17,42.92,43.13,33900.0
2006-02-24 12:50:00,43.13,43.15,43.02,43.14,25900.0,43.13,43.15,43.02,43.14,25900.0
2006-02-24 13:00:00,43.13,43.2,43.13,43.15,116800.0,43.13,43.2,43.13,43.15,116800.0
2006-02-24 13:10:00,43.16,43.17,43.08,43.16,17500.0,43.16,43.17,43.08,43.16,17500.0
2006-02-24 13:20:00,43.12,43.16,42.87,42.9,33800.0,43.12,43.16,42.87,42.9,33800.0
2006-02-24 13:30:00,42.91,42.93,42.75,42.93,26000.0,42.91,42.93,42.75,42.93,26000.0
2006-02-24 13:40:00,42.87,42.9,42.8,42.86,10000.0,42.87,42.9,42.8,42.86,10000.0
2006-02-24 13:50:00,42.85,43.02,42.72,42.81,30900.0,42.85,43.02,42.72,42.81,30900.0
2006-02-24 14:00:00,42.81,42.99,42.81,42.9,13300.0,42.81,42.99,42.81,42.9,13300.0
2006-02-24 14:10:00,42.9,42.96,42.85,42.93,11700.0,42.9,42.96,42.85,42.93,11700.0
2006-02-24 14:20:00,42.91,43.17,42.91,43.0,58900.0,42.91,43.17,42.91,43.0,58900.0
2006-02-24 14:30:00,43.0,43.2,43.0,43.17,46100.0,43.0,43.2,43.0,43.17,46100.0
2006-02-24 14:40:00,43.17,43.19,43.05,43.09,27100.0,43.17,43.19,43.05,43.09,27100.0
2006-02-24 14:50:00,43.07,43.18,42.89,43.09,85100.0,43.07,43.18,42.89,43.09,85100.0
2006-02-24 15:00:00,43.07,43.15,42.96,42.98,29700.0,43.07,43.15,42.96,42.98,29700.0
2006-02-24 15:10:00,42.98,43.17,42.96,43.13,31500.0,42.98,43.17,42.96,43.13,31500.0
2006-02-24 15:20:00,43.15,43.19,43.14,43.18,25900.0,43.15,43.19,43.14,43.18,25900.0
2006-02-24 15:30:00,43.17,43.18,43.0,43.05,35700.0,43.17,43.18,43.0,43.05,35700.0
2006-02-24 15:40:00,43.05,43.2,43.04,43.19,111400.0,43.05,43.2,43.04,43.19,111400.0
2006-02-24 15:50:00,43.19,43.2,43.1,43.16,150900.0,43.19,43.2,43.1,43.16,150900.0
2006-02-27 09:30:00,43.45,43.85,43.34,43.6,159500.0,43.45,43.85,43.34,43.6,159500.0
2006-02-27 09:40:00,43.59,43.92,43.37,43.45,67600.0,43.59,43.92,43.37,43.45,67600.0
2006-02-27 09:50:00,43.47,43.52,43.01,43.48,70400.0,43.47,43.52,43.01,43.48,70400.0
2006-02-27 10:00:00,43.5,43.77,43.38,43.43,42300.0,43.5,43.77,43.38,43.43,42300.0
2006-02-27 10:10:00,43.43,43.87,43.32,43.67,47900.0,43.43,43.87,43.32,43.67,47900.0
2006-02-27 10:20:00,43.74,43.89,43.71,43.81,35000.0,43.74,43.89,43.71,43.81,35000.0
2006-02-27 10:30:00,43.86,43.88,43.79,43.81,15500.0,43.86,43.88,43.79,43.81,15500.0
2006-02-27 10:40:00,43.85,43.85,43.63,43.65,38900.0,43.85,43.85,43.63,43.65,38900.0
2006-02-27 10:50:00,43.67,43.86,43.5,43.7,36300.0,43.67,43.86,43.5,43.7,36300.0
2006-02-27 11:00:00,43.7,43.82,43.69,43.79,15100.0,43.7,43.82,43.69,43.79,15100.0
2006-02-27 11:10:00,43.77,43.89,43.71,43.78,47300.0,43.77,43.89,43.71,43.78,47300.0
2006-02-27 11:20:00,43.8,43.8,43.62,43.72,45100.0,43.8,43.8,43.62,43.72,45100.0
2006-02-27 11:30:00,43.73,43.89,43.73,43.83,38700.0,43.73,43.89,43.73,43.83,38700.0
2006-02-27 11:40:00,43.85,43.88,43.81,43.87,35700.0,43.85,43.88,43.81,43.87,35700.0
2006-02-27 11:50:00,43.87,44.0,43.8,43.95,25300.0,43.87,44.0,43.8,43.95,25300.0
2006-02-27 12:00:00,44.0,44.16,43.91,44.07,49600.0,44.0,44.16,43.91,44.07,49600.0
2006-02-27 12:10:00,44.09,44.44,44.09,44.17,54300.0,44.09,44.44,44.09,44.17,54300.0
2006-02-27 12:20:00,44.18,44.25,44.11,44.19,49700.0,44.18,44.25,44.11,44.19,49700.0
2006-02-27 12:30:00,44.19,44.24,44.06,44.06,34000.0,44.19,44.24,44.06,44.06,34000.0
2006-02-27 12:40:00,44.07,44.12,43.75,43.98,61700.0,44.07,44.12,43.75,43.98,61700.0
2006-02-27 12:50:00,43.98,44.05,43.86,43.9,26000.0,43.98,44.05,43.86,43.9,26000.0
2006-02-27 13:00:00,43.9,44.0,43.89,43.96,34800.0,43.9,44.0,43.89,43.96,34800.0
2006-02-27 13:10:00,43.96,44.11,43.9,44.05,29900.0,43.96,44.11,43.9,44.05,29900.0
2006-02-27 13:20:00,44.08,44.28,44.05,44.19,37300.0,44.08,44.28,44.05,44.19,37300.0
2006-02-27 13:30:00,44.21,44.34,44.17,44.32,66000.0,44.21,44.34,44.17,44.32,66000.0
2006-02-27 13:40:00,44.32,44.39,44.28,44.33,34200.0,44.32,44.39,44.28,44.33,34200.0
2006-02-27 13:50:00,44.33,44.35,44.19,44.29,16800.0,44.33,44.35,44.19,44.29,16800.0
2006-02-27 14:00:00,44.32,44.38,44.12,44.17,44000.0,44.32,44.38,44.12,44.17,44000.0
2006-02-27 14:10:00,44.16,44.35,44.12,44.3,25100.0,44.16,44.35,44.12,44.3,25100.0
2006-02-27 14:20:00,44.3,44.4,44.25,44.32,18500.0,44.3,44.4,44.25,44.32,18500.0
2006-02-27 14:30:00,44.36,44.5,44.32,44.45,41900.0,44.36,44.5,44.32,44.45,41900.0
2006-02-27 14:40:00,44.45,44.54,44.45,44.53,33400.0,44.45,44.54,44.45,44.53,33400.0
2006-02-27 14:50:00,44.54,44.62,44.48,44.62,46400.0,44.54,44.62,44.48,44.62,46400.0
2006-02-27 15:00:00,44.61,44.71,44.5,44.53,83500.0,44.61,44.71,44.5,44.53,83500.0
2006-02-27 15:10:00,44.53,44.6,44.2,44.2,99900.0,44.53,44.6,44.2,44.2,99900.0
2006-02-27 15:20:00,44.2,44.36,44.15,44.2,92200.0,44.2,44.36,44.15,44.2,92200.0
2006-02-27 15:30:00,44.21,44.25,43.76,43.78,87700.0,44.21,44.25,43.76,43.78,87700.0
2006-02-27 15:40:00,43.79,44.05,43.75,44.0,68500.0,43.79,44.05,43.75,44.0,68500.0
2006-02-27 15:50:00,44.0,44.31,44.0,44.16,122100.0,44.0,44.31,44.0,44.16,122100.0
2006-02-28 09:30:00,44.01,44.14,43.64,43.76,109500.0,44.01,44.14,43.64,43.76,109500.0
2006-02-28 09:40:00,43.72,43.79,43.15,43.55,70200.0,43.72,43.79,43.15,43.55,70200.0
2006-02-28 09:50:00,43.48,43.64,43.25,43.4,49300.0,43.48,43.64,43.25,43.4,49300.0
2006-02-28 10:00:00,43.38,43.42,42.91,43.01,79700.0,43.38,43.42,42.91,43.01,79700.0
2006-02-28 10:10:00,43.02,43.04,42.88,42.95,40400.0,43.02,43.04,42.88,42.95,40400.0
2006-02-28 10:20:00,42.94,43.23,42.93,43.03,36900.0,42.94,43.23,42.93,43.03,36900.0
2006-02-28 10:30:00,43.04,43.11,42.93,42.98,51400.0,43.04,43.11,42.93,42.98,51400.0
2006-02-28 10:40:00,42.98,43.05,42.95,42.96,46600.0,42.98,43.05,42.95,42.96,46600.0
2006-02-28 10:50:00,42.96,43.0,42.88,42.92,22100.0,42.96,43.0,42.88,42.92,22100.0
2006-02-28 11:00:00,42.92,42.93,42.56,42.65,57900.0,42.92,42.93,42.56,42.65,57900.0
2006-02-28 11:10:00,42.63,42.65,42.11,42.46,63900.0,42.63,42.65,42.11,42.46,63900.0
2006-02-28 11:20:00,42.46,42.84,42.46,42.77,35600.0,42.46,42.84,42.46,42.77,35600.0
2006-02-28 11:30:00,42.74,42.92,42.62,42.92,17700.0,42.74,42.92,42.62,42.92,17700.0
2006-02-28 11:40:00,42.91,43.05,42.87,43.02,32500.0,42.91,43.05,42.87,43.02,32500.0
2006-02-28 11:50:00,43.0,43.19,42.8,42.86,43900.0,43.0,43.19,42.8,42.86,43900.0
2006-02-28 12:00:00,42.86,42.87,42.65,42.81,13400.0,42.86,42.87,42.65,42.81,13400.0
2006-02-28 12:10:00,42.85,42.85,42.69,42.83,18100.0,42.85,42.85,42.69,42.83,18100.0
2006-02-28 12:20:00,42.82,42.94,42.72,42.77,14600.0,42.82,42.94,42.72,42.77,14600.0
2006-02-28 12:30:00,42.8,42.89,42.52,42.86,29400.0,42.8,42.89,42.52,42.86,29400.0
2006-02-28 12:40:00,42.85,43.27,42.82,43.16,18600.0,42.85,43.27,42.82,43.16,18600.0
2006-02-28 12:50:00,43.22,43.22,42.99,43.03,17300.0,43.22,43.22,42.99,43.03,17300.0
2006-02-28 13:00:00,43.03,43.2,43.02,43.09,11100.0,43.03,43.2,43.02,43.09,11100.0
2006-02-28 13:10:00,43.09,43.19,43.05,43.12,8600.0,43.09,43.19,43.05,43.12,8600.0
2006-02-28 13:20:00,43.12,43.12,42.84,42.99,25900.0,43.12,43.12,42.84,42.99,25900.0
2006-02-28 13:30:00,43.01,43.15,43.01,43.07,23100.0,43.01,43.15,43.01,43.07,23100.0
2006-02-28 13:40:00,43.08,43.09,42.95,43.03,9800.0,43.08,43.09,42.95,43.03,9800.0
2006-02-28 13:50:00,43.03,43.15,42.82,42.82,48100.0,43.03,43.15,42.82,42.82,48100.0
2006-02-28 14:00:00,42.81,42.97,42.75,42.87,27000.0,42.81,42.97,42.75,42.87,27000.0
2006-02-28 14:10:00,42.86,42.88,42.73,42.79,21800.0,42.86,42.88,42.73,42.79,21800.0
2006-02-28 14:20:00,42.82,43.0,42.74,43.0,27100.0,42.82,43.0,42.74,43.0,27100.0
2006-02-28 14:30:00,42.99,43.0,42.93,43.0,16200.0,42.99,43.0,42.93,43.0,16200.0
2006-02-28 14:40:00,42.98,43.04,42.89,42.91,18900.0,42.98,43.04,42.89,42.91,18900.0
2006-02-28 14:50:00,42.91,43.0,42.83,42.9,23200.0,42.91,43.0,42.83,42.9,23200.0
2006-02-28 15:00:00,42.93,42.97,42.84,42.91,60000.0,42.93,42.97,42.84,42.91,60000.0
2006-02-28 15:10:00,42.95,43.25,42.92,43.05,66800.0,42.95,43.25,42.92,43.05,66800.0
2006-02-28 15:20:00,43.03,43.45,43.01,43.26,88600.0,43.03,43.45,43.01,43.26,88600.0
2006-02-28 15:30:00,43.25,43.27,42.99,43.07,77100.0,43.25,43.27,42.99,43.07,77100.0
2006-02-28 15:40:00,43.06,43.25,42.79,43.01,115300.0,43.06,43.25,42.79,43.01,115300.0
2006-02-28 15:50:00,43.0,43.34,43.0,43.06,223100.0,43.0,43.34,43.0,43.06,223100.0
2006-03-01 09:30:00,43.32,43.59,42.86,43.03,88400.0,43.32,43.59,42.86,43.03,88400.0
2006-03-01 09:40:00,43.03,43.22,42.83,42.85,27700.0,43.03,43.22,42.83,42.85,27700.0
2006-03-01 09:50:00,42.85,42.99,42.43,42.75,44500.0,42.85,42.99,42.43,42.75,44500.0
2006-03-01 10:00:00,42.75,42.75,42.5,42.56,35000.0,42.75,42.75,42.5,42.56,35000.0
2006-03-01 10:10:00,42.54,42.55,42.01,42.22,81900.0,42.54,42.55,42.01,42.22,81900.0
2006-03-01 10:20:00,42.22,42.29,42.05,42.08,67800.0,42.22,42.29,42.05,42.08,67800.0
2006-03-01 10:30:00,42.1,42.15,41.75,41.89,68100.0,42.1,42.15,41.75,41.89,68100.0
2006-03-01 10:40:00,41.86,42.15,41.84,41.97,72000.0,41.86,42.15,41.84,41.97,72000.0
2006-03-01 10:50:00,41.98,42.07,41.87,41.9,34300.0,41.98,42.07,41.87,41.9,34300.0
2006-03-01 11:00:00,41.9,41.94,41.85,41.85,23600.0,41.9,41.94,41.85,41.85,23600.0
2006-03-01 11:10:00,41.85,42.07,41.79,42.07,41500.0,41.85,42.07,41.79,42.07,41500.0
2006-03-01 11:20:00,42.07,42.45,42.01,42.38,45100.0,42.07,42.45,42.01,42.38,45100.0
2006-03-01 11:30:00,42.41,42.59,42.3,42.33,53300.0,42.41,42.59,42.3,42.33,53300.0
2006-03-01 11:40:00,42.33,42.53,42.32,42.51,19500.0,42.33,42.53,42.32,42.51,19500.0
2006-03-01 11:50:00,42.5,42.52,42.48,42.51,27100.0,42.5,42.52,42.48,42.51,27100.0
2006-03-01 12:00:00,42.5,42.56,42.45,42.46,20600.0,42.5,42.56,42.45,42.46,20600.0
2006-03-01 12:10:00,42.46,42.5,42.29,42.37,16200.0,42.46,42.5,42.29,42.37,16200.0
2006-03-01 12:20:00,42.39,42.5,42.38,42.49,11800.0,42.39,42.5,42.38,42.49,11800.0
2006-03-01 12:30:00,42.47,42.65,42.47,42.53,20000.0,42.47,42.65,42.47,42.53,20000.0
2006-03-01 12:40:00,42.55,42.58,42.49,42.54,36400.0,42.55,42.58,42.49,42.54,36400.0
2006-03-01 12:50:00,42.57,42.79,42.51,42.78,20100.0,42.57,42.79,42.51,42.78,20100.0
2006-03-01 13:00:00,42.76,42.79,42.74,42.74,16400.0,42.76,42.79,42.74,42.74,16400.0
2006-03-01 13:10:00,42.75,42.78,42.68,42.69,9100.0,42.75,42.78,42.68,42.69,9100.0
2006-03-01 13:20:00,42.68,42.76,42.64,42.76,7600.0,42.68,42.76,42.64,42.76,7600.0
2006-03-01 13:30:00,42.75,42.83,42.74,42.76,48600.0,42.75,42.83,42.74,42.76,48600.0
2006-03-01 13:40:00,42.75,43.0,42.75,42.99,27000.0,42.75,43.0,42.75,42.99,27000.0
2006-03-01 13:50:00,43.01,43.15,42.95,43.15,62200.0,43.01,43.15,42.95,43.15,62200.0
2006-03-01 14:00:00,43.14,43.25,43.14,43.22,29800.0,43.14,43.25,43.14,43.22,29800.0
2006-03-01 14:10:00,43.22,43.45,43.2,43.26,44900.0,43.22,43.45,43.2,43.26,44900.0
2006-03-01 14:20:00,43.27,43.3,43.2,43.21,15900.0,43.27,43.3,43.2,43.21,15900.0
2006-03-01 14:30:00,43.21,43.3,43.2,43.25,10700.0,43.21,43.3,43.2,43.25,10700.0
2006-03-01 14:40:00,43.25,43.66,43.24,43.66,89300.0,43.25,43.66,43.24,43.66,89300.0
2006-03-01 14:50:00,43.65,44.07,43.65,43.97,87600.0,43.65,44.07,43.65,43.97,87600.0
2006-03-01 15:00:00,43.97,44.3,43.93,44.05,125300.0,43.97,44.3,43.93,44.05,125300.0
2006-03-01 15:10:00,44.05,44.28,43.95,44.2,111800.0,44.05,44.28,43.95,44.2,111800.0
2006-03-01 15:20:00,44.2,44.23,44.07,44.22,37600.0,44.2,44.23,44.07,44.22,37600.0
2006-03-01 15:30:00,44.22,44.3,44.13,44.14,65200.0,44.22,44.3,44.13,44.14,65200.0
2006-03-01 15:40:00,44.16,44.17,43.93,43.97,55400.0,44.16,44.17,43.93,43.97,55400.0
2006-03-01 15:50:00,43.97,44.1,43.96,44.09,78300.0,43.97,44.1,43.96,44.09,78300.0
2006-03-02 09:30:00,43.52,43.59,43.32,43.59,89300.0,43.52,43.59,43.32,43.59,89300.0
2006-03-02 09:40:00,43.61,43.84,43.61,43.74,56700.0,43.61,43.84,43.61,43.74,56700.0
2006-03-02 09:50:00,43.73,43.75,43.45,43.61,43600.0,43.73,43.75,43.45,43.61,43600.0
2006-03-02 10:00:00,43.6,43.73,43.26,43.73,41600.0,43.6,43.73,43.26,43.73,41600.0
2006-03-02 10:10:00,43.71,43.79,43.61,43.76,33000.0,43.71,43.79,43.61,43.76,33000.0
2006-03-02 10:20:00,43.77,43.89,43.66,43.89,32200.0,43.77,43.89,43.66,43.89,32200.0
2006-03-02 10:30:00,43.85,43.99,43.83,43.86,15900.0,43.85,43.99,43.83,43.86,15900.0
2006-03-02 10:40:00,43.85,44.3,43.85,43.99,54300.0,43.85,44.3,43.85,43.99,54300.0
2006-03-02 10:50:00,44.0,44.49,43.89,44.39,60100.0,44.0,44.49,43.89,44.39,60100.0
2006-03-02 11:00:00,44.35,44.45,44.24,44.27,22500.0,44.35,44.45,44.24,44.27,22500.0
2006-03-02 11:10:00,44.25,44.26,44.15,44.17,16900.0,44.25,44.26,44.15,44.17,16900.0
2006-03-02 11:20:00,44.21,44.22,44.04,44.11,15000.0,44.21,44.22,44.04,44.11,15000.0
2006-03-02 11:30:00,44.11,44.16,43.94,43.95,16600.0,44.11,44.16,43.94,43.95,16600.0
2006-03-02 11:40:00,43.95,43.99,43.83,43.92,27400.0,43.95,43.99,43.83,43.92,27400.0
2006-03-02 11:50:00,43.92,44.08,43.92,44.05,29000.0,43.92,44.08,43.92,44.05,29000.0
2006-03-02 12:00:00,44.05,44.09,43.85,43.89,31000.0,44.05,44.09,43.85,43.89,31000.0
2006-03-02 12:10:00,43.87,43.99,43.8,43.95,25800.0,43.87,43.99,43.8,43.95,25800.0
2006-03-02 12:20:00,43.91,43.94,43.82,43.85,25000.0,43.91,43.94,43.82,43.85,25000.0
2006-03-02 12:30:00,43.86,43.89,43.72,43.8,22200.0,43.86,43.89,43.72,43.8,22200.0
2006-03-02 12:40:00,43.84,43.97,43.79,43.8,15900.0,43.84,43.97,43.79,43.8,15900.0
2006-03-02 12:50:00,43.8,43.83,43.75,43.8,16200.0,43.8,43.83,43.75,43.8,16200.0
2006-03-02 13:00:00,43.8,43.84,43.77,43.81,19400.0,43.8,43.84,43.77,43.81,19400.0
2006-03-02 13:10:00,43.81,43.88,43.79,43.85,12700.0,43.81,43.88,43.79,43.85,12700.0
2006-03-02 13:20:00,43.87,43.87,43.77,43.81,16700.0,43.87,43.87,43.77,43.81,16700.0
2006-03-02 13:30:00,43.8,43.87,43.79,43.81,17800.0,43.8,43.87,43.79,43.81,17800.0
2006-03-02 13:40:00,43.83,43.87,43.83,43.85,19200.0,43.83,43.87,43.83,43.85,19200.0
2006-03-02 13:50:00,43.89,43.98,43.86,43.98,8500.0,43.89,43.98,43.86,43.98,8500.0
2006-03-02 14:00:00,43.96,43.96,43.87,43.89,21300.0,43.96,43.96,43.87,43.89,21300.0
2006-03-02 14:10:00,43.88,44.08,43.82,44.0,24200.0,43.88,44.08,43.82,44.0,24200.0
2006-03-02 14:20:00,44.02,44.09,43.96,44.05,16400.0,44.02,44.09,43.96,44.05,16400.0
2006-03-02 14:30:00,44.08,44.17,44.04,44.09,23800.0,44.08,44.17,44.04,44.09,23800.0
2006-03-02 14:40:00,44.09,44.09,43.87,44.02,20400.0,44.09,44.09,43.87,44.02,20400.0
2006-03-02 14:50:00,44.02,44.03,43.86,43.89,13600.0,44.02,44.03,43.86,43.89,13600.0
2006-03-02 15:00:00,43.89,44.0,43.88,43.98,36600.0,43.89,44.0,43.88,43.98,36600.0
2006-03-02 15:10:00,43.99,44.05,43.95,43.95,38500.0,43.99,44.05,43.95,43.95,38500.0
2006-03-02 15:20:00,43.97,44.02,43.92,44.0,25300.0,43.97,44.02,43.92,44.0,25300.0
2006-03-02 15:30:00,43.99,44.02,43.97,44.01,31300.0,43.99,44.02,43.97,44.01,31300.0
2006-03-02 15:40:00,44.0,44.08,43.98,43.99,64200.0,44.0,44.08,43.98,43.99,64200.0
2006-03-02 15:50:00,44.0,44.01,43.88,43.99,103200.0,44.0,44.01,43.88,43.99,103200.0
2006-03-03 09:30:00,44.0,44.35,43.63,44.0,90900.0,44.0,44.35,43.63,44.0,90900.0
2006-03-03 09:40:00,43.96,44.0,43.82,43.96,28800.0,43.96,44.0,43.82,43.96,28800.0
2006-03-03 09:50:00,44.0,44.09,43.85,43.99,35600.0,44.0,44.09,43.85,43.99,35600.0
2006-03-03 10:00:00,43.99,44.0,43.86,43.99,18100.0,43.99,44.0,43.86,43.99,18100.0
2006-03-03 10:10:00,43.96,44.01,43.88,43.88,14500.0,43.96,44.01,43.88,43.88,14500.0
2006-03-03 10:20:00,43.88,44.13,43.85,43.98,36700.0,43.88,44.13,43.85,43.98,36700.0
2006-03-03 10:30:00,43.99,44.2,43.96,44.14,30400.0,43.99,44.2,43.96,44.14,30400.0
2006-03-03 10:40:00,44.14,44.16,44.07,44.1,41200.0,44.14,44.16,44.07,44.1,41200.0
2006-03-03 10:50:00,44.09,44.14,43.84,43.88,28600.0,44.09,44.14,43.84,43.88,28600.0
2006-03-03 11:00:00,43.87,44.01,43.85,43.92,34800.0,43.87,44.01,43.85,43.92,34800.0
2006-03-03 11:10:00,43.92,43.94,43.8,43.84,25800.0,43.92,43.94,43.8,43.84,25800.0
2006-03-03 11:20:00,43.89,43.9,43.75,43.9,56100.0,43.89,43.9,43.75,43.9,56100.0
2006-03-03 11:30:00,43.86,44.09,43.75,44.06,32900.0,43.86,44.09,43.75,44.06,32900.0
2006-03-03 11:40:00,44.07,44.1,43.94,43.99,12800.0,44.07,44.1,43.94,43.99,12800.0
2006-03-03 11:50:00,44.02,44.1,43.99,44.03,23000.0,44.02,44.1,43.99,44.03,23000.0
2006-03-03 12:00:00,44.07,44.35,44.02,44.17,43600.0,44.07,44.35,44.02,44.17,43600.0
2006-03-03 12:10:00,44.17,44.2,44.06,44.1,18800.0,44.17,44.2,44.06,44.1,18800.0
2006-03-03 12:20:00,44.14,44.25,44.14,44.21,18300.0,44.14,44.25,44.14,44.21,18300.0
2006-03-03 12:30:00,44.21,44.24,44.15,44.17,19800.0,44.21,44.24,44.15,44.17,19800.0
2006-03-03 12:40:00,44.19,44.26,44.14,44.18,23800.0,44.19,44.26,44.14,44.18,23800.0
2006-03-03 12:50:00,44.19,44.19,44.02,44.1,28600.0,44.19,44.19,44.02,44.1,28600.0
2006-03-03 13:00:00,44.07,44.16,44.0,44.09,14500.0,44.07,44.16,44.0,44.09,14500.0
2006-03-03 13:10:00,44.09,44.15,44.02,44.15,14600.0,44.09,44.15,44.02,44.15,14600.0
2006-03-03 13:20:00,44.14,44.19,44.06,44.09,39500.0,44.14,44.19,44.06,44.09,39500.0
2006-03-03 13:30:00,44.1,44.31,44.09,44.24,41200.0,44.1,44.31,44.09,44.24,41200.0
2006-03-03 13:40:00,44.23,44.3,44.2,44.28,19000.0,44.23,44.3,44.2,44.28,19000.0
2006-03-03 13:50:00,44.23,44.23,44.08,44.08,22100.0,44.23,44.23,44.08,44.08,22100.0
2006-03-03 14:00:00,44.1,44.13,44.0,44.06,24600.0,44.1,44.13,44.0,44.06,24600.0
2006-03-03 14:10:00,44.04,44.06,43.95,43.95,11700.0,44.04,44.06,43.95,43.95,11700.0
2006-03-03 14:20:00,43.97,43.97,43.85,43.89,19000.0,43.97,43.97,43.85,43.89,19000.0
2006-03-03 14:30:00,43.87,44.0,43.85,43.97,20100.0,43.87,44.0,43.85,43.97,20100.0
2006-03-03 14:40:00,43.97,44.3,43.91,44.12,83900.0,43.97,44.3,43.91,44.12,83900.0
2006-03-03 14:50:00,44.13,44.25,44.05,44.1,43500.0,44.13,44.25,44.05,44.1,43500.0
2006-03-03 15:00:00,44.11,44.14,44.0,44.08,56500.0,44.11,44.14,44.0,44.08,56500.0
2006-03-03 15:10:00,44.06,44.17,43.85,43.98,31500.0,44.06,44.17,43.85,43.98,31500.0
2006-03-03 15:20:00,43.98,44.05,43.87,43.97,44700.0,43.98,44.05,43.87,43.97,44700.0
2006-03-03 15:30:00,43.96,43.96,43.74,43.79,51200.0,43.96,43.96,43.74,43.79,51200.0
2006-03-03 15:40:00,43.76,43.86,43.66,43.79,25000.0,43.76,43.86,43.66,43.79,25000.0
2006-03-03 15:50:00,43.78,43.9,43.65,43.8,60700.0,43.78,43.9,43.65,43.8,60700.0
2006-03-06 09:30:00,43.81,44.1,43.63,43.75,64300.0,43.81,44.1,43.63,43.75,64300.0
2006-03-06 09:40:00,43.76,43.99,43.67,43.99,31900.0,43.76,43.99,43.67,43.99,31900.0
2006-03-06 09:50:00,43.98,44.0,43.84,43.97,14100.0,43.98,44.0,43.84,43.97,14100.0
2006-03-06 10:00:00,43.96,44.17,43.8,43.8,21200.0,43.96,44.17,43.8,43.8,21200.0
2006-03-06 10:10:00,43.89,44.19,43.88,44.02,42100.0,43.89,44.19,43.88,44.02,42100.0
2006-03-06 10:20:00,44.03,44.07,43.8,44.02,31300.0,44.03,44.07,43.8,44.02,31300.0
2006-03-06 10:30:00,44.02,44.09,43.9,43.99,11800.0,44.02,44.09,43.9,43.99,11800.0
2006-03-06 10:40:00,43.99,44.1,43.8,44.04,28700.0,43.99,44.1,43.8,44.04,28700.0
2006-03-06 10:50:00,44.06,44.2,44.0,44.2,68500.0,44.06,44.2,44.0,44.2,68500.0
2006-03-06 11:00:00,44.2,44.23,44.09,44.16,30100.0,44.2,44.23,44.09,44.16,30100.0
2006-03-06 11:10:00,44.15,44.2,44.06,44.1,22700.0,44.15,44.2,44.06,44.1,22700.0
2006-03-06 11:20:00,44.11,44.19,44.1,44.15,86000.0,44.11,44.19,44.1,44.15,86000.0
2006-03-06 11:30:00,44.15,44.19,44.03,44.03,35900.0,44.15,44.19,44.03,44.03,35900.0
2006-03-06 11:40:00,44.06,44.06,43.8,43.84,20300.0,44.06,44.06,43.8,43.84,20300.0
2006-03-06 11:50:00,43.86,43.9,43.84,43.87,13000.0,43.86,43.9,43.84,43.87,13000.0
2006-03-06 12:00:00,43.88,43.88,43.8,43.83,14900.0,43.88,43.88,43.8,43.83,14900.0
2006-03-06 12:10:00,43.83,43.85,43.7,43.8,22900.0,43.83,43.85,43.7,43.8,22900.0
2006-03-06 12:20:00,43.82,44.1,43.81,43.98,17200.0,43.82,44.1,43.81,43.98,17200.0
2006-03-06 12:30:00,43.98,44.1,43.96,44.05,21300.0,43.98,44.1,43.96,44.05,21300.0
2006-03-06 12:40:00,44.05,44.06,43.94,43.96,13500.0,44.05,44.06,43.94,43.96,13500.0
2006-03-06 12:50:00,43.95,44.05,43.94,44.02,14000.0,43.95,44.05,43.94,44.02,14000.0
2006-03-06 13:00:00,44.06,44.21,44.05,44.18,29100.0,44.06,44.21,44.05,44.18,29100.0
2006-03-06 13:10:00,44.19,44.2,44.14,44.19,9500.0,44.19,44.2,44.14,44.19,9500.0
2006-03-06 13:20:00,44.2,44.2,44.06,44.06,12300.0,44.2,44.2,44.06,44.06,12300.0
2006-03-06 13:30:00,44.1,44.1,43.73,43.76,27400.0,44.1,44.1,43.73,43.76,27400.0
2006-03-06 13:40:00,43.77,43.84,43.5,43.53,27900.0,43.77,43.84,43.5,43.53,27900.0
2006-03-06 13:50:00,43.54,43.74,43.52,43.7,30800.0,43.54,43.74,43.52,43.7,30800.0
2006-03-06 14:00:00,43.71,43.71,43.5,43.54,25000.0,43.71,43.71,43.5,43.54,25000.0
2006-03-06 14:10:00,43.56,43.61,43.51,43.61,16200.0,43.56,43.61,43.51,43.61,16200.0
2006-03-06 14:20:00,43.64,43.67,43.5,43.67,20900.0,43.64,43.67,43.5,43.67,20900.0
2006-03-06 14:30:00,43.69,43.7,43.56,43.61,23100.0,43.69,43.7,43.56,43.61,23100.0
2006-03-06 14:40:00,43.6,43.61,43.15,43.23,66100.0,43.6,43.61,43.15,43.23,66100.0
2006-03-06 14:50:00,43.22,43.46,43.22,43.38,26300.0,43.22,43.46,43.22,43.38,26300.0
2006-03-06 15:00:00,43.39,43.47,43.36,43.4,16100.0,43.39,43.47,43.36,43.4,16100.0
2006-03-06 15:10:00,43.47,43.6,43.43,43.56,28100.0,43.47,43.6,43.43,43.56,28100.0
2006-03-06 15:20:00,43.57,43.6,43.53,43.57,22100.0,43.57,43.6,43.53,43.57,22100.0
2006-03-06 15:30:00,43.59,43.59,43.33,43.37,31500.0,43.59,43.59,43.33,43.37,31500.0
2006-03-06 15:40:00,43.4,43.49,43.33,43.45,21900.0,43.4,43.49,43.33,43.45,21900.0
2006-03-06 15:50:00,43.45,43.48,43.36,43.42,52200.0,43.45,43.48,43.36,43.42,52200.0
2006-03-07 09:30:00,43.38,43.38,41.62,42.15,229500.0,43.38,43.38,41.62,42.15,229500.0
2006-03-07 09:40:00,42.15,42.26,41.93,42.14,92300.0,42.15,42.26,41.93,42.14,92300.0
2006-03-07 09:50:00,42.15,42.24,41.75,41.86,74900.0,42.15,42.24,41.75,41.86,74900.0
2006-03-07 10:00:00,41.85,42.05,41.7,42.04,69100.0,41.85,42.05,41.7,42.04,69100.0
2006-03-07 10:10:00,42.04,42.04,41.95,42.02,31500.0,42.04,42.04,41.95,42.02,31500.0
2006-03-07 10:20:00,41.95,42.13,41.9,41.93,38800.0,41.95,42.13,41.9,41.93,38800.0
2006-03-07 10:30:00,41.93,42.0,41.8,41.93,19300.0,41.93,42.0,41.8,41.93,19300.0
2006-03-07 10:40:00,41.91,41.94,41.7,41.9,43600.0,41.91,41.94,41.7,41.9,43600.0
2006-03-07 10:50:00,41.87,42.0,41.7,41.71,41300.0,41.87,42.0,41.7,41.71,41300.0
2006-03-07 11:00:00,41.71,41.78,41.7,41.72,33600.0,41.71,41.78,41.7,41.72,33600.0
2006-03-07 11:10:00,41.74,41.74,41.56,41.7,44700.0,41.74,41.74,41.56,41.7,44700.0
2006-03-07 11:20:00,41.7,41.86,41.63,41.73,46700.0,41.7,41.86,41.63,41.73,46700.0
2006-03-07 11:30:00,41.73,41.79,41.68,41.68,23700.0,41.73,41.79,41.68,41.68,23700.0
2006-03-07 11:40:00,41.69,41.72,41.4,41.48,56600.0,41.69,41.72,41.4,41.48,56600.0
2006-03-07 11:50:00,41.49,41.49,41.25,41.39,56700.0,41.49,41.49,41.25,41.39,56700.0
2006-03-07 12:00:00,41.35,41.49,41.35,41.47,12300.0,41.35,41.49,41.35,41.47,12300.0
2006-03-07 12:10:00,41.47,41.53,41.37,41.4,25700.0,41.47,41.53,41.37,41.4,25700.0
2006-03-07 12:20:00,41.4,41.4,41.25,41.28,33500.0,41.4,41.4,41.25,41.28,33500.0
2006-03-07 12:30:00,41.28,41.28,41.08,41.1,46400.0,41.28,41.28,41.08,41.1,46400.0
2006-03-07 12:40:00,41.09,41.1,40.75,40.75,73400.0,41.09,41.1,40.75,40.75,73400.0
2006-03-07 12:50:00,40.74,40.74,39.65,40.24,277500.0,40.74,40.74,39.65,40.24,277500.0
2006-03-07 13:00:00,40.23,40.49,40.12,40.3,75400.0,40.23,40.49,40.12,40.3,75400.0
2006-03-07 13:10:00,40.3,40.44,40.16,40.39,63200.0,40.3,40.44,40.16,40.39,63200.0
2006-03-07 13:20:00,40.4,40.88,40.4,40.6,97300.0,40.4,40.88,40.4,40.6,97300.0
2006-03-07 13:30:00,40.6,40.64,40.56,40.64,36100.0,40.6,40.64,40.56,40.64,36100.0
2006-03-07 13:40:00,40.64,40.76,40.6,40.64,23900.0,40.64,40.76,40.6,40.64,23900.0
2006-03-07 13:50:00,40.64,40.73,40.59,40.61,15000.0,40.64,40.73,40.59,40.61,15000.0
2006-03-07 14:00:00,40.61,40.61,40.32,40.48,76900.0,40.61,40.61,40.32,40.48,76900.0
2006-03-07 14:10:00,40.46,40.53,40.44,40.47,61100.0,40.46,40.53,40.44,40.47,61100.0
2006-03-07 14:20:00,40.47,40.7,40.46,40.6,43000.0,40.47,40.7,40.46,40.6,43000.0
2006-03-07 14:30:00,40.57,40.6,40.25,40.3,28100.0,40.57,40.6,40.25,40.3,28100.0
2006-03-07 14:40:00,40.32,40.5,40.05,40.26,44900.0,40.32,40.5,40.05,40.26,44900.0
2006-03-07 14:50:00,40.26,40.33,40.16,40.32,27900.0,40.26,40.33,40.16,40.32,27900.0
2006-03-07 15:00:00,40.3,40.33,40.01,40.03,88800.0,40.3,40.33,40.01,40.03,88800.0
2006-03-07 15:10:00,40.03,40.14,39.73,39.86,127400.0,40.03,40.14,39.73,39.86,127400.0
2006-03-07 15:20:00,39.89,39.94,39.64,39.74,109600.0,39.89,39.94,39.64,39.74,109600.0
2006-03-07 15:30:00,39.77,39.8,39.64,39.7,108300.0,39.77,39.8,39.64,39.7,108300.0
2006-03-07 15:40:00,39.7,39.85,39.69,39.77,132900.0,39.7,39.85,39.69,39.77,132900.0
2006-03-07 15:50:00,39.78,39.92,39.59,39.65,260700.0,39.78,39.92,39.59,39.65,260700.0
2006-03-08 09:30:00,38.85,39.0,37.97,38.46,286000.0,38.85,39.0,37.97,38.46,286000.0
2006-03-08 09:40:00,38.47,38.62,37.85,37.97,161400.0,38.47,38.62,37.85,37.97,161400.0
2006-03-08 09:50:00,37.95,38.43,37.67,38.32,174700.0,37.95,38.43,37.67,38.32,174700.0
2006-03-08 10:00:00,38.31,38.86,38.05,38.84,91600.0,38.31,38.86,38.05,38.84,91600.0
2006-03-08 10:10:00,38.83,38.84,38.26,38.35,74200.0,38.83,38.84,38.26,38.35,74200.0
2006-03-08 10:20:00,38.34,38.46,38.3,38.36,56800.0,38.34,38.46,38.3,38.36,56800.0
2006-03-08 10:30:00,38.37,38.85,38.36,38.71,92000.0,38.37,38.85,38.36,38.71,92000.0
2006-03-08 10:40:00,38.74,38.9,38.7,38.79,68100.0,38.74,38.9,38.7,38.79,68100.0
2006-03-08 10:50:00,38.83,39.18,38.79,39.06,87400.0,38.83,39.18,38.79,39.06,87400.0
2006-03-08 11:00:00,39.06,39.37,39.02,39.37,110700.0,39.06,39.37,39.02,39.37,110700.0
2006-03-08 11:10:00,39.38,39.61,39.34,39.6,95800.0,39.38,39.61,39.34,39.6,95800.0
2006-03-08 11:20:00,39.57,39.89,39.53,39.8,145400.0,39.57,39.89,39.53,39.8,145400.0
2006-03-08 11:30:00,39.8,39.96,39.7,39.94,77600.0,39.8,39.96,39.7,39.94,77600.0
2006-03-08 11:40:00,39.94,39.94,39.53,39.7,70900.0,39.94,39.94,39.53,39.7,70900.0
2006-03-08 11:50:00,39.7,39.7,39.45,39.62,59100.0,39.7,39.7,39.45,39.62,59100.0
2006-03-08 12:00:00,39.63,39.65,39.46,39.65,38400.0,39.63,39.65,39.46,39.65,38400.0
2006-03-08 12:10:00,39.65,39.65,39.43,39.43,44500.0,39.65,39.65,39.43,39.43,44500.0
2006-03-08 12:20:00,39.43,39.54,39.42,39.52,28900.0,39.43,39.54,39.42,39.52,28900.0
2006-03-08 12:30:00,39.52,39.9,39.52,39.8,74700.0,39.52,39.9,39.52,39.8,74700.0
2006-03-08 12:40:00,39.78,39.95,39.74,39.9,40400.0,39.78,39.95,39.74,39.9,40400.0
2006-03-08 12:50:00,39.9,40.0,39.89,39.95,38400.0,39.9,40.0,39.89,39.95,38400.0
2006-03-08 13:00:00,39.96,39.96,39.65,39.68,52300.0,39.96,39.96,39.65,39.68,52300.0
2006-03-08 13:10:00,39.7,39.77,39.63,39.72,24800.0,39.7,39.77,39.63,39.72,24800.0
2006-03-08 13:20:00,39.74,39.84,39.66,39.7,18200.0,39.74,39.84,39.66,39.7,18200.0
2006-03-08 13:30:00,39.7,39.82,39.7,39.74,11600.0,39.7,39.82,39.7,39.74,11600.0
2006-03-08 13:40:00,39.72,39.72,39.6,39.65,40300.0,39.72,39.72,39.6,39.65,40300.0
2006-03-08 13:50:00,39.65,39.65,39.62,39.65,14100.0,39.65,39.65,39.62,39.65,14100.0
2006-03-08 14:00:00,39.65,39.84,39.62,39.83,33100.0,39.65,39.84,39.62,39.83,33100.0
2006-03-08 14:10:00,39.83,39.84,39.62,39.7,33500.0,39.83,39.84,39.62,39.7,33500.0
2006-03-08 14:20:00,39.7,39.73,39.65,39.65,31900.0,39.7,39.73,39.65,39.65,31900.0
2006-03-08 14:30:00,39.68,39.95,39.67,39.9,45600.0,39.68,39.95,39.67,39.9,45600.0
2006-03-08 14:40:00,39.9,40.0,39.89,40.0,70700.0,39.9,40.0,39.89,40.0,70700.0
2006-03-08 14:50:00,39.96,40.1,39.94,40.01,84900.0,39.96,40.1,39.94,40.01,84900.0
2006-03-08 15:00:00,40.01,40.14,40.0,40.13,61700.0,40.01,40.14,40.0,40.13,61700.0
2006-03-08 15:10:00,40.14,40.36,39.76,40.26,73400.0,40.14,40.36,39.76,40.26,73400.0
2006-03-08 15:20:00,40.27,40.78,40.25,40.78,122800.0,40.27,40.78,40.25,40.78,122800.0
2006-03-08 15:30:00,40.74,40.77,40.35,40.46,98800.0,40.74,40.77,40.35,40.46,98800.0
2006-03-08 15:40:00,40.46,40.56,40.35,40.47,75700.0,40.46,40.56,40.35,40.47,75700.0
2006-03-08 15:50:00,40.49,40.55,40.28,40.28,94000.0,40.49,40.55,40.28,40.28,94000.0
2006-03-09 09:30:00,36.95,38.13,36.69,37.91,596800.0,36.95,38.13,36.69,37.91,596800.0
2006-03-09 09:40:00,37.96,38.0,37.45,37.7,371900.0,37.96,38.0,37.45,37.7,371900.0
2006-03-09 09:50:00,37.66,37.97,37.66,37.84,204100.0,37.66,37.97,37.66,37.84,204100.0
2006-03-09 10:00:00,37.86,38.05,37.85,38.05,170900.0,37.86,38.05,37.85,38.05,170900.0
2006-03-09 10:10:00,38.04,38.08,37.84,37.87,174100.0,38.04,38.08,37.84,37.87,174100.0
2006-03-09 10:20:00,37.88,37.93,37.82,37.9,111100.0,37.88,37.93,37.82,37.9,111100.0
2006-03-09 10:30:00,37.9,38.1,37.9,38.05,157100.0,37.9,38.1,37.9,38.05,157100.0
2006-03-09 10:40:00,38.03,38.05,37.75,37.9,191900.0,38.03,38.05,37.75,37.9,191900.0
2006-03-09 10:50:00,37.92,38.05,37.88,37.94,93900.0,37.92,38.05,37.88,37.94,93900.0
2006-03-09 11:00:00,37.94,37.95,37.8,37.91,52400.0,37.94,37.95,37.8,37.91,52400.0
2006-03-09 11:10:00,37.92,38.11,37.91,38.01,69300.0,37.92,38.11,37.91,38.01,69300.0
2006-03-09 11:20:00,38.01,38.02,37.95,37.97,61700.0,38.01,38.02,37.95,37.97,61700.0
2006-03-09 11:30:00,37.99,38.08,37.97,38.05,71900.0,37.99,38.08,37.97,38.05,71900.0
2006-03-09 11:40:00,38.03,38.08,38.02,38.08,108000.0,38.03,38.08,38.02,38.08,108000.0
2006-03-09 11:50:00,38.08,38.1,38.0,38.06,70500.0,38.08,38.1,38.0,38.06,70500.0
2006-03-09 12:00:00,38.06,38.06,37.94,37.96,106300.0,38.06,38.06,37.94,37.96,106300.0
2006-03-09 12:10:00,37.95,38.0,37.9,38.0,104900.0,37.95,38.0,37.9,38.0,104900.0
2006-03-09 12:20:00,37.98,38.03,37.98,37.98,47000.0,37.98,38.03,37.98,37.98,47000.0
2006-03-09 12:30:00,37.98,38.0,37.81,37.94,67400.0,37.98,38.0,37.81,37.94,67400.0
2006-03-09 12:40:00,37.93,37.96,37.89,37.91,40300.0,37.93,37.96,37.89,37.91,40300.0
2006-03-09 12:50:00,37.91,37.96,37.85,37.87,51100.0,37.91,37.96,37.85,37.87,51100.0
2006-03-09 13:00:00,37.87,37.88,37.79,37.8,67800.0,37.87,37.88,37.79,37.8,67800.0
2006-03-09 13:10:00,37.8,37.93,37.75,37.9,72300.0,37.8,37.93,37.75,37.9,72300.0
2006-03-09 13:20:00,37.9,37.91,37.84,37.87,106100.0,37.9,37.91,37.84,37.87,106100.0
2006-03-09 13:30:00,37.86,37.97,37.82,37.86,105900.0,37.86,37.97,37.82,37.86,105900.0
2006-03-09 13:40:00,37.84,37.94,37.8,37.86,43800.0,37.84,37.94,37.8,37.86,43800.0
2006-03-09 13:50:00,37.84,37.88,37.74,37.81,35100.0,37.84,37.88,37.74,37.81,35100.0
2006-03-09 14:00:00,37.8,37.94,37.8,37.91,104200.0,37.8,37.94,37.8,37.91,104200.0
2006-03-09 14:10:00,37.93,37.94,37.89,37.9,39900.0,37.93,37.94,37.89,37.9,39900.0
2006-03-09 14:20:00,37.9,37.97,37.9,37.95,84000.0,37.9,37.97,37.9,37.95,84000.0
2006-03-09 14:30:00,37.95,38.05,37.87,37.98,66500.0,37.95,38.05,37.87,37.98,66500.0
2006-03-09 14:40:00,37.99,38.06,37.86,37.87,38900.0,37.99,38.06,37.86,37.87,38900.0
2006-03-09 14:50:00,37.84,37.89,37.76,37.76,62600.0,37.84,37.89,37.76,37.76,62600.0
2006-03-09 15:00:00,37.77,37.86,37.57,37.64,66100.0,37.77,37.86,37.57,37.64,66100.0
2006-03-09 15:10:00,37.64,37.73,37.59,37.65,62200.0,37.64,37.73,37.59,37.65,62200.0
2006-03-09 15:20:00,37.69,37.84,37.61,37.7,57500.0,37.69,37.84,37.61,37.7,57500.0
2006-03-09 15:30:00,37.7,37.84,37.64,37.84,85600.0,37.7,37.84,37.64,37.84,85600.0
2006-03-09 15:40:00,37.81,37.9,37.77,37.83,97900.0,37.81,37.9,37.77,37.83,97900.0
2006-03-09 15:50:00,37.83,37.98,37.77,37.98,201100.0,37.83,37.98,37.77,37.98,201100.0
2006-03-10 09:30:00,37.56,37.85,37.33,37.39,119900.0,37.56,37.85,37.33,37.39,119900.0
2006-03-10 09:40:00,37.4,37.4,36.81,36.84,77400.0,37.4,37.4,36.81,36.84,77400.0
2006-03-10 09:50:00,36.84,37.13,36.77,36.8,92200.0,36.84,37.13,36.77,36.8,92200.0
2006-03-10 10:00:00,36.81,36.84,36.34,36.5,139000.0,36.81,36.84,36.34,36.5,139000.0
2006-03-10 10:10:00,36.54,37.1,36.5,37.08,104100.0,36.54,37.1,36.5,37.08,104100.0
2006-03-10 10:20:00,37.05,37.17,37.03,37.1,70200.0,37.05,37.17,37.03,37.1,70200.0
2006-03-10 10:30:00,37.1,37.1,36.85,36.97,52100.0,37.1,37.1,36.85,36.97,52100.0
2006-03-10 10:40:00,36.97,37.31,36.96,37.27,74400.0,36.97,37.31,36.96,37.27,74400.0
2006-03-10 10:50:00,37.26,37.43,37.26,37.3,46800.0,37.26,37.43,37.26,37.3,46800.0
2006-03-10 11:00:00,37.3,37.32,37.2,37.28,30700.0,37.3,37.32,37.2,37.28,30700.0
2006-03-10 11:10:00,37.27,37.3,36.99,37.18,43600.0,37.27,37.3,36.99,37.18,43600.0
2006-03-10 11:20:00,37.18,37.37,37.18,37.36,27400.0,37.18,37.37,37.18,37.36,27400.0
2006-03-10 11:30:00,37.36,37.4,37.31,37.36,29000.0,37.36,37.4,37.31,37.36,29000.0
2006-03-10 11:40:00,37.35,37.35,37.22,37.26,24900.0,37.35,37.35,37.22,37.26,24900.0
2006-03-10 11:50:00,37.28,37.29,37.2,37.24,28500.0,37.28,37.29,37.2,37.24,28500.0
2006-03-10 12:00:00,37.23,37.28,37.2,37.24,27800.0,37.23,37.28,37.2,37.24,27800.0
2006-03-10 12:10:00,37.23,37.25,37.21,37.22,30500.0,37.23,37.25,37.21,37.22,30500.0
2006-03-10 12:20:00,37.22,37.25,37.16,37.18,67600.0,37.22,37.25,37.16,37.18,67600.0
2006-03-10 12:30:00,37.19,37.25,37.19,37.2,18300.0,37.19,37.25,37.19,37.2,18300.0
2006-03-10 12:40:00,37.2,37.23,37.16,37.19,16000.0,37.2,37.23,37.16,37.19,16000.0
2006-03-10 12:50:00,37.17,37.2,37.13,37.13,18300.0,37.17,37.2,37.13,37.13,18300.0
2006-03-10 13:00:00,37.12,37.16,37.01,37.13,20200.0,37.12,37.16,37.01,37.13,20200.0
2006-03-10 13:10:00,37.14,37.18,37.05,37.09,18000.0,37.14,37.18,37.05,37.09,18000.0
2006-03-10 13:20:00,37.06,37.14,36.98,37.0,29100.0,37.06,37.14,36.98,37.0,29100.0
2006-03-10 13:30:00,37.03,37.04,36.83,36.9,31600.0,37.03,37.04,36.83,36.9,31600.0
2006-03-10 13:40:00,36.88,36.93,36.75,36.86,30100.0,36.88,36.93,36.75,36.86,30100.0
2006-03-10 13:50:00,36.87,37.03,36.86,37.02,24000.0,36.87,37.03,36.86,37.02,24000.0
2006-03-10 14:00:00,37.02,37.09,36.92,36.96,22100.0,37.02,37.09,36.92,36.96,22100.0
2006-03-10 14:10:00,36.95,37.05,36.86,37.01,39300.0,36.95,37.05,36.86,37.01,39300.0
2006-03-10 14:20:00,37.03,37.07,36.97,37.02,31600.0,37.03,37.07,36.97,37.02,31600.0
2006-03-10 14:30:00,37.0,37.15,36.97,37.13,53000.0,37.0,37.15,36.97,37.13,53000.0
2006-03-10 14:40:00,37.15,37.15,36.84,36.84,28000.0,37.15,37.15,36.84,36.84,28000.0
2006-03-10 14:50:00,36.84,36.97,36.79,36.94,28000.0,36.84,36.97,36.79,36.94,28000.0
2006-03-10 15:00:00,36.96,36.96,36.77,36.83,39500.0,36.96,36.96,36.77,36.83,39500.0
2006-03-10 15:10:00,36.89,36.91,36.63,36.83,68000.0,36.89,36.91,36.63,36.83,68000.0
2006-03-10 15:20:00,36.83,37.18,36.83,37.18,96400.0,36.83,37.18,36.83,37.18,96400.0
2006-03-10 15:30:00,37.18,37.28,36.89,37.03,75800.0,37.18,37.28,36.89,37.03,75800.0
2006-03-10 15:40:00,37.04,37.13,36.87,37.13,78000.0,37.04,37.13,36.87,37.13,78000.0
2006-03-10 15:50:00,37.15,37.31,37.04,37.19,125800.0,37.15,37.31,37.04,37.19,125800.0
2006-03-13 09:30:00,37.08,37.5,36.87,37.37,59500.0,37.08,37.5,36.87,37.37,59500.0
2006-03-13 09:40:00,37.38,37.63,37.22,37.4,52000.0,37.38,37.63,37.22,37.4,52000.0
2006-03-13 09:50:00,37.41,37.52,37.17,37.4,40500.0,37.41,37.52,37.17,37.4,40500.0
2006-03-13 10:00:00,37.39,37.5,37.39,37.5,41800.0,37.39,37.5,37.39,37.5,41800.0
2006-03-13 10:10:00,37.49,37.71,37.39,37.48,33900.0,37.49,37.71,37.39,37.48,33900.0
2006-03-13 10:20:00,37.47,37.52,37.37,37.39,41400.0,37.47,37.52,37.37,37.39,41400.0
2006-03-13 10:30:00,37.41,37.72,37.29,37.32,45100.0,37.41,37.72,37.29,37.32,45100.0
2006-03-13 10:40:00,37.3,37.47,37.3,37.42,29500.0,37.3,37.47,37.3,37.42,29500.0
2006-03-13 10:50:00,37.44,37.5,37.4,37.45,24900.0,37.44,37.5,37.4,37.45,24900.0
2006-03-13 11:00:00,37.48,37.5,37.3,37.3,24000.0,37.48,37.5,37.3,37.3,24000.0
2006-03-13 11:10:00,37.32,37.5,37.3,37.41,13000.0,37.32,37.5,37.3,37.41,13000.0
2006-03-13 11:20:00,37.43,37.46,37.34,37.43,14200.0,37.43,37.46,37.34,37.43,14200.0
2006-03-13 11:30:00,37.41,37.43,37.25,37.25,11400.0,37.41,37.43,37.25,37.25,11400.0
2006-03-13 11:40:00,37.22,37.3,37.15,37.18,15200.0,37.22,37.3,37.15,37.18,15200.0
2006-03-13 11:50:00,37.18,37.24,37.18,37.19,13100.0,37.18,37.24,37.18,37.19,13100.0
2006-03-13 12:00:00,37.18,37.21,37.07,37.21,15500.0,37.18,37.21,37.07,37.21,15500.0
2006-03-13 12:10:00,37.21,37.37,37.15,37.32,21400.0,37.21,37.37,37.15,37.32,21400.0
2006-03-13 12:20:00,37.36,37.39,37.16,37.17,26100.0,37.36,37.39,37.16,37.17,26100.0
2006-03-13 12:30:00,37.17,37.24,37.07,37.12,53500.0,37.17,37.24,37.07,37.12,53500.0
2006-03-13 12:40:00,37.14,37.14,37.02,37.03,21400.0,37.14,37.14,37.02,37.03,21400.0
2006-03-13 12:50:00,37.05,37.21,37.0,37.18,72700.0,37.05,37.21,37.0,37.18,72700.0
2006-03-13 13:00:00,37.21,37.22,37.07,37.13,22500.0,37.21,37.22,37.07,37.13,22500.0
2006-03-13 13:10:00,37.1,37.2,37.01,37.15,15700.0,37.1,37.2,37.01,37.15,15700.0
2006-03-13 13:20:00,37.15,37.22,37.09,37.22,14300.0,37.15,37.22,37.09,37.22,14300.0
2006-03-13 13:30:00,37.21,37.32,37.2,37.23,15100.0,37.21,37.32,37.2,37.23,15100.0
2006-03-13 13:40:00,37.21,37.22,37.03,37.07,18500.0,37.21,37.22,37.03,37.07,18500.0
2006-03-13 13:50:00,37.06,37.16,37.0,37.08,28100.0,37.06,37.16,37.0,37.08,28100.0
2006-03-13 14:00:00,37.07,37.2,37.02,37.15,32700.0,37.07,37.2,37.02,37.15,32700.0
2006-03-13 14:10:00,37.14,37.24,37.08,37.24,31400.0,37.14,37.24,37.08,37.24,31400.0
2006-03-13 14:20:00,37.2,37.26,37.08,37.21,25500.0,37.2,37.26,37.08,37.21,25500.0
2006-03-13 14:30:00,37.21,37.32,37.15,37.23,19100.0,37.21,37.32,37.15,37.23,19100.0
2006-03-13 14:40:00,37.21,37.21,36.97,37.0,36100.0,37.21,37.21,36.97,37.0,36100.0
2006-03-13 14:50:00,37.0,37.14,36.98,37.1,28100.0,37.0,37.14,36.98,37.1,28100.0
2006-03-13 15:00:00,37.08,37.16,36.96,36.96,35700.0,37.08,37.16,36.96,36.96,35700.0
2006-03-13 15:10:00,36.98,37.16,36.96,37.09,31200.0,36.98,37.16,36.96,37.09,31200.0
2006-03-13 15:20:00,37.08,37.26,36.91,37.01,42900.0,37.08,37.26,36.91,37.01,42900.0
2006-03-13 15:30:00,37.0,37.05,36.92,36.95,81300.0,37.0,37.05,36.92,36.95,81300.0
2006-03-13 15:40:00,36.95,37.11,36.95,37.04,50800.0,36.95,37.11,36.95,37.04,50800.0
2006-03-13 15:50:00,37.04,37.1,36.93,36.98,62900.0,37.04,37.1,36.93,36.98,62900.0
2006-03-14 09:30:00,36.83,37.26,36.69,37.21,69300.0,36.83,37.26,36.69,37.21,69300.0
2006-03-14 09:40:00,37.21,37.5,37.12,37.5,54200.0,37.21,37.5,37.12,37.5,54200.0
2006-03-14 09:50:00,37.47,37.75,37.4,37.52,48400.0,37.47,37.75,37.4,37.52,48400.0
2006-03-14 10:00:00,37.54,37.65,37.48,37.53,62900.0,37.54,37.65,37.48,37.53,62900.0
2006-03-14 10:10:00,37.55,37.64,37.44,37.49,29800.0,37.55,37.64,37.44,37.49,29800.0
2006-03-14 10:20:00,37.5,37.57,37.36,37.49,28700.0,37.5,37.57,37.36,37.49,28700.0
2006-03-14 10:30:00,37.5,37.55,37.37,37.37,45900.0,37.5,37.55,37.37,37.37,45900.0
2006-03-14 10:40:00,37.37,37.44,37.0,37.36,29400.0,37.37,37.44,37.0,37.36,29400.0
2006-03-14 10:50:00,37.35,37.39,37.15,37.39,11000.0,37.35,37.39,37.15,37.39,11000.0
2006-03-14 11:00:00,37.36,37.5,37.32,37.47,13100.0,37.36,37.5,37.32,37.47,13100.0
2006-03-14 11:10:00,37.47,37.53,37.45,37.5,40400.0,37.47,37.53,37.45,37.5,40400.0
2006-03-14 11:20:00,37.5,37.5,37.45,37.49,14700.0,37.5,37.5,37.45,37.49,14700.0
2006-03-14 11:30:00,37.49,37.51,37.45,37.47,31200.0,37.49,37.51,37.45,37.47,31200.0
2006-03-14 11:40:00,37.48,37.52,37.47,37.5,23300.0,37.48,37.52,37.47,37.5,23300.0
2006-03-14 11:50:00,37.5,37.63,37.47,37.63,18000.0,37.5,37.63,37.47,37.63,18000.0
2006-03-14 12:00:00,37.65,37.66,37.59,37.61,13500.0,37.65,37.66,37.59,37.61,13500.0
2006-03-14 12:10:00,37.61,37.65,37.57,37.6,15300.0,37.61,37.65,37.57,37.6,15300.0
2006-03-14 12:20:00,37.6,37.65,37.59,37.65,7200.0,37.6,37.65,37.59,37.65,7200.0
2006-03-14 12:30:00,37.62,37.65,37.6,37.61,18200.0,37.62,37.65,37.6,37.61,18200.0
2006-03-14 12:40:00,37.64,37.65,37.46,37.49,15600.0,37.64,37.65,37.46,37.49,15600.0
2006-03-14 12:50:00,37.49,37.56,37.46,37.49,13000.0,37.49,37.56,37.46,37.49,13000.0
2006-03-14 13:00:00,37.49,37.65,37.49,37.65,8800.0,37.49,37.65,37.49,37.65,8800.0
2006-03-14 13:10:00,37.64,37.66,37.49,37.65,32200.0,37.64,37.66,37.49,37.65,32200.0
2006-03-14 13:20:00,37.62,37.65,37.54,37.6,20600.0,37.62,37.65,37.54,37.6,20600.0
2006-03-14 13:30:00,37.58,37.6,37.49,37.5,15000.0,37.58,37.6,37.49,37.5,15000.0
2006-03-14 13:40:00,37.5,37.57,37.48,37.55,17100.0,37.5,37.57,37.48,37.55,17100.0
2006-03-14 13:50:00,37.55,37.59,37.54,37.59,20200.0,37.55,37.59,37.54,37.59,20200.0
2006-03-14 14:00:00,37.56,37.62,37.48,37.62,14500.0,37.56,37.62,37.48,37.62,14500.0
2006-03-14 14:10:00,37.6,37.61,37.49,37.5,18900.0,37.6,37.61,37.49,37.5,18900.0
2006-03-14 14:20:00,37.5,37.67,37.5,37.67,20400.0,37.5,37.67,37.5,37.67,20400.0
2006-03-14 14:30:00,37.64,37.66,37.56,37.65,22500.0,37.64,37.66,37.56,37.65,22500.0
2006-03-14 14:40:00,37.62,37.65,37.56,37.57,34300.0,37.62,37.65,37.56,37.57,34300.0
2006-03-14 14:50:00,37.57,37.6,37.51,37.55,15100.0,37.57,37.6,37.51,37.55,15100.0
2006-03-14 15:00:00,37.56,37.6,37.53,37.6,17200.0,37.56,37.6,37.53,37.6,17200.0
2006-03-14 15:10:00,37.59,37.6,37.53,37.55,26500.0,37.59,37.6,37.53,37.55,26500.0
2006-03-14 15:20:00,37.54,37.56,37.45,37.46,19800.0,37.54,37.56,37.45,37.46,19800.0
2006-03-14 15:30:00,37.45,37.56,37.45,37.48,31300.0,37.45,37.56,37.45,37.48,31300.0
2006-03-14 15:40:00,37.49,37.51,37.41,37.48,53300.0,37.49,37.51,37.41,37.48,53300.0
2006-03-14 15:50:00,37.46,37.56,37.39,37.45,77600.0,37.46,37.56,37.39,37.45,77600.0
2006-03-15 09:30:00,37.63,38.0,37.51,37.86,65600.0,37.63,38.0,37.51,37.86,65600.0
2006-03-15 09:40:00,37.89,38.63,37.89,38.36,57700.0,37.89,38.63,37.89,38.36,57700.0
2006-03-15 09:50:00,38.36,38.8,38.23,38.72,124700.0,38.36,38.8,38.23,38.72,124700.0
2006-03-15 10:00:00,38.77,39.22,38.72,38.8,114800.0,38.77,39.22,38.72,38.8,114800.0
2006-03-15 10:10:00,38.77,38.8,38.4,38.6,31700.0,38.77,38.8,38.4,38.6,31700.0
2006-03-15 10:20:00,38.71,38.9,38.5,38.76,48200.0,38.71,38.9,38.5,38.76,48200.0
2006-03-15 10:30:00,38.77,38.8,38.6,38.61,47900.0,38.77,38.8,38.6,38.61,47900.0
2006-03-15 10:40:00,38.63,38.73,38.57,38.6,30200.0,38.63,38.73,38.57,38.6,30200.0
2006-03-15 10:50:00,38.63,38.66,38.5,38.61,34500.0,38.63,38.66,38.5,38.61,34500.0
2006-03-15 11:00:00,38.61,38.69,38.56,38.65,17200.0,38.61,38.69,38.56,38.65,17200.0
2006-03-15 11:10:00,38.65,38.77,38.6,38.69,34900.0,38.65,38.77,38.6,38.69,34900.0
2006-03-15 11:20:00,38.69,38.72,38.58,38.6,27700.0,38.69,38.72,38.58,38.6,27700.0
2006-03-15 11:30:00,38.62,38.73,38.54,38.54,25200.0,38.62,38.73,38.54,38.54,25200.0
2006-03-15 11:40:00,38.54,38.62,38.4,38.41,30000.0,38.54,38.62,38.4,38.41,30000.0
2006-03-15 11:50:00,38.43,38.56,38.4,38.45,25700.0,38.43,38.56,38.4,38.45,25700.0
2006-03-15 12:00:00,38.46,38.52,38.4,38.49,16400.0,38.46,38.52,38.4,38.49,16400.0
2006-03-15 12:10:00,38.51,38.73,38.49,38.71,33900.0,38.51,38.73,38.49,38.71,33900.0
2006-03-15 12:20:00,38.69,38.71,38.44,38.52,21700.0,38.69,38.71,38.44,38.52,21700.0
2006-03-15 12:30:00,38.52,38.64,38.5,38.53,14600.0,38.52,38.64,38.5,38.53,14600.0
2006-03-15 12:40:00,38.51,38.64,38.51,38.64,12000.0,38.51,38.64,38.51,38.64,12000.0
2006-03-15 12:50:00,38.63,38.7,38.55,38.55,11800.0,38.63,38.7,38.55,38.55,11800.0
2006-03-15 13:00:00,38.55,38.65,38.52,38.65,16400.0,38.55,38.65,38.52,38.65,16400.0
2006-03-15 13:10:00,38.64,38.68,38.55,38.64,8900.0,38.64,38.68,38.55,38.64,8900.0
2006-03-15 13:20:00,38.61,38.68,38.57,38.68,10100.0,38.61,38.68,38.57,38.68,10100.0
2006-03-15 13:30:00,38.68,38.85,38.67,38.84,42700.0,38.68,38.85,38.67,38.84,42700.0
2006-03-15 13:40:00,38.83,38.9,38.78,38.9,22000.0,38.83,38.9,38.78,38.9,22000.0
2006-03-15 13:50:00,38.9,38.98,38.77,38.9,28500.0,38.9,38.98,38.77,38.9,28500.0
2006-03-15 14:00:00,38.88,39.0,38.84,38.99,29400.0,38.88,39.0,38.84,38.99,29400.0
2006-03-15 14:10:00,39.0,39.0,38.93,38.95,29200.0,39.0,39.0,38.93,38.95,29200.0
2006-03-15 14:20:00,38.95,39.0,38.91,38.94,35600.0,38.95,39.0,38.91,38.94,35600.0
2006-03-15 14:30:00,38.94,38.95,38.8,38.94,21600.0,38.94,38.95,38.8,38.94,21600.0
2006-03-15 14:40:00,38.94,39.22,38.9,39.17,80700.0,38.94,39.22,38.9,39.17,80700.0
2006-03-15 14:50:00,39.16,39.3,39.16,39.21,36400.0,39.16,39.3,39.16,39.21,36400.0
2006-03-15 15:00:00,39.21,39.29,39.13,39.15,33700.0,39.21,39.29,39.13,39.15,33700.0
2006-03-15 15:10:00,39.14,39.29,39.1,39.25,35500.0,39.14,39.29,39.1,39.25,35500.0
2006-03-15 15:20:00,39.24,39.47,39.22,39.42,71800.0,39.24,39.47,39.22,39.42,71800.0
2006-03-15 15:30:00,39.41,39.47,39.24,39.39,126800.0,39.41,39.47,39.24,39.39,126800.0
2006-03-15 15:40:00,39.4,39.45,39.15,39.2,112500.0,39.4,39.45,39.15,39.2,112500.0
2006-03-15 15:50:00,39.19,39.32,39.08,39.27,108400.0,39.19,39.32,39.08,39.27,108400.0
2006-03-16 09:30:00,39.45,39.97,39.43,39.75,86900.0,39.45,39.97,39.43,39.75,86900.0
2006-03-16 09:40:00,39.75,39.99,39.73,39.77,98400.0,39.75,39.99,39.73,39.77,98400.0
2006-03-16 09:50:00,39.8,39.9,39.66,39.84,42500.0,39.8,39.9,39.66,39.84,42500.0
2006-03-16 10:00:00,39.83,39.99,39.83,39.99,28200.0,39.83,39.99,39.83,39.99,28200.0
2006-03-16 10:10:00,39.98,39.99,39.88,39.97,24400.0,39.98,39.99,39.88,39.97,24400.0
2006-03-16 10:20:00,39.94,39.97,39.79,39.95,26200.0,39.94,39.97,39.79,39.95,26200.0
2006-03-16 10:30:00,39.97,39.99,39.77,39.87,14900.0,39.97,39.99,39.77,39.87,14900.0
2006-03-16 10:40:00,39.87,39.9,39.53,39.65,24300.0,39.87,39.9,39.53,39.65,24300.0
2006-03-16 10:50:00,39.65,39.78,39.65,39.77,18200.0,39.65,39.78,39.65,39.77,18200.0
2006-03-16 11:00:00,39.78,39.81,39.65,39.81,24800.0,39.78,39.81,39.65,39.81,24800.0
2006-03-16 11:10:00,39.8,39.88,39.75,39.77,22600.0,39.8,39.88,39.75,39.77,22600.0
2006-03-16 11:20:00,39.79,39.97,39.75,39.94,22000.0,39.79,39.97,39.75,39.94,22000.0
2006-03-16 11:30:00,39.95,40.0,39.8,39.81,21300.0,39.95,40.0,39.8,39.81,21300.0
2006-03-16 11:40:00,39.82,39.83,39.73,39.75,11200.0,39.82,39.83,39.73,39.75,11200.0
2006-03-16 11:50:00,39.79,39.84,39.67,39.74,18100.0,39.79,39.84,39.67,39.74,18100.0
2006-03-16 12:00:00,39.75,39.92,39.74,39.83,13900.0,39.75,39.92,39.74,39.83,13900.0
2006-03-16 12:10:00,39.81,39.94,39.78,39.79,9000.0,39.81,39.94,39.78,39.79,9000.0
2006-03-16 12:20:00,39.78,40.0,39.78,39.99,21600.0,39.78,40.0,39.78,39.99,21600.0
2006-03-16 12:30:00,39.99,40.09,39.9,39.97,25000.0,39.99,40.09,39.9,39.97,25000.0
2006-03-16 12:40:00,39.97,40.07,39.91,40.01,17000.0,39.97,40.07,39.91,40.01,17000.0
2006-03-16 12:50:00,40.04,40.04,39.94,39.94,15200.0,40.04,40.04,39.94,39.94,15200.0
2006-03-16 13:00:00,39.93,39.97,39.86,39.92,20600.0,39.93,39.97,39.86,39.92,20600.0
2006-03-16 13:10:00,39.9,39.95,39.83,39.92,11300.0,39.9,39.95,39.83,39.92,11300.0
2006-03-16 13:20:00,39.92,39.92,39.86,39.89,18300.0,39.92,39.92,39.86,39.89,18300.0
2006-03-16 13:30:00,39.88,39.98,39.65,39.88,33900.0,39.88,39.98,39.65,39.88,33900.0
2006-03-16 13:40:00,39.9,39.92,39.65,39.68,10800.0,39.9,39.92,39.65,39.68,10800.0
2006-03-16 13:50:00,39.69,39.72,39.5,39.51,18700.0,39.69,39.72,39.5,39.51,18700.0
2006-03-16 14:00:00,39.52,39.71,39.5,39.7,18800.0,39.52,39.71,39.5,39.7,18800.0
2006-03-16 14:10:00,39.71,39.73,39.6,39.65,18700.0,39.71,39.73,39.6,39.65,18700.0
2006-03-16 14:20:00,39.7,39.77,39.65,39.76,16700.0,39.7,39.77,39.65,39.76,16700.0
2006-03-16 14:30:00,39.75,39.8,39.65,39.71,15000.0,39.75,39.8,39.65,39.71,15000.0
2006-03-16 14:40:00,39.71,39.75,39.65,39.67,21300.0,39.71,39.75,39.65,39.67,21300.0
2006-03-16 14:50:00,39.67,39.67,39.65,39.66,23900.0,39.67,39.67,39.65,39.66,23900.0
2006-03-16 15:00:00,39.66,39.74,39.65,39.71,20800.0,39.66,39.74,39.65,39.71,20800.0
2006-03-16 15:10:00,39.7,39.91,39.7,39.7,26100.0,39.7,39.91,39.7,39.7,26100.0
2006-03-16 15:20:00,39.71,39.86,39.7,39.75,21500.0,39.71,39.86,39.7,39.75,21500.0
2006-03-16 15:30:00,39.76,39.78,39.5,39.59,37700.0,39.76,39.78,39.5,39.59,37700.0
2006-03-16 15:40:00,39.56,39.6,39.26,39.28,47600.0,39.56,39.6,39.26,39.28,47600.0
2006-03-16 15:50:00,39.26,39.49,39.23,39.48,62200.0,39.26,39.49,39.23,39.48,62200.0
2006-03-17 09:30:00,39.69,39.8,39.21,39.36,1117900.0,39.69,39.8,39.21,39.36,1117900.0
2006-03-17 09:40:00,39.35,39.77,39.22,39.35,51900.0,39.35,39.77,39.22,39.35,51900.0
2006-03-17 09:50:00,39.42,39.7,39.4,39.5,33700.0,39.42,39.7,39.4,39.5,33700.0
2006-03-17 10:00:00,39.49,39.81,39.45,39.72,39700.0,39.49,39.81,39.45,39.72,39700.0
2006-03-17 10:10:00,39.78,39.88,39.67,39.72,15900.0,39.78,39.88,39.67,39.72,15900.0
2006-03-17 10:20:00,39.72,39.93,39.72,39.81,18400.0,39.72,39.93,39.72,39.81,18400.0
2006-03-17 10:30:00,39.82,39.82,39.61,39.63,16500.0,39.82,39.82,39.61,39.63,16500.0
2006-03-17 10:40:00,39.65,39.76,39.61,39.72,9300.0,39.65,39.76,39.61,39.72,9300.0
2006-03-17 10:50:00,39.69,39.76,39.6,39.61,8200.0,39.69,39.76,39.6,39.61,8200.0
2006-03-17 11:00:00,39.63,39.72,39.6,39.69,12200.0,39.63,39.72,39.6,39.69,12200.0
2006-03-17 11:10:00,39.69,39.76,39.57,39.62,16700.0,39.69,39.76,39.57,39.62,16700.0
2006-03-17 11:20:00,39.64,39.68,39.61,39.62,7600.0,39.64,39.68,39.61,39.62,7600.0
2006-03-17 11:30:00,39.61,39.75,39.61,39.72,8200.0,39.61,39.75,39.61,39.72,8200.0
2006-03-17 11:40:00,39.7,39.77,39.62,39.77,9100.0,39.7,39.77,39.62,39.77,9100.0
2006-03-17 11:50:00,39.74,39.83,39.74,39.82,9200.0,39.74,39.83,39.74,39.82,9200.0
2006-03-17 12:00:00,39.83,39.94,39.81,39.81,14900.0,39.83,39.94,39.81,39.81,14900.0
2006-03-17 12:10:00,39.81,39.92,39.81,39.88,5300.0,39.81,39.92,39.81,39.88,5300.0
2006-03-17 12:20:00,39.88,39.94,39.87,39.9,10100.0,39.88,39.94,39.87,39.9,10100.0
2006-03-17 12:30:00,39.91,40.16,39.91,40.14,30500.0,39.91,40.16,39.91,40.14,30500.0
2006-03-17 12:40:00,40.16,40.25,40.13,40.13,30800.0,40.16,40.25,40.13,40.13,30800.0
2006-03-17 12:50:00,40.13,40.28,40.09,40.22,19600.0,40.13,40.28,40.09,40.22,19600.0
2006-03-17 13:00:00,40.22,40.28,40.18,40.22,16800.0,40.22,40.28,40.18,40.22,16800.0
2006-03-17 13:10:00,40.23,40.23,40.0,40.1,18800.0,40.23,40.23,40.0,40.1,18800.0
2006-03-17 13:20:00,40.06,40.06,39.9,39.95,18600.0,40.06,40.06,39.9,39.95,18600.0
2006-03-17 13:30:00,39.95,39.96,39.87,39.94,13600.0,39.95,39.96,39.87,39.94,13600.0
2006-03-17 13:40:00,39.95,40.0,39.93,39.97,12900.0,39.95,40.0,39.93,39.97,12900.0
2006-03-17 13:50:00,39.95,39.97,39.9,39.93,8700.0,39.95,39.97,39.9,39.93,8700.0
2006-03-17 14:00:00,39.93,40.07,39.93,40.01,14900.0,39.93,40.07,39.93,40.01,14900.0
2006-03-17 14:10:00,40.01,40.1,40.0,40.09,22100.0,40.01,40.1,40.0,40.09,22100.0
2006-03-17 14:20:00,40.1,40.25,40.05,40.24,29800.0,40.1,40.25,40.05,40.24,29800.0
2006-03-17 14:30:00,40.23,40.25,40.12,40.23,25800.0,40.23,40.25,40.12,40.23,25800.0
2006-03-17 14:40:00,40.23,40.28,40.22,40.23,37500.0,40.23,40.28,40.22,40.23,37500.0
2006-03-17 14:50:00,40.2,40.38,40.09,40.31,33800.0,40.2,40.38,40.09,40.31,33800.0
2006-03-17 15:00:00,40.31,40.31,40.15,40.23,20300.0,40.31,40.31,40.15,40.23,20300.0
2006-03-17 15:10:00,40.22,40.37,40.2,40.26,17900.0,40.22,40.37,40.2,40.26,17900.0
2006-03-17 15:20:00,40.26,40.3,40.15,40.2,26100.0,40.26,40.3,40.15,40.2,26100.0
2006-03-17 15:30:00,40.2,40.3,40.15,40.3,74300.0,40.2,40.3,40.15,40.3,74300.0
2006-03-17 15:40:00,40.29,40.39,40.22,40.35,84500.0,40.29,40.39,40.22,40.35,84500.0
2006-03-17 15:50:00,40.35,40.59,40.35,40.53,160600.0,40.35,40.59,40.35,40.53,160600.0
2006-03-20 09:30:00,40.64,40.9,40.6,40.75,72100.0,40.64,40.9,40.6,40.75,72100.0
2006-03-20 09:40:00,40.76,40.79,40.65,40.72,44200.0,40.76,40.79,40.65,40.72,44200.0
2006-03-20 09:50:00,40.74,40.77,40.69,40.75,45400.0,40.74,40.77,40.69,40.75,45400.0
2006-03-20 10:00:00,40.72,40.76,40.44,40.47,36600.0,40.72,40.76,40.44,40.47,36600.0
2006-03-20 10:10:00,40.47,40.7,40.27,40.29,89600.0,40.47,40.7,40.27,40.29,89600.0
2006-03-20 10:20:00,40.26,40.33,40.02,40.03,31900.0,40.26,40.33,40.02,40.03,31900.0
2006-03-20 10:30:00,40.03,40.16,39.86,40.0,33400.0,40.03,40.16,39.86,40.0,33400.0
2006-03-20 10:40:00,39.97,40.08,39.7,39.81,39100.0,39.97,40.08,39.7,39.81,39100.0
2006-03-20 10:50:00,39.81,39.88,39.58,39.85,29900.0,39.81,39.88,39.58,39.85,29900.0
2006-03-20 11:00:00,39.86,39.88,39.51,39.6,34600.0,39.86,39.88,39.51,39.6,34600.0
2006-03-20 11:10:00,39.6,39.82,39.59,39.78,14200.0,39.6,39.82,39.59,39.78,14200.0
2006-03-20 11:20:00,39.76,39.8,39.52,39.62,30500.0,39.76,39.8,39.52,39.62,30500.0
2006-03-20 11:30:00,39.6,39.86,39.32,39.85,49500.0,39.6,39.86,39.32,39.85,49500.0
2006-03-20 11:40:00,39.85,39.89,39.68,39.71,13700.0,39.85,39.89,39.68,39.71,13700.0
2006-03-20 11:50:00,39.72,39.98,39.72,39.98,26600.0,39.72,39.98,39.72,39.98,26600.0
2006-03-20 12:00:00,39.97,39.98,39.83,39.83,16200.0,39.97,39.98,39.83,39.83,16200.0
2006-03-20 12:10:00,39.84,39.93,39.65,39.89,15000.0,39.84,39.93,39.65,39.89,15000.0
2006-03-20 12:20:00,39.9,39.9,39.69,39.81,9400.0,39.9,39.9,39.69,39.81,9400.0
2006-03-20 12:30:00,39.83,39.94,39.81,39.94,11100.0,39.83,39.94,39.81,39.94,11100.0
2006-03-20 12:40:00,39.96,40.18,39.94,40.18,16500.0,39.96,40.18,39.94,40.18,16500.0
2006-03-20 12:50:00,40.17,40.22,40.11,40.2,18300.0,40.17,40.22,40.11,40.2,18300.0
2006-03-20 13:00:00,40.2,40.25,40.1,40.12,9400.0,40.2,40.25,40.1,40.12,9400.0
2006-03-20 13:10:00,40.15,40.2,40.14,40.2,8900.0,40.15,40.2,40.14,40.2,8900.0
2006-03-20 13:20:00,40.2,40.25,40.2,40.23,10900.0,40.2,40.25,40.2,40.23,10900.0
2006-03-20 13:30:00,40.22,40.25,40.14,40.17,14400.0,40.22,40.25,40.14,40.17,14400.0
2006-03-20 13:40:00,40.17,40.33,40.17,40.33,16500.0,40.17,40.33,40.17,40.33,16500.0
2006-03-20 13:50:00,40.29,40.35,40.26,40.35,13200.0,40.29,40.35,40.26,40.35,13200.0
2006-03-20 14:00:00,40.35,40.4,40.32,40.33,10300.0,40.35,40.4,40.32,40.33,10300.0
2006-03-20 14:10:00,40.34,40.34,40.18,40.28,12800.0,40.34,40.34,40.18,40.28,12800.0
2006-03-20 14:20:00,40.28,40.28,40.17,40.2,14700.0,40.28,40.28,40.17,40.2,14700.0
2006-03-20 14:30:00,40.2,40.2,39.98,40.04,23100.0,40.2,40.2,39.98,40.04,23100.0
2006-03-20 14:40:00,40.04,40.08,39.99,40.04,11600.0,40.04,40.08,39.99,40.04,11600.0
2006-03-20 14:50:00,40.06,40.06,39.86,39.94,19200.0,40.06,40.06,39.86,39.94,19200.0
2006-03-20 15:00:00,39.96,40.26,39.96,40.24,17400.0,39.96,40.26,39.96,40.24,17400.0
2006-03-20 15:10:00,40.23,40.23,40.0,40.19,28500.0,40.23,40.23,40.0,40.19,28500.0
2006-03-20 15:20:00,40.17,40.17,40.1,40.1,15400.0,40.17,40.17,40.1,40.1,15400.0
2006-03-20 15:30:00,40.1,40.2,40.1,40.11,28300.0,40.1,40.2,40.1,40.11,28300.0
2006-03-20 15:40:00,40.11,40.24,40.08,40.17,43600.0,40.11,40.24,40.08,40.17,43600.0
2006-03-20 15:50:00,40.19,40.3,40.12,40.2,64000.0,40.19,40.3,40.12,40.2,64000.0
2006-03-21 09:30:00,40.15,40.23,39.6,39.75,32800.0,40.15,40.23,39.6,39.75,32800.0
2006-03-21 09:40:00,39.65,39.97,39.48,39.9,40300.0,39.65,39.97,39.48,39.9,40300.0
2006-03-21 09:50:00,39.85,39.89,39.19,39.43,43500.0,39.85,39.89,39.19,39.43,43500.0
2006-03-21 10:00:00,39.38,39.45,39.22,39.36,27500.0,39.38,39.45,39.22,39.36,27500.0
2006-03-21 10:10:00,39.33,39.34,38.9,39.04,62100.0,39.33,39.34,38.9,39.04,62100.0
2006-03-21 10:20:00,39.04,39.04,38.91,39.0,29800.0,39.04,39.04,38.91,39.0,29800.0
2006-03-21 10:30:00,39.03,39.2,39.0,39.06,136100.0,39.03,39.2,39.0,39.06,136100.0
2006-03-21 10:40:00,39.06,39.25,38.99,39.15,121200.0,39.06,39.25,38.99,39.15,121200.0
2006-03-21 10:50:00,39.16,39.22,39.15,39.15,27600.0,39.16,39.22,39.15,39.15,27600.0
2006-03-21 11:00:00,39.16,39.2,39.15,39.2,11800.0,39.16,39.2,39.15,39.2,11800.0
2006-03-21 11:10:00,39.19,39.3,39.12,39.23,16100.0,39.19,39.3,39.12,39.23,16100.0
2006-03-21 11:20:00,39.27,39.42,39.22,39.4,20600.0,39.27,39.42,39.22,39.4,20600.0
2006-03-21 11:30:00,39.41,39.42,39.33,39.39,39900.0,39.41,39.42,39.33,39.39,39900.0
2006-03-21 11:40:00,39.39,39.54,39.35,39.43,32200.0,39.39,39.54,39.35,39.43,32200.0
2006-03-21 11:50:00,39.44,39.49,39.42,39.45,15000.0,39.44,39.49,39.42,39.45,15000.0
2006-03-21 12:00:00,39.45,39.47,39.41,39.47,10200.0,39.45,39.47,39.41,39.47,10200.0
2006-03-21 12:10:00,39.47,39.48,39.42,39.47,17800.0,39.47,39.48,39.42,39.47,17800.0
2006-03-21 12:20:00,39.46,39.5,39.4,39.49,12700.0,39.46,39.5,39.4,39.49,12700.0
2006-03-21 12:30:00,39.5,39.5,39.43,39.49,8400.0,39.5,39.5,39.43,39.49,8400.0
2006-03-21 12:40:00,39.49,39.5,39.4,39.48,14400.0,39.49,39.5,39.4,39.48,14400.0
2006-03-21 12:50:00,39.48,39.48,39.2,39.39,33700.0,39.48,39.48,39.2,39.39,33700.0
2006-03-21 13:00:00,39.37,39.42,39.3,39.41,6600.0,39.37,39.42,39.3,39.41,6600.0
2006-03-21 13:10:00,39.41,39.42,39.32,39.38,4300.0,39.41,39.42,39.32,39.38,4300.0
2006-03-21 13:20:00,39.41,39.42,39.15,39.2,29000.0,39.41,39.42,39.15,39.2,29000.0
2006-03-21 13:30:00,39.2,39.4,39.2,39.3,20200.0,39.2,39.4,39.2,39.3,20200.0
2006-03-21 13:40:00,39.31,39.34,39.11,39.15,15900.0,39.31,39.34,39.11,39.15,15900.0
2006-03-21 13:50:00,39.21,39.29,39.06,39.15,19400.0,39.21,39.29,39.06,39.15,19400.0
2006-03-21 14:00:00,39.13,39.21,38.95,38.95,24400.0,39.13,39.21,38.95,38.95,24400.0
2006-03-21 14:10:00,38.95,39.11,38.83,38.85,36000.0,38.95,39.11,38.83,38.85,36000.0
2006-03-21 14:20:00,38.83,38.88,38.53,38.62,32700.0,38.83,38.88,38.53,38.62,32700.0
2006-03-21 14:30:00,38.62,38.62,38.35,38.51,64400.0,38.62,38.62,38.35,38.51,64400.0
2006-03-21 14:40:00,38.54,38.61,38.43,38.43,25400.0,38.54,38.61,38.43,38.43,25400.0
2006-03-21 14:50:00,38.44,38.49,38.27,38.39,21300.0,38.44,38.49,38.27,38.39,21300.0
2006-03-21 15:00:00,38.31,38.41,38.15,38.15,40000.0,38.31,38.41,38.15,38.15,40000.0
2006-03-21 15:10:00,38.15,38.24,38.08,38.16,32700.0,38.15,38.24,38.08,38.16,32700.0
2006-03-21 15:20:00,38.16,38.41,37.89,37.92,90300.0,38.16,38.41,37.89,37.92,90300.0
2006-03-21 15:30:00,37.89,38.27,37.85,38.0,116300.0,37.89,38.27,37.85,38.0,116300.0
2006-03-21 15:40:00,38.02,38.1,37.99,38.09,65100.0,38.02,38.1,37.99,38.09,65100.0
2006-03-21 15:50:00,38.09,38.15,37.95,37.97,123800.0,38.09,38.15,37.95,37.97,123800.0
2006-03-22 09:30:00,37.78,37.78,37.26,37.44,71400.0,37.78,37.78,37.26,37.44,71400.0
2006-03-22 09:40:00,37.44,37.6,37.25,37.29,42100.0,37.44,37.6,37.25,37.29,42100.0
2006-03-22 09:50:00,37.25,37.42,37.01,37.09,55500.0,37.25,37.42,37.01,37.09,55500.0
2006-03-22 10:00:00,37.1,37.19,36.95,37.14,57300.0,37.1,37.19,36.95,37.14,57300.0
2006-03-22 10:10:00,37.16,37.72,37.15,37.72,25700.0,37.16,37.72,37.15,37.72,25700.0
2006-03-22 10:20:00,37.68,37.95,37.59,37.71,44700.0,37.68,37.95,37.59,37.71,44700.0
2006-03-22 10:30:00,37.72,37.75,37.53,37.58,30300.0,37.72,37.75,37.53,37.58,30300.0
2006-03-22 10:40:00,37.57,37.61,37.5,37.61,18800.0,37.57,37.61,37.5,37.61,18800.0
2006-03-22 10:50:00,37.6,37.69,37.54,37.66,41300.0,37.6,37.69,37.54,37.66,41300.0
2006-03-22 11:00:00,37.69,38.03,37.69,37.99,64500.0,37.69,38.03,37.69,37.99,64500.0
2006-03-22 11:10:00,38.0,38.16,37.91,38.02,90100.0,38.0,38.16,37.91,38.02,90100.0
2006-03-22 11:20:00,38.04,38.08,37.95,38.05,45800.0,38.04,38.08,37.95,38.05,45800.0
2006-03-22 11:30:00,38.05,38.15,37.94,38.02,40400.0,38.05,38.15,37.94,38.02,40400.0
2006-03-22 11:40:00,38.02,38.16,38.0,38.04,21700.0,38.02,38.16,38.0,38.04,21700.0
2006-03-22 11:50:00,38.04,38.11,38.04,38.1,5800.0,38.04,38.11,38.04,38.1,5800.0
2006-03-22 12:00:00,38.1,38.16,38.1,38.14,25300.0,38.1,38.16,38.1,38.14,25300.0
2006-03-22 12:10:00,38.15,38.15,38.08,38.09,20300.0,38.15,38.15,38.08,38.09,20300.0
2006-03-22 12:20:00,38.09,38.09,37.98,37.98,13900.0,38.09,38.09,37.98,37.98,13900.0
2006-03-22 12:30:00,37.98,38.04,37.88,37.94,24800.0,37.98,38.04,37.88,37.94,24800.0
2006-03-22 12:40:00,37.97,38.0,37.8,37.81,44700.0,37.97,38.0,37.8,37.81,44700.0
2006-03-22 12:50:00,37.85,38.0,37.81,37.98,19500.0,37.85,38.0,37.81,37.98,19500.0
2006-03-22 13:00:00,37.99,38.09,37.97,38.02,30300.0,37.99,38.09,37.97,38.02,30300.0
2006-03-22 13:10:00,38.02,38.02,37.98,38.0,30700.0,38.02,38.02,37.98,38.0,30700.0
2006-03-22 13:20:00,38.0,38.0,37.95,38.0,66600.0,38.0,38.0,37.95,38.0,66600.0
2006-03-22 13:30:00,38.0,38.2,38.0,38.13,44300.0,38.0,38.2,38.0,38.13,44300.0
2006-03-22 13:40:00,38.13,38.15,38.1,38.15,20300.0,38.13,38.15,38.1,38.15,20300.0
2006-03-22 13:50:00,38.15,38.15,38.1,38.14,45500.0,38.15,38.15,38.1,38.14,45500.0
2006-03-22 14:00:00,38.14,38.15,38.07,38.1,98300.0,38.14,38.15,38.07,38.1,98300.0
2006-03-22 14:10:00,38.1,38.1,37.95,38.0,12000.0,38.1,38.1,37.95,38.0,12000.0
2006-03-22 14:20:00,37.99,38.0,37.92,37.92,10500.0,37.99,38.0,37.92,37.92,10500.0
2006-03-22 14:30:00,37.97,38.0,37.92,37.97,19000.0,37.97,38.0,37.92,37.97,19000.0
2006-03-22 14:40:00,37.98,38.0,37.96,38.0,15600.0,37.98,38.0,37.96,38.0,15600.0
2006-03-22 14:50:00,38.0,38.0,37.97,37.98,20600.0,38.0,38.0,37.97,37.98,20600.0
2006-03-22 15:00:00,37.97,37.99,37.86,37.86,17600.0,37.97,37.99,37.86,37.86,17600.0
2006-03-22 15:10:00,37.86,37.96,37.76,37.94,42900.0,37.86,37.96,37.76,37.94,42900.0
2006-03-22 15:20:00,37.94,38.0,37.93,37.96,30600.0,37.94,38.0,37.93,37.96,30600.0
2006-03-22 15:30:00,37.97,38.0,37.85,37.91,56000.0,37.97,38.0,37.85,37.91,56000.0
2006-03-22 15:40:00,37.91,37.93,37.87,37.9,46000.0,37.91,37.93,37.87,37.9,46000.0
2006-03-22 15:50:00,37.89,37.91,37.8,37.82,112400.0,37.89,37.91,37.8,37.82,112400.0
2006-03-23 09:30:00,37.68,37.79,37.2,37.68,90400.0,37.68,37.79,37.2,37.68,90400.0
2006-03-23 09:40:00,37.7,37.83,37.58,37.67,71700.0,37.7,37.83,37.58,37.67,71700.0
2006-03-23 09:50:00,37.75,37.75,37.37,37.51,22300.0,37.75,37.75,37.37,37.51,22300.0
2006-03-23 10:00:00,37.43,37.5,37.05,37.05,32900.0,37.43,37.5,37.05,37.05,32900.0
2006-03-23 10:10:00,37.05,37.07,36.73,37.0,85700.0,37.05,37.07,36.73,37.0,85700.0
2006-03-23 10:20:00,37.0,37.0,36.86,36.97,23600.0,37.0,37.0,36.86,36.97,23600.0
2006-03-23 10:30:00,36.96,37.0,36.55,36.74,66900.0,36.96,37.0,36.55,36.74,66900.0
2006-03-23 10:40:00,36.74,36.76,35.64,36.25,324000.0,36.74,36.76,35.64,36.25,324000.0
2006-03-23 10:50:00,36.26,36.4,36.13,36.18,50600.0,36.26,36.4,36.13,36.18,50600.0
2006-03-23 11:00:00,36.25,36.25,36.01,36.19,39600.0,36.25,36.25,36.01,36.19,39600.0
2006-03-23 11:10:00,36.23,36.3,36.14,36.3,63500.0,36.23,36.3,36.14,36.3,63500.0
2006-03-23 11:20:00,36.3,36.3,36.18,36.2,40100.0,36.3,36.3,36.18,36.2,40100.0
2006-03-23 11:30:00,36.2,36.22,36.01,36.22,90200.0,36.2,36.22,36.01,36.22,90200.0
2006-03-23 11:40:00,36.22,36.22,36.06,36.06,40000.0,36.22,36.22,36.06,36.06,40000.0
2006-03-23 11:50:00,36.06,36.25,36.0,36.08,57400.0,36.06,36.25,36.0,36.08,57400.0
2006-03-23 12:00:00,36.14,36.21,36.03,36.09,33300.0,36.14,36.21,36.03,36.09,33300.0
2006-03-23 12:10:00,36.09,36.13,35.86,36.0,45700.0,36.09,36.13,35.86,36.0,45700.0
2006-03-23 12:20:00,35.99,36.06,35.8,36.0,79900.0,35.99,36.06,35.8,36.0,79900.0
2006-03-23 12:30:00,35.99,36.08,35.99,36.07,46400.0,35.99,36.08,35.99,36.07,46400.0
2006-03-23 12:40:00,36.07,36.2,36.07,36.16,35700.0,36.07,36.2,36.07,36.16,35700.0
2006-03-23 12:50:00,36.16,36.2,36.03,36.13,21600.0,36.16,36.2,36.03,36.13,21600.0
2006-03-23 13:00:00,36.14,36.2,36.09,36.18,15100.0,36.14,36.2,36.09,36.18,15100.0
2006-03-23 13:10:00,36.19,36.2,36.14,36.15,8800.0,36.19,36.2,36.14,36.15,8800.0
2006-03-23 13:20:00,36.18,36.22,36.16,36.19,12100.0,36.18,36.22,36.16,36.19,12100.0
2006-03-23 13:30:00,36.19,36.3,36.18,36.25,24600.0,36.19,36.3,36.18,36.25,24600.0
2006-03-23 13:40:00,36.25,36.26,36.14,36.2,26500.0,36.25,36.26,36.14,36.2,26500.0
2006-03-23 13:50:00,36.18,36.2,36.01,36.17,24200.0,36.18,36.2,36.01,36.17,24200.0
2006-03-23 14:00:00,36.17,36.25,36.0,36.02,20300.0,36.17,36.25,36.0,36.02,20300.0
2006-03-23 14:10:00,36.02,36.18,35.9,36.06,19100.0,36.02,36.18,35.9,36.06,19100.0
2006-03-23 14:20:00,36.05,36.18,36.02,36.13,10700.0,36.05,36.18,36.02,36.13,10700.0
2006-03-23 14:30:00,36.14,36.15,35.92,35.96,20200.0,36.14,36.15,35.92,35.96,20200.0
2006-03-23 14:40:00,35.98,36.14,35.97,36.06,13900.0,35.98,36.14,35.97,36.06,13900.0
2006-03-23 14:50:00,36.05,36.08,35.78,36.05,43700.0,36.05,36.08,35.78,36.05,43700.0
2006-03-23 15:00:00,36.02,36.12,35.88,36.05,22500.0,36.02,36.12,35.88,36.05,22500.0
2006-03-23 15:10:00,36.01,36.14,36.0,36.05,22200.0,36.01,36.14,36.0,36.05,22200.0
2006-03-23 15:20:00,36.05,36.25,36.05,36.24,52400.0,36.05,36.25,36.05,36.24,52400.0
2006-03-23 15:30:00,36.22,36.22,36.03,36.16,35000.0,36.22,36.22,36.03,36.16,35000.0
2006-03-23 15:40:00,36.16,36.17,36.0,36.06,45200.0,36.16,36.17,36.0,36.06,45200.0
2006-03-23 15:50:00,36.06,36.13,35.96,36.05,101900.0,36.06,36.13,35.96,36.05,101900.0
2006-03-24 09:30:00,36.11,36.55,36.0,36.49,63200.0,36.11,36.55,36.0,36.49,63200.0
2006-03-24 09:40:00,36.44,36.69,36.28,36.35,43100.0,36.44,36.69,36.28,36.35,43100.0
2006-03-24 09:50:00,36.35,36.5,36.35,36.43,22200.0,36.35,36.5,36.35,36.43,22200.0
2006-03-24 10:00:00,36.38,36.54,36.38,36.54,45000.0,36.38,36.54,36.38,36.54,45000.0
2006-03-24 10:10:00,36.54,36.74,36.54,36.58,19100.0,36.54,36.74,36.54,36.58,19100.0
2006-03-24 10:20:00,36.55,36.71,36.37,36.67,60600.0,36.55,36.71,36.37,36.67,60600.0
2006-03-24 10:30:00,36.67,36.76,36.6,36.7,40000.0,36.67,36.76,36.6,36.7,40000.0
2006-03-24 10:40:00,36.66,36.84,36.66,36.8,24800.0,36.66,36.84,36.66,36.8,24800.0
2006-03-24 10:50:00,36.8,36.89,36.72,36.72,45000.0,36.8,36.89,36.72,36.72,45000.0
2006-03-24 11:00:00,36.81,37.04,36.73,36.9,26200.0,36.81,37.04,36.73,36.9,26200.0
2006-03-24 11:10:00,36.89,36.94,36.83,36.86,23200.0,36.89,36.94,36.83,36.86,23200.0
2006-03-24 11:20:00,36.86,36.86,36.79,36.8,31900.0,36.86,36.86,36.79,36.8,31900.0
2006-03-24 11:30:00,36.77,36.8,36.65,36.65,31900.0,36.77,36.8,36.65,36.65,31900.0
2006-03-24 11:40:00,36.67,36.69,36.6,36.62,32300.0,36.67,36.69,36.6,36.62,32300.0
2006-03-24 11:50:00,36.6,36.65,36.5,36.6,32200.0,36.6,36.65,36.5,36.6,32200.0
2006-03-24 12:00:00,36.58,36.61,36.52,36.56,7300.0,36.58,36.61,36.52,36.56,7300.0
2006-03-24 12:10:00,36.58,36.66,36.56,36.66,21500.0,36.58,36.66,36.56,36.66,21500.0
2006-03-24 12:20:00,36.66,36.71,36.58,36.7,26900.0,36.66,36.71,36.58,36.7,26900.0
2006-03-24 12:30:00,36.69,36.74,36.64,36.7,19100.0,36.69,36.74,36.64,36.7,19100.0
2006-03-24 12:40:00,36.68,36.8,36.68,36.79,15200.0,36.68,36.8,36.68,36.79,15200.0
2006-03-24 12:50:00,36.77,36.79,36.63,36.63,22100.0,36.77,36.79,36.63,36.63,22100.0
2006-03-24 13:00:00,36.59,36.64,36.44,36.44,30300.0,36.59,36.64,36.44,36.44,30300.0
2006-03-24 13:10:00,36.43,36.59,36.27,36.3,36000.0,36.43,36.59,36.27,36.3,36000.0
2006-03-24 13:20:00,36.34,36.49,36.34,36.46,37700.0,36.34,36.49,36.34,36.46,37700.0
2006-03-24 13:30:00,36.44,36.65,36.43,36.53,18200.0,36.44,36.65,36.43,36.53,18200.0
2006-03-24 13:40:00,36.6,36.64,36.51,36.57,11700.0,36.6,36.64,36.51,36.57,11700.0
2006-03-24 13:50:00,36.56,36.71,36.5,36.7,23200.0,36.56,36.71,36.5,36.7,23200.0
2006-03-24 14:00:00,36.7,36.74,36.48,36.49,25900.0,36.7,36.74,36.48,36.49,25900.0
2006-03-24 14:10:00,36.49,36.5,36.32,36.45,36300.0,36.49,36.5,36.32,36.45,36300.0
2006-03-24 14:20:00,36.43,36.49,36.39,36.39,34200.0,36.43,36.49,36.39,36.39,34200.0
2006-03-24 14:30:00,36.39,36.4,36.31,36.37,25400.0,36.39,36.4,36.31,36.37,25400.0
2006-03-24 14:40:00,36.35,36.49,36.35,36.46,28600.0,36.35,36.49,36.35,36.46,28600.0
2006-03-24 14:50:00,36.45,36.46,36.43,36.43,12400.0,36.45,36.46,36.43,36.43,12400.0
2006-03-24 15:00:00,36.39,36.48,36.39,36.42,24900.0,36.39,36.48,36.39,36.42,24900.0
2006-03-24 15:10:00,36.42,36.43,36.36,36.36,16500.0,36.42,36.43,36.36,36.36,16500.0
2006-03-24 15:20:00,36.36,36.46,36.29,36.44,19800.0,36.36,36.46,36.29,36.44,19800.0
2006-03-24 15:30:00,36.47,36.49,36.39,36.42,43700.0,36.47,36.49,36.39,36.42,43700.0
2006-03-24 15:40:00,36.42,36.48,36.41,36.43,24500.0,36.42,36.48,36.41,36.43,24500.0
2006-03-24 15:50:00,36.41,36.45,36.4,36.45,49900.0,36.41,36.45,36.4,36.45,49900.0
2006-03-27 09:30:00,36.45,36.65,36.07,36.44,64400.0,36.45,36.65,36.07,36.44,64400.0
2006-03-27 09:40:00,36.43,36.61,36.39,36.42,17400.0,36.43,36.61,36.39,36.42,17400.0
2006-03-27 09:50:00,36.41,36.5,36.11,36.24,33100.0,36.41,36.5,36.11,36.24,33100.0
2006-03-27 10:00:00,36.25,36.25,35.83,35.89,64000.0,36.25,36.25,35.83,35.89,64000.0
2006-03-27 10:10:00,35.89,36.1,35.64,35.89,42600.0,35.89,36.1,35.64,35.89,42600.0
2006-03-27 10:20:00,35.84,36.0,35.64,35.67,50900.0,35.84,36.0,35.64,35.67,50900.0
2006-03-27 10:30:00,35.67,35.91,35.62,35.8,34400.0,35.67,35.91,35.62,35.8,34400.0
2006-03-27 10:40:00,35.8,35.86,35.72,35.77,12400.0,35.8,35.86,35.72,35.77,12400.0
2006-03-27 10:50:00,35.76,35.86,35.75,35.82,12800.0,35.76,35.86,35.75,35.82,12800.0
2006-03-27 11:00:00,35.82,35.82,35.53,35.53,39400.0,35.82,35.82,35.53,35.53,39400.0
2006-03-27 11:10:00,35.52,35.67,35.48,35.64,33600.0,35.52,35.67,35.48,35.64,33600.0
2006-03-27 11:20:00,35.62,35.66,35.45,35.47,18000.0,35.62,35.66,35.45,35.47,18000.0
2006-03-27 11:30:00,35.48,35.61,35.48,35.57,21000.0,35.48,35.61,35.48,35.57,21000.0
2006-03-27 11:40:00,35.59,35.79,35.59,35.71,19600.0,35.59,35.79,35.59,35.71,19600.0
2006-03-27 11:50:00,35.73,35.78,35.57,35.73,7300.0,35.73,35.78,35.57,35.73,7300.0
2006-03-27 12:00:00,35.73,35.73,35.64,35.65,16400.0,35.73,35.73,35.64,35.65,16400.0
2006-03-27 12:10:00,35.65,35.95,35.6,35.86,24600.0,35.65,35.95,35.6,35.86,24600.0
2006-03-27 12:20:00,35.89,36.0,35.84,35.93,13000.0,35.89,36.0,35.84,35.93,13000.0
2006-03-27 12:30:00,35.98,35.99,35.92,35.94,5500.0,35.98,35.99,35.92,35.94,5500.0
2006-03-27 12:40:00,35.95,36.07,35.89,35.89,30500.0,35.95,36.07,35.89,35.89,30500.0
2006-03-27 12:50:00,35.89,35.89,35.64,35.82,8200.0,35.89,35.89,35.64,35.82,8200.0
2006-03-27 13:00:00,35.83,36.02,35.83,36.01,5000.0,35.83,36.02,35.83,36.01,5000.0
2006-03-27 13:10:00,36.02,36.02,35.87,35.93,4200.0,36.02,36.02,35.87,35.93,4200.0
2006-03-27 13:20:00,35.96,36.0,35.9,36.0,8500.0,35.96,36.0,35.9,36.0,8500.0
2006-03-27 13:30:00,36.0,36.0,35.92,36.0,5300.0,36.0,36.0,35.92,36.0,5300.0
2006-03-27 13:40:00,36.0,36.04,35.96,36.02,11700.0,36.0,36.04,35.96,36.02,11700.0
2006-03-27 13:50:00,36.0,36.11,35.85,35.96,31200.0,36.0,36.11,35.85,35.96,31200.0
2006-03-27 14:00:00,35.94,35.94,35.74,35.82,8700.0,35.94,35.94,35.74,35.82,8700.0
2006-03-27 14:10:00,35.82,35.84,35.7,35.8,15100.0,35.82,35.84,35.7,35.8,15100.0
2006-03-27 14:20:00,35.8,35.8,35.59,35.67,21900.0,35.8,35.8,35.59,35.67,21900.0
2006-03-27 14:30:00,35.67,35.83,35.59,35.83,54100.0,35.67,35.83,35.59,35.83,54100.0
2006-03-27 14:40:00,35.83,35.83,35.61,35.65,44400.0,35.83,35.83,35.61,35.65,44400.0
2006-03-27 14:50:00,35.65,35.7,35.56,35.6,32100.0,35.65,35.7,35.56,35.6,32100.0
2006-03-27 15:00:00,35.6,35.65,35.56,35.61,29600.0,35.6,35.65,35.56,35.61,29600.0
2006-03-27 15:10:00,35.61,35.65,35.6,35.63,17000.0,35.61,35.65,35.6,35.63,17000.0
2006-03-27 15:20:00,35.63,35.68,35.6,35.62,16200.0,35.63,35.68,35.6,35.62,16200.0
2006-03-27 15:30:00,35.62,35.66,35.62,35.62,36700.0,35.62,35.66,35.62,35.62,36700.0
2006-03-27 15:40:00,35.63,35.67,35.6,35.63,62800.0,35.63,35.67,35.6,35.63,62800.0
2006-03-27 15:50:00,35.62,35.67,35.54,35.57,96200.0,35.62,35.67,35.54,35.57,96200.0
2006-03-28 09:30:00,35.36,35.48,35.05,35.14,74300.0,35.36,35.48,35.05,35.14,74300.0
2006-03-28 09:40:00,35.1,35.2,34.77,35.15,135600.0,35.1,35.2,34.77,35.15,135600.0
2006-03-28 09:50:00,35.17,35.17,34.87,35.05,39500.0,35.17,35.17,34.87,35.05,39500.0
2006-03-28 10:00:00,35.05,35.11,34.87,35.05,25100.0,35.05,35.11,34.87,35.05,25100.0
2006-03-28 10:10:00,35.06,35.17,34.9,35.07,50100.0,35.06,35.17,34.9,35.07,50100.0
2006-03-28 10:20:00,35.07,35.09,34.97,34.97,9600.0,35.07,35.09,34.97,34.97,9600.0
2006-03-28 10:30:00,34.99,35.0,34.91,34.98,19100.0,34.99,35.0,34.91,34.98,19100.0
2006-03-28 10:40:00,34.96,35.05,34.86,34.93,35100.0,34.96,35.05,34.86,34.93,35100.0
2006-03-28 10:50:00,34.95,35.0,34.85,34.96,33200.0,34.95,35.0,34.85,34.96,33200.0
2006-03-28 11:00:00,34.95,35.0,34.9,34.98,41400.0,34.95,35.0,34.9,34.98,41400.0
2006-03-28 11:10:00,34.99,35.21,34.98,35.21,51800.0,34.99,35.21,34.98,35.21,51800.0
2006-03-28 11:20:00,35.19,35.21,35.13,35.19,13100.0,35.19,35.21,35.13,35.19,13100.0
2006-03-28 11:30:00,35.21,35.3,35.12,35.12,19000.0,35.21,35.3,35.12,35.12,19000.0
2006-03-28 11:40:00,35.12,35.14,35.0,35.03,20800.0,35.12,35.14,35.0,35.03,20800.0
2006-03-28 11:50:00,35.05,35.12,35.05,35.1,4600.0,35.05,35.12,35.05,35.1,4600.0
2006-03-28 12:00:00,35.1,35.23,35.1,35.19,8500.0,35.1,35.23,35.1,35.19,8500.0
2006-03-28 12:10:00,35.19,35.28,35.19,35.28,16700.0,35.19,35.28,35.19,35.28,16700.0
2006-03-28 12:20:00,35.25,35.41,35.25,35.38,13200.0,35.25,35.41,35.25,35.38,13200.0
2006-03-28 12:30:00,35.39,35.44,35.32,35.37,9200.0,35.39,35.44,35.32,35.37,9200.0
2006-03-28 12:40:00,35.38,35.44,35.38,35.42,4100.0,35.38,35.44,35.38,35.42,4100.0
2006-03-28 12:50:00,35.44,35.45,35.41,35.43,7500.0,35.44,35.45,35.41,35.43,7500.0
2006-03-28 13:00:00,35.43,35.46,35.38,35.46,13000.0,35.43,35.46,35.38,35.46,13000.0
2006-03-28 13:10:00,35.44,35.47,35.35,35.35,10400.0,35.44,35.47,35.35,35.35,10400.0
2006-03-28 13:20:00,35.35,35.42,35.35,35.41,4100.0,35.35,35.42,35.35,35.41,4100.0
2006-03-28 13:30:00,35.42,35.42,35.31,35.31,5300.0,35.42,35.42,35.31,35.31,5300.0
2006-03-28 13:40:00,35.27,35.37,35.2,35.32,22200.0,35.27,35.37,35.2,35.32,22200.0
2006-03-28 13:50:00,35.35,35.44,35.35,35.43,4000.0,35.35,35.44,35.35,35.43,4000.0
2006-03-28 14:00:00,35.43,35.51,35.4,35.48,20000.0,35.43,35.51,35.4,35.48,20000.0
2006-03-28 14:10:00,35.49,35.56,35.26,35.26,22200.0,35.49,35.56,35.26,35.26,22200.0
2006-03-28 14:20:00,35.27,35.38,35.02,35.22,56200.0,35.27,35.38,35.02,35.22,56200.0
2006-03-28 14:30:00,35.15,35.15,34.94,35.03,47800.0,35.15,35.15,34.94,35.03,47800.0
2006-03-28 14:40:00,35.04,35.12,35.0,35.09,7400.0,35.04,35.12,35.0,35.09,7400.0
2006-03-28 14:50:00,35.09,35.16,35.0,35.02,18100.0,35.09,35.16,35.0,35.02,18100.0
2006-03-28 15:00:00,35.06,35.09,34.85,34.89,41100.0,35.06,35.09,34.85,34.89,41100.0
2006-03-28 15:10:00,34.88,34.91,34.68,34.71,42400.0,34.88,34.91,34.68,34.71,42400.0
2006-03-28 15:20:00,34.71,34.99,34.71,34.99,31700.0,34.71,34.99,34.71,34.99,31700.0
2006-03-28 15:30:00,34.96,35.22,34.95,35.11,45200.0,34.96,35.22,34.95,35.11,45200.0
2006-03-28 15:40:00,35.13,35.19,34.94,34.95,16600.0,35.13,35.19,34.94,34.95,16600.0
2006-03-28 15:50:00,34.95,35.11,34.9,34.91,54300.0,34.95,35.11,34.9,34.91,54300.0
2006-03-29 09:30:00,34.86,35.3,34.72,35.18,50800.0,34.86,35.3,34.72,35.18,50800.0
2006-03-29 09:40:00,35.17,35.33,35.02,35.32,29600.0,35.17,35.33,35.02,35.32,29600.0
2006-03-29 09:50:00,35.34,35.36,35.07,35.1,21500.0,35.34,35.36,35.07,35.1,21500.0
2006-03-29 10:00:00,35.1,35.23,34.91,34.91,17700.0,35.1,35.23,34.91,34.91,17700.0
2006-03-29 10:10:00,34.87,35.13,34.8,35.04,38500.0,34.87,35.13,34.8,35.04,38500.0
2006-03-29 10:20:00,35.04,35.35,35.04,35.28,22400.0,35.04,35.35,35.04,35.28,22400.0
2006-03-29 10:30:00,35.29,35.69,35.27,35.56,75500.0,35.29,35.69,35.27,35.56,75500.0
2006-03-29 10:40:00,35.65,35.68,35.53,35.56,14600.0,35.65,35.68,35.53,35.56,14600.0
2006-03-29 10:50:00,35.56,35.87,35.52,35.73,24300.0,35.56,35.87,35.52,35.73,24300.0
2006-03-29 11:00:00,35.72,35.92,35.48,35.92,31400.0,35.72,35.92,35.48,35.92,31400.0
2006-03-29 11:10:00,35.93,36.12,35.86,36.04,51600.0,35.93,36.12,35.86,36.04,51600.0
2006-03-29 11:20:00,36.02,36.13,36.0,36.1,26200.0,36.02,36.13,36.0,36.1,26200.0
2006-03-29 11:30:00,36.11,36.5,36.11,36.21,40800.0,36.11,36.5,36.11,36.21,40800.0
2006-03-29 11:40:00,36.2,36.4,36.18,36.36,20900.0,36.2,36.4,36.18,36.36,20900.0
2006-03-29 11:50:00,36.37,36.4,36.1,36.12,35000.0,36.37,36.4,36.1,36.12,35000.0
2006-03-29 12:00:00,36.12,36.36,36.12,36.27,52500.0,36.12,36.36,36.12,36.27,52500.0
2006-03-29 12:10:00,36.28,36.28,36.16,36.16,27000.0,36.28,36.28,36.16,36.16,27000.0
2006-03-29 12:20:00,36.16,36.21,36.1,36.14,18300.0,36.16,36.21,36.1,36.14,18300.0
2006-03-29 12:30:00,36.14,36.18,36.04,36.06,17500.0,36.14,36.18,36.04,36.06,17500.0
2006-03-29 12:40:00,36.06,36.15,36.05,36.14,29400.0,36.06,36.15,36.05,36.14,29400.0
2006-03-29 12:50:00,36.11,36.22,36.11,36.13,20200.0,36.11,36.22,36.11,36.13,20200.0
2006-03-29 13:00:00,36.14,36.21,36.09,36.11,19400.0,36.14,36.21,36.09,36.11,19400.0
2006-03-29 13:10:00,36.11,36.33,36.1,36.33,21600.0,36.11,36.33,36.1,36.33,21600.0
2006-03-29 13:20:00,36.35,36.48,36.3,36.31,16200.0,36.35,36.48,36.3,36.31,16200.0
2006-03-29 13:30:00,36.32,36.33,36.17,36.21,15600.0,36.32,36.33,36.17,36.21,15600.0
2006-03-29 13:40:00,36.21,36.22,36.15,36.19,8600.0,36.21,36.22,36.15,36.19,8600.0
2006-03-29 13:50:00,36.16,36.25,36.14,36.21,12600.0,36.16,36.25,36.14,36.21,12600.0
2006-03-29 14:00:00,36.22,36.34,36.17,36.34,11600.0,36.22,36.34,36.17,36.34,11600.0
2006-03-29 14:10:00,36.34,36.41,36.3,36.3,18700.0,36.34,36.41,36.3,36.3,18700.0
2006-03-29 14:20:00,36.27,36.34,36.21,36.3,12300.0,36.27,36.34,36.21,36.3,12300.0
2006-03-29 14:30:00,36.29,36.29,36.1,36.16,72800.0,36.29,36.29,36.1,36.16,72800.0
2006-03-29 14:40:00,36.14,36.17,35.87,35.89,23700.0,36.14,36.17,35.87,35.89,23700.0
2006-03-29 14:50:00,35.88,35.9,35.8,35.83,31400.0,35.88,35.9,35.8,35.83,31400.0
2006-03-29 15:00:00,35.81,35.9,35.7,35.86,38000.0,35.81,35.9,35.7,35.86,38000.0
2006-03-29 15:10:00,35.85,35.94,35.85,35.94,23000.0,35.85,35.94,35.85,35.94,23000.0
2006-03-29 15:20:00,35.94,36.16,35.94,36.01,35200.0,35.94,36.16,35.94,36.01,35200.0
2006-03-29 15:30:00,36.01,36.06,35.85,35.85,26400.0,36.01,36.06,35.85,35.85,26400.0
2006-03-29 15:40:00,35.87,35.92,35.77,35.91,26900.0,35.87,35.92,35.77,35.91,26900.0
2006-03-29 15:50:00,35.89,35.91,35.84,35.91,57200.0,35.89,35.91,35.84,35.91,57200.0
2006-03-30 09:30:00,35.87,36.43,35.87,36.17,71400.0,35.87,36.43,35.87,36.17,71400.0
2006-03-30 09:40:00,36.17,36.2,35.57,35.62,28300.0,36.17,36.2,35.57,35.62,28300.0
2006-03-30 09:50:00,35.62,35.97,35.57,35.67,36600.0,35.62,35.97,35.57,35.67,36600.0
2006-03-30 10:00:00,35.64,36.13,35.62,35.99,24700.0,35.64,36.13,35.62,35.99,24700.0
2006-03-30 10:10:00,36.01,36.03,35.77,35.77,12800.0,36.01,36.03,35.77,35.77,12800.0
2006-03-30 10:20:00,35.8,35.83,35.56,35.6,17800.0,35.8,35.83,35.56,35.6,17800.0
2006-03-30 10:30:00,35.61,35.61,35.5,35.53,36200.0,35.61,35.61,35.5,35.53,36200.0
2006-03-30 10:40:00,35.53,35.53,35.29,35.46,34300.0,35.53,35.53,35.29,35.46,34300.0
2006-03-30 10:50:00,35.44,35.61,35.41,35.5,21800.0,35.44,35.61,35.41,35.5,21800.0
2006-03-30 11:00:00,35.47,35.49,35.44,35.45,15700.0,35.47,35.49,35.44,35.45,15700.0
2006-03-30 11:10:00,35.45,35.6,35.43,35.54,32600.0,35.45,35.6,35.43,35.54,32600.0
2006-03-30 11:20:00,35.57,35.65,35.5,35.51,13400.0,35.57,35.65,35.5,35.51,13400.0
2006-03-30 11:30:00,35.53,35.64,35.5,35.64,15300.0,35.53,35.64,35.5,35.64,15300.0
2006-03-30 11:40:00,35.6,35.7,35.47,35.56,12900.0,35.6,35.7,35.47,35.56,12900.0
2006-03-30 11:50:00,35.58,35.61,35.45,35.45,4700.0,35.58,35.61,35.45,35.45,4700.0
2006-03-30 12:00:00,35.45,35.48,35.17,35.25,90100.0,35.45,35.48,35.17,35.25,90100.0
2006-03-30 12:10:00,35.23,35.28,35.08,35.1,23900.0,35.23,35.28,35.08,35.1,23900.0
2006-03-30 12:20:00,35.12,35.3,35.08,35.3,10800.0,35.12,35.3,35.08,35.3,10800.0
2006-03-30 12:30:00,35.28,35.28,35.11,35.12,9000.0,35.28,35.28,35.11,35.12,9000.0
2006-03-30 12:40:00,35.13,35.13,34.93,34.99,20500.0,35.13,35.13,34.93,34.99,20500.0
2006-03-30 12:50:00,34.98,35.09,34.94,35.07,24000.0,34.98,35.09,34.94,35.07,24000.0
2006-03-30 13:00:00,35.08,35.09,34.89,35.07,11600.0,35.08,35.09,34.89,35.07,11600.0
2006-03-30 13:10:00,35.06,35.06,34.87,34.98,11100.0,35.06,35.06,34.87,34.98,11100.0
2006-03-30 13:20:00,34.99,35.22,34.99,35.05,14900.0,34.99,35.22,34.99,35.05,14900.0
2006-03-30 13:30:00,35.0,35.08,34.9,35.02,24400.0,35.0,35.08,34.9,35.02,24400.0
2006-03-30 13:40:00,35.05,35.17,35.0,35.0,11500.0,35.05,35.17,35.0,35.0,11500.0
2006-03-30 13:50:00,34.99,35.07,34.81,34.95,54000.0,34.99,35.07,34.81,34.95,54000.0
2006-03-30 14:00:00,34.95,35.1,34.9,34.95,31100.0,34.95,35.1,34.9,34.95,31100.0
2006-03-30 14:10:00,34.95,35.08,34.95,34.95,32900.0,34.95,35.08,34.95,34.95,32900.0
2006-03-30 14:20:00,34.95,35.21,34.95,35.19,22000.0,34.95,35.21,34.95,35.19,22000.0
2006-03-30 14:30:00,35.21,35.22,34.99,35.07,18000.0,35.21,35.22,34.99,35.07,18000.0
2006-03-30 14:40:00,35.03,35.14,34.99,35.1,12800.0,35.03,35.14,34.99,35.1,12800.0
2006-03-30 14:50:00,35.09,35.16,35.04,35.16,11900.0,35.09,35.16,35.04,35.16,11900.0
2006-03-30 15:00:00,35.16,35.22,35.08,35.21,49500.0,35.16,35.22,35.08,35.21,49500.0
2006-03-30 15:10:00,35.2,35.2,35.12,35.16,39200.0,35.2,35.2,35.12,35.16,39200.0
2006-03-30 15:20:00,35.16,35.45,35.16,35.26,34900.0,35.16,35.45,35.16,35.26,34900.0
2006-03-30 15:30:00,35.26,35.41,35.26,35.4,30400.0,35.26,35.41,35.26,35.4,30400.0
2006-03-30 15:40:00,35.41,35.76,35.4,35.63,60300.0,35.41,35.76,35.4,35.63,60300.0
2006-03-30 15:50:00,35.59,35.64,35.3,35.3,122800.0,35.59,35.64,35.3,35.3,122800.0
2006-03-31 09:30:00,35.2,35.44,35.13,35.36,23800.0,35.2,35.44,35.13,35.36,23800.0
2006-03-31 09:40:00,35.36,35.71,35.36,35.45,16800.0,35.36,35.71,35.36,35.45,16800.0
2006-03-31 09:50:00,35.45,35.67,35.36,35.65,18700.0,35.45,35.67,35.36,35.65,18700.0
2006-03-31 10:00:00,35.61,35.66,35.46,35.57,26900.0,35.61,35.66,35.46,35.57,26900.0
2006-03-31 10:10:00,35.58,35.85,35.58,35.73,36800.0,35.58,35.85,35.58,35.73,36800.0
2006-03-31 10:20:00,35.74,35.97,35.69,35.8,48000.0,35.74,35.97,35.69,35.8,48000.0
2006-03-31 10:30:00,35.81,36.14,35.8,35.95,93800.0,35.81,36.14,35.8,35.95,93800.0
2006-03-31 10:40:00,35.97,36.02,35.8,36.02,79000.0,35.97,36.02,35.8,36.02,79000.0
2006-03-31 10:50:00,36.0,36.0,35.82,35.88,58600.0,36.0,36.0,35.82,35.88,58600.0
2006-03-31 11:00:00,35.88,36.03,35.84,36.03,27000.0,35.88,36.03,35.84,36.03,27000.0
2006-03-31 11:10:00,36.0,36.21,36.0,36.21,33000.0,36.0,36.21,36.0,36.21,33000.0
2006-03-31 11:20:00,36.21,36.26,36.15,36.15,41400.0,36.21,36.26,36.15,36.15,41400.0
2006-03-31 11:30:00,36.15,36.16,35.98,36.08,66400.0,36.15,36.16,35.98,36.08,66400.0
2006-03-31 11:40:00,36.08,36.08,35.97,36.01,14600.0,36.08,36.08,35.97,36.01,14600.0
2006-03-31 11:50:00,36.01,36.02,35.91,36.0,17100.0,36.01,36.02,35.91,36.0,17100.0
2006-03-31 12:00:00,36.0,36.13,36.0,36.12,15800.0,36.0,36.13,36.0,36.12,15800.0
2006-03-31 12:10:00,36.13,36.14,36.08,36.1,7400.0,36.13,36.14,36.08,36.1,7400.0
2006-03-31 12:20:00,36.1,36.18,36.1,36.14,10000.0,36.1,36.18,36.1,36.14,10000.0
2006-03-31 12:30:00,36.16,36.17,36.12,36.15,9400.0,36.16,36.17,36.12,36.15,9400.0
2006-03-31 12:40:00,36.15,36.3,36.15,36.27,17900.0,36.15,36.3,36.15,36.27,17900.0
2006-03-31 12:50:00,36.28,36.34,36.26,36.32,21100.0,36.28,36.34,36.26,36.32,21100.0
2006-03-31 13:00:00,36.33,36.5,36.32,36.45,33100.0,36.33,36.5,36.32,36.45,33100.0
2006-03-31 13:10:00,36.44,36.45,36.32,36.34,18400.0,36.44,36.45,36.32,36.34,18400.0
2006-03-31 13:20:00,36.34,36.43,36.29,36.33,22000.0,36.34,36.43,36.29,36.33,22000.0
2006-03-31 13:30:00,36.33,36.33,36.03,36.17,29700.0,36.33,36.33,36.03,36.17,29700.0
2006-03-31 13:40:00,36.19,36.23,36.04,36.09,22000.0,36.19,36.23,36.04,36.09,22000.0
2006-03-31 13:50:00,36.08,36.35,36.08,36.32,17600.0,36.08,36.35,36.08,36.32,17600.0
2006-03-31 14:00:00,36.3,36.32,36.19,36.24,20900.0,36.3,36.32,36.19,36.24,20900.0
2006-03-31 14:10:00,36.25,36.41,36.24,36.38,18500.0,36.25,36.41,36.24,36.38,18500.0
2006-03-31 14:20:00,36.38,36.4,36.28,36.28,19800.0,36.38,36.4,36.28,36.28,19800.0
2006-03-31 14:30:00,36.29,36.49,36.28,36.28,25000.0,36.29,36.49,36.28,36.28,25000.0
2006-03-31 14:40:00,36.29,36.5,36.28,36.44,18100.0,36.29,36.5,36.28,36.44,18100.0
2006-03-31 14:50:00,36.45,36.48,36.42,36.48,33100.0,36.45,36.48,36.42,36.48,33100.0
2006-03-31 15:00:00,36.49,36.5,36.35,36.39,50800.0,36.49,36.5,36.35,36.39,50800.0
2006-03-31 15:10:00,36.39,36.43,36.32,36.34,25500.0,36.39,36.43,36.32,36.34,25500.0
2006-03-31 15:20:00,36.36,36.36,36.27,36.32,38400.0,36.36,36.36,36.27,36.32,38400.0
2006-03-31 15:30:00,36.32,36.52,36.3,36.43,56400.0,36.32,36.52,36.3,36.43,56400.0
2006-03-31 15:40:00,36.44,36.5,36.3,36.3,67900.0,36.44,36.5,36.3,36.3,67900.0
2006-03-31 15:50:00,36.31,36.6,36.31,36.59,109300.0,36.31,36.6,36.31,36.59,109300.0
2006-04-03 09:30:00,36.64,36.98,36.64,36.76,65200.0,36.64,36.98,36.64,36.76,65200.0
2006-04-03 09:40:00,36.77,36.8,36.46,36.56,35900.0,36.77,36.8,36.46,36.56,35900.0
2006-04-03 09:50:00,36.56,36.56,36.07,36.28,43200.0,36.56,36.56,36.07,36.28,43200.0
2006-04-03 10:00:00,36.26,36.26,36.02,36.08,41800.0,36.26,36.26,36.02,36.08,41800.0
2006-04-03 10:10:00,36.09,36.19,35.77,35.9,57400.0,36.09,36.19,35.77,35.9,57400.0
2006-04-03 10:20:00,35.91,36.25,35.91,36.07,58500.0,35.91,36.25,35.91,36.07,58500.0
2006-04-03 10:30:00,36.1,36.2,35.91,35.97,44100.0,36.1,36.2,35.91,35.97,44100.0
2006-04-03 10:40:00,35.97,36.05,35.91,35.95,35500.0,35.97,36.05,35.91,35.95,35500.0
2006-04-03 10:50:00,35.94,35.95,35.81,35.89,23300.0,35.94,35.95,35.81,35.89,23300.0
2006-04-03 11:00:00,35.88,35.9,35.66,35.68,33200.0,35.88,35.9,35.66,35.68,33200.0
2006-04-03 11:10:00,35.7,35.75,35.6,35.66,16500.0,35.7,35.75,35.6,35.66,16500.0
2006-04-03 11:20:00,35.7,35.9,35.7,35.89,20300.0,35.7,35.9,35.7,35.89,20300.0
2006-04-03 11:30:00,35.86,35.9,35.71,35.73,32500.0,35.86,35.9,35.71,35.73,32500.0
2006-04-03 11:40:00,35.73,35.75,35.62,35.64,22300.0,35.73,35.75,35.62,35.64,22300.0
2006-04-03 11:50:00,35.66,35.73,35.65,35.7,17700.0,35.66,35.73,35.65,35.7,17700.0
2006-04-03 12:00:00,35.71,35.76,35.65,35.71,18700.0,35.71,35.76,35.65,35.71,18700.0
2006-04-03 12:10:00,35.7,35.87,35.7,35.86,25100.0,35.7,35.87,35.7,35.86,25100.0
2006-04-03 12:20:00,35.86,36.0,35.86,36.0,20300.0,35.86,36.0,35.86,36.0,20300.0
2006-04-03 12:30:00,35.99,36.01,35.89,35.89,19100.0,35.99,36.01,35.89,35.89,19100.0
2006-04-03 12:40:00,35.9,35.9,35.8,35.81,18400.0,35.9,35.9,35.8,35.81,18400.0
2006-04-03 12:50:00,35.85,35.94,35.84,35.94,12400.0,35.85,35.94,35.84,35.94,12400.0
2006-04-03 13:00:00,35.94,35.95,35.82,35.92,21700.0,35.94,35.95,35.82,35.92,21700.0
2006-04-03 13:10:00,35.94,36.01,35.92,36.0,23600.0,35.94,36.01,35.92,36.0,23600.0
2006-04-03 13:20:00,36.01,36.11,36.0,36.0,15400.0,36.01,36.11,36.0,36.0,15400.0
2006-04-03 13:30:00,36.01,36.02,35.96,35.96,14200.0,36.01,36.02,35.96,35.96,14200.0
2006-04-03 13:40:00,35.97,36.04,35.94,36.04,8500.0,35.97,36.04,35.94,36.04,8500.0
2006-04-03 13:50:00,36.02,36.04,35.96,36.01,16100.0,36.02,36.04,35.96,36.01,16100.0
2006-04-03 14:00:00,36.0,36.02,35.9,35.98,19000.0,36.0,36.02,35.9,35.98,19000.0
2006-04-03 14:10:00,36.0,36.04,35.84,35.93,19800.0,36.0,36.04,35.84,35.93,19800.0
2006-04-03 14:20:00,35.94,35.95,35.81,35.95,18700.0,35.94,35.95,35.81,35.95,18700.0
2006-04-03 14:30:00,35.96,36.02,35.9,35.9,22700.0,35.96,36.02,35.9,35.9,22700.0
2006-04-03 14:40:00,35.9,35.97,35.89,35.95,23100.0,35.9,35.97,35.89,35.95,23100.0
2006-04-03 14:50:00,35.95,35.97,35.93,35.95,20400.0,35.95,35.97,35.93,35.95,20400.0
2006-04-03 15:00:00,35.96,36.01,35.96,36.0,17500.0,35.96,36.01,35.96,36.0,17500.0
2006-04-03 15:10:00,36.0,36.01,35.92,35.99,25100.0,36.0,36.01,35.92,35.99,25100.0
2006-04-03 15:20:00,35.99,36.01,35.93,35.96,30400.0,35.99,36.01,35.93,35.96,30400.0
2006-04-03 15:30:00,35.97,35.97,35.75,35.77,40600.0,35.97,35.97,35.75,35.77,40600.0
2006-04-03 15:40:00,35.74,35.86,35.6,35.74,81700.0,35.74,35.86,35.6,35.74,81700.0
2006-04-03 15:50:00,35.74,35.89,35.72,35.85,85000.0,35.74,35.89,35.72,35.85,85000.0
2006-04-04 09:30:00,35.81,35.85,35.51,35.55,32600.0,35.81,35.85,35.51,35.55,32600.0
2006-04-04 09:40:00,35.56,35.66,35.5,35.61,69500.0,35.56,35.66,35.5,35.61,69500.0
2006-04-04 09:50:00,35.59,35.77,35.55,35.77,51600.0,35.59,35.77,35.55,35.77,51600.0
2006-04-04 10:00:00,35.77,36.25,35.71,35.71,57900.0,35.77,36.25,35.71,35.71,57900.0
2006-04-04 10:10:00,35.74,36.04,35.7,35.99,25100.0,35.74,36.04,35.7,35.99,25100.0
2006-04-04 10:20:00,35.99,36.05,35.77,35.77,20900.0,35.99,36.05,35.77,35.77,20900.0
2006-04-04 10:30:00,35.78,35.93,35.74,35.82,24000.0,35.78,35.93,35.74,35.82,24000.0
2006-04-04 10:40:00,35.82,36.02,35.81,36.02,28400.0,35.82,36.02,35.81,36.02,28400.0
2006-04-04 10:50:00,36.01,36.03,35.91,35.91,19600.0,36.01,36.03,35.91,35.91,19600.0
2006-04-04 11:00:00,35.9,35.95,35.75,35.85,27200.0,35.9,35.95,35.75,35.85,27200.0
2006-04-04 11:10:00,35.82,35.92,35.76,35.85,15600.0,35.82,35.92,35.76,35.85,15600.0
2006-04-04 11:20:00,35.85,35.88,35.8,35.84,8600.0,35.85,35.88,35.8,35.84,8600.0
2006-04-04 11:30:00,35.84,36.05,35.83,36.02,14900.0,35.84,36.05,35.83,36.02,14900.0
2006-04-04 11:40:00,36.0,36.17,35.96,35.98,23900.0,36.0,36.17,35.96,35.98,23900.0
2006-04-04 11:50:00,35.99,35.99,35.91,35.91,8000.0,35.99,35.99,35.91,35.91,8000.0
2006-04-04 12:00:00,35.91,36.21,35.87,36.08,20800.0,35.91,36.21,35.87,36.08,20800.0
2006-04-04 12:10:00,36.07,36.19,36.03,36.06,15700.0,36.07,36.19,36.03,36.06,15700.0
2006-04-04 12:20:00,36.06,36.25,36.06,36.15,27400.0,36.06,36.25,36.06,36.15,27400.0
2006-04-04 12:30:00,36.15,36.3,36.11,36.23,23500.0,36.15,36.3,36.11,36.23,23500.0
2006-04-04 12:40:00,36.22,36.22,36.02,36.13,20800.0,36.22,36.22,36.02,36.13,20800.0
2006-04-04 12:50:00,36.09,36.27,36.08,36.26,27000.0,36.09,36.27,36.08,36.26,27000.0
2006-04-04 13:00:00,36.26,36.35,36.22,36.27,19500.0,36.26,36.35,36.22,36.27,19500.0
2006-04-04 13:10:00,36.26,36.27,36.15,36.2,20900.0,36.26,36.27,36.15,36.2,20900.0
2006-04-04 13:20:00,36.21,36.34,36.18,36.27,24600.0,36.21,36.34,36.18,36.27,24600.0
2006-04-04 13:30:00,36.26,36.27,36.1,36.27,40600.0,36.26,36.27,36.1,36.27,40600.0
2006-04-04 13:40:00,36.27,36.35,36.27,36.29,30100.0,36.27,36.35,36.27,36.29,30100.0
2006-04-04 13:50:00,36.29,36.39,36.25,36.31,35700.0,36.29,36.39,36.25,36.31,35700.0
2006-04-04 14:00:00,36.28,36.4,36.19,36.31,46900.0,36.28,36.4,36.19,36.31,46900.0
2006-04-04 14:10:00,36.33,36.35,36.22,36.35,17800.0,36.33,36.35,36.22,36.35,17800.0
2006-04-04 14:20:00,36.35,36.44,36.35,36.41,23100.0,36.35,36.44,36.35,36.41,23100.0
2006-04-04 14:30:00,36.41,36.47,36.25,36.25,38500.0,36.41,36.47,36.25,36.25,38500.0
2006-04-04 14:40:00,36.26,36.32,36.11,36.19,26200.0,36.26,36.32,36.11,36.19,26200.0
2006-04-04 14:50:00,36.16,36.4,36.16,36.37,27400.0,36.16,36.4,36.16,36.37,27400.0
2006-04-04 15:00:00,36.37,36.44,36.31,36.38,22300.0,36.37,36.44,36.31,36.38,22300.0
2006-04-04 15:10:00,36.38,36.41,36.17,36.31,40200.0,36.38,36.41,36.17,36.31,40200.0
2006-04-04 15:20:00,36.35,36.58,36.29,36.45,50200.0,36.35,36.58,36.29,36.45,50200.0
2006-04-04 15:30:00,36.45,36.45,36.29,36.36,32700.0,36.45,36.45,36.29,36.36,32700.0
2006-04-04 15:40:00,36.35,36.4,36.25,36.32,53500.0,36.35,36.4,36.25,36.32,53500.0
2006-04-04 15:50:00,36.33,36.51,36.33,36.37,62500.0,36.33,36.51,36.33,36.37,62500.0
2006-04-05 09:30:00,36.3,36.87,36.3,36.58,89400.0,36.3,36.87,36.3,36.58,89400.0
2006-04-05 09:40:00,36.57,36.6,36.26,36.35,29200.0,36.57,36.6,36.26,36.35,29200.0
2006-04-05 09:50:00,36.32,36.54,36.17,36.25,29700.0,36.32,36.54,36.17,36.25,29700.0
2006-04-05 10:00:00,36.3,36.37,36.2,36.24,17400.0,36.3,36.37,36.2,36.24,17400.0
2006-04-05 10:10:00,36.25,36.32,35.87,36.04,24400.0,36.25,36.32,35.87,36.04,24400.0
2006-04-05 10:20:00,36.02,36.1,35.92,36.06,17700.0,36.02,36.1,35.92,36.06,17700.0
2006-04-05 10:30:00,36.06,36.14,35.95,36.14,22500.0,36.06,36.14,35.95,36.14,22500.0
2006-04-05 10:40:00,36.16,36.35,36.09,36.32,30600.0,36.16,36.35,36.09,36.32,30600.0
2006-04-05 10:50:00,36.33,36.33,36.13,36.2,32400.0,36.33,36.33,36.13,36.2,32400.0
2006-04-05 11:00:00,36.21,36.26,36.15,36.23,19000.0,36.21,36.26,36.15,36.23,19000.0
2006-04-05 11:10:00,36.25,36.28,36.1,36.1,27000.0,36.25,36.28,36.1,36.1,27000.0
2006-04-05 11:20:00,36.11,36.14,36.0,36.04,24300.0,36.11,36.14,36.0,36.04,24300.0
2006-04-05 11:30:00,36.04,36.05,35.8,35.9,23500.0,36.04,36.05,35.8,35.9,23500.0
2006-04-05 11:40:00,35.88,35.97,35.8,35.83,26900.0,35.88,35.97,35.8,35.83,26900.0
2006-04-05 11:50:00,35.86,35.98,35.85,35.97,11600.0,35.86,35.98,35.85,35.97,11600.0
2006-04-05 12:00:00,36.0,36.06,35.92,36.05,12600.0,36.0,36.06,35.92,36.05,12600.0
2006-04-05 12:10:00,36.06,36.08,35.97,36.05,8200.0,36.06,36.08,35.97,36.05,8200.0
2006-04-05 12:20:00,36.04,36.05,36.0,36.0,7300.0,36.04,36.05,36.0,36.0,7300.0
2006-04-05 12:30:00,36.04,36.08,36.02,36.02,6700.0,36.04,36.08,36.02,36.02,6700.0
2006-04-05 12:40:00,36.04,36.06,36.01,36.04,4800.0,36.04,36.06,36.01,36.04,4800.0
2006-04-05 12:50:00,36.06,36.14,36.0,36.0,11200.0,36.06,36.14,36.0,36.0,11200.0
2006-04-05 13:00:00,36.05,36.15,36.05,36.09,9900.0,36.05,36.15,36.05,36.09,9900.0
2006-04-05 13:10:00,36.08,36.18,36.08,36.16,5400.0,36.08,36.18,36.08,36.16,5400.0
2006-04-05 13:20:00,36.16,36.23,36.15,36.21,8900.0,36.16,36.23,36.15,36.21,8900.0
2006-04-05 13:30:00,36.23,36.28,36.02,36.02,24200.0,36.23,36.28,36.02,36.02,24200.0
2006-04-05 13:40:00,36.02,36.09,36.0,36.06,8700.0,36.02,36.09,36.0,36.06,8700.0
2006-04-05 13:50:00,36.07,36.19,36.07,36.07,9200.0,36.07,36.19,36.07,36.07,9200.0
2006-04-05 14:00:00,36.09,36.12,36.02,36.12,7700.0,36.09,36.12,36.02,36.12,7700.0
2006-04-05 14:10:00,36.1,36.19,36.0,36.18,10500.0,36.1,36.19,36.0,36.18,10500.0
2006-04-05 14:20:00,36.19,36.2,36.1,36.15,12400.0,36.19,36.2,36.1,36.15,12400.0
2006-04-05 14:30:00,36.18,36.26,36.11,36.15,11900.0,36.18,36.26,36.11,36.15,11900.0
2006-04-05 14:40:00,36.16,36.23,36.12,36.18,8400.0,36.16,36.23,36.12,36.18,8400.0
2006-04-05 14:50:00,36.18,36.2,36.1,36.19,12400.0,36.18,36.2,36.1,36.19,12400.0
2006-04-05 15:00:00,36.18,36.18,36.0,36.02,11200.0,36.18,36.18,36.0,36.02,11200.0
2006-04-05 15:10:00,36.03,36.21,36.03,36.21,11300.0,36.03,36.21,36.03,36.21,11300.0
2006-04-05 15:20:00,36.22,36.34,36.17,36.19,35300.0,36.22,36.34,36.17,36.19,35300.0
2006-04-05 15:30:00,36.18,36.28,36.16,36.19,26400.0,36.18,36.28,36.16,36.19,26400.0
2006-04-05 15:40:00,36.21,36.31,36.18,36.21,29400.0,36.21,36.31,36.18,36.21,29400.0
2006-04-05 15:50:00,36.22,36.43,36.22,36.4,81400.0,36.22,36.43,36.22,36.4,81400.0
2006-04-06 09:30:00,36.43,36.43,35.96,36.01,20900.0,36.43,36.43,35.96,36.01,20900.0
2006-04-06 09:40:00,36.01,36.12,35.96,36.04,15900.0,36.01,36.12,35.96,36.04,15900.0
2006-04-06 09:50:00,36.07,36.07,35.8,35.86,19500.0,36.07,36.07,35.8,35.86,19500.0
2006-04-06 10:00:00,35.86,35.95,35.57,35.6,24500.0,35.86,35.95,35.57,35.6,24500.0
2006-04-06 10:10:00,35.58,35.85,35.58,35.82,13400.0,35.58,35.85,35.58,35.82,13400.0
2006-04-06 10:20:00,35.81,35.81,35.39,35.45,31900.0,35.81,35.81,35.39,35.45,31900.0
2006-04-06 10:30:00,35.45,35.47,34.96,35.0,132200.0,35.45,35.47,34.96,35.0,132200.0
2006-04-06 10:40:00,35.02,35.1,34.69,34.71,117900.0,35.02,35.1,34.69,34.71,117900.0
2006-04-06 10:50:00,34.72,34.77,34.34,34.58,103100.0,34.72,34.77,34.34,34.58,103100.0
2006-04-06 11:00:00,34.55,34.59,34.34,34.41,52800.0,34.55,34.59,34.34,34.41,52800.0
2006-04-06 11:10:00,34.4,34.61,34.4,34.6,41700.0,34.4,34.61,34.4,34.6,41700.0
2006-04-06 11:20:00,34.59,34.6,34.23,34.23,54200.0,34.59,34.6,34.23,34.23,54200.0
2006-04-06 11:30:00,34.27,34.4,34.09,34.24,64800.0,34.27,34.4,34.09,34.24,64800.0
2006-04-06 11:40:00,34.22,34.37,34.17,34.2,97000.0,34.22,34.37,34.17,34.2,97000.0
2006-04-06 11:50:00,34.2,34.3,33.94,33.98,61600.0,34.2,34.3,33.94,33.98,61600.0
2006-04-06 12:00:00,33.97,34.15,33.94,34.06,33900.0,33.97,34.15,33.94,34.06,33900.0
2006-04-06 12:10:00,34.05,34.08,33.63,33.75,68000.0,34.05,34.08,33.63,33.75,68000.0
2006-04-06 12:20:00,33.75,33.88,33.47,33.77,117600.0,33.75,33.88,33.47,33.77,117600.0
2006-04-06 12:30:00,33.8,34.0,33.73,33.75,30900.0,33.8,34.0,33.73,33.75,30900.0
2006-04-06 12:40:00,33.75,33.75,33.39,33.69,66500.0,33.75,33.75,33.39,33.69,66500.0
2006-04-06 12:50:00,33.68,33.85,33.64,33.73,51800.0,33.68,33.85,33.64,33.73,51800.0
2006-04-06 13:00:00,33.74,33.95,33.73,33.84,53900.0,33.74,33.95,33.73,33.84,53900.0
2006-04-06 13:10:00,33.89,34.36,33.81,34.29,73100.0,33.89,34.36,33.81,34.29,73100.0
2006-04-06 13:20:00,34.3,34.3,34.0,34.05,72600.0,34.3,34.3,34.0,34.05,72600.0
2006-04-06 13:30:00,34.04,34.14,33.83,34.12,45300.0,34.04,34.14,33.83,34.12,45300.0
2006-04-06 13:40:00,34.13,34.14,33.83,34.0,43400.0,34.13,34.14,33.83,34.0,43400.0
2006-04-06 13:50:00,33.99,34.14,33.98,34.09,19600.0,33.99,34.14,33.98,34.09,19600.0
2006-04-06 14:00:00,34.09,34.27,34.03,34.25,76500.0,34.09,34.27,34.03,34.25,76500.0
2006-04-06 14:10:00,34.25,34.4,34.12,34.2,171900.0,34.25,34.4,34.12,34.2,171900.0
2006-04-06 14:20:00,34.2,34.21,34.15,34.21,46400.0,34.2,34.21,34.15,34.21,46400.0
2006-04-06 14:30:00,34.2,34.25,34.08,34.1,93600.0,34.2,34.25,34.08,34.1,93600.0
2006-04-06 14:40:00,34.11,34.17,34.08,34.1,56800.0,34.11,34.17,34.08,34.1,56800.0
2006-04-06 14:50:00,34.1,34.1,33.88,33.95,49100.0,34.1,34.1,33.88,33.95,49100.0
2006-04-06 15:00:00,33.9,33.94,33.75,33.87,44400.0,33.9,33.94,33.75,33.87,44400.0
2006-04-06 15:10:00,33.87,33.88,33.7,33.75,56200.0,33.87,33.88,33.7,33.75,56200.0
2006-04-06 15:20:00,33.76,33.86,33.66,33.7,45600.0,33.76,33.86,33.66,33.7,45600.0
2006-04-06 15:30:00,33.7,33.72,33.43,33.62,128400.0,33.7,33.72,33.43,33.62,128400.0
2006-04-06 15:40:00,33.62,33.66,33.46,33.63,98000.0,33.62,33.66,33.46,33.63,98000.0
2006-04-06 15:50:00,33.65,33.84,33.62,33.75,112100.0,33.65,33.84,33.62,33.75,112100.0
2006-04-07 09:30:00,33.82,33.85,33.34,33.36,90400.0,33.82,33.85,33.34,33.36,90400.0
2006-04-07 09:40:00,33.35,33.44,32.85,33.32,126500.0,33.35,33.44,32.85,33.32,126500.0
2006-04-07 09:50:00,33.32,33.33,32.64,32.7,65600.0,33.32,33.33,32.64,32.7,65600.0
2006-04-07 10:00:00,32.74,32.88,32.5,32.52,223000.0,32.74,32.88,32.5,32.52,223000.0
2006-04-07 10:10:00,32.52,32.55,32.19,32.2,138600.0,32.52,32.55,32.19,32.2,138600.0
2006-04-07 10:20:00,32.2,32.27,31.72,32.07,257900.0,32.2,32.27,31.72,32.07,257900.0
2006-04-07 10:30:00,32.12,32.19,31.59,32.1,161300.0,32.12,32.19,31.59,32.1,161300.0
2006-04-07 10:40:00,32.08,32.34,31.83,31.89,90400.0,32.08,32.34,31.83,31.89,90400.0
2006-04-07 10:50:00,31.98,32.0,31.57,31.61,111500.0,31.98,32.0,31.57,31.61,111500.0
2006-04-07 11:00:00,31.61,31.86,31.57,31.78,81300.0,31.61,31.86,31.57,31.78,81300.0
2006-04-07 11:10:00,31.78,31.86,31.74,31.75,55400.0,31.78,31.86,31.74,31.75,55400.0
2006-04-07 11:20:00,31.74,31.8,31.2,31.25,80600.0,31.74,31.8,31.2,31.25,80600.0
2006-04-07 11:30:00,31.25,31.5,31.1,31.46,93300.0,31.25,31.5,31.1,31.46,93300.0
2006-04-07 11:40:00,31.46,31.7,31.46,31.6,118400.0,31.46,31.7,31.46,31.6,118400.0
2006-04-07 11:50:00,31.67,31.78,31.6,31.63,46700.0,31.67,31.78,31.6,31.63,46700.0
2006-04-07 12:00:00,31.66,32.0,31.55,31.95,120700.0,31.66,32.0,31.55,31.95,120700.0
2006-04-07 12:10:00,31.97,31.98,31.65,31.79,51200.0,31.97,31.98,31.65,31.79,51200.0
2006-04-07 12:20:00,31.79,32.29,31.75,32.14,97200.0,31.79,32.29,31.75,32.14,97200.0
2006-04-07 12:30:00,32.13,32.22,31.95,31.99,75200.0,32.13,32.22,31.95,31.99,75200.0
2006-04-07 12:40:00,32.0,32.05,31.95,31.95,154800.0,32.0,32.05,31.95,31.95,154800.0
2006-04-07 12:50:00,31.99,32.02,31.61,31.75,80200.0,31.99,32.02,31.61,31.75,80200.0
2006-04-07 13:00:00,31.76,31.89,31.55,31.78,21500.0,31.76,31.89,31.55,31.78,21500.0
2006-04-07 13:10:00,31.78,32.0,31.77,31.91,11100.0,31.78,32.0,31.77,31.91,11100.0
2006-04-07 13:20:00,31.94,32.16,31.9,32.1,26800.0,31.94,32.16,31.9,32.1,26800.0
2006-04-07 13:30:00,32.13,32.16,31.82,31.96,39200.0,32.13,32.16,31.82,31.96,39200.0
2006-04-07 13:40:00,31.95,31.95,31.76,31.79,26100.0,31.95,31.95,31.76,31.79,26100.0
2006-04-07 13:50:00,31.78,31.87,31.69,31.87,26600.0,31.78,31.87,31.69,31.87,26600.0
2006-04-07 14:00:00,31.81,32.0,31.8,31.96,21600.0,31.81,32.0,31.8,31.96,21600.0
2006-04-07 14:10:00,31.99,32.01,31.86,31.92,34200.0,31.99,32.01,31.86,31.92,34200.0
2006-04-07 14:20:00,31.93,32.0,31.88,31.95,41200.0,31.93,32.0,31.88,31.95,41200.0
2006-04-07 14:30:00,31.95,32.09,31.93,32.09,72100.0,31.95,32.09,31.93,32.09,72100.0
2006-04-07 14:40:00,32.08,32.22,32.0,32.2,134300.0,32.08,32.22,32.0,32.2,134300.0
2006-04-07 14:50:00,32.22,32.24,32.07,32.12,101900.0,32.22,32.24,32.07,32.12,101900.0
2006-04-07 15:00:00,32.12,32.2,32.04,32.18,58100.0,32.12,32.2,32.04,32.18,58100.0
2006-04-07 15:10:00,32.17,32.18,32.01,32.05,130200.0,32.17,32.18,32.01,32.05,130200.0
2006-04-07 15:20:00,32.05,32.07,32.04,32.05,54500.0,32.05,32.07,32.04,32.05,54500.0
2006-04-07 15:30:00,32.05,32.25,32.05,32.21,101100.0,32.05,32.25,32.05,32.21,101100.0
2006-04-07 15:40:00,32.21,32.24,32.07,32.11,62200.0,32.21,32.24,32.07,32.11,62200.0
2006-04-07 15:50:00,32.1,32.31,32.1,32.3,185500.0,32.1,32.31,32.1,32.3,185500.0
2006-04-10 09:30:00,32.65,33.45,32.52,33.2,236700.0,32.65,33.45,32.52,33.2,236700.0
2006-04-10 09:40:00,33.19,33.47,33.19,33.39,174000.0,33.19,33.47,33.19,33.39,174000.0
2006-04-10 09:50:00,33.39,33.45,33.34,33.42,99000.0,33.39,33.45,33.34,33.42,99000.0
2006-04-10 10:00:00,33.4,33.75,33.35,33.75,129000.0,33.4,33.75,33.35,33.75,129000.0
2006-04-10 10:10:00,33.74,34.3,33.74,33.99,185000.0,33.74,34.3,33.74,33.99,185000.0
2006-04-10 10:20:00,33.99,34.25,33.93,33.95,191100.0,33.99,34.25,33.93,33.95,191100.0
2006-04-10 10:30:00,33.96,33.98,33.75,33.83,107000.0,33.96,33.98,33.75,33.83,107000.0
2006-04-10 10:40:00,33.84,34.01,33.8,33.95,57500.0,33.84,34.01,33.8,33.95,57500.0
2006-04-10 10:50:00,33.94,34.07,33.9,34.02,59300.0,33.94,34.07,33.9,34.02,59300.0
2006-04-10 11:00:00,34.02,34.11,33.98,34.01,60300.0,34.02,34.11,33.98,34.01,60300.0
2006-04-10 11:10:00,34.0,34.1,33.98,34.0,42900.0,34.0,34.1,33.98,34.0,42900.0
2006-04-10 11:20:00,33.98,34.12,33.98,34.08,38700.0,33.98,34.12,33.98,34.08,38700.0
2006-04-10 11:30:00,34.09,34.26,33.96,34.25,73800.0,34.09,34.26,33.96,34.25,73800.0
2006-04-10 11:40:00,34.24,34.74,34.18,34.66,96000.0,34.24,34.74,34.18,34.66,96000.0
2006-04-10 11:50:00,34.65,34.74,34.39,34.45,72400.0,34.65,34.74,34.39,34.45,72400.0
2006-04-10 12:00:00,34.45,34.72,34.42,34.54,24200.0,34.45,34.72,34.42,34.54,24200.0
2006-04-10 12:10:00,34.55,34.66,34.45,34.59,24200.0,34.55,34.66,34.45,34.59,24200.0
2006-04-10 12:20:00,34.6,34.68,34.57,34.6,18800.0,34.6,34.68,34.57,34.6,18800.0
2006-04-10 12:30:00,34.61,34.61,34.48,34.5,29900.0,34.61,34.61,34.48,34.5,29900.0
2006-04-10 12:40:00,34.52,34.52,34.32,34.43,32500.0,34.52,34.52,34.32,34.43,32500.0
2006-04-10 12:50:00,34.39,34.46,34.33,34.36,22200.0,34.39,34.46,34.33,34.36,22200.0
2006-04-10 13:00:00,34.36,34.41,34.33,34.38,12800.0,34.36,34.41,34.33,34.38,12800.0
2006-04-10 13:10:00,34.37,34.37,34.06,34.1,31100.0,34.37,34.37,34.06,34.1,31100.0
2006-04-10 13:20:00,34.1,34.17,34.08,34.11,23000.0,34.1,34.17,34.08,34.11,23000.0
2006-04-10 13:30:00,34.1,34.1,33.97,34.0,50600.0,34.1,34.1,33.97,34.0,50600.0
2006-04-10 13:40:00,34.0,34.01,33.91,33.94,37500.0,34.0,34.01,33.91,33.94,37500.0
2006-04-10 13:50:00,33.94,34.0,33.76,33.82,74500.0,33.94,34.0,33.76,33.82,74500.0
2006-04-10 14:00:00,33.81,33.82,33.7,33.73,54000.0,33.81,33.82,33.7,33.73,54000.0
2006-04-10 14:10:00,33.74,33.77,33.7,33.75,43700.0,33.74,33.77,33.7,33.75,43700.0
2006-04-10 14:20:00,33.75,33.87,33.68,33.7,52100.0,33.75,33.87,33.68,33.7,52100.0
2006-04-10 14:30:00,33.7,33.71,33.4,33.5,43800.0,33.7,33.71,33.4,33.5,43800.0
2006-04-10 14:40:00,33.51,33.56,33.5,33.51,53700.0,33.51,33.56,33.5,33.51,53700.0
2006-04-10 14:50:00,33.51,33.68,33.5,33.65,73800.0,33.51,33.68,33.5,33.65,73800.0
2006-04-10 15:00:00,33.63,33.94,33.63,33.7,59500.0,33.63,33.94,33.63,33.7,59500.0
2006-04-10 15:10:00,33.71,33.73,33.66,33.7,24800.0,33.71,33.73,33.66,33.7,24800.0
2006-04-10 15:20:00,33.72,33.75,33.53,33.71,34700.0,33.72,33.75,33.53,33.71,34700.0
2006-04-10 15:30:00,33.68,33.76,33.68,33.7,71500.0,33.68,33.76,33.68,33.7,71500.0
2006-04-10 15:40:00,33.71,33.8,33.7,33.73,99900.0,33.71,33.8,33.7,33.73,99900.0
2006-04-10 15:50:00,33.74,33.85,33.7,33.7,120300.0,33.74,33.85,33.7,33.7,120300.0
2006-04-11 09:30:00,33.72,34.06,33.47,33.47,59600.0,33.72,34.06,33.47,33.47,59600.0
2006-04-11 09:40:00,33.46,33.7,33.4,33.53,51300.0,33.46,33.7,33.4,33.53,51300.0
2006-04-11 09:50:00,33.54,33.66,33.5,33.5,27900.0,33.54,33.66,33.5,33.5,27900.0
2006-04-11 10:00:00,33.5,33.51,33.19,33.3,85200.0,33.5,33.51,33.19,33.3,85200.0
2006-04-11 10:10:00,33.3,33.31,33.13,33.19,39100.0,33.3,33.31,33.13,33.19,39100.0
2006-04-11 10:20:00,33.2,33.2,32.8,32.96,55200.0,33.2,33.2,32.8,32.96,55200.0
2006-04-11 10:30:00,32.94,33.0,32.79,32.92,60000.0,32.94,33.0,32.79,32.92,60000.0
2006-04-11 10:40:00,32.9,33.04,32.8,32.97,88700.0,32.9,33.04,32.8,32.97,88700.0
2006-04-11 10:50:00,32.95,33.04,32.91,32.96,23200.0,32.95,33.04,32.91,32.96,23200.0
2006-04-11 11:00:00,32.95,32.97,32.93,32.95,40800.0,32.95,32.97,32.93,32.95,40800.0
2006-04-11 11:10:00,32.96,32.96,32.85,32.87,20000.0,32.96,32.96,32.85,32.87,20000.0
2006-04-11 11:20:00,32.89,32.95,32.87,32.91,15600.0,32.89,32.95,32.87,32.91,15600.0
2006-04-11 11:30:00,32.91,32.93,32.91,32.91,15400.0,32.91,32.93,32.91,32.91,15400.0
2006-04-11 11:40:00,32.91,32.92,32.91,32.91,30700.0,32.91,32.92,32.91,32.91,30700.0
2006-04-11 11:50:00,32.91,32.92,32.86,32.86,20700.0,32.91,32.92,32.86,32.86,20700.0
2006-04-11 12:00:00,32.86,32.98,32.75,32.75,117100.0,32.86,32.98,32.75,32.75,117100.0
2006-04-11 12:10:00,32.75,32.82,32.75,32.8,39500.0,32.75,32.82,32.75,32.8,39500.0
2006-04-11 12:20:00,32.79,32.82,32.78,32.79,33500.0,32.79,32.82,32.78,32.79,33500.0
2006-04-11 12:30:00,32.79,32.88,32.78,32.88,20300.0,32.79,32.88,32.78,32.88,20300.0
2006-04-11 12:40:00,32.88,32.9,32.76,32.79,17700.0,32.88,32.9,32.76,32.79,17700.0
2006-04-11 12:50:00,32.79,32.81,32.79,32.79,40700.0,32.79,32.81,32.79,32.79,40700.0
2006-04-11 13:00:00,32.79,33.0,32.78,32.95,21200.0,32.79,33.0,32.78,32.95,21200.0
2006-04-11 13:10:00,32.95,33.04,32.82,32.88,25600.0,32.95,33.04,32.82,32.88,25600.0
2006-04-11 13:20:00,32.9,32.93,32.87,32.91,18900.0,32.9,32.93,32.87,32.91,18900.0
2006-04-11 13:30:00,32.92,32.92,32.64,32.64,24700.0,32.92,32.92,32.64,32.64,24700.0
2006-04-11 13:40:00,32.61,32.68,32.55,32.55,15800.0,32.61,32.68,32.55,32.55,15800.0
2006-04-11 13:50:00,32.55,32.6,32.52,32.54,24600.0,32.55,32.6,32.52,32.54,24600.0
2006-04-11 14:00:00,32.54,32.7,32.53,32.68,20000.0,32.54,32.7,32.53,32.68,20000.0
2006-04-11 14:10:00,32.7,32.77,32.67,32.77,48300.0,32.7,32.77,32.67,32.77,48300.0
2006-04-11 14:20:00,32.78,32.85,32.73,32.85,45700.0,32.78,32.85,32.73,32.85,45700.0
2006-04-11 14:30:00,32.85,32.92,32.84,32.92,38900.0,32.85,32.92,32.84,32.92,38900.0
2006-04-11 14:40:00,32.92,33.02,32.82,32.94,51400.0,32.92,33.02,32.82,32.94,51400.0
2006-04-11 14:50:00,32.94,32.94,32.76,32.77,17700.0,32.94,32.94,32.76,32.77,17700.0
2006-04-11 15:00:00,32.76,32.92,32.75,32.84,38100.0,32.76,32.92,32.75,32.84,38100.0
2006-04-11 15:10:00,32.84,32.85,32.75,32.76,26800.0,32.84,32.85,32.75,32.76,26800.0
2006-04-11 15:20:00,32.76,32.77,32.68,32.72,24900.0,32.76,32.77,32.68,32.72,24900.0
2006-04-11 15:30:00,32.71,32.73,32.6,32.61,55300.0,32.71,32.73,32.6,32.61,55300.0
2006-04-11 15:40:00,32.61,32.84,32.6,32.67,75000.0,32.61,32.84,32.6,32.67,75000.0
2006-04-11 15:50:00,32.67,32.76,32.67,32.7,103000.0,32.67,32.76,32.67,32.7,103000.0
2006-04-12 09:30:00,34.1,34.83,34.0,34.3,399500.0,34.1,34.83,34.0,34.3,399500.0
2006-04-12 09:40:00,34.31,34.43,34.1,34.41,89600.0,34.31,34.43,34.1,34.41,89600.0
2006-04-12 09:50:00,34.43,35.08,34.43,34.9,193000.0,34.43,35.08,34.43,34.9,193000.0
2006-04-12 10:00:00,34.88,35.5,34.85,35.5,263500.0,34.88,35.5,34.85,35.5,263500.0
2006-04-12 10:10:00,35.5,35.6,34.76,34.9,256300.0,35.5,35.6,34.76,34.9,256300.0
2006-04-12 10:20:00,34.9,35.19,34.83,35.01,140700.0,34.9,35.19,34.83,35.01,140700.0
2006-04-12 10:30:00,35.02,35.4,35.0,35.33,70700.0,35.02,35.4,35.0,35.33,70700.0
2006-04-12 10:40:00,35.33,35.45,35.05,35.09,52700.0,35.33,35.45,35.05,35.09,52700.0
2006-04-12 10:50:00,35.11,35.19,35.05,35.17,31200.0,35.11,35.19,35.05,35.17,31200.0
2006-04-12 11:00:00,35.18,35.19,34.79,34.9,89400.0,35.18,35.19,34.79,34.9,89400.0
2006-04-12 11:10:00,34.9,34.97,34.76,34.76,61800.0,34.9,34.97,34.76,34.76,61800.0
2006-04-12 11:20:00,34.76,35.0,34.76,34.97,43500.0,34.76,35.0,34.76,34.97,43500.0
2006-04-12 11:30:00,34.96,35.0,34.89,34.9,37600.0,34.96,35.0,34.89,34.9,37600.0
2006-04-12 11:40:00,34.9,35.25,34.9,35.06,49500.0,34.9,35.25,34.9,35.06,49500.0
2006-04-12 11:50:00,35.06,35.2,34.9,34.94,42900.0,35.06,35.2,34.9,34.94,42900.0
2006-04-12 12:00:00,34.98,35.12,34.93,35.04,14300.0,34.98,35.12,34.93,35.04,14300.0
2006-04-12 12:10:00,35.04,35.1,34.94,35.08,17300.0,35.04,35.1,34.94,35.08,17300.0
2006-04-12 12:20:00,35.08,35.2,35.05,35.1,14700.0,35.08,35.2,35.05,35.1,14700.0
2006-04-12 12:30:00,35.09,35.19,35.08,35.13,15100.0,35.09,35.19,35.08,35.13,15100.0
2006-04-12 12:40:00,35.12,35.19,35.12,35.19,8000.0,35.12,35.19,35.12,35.19,8000.0
2006-04-12 12:50:00,35.19,35.35,35.18,35.34,16100.0,35.19,35.35,35.18,35.34,16100.0
2006-04-12 13:00:00,35.34,35.42,35.29,35.42,22300.0,35.34,35.42,35.29,35.42,22300.0
2006-04-12 13:10:00,35.39,35.41,35.11,35.2,19100.0,35.39,35.41,35.11,35.2,19100.0
2006-04-12 13:20:00,35.21,35.21,35.07,35.12,39800.0,35.21,35.21,35.07,35.12,39800.0
2006-04-12 13:30:00,35.1,35.28,35.08,35.19,42900.0,35.1,35.28,35.08,35.19,42900.0
2006-04-12 13:40:00,35.18,35.19,34.94,34.96,27900.0,35.18,35.19,34.94,34.96,27900.0
2006-04-12 13:50:00,34.94,35.14,34.93,35.01,21700.0,34.94,35.14,34.93,35.01,21700.0
2006-04-12 14:00:00,35.0,35.1,34.94,34.95,17100.0,35.0,35.1,34.94,34.95,17100.0
2006-04-12 14:10:00,34.95,35.1,34.89,34.98,20900.0,34.95,35.1,34.89,34.98,20900.0
2006-04-12 14:20:00,35.0,35.02,34.75,34.78,34600.0,35.0,35.02,34.75,34.78,34600.0
2006-04-12 14:30:00,34.77,34.89,34.75,34.83,50700.0,34.77,34.89,34.75,34.83,50700.0
2006-04-12 14:40:00,34.8,35.05,34.75,35.05,46300.0,34.8,35.05,34.75,35.05,46300.0
2006-04-12 14:50:00,35.05,35.05,34.85,34.95,58800.0,35.05,35.05,34.85,34.95,58800.0
2006-04-12 15:00:00,34.95,35.03,34.91,34.96,37300.0,34.95,35.03,34.91,34.96,37300.0
2006-04-12 15:10:00,34.99,35.07,34.97,35.04,44200.0,34.99,35.07,34.97,35.04,44200.0
2006-04-12 15:20:00,35.07,35.17,35.05,35.16,41900.0,35.07,35.17,35.05,35.16,41900.0
2006-04-12 15:30:00,35.16,35.17,35.05,35.07,38900.0,35.16,35.17,35.05,35.07,38900.0
2006-04-12 15:40:00,35.06,35.1,35.04,35.1,44700.0,35.06,35.1,35.04,35.1,44700.0
2006-04-12 15:50:00,35.09,35.14,35.07,35.13,78800.0,35.09,35.14,35.07,35.13,78800.0
2006-04-13 09:30:00,35.02,35.11,34.76,35.0,54500.0,35.02,35.11,34.76,35.0,54500.0
2006-04-13 09:40:00,35.0,35.25,35.0,35.22,69700.0,35.0,35.25,35.0,35.22,69700.0
2006-04-13 09:50:00,35.18,35.21,35.0,35.05,28900.0,35.18,35.21,35.0,35.05,28900.0
2006-04-13 10:00:00,35.06,35.4,35.03,35.35,31300.0,35.06,35.4,35.03,35.35,31300.0
2006-04-13 10:10:00,35.35,35.46,35.28,35.36,17100.0,35.35,35.46,35.28,35.36,17100.0
2006-04-13 10:20:00,35.34,35.5,35.32,35.46,45300.0,35.34,35.5,35.32,35.46,45300.0
2006-04-13 10:30:00,35.46,35.68,35.45,35.61,24900.0,35.46,35.68,35.45,35.61,24900.0
2006-04-13 10:40:00,35.58,35.85,35.55,35.85,28900.0,35.58,35.85,35.55,35.85,28900.0
2006-04-13 10:50:00,35.84,36.0,35.77,36.0,38400.0,35.84,36.0,35.77,36.0,38400.0
2006-04-13 11:00:00,36.0,36.0,35.79,35.87,17300.0,36.0,36.0,35.79,35.87,17300.0
2006-04-13 11:10:00,35.88,36.15,35.88,36.02,43400.0,35.88,36.15,35.88,36.02,43400.0
2006-04-13 11:20:00,36.01,36.04,35.99,36.0,31400.0,36.01,36.04,35.99,36.0,31400.0
2006-04-13 11:30:00,36.0,36.02,35.75,35.78,25700.0,36.0,36.02,35.75,35.78,25700.0
2006-04-13 11:40:00,35.79,35.8,35.69,35.73,17600.0,35.79,35.8,35.69,35.73,17600.0
2006-04-13 11:50:00,35.72,35.98,35.72,35.95,18900.0,35.72,35.98,35.72,35.95,18900.0
2006-04-13 12:00:00,35.96,36.0,35.8,36.0,14400.0,35.96,36.0,35.8,36.0,14400.0
2006-04-13 12:10:00,36.0,36.05,35.89,35.89,11100.0,36.0,36.05,35.89,35.89,11100.0
2006-04-13 12:20:00,35.86,35.97,35.85,35.97,6700.0,35.86,35.97,35.85,35.97,6700.0
2006-04-13 12:30:00,35.99,36.05,35.95,36.02,15600.0,35.99,36.05,35.95,36.02,15600.0
2006-04-13 12:40:00,36.03,36.03,35.95,35.95,6800.0,36.03,36.03,35.95,35.95,6800.0
2006-04-13 12:50:00,35.93,35.97,35.89,35.92,6900.0,35.93,35.97,35.89,35.92,6900.0
2006-04-13 13:00:00,35.91,35.91,35.82,35.83,6800.0,35.91,35.91,35.82,35.83,6800.0
2006-04-13 13:10:00,35.83,35.97,35.81,35.95,23700.0,35.83,35.97,35.81,35.95,23700.0
2006-04-13 13:20:00,35.93,36.0,35.85,35.85,11400.0,35.93,36.0,35.85,35.85,11400.0
2006-04-13 13:30:00,35.91,35.94,35.81,35.81,5200.0,35.91,35.94,35.81,35.81,5200.0
2006-04-13 13:40:00,35.79,36.0,35.77,36.0,29700.0,35.79,36.0,35.77,36.0,29700.0
2006-04-13 13:50:00,35.98,36.21,35.98,36.13,42300.0,35.98,36.21,35.98,36.13,42300.0
2006-04-13 14:00:00,36.14,36.2,35.98,36.09,41500.0,36.14,36.2,35.98,36.09,41500.0
2006-04-13 14:10:00,36.11,36.2,36.01,36.01,22700.0,36.11,36.2,36.01,36.01,22700.0
2006-04-13 14:20:00,36.0,36.15,36.0,36.05,37000.0,36.0,36.15,36.0,36.05,37000.0
2006-04-13 14:30:00,36.08,36.14,35.9,36.01,14800.0,36.08,36.14,35.9,36.01,14800.0
2006-04-13 14:40:00,36.01,36.08,35.95,36.05,20700.0,36.01,36.08,35.95,36.05,20700.0
2006-04-13 14:50:00,36.03,36.05,35.83,35.9,38300.0,36.03,36.05,35.83,35.9,38300.0
2006-04-13 15:00:00,35.9,36.04,35.81,35.91,42000.0,35.9,36.04,35.81,35.91,42000.0
2006-04-13 15:10:00,35.9,35.9,35.75,35.76,42300.0,35.9,35.9,35.75,35.76,42300.0
2006-04-13 15:20:00,35.76,35.86,35.73,35.77,37600.0,35.76,35.86,35.73,35.77,37600.0
2006-04-13 15:30:00,35.75,35.88,35.7,35.75,46600.0,35.75,35.88,35.7,35.75,46600.0
2006-04-13 15:40:00,35.74,35.95,35.66,35.94,62200.0,35.74,35.95,35.66,35.94,62200.0
2006-04-13 15:50:00,35.93,35.93,35.75,35.76,60500.0,35.93,35.93,35.75,35.76,60500.0
2006-04-17 09:30:00,35.8,36.25,35.55,35.95,52400.0,35.8,36.25,35.55,35.95,52400.0
2006-04-17 09:40:00,35.96,36.11,35.95,36.08,12800.0,35.96,36.11,35.95,36.08,12800.0
2006-04-17 09:50:00,36.08,36.18,36.02,36.1,22700.0,36.08,36.18,36.02,36.1,22700.0
2006-04-17 10:00:00,36.11,36.19,35.97,36.19,23200.0,36.11,36.19,35.97,36.19,23200.0
2006-04-17 10:10:00,36.2,36.21,35.95,36.05,23500.0,36.2,36.21,35.95,36.05,23500.0
2006-04-17 10:20:00,36.11,36.19,36.04,36.12,8700.0,36.11,36.19,36.04,36.12,8700.0
2006-04-17 10:30:00,36.12,36.12,35.96,36.05,49800.0,36.12,36.12,35.96,36.05,49800.0
2006-04-17 10:40:00,36.05,36.07,35.91,36.06,28300.0,36.05,36.07,35.91,36.06,28300.0
2006-04-17 10:50:00,36.05,36.09,36.05,36.06,16700.0,36.05,36.09,36.05,36.06,16700.0
2006-04-17 11:00:00,36.06,36.08,35.96,36.02,26300.0,36.06,36.08,35.96,36.02,26300.0
2006-04-17 11:10:00,36.05,36.05,35.96,36.0,26400.0,36.05,36.05,35.96,36.0,26400.0
2006-04-17 11:20:00,36.0,36.01,35.99,36.0,15200.0,36.0,36.01,35.99,36.0,15200.0
2006-04-17 11:30:00,36.02,36.04,36.0,36.01,9400.0,36.02,36.04,36.0,36.01,9400.0
2006-04-17 11:40:00,36.0,36.03,35.85,35.85,15800.0,36.0,36.03,35.85,35.85,15800.0
2006-04-17 11:50:00,35.83,35.83,35.7,35.76,20700.0,35.83,35.83,35.7,35.76,20700.0
2006-04-17 12:00:00,35.75,35.9,35.69,35.89,22500.0,35.75,35.9,35.69,35.89,22500.0
2006-04-17 12:10:00,35.89,36.0,35.78,35.78,9800.0,35.89,36.0,35.78,35.78,9800.0
2006-04-17 12:20:00,35.78,35.9,35.69,35.69,21700.0,35.78,35.9,35.69,35.69,21700.0
2006-04-17 12:30:00,35.68,35.68,35.39,35.51,36300.0,35.68,35.68,35.39,35.51,36300.0
2006-04-17 12:40:00,35.48,35.6,35.31,35.5,33100.0,35.48,35.6,35.31,35.5,33100.0
2006-04-17 12:50:00,35.5,35.71,35.5,35.58,29500.0,35.5,35.71,35.5,35.58,29500.0
2006-04-17 13:00:00,35.58,35.61,35.55,35.6,29000.0,35.58,35.61,35.55,35.6,29000.0
2006-04-17 13:10:00,35.6,35.66,35.6,35.64,21000.0,35.6,35.66,35.6,35.64,21000.0
2006-04-17 13:20:00,35.61,35.65,35.54,35.6,16300.0,35.61,35.65,35.54,35.6,16300.0
2006-04-17 13:30:00,35.6,35.61,35.54,35.6,23000.0,35.6,35.61,35.54,35.6,23000.0
2006-04-17 13:40:00,35.6,35.62,35.49,35.49,29000.0,35.6,35.62,35.49,35.49,29000.0
2006-04-17 13:50:00,35.49,35.52,35.29,35.4,33000.0,35.49,35.52,35.29,35.4,33000.0
2006-04-17 14:00:00,35.37,35.54,35.37,35.49,20800.0,35.37,35.54,35.37,35.49,20800.0
2006-04-17 14:10:00,35.5,35.51,35.4,35.46,23500.0,35.5,35.51,35.4,35.46,23500.0
2006-04-17 14:20:00,35.45,36.59,35.34,35.4,27300.0,35.45,36.59,35.34,35.4,27300.0
2006-04-17 14:30:00,35.41,35.47,35.41,35.45,28900.0,35.41,35.47,35.41,35.45,28900.0
2006-04-17 14:40:00,35.43,35.47,35.26,35.28,36800.0,35.43,35.47,35.26,35.28,36800.0
2006-04-17 14:50:00,35.28,35.41,35.22,35.37,32500.0,35.28,35.41,35.22,35.37,32500.0
2006-04-17 15:00:00,35.39,35.45,35.34,35.45,22500.0,35.39,35.45,35.34,35.45,22500.0
2006-04-17 15:10:00,35.45,35.45,35.2,35.35,25800.0,35.45,35.45,35.2,35.35,25800.0
2006-04-17 15:20:00,35.36,35.42,35.31,35.42,27800.0,35.36,35.42,35.31,35.42,27800.0
2006-04-17 15:30:00,35.43,35.59,35.43,35.48,39500.0,35.43,35.59,35.43,35.48,39500.0
2006-04-17 15:40:00,35.48,35.49,35.39,35.4,50700.0,35.48,35.49,35.39,35.4,50700.0
2006-04-17 15:50:00,35.4,35.6,35.39,35.5,52800.0,35.4,35.6,35.39,35.5,52800.0
2006-04-18 09:30:00,35.57,36.06,35.57,35.89,36600.0,35.57,36.06,35.57,35.89,36600.0
2006-04-18 09:40:00,35.89,35.95,35.71,35.86,53700.0,35.89,35.95,35.71,35.86,53700.0
2006-04-18 09:50:00,35.86,35.92,35.82,35.9,33000.0,35.86,35.92,35.82,35.9,33000.0
2006-04-18 10:00:00,35.89,35.91,35.65,35.67,46800.0,35.89,35.91,35.65,35.67,46800.0
2006-04-18 10:10:00,35.66,35.9,35.65,35.84,73400.0,35.66,35.9,35.65,35.84,73400.0
2006-04-18 10:20:00,35.85,35.92,35.73,35.85,88200.0,35.85,35.92,35.73,35.85,88200.0
2006-04-18 10:30:00,35.84,36.17,35.84,36.17,18800.0,35.84,36.17,35.84,36.17,18800.0
2006-04-18 10:40:00,36.17,36.25,36.1,36.19,28100.0,36.17,36.25,36.1,36.19,28100.0
2006-04-18 10:50:00,36.18,36.23,36.12,36.14,10800.0,36.18,36.23,36.12,36.14,10800.0
2006-04-18 11:00:00,36.17,36.25,36.11,36.25,27400.0,36.17,36.25,36.11,36.25,27400.0
2006-04-18 11:10:00,36.24,36.39,36.22,36.36,23900.0,36.24,36.39,36.22,36.36,23900.0
2006-04-18 11:20:00,36.36,36.46,36.29,36.42,13000.0,36.36,36.46,36.29,36.42,13000.0
2006-04-18 11:30:00,36.42,36.45,36.26,36.28,37500.0,36.42,36.45,36.26,36.28,37500.0
2006-04-18 11:40:00,36.26,36.33,36.11,36.32,11300.0,36.26,36.33,36.11,36.32,11300.0
2006-04-18 11:50:00,36.32,36.44,36.29,36.43,41900.0,36.32,36.44,36.29,36.43,41900.0
2006-04-18 12:00:00,36.43,36.62,36.41,36.59,37600.0,36.43,36.62,36.41,36.59,37600.0
2006-04-18 12:10:00,36.61,36.75,36.61,36.66,26400.0,36.61,36.75,36.61,36.66,26400.0
2006-04-18 12:20:00,36.68,36.76,36.6,36.6,46500.0,36.68,36.76,36.6,36.6,46500.0
2006-04-18 12:30:00,36.63,36.64,36.56,36.59,50800.0,36.63,36.64,36.56,36.59,50800.0
2006-04-18 12:40:00,36.59,36.62,36.48,36.5,6900.0,36.59,36.62,36.48,36.5,6900.0
2006-04-18 12:50:00,36.49,36.57,36.43,36.52,12400.0,36.49,36.57,36.43,36.52,12400.0
2006-04-18 13:00:00,36.52,36.54,36.35,36.46,13200.0,36.52,36.54,36.35,36.46,13200.0
2006-04-18 13:10:00,36.5,36.73,36.47,36.71,48100.0,36.5,36.73,36.47,36.71,48100.0
2006-04-18 13:20:00,36.73,36.83,36.71,36.76,14500.0,36.73,36.83,36.71,36.76,14500.0
2006-04-18 13:30:00,36.75,36.84,36.75,36.83,21800.0,36.75,36.84,36.75,36.83,21800.0
2006-04-18 13:40:00,36.82,36.82,36.63,36.63,9600.0,36.82,36.82,36.63,36.63,9600.0
2006-04-18 13:50:00,36.6,36.62,36.5,36.55,14200.0,36.6,36.62,36.5,36.55,14200.0
2006-04-18 14:00:00,36.54,36.95,36.54,36.92,42900.0,36.54,36.95,36.54,36.92,42900.0
2006-04-18 14:10:00,36.93,37.0,36.79,36.96,28300.0,36.93,37.0,36.79,36.96,28300.0
2006-04-18 14:20:00,36.89,37.1,36.8,37.04,21500.0,36.89,37.1,36.8,37.04,21500.0
2006-04-18 14:30:00,37.04,37.05,36.94,36.95,14100.0,37.04,37.05,36.94,36.95,14100.0
2006-04-18 14:40:00,36.97,37.2,36.96,37.09,17600.0,36.97,37.2,36.96,37.09,17600.0
2006-04-18 14:50:00,37.14,37.25,37.09,37.14,16300.0,37.14,37.25,37.09,37.14,16300.0
2006-04-18 15:00:00,37.14,37.18,36.92,37.09,41900.0,37.14,37.18,36.92,37.09,41900.0
2006-04-18 15:10:00,37.1,37.47,37.09,37.45,43100.0,37.1,37.47,37.09,37.45,43100.0
2006-04-18 15:20:00,37.47,37.47,37.25,37.4,34900.0,37.47,37.47,37.25,37.4,34900.0
2006-04-18 15:30:00,37.4,37.44,37.31,37.31,59300.0,37.4,37.44,37.31,37.31,59300.0
2006-04-18 15:40:00,37.31,37.48,37.2,37.38,56500.0,37.31,37.48,37.2,37.38,56500.0
2006-04-18 15:50:00,37.43,37.44,37.17,37.28,171900.0,37.43,37.44,37.17,37.28,171900.0
2006-04-19 09:30:00,37.5,37.89,37.3,37.72,86800.0,37.5,37.89,37.3,37.72,86800.0
2006-04-19 09:40:00,37.61,37.82,37.6,37.69,59400.0,37.61,37.82,37.6,37.69,59400.0
2006-04-19 09:50:00,37.67,37.98,37.6,37.88,65600.0,37.67,37.98,37.6,37.88,65600.0
2006-04-19 10:00:00,37.88,38.22,37.78,38.06,71000.0,37.88,38.22,37.78,38.06,71000.0
2006-04-19 10:10:00,38.06,38.06,37.88,38.02,48400.0,38.06,38.06,37.88,38.02,48400.0
2006-04-19 10:20:00,38.02,38.06,37.8,37.83,61900.0,38.02,38.06,37.8,37.83,61900.0
2006-04-19 10:30:00,37.83,37.93,37.71,37.93,46700.0,37.83,37.93,37.71,37.93,46700.0
2006-04-19 10:40:00,37.88,38.07,37.83,37.92,45300.0,37.88,38.07,37.83,37.92,45300.0
2006-04-19 10:50:00,37.92,38.1,37.9,38.05,32500.0,37.92,38.1,37.9,38.05,32500.0
2006-04-19 11:00:00,38.06,38.27,38.03,38.24,37100.0,38.06,38.27,38.03,38.24,37100.0
2006-04-19 11:10:00,38.25,38.31,38.12,38.24,44400.0,38.25,38.31,38.12,38.24,44400.0
2006-04-19 11:20:00,38.25,38.5,38.23,38.46,38800.0,38.25,38.5,38.23,38.46,38800.0
2006-04-19 11:30:00,38.5,38.65,38.48,38.6,54500.0,38.5,38.65,38.48,38.6,54500.0
2006-04-19 11:40:00,38.61,38.64,38.46,38.53,40800.0,38.61,38.64,38.46,38.53,40800.0
2006-04-19 11:50:00,38.51,38.53,38.46,38.5,37200.0,38.51,38.53,38.46,38.5,37200.0
2006-04-19 12:00:00,38.52,38.79,38.52,38.79,30400.0,38.52,38.79,38.52,38.79,30400.0
2006-04-19 12:10:00,38.8,38.84,38.71,38.76,56800.0,38.8,38.84,38.71,38.76,56800.0
2006-04-19 12:20:00,38.78,38.84,38.74,38.75,25500.0,38.78,38.84,38.74,38.75,25500.0
2006-04-19 12:30:00,38.76,38.81,38.71,38.71,25000.0,38.76,38.81,38.71,38.71,25000.0
2006-04-19 12:40:00,38.74,38.75,38.62,38.63,23600.0,38.74,38.75,38.62,38.63,23600.0
2006-04-19 12:50:00,38.64,38.69,38.5,38.56,34700.0,38.64,38.69,38.5,38.56,34700.0
2006-04-19 13:00:00,38.6,38.74,38.3,38.34,40400.0,38.6,38.74,38.3,38.34,40400.0
2006-04-19 13:10:00,38.38,38.43,38.21,38.36,22200.0,38.38,38.43,38.21,38.36,22200.0
2006-04-19 13:20:00,38.38,38.47,38.32,38.32,29600.0,38.38,38.47,38.32,38.32,29600.0
2006-04-19 13:30:00,38.32,38.44,38.28,38.38,23500.0,38.32,38.44,38.28,38.38,23500.0
2006-04-19 13:40:00,38.4,38.44,38.27,38.41,27800.0,38.4,38.44,38.27,38.41,27800.0
2006-04-19 13:50:00,38.37,38.56,38.31,38.5,26100.0,38.37,38.56,38.31,38.5,26100.0
2006-04-19 14:00:00,38.5,38.52,38.17,38.17,58000.0,38.5,38.52,38.17,38.17,58000.0
2006-04-19 14:10:00,38.17,38.35,38.15,38.35,53700.0,38.17,38.35,38.15,38.35,53700.0
2006-04-19 14:20:00,38.37,38.54,38.33,38.38,50800.0,38.37,38.54,38.33,38.38,50800.0
2006-04-19 14:30:00,38.4,38.55,38.37,38.54,34800.0,38.4,38.55,38.37,38.54,34800.0
2006-04-19 14:40:00,38.54,38.72,38.48,38.55,49000.0,38.54,38.72,38.48,38.55,49000.0
2006-04-19 14:50:00,38.57,38.78,38.54,38.71,66600.0,38.57,38.78,38.54,38.71,66600.0
2006-04-19 15:00:00,38.74,38.87,38.7,38.83,47700.0,38.74,38.87,38.7,38.83,47700.0
2006-04-19 15:10:00,38.83,39.07,38.81,39.05,69200.0,38.83,39.07,38.81,39.05,69200.0
2006-04-19 15:20:00,39.05,39.05,38.88,38.99,56600.0,39.05,39.05,38.88,38.99,56600.0
2006-04-19 15:30:00,39.0,39.17,38.99,39.15,79700.0,39.0,39.17,38.99,39.15,79700.0
2006-04-19 15:40:00,39.15,39.16,38.91,38.92,115500.0,39.15,39.16,38.91,38.92,115500.0
2006-04-19 15:50:00,38.93,39.57,38.93,39.27,348000.0,38.93,39.57,38.93,39.27,348000.0
2006-04-20 09:30:00,39.35,39.88,39.24,39.79,105300.0,39.35,39.88,39.24,39.79,105300.0
2006-04-20 09:40:00,39.79,39.9,39.6,39.64,104400.0,39.79,39.9,39.6,39.64,104400.0
2006-04-20 09:50:00,39.69,39.75,39.52,39.71,54500.0,39.69,39.75,39.52,39.71,54500.0
2006-04-20 10:00:00,39.72,39.89,39.41,39.53,63300.0,39.72,39.89,39.41,39.53,63300.0
2006-04-20 10:10:00,39.54,39.65,39.31,39.56,63300.0,39.54,39.65,39.31,39.56,63300.0
2006-04-20 10:20:00,39.56,40.0,39.45,39.82,112900.0,39.56,40.0,39.45,39.82,112900.0
2006-04-20 10:30:00,39.82,39.87,39.64,39.71,97000.0,39.82,39.87,39.64,39.71,97000.0
2006-04-20 10:40:00,39.68,40.0,39.64,39.89,78500.0,39.68,40.0,39.64,39.89,78500.0
2006-04-20 10:50:00,39.89,39.92,39.53,39.56,44800.0,39.89,39.92,39.53,39.56,44800.0
2006-04-20 11:00:00,39.53,39.67,39.44,39.5,20500.0,39.53,39.67,39.44,39.5,20500.0
2006-04-20 11:10:00,39.5,39.55,39.29,39.4,40200.0,39.5,39.55,39.29,39.4,40200.0
2006-04-20 11:20:00,39.4,39.5,39.34,39.4,32400.0,39.4,39.5,39.34,39.4,32400.0
2006-04-20 11:30:00,39.41,39.57,39.4,39.54,63200.0,39.41,39.57,39.4,39.54,63200.0
2006-04-20 11:40:00,39.55,39.8,39.53,39.69,27300.0,39.55,39.8,39.53,39.69,27300.0
2006-04-20 11:50:00,39.69,39.8,39.66,39.76,24000.0,39.69,39.8,39.66,39.76,24000.0
2006-04-20 12:00:00,39.76,39.79,39.61,39.71,14300.0,39.76,39.79,39.61,39.71,14300.0
2006-04-20 12:10:00,39.69,39.84,39.56,39.56,14600.0,39.69,39.84,39.56,39.56,14600.0
2006-04-20 12:20:00,39.54,39.6,39.45,39.48,29100.0,39.54,39.6,39.45,39.48,29100.0
2006-04-20 12:30:00,39.48,39.51,39.13,39.19,63500.0,39.48,39.51,39.13,39.19,63500.0
2006-04-20 12:40:00,39.17,39.36,39.17,39.33,18300.0,39.17,39.36,39.17,39.33,18300.0
2006-04-20 12:50:00,39.33,39.47,39.32,39.47,8100.0,39.33,39.47,39.32,39.47,8100.0
2006-04-20 13:00:00,39.48,39.58,39.38,39.38,34100.0,39.48,39.58,39.38,39.38,34100.0
2006-04-20 13:10:00,39.38,39.48,39.33,39.45,9700.0,39.38,39.48,39.33,39.45,9700.0
2006-04-20 13:20:00,39.44,39.45,39.13,39.15,47900.0,39.44,39.45,39.13,39.15,47900.0
2006-04-20 13:30:00,39.15,39.19,38.98,39.19,39400.0,39.15,39.19,38.98,39.19,39400.0
2006-04-20 13:40:00,39.2,39.21,39.13,39.14,22700.0,39.2,39.21,39.13,39.14,22700.0
2006-04-20 13:50:00,39.11,39.4,39.06,39.21,24900.0,39.11,39.4,39.06,39.21,24900.0
2006-04-20 14:00:00,39.21,39.38,39.21,39.33,22700.0,39.21,39.38,39.21,39.33,22700.0
2006-04-20 14:10:00,39.33,39.35,39.25,39.25,65000.0,39.33,39.35,39.25,39.25,65000.0
2006-04-20 14:20:00,39.25,39.27,39.23,39.25,36900.0,39.25,39.27,39.23,39.25,36900.0
2006-04-20 14:30:00,39.26,39.29,39.1,39.1,30500.0,39.26,39.29,39.1,39.1,30500.0
2006-04-20 14:40:00,39.1,39.15,39.1,39.12,11300.0,39.1,39.15,39.1,39.12,11300.0
2006-04-20 14:50:00,39.11,39.13,39.08,39.13,21300.0,39.11,39.13,39.08,39.13,21300.0
2006-04-20 15:00:00,39.12,39.26,39.1,39.16,15200.0,39.12,39.26,39.1,39.16,15200.0
2006-04-20 15:10:00,39.21,39.27,39.12,39.18,36300.0,39.21,39.27,39.12,39.18,36300.0
2006-04-20 15:20:00,39.14,39.14,38.98,38.98,86200.0,39.14,39.14,38.98,38.98,86200.0
2006-04-20 15:30:00,38.99,39.0,38.9,38.96,36900.0,38.99,39.0,38.9,38.96,36900.0
2006-04-20 15:40:00,38.96,39.11,38.92,39.07,34800.0,38.96,39.11,38.92,39.07,34800.0
2006-04-20 15:50:00,39.06,39.3,39.01,39.2,129000.0,39.06,39.3,39.01,39.2,129000.0
2006-04-21 09:30:00,39.7,39.96,39.53,39.72,268000.0,39.7,39.96,39.53,39.72,268000.0
2006-04-21 09:40:00,39.79,39.84,39.54,39.67,39700.0,39.79,39.84,39.54,39.67,39700.0
2006-04-21 09:50:00,39.67,39.72,39.04,39.11,102400.0,39.67,39.72,39.04,39.11,102400.0
2006-04-21 10:00:00,39.1,39.11,38.87,38.95,102500.0,39.1,39.11,38.87,38.95,102500.0
2006-04-21 10:10:00,38.92,39.15,38.92,39.02,33900.0,38.92,39.15,38.92,39.02,33900.0
2006-04-21 10:20:00,39.01,39.07,38.5,38.59,73700.0,39.01,39.07,38.5,38.59,73700.0
2006-04-21 10:30:00,38.59,38.66,38.52,38.6,48800.0,38.59,38.66,38.52,38.6,48800.0
2006-04-21 10:40:00,38.6,38.75,38.56,38.66,28400.0,38.6,38.75,38.56,38.66,28400.0
2006-04-21 10:50:00,38.64,38.83,38.6,38.62,22300.0,38.64,38.83,38.6,38.62,22300.0
2006-04-21 11:00:00,38.6,38.75,38.6,38.75,20200.0,38.6,38.75,38.6,38.75,20200.0
2006-04-21 11:10:00,38.75,38.8,38.6,38.73,21000.0,38.75,38.8,38.6,38.73,21000.0
2006-04-21 11:20:00,38.72,38.73,38.6,38.69,30300.0,38.72,38.73,38.6,38.69,30300.0
2006-04-21 11:30:00,38.67,38.76,38.6,38.65,29700.0,38.67,38.76,38.6,38.65,29700.0
2006-04-21 11:40:00,38.68,38.68,38.61,38.65,13200.0,38.68,38.68,38.61,38.65,13200.0
2006-04-21 11:50:00,38.62,38.72,38.55,38.59,16300.0,38.62,38.72,38.55,38.59,16300.0
2006-04-21 12:00:00,38.59,38.64,38.59,38.64,22900.0,38.59,38.64,38.59,38.64,22900.0
2006-04-21 12:10:00,38.64,38.72,38.6,38.72,35300.0,38.64,38.72,38.6,38.72,35300.0
2006-04-21 12:20:00,38.72,38.81,38.65,38.81,29700.0,38.72,38.81,38.65,38.81,29700.0
2006-04-21 12:30:00,38.82,38.84,38.75,38.78,10500.0,38.82,38.84,38.75,38.78,10500.0
2006-04-21 12:40:00,38.77,38.85,38.75,38.84,28700.0,38.77,38.85,38.75,38.84,28700.0
2006-04-21 12:50:00,38.84,39.0,38.84,38.99,10600.0,38.84,39.0,38.84,38.99,10600.0
2006-04-21 13:00:00,39.02,39.07,38.97,39.04,10400.0,39.02,39.07,38.97,39.04,10400.0
2006-04-21 13:10:00,39.01,39.14,39.01,39.08,6100.0,39.01,39.14,39.01,39.08,6100.0
2006-04-21 13:20:00,39.07,39.08,38.96,39.06,23900.0,39.07,39.08,38.96,39.06,23900.0
2006-04-21 13:30:00,39.04,39.12,39.04,39.1,4600.0,39.04,39.12,39.04,39.1,4600.0
2006-04-21 13:40:00,39.09,39.25,39.09,39.22,9200.0,39.09,39.25,39.09,39.22,9200.0
2006-04-21 13:50:00,39.21,39.27,39.21,39.26,6600.0,39.21,39.27,39.21,39.26,6600.0
2006-04-21 14:00:00,39.24,39.36,39.0,39.05,30900.0,39.24,39.36,39.0,39.05,30900.0
2006-04-21 14:10:00,39.05,39.16,38.93,39.15,21000.0,39.05,39.16,38.93,39.15,21000.0
2006-04-21 14:20:00,39.16,39.16,38.72,38.82,19100.0,39.16,39.16,38.72,38.82,19100.0
2006-04-21 14:30:00,38.83,38.94,38.8,38.85,29100.0,38.83,38.94,38.8,38.85,29100.0
2006-04-21 14:40:00,38.84,39.05,38.8,38.98,19700.0,38.84,39.05,38.8,38.98,19700.0
2006-04-21 14:50:00,38.97,39.07,38.89,38.89,13400.0,38.97,39.07,38.89,38.89,13400.0
2006-04-21 15:00:00,38.9,38.93,38.82,38.9,16800.0,38.9,38.93,38.82,38.9,16800.0
2006-04-21 15:10:00,38.86,38.93,38.79,38.91,35700.0,38.86,38.93,38.79,38.91,35700.0
2006-04-21 15:20:00,38.91,38.96,38.89,38.91,19900.0,38.91,38.96,38.89,38.91,19900.0
2006-04-21 15:30:00,38.91,38.98,38.9,38.95,61500.0,38.91,38.98,38.9,38.95,61500.0
2006-04-21 15:40:00,38.94,39.33,38.94,39.01,48700.0,38.94,39.33,38.94,39.01,48700.0
2006-04-21 15:50:00,39.01,39.26,39.0,39.16,56600.0,39.01,39.26,39.0,39.16,56600.0
2006-04-24 09:30:00,38.91,39.0,38.15,38.24,162500.0,38.91,39.0,38.15,38.24,162500.0
2006-04-24 09:40:00,38.21,38.24,37.36,37.43,90300.0,38.21,38.24,37.36,37.43,90300.0
2006-04-24 09:50:00,37.41,37.93,37.41,37.93,77400.0,37.41,37.93,37.41,37.93,77400.0
2006-04-24 10:00:00,37.9,38.0,37.82,37.99,39200.0,37.9,38.0,37.82,37.99,39200.0
2006-04-24 10:10:00,38.0,38.17,37.87,38.06,39600.0,38.0,38.17,37.87,38.06,39600.0
2006-04-24 10:20:00,38.12,38.41,38.08,38.28,45000.0,38.12,38.41,38.08,38.28,45000.0
2006-04-24 10:30:00,38.29,38.69,38.29,38.57,38000.0,38.29,38.69,38.29,38.57,38000.0
2006-04-24 10:40:00,38.53,38.66,38.39,38.49,36100.0,38.53,38.66,38.39,38.49,36100.0
2006-04-24 10:50:00,38.49,38.49,38.14,38.2,34400.0,38.49,38.49,38.14,38.2,34400.0
2006-04-24 11:00:00,38.21,38.43,38.19,38.27,21300.0,38.21,38.43,38.19,38.27,21300.0
2006-04-24 11:10:00,38.29,38.5,38.25,38.4,17300.0,38.29,38.5,38.25,38.4,17300.0
2006-04-24 11:20:00,38.43,38.45,38.25,38.44,24600.0,38.43,38.45,38.25,38.44,24600.0
2006-04-24 11:30:00,38.43,38.48,38.38,38.45,12300.0,38.43,38.48,38.38,38.45,12300.0
2006-04-24 11:40:00,38.45,38.45,38.29,38.37,15300.0,38.45,38.45,38.29,38.37,15300.0
2006-04-24 11:50:00,38.38,38.44,38.37,38.42,9100.0,38.38,38.44,38.37,38.42,9100.0
2006-04-24 12:00:00,38.45,38.49,38.38,38.42,22800.0,38.45,38.49,38.38,38.42,22800.0
2006-04-24 12:10:00,38.42,38.5,38.39,38.4,9700.0,38.42,38.5,38.39,38.4,9700.0
2006-04-24 12:20:00,38.39,38.43,38.34,38.39,20700.0,38.39,38.43,38.34,38.39,20700.0
2006-04-24 12:30:00,38.4,38.46,38.38,38.46,8700.0,38.4,38.46,38.38,38.46,8700.0
2006-04-24 12:40:00,38.45,38.48,38.41,38.42,6200.0,38.45,38.48,38.41,38.42,6200.0
2006-04-24 12:50:00,38.43,38.5,38.4,38.46,12800.0,38.43,38.5,38.4,38.46,12800.0
2006-04-24 13:00:00,38.48,38.48,38.04,38.3,22100.0,38.48,38.48,38.04,38.3,22100.0
2006-04-24 13:10:00,38.3,38.31,38.1,38.19,17500.0,38.3,38.31,38.1,38.19,17500.0
2006-04-24 13:20:00,38.21,38.22,38.15,38.21,11800.0,38.21,38.22,38.15,38.21,11800.0
2006-04-24 13:30:00,38.23,38.33,38.06,38.23,22200.0,38.23,38.33,38.06,38.23,22200.0
2006-04-24 13:40:00,38.25,38.34,38.21,38.31,11500.0,38.25,38.34,38.21,38.31,11500.0
2006-04-24 13:50:00,38.31,38.42,38.2,38.2,11500.0,38.31,38.42,38.2,38.2,11500.0
2006-04-24 14:00:00,38.18,38.46,38.18,38.34,14600.0,38.18,38.46,38.18,38.34,14600.0
2006-04-24 14:10:00,38.33,38.45,38.24,38.37,8700.0,38.33,38.45,38.24,38.37,8700.0
2006-04-24 14:20:00,38.34,38.38,38.16,38.16,14900.0,38.34,38.38,38.16,38.16,14900.0
2006-04-24 14:30:00,38.18,38.36,38.18,38.28,30600.0,38.18,38.36,38.18,38.28,30600.0
2006-04-24 14:40:00,38.3,38.45,38.24,38.37,30100.0,38.3,38.45,38.24,38.37,30100.0
2006-04-24 14:50:00,38.31,38.5,38.31,38.34,11700.0,38.31,38.5,38.31,38.34,11700.0
2006-04-24 15:00:00,38.37,38.48,38.36,38.39,14200.0,38.37,38.48,38.36,38.39,14200.0
2006-04-24 15:10:00,38.39,38.42,38.27,38.3,16600.0,38.39,38.42,38.27,38.3,16600.0
2006-04-24 15:20:00,38.3,38.4,38.25,38.4,28000.0,38.3,38.4,38.25,38.4,28000.0
2006-04-24 15:30:00,38.42,38.45,38.37,38.44,31800.0,38.42,38.45,38.37,38.44,31800.0
2006-04-24 15:40:00,38.44,38.56,38.41,38.53,68700.0,38.44,38.56,38.41,38.53,68700.0
2006-04-24 15:50:00,38.5,38.56,38.33,38.37,79000.0,38.5,38.56,38.33,38.37,79000.0
2006-04-25 09:30:00,38.5,38.5,37.75,37.97,49400.0,38.5,38.5,37.75,37.97,49400.0
2006-04-25 09:40:00,37.97,38.08,37.75,38.04,16800.0,37.97,38.08,37.75,38.04,16800.0
2006-04-25 09:50:00,38.08,38.4,38.08,38.11,12400.0,38.08,38.4,38.08,38.11,12400.0
2006-04-25 10:00:00,38.25,38.25,37.61,37.61,21200.0,38.25,38.25,37.61,37.61,21200.0
2006-04-25 10:10:00,37.61,38.0,37.55,37.89,19900.0,37.61,38.0,37.55,37.89,19900.0
2006-04-25 10:20:00,37.89,37.89,37.55,37.61,20300.0,37.89,37.89,37.55,37.61,20300.0
2006-04-25 10:30:00,37.64,37.78,37.32,37.66,40100.0,37.64,37.78,37.32,37.66,40100.0
2006-04-25 10:40:00,37.68,37.85,37.5,37.77,16600.0,37.68,37.85,37.5,37.77,16600.0
2006-04-25 10:50:00,37.75,37.85,37.51,37.51,11700.0,37.75,37.85,37.51,37.51,11700.0
2006-04-25 11:00:00,37.56,37.85,37.55,37.79,18900.0,37.56,37.85,37.55,37.79,18900.0
2006-04-25 11:10:00,37.78,37.81,37.48,37.48,19000.0,37.78,37.81,37.48,37.48,19000.0
2006-04-25 11:20:00,37.48,37.52,37.4,37.4,26100.0,37.48,37.52,37.4,37.4,26100.0
2006-04-25 11:30:00,37.42,37.43,37.0,37.08,58300.0,37.42,37.43,37.0,37.08,58300.0
2006-04-25 11:40:00,37.04,37.04,36.68,36.82,92300.0,37.04,37.04,36.68,36.82,92300.0
2006-04-25 11:50:00,36.82,36.83,36.75,36.78,71200.0,36.82,36.83,36.75,36.78,71200.0
2006-04-25 12:00:00,36.78,36.83,36.7,36.78,53300.0,36.78,36.83,36.7,36.78,53300.0
2006-04-25 12:10:00,36.78,37.19,36.77,37.14,34900.0,36.78,37.19,36.77,37.14,34900.0
2006-04-25 12:20:00,37.13,37.13,36.89,37.03,39900.0,37.13,37.13,36.89,37.03,39900.0
2006-04-25 12:30:00,37.04,37.32,37.0,37.19,20500.0,37.04,37.32,37.0,37.19,20500.0
2006-04-25 12:40:00,37.16,37.29,37.1,37.26,23700.0,37.16,37.29,37.1,37.26,23700.0
2006-04-25 12:50:00,37.27,37.27,36.87,36.91,19700.0,37.27,37.27,36.87,36.91,19700.0
2006-04-25 13:00:00,36.92,36.98,36.75,36.93,24000.0,36.92,36.98,36.75,36.93,24000.0
2006-04-25 13:10:00,36.87,37.18,36.75,36.99,32700.0,36.87,37.18,36.75,36.99,32700.0
2006-04-25 13:20:00,36.99,37.21,36.95,37.17,35500.0,36.99,37.21,36.95,37.17,35500.0
2006-04-25 13:30:00,37.17,37.26,37.09,37.09,28800.0,37.17,37.26,37.09,37.09,28800.0
2006-04-25 13:40:00,37.09,37.21,36.99,37.18,11700.0,37.09,37.21,36.99,37.18,11700.0
2006-04-25 13:50:00,37.22,37.3,37.1,37.19,25700.0,37.22,37.3,37.1,37.19,25700.0
2006-04-25 14:00:00,37.2,37.23,37.1,37.23,17900.0,37.2,37.23,37.1,37.23,17900.0
2006-04-25 14:10:00,37.23,37.3,36.94,37.22,29200.0,37.23,37.3,36.94,37.22,29200.0
2006-04-25 14:20:00,37.21,37.34,37.2,37.29,17900.0,37.21,37.34,37.2,37.29,17900.0
2006-04-25 14:30:00,37.27,37.27,37.07,37.07,5500.0,37.27,37.27,37.07,37.07,5500.0
2006-04-25 14:40:00,37.13,37.29,37.13,37.22,7500.0,37.13,37.29,37.13,37.22,7500.0
2006-04-25 14:50:00,37.13,37.19,36.94,37.13,12200.0,37.13,37.19,36.94,37.13,12200.0
2006-04-25 15:00:00,37.1,37.23,37.06,37.06,17500.0,37.1,37.23,37.06,37.06,17500.0
2006-04-25 15:10:00,37.08,37.1,36.83,36.99,31300.0,37.08,37.1,36.83,36.99,31300.0
2006-04-25 15:20:00,36.99,37.1,36.9,37.07,20000.0,36.99,37.1,36.9,37.07,20000.0
2006-04-25 15:30:00,37.07,37.31,37.07,37.3,35100.0,37.07,37.31,37.07,37.3,35100.0
2006-04-25 15:40:00,37.27,37.41,37.26,37.3,62200.0,37.27,37.41,37.26,37.3,62200.0
2006-04-25 15:50:00,37.31,37.5,37.29,37.5,64000.0,37.31,37.5,37.29,37.5,64000.0
2006-04-26 09:30:00,35.78,35.97,34.5,35.6,271600.0,35.78,35.97,34.5,35.6,271600.0
2006-04-26 09:40:00,35.59,35.75,34.6,34.85,186000.0,35.59,35.75,34.6,34.85,186000.0
2006-04-26 09:50:00,34.84,34.84,34.6,34.6,150300.0,34.84,34.84,34.6,34.6,150300.0
2006-04-26 10:00:00,34.6,34.61,33.83,34.12,256500.0,34.6,34.61,33.83,34.12,256500.0
2006-04-26 10:10:00,34.11,34.12,33.72,33.85,189200.0,34.11,34.12,33.72,33.85,189200.0
2006-04-26 10:20:00,33.84,33.95,33.66,33.72,86400.0,33.84,33.95,33.66,33.72,86400.0
2006-04-26 10:30:00,33.72,33.97,33.65,33.91,99400.0,33.72,33.97,33.65,33.91,99400.0
2006-04-26 10:40:00,33.91,33.94,33.71,33.74,67200.0,33.91,33.94,33.71,33.74,67200.0
2006-04-26 10:50:00,33.74,33.8,33.6,33.68,61900.0,33.74,33.8,33.6,33.68,61900.0
2006-04-26 11:00:00,33.68,33.82,33.64,33.73,70500.0,33.68,33.82,33.64,33.73,70500.0
2006-04-26 11:10:00,33.75,34.19,33.74,34.06,203500.0,33.75,34.19,33.74,34.06,203500.0
2006-04-26 11:20:00,34.02,34.3,33.98,34.21,144800.0,34.02,34.3,33.98,34.21,144800.0
2006-04-26 11:30:00,34.22,34.32,33.84,34.21,133700.0,34.22,34.32,33.84,34.21,133700.0
2006-04-26 11:40:00,34.22,34.3,34.12,34.21,62600.0,34.22,34.3,34.12,34.21,62600.0
2006-04-26 11:50:00,34.22,34.32,34.18,34.3,47500.0,34.22,34.32,34.18,34.3,47500.0
2006-04-26 12:00:00,34.3,34.6,34.22,34.37,44700.0,34.3,34.6,34.22,34.37,44700.0
2006-04-26 12:10:00,34.36,34.75,34.34,34.65,35100.0,34.36,34.75,34.34,34.65,35100.0
2006-04-26 12:20:00,34.65,34.75,34.48,34.67,47000.0,34.65,34.75,34.48,34.67,47000.0
2006-04-26 12:30:00,34.68,34.86,34.49,34.86,58600.0,34.68,34.86,34.49,34.86,58600.0
2006-04-26 12:40:00,34.86,34.86,34.59,34.81,45300.0,34.86,34.86,34.59,34.81,45300.0
2006-04-26 12:50:00,34.83,34.9,34.68,34.72,72800.0,34.83,34.9,34.68,34.72,72800.0
2006-04-26 13:00:00,34.72,34.73,34.55,34.58,40800.0,34.72,34.73,34.55,34.58,40800.0
2006-04-26 13:10:00,34.58,34.91,34.58,34.71,56300.0,34.58,34.91,34.58,34.71,56300.0
2006-04-26 13:20:00,34.74,34.96,34.72,34.86,37500.0,34.74,34.96,34.72,34.86,37500.0
2006-04-26 13:30:00,34.86,35.05,34.84,34.99,62700.0,34.86,35.05,34.84,34.99,62700.0
2006-04-26 13:40:00,34.99,35.1,34.93,35.06,65900.0,34.99,35.1,34.93,35.06,65900.0
2006-04-26 13:50:00,35.07,35.08,34.97,35.03,45800.0,35.07,35.08,34.97,35.03,45800.0
2006-04-26 14:00:00,35.04,35.16,34.86,35.16,65300.0,35.04,35.16,34.86,35.16,65300.0
2006-04-26 14:10:00,35.16,35.25,35.07,35.11,54600.0,35.16,35.25,35.07,35.11,54600.0
2006-04-26 14:20:00,35.11,35.11,34.87,34.96,53300.0,35.11,35.11,34.87,34.96,53300.0
2006-04-26 14:30:00,34.99,35.0,34.85,34.91,40100.0,34.99,35.0,34.85,34.91,40100.0
2006-04-26 14:40:00,34.91,34.96,34.79,34.85,43800.0,34.91,34.96,34.79,34.85,43800.0
2006-04-26 14:50:00,34.87,34.88,34.66,34.67,59400.0,34.87,34.88,34.66,34.67,59400.0
2006-04-26 15:00:00,34.68,34.83,34.51,34.83,70600.0,34.68,34.83,34.51,34.83,70600.0
2006-04-26 15:10:00,34.85,34.87,34.37,34.37,99600.0,34.85,34.87,34.37,34.37,99600.0
2006-04-26 15:20:00,34.37,34.57,34.23,34.56,66000.0,34.37,34.57,34.23,34.56,66000.0
2006-04-26 15:30:00,34.59,34.82,34.56,34.65,82600.0,34.59,34.82,34.56,34.65,82600.0
2006-04-26 15:40:00,34.65,34.86,34.59,34.67,102200.0,34.65,34.86,34.59,34.67,102200.0
2006-04-26 15:50:00,34.7,34.87,34.6,34.83,107600.0,34.7,34.87,34.6,34.83,107600.0
2006-04-27 09:30:00,34.71,35.25,34.52,35.05,82400.0,34.71,35.25,34.52,35.05,82400.0
2006-04-27 09:40:00,35.05,35.05,34.83,35.0,37300.0,35.05,35.05,34.83,35.0,37300.0
2006-04-27 09:50:00,35.0,35.7,34.98,35.7,121200.0,35.0,35.7,34.98,35.7,121200.0
2006-04-27 10:00:00,35.7,36.46,35.63,35.96,152400.0,35.7,36.46,35.63,35.96,152400.0
2006-04-27 10:10:00,35.95,36.05,35.72,35.79,78200.0,35.95,36.05,35.72,35.79,78200.0
2006-04-27 10:20:00,35.79,35.99,35.2,35.24,106500.0,35.79,35.99,35.2,35.24,106500.0
2006-04-27 10:30:00,35.21,35.9,34.83,35.2,54800.0,35.21,35.9,34.83,35.2,54800.0
2006-04-27 10:40:00,35.19,35.23,34.75,35.1,38400.0,35.19,35.23,34.75,35.1,38400.0
2006-04-27 10:50:00,35.1,35.39,34.96,35.06,52100.0,35.1,35.39,34.96,35.06,52100.0
2006-04-27 11:00:00,35.06,35.12,35.04,35.12,28500.0,35.06,35.12,35.04,35.12,28500.0
2006-04-27 11:10:00,35.12,35.2,35.03,35.05,62000.0,35.12,35.2,35.03,35.05,62000.0
2006-04-27 11:20:00,35.05,36.04,35.03,35.9,148300.0,35.05,36.04,35.03,35.9,148300.0
2006-04-27 11:30:00,35.86,36.25,35.78,35.86,192500.0,35.86,36.25,35.78,35.86,192500.0
2006-04-27 11:40:00,35.89,36.13,35.79,35.98,78400.0,35.89,36.13,35.79,35.98,78400.0
2006-04-27 11:50:00,35.98,36.25,35.95,36.05,78300.0,35.98,36.25,35.95,36.05,78300.0
2006-04-27 12:00:00,36.06,36.49,36.02,36.27,81300.0,36.06,36.49,36.02,36.27,81300.0
2006-04-27 12:10:00,36.23,36.23,36.11,36.2,59200.0,36.23,36.23,36.11,36.2,59200.0
2006-04-27 12:20:00,36.2,36.28,36.11,36.14,141100.0,36.2,36.28,36.11,36.14,141100.0
2006-04-27 12:30:00,36.14,36.25,36.07,36.24,47800.0,36.14,36.25,36.07,36.24,47800.0
2006-04-27 12:40:00,36.24,36.25,36.1,36.13,23900.0,36.24,36.25,36.1,36.13,23900.0
2006-04-27 12:50:00,36.12,36.25,36.08,36.1,58200.0,36.12,36.25,36.08,36.1,58200.0
2006-04-27 13:00:00,36.08,36.12,35.83,35.89,59700.0,36.08,36.12,35.83,35.89,59700.0
2006-04-27 13:10:00,35.89,36.14,35.89,36.03,61000.0,35.89,36.14,35.89,36.03,61000.0
2006-04-27 13:20:00,36.01,36.03,35.93,35.93,17200.0,36.01,36.03,35.93,35.93,17200.0
2006-04-27 13:30:00,35.94,35.98,35.75,35.76,69200.0,35.94,35.98,35.75,35.76,69200.0
2006-04-27 13:40:00,35.76,35.92,35.76,35.84,22800.0,35.76,35.92,35.76,35.84,22800.0
2006-04-27 13:50:00,35.89,35.97,35.84,35.92,47800.0,35.89,35.97,35.84,35.92,47800.0
2006-04-27 14:00:00,35.91,35.97,35.7,35.97,50600.0,35.91,35.97,35.7,35.97,50600.0
2006-04-27 14:10:00,35.97,36.02,35.79,35.79,59900.0,35.97,36.02,35.79,35.79,59900.0
2006-04-27 14:20:00,35.81,35.95,35.74,35.82,22900.0,35.81,35.95,35.74,35.82,22900.0
2006-04-27 14:30:00,35.83,35.92,35.72,35.92,27000.0,35.83,35.92,35.72,35.92,27000.0
2006-04-27 14:40:00,35.91,36.0,35.84,35.92,23400.0,35.91,36.0,35.84,35.92,23400.0
2006-04-27 14:50:00,35.94,36.09,35.92,36.08,23600.0,35.94,36.09,35.92,36.08,23600.0
2006-04-27 15:00:00,36.09,36.43,36.09,36.4,22600.0,36.09,36.43,36.09,36.4,22600.0
2006-04-27 15:10:00,36.42,36.44,36.16,36.37,42500.0,36.42,36.44,36.16,36.37,42500.0
2006-04-27 15:20:00,36.37,36.4,36.2,36.23,26700.0,36.37,36.4,36.2,36.23,26700.0
2006-04-27 15:30:00,36.23,36.25,36.06,36.06,30900.0,36.23,36.25,36.06,36.06,30900.0
2006-04-27 15:40:00,36.05,36.22,36.01,36.19,34700.0,36.05,36.22,36.01,36.19,34700.0
2006-04-27 15:50:00,36.18,36.23,35.94,35.95,76600.0,36.18,36.23,35.94,35.95,76600.0
2006-04-28 09:30:00,35.65,35.89,35.62,35.8,41000.0,35.65,35.89,35.62,35.8,41000.0
2006-04-28 09:40:00,35.8,36.09,35.65,35.81,61200.0,35.8,36.09,35.65,35.81,61200.0
2006-04-28 09:50:00,35.8,35.83,35.64,35.71,13300.0,35.8,35.83,35.64,35.71,13300.0
2006-04-28 10:00:00,35.77,36.0,35.76,35.89,22600.0,35.77,36.0,35.76,35.89,22600.0
2006-04-28 10:10:00,35.86,36.74,35.86,36.57,35600.0,35.86,36.74,35.86,36.57,35600.0
2006-04-28 10:20:00,36.58,36.65,36.48,36.63,38200.0,36.58,36.65,36.48,36.63,38200.0
2006-04-28 10:30:00,36.7,36.73,36.51,36.64,40400.0,36.7,36.73,36.51,36.64,40400.0
2006-04-28 10:40:00,36.65,36.73,36.45,36.6,42000.0,36.65,36.73,36.45,36.6,42000.0
2006-04-28 10:50:00,36.6,36.65,36.51,36.56,15400.0,36.6,36.65,36.51,36.56,15400.0
2006-04-28 11:00:00,36.53,36.54,36.48,36.52,12600.0,36.53,36.54,36.48,36.52,12600.0
2006-04-28 11:10:00,36.52,36.6,36.47,36.53,22200.0,36.52,36.6,36.47,36.53,22200.0
2006-04-28 11:20:00,36.51,36.6,36.38,36.43,31700.0,36.51,36.6,36.38,36.43,31700.0
2006-04-28 11:30:00,36.43,36.58,36.34,36.49,18900.0,36.43,36.58,36.34,36.49,18900.0
2006-04-28 11:40:00,36.47,36.57,36.44,36.46,18500.0,36.47,36.57,36.44,36.46,18500.0
2006-04-28 11:50:00,36.46,36.5,36.39,36.46,13500.0,36.46,36.5,36.39,36.46,13500.0
2006-04-28 12:00:00,36.46,36.5,36.32,36.37,13200.0,36.46,36.5,36.32,36.37,13200.0
2006-04-28 12:10:00,36.36,36.39,36.25,36.27,12700.0,36.36,36.39,36.25,36.27,12700.0
2006-04-28 12:20:00,36.26,36.29,36.24,36.24,24400.0,36.26,36.29,36.24,36.24,24400.0
2006-04-28 12:30:00,36.24,36.27,36.1,36.2,15200.0,36.24,36.27,36.1,36.2,15200.0
2006-04-28 12:40:00,36.17,36.28,36.17,36.22,37400.0,36.17,36.28,36.17,36.22,37400.0
2006-04-28 12:50:00,36.21,36.24,36.21,36.24,9700.0,36.21,36.24,36.21,36.24,9700.0
2006-04-28 13:00:00,36.23,36.53,36.21,36.49,23600.0,36.23,36.53,36.21,36.49,23600.0
2006-04-28 13:10:00,36.51,36.6,36.51,36.55,17500.0,36.51,36.6,36.51,36.55,17500.0
2006-04-28 13:20:00,36.52,36.57,36.52,36.52,19100.0,36.52,36.57,36.52,36.52,19100.0
2006-04-28 13:30:00,36.53,36.54,36.41,36.54,11000.0,36.53,36.54,36.41,36.54,11000.0
2006-04-28 13:40:00,36.53,36.55,36.49,36.52,17900.0,36.53,36.55,36.49,36.52,17900.0
2006-04-28 13:50:00,36.53,36.6,36.52,36.6,20300.0,36.53,36.6,36.52,36.6,20300.0
2006-04-28 14:00:00,36.6,36.66,36.58,36.64,40900.0,36.6,36.66,36.58,36.64,40900.0
2006-04-28 14:10:00,36.64,36.7,36.64,36.69,14000.0,36.64,36.7,36.64,36.69,14000.0
2006-04-28 14:20:00,36.7,36.71,36.63,36.66,19900.0,36.7,36.71,36.63,36.66,19900.0
2006-04-28 14:30:00,36.65,36.69,36.55,36.61,24100.0,36.65,36.69,36.55,36.61,24100.0
2006-04-28 14:40:00,36.6,36.64,36.6,36.63,14800.0,36.6,36.64,36.6,36.63,14800.0
2006-04-28 14:50:00,36.63,36.64,36.62,36.63,13100.0,36.63,36.64,36.62,36.63,13100.0
2006-04-28 15:00:00,36.64,36.74,36.64,36.72,20300.0,36.64,36.74,36.64,36.72,20300.0
2006-04-28 15:10:00,36.72,36.75,36.65,36.67,31900.0,36.72,36.75,36.65,36.67,31900.0
2006-04-28 15:20:00,36.66,36.75,36.57,36.6,47100.0,36.66,36.75,36.57,36.6,47100.0
2006-04-28 15:30:00,36.57,36.58,36.35,36.37,24900.0,36.57,36.58,36.35,36.37,24900.0
2006-04-28 15:40:00,36.37,36.44,36.33,36.38,39700.0,36.37,36.44,36.33,36.38,39700.0
2006-04-28 15:50:00,36.38,36.54,36.3,36.39,82900.0,36.38,36.54,36.3,36.39,82900.0
2006-05-01 09:30:00,37.25,37.45,37.06,37.09,165200.0,37.25,37.45,37.06,37.09,165200.0
2006-05-01 09:40:00,37.09,37.1,36.85,36.98,74200.0,37.09,37.1,36.85,36.98,74200.0
2006-05-01 09:50:00,36.95,37.15,36.91,36.98,89600.0,36.95,37.15,36.91,36.98,89600.0
2006-05-01 10:00:00,36.98,37.02,36.03,36.42,126000.0,36.98,37.02,36.03,36.42,126000.0
2006-05-01 10:10:00,36.46,36.46,35.75,35.75,103700.0,36.46,36.46,35.75,35.75,103700.0
2006-05-01 10:20:00,35.73,36.3,35.65,35.82,71400.0,35.73,36.3,35.65,35.82,71400.0
2006-05-01 10:30:00,35.84,35.99,35.64,35.72,89400.0,35.84,35.99,35.64,35.72,89400.0
2006-05-01 10:40:00,35.7,35.86,35.32,35.8,51200.0,35.7,35.86,35.32,35.8,51200.0
2006-05-01 10:50:00,35.73,35.87,35.38,35.38,28100.0,35.73,35.87,35.38,35.38,28100.0
2006-05-01 11:00:00,35.39,35.77,35.38,35.51,32500.0,35.39,35.77,35.38,35.51,32500.0
2006-05-01 11:10:00,35.51,35.7,35.44,35.65,15200.0,35.51,35.7,35.44,35.65,15200.0
2006-05-01 11:20:00,35.65,35.88,35.61,35.78,15900.0,35.65,35.88,35.61,35.78,15900.0
2006-05-01 11:30:00,35.78,35.81,35.61,35.81,14800.0,35.78,35.81,35.61,35.81,14800.0
2006-05-01 11:40:00,35.81,35.83,35.64,35.73,21100.0,35.81,35.83,35.64,35.73,21100.0
2006-05-01 11:50:00,35.72,35.96,35.72,35.9,13700.0,35.72,35.96,35.72,35.9,13700.0
2006-05-01 12:00:00,35.85,35.86,35.76,35.77,14700.0,35.85,35.86,35.76,35.77,14700.0
2006-05-01 12:10:00,35.8,35.85,35.72,35.82,19400.0,35.8,35.85,35.72,35.82,19400.0
2006-05-01 12:20:00,35.81,35.81,35.57,35.59,20500.0,35.81,35.81,35.57,35.59,20500.0
2006-05-01 12:30:00,35.58,35.59,35.44,35.51,20100.0,35.58,35.59,35.44,35.51,20100.0
2006-05-01 12:40:00,35.53,35.54,35.46,35.5,17700.0,35.53,35.54,35.46,35.5,17700.0
2006-05-01 12:50:00,35.5,35.5,35.45,35.46,16900.0,35.5,35.5,35.45,35.46,16900.0
2006-05-01 13:00:00,35.47,35.47,35.41,35.45,14800.0,35.47,35.47,35.41,35.45,14800.0
2006-05-01 13:10:00,35.44,35.46,35.42,35.43,9500.0,35.44,35.46,35.42,35.43,9500.0
2006-05-01 13:20:00,35.44,35.49,35.41,35.49,21300.0,35.44,35.49,35.41,35.49,21300.0
2006-05-01 13:30:00,35.49,35.5,35.44,35.5,15800.0,35.49,35.5,35.44,35.5,15800.0
2006-05-01 13:40:00,35.5,35.59,35.47,35.52,17800.0,35.5,35.59,35.47,35.52,17800.0
2006-05-01 13:50:00,35.52,35.7,35.52,35.69,17900.0,35.52,35.7,35.52,35.69,17900.0
2006-05-01 14:00:00,35.69,35.7,35.57,35.65,16400.0,35.69,35.7,35.57,35.65,16400.0
2006-05-01 14:10:00,35.65,35.65,35.46,35.57,19500.0,35.65,35.65,35.46,35.57,19500.0
2006-05-01 14:20:00,35.57,35.61,35.42,35.6,15600.0,35.57,35.61,35.42,35.6,15600.0
2006-05-01 14:30:00,35.63,35.7,35.59,35.61,8700.0,35.63,35.7,35.59,35.61,8700.0
2006-05-01 14:40:00,35.58,35.66,35.54,35.54,13000.0,35.58,35.66,35.54,35.54,13000.0
2006-05-01 14:50:00,35.54,35.65,35.5,35.65,24700.0,35.54,35.65,35.5,35.65,24700.0
2006-05-01 15:00:00,35.65,35.72,35.65,35.71,10600.0,35.65,35.72,35.65,35.71,10600.0
2006-05-01 15:10:00,35.72,35.94,35.7,35.83,44600.0,35.72,35.94,35.7,35.83,44600.0
2006-05-01 15:20:00,35.82,35.95,35.67,35.78,49000.0,35.82,35.95,35.67,35.78,49000.0
2006-05-01 15:30:00,35.74,35.79,35.64,35.75,46100.0,35.74,35.79,35.64,35.75,46100.0
2006-05-01 15:40:00,35.75,35.82,35.73,35.77,39300.0,35.75,35.82,35.73,35.77,39300.0
2006-05-01 15:50:00,35.77,35.78,35.64,35.65,51500.0,35.77,35.78,35.64,35.65,51500.0
2006-05-02 09:30:00,35.6,35.65,35.02,35.05,70600.0,35.6,35.65,35.02,35.05,70600.0
2006-05-02 09:40:00,35.06,35.18,34.64,34.64,93700.0,35.06,35.18,34.64,34.64,93700.0
2006-05-02 09:50:00,34.63,34.9,34.55,34.83,63500.0,34.63,34.9,34.55,34.83,63500.0
2006-05-02 10:00:00,34.83,35.09,34.72,34.75,77300.0,34.83,35.09,34.72,34.75,77300.0
2006-05-02 10:10:00,34.75,34.93,34.26,34.54,63200.0,34.75,34.93,34.26,34.54,63200.0
2006-05-02 10:20:00,34.5,34.86,34.32,34.68,66900.0,34.5,34.86,34.32,34.68,66900.0
2006-05-02 10:30:00,34.68,34.83,34.36,34.52,46600.0,34.68,34.83,34.36,34.52,46600.0
2006-05-02 10:40:00,34.5,34.61,34.45,34.53,37400.0,34.5,34.61,34.45,34.53,37400.0
2006-05-02 10:50:00,34.53,34.67,34.5,34.65,21700.0,34.53,34.67,34.5,34.65,21700.0
2006-05-02 11:00:00,34.67,34.69,34.55,34.68,31000.0,34.67,34.69,34.55,34.68,31000.0
2006-05-02 11:10:00,34.68,34.69,34.47,34.63,22800.0,34.68,34.69,34.47,34.63,22800.0
2006-05-02 11:20:00,34.63,34.66,34.53,34.6,17900.0,34.63,34.66,34.53,34.6,17900.0
2006-05-02 11:30:00,34.6,34.67,34.48,34.53,19200.0,34.6,34.67,34.48,34.53,19200.0
2006-05-02 11:40:00,34.5,34.53,34.37,34.48,26100.0,34.5,34.53,34.37,34.48,26100.0
2006-05-02 11:50:00,34.49,34.73,34.49,34.71,45900.0,34.49,34.73,34.49,34.71,45900.0
2006-05-02 12:00:00,34.7,34.71,34.57,34.63,22900.0,34.7,34.71,34.57,34.63,22900.0
2006-05-02 12:10:00,34.6,34.67,34.59,34.65,22300.0,34.6,34.67,34.59,34.65,22300.0
2006-05-02 12:20:00,34.65,34.66,34.54,34.54,24600.0,34.65,34.66,34.54,34.54,24600.0
2006-05-02 12:30:00,34.55,34.82,34.5,34.66,36400.0,34.55,34.82,34.5,34.66,36400.0
2006-05-02 12:40:00,34.65,34.65,34.47,34.49,23600.0,34.65,34.65,34.47,34.49,23600.0
2006-05-02 12:50:00,34.49,34.66,34.49,34.65,12500.0,34.49,34.66,34.49,34.65,12500.0
2006-05-02 13:00:00,34.64,34.65,34.52,34.6,17000.0,34.64,34.65,34.52,34.6,17000.0
2006-05-02 13:10:00,34.57,34.57,34.52,34.52,12200.0,34.57,34.57,34.52,34.52,12200.0
2006-05-02 13:20:00,34.54,34.55,34.5,34.54,13200.0,34.54,34.55,34.5,34.54,13200.0
2006-05-02 13:30:00,34.54,34.6,34.49,34.58,18400.0,34.54,34.6,34.49,34.58,18400.0
2006-05-02 13:40:00,34.57,34.6,34.49,34.55,38300.0,34.57,34.6,34.49,34.55,38300.0
2006-05-02 13:50:00,34.56,34.56,34.44,34.5,15900.0,34.56,34.56,34.44,34.5,15900.0
2006-05-02 14:00:00,34.5,34.58,34.37,34.44,31900.0,34.5,34.58,34.37,34.44,31900.0
2006-05-02 14:10:00,34.42,34.5,34.37,34.46,68500.0,34.42,34.5,34.37,34.46,68500.0
2006-05-02 14:20:00,34.47,34.5,34.37,34.38,23900.0,34.47,34.5,34.37,34.38,23900.0
2006-05-02 14:30:00,34.38,34.53,34.34,34.53,26300.0,34.38,34.53,34.34,34.53,26300.0
2006-05-02 14:40:00,34.53,34.55,34.41,34.45,41400.0,34.53,34.55,34.41,34.45,41400.0
2006-05-02 14:50:00,34.45,34.45,34.25,34.3,39500.0,34.45,34.45,34.25,34.3,39500.0
2006-05-02 15:00:00,34.3,34.36,34.29,34.35,36400.0,34.3,34.36,34.29,34.35,36400.0
2006-05-02 15:10:00,34.36,34.38,34.24,34.33,36200.0,34.36,34.38,34.24,34.33,36200.0
2006-05-02 15:20:00,34.33,34.36,34.25,34.29,29400.0,34.33,34.36,34.25,34.29,29400.0
2006-05-02 15:30:00,34.31,34.35,34.24,34.33,49000.0,34.31,34.35,34.24,34.33,49000.0
2006-05-02 15:40:00,34.31,34.37,34.28,34.35,54900.0,34.31,34.37,34.28,34.35,54900.0
2006-05-02 15:50:00,34.37,34.5,34.34,34.49,62300.0,34.37,34.5,34.34,34.49,62300.0
2006-05-03 09:30:00,34.27,35.0,34.23,34.74,72300.0,34.27,35.0,34.23,34.74,72300.0
2006-05-03 09:40:00,34.67,34.73,34.56,34.64,25600.0,34.67,34.73,34.56,34.64,25600.0
2006-05-03 09:50:00,34.62,34.66,34.54,34.62,31800.0,34.62,34.66,34.54,34.62,31800.0
2006-05-03 10:00:00,34.62,34.62,34.3,34.38,33300.0,34.62,34.62,34.3,34.38,33300.0
2006-05-03 10:10:00,34.41,34.71,34.23,34.64,49000.0,34.41,34.71,34.23,34.64,49000.0
2006-05-03 10:20:00,34.65,34.7,34.54,34.66,35400.0,34.65,34.7,34.54,34.66,35400.0
2006-05-03 10:30:00,34.67,34.7,34.47,34.58,105400.0,34.67,34.7,34.47,34.58,105400.0
2006-05-03 10:40:00,34.59,34.8,34.49,34.59,24000.0,34.59,34.8,34.49,34.59,24000.0
2006-05-03 10:50:00,34.55,34.77,34.42,34.68,22300.0,34.55,34.77,34.42,34.68,22300.0
2006-05-03 11:00:00,34.68,35.0,34.68,34.91,29900.0,34.68,35.0,34.68,34.91,29900.0
2006-05-03 11:10:00,34.91,34.95,34.63,34.63,32600.0,34.91,34.95,34.63,34.63,32600.0
2006-05-03 11:20:00,34.65,34.65,34.51,34.57,27900.0,34.65,34.65,34.51,34.57,27900.0
2006-05-03 11:30:00,34.57,34.66,34.56,34.6,29000.0,34.57,34.66,34.56,34.6,29000.0
2006-05-03 11:40:00,34.58,34.72,34.58,34.68,74900.0,34.58,34.72,34.58,34.68,74900.0
2006-05-03 11:50:00,34.69,34.82,34.69,34.76,10800.0,34.69,34.82,34.69,34.76,10800.0
2006-05-03 12:00:00,34.76,34.78,34.7,34.71,11700.0,34.76,34.78,34.7,34.71,11700.0
2006-05-03 12:10:00,34.71,34.77,34.71,34.75,8900.0,34.71,34.77,34.71,34.75,8900.0
2006-05-03 12:20:00,34.76,34.95,34.75,34.92,13000.0,34.76,34.95,34.75,34.92,13000.0
2006-05-03 12:30:00,34.93,35.0,34.75,34.82,26700.0,34.93,35.0,34.75,34.82,26700.0
2006-05-03 12:40:00,34.81,34.9,34.76,34.77,30100.0,34.81,34.9,34.76,34.77,30100.0
2006-05-03 12:50:00,34.79,34.8,34.75,34.8,10300.0,34.79,34.8,34.75,34.8,10300.0
2006-05-03 13:00:00,34.79,34.95,34.75,34.89,17000.0,34.79,34.95,34.75,34.89,17000.0
2006-05-03 13:10:00,34.87,35.0,34.87,34.99,7100.0,34.87,35.0,34.87,34.99,7100.0
2006-05-03 13:20:00,34.99,34.99,34.86,34.91,17000.0,34.99,34.99,34.86,34.91,17000.0
2006-05-03 13:30:00,34.9,34.9,34.81,34.81,65200.0,34.9,34.9,34.81,34.81,65200.0
2006-05-03 13:40:00,34.8,34.84,34.7,34.71,17600.0,34.8,34.84,34.7,34.71,17600.0
2006-05-03 13:50:00,34.72,34.81,34.6,34.79,21500.0,34.72,34.81,34.6,34.79,21500.0
2006-05-03 14:00:00,34.79,34.79,34.66,34.79,33800.0,34.79,34.79,34.66,34.79,33800.0
2006-05-03 14:10:00,34.79,34.81,34.53,34.6,26300.0,34.79,34.81,34.53,34.6,26300.0
2006-05-03 14:20:00,34.6,34.6,34.53,34.55,33000.0,34.6,34.6,34.53,34.55,33000.0
2006-05-03 14:30:00,34.54,34.59,34.47,34.58,30800.0,34.54,34.59,34.47,34.58,30800.0
2006-05-03 14:40:00,34.59,34.76,34.59,34.74,24900.0,34.59,34.76,34.59,34.74,24900.0
2006-05-03 14:50:00,34.74,34.75,34.7,34.74,13300.0,34.74,34.75,34.7,34.74,13300.0
2006-05-03 15:00:00,34.73,34.96,34.72,34.94,29300.0,34.73,34.96,34.72,34.94,29300.0
2006-05-03 15:10:00,34.93,34.93,34.82,34.89,20000.0,34.93,34.93,34.82,34.89,20000.0
2006-05-03 15:20:00,34.9,34.9,34.73,34.83,23900.0,34.9,34.9,34.73,34.83,23900.0
2006-05-03 15:30:00,34.83,35.16,34.83,35.13,48500.0,34.83,35.16,34.83,35.13,48500.0
2006-05-03 15:40:00,35.13,35.36,35.09,35.1,80400.0,35.13,35.36,35.09,35.1,80400.0
2006-05-03 15:50:00,35.1,35.28,35.0,35.1,135300.0,35.1,35.28,35.0,35.1,135300.0
2006-05-04 09:30:00,34.94,35.4,34.63,34.95,55400.0,34.94,35.4,34.63,34.95,55400.0
2006-05-04 09:40:00,35.03,35.14,34.83,34.95,20900.0,35.03,35.14,34.83,34.95,20900.0
2006-05-04 09:50:00,35.02,35.4,34.95,34.95,28200.0,35.02,35.4,34.95,34.95,28200.0
2006-05-04 10:00:00,35.02,35.39,34.95,35.28,19200.0,35.02,35.39,34.95,35.28,19200.0
2006-05-04 10:10:00,35.26,35.33,35.13,35.17,25100.0,35.26,35.33,35.13,35.17,25100.0
2006-05-04 10:20:00,35.17,35.61,35.11,35.37,50300.0,35.17,35.61,35.11,35.37,50300.0
2006-05-04 10:30:00,35.35,35.56,35.29,35.4,24000.0,35.35,35.56,35.29,35.4,24000.0
2006-05-04 10:40:00,35.46,35.53,35.23,35.47,42400.0,35.46,35.53,35.23,35.47,42400.0
2006-05-04 10:50:00,35.49,35.64,35.45,35.53,25300.0,35.49,35.64,35.45,35.53,25300.0
2006-05-04 11:00:00,35.53,35.7,35.34,35.34,27800.0,35.53,35.7,35.34,35.34,27800.0
2006-05-04 11:10:00,35.34,35.42,35.25,35.34,12100.0,35.34,35.42,35.25,35.34,12100.0
2006-05-04 11:20:00,35.4,35.4,35.23,35.35,9300.0,35.4,35.4,35.23,35.35,9300.0
2006-05-04 11:30:00,35.33,35.43,35.26,35.41,6500.0,35.33,35.43,35.26,35.41,6500.0
2006-05-04 11:40:00,35.41,35.44,35.34,35.43,4100.0,35.41,35.44,35.34,35.43,4100.0
2006-05-04 11:50:00,35.46,35.56,35.37,35.47,11800.0,35.46,35.56,35.37,35.47,11800.0
2006-05-04 12:00:00,35.45,35.48,35.36,35.38,9400.0,35.45,35.48,35.36,35.38,9400.0
2006-05-04 12:10:00,35.35,35.45,35.13,35.3,11500.0,35.35,35.45,35.13,35.3,11500.0
2006-05-04 12:20:00,35.27,35.27,35.07,35.2,13800.0,35.27,35.27,35.07,35.2,13800.0
2006-05-04 12:30:00,35.13,35.14,35.02,35.08,12500.0,35.13,35.14,35.02,35.08,12500.0
2006-05-04 12:40:00,35.09,35.17,35.07,35.17,4800.0,35.09,35.17,35.07,35.17,4800.0
2006-05-04 12:50:00,35.14,35.35,35.06,35.13,10600.0,35.14,35.35,35.06,35.13,10600.0
2006-05-04 13:00:00,35.15,35.2,35.13,35.14,5800.0,35.15,35.2,35.13,35.14,5800.0
2006-05-04 13:10:00,35.16,35.38,35.14,35.38,10300.0,35.16,35.38,35.14,35.38,10300.0
2006-05-04 13:20:00,35.37,35.39,35.33,35.39,9600.0,35.37,35.39,35.33,35.39,9600.0
2006-05-04 13:30:00,35.39,35.48,35.38,35.4,5400.0,35.39,35.48,35.38,35.4,5400.0
2006-05-04 13:40:00,35.4,35.45,35.29,35.42,17500.0,35.4,35.45,35.29,35.42,17500.0
2006-05-04 13:50:00,35.44,35.63,35.42,35.5,17900.0,35.44,35.63,35.42,35.5,17900.0
2006-05-04 14:00:00,35.53,35.6,35.43,35.47,10500.0,35.53,35.6,35.43,35.47,10500.0
2006-05-04 14:10:00,35.49,35.6,35.46,35.54,22600.0,35.49,35.6,35.46,35.54,22600.0
2006-05-04 14:20:00,35.55,35.55,35.5,35.5,10000.0,35.55,35.55,35.5,35.5,10000.0
2006-05-04 14:30:00,35.51,35.52,35.4,35.51,22800.0,35.51,35.52,35.4,35.51,22800.0
2006-05-04 14:40:00,35.52,35.52,35.46,35.48,24200.0,35.52,35.52,35.46,35.48,24200.0
2006-05-04 14:50:00,35.47,35.52,35.46,35.5,7600.0,35.47,35.52,35.46,35.5,7600.0
2006-05-04 15:00:00,35.5,35.52,35.41,35.5,21000.0,35.5,35.52,35.41,35.5,21000.0
2006-05-04 15:10:00,35.51,35.62,35.49,35.57,20000.0,35.51,35.62,35.49,35.57,20000.0
2006-05-04 15:20:00,35.57,35.63,35.53,35.56,16100.0,35.57,35.63,35.53,35.56,16100.0
2006-05-04 15:30:00,35.55,35.63,35.5,35.63,38800.0,35.55,35.63,35.5,35.63,38800.0
2006-05-04 15:40:00,35.63,35.65,35.53,35.64,20800.0,35.63,35.65,35.53,35.64,20800.0
2006-05-04 15:50:00,35.64,35.73,35.57,35.61,55800.0,35.64,35.73,35.57,35.61,55800.0
2006-05-05 09:30:00,35.88,36.67,35.75,36.43,54100.0,35.88,36.67,35.75,36.43,54100.0
2006-05-05 09:40:00,36.41,36.73,36.41,36.58,56500.0,36.41,36.73,36.41,36.58,56500.0
2006-05-05 09:50:00,36.58,36.58,36.16,36.42,35400.0,36.58,36.58,36.16,36.42,35400.0
2006-05-05 10:00:00,36.41,36.42,36.05,36.12,34300.0,36.41,36.42,36.05,36.12,34300.0
2006-05-05 10:10:00,36.06,36.18,35.87,36.04,35300.0,36.06,36.18,35.87,36.04,35300.0
2006-05-05 10:20:00,36.0,36.08,35.87,36.01,9900.0,36.0,36.08,35.87,36.01,9900.0
2006-05-05 10:30:00,35.94,36.21,35.94,36.01,32000.0,35.94,36.21,35.94,36.01,32000.0
2006-05-05 10:40:00,36.01,36.1,35.97,36.0,13000.0,36.01,36.1,35.97,36.0,13000.0
2006-05-05 10:50:00,36.06,36.1,36.03,36.09,15900.0,36.06,36.1,36.03,36.09,15900.0
2006-05-05 11:00:00,36.09,36.13,36.01,36.13,10400.0,36.09,36.13,36.01,36.13,10400.0
2006-05-05 11:10:00,36.13,36.13,36.0,36.09,10400.0,36.13,36.13,36.0,36.09,10400.0
2006-05-05 11:20:00,36.1,36.37,36.03,36.34,22800.0,36.1,36.37,36.03,36.34,22800.0
2006-05-05 11:30:00,36.31,36.41,36.24,36.38,13800.0,36.31,36.41,36.24,36.38,13800.0
2006-05-05 11:40:00,36.4,36.55,36.4,36.47,25600.0,36.4,36.55,36.4,36.47,25600.0
2006-05-05 11:50:00,36.49,36.55,36.41,36.55,8500.0,36.49,36.55,36.41,36.55,8500.0
2006-05-05 12:00:00,36.55,36.7,36.5,36.62,26200.0,36.55,36.7,36.5,36.62,26200.0
2006-05-05 12:10:00,36.61,36.65,36.48,36.52,27300.0,36.61,36.65,36.48,36.52,27300.0
2006-05-05 12:20:00,36.5,36.6,36.47,36.5,10500.0,36.5,36.6,36.47,36.5,10500.0
2006-05-05 12:30:00,36.52,36.62,36.38,36.38,8300.0,36.52,36.62,36.38,36.38,8300.0
2006-05-05 12:40:00,36.4,36.48,36.22,36.26,18400.0,36.4,36.48,36.22,36.26,18400.0
2006-05-05 12:50:00,36.23,36.3,36.18,36.23,15900.0,36.23,36.3,36.18,36.23,15900.0
2006-05-05 13:00:00,36.24,36.27,36.16,36.17,7200.0,36.24,36.27,36.16,36.17,7200.0
2006-05-05 13:10:00,36.16,36.39,36.16,36.29,10800.0,36.16,36.39,36.16,36.29,10800.0
2006-05-05 13:20:00,36.28,36.4,36.28,36.31,9500.0,36.28,36.4,36.28,36.31,9500.0
2006-05-05 13:30:00,36.35,36.5,36.32,36.49,10500.0,36.35,36.5,36.32,36.49,10500.0
2006-05-05 13:40:00,36.5,36.67,36.48,36.67,14700.0,36.5,36.67,36.48,36.67,14700.0
2006-05-05 13:50:00,36.64,36.69,36.61,36.66,8800.0,36.64,36.69,36.61,36.66,8800.0
2006-05-05 14:00:00,36.66,36.67,36.56,36.63,13400.0,36.66,36.67,36.56,36.63,13400.0
2006-05-05 14:10:00,36.63,36.7,36.62,36.68,16600.0,36.63,36.7,36.62,36.68,16600.0
2006-05-05 14:20:00,36.67,36.9,36.66,36.82,34100.0,36.67,36.9,36.66,36.82,34100.0
2006-05-05 14:30:00,36.82,37.15,36.8,37.09,33600.0,36.82,37.15,36.8,37.09,33600.0
2006-05-05 14:40:00,37.05,37.12,36.9,37.07,38800.0,37.05,37.12,36.9,37.07,38800.0
2006-05-05 14:50:00,37.07,37.16,36.9,37.04,35300.0,37.07,37.16,36.9,37.04,35300.0
2006-05-05 15:00:00,37.03,37.03,36.9,36.9,11000.0,37.03,37.03,36.9,36.9,11000.0
2006-05-05 15:10:00,36.91,36.94,36.83,36.88,20800.0,36.91,36.94,36.83,36.88,20800.0
2006-05-05 15:20:00,36.87,36.9,36.84,36.9,19700.0,36.87,36.9,36.84,36.9,19700.0
2006-05-05 15:30:00,36.9,36.97,36.84,36.97,33600.0,36.9,36.97,36.84,36.97,33600.0
2006-05-05 15:40:00,36.97,37.07,36.92,37.02,48800.0,36.97,37.07,36.92,37.02,48800.0
2006-05-05 15:50:00,37.01,37.19,36.95,36.95,101200.0,37.01,37.19,36.95,36.95,101200.0
2006-05-08 09:30:00,37.0,37.15,36.91,36.98,41000.0,37.0,37.15,36.91,36.98,41000.0
2006-05-08 09:40:00,36.98,37.15,36.8,36.96,21200.0,36.98,37.15,36.8,36.96,21200.0
2006-05-08 09:50:00,36.96,36.99,36.55,36.64,23300.0,36.96,36.99,36.55,36.64,23300.0
2006-05-08 10:00:00,36.68,36.87,36.65,36.8,17100.0,36.68,36.87,36.65,36.8,17100.0
2006-05-08 10:10:00,36.83,36.86,36.61,36.74,22600.0,36.83,36.86,36.61,36.74,22600.0
2006-05-08 10:20:00,36.76,36.95,36.73,36.95,8900.0,36.76,36.95,36.73,36.95,8900.0
2006-05-08 10:30:00,36.95,36.95,36.69,36.69,5800.0,36.95,36.95,36.69,36.69,5800.0
2006-05-08 10:40:00,36.74,36.75,36.45,36.46,10500.0,36.74,36.75,36.45,36.46,10500.0
2006-05-08 10:50:00,36.47,36.6,36.41,36.43,7900.0,36.47,36.6,36.41,36.43,7900.0
2006-05-08 11:00:00,36.45,36.52,36.44,36.44,4500.0,36.45,36.52,36.44,36.44,4500.0
2006-05-08 11:10:00,36.47,36.5,36.18,36.28,10000.0,36.47,36.5,36.18,36.28,10000.0
2006-05-08 11:20:00,36.29,36.32,36.12,36.14,16900.0,36.29,36.32,36.12,36.14,16900.0
2006-05-08 11:30:00,36.14,36.4,36.07,36.4,11500.0,36.14,36.4,36.07,36.4,11500.0
2006-05-08 11:40:00,36.37,36.37,36.23,36.35,8900.0,36.37,36.37,36.23,36.35,8900.0
2006-05-08 11:50:00,36.38,36.38,36.3,36.32,4900.0,36.38,36.38,36.3,36.32,4900.0
2006-05-08 12:00:00,36.27,36.49,36.27,36.49,4600.0,36.27,36.49,36.27,36.49,4600.0
2006-05-08 12:10:00,36.49,36.51,36.45,36.49,4300.0,36.49,36.51,36.45,36.49,4300.0
2006-05-08 12:20:00,36.49,36.62,36.49,36.6,17400.0,36.49,36.62,36.49,36.6,17400.0
2006-05-08 12:30:00,36.6,36.62,36.59,36.62,17400.0,36.6,36.62,36.59,36.62,17400.0
2006-05-08 12:40:00,36.61,36.67,36.61,36.65,6900.0,36.61,36.67,36.61,36.65,6900.0
2006-05-08 12:50:00,36.65,36.65,36.47,36.53,8500.0,36.65,36.65,36.47,36.53,8500.0
2006-05-08 13:00:00,36.55,36.59,36.53,36.59,5200.0,36.55,36.59,36.53,36.59,5200.0
2006-05-08 13:10:00,36.58,36.61,36.57,36.6,6200.0,36.58,36.61,36.57,36.6,6200.0
2006-05-08 13:20:00,36.58,36.61,36.58,36.61,4000.0,36.58,36.61,36.58,36.61,4000.0
2006-05-08 13:30:00,36.59,36.63,36.59,36.62,9900.0,36.59,36.63,36.59,36.62,9900.0
2006-05-08 13:40:00,36.63,36.67,36.62,36.67,26800.0,36.63,36.67,36.62,36.67,26800.0
2006-05-08 13:50:00,36.64,36.64,36.51,36.55,4600.0,36.64,36.64,36.51,36.55,4600.0
2006-05-08 14:00:00,36.54,36.55,36.45,36.48,7100.0,36.54,36.55,36.45,36.48,7100.0
2006-05-08 14:10:00,36.48,36.56,36.47,36.55,17200.0,36.48,36.56,36.47,36.55,17200.0
2006-05-08 14:20:00,36.53,36.53,36.46,36.5,6400.0,36.53,36.53,36.46,36.5,6400.0
2006-05-08 14:30:00,36.51,36.53,36.5,36.51,5700.0,36.51,36.53,36.5,36.51,5700.0
2006-05-08 14:40:00,36.51,36.52,36.45,36.48,9500.0,36.51,36.52,36.45,36.48,9500.0
2006-05-08 14:50:00,36.46,36.47,36.37,36.43,16100.0,36.46,36.47,36.37,36.43,16100.0
2006-05-08 15:00:00,36.39,36.44,36.36,36.36,7300.0,36.39,36.44,36.36,36.36,7300.0
2006-05-08 15:10:00,36.35,36.4,36.25,36.34,12500.0,36.35,36.4,36.25,36.34,12500.0
2006-05-08 15:20:00,36.31,36.37,36.26,36.37,9800.0,36.31,36.37,36.26,36.37,9800.0
2006-05-08 15:30:00,36.37,36.41,36.32,36.34,18900.0,36.37,36.41,36.32,36.34,18900.0
2006-05-08 15:40:00,36.35,36.35,36.27,36.3,19400.0,36.35,36.35,36.27,36.3,19400.0
2006-05-08 15:50:00,36.31,36.4,36.27,36.3,57800.0,36.31,36.4,36.27,36.3,57800.0
2006-05-09 09:30:00,36.15,36.25,36.01,36.02,11600.0,36.15,36.25,36.01,36.02,11600.0
2006-05-09 09:40:00,36.0,36.24,35.9,36.16,13800.0,36.0,36.24,35.9,36.16,13800.0
2006-05-09 09:50:00,36.22,36.29,36.07,36.11,7800.0,36.22,36.29,36.07,36.11,7800.0
2006-05-09 10:00:00,36.21,36.31,36.16,36.23,6500.0,36.21,36.31,36.16,36.23,6500.0
2006-05-09 10:10:00,36.24,36.33,36.23,36.24,7100.0,36.24,36.33,36.23,36.24,7100.0
2006-05-09 10:20:00,36.26,36.26,35.79,35.82,19200.0,36.26,36.26,35.79,35.82,19200.0
2006-05-09 10:30:00,35.82,36.11,35.8,36.06,12600.0,35.82,36.11,35.8,36.06,12600.0
2006-05-09 10:40:00,36.06,36.11,35.99,35.99,12200.0,36.06,36.11,35.99,35.99,12200.0
2006-05-09 10:50:00,36.01,36.03,36.0,36.01,10800.0,36.01,36.03,36.0,36.01,10800.0
2006-05-09 11:00:00,36.01,36.01,35.93,36.01,14300.0,36.01,36.01,35.93,36.01,14300.0
2006-05-09 11:10:00,36.01,36.01,35.91,35.94,11400.0,36.01,36.01,35.91,35.94,11400.0
2006-05-09 11:20:00,35.92,35.93,35.66,35.66,20100.0,35.92,35.93,35.66,35.66,20100.0
2006-05-09 11:30:00,35.66,35.79,35.63,35.77,24300.0,35.66,35.79,35.63,35.77,24300.0
2006-05-09 11:40:00,35.76,35.77,35.69,35.71,10500.0,35.76,35.77,35.69,35.71,10500.0
2006-05-09 11:50:00,35.73,35.94,35.7,35.9,10400.0,35.73,35.94,35.7,35.9,10400.0
2006-05-09 12:00:00,35.89,35.94,35.89,35.93,5800.0,35.89,35.94,35.89,35.93,5800.0
2006-05-09 12:10:00,35.95,35.96,35.91,35.92,6200.0,35.95,35.96,35.91,35.92,6200.0
2006-05-09 12:20:00,35.91,35.92,35.71,35.71,7500.0,35.91,35.92,35.71,35.71,7500.0
2006-05-09 12:30:00,35.71,35.71,35.64,35.66,15800.0,35.71,35.71,35.64,35.66,15800.0
2006-05-09 12:40:00,35.65,35.69,35.5,35.53,13900.0,35.65,35.69,35.5,35.53,13900.0
2006-05-09 12:50:00,35.52,35.52,35.46,35.51,14600.0,35.52,35.52,35.46,35.51,14600.0
2006-05-09 13:00:00,35.5,35.61,35.49,35.59,17500.0,35.5,35.61,35.49,35.59,17500.0
2006-05-09 13:10:00,35.59,35.63,35.53,35.63,13500.0,35.59,35.63,35.53,35.63,13500.0
2006-05-09 13:20:00,35.64,35.65,35.59,35.59,7300.0,35.64,35.65,35.59,35.59,7300.0
2006-05-09 13:30:00,35.59,35.6,35.48,35.49,13400.0,35.59,35.6,35.48,35.49,13400.0
2006-05-09 13:40:00,35.5,35.54,35.5,35.51,9000.0,35.5,35.54,35.5,35.51,9000.0
2006-05-09 13:50:00,35.51,35.53,35.5,35.51,9400.0,35.51,35.53,35.5,35.51,9400.0
2006-05-09 14:00:00,35.51,35.52,35.49,35.5,7900.0,35.51,35.52,35.49,35.5,7900.0
2006-05-09 14:10:00,35.52,35.55,35.51,35.55,7200.0,35.52,35.55,35.51,35.55,7200.0
2006-05-09 14:20:00,35.55,35.55,35.53,35.54,5700.0,35.55,35.55,35.53,35.54,5700.0
2006-05-09 14:30:00,35.53,35.55,35.51,35.53,7700.0,35.53,35.55,35.51,35.53,7700.0
2006-05-09 14:40:00,35.54,35.54,35.52,35.53,5300.0,35.54,35.54,35.52,35.53,5300.0
2006-05-09 14:50:00,35.52,35.56,35.52,35.53,9900.0,35.52,35.56,35.52,35.53,9900.0
2006-05-09 15:00:00,35.54,35.61,35.54,35.6,7900.0,35.54,35.61,35.54,35.6,7900.0
2006-05-09 15:10:00,35.6,35.69,35.59,35.59,14800.0,35.6,35.69,35.59,35.59,14800.0
2006-05-09 15:20:00,35.61,35.63,35.57,35.62,13300.0,35.61,35.63,35.57,35.62,13300.0
2006-05-09 15:30:00,35.61,35.73,35.57,35.62,19200.0,35.61,35.73,35.57,35.62,19200.0
2006-05-09 15:40:00,35.63,35.7,35.6,35.62,15200.0,35.63,35.7,35.6,35.62,15200.0
2006-05-09 15:50:00,35.62,35.75,35.6,35.6,38200.0,35.62,35.75,35.6,35.6,38200.0
2006-05-10 09:30:00,35.45,35.51,34.92,35.11,37700.0,35.45,35.51,34.92,35.11,37700.0
2006-05-10 09:40:00,35.13,35.46,35.09,35.15,50900.0,35.13,35.46,35.09,35.15,50900.0
2006-05-10 09:50:00,35.12,35.24,34.98,34.98,43000.0,35.12,35.24,34.98,34.98,43000.0
2006-05-10 10:00:00,34.98,35.14,34.95,35.01,31900.0,34.98,35.14,34.95,35.01,31900.0
2006-05-10 10:10:00,35.01,35.28,35.01,35.28,40900.0,35.01,35.28,35.01,35.28,40900.0
2006-05-10 10:20:00,35.28,35.33,35.13,35.17,13000.0,35.28,35.33,35.13,35.17,13000.0
2006-05-10 10:30:00,35.19,35.29,35.16,35.29,11600.0,35.19,35.29,35.16,35.29,11600.0
2006-05-10 10:40:00,35.26,35.33,35.06,35.21,24300.0,35.26,35.33,35.06,35.21,24300.0
2006-05-10 10:50:00,35.18,35.21,35.12,35.14,17500.0,35.18,35.21,35.12,35.14,17500.0
2006-05-10 11:00:00,35.16,35.21,35.14,35.19,8700.0,35.16,35.21,35.14,35.19,8700.0
2006-05-10 11:10:00,35.21,35.24,35.15,35.23,3400.0,35.21,35.24,35.15,35.23,3400.0
2006-05-10 11:20:00,35.22,35.29,35.21,35.25,11100.0,35.22,35.29,35.21,35.25,11100.0
2006-05-10 11:30:00,35.25,35.41,35.25,35.39,7900.0,35.25,35.41,35.25,35.39,7900.0
2006-05-10 11:40:00,35.39,35.5,35.37,35.49,9600.0,35.39,35.5,35.37,35.49,9600.0
2006-05-10 11:50:00,35.47,35.59,35.46,35.58,7500.0,35.47,35.59,35.46,35.58,7500.0
2006-05-10 12:00:00,35.55,35.73,35.52,35.65,11300.0,35.55,35.73,35.52,35.65,11300.0
2006-05-10 12:10:00,35.61,35.85,35.61,35.69,27500.0,35.61,35.85,35.61,35.69,27500.0
2006-05-10 12:20:00,35.65,35.73,35.49,35.66,12800.0,35.65,35.73,35.49,35.66,12800.0
2006-05-10 12:30:00,35.65,35.95,35.65,35.9,6400.0,35.65,35.95,35.65,35.9,6400.0
2006-05-10 12:40:00,35.93,36.14,35.84,35.87,32600.0,35.93,36.14,35.84,35.87,32600.0
2006-05-10 12:50:00,35.91,36.0,35.9,35.95,7500.0,35.91,36.0,35.9,35.95,7500.0
2006-05-10 13:00:00,35.96,35.97,35.87,35.92,19700.0,35.96,35.97,35.87,35.92,19700.0
2006-05-10 13:10:00,35.91,35.92,35.77,35.91,8700.0,35.91,35.92,35.77,35.91,8700.0
2006-05-10 13:20:00,35.91,35.92,35.87,35.87,4600.0,35.91,35.92,35.87,35.87,4600.0
2006-05-10 13:30:00,35.88,35.92,35.85,35.92,7200.0,35.88,35.92,35.85,35.92,7200.0
2006-05-10 13:40:00,35.92,35.96,35.88,35.89,9300.0,35.92,35.96,35.88,35.89,9300.0
2006-05-10 13:50:00,35.89,35.98,35.85,35.88,12300.0,35.89,35.98,35.85,35.88,12300.0
2006-05-10 14:00:00,35.86,35.91,35.66,35.82,8600.0,35.86,35.91,35.66,35.82,8600.0
2006-05-10 14:10:00,35.79,35.88,35.34,35.46,13300.0,35.79,35.88,35.34,35.46,13300.0
2006-05-10 14:20:00,35.53,35.85,35.07,35.19,48200.0,35.53,35.85,35.07,35.19,48200.0
2006-05-10 14:30:00,35.33,35.51,35.09,35.42,35900.0,35.33,35.51,35.09,35.42,35900.0
2006-05-10 14:40:00,35.37,35.72,35.16,35.6,21800.0,35.37,35.72,35.16,35.6,21800.0
2006-05-10 14:50:00,35.61,35.67,35.3,35.56,15100.0,35.61,35.67,35.3,35.56,15100.0
2006-05-10 15:00:00,35.64,35.72,35.45,35.65,9000.0,35.64,35.72,35.45,35.65,9000.0
2006-05-10 15:10:00,35.61,35.68,35.32,35.6,40200.0,35.61,35.68,35.32,35.6,40200.0
2006-05-10 15:20:00,35.61,35.75,35.36,35.36,21200.0,35.61,35.75,35.36,35.36,21200.0
2006-05-10 15:30:00,35.36,35.5,35.23,35.43,28300.0,35.36,35.5,35.23,35.43,28300.0
2006-05-10 15:40:00,35.45,35.55,35.36,35.53,17200.0,35.45,35.55,35.36,35.53,17200.0
2006-05-10 15:50:00,35.53,35.53,35.29,35.29,32000.0,35.53,35.53,35.29,35.29,32000.0
2006-05-11 09:30:00,35.5,35.6,35.18,35.47,62200.0,35.5,35.6,35.18,35.47,62200.0
2006-05-11 09:40:00,35.48,35.51,35.27,35.29,35600.0,35.48,35.51,35.27,35.29,35600.0
2006-05-11 09:50:00,35.27,35.42,35.01,35.32,52700.0,35.27,35.42,35.01,35.32,52700.0
2006-05-11 10:00:00,35.36,35.5,35.31,35.37,65400.0,35.36,35.5,35.31,35.37,65400.0
2006-05-11 10:10:00,35.37,35.53,35.37,35.5,31600.0,35.37,35.53,35.37,35.5,31600.0
2006-05-11 10:20:00,35.54,35.76,35.46,35.52,23000.0,35.54,35.76,35.46,35.52,23000.0
2006-05-11 10:30:00,35.54,35.68,35.5,35.68,40800.0,35.54,35.68,35.5,35.68,40800.0
2006-05-11 10:40:00,35.69,35.71,35.34,35.5,40000.0,35.69,35.71,35.34,35.5,40000.0
2006-05-11 10:50:00,35.54,35.58,35.4,35.51,32600.0,35.54,35.58,35.4,35.51,32600.0
2006-05-11 11:00:00,35.55,35.56,35.36,35.56,26900.0,35.55,35.56,35.36,35.56,26900.0
2006-05-11 11:10:00,35.56,35.57,35.45,35.57,19600.0,35.56,35.57,35.45,35.57,19600.0
2006-05-11 11:20:00,35.57,35.67,35.43,35.43,33900.0,35.57,35.67,35.43,35.43,33900.0
2006-05-11 11:30:00,35.49,35.77,35.43,35.69,33900.0,35.49,35.77,35.43,35.69,33900.0
2006-05-11 11:40:00,35.69,35.98,35.66,35.85,27300.0,35.69,35.98,35.66,35.85,27300.0
2006-05-11 11:50:00,35.84,35.9,35.66,35.71,26700.0,35.84,35.9,35.66,35.71,26700.0
2006-05-11 12:00:00,35.71,35.94,35.69,35.75,17200.0,35.71,35.94,35.69,35.75,17200.0
2006-05-11 12:10:00,35.74,35.78,35.63,35.76,19500.0,35.74,35.78,35.63,35.76,19500.0
2006-05-11 12:20:00,35.76,35.9,35.72,35.72,16700.0,35.76,35.9,35.72,35.72,16700.0
2006-05-11 12:30:00,35.74,35.84,35.6,35.81,14200.0,35.74,35.84,35.6,35.81,14200.0
2006-05-11 12:40:00,35.8,35.84,35.76,35.84,10200.0,35.8,35.84,35.76,35.84,10200.0
2006-05-11 12:50:00,35.82,36.04,35.8,36.01,15700.0,35.82,36.04,35.8,36.01,15700.0
2006-05-11 13:00:00,36.0,36.13,35.87,35.88,20000.0,36.0,36.13,35.87,35.88,20000.0
2006-05-11 13:10:00,35.87,35.91,35.66,35.88,27400.0,35.87,35.91,35.66,35.88,27400.0
2006-05-11 13:20:00,35.85,35.88,35.67,35.82,13600.0,35.85,35.88,35.67,35.82,13600.0
2006-05-11 13:30:00,35.82,35.86,35.67,35.79,10700.0,35.82,35.86,35.67,35.79,10700.0
2006-05-11 13:40:00,35.8,35.8,35.55,35.71,17400.0,35.8,35.8,35.55,35.71,17400.0
2006-05-11 13:50:00,35.7,35.75,35.6,35.7,15700.0,35.7,35.75,35.6,35.7,15700.0
2006-05-11 14:00:00,35.71,35.75,35.63,35.68,14400.0,35.71,35.75,35.63,35.68,14400.0
2006-05-11 14:10:00,35.67,35.68,35.6,35.62,47200.0,35.67,35.68,35.6,35.62,47200.0
2006-05-11 14:20:00,35.61,35.62,35.58,35.6,13100.0,35.61,35.62,35.58,35.6,13100.0
2006-05-11 14:30:00,35.59,35.59,35.46,35.56,20900.0,35.59,35.59,35.46,35.56,20900.0
2006-05-11 14:40:00,35.56,35.56,35.36,35.4,15700.0,35.56,35.56,35.36,35.4,15700.0
2006-05-11 14:50:00,35.43,35.43,35.14,35.29,19300.0,35.43,35.43,35.14,35.29,19300.0
2006-05-11 15:00:00,35.29,35.31,35.18,35.22,18900.0,35.29,35.31,35.18,35.22,18900.0
2006-05-11 15:10:00,35.26,35.34,35.25,35.27,23900.0,35.26,35.34,35.25,35.27,23900.0
2006-05-11 15:20:00,35.31,35.31,35.05,35.1,24400.0,35.31,35.31,35.05,35.1,24400.0
2006-05-11 15:30:00,35.14,35.23,34.85,35.16,105600.0,35.14,35.23,34.85,35.16,105600.0
2006-05-11 15:40:00,35.16,35.43,35.15,35.21,35600.0,35.16,35.43,35.15,35.21,35600.0
2006-05-11 15:50:00,35.22,35.35,35.22,35.3,87000.0,35.22,35.35,35.22,35.3,87000.0
2006-05-12 09:30:00,35.01,35.24,33.73,33.87,131000.0,35.01,35.24,33.73,33.87,131000.0
2006-05-12 09:40:00,33.94,34.1,33.39,34.06,113900.0,33.94,34.1,33.39,34.06,113900.0
2006-05-12 09:50:00,34.06,34.77,33.99,34.71,55900.0,34.06,34.77,33.99,34.71,55900.0
2006-05-12 10:00:00,34.72,34.78,34.33,34.5,69200.0,34.72,34.78,34.33,34.5,69200.0
2006-05-12 10:10:00,34.5,34.67,34.27,34.39,50200.0,34.5,34.67,34.27,34.39,50200.0
2006-05-12 10:20:00,34.38,34.39,34.03,34.34,36100.0,34.38,34.39,34.03,34.34,36100.0
2006-05-12 10:30:00,34.34,34.45,34.28,34.44,32800.0,34.34,34.45,34.28,34.44,32800.0
2006-05-12 10:40:00,34.45,34.61,34.29,34.35,38800.0,34.45,34.61,34.29,34.35,38800.0
2006-05-12 10:50:00,34.36,34.51,34.31,34.34,70300.0,34.36,34.51,34.31,34.34,70300.0
2006-05-12 11:00:00,34.34,34.35,34.24,34.25,36100.0,34.34,34.35,34.24,34.25,36100.0
2006-05-12 11:10:00,34.26,34.26,34.09,34.21,65100.0,34.26,34.26,34.09,34.21,65100.0
2006-05-12 11:20:00,34.2,34.3,34.19,34.25,28900.0,34.2,34.3,34.19,34.25,28900.0
2006-05-12 11:30:00,34.22,34.28,33.92,34.02,48400.0,34.22,34.28,33.92,34.02,48400.0
2006-05-12 11:40:00,34.02,34.29,34.0,34.12,52900.0,34.02,34.29,34.0,34.12,52900.0
2006-05-12 11:50:00,34.07,34.1,33.99,34.1,29400.0,34.07,34.1,33.99,34.1,29400.0
2006-05-12 12:00:00,34.0,34.2,34.0,34.2,22000.0,34.0,34.2,34.0,34.2,22000.0
2006-05-12 12:10:00,34.18,34.2,34.0,34.06,20100.0,34.18,34.2,34.0,34.06,20100.0
2006-05-12 12:20:00,34.06,34.14,34.0,34.14,9800.0,34.06,34.14,34.0,34.14,9800.0
2006-05-12 12:30:00,34.1,34.13,33.99,34.04,29300.0,34.1,34.13,33.99,34.04,29300.0
2006-05-12 12:40:00,34.03,34.14,33.99,34.14,24200.0,34.03,34.14,33.99,34.14,24200.0
2006-05-12 12:50:00,34.14,34.17,33.95,34.01,34200.0,34.14,34.17,33.95,34.01,34200.0
2006-05-12 13:00:00,34.0,34.17,33.95,34.04,28900.0,34.0,34.17,33.95,34.04,28900.0
2006-05-12 13:10:00,34.04,34.2,33.99,34.19,30900.0,34.04,34.2,33.99,34.19,30900.0
2006-05-12 13:20:00,34.15,34.2,34.09,34.09,11600.0,34.15,34.2,34.09,34.09,11600.0
2006-05-12 13:30:00,34.1,34.22,33.99,33.99,7600.0,34.1,34.22,33.99,33.99,7600.0
2006-05-12 13:40:00,33.98,34.15,33.98,34.01,20400.0,33.98,34.15,33.98,34.01,20400.0
2006-05-12 13:50:00,34.03,34.06,33.99,34.06,22500.0,34.03,34.06,33.99,34.06,22500.0
2006-05-12 14:00:00,34.08,34.2,34.05,34.2,25300.0,34.08,34.2,34.05,34.2,25300.0
2006-05-12 14:10:00,34.17,34.32,34.12,34.29,39700.0,34.17,34.32,34.12,34.29,39700.0
2006-05-12 14:20:00,34.26,34.27,34.15,34.25,13300.0,34.26,34.27,34.15,34.25,13300.0
2006-05-12 14:30:00,34.25,34.58,34.25,34.58,29200.0,34.25,34.58,34.25,34.58,29200.0
2006-05-12 14:40:00,34.58,34.69,34.44,34.53,25200.0,34.58,34.69,34.44,34.53,25200.0
2006-05-12 14:50:00,34.54,34.54,34.14,34.33,32800.0,34.54,34.54,34.14,34.33,32800.0
2006-05-12 15:00:00,34.32,34.45,34.28,34.29,15300.0,34.32,34.45,34.28,34.29,15300.0
2006-05-12 15:10:00,34.3,34.43,34.21,34.35,30400.0,34.3,34.43,34.21,34.35,30400.0
2006-05-12 15:20:00,34.35,34.44,34.34,34.37,25100.0,34.35,34.44,34.34,34.37,25100.0
2006-05-12 15:30:00,34.35,34.41,34.25,34.29,26400.0,34.35,34.41,34.25,34.29,26400.0
2006-05-12 15:40:00,34.3,34.33,34.22,34.25,29500.0,34.3,34.33,34.22,34.25,29500.0
2006-05-12 15:50:00,34.25,34.54,34.17,34.19,81300.0,34.25,34.54,34.17,34.19,81300.0
2006-05-15 09:30:00,33.73,33.84,33.54,33.69,55900.0,33.73,33.84,33.54,33.69,55900.0
2006-05-15 09:40:00,33.72,34.05,33.66,33.84,45900.0,33.72,34.05,33.66,33.84,45900.0
2006-05-15 09:50:00,33.89,34.04,33.72,33.87,48800.0,33.89,34.04,33.72,33.87,48800.0
2006-05-15 10:00:00,33.84,34.05,33.35,33.6,79800.0,33.84,34.05,33.35,33.6,79800.0
2006-05-15 10:10:00,33.53,34.06,33.5,34.01,39600.0,33.53,34.06,33.5,34.01,39600.0
2006-05-15 10:20:00,34.0,34.05,33.8,33.93,52000.0,34.0,34.05,33.8,33.93,52000.0
2006-05-15 10:30:00,33.88,34.07,33.75,34.04,52900.0,33.88,34.07,33.75,34.04,52900.0
2006-05-15 10:40:00,34.0,34.04,33.9,33.99,36200.0,34.0,34.04,33.9,33.99,36200.0
2006-05-15 10:50:00,33.99,34.06,33.8,33.8,27100.0,33.99,34.06,33.8,33.8,27100.0
2006-05-15 11:00:00,33.8,33.88,33.72,33.73,48700.0,33.8,33.88,33.72,33.73,48700.0
2006-05-15 11:10:00,33.73,33.8,33.47,33.5,43800.0,33.73,33.8,33.47,33.5,43800.0
2006-05-15 11:20:00,33.46,33.53,33.05,33.14,70300.0,33.46,33.53,33.05,33.14,70300.0
2006-05-15 11:30:00,33.1,33.22,33.03,33.06,35900.0,33.1,33.22,33.03,33.06,35900.0
2006-05-15 11:40:00,33.06,33.27,33.06,33.18,25100.0,33.06,33.27,33.06,33.18,25100.0
2006-05-15 11:50:00,33.19,33.3,33.19,33.28,39000.0,33.19,33.3,33.19,33.28,39000.0
2006-05-15 12:00:00,33.26,33.33,33.24,33.3,29300.0,33.26,33.33,33.24,33.3,29300.0
2006-05-15 12:10:00,33.3,33.32,33.15,33.31,32300.0,33.3,33.32,33.15,33.31,32300.0
2006-05-15 12:20:00,33.29,33.4,33.27,33.35,19900.0,33.29,33.4,33.27,33.35,19900.0
2006-05-15 12:30:00,33.35,33.4,33.24,33.35,30100.0,33.35,33.4,33.24,33.35,30100.0
2006-05-15 12:40:00,33.34,33.37,33.3,33.35,8900.0,33.34,33.37,33.3,33.35,8900.0
2006-05-15 12:50:00,33.35,33.36,33.27,33.3,8700.0,33.35,33.36,33.27,33.3,8700.0
2006-05-15 13:00:00,33.29,33.33,33.19,33.28,18300.0,33.29,33.33,33.19,33.28,18300.0
2006-05-15 13:10:00,33.27,33.32,33.18,33.18,8700.0,33.27,33.32,33.18,33.18,8700.0
2006-05-15 13:20:00,33.18,33.29,33.0,33.0,39300.0,33.18,33.29,33.0,33.0,39300.0
2006-05-15 13:30:00,33.0,33.01,32.85,32.94,33200.0,33.0,33.01,32.85,32.94,33200.0
2006-05-15 13:40:00,32.93,32.99,32.85,32.85,13100.0,32.93,32.99,32.85,32.85,13100.0
2006-05-15 13:50:00,32.84,32.84,32.52,32.64,51500.0,32.84,32.84,32.52,32.64,51500.0
2006-05-15 14:00:00,32.64,32.73,32.64,32.72,33100.0,32.64,32.73,32.64,32.72,33100.0
2006-05-15 14:10:00,32.7,32.76,32.52,32.66,35700.0,32.7,32.76,32.52,32.66,35700.0
2006-05-15 14:20:00,32.64,32.78,32.63,32.78,12800.0,32.64,32.78,32.63,32.78,12800.0
2006-05-15 14:30:00,32.77,32.98,32.77,32.93,21100.0,32.77,32.98,32.77,32.93,21100.0
2006-05-15 14:40:00,32.93,32.97,32.66,32.67,11000.0,32.93,32.97,32.66,32.67,11000.0
2006-05-15 14:50:00,32.65,32.74,32.6,32.66,13600.0,32.65,32.74,32.6,32.66,13600.0
2006-05-15 15:00:00,32.64,32.74,32.58,32.74,17300.0,32.64,32.74,32.58,32.74,17300.0
2006-05-15 15:10:00,32.69,32.88,32.68,32.86,38800.0,32.69,32.88,32.68,32.86,38800.0
2006-05-15 15:20:00,32.86,33.1,32.82,33.04,49300.0,32.86,33.1,32.82,33.04,49300.0
2006-05-15 15:30:00,33.01,33.25,33.01,33.21,48900.0,33.01,33.25,33.01,33.21,48900.0
2006-05-15 15:40:00,33.18,33.38,33.11,33.32,58400.0,33.18,33.38,33.11,33.32,58400.0
2006-05-15 15:50:00,33.35,33.41,33.19,33.2,93100.0,33.35,33.41,33.19,33.2,93100.0
2006-05-16 09:30:00,33.2,33.21,32.88,32.9,49500.0,33.2,33.21,32.88,32.9,49500.0
2006-05-16 09:40:00,32.89,33.15,32.89,33.11,46800.0,32.89,33.15,32.89,33.11,46800.0
2006-05-16 09:50:00,33.19,33.37,33.13,33.37,38900.0,33.19,33.37,33.13,33.37,38900.0
2006-05-16 10:00:00,33.33,33.34,33.14,33.23,17700.0,33.33,33.34,33.14,33.23,17700.0
2006-05-16 10:10:00,33.23,33.24,32.94,33.0,16000.0,33.23,33.24,32.94,33.0,16000.0
2006-05-16 10:20:00,33.0,33.25,32.94,33.04,11700.0,33.0,33.25,32.94,33.04,11700.0
2006-05-16 10:30:00,33.01,33.05,32.89,32.95,20800.0,33.01,33.05,32.89,32.95,20800.0
2006-05-16 10:40:00,32.94,33.02,32.87,33.02,15000.0,32.94,33.02,32.87,33.02,15000.0
2006-05-16 10:50:00,33.02,33.02,32.87,32.9,13800.0,33.02,33.02,32.87,32.9,13800.0
2006-05-16 11:00:00,32.85,32.96,32.82,32.91,14000.0,32.85,32.96,32.82,32.91,14000.0
2006-05-16 11:10:00,32.91,32.94,32.7,32.73,26800.0,32.91,32.94,32.7,32.73,26800.0
2006-05-16 11:20:00,32.71,32.73,32.62,32.67,17600.0,32.71,32.73,32.62,32.67,17600.0
2006-05-16 11:30:00,32.67,32.67,32.45,32.52,29000.0,32.67,32.67,32.45,32.52,29000.0
2006-05-16 11:40:00,32.51,32.51,32.3,32.37,44900.0,32.51,32.51,32.3,32.37,44900.0
2006-05-16 11:50:00,32.36,32.46,32.3,32.34,44800.0,32.36,32.46,32.3,32.34,44800.0
2006-05-16 12:00:00,32.34,32.37,32.3,32.37,69000.0,32.34,32.37,32.3,32.37,69000.0
2006-05-16 12:10:00,32.35,32.37,32.22,32.27,81300.0,32.35,32.37,32.22,32.27,81300.0
2006-05-16 12:20:00,32.26,32.28,32.08,32.12,33800.0,32.26,32.28,32.08,32.12,33800.0
2006-05-16 12:30:00,32.11,32.27,32.1,32.27,21000.0,32.11,32.27,32.1,32.27,21000.0
2006-05-16 12:40:00,32.25,32.25,32.08,32.08,30200.0,32.25,32.25,32.08,32.08,30200.0
2006-05-16 12:50:00,32.1,32.34,32.05,32.31,49900.0,32.1,32.34,32.05,32.31,49900.0
2006-05-16 13:00:00,32.34,32.5,32.27,32.38,36800.0,32.34,32.5,32.27,32.38,36800.0
2006-05-16 13:10:00,32.39,32.44,32.32,32.38,19900.0,32.39,32.44,32.32,32.38,19900.0
2006-05-16 13:20:00,32.39,32.47,32.31,32.44,13400.0,32.39,32.47,32.31,32.44,13400.0
2006-05-16 13:30:00,32.45,32.92,32.41,32.85,43500.0,32.45,32.92,32.41,32.85,43500.0
2006-05-16 13:40:00,32.85,32.93,32.65,32.7,36400.0,32.85,32.93,32.65,32.7,36400.0
2006-05-16 13:50:00,32.73,32.88,32.73,32.84,11400.0,32.73,32.88,32.73,32.84,11400.0
2006-05-16 14:00:00,32.87,32.93,32.85,32.87,13000.0,32.87,32.93,32.85,32.87,13000.0
2006-05-16 14:10:00,32.88,32.89,32.75,32.85,18000.0,32.88,32.89,32.75,32.85,18000.0
2006-05-16 14:20:00,32.85,32.86,32.68,32.76,31500.0,32.85,32.86,32.68,32.76,31500.0
2006-05-16 14:30:00,32.74,32.9,32.69,32.78,15500.0,32.74,32.9,32.69,32.78,15500.0
2006-05-16 14:40:00,32.76,32.79,32.65,32.7,15700.0,32.76,32.79,32.65,32.7,15700.0
2006-05-16 14:50:00,32.7,32.7,32.55,32.6,12100.0,32.7,32.7,32.55,32.6,12100.0
2006-05-16 15:00:00,32.6,32.72,32.6,32.66,14400.0,32.6,32.72,32.6,32.66,14400.0
2006-05-16 15:10:00,32.67,32.71,32.6,32.62,29500.0,32.67,32.71,32.6,32.62,29500.0
2006-05-16 15:20:00,32.62,32.65,32.6,32.62,26000.0,32.62,32.65,32.6,32.62,26000.0
2006-05-16 15:30:00,32.61,32.66,32.52,32.62,27400.0,32.61,32.66,32.52,32.62,27400.0
2006-05-16 15:40:00,32.62,32.69,32.54,32.56,39100.0,32.62,32.69,32.54,32.56,39100.0
2006-05-16 15:50:00,32.56,32.6,32.3,32.32,125300.0,32.56,32.6,32.3,32.32,125300.0
2006-05-17 09:30:00,31.98,32.06,31.14,31.57,78800.0,31.98,32.06,31.14,31.57,78800.0
2006-05-17 09:40:00,31.58,32.3,31.54,32.3,37900.0,31.58,32.3,31.54,32.3,37900.0
2006-05-17 09:50:00,32.19,32.67,32.14,32.28,29400.0,32.19,32.67,32.14,32.28,29400.0
2006-05-17 10:00:00,32.28,32.28,31.81,31.86,35100.0,32.28,32.28,31.81,31.86,35100.0
2006-05-17 10:10:00,31.93,32.08,31.74,31.91,25800.0,31.93,32.08,31.74,31.91,25800.0
2006-05-17 10:20:00,31.91,32.23,31.91,32.04,23900.0,31.91,32.23,31.91,32.04,23900.0
2006-05-17 10:30:00,32.08,32.24,32.0,32.11,17900.0,32.08,32.24,32.0,32.11,17900.0
2006-05-17 10:40:00,32.15,32.3,31.94,32.3,19800.0,32.15,32.3,31.94,32.3,19800.0
2006-05-17 10:50:00,32.3,32.4,32.09,32.26,20200.0,32.3,32.4,32.09,32.26,20200.0
2006-05-17 11:00:00,32.26,32.28,31.85,31.89,24700.0,32.26,32.28,31.85,31.89,24700.0
2006-05-17 11:10:00,31.93,31.93,31.37,31.5,39400.0,31.93,31.93,31.37,31.5,39400.0
2006-05-17 11:20:00,31.51,31.67,31.17,31.23,65000.0,31.51,31.67,31.17,31.23,65000.0
2006-05-17 11:30:00,31.24,31.49,31.15,31.34,82800.0,31.24,31.49,31.15,31.34,82800.0
2006-05-17 11:40:00,31.34,31.34,31.12,31.15,67600.0,31.34,31.34,31.12,31.15,67600.0
2006-05-17 11:50:00,31.15,31.22,30.56,30.65,148600.0,31.15,31.22,30.56,30.65,148600.0
2006-05-17 12:00:00,30.63,31.0,30.61,30.96,57500.0,30.63,31.0,30.61,30.96,57500.0
2006-05-17 12:10:00,30.98,31.08,30.93,31.04,39400.0,30.98,31.08,30.93,31.04,39400.0
2006-05-17 12:20:00,31.05,31.2,31.03,31.2,70300.0,31.05,31.2,31.03,31.2,70300.0
2006-05-17 12:30:00,31.2,31.35,31.18,31.31,49000.0,31.2,31.35,31.18,31.31,49000.0
2006-05-17 12:40:00,31.31,31.31,31.05,31.13,39200.0,31.31,31.31,31.05,31.13,39200.0
2006-05-17 12:50:00,31.1,31.18,30.98,31.14,32300.0,31.1,31.18,30.98,31.14,32300.0
2006-05-17 13:00:00,31.13,31.2,30.97,31.02,17500.0,31.13,31.2,30.97,31.02,17500.0
2006-05-17 13:10:00,31.04,31.13,30.91,31.01,29000.0,31.04,31.13,30.91,31.01,29000.0
2006-05-17 13:20:00,31.0,31.08,30.96,31.0,18500.0,31.0,31.08,30.96,31.0,18500.0
2006-05-17 13:30:00,31.0,31.14,30.97,31.04,22400.0,31.0,31.14,30.97,31.04,22400.0
2006-05-17 13:40:00,31.03,31.06,30.92,30.99,23200.0,31.03,31.06,30.92,30.99,23200.0
2006-05-17 13:50:00,30.99,31.05,30.96,31.0,9700.0,30.99,31.05,30.96,31.0,9700.0
2006-05-17 14:00:00,31.0,31.1,30.97,31.0,20700.0,31.0,31.1,30.97,31.0,20700.0
2006-05-17 14:10:00,31.03,31.07,30.78,30.92,15900.0,31.03,31.07,30.78,30.92,15900.0
2006-05-17 14:20:00,30.95,31.06,30.89,30.97,22900.0,30.95,31.06,30.89,30.97,22900.0
2006-05-17 14:30:00,30.99,31.02,30.81,30.82,16500.0,30.99,31.02,30.81,30.82,16500.0
2006-05-17 14:40:00,30.82,31.03,30.75,30.75,33000.0,30.82,31.03,30.75,30.75,33000.0
2006-05-17 14:50:00,30.75,30.9,30.74,30.77,29800.0,30.75,30.9,30.74,30.77,29800.0
2006-05-17 15:00:00,30.79,30.99,30.76,30.91,58500.0,30.79,30.99,30.76,30.91,58500.0
2006-05-17 15:10:00,30.9,30.91,30.75,30.87,59900.0,30.9,30.91,30.75,30.87,59900.0
2006-05-17 15:20:00,30.88,30.91,30.76,30.9,45900.0,30.88,30.91,30.76,30.9,45900.0
2006-05-17 15:30:00,30.9,31.25,30.89,31.14,98900.0,30.9,31.25,30.89,31.14,98900.0
2006-05-17 15:40:00,31.12,31.12,31.0,31.02,46300.0,31.12,31.12,31.0,31.02,46300.0
2006-05-17 15:50:00,31.03,31.16,30.99,31.05,76200.0,31.03,31.16,30.99,31.05,76200.0
2006-05-18 09:30:00,31.1,31.93,31.1,31.87,117000.0,31.1,31.93,31.1,31.87,117000.0
2006-05-18 09:40:00,31.77,31.85,31.48,31.6,109500.0,31.77,31.85,31.48,31.6,109500.0
2006-05-18 09:50:00,31.55,31.65,31.25,31.37,55600.0,31.55,31.65,31.25,31.37,55600.0
2006-05-18 10:00:00,31.37,31.57,31.16,31.32,47400.0,31.37,31.57,31.16,31.32,47400.0
2006-05-18 10:10:00,31.35,31.58,31.3,31.47,33600.0,31.35,31.58,31.3,31.47,33600.0
2006-05-18 10:20:00,31.5,31.62,31.37,31.38,69200.0,31.5,31.62,31.37,31.38,69200.0
2006-05-18 10:30:00,31.38,31.42,30.95,31.28,62200.0,31.38,31.42,30.95,31.28,62200.0
2006-05-18 10:40:00,31.3,31.41,31.16,31.39,15600.0,31.3,31.41,31.16,31.39,15600.0
2006-05-18 10:50:00,31.42,31.42,31.31,31.33,20000.0,31.42,31.42,31.31,31.33,20000.0
2006-05-18 11:00:00,31.35,31.36,31.05,31.11,30100.0,31.35,31.36,31.05,31.11,30100.0
2006-05-18 11:10:00,31.08,31.23,30.89,30.89,60900.0,31.08,31.23,30.89,30.89,60900.0
2006-05-18 11:20:00,30.93,31.12,30.89,31.0,46800.0,30.93,31.12,30.89,31.0,46800.0
2006-05-18 11:30:00,31.0,31.02,30.84,30.97,28500.0,31.0,31.02,30.84,30.97,28500.0
2006-05-18 11:40:00,30.97,31.1,30.94,30.96,26000.0,30.97,31.1,30.94,30.96,26000.0
2006-05-18 11:50:00,30.97,30.98,30.5,30.78,210600.0,30.97,30.98,30.5,30.78,210600.0
2006-05-18 12:00:00,30.69,30.99,30.66,30.95,27900.0,30.69,30.99,30.66,30.95,27900.0
2006-05-18 12:10:00,30.95,30.95,30.54,30.55,29700.0,30.95,30.95,30.54,30.55,29700.0
2006-05-18 12:20:00,30.51,30.78,30.51,30.75,19200.0,30.51,30.78,30.51,30.75,19200.0
2006-05-18 12:30:00,30.75,30.75,30.58,30.61,14100.0,30.75,30.75,30.58,30.61,14100.0
2006-05-18 12:40:00,30.59,30.74,30.59,30.74,11000.0,30.59,30.74,30.59,30.74,11000.0
2006-05-18 12:50:00,30.74,30.8,30.62,30.66,15200.0,30.74,30.8,30.62,30.66,15200.0
2006-05-18 13:00:00,30.65,30.71,30.56,30.67,10400.0,30.65,30.71,30.56,30.67,10400.0
2006-05-18 13:10:00,30.67,30.76,30.65,30.7,7500.0,30.67,30.76,30.65,30.7,7500.0
2006-05-18 13:20:00,30.67,30.7,30.64,30.67,7500.0,30.67,30.7,30.64,30.67,7500.0
2006-05-18 13:30:00,30.67,30.71,30.6,30.62,18100.0,30.67,30.71,30.6,30.62,18100.0
2006-05-18 13:40:00,30.6,30.61,30.52,30.6,25000.0,30.6,30.61,30.52,30.6,25000.0
2006-05-18 13:50:00,30.6,30.62,30.55,30.56,13100.0,30.6,30.62,30.55,30.56,13100.0
2006-05-18 14:00:00,30.58,30.6,30.55,30.55,16300.0,30.58,30.6,30.55,30.55,16300.0
2006-05-18 14:10:00,30.55,30.56,30.21,30.25,41400.0,30.55,30.56,30.21,30.25,41400.0
2006-05-18 14:20:00,30.24,30.42,30.21,30.21,34400.0,30.24,30.42,30.21,30.21,34400.0
2006-05-18 14:30:00,30.21,30.24,30.09,30.16,63200.0,30.21,30.24,30.09,30.16,63200.0
2006-05-18 14:40:00,30.15,30.16,30.07,30.12,37300.0,30.15,30.16,30.07,30.12,37300.0
2006-05-18 14:50:00,30.12,30.15,29.79,29.82,72400.0,30.12,30.15,29.79,29.82,72400.0
2006-05-18 15:00:00,29.86,29.99,29.81,29.95,52100.0,29.86,29.99,29.81,29.95,52100.0
2006-05-18 15:10:00,29.97,29.97,29.61,29.64,89900.0,29.97,29.97,29.61,29.64,89900.0
2006-05-18 15:20:00,29.63,29.64,29.11,29.35,209600.0,29.63,29.64,29.11,29.35,209600.0
2006-05-18 15:30:00,29.35,29.44,29.17,29.27,147500.0,29.35,29.44,29.17,29.27,147500.0
2006-05-18 15:40:00,29.27,29.28,29.0,29.11,126800.0,29.27,29.28,29.0,29.11,126800.0
2006-05-18 15:50:00,29.11,29.38,29.11,29.25,186500.0,29.11,29.38,29.11,29.25,186500.0
2006-05-19 09:30:00,29.49,30.2,29.3,30.18,140800.0,29.49,30.2,29.3,30.18,140800.0
2006-05-19 09:40:00,30.18,30.18,29.81,30.05,92700.0,30.18,30.18,29.81,30.05,92700.0
2006-05-19 09:50:00,30.09,30.4,30.08,30.25,108400.0,30.09,30.4,30.08,30.25,108400.0
2006-05-19 10:00:00,30.23,30.26,30.09,30.12,56400.0,30.23,30.26,30.09,30.12,56400.0
2006-05-19 10:10:00,30.16,30.17,29.85,29.85,48700.0,30.16,30.17,29.85,29.85,48700.0
2006-05-19 10:20:00,29.85,30.04,29.75,29.86,46500.0,29.85,30.04,29.75,29.86,46500.0
2006-05-19 10:30:00,29.91,30.15,29.91,30.08,26200.0,29.91,30.15,29.91,30.08,26200.0
2006-05-19 10:40:00,30.09,30.1,29.94,30.01,22800.0,30.09,30.1,29.94,30.01,22800.0
2006-05-19 10:50:00,29.98,30.06,29.77,29.9,23400.0,29.98,30.06,29.77,29.9,23400.0
2006-05-19 11:00:00,29.9,29.91,29.57,29.58,26300.0,29.9,29.91,29.57,29.58,26300.0
2006-05-19 11:10:00,29.59,29.86,29.13,29.61,66600.0,29.59,29.86,29.13,29.61,66600.0
2006-05-19 11:20:00,29.64,29.75,29.52,29.7,149300.0,29.64,29.75,29.52,29.7,149300.0
2006-05-19 11:30:00,29.73,29.79,29.44,29.64,22400.0,29.73,29.79,29.44,29.64,22400.0
2006-05-19 11:40:00,29.65,29.69,29.46,29.58,16400.0,29.65,29.69,29.46,29.58,16400.0
2006-05-19 11:50:00,29.59,29.8,29.59,29.8,16700.0,29.59,29.8,29.59,29.8,16700.0
2006-05-19 12:00:00,29.83,30.08,29.72,30.05,30800.0,29.83,30.08,29.72,30.05,30800.0
2006-05-19 12:10:00,30.09,30.12,29.94,30.06,33200.0,30.09,30.12,29.94,30.06,33200.0
2006-05-19 12:20:00,30.06,30.2,29.99,30.2,23900.0,30.06,30.2,29.99,30.2,23900.0
2006-05-19 12:30:00,30.22,30.41,30.05,30.4,66100.0,30.22,30.41,30.05,30.4,66100.0
2006-05-19 12:40:00,30.39,30.8,30.39,30.54,51800.0,30.39,30.8,30.39,30.54,51800.0
2006-05-19 12:50:00,30.54,30.62,30.41,30.41,19400.0,30.54,30.62,30.41,30.41,19400.0
2006-05-19 13:00:00,30.48,30.54,30.26,30.29,37100.0,30.48,30.54,30.26,30.29,37100.0
2006-05-19 13:10:00,30.31,30.37,30.25,30.31,37300.0,30.31,30.37,30.25,30.31,37300.0
2006-05-19 13:20:00,30.35,30.39,30.13,30.2,42900.0,30.35,30.39,30.13,30.2,42900.0
2006-05-19 13:30:00,30.19,30.19,29.99,30.05,40300.0,30.19,30.19,29.99,30.05,40300.0
2006-05-19 13:40:00,30.05,30.3,30.04,30.11,31800.0,30.05,30.3,30.04,30.11,31800.0
2006-05-19 13:50:00,30.14,30.18,29.99,30.0,37000.0,30.14,30.18,29.99,30.0,37000.0
2006-05-19 14:00:00,30.0,30.05,29.87,29.9,40900.0,30.0,30.05,29.87,29.9,40900.0
2006-05-19 14:10:00,29.88,30.0,29.77,29.8,35400.0,29.88,30.0,29.77,29.8,35400.0
2006-05-19 14:20:00,29.85,30.0,29.81,29.96,23100.0,29.85,30.0,29.81,29.96,23100.0
2006-05-19 14:30:00,29.95,30.0,29.76,29.85,25300.0,29.95,30.0,29.76,29.85,25300.0
2006-05-19 14:40:00,29.84,29.95,29.6,29.67,57800.0,29.84,29.95,29.6,29.67,57800.0
2006-05-19 14:50:00,29.64,29.73,29.5,29.52,48000.0,29.64,29.73,29.5,29.52,48000.0
2006-05-19 15:00:00,29.52,29.83,29.51,29.8,20000.0,29.52,29.83,29.51,29.8,20000.0
2006-05-19 15:10:00,29.81,29.88,29.53,29.8,26800.0,29.81,29.88,29.53,29.8,26800.0
2006-05-19 15:20:00,29.79,30.2,29.61,30.07,56400.0,29.79,30.2,29.61,30.07,56400.0
2006-05-19 15:30:00,30.11,30.11,29.93,30.09,42700.0,30.11,30.11,29.93,30.09,42700.0
2006-05-19 15:40:00,30.06,30.36,30.06,30.27,84500.0,30.06,30.36,30.06,30.27,84500.0
2006-05-19 15:50:00,30.26,30.39,30.14,30.26,158400.0,30.26,30.39,30.14,30.26,158400.0
2006-05-22 09:30:00,30.05,30.12,29.48,29.9,146700.0,30.05,30.12,29.48,29.9,146700.0
2006-05-22 09:40:00,29.9,30.24,29.9,30.2,95100.0,29.9,30.24,29.9,30.2,95100.0
2006-05-22 09:50:00,30.18,30.3,29.97,30.06,111100.0,30.18,30.3,29.97,30.06,111100.0
2006-05-22 10:00:00,30.05,30.31,30.01,30.21,141300.0,30.05,30.31,30.01,30.21,141300.0
2006-05-22 10:10:00,30.21,30.3,30.02,30.14,31100.0,30.21,30.3,30.02,30.14,31100.0
2006-05-22 10:20:00,30.14,30.26,30.1,30.19,63100.0,30.14,30.26,30.1,30.19,63100.0
2006-05-22 10:30:00,30.16,30.47,30.15,30.25,66700.0,30.16,30.47,30.15,30.25,66700.0
2006-05-22 10:40:00,30.2,30.27,30.09,30.19,39100.0,30.2,30.27,30.09,30.19,39100.0
2006-05-22 10:50:00,30.15,30.24,30.02,30.13,29000.0,30.15,30.24,30.02,30.13,29000.0
2006-05-22 11:00:00,30.15,30.19,29.88,29.92,46800.0,30.15,30.19,29.88,29.92,46800.0
2006-05-22 11:10:00,29.93,30.03,29.51,29.54,47100.0,29.93,30.03,29.51,29.54,47100.0
2006-05-22 11:20:00,29.57,29.71,29.27,29.27,54400.0,29.57,29.71,29.27,29.27,54400.0
2006-05-22 11:30:00,29.32,29.49,29.1,29.29,61500.0,29.32,29.49,29.1,29.29,61500.0
2006-05-22 11:40:00,29.29,29.49,29.21,29.29,59000.0,29.29,29.49,29.21,29.29,59000.0
2006-05-22 11:50:00,29.34,29.78,29.28,29.64,58500.0,29.34,29.78,29.28,29.64,58500.0
2006-05-22 12:00:00,29.67,29.95,29.55,29.9,52100.0,29.67,29.95,29.55,29.9,52100.0
2006-05-22 12:10:00,29.87,30.0,29.77,29.93,39300.0,29.87,30.0,29.77,29.93,39300.0
2006-05-22 12:20:00,29.94,29.99,29.8,29.97,35600.0,29.94,29.99,29.8,29.97,35600.0
2006-05-22 12:30:00,29.98,30.01,29.79,29.97,29100.0,29.98,30.01,29.79,29.97,29100.0
2006-05-22 12:40:00,29.92,30.06,29.88,29.95,17600.0,29.92,30.06,29.88,29.95,17600.0
2006-05-22 12:50:00,29.98,30.03,29.84,29.94,24700.0,29.98,30.03,29.84,29.94,24700.0
2006-05-22 13:00:00,29.94,29.99,29.78,29.85,12000.0,29.94,29.99,29.78,29.85,12000.0
2006-05-22 13:10:00,29.87,29.89,29.77,29.88,10600.0,29.87,29.89,29.77,29.88,10600.0
2006-05-22 13:20:00,29.89,29.93,29.79,29.85,27800.0,29.89,29.93,29.79,29.85,27800.0
2006-05-22 13:30:00,29.85,29.86,29.58,29.61,21100.0,29.85,29.86,29.58,29.61,21100.0
2006-05-22 13:40:00,29.62,29.63,29.49,29.6,18600.0,29.62,29.63,29.49,29.6,18600.0
2006-05-22 13:50:00,29.6,29.75,29.56,29.73,16600.0,29.6,29.75,29.56,29.73,16600.0
2006-05-22 14:00:00,29.72,29.73,29.5,29.58,15600.0,29.72,29.73,29.5,29.58,15600.0
2006-05-22 14:10:00,29.58,29.66,29.46,29.58,43800.0,29.58,29.66,29.46,29.58,43800.0
2006-05-22 14:20:00,29.57,29.57,29.36,29.5,26500.0,29.57,29.57,29.36,29.5,26500.0
2006-05-22 14:30:00,29.51,29.56,29.44,29.5,14700.0,29.51,29.56,29.44,29.5,14700.0
2006-05-22 14:40:00,29.5,29.5,29.28,29.41,33200.0,29.5,29.5,29.28,29.41,33200.0
2006-05-22 14:50:00,29.39,29.5,29.35,29.45,25000.0,29.39,29.5,29.35,29.45,25000.0
2006-05-22 15:00:00,29.46,29.55,29.42,29.53,34300.0,29.46,29.55,29.42,29.53,34300.0
2006-05-22 15:10:00,29.53,29.76,29.52,29.74,47700.0,29.53,29.76,29.52,29.74,47700.0
2006-05-22 15:20:00,29.74,30.0,29.69,29.92,46600.0,29.74,30.0,29.69,29.92,46600.0
2006-05-22 15:30:00,29.95,29.95,29.81,29.9,46400.0,29.95,29.95,29.81,29.9,46400.0
2006-05-22 15:40:00,29.9,29.95,29.67,29.7,75800.0,29.9,29.95,29.67,29.7,75800.0
2006-05-22 15:50:00,29.7,29.7,29.43,29.44,152600.0,29.7,29.7,29.43,29.44,152600.0
2006-05-23 09:30:00,29.91,31.47,29.91,31.02,175100.0,29.91,31.47,29.91,31.02,175100.0
2006-05-23 09:40:00,31.03,31.19,30.91,30.96,150200.0,31.03,31.19,30.91,30.96,150200.0
2006-05-23 09:50:00,30.96,31.19,30.89,31.18,139600.0,30.96,31.19,30.89,31.18,139600.0
2006-05-23 10:00:00,31.16,31.17,31.0,31.13,107300.0,31.16,31.17,31.0,31.13,107300.0
2006-05-23 10:10:00,31.15,31.15,31.01,31.1,37900.0,31.15,31.15,31.01,31.1,37900.0
2006-05-23 10:20:00,31.08,31.39,31.0,31.16,56300.0,31.08,31.39,31.0,31.16,56300.0
2006-05-23 10:30:00,31.17,31.38,31.13,31.26,48900.0,31.17,31.38,31.13,31.26,48900.0
2006-05-23 10:40:00,31.25,31.38,31.25,31.3,50100.0,31.25,31.38,31.25,31.3,50100.0
2006-05-23 10:50:00,31.29,31.45,31.29,31.43,28700.0,31.29,31.45,31.29,31.43,28700.0
2006-05-23 11:00:00,31.45,31.64,31.43,31.51,87400.0,31.45,31.64,31.43,31.51,87400.0
2006-05-23 11:10:00,31.51,31.65,31.38,31.55,50700.0,31.51,31.65,31.38,31.55,50700.0
2006-05-23 11:20:00,31.49,31.5,31.22,31.37,40200.0,31.49,31.5,31.22,31.37,40200.0
2006-05-23 11:30:00,31.35,31.45,31.31,31.44,34800.0,31.35,31.45,31.31,31.44,34800.0
2006-05-23 11:40:00,31.44,31.49,31.41,31.47,13500.0,31.44,31.49,31.41,31.47,13500.0
2006-05-23 11:50:00,31.47,31.5,31.41,31.45,29700.0,31.47,31.5,31.41,31.45,29700.0
2006-05-23 12:00:00,31.46,31.54,31.45,31.45,54200.0,31.46,31.54,31.45,31.45,54200.0
2006-05-23 12:10:00,31.44,31.47,31.33,31.33,42000.0,31.44,31.47,31.33,31.33,42000.0
2006-05-23 12:20:00,31.33,31.33,31.13,31.24,17300.0,31.33,31.33,31.13,31.24,17300.0
2006-05-23 12:30:00,31.23,31.33,31.22,31.3,13100.0,31.23,31.33,31.22,31.3,13100.0
2006-05-23 12:40:00,31.3,31.39,31.3,31.35,16200.0,31.3,31.39,31.3,31.35,16200.0
2006-05-23 12:50:00,31.36,31.39,31.34,31.39,20000.0,31.36,31.39,31.34,31.39,20000.0
2006-05-23 13:00:00,31.38,31.45,31.38,31.44,14000.0,31.38,31.45,31.38,31.44,14000.0
2006-05-23 13:10:00,31.44,31.5,31.42,31.45,41500.0,31.44,31.5,31.42,31.45,41500.0
2006-05-23 13:20:00,31.43,31.45,31.4,31.4,19300.0,31.43,31.45,31.4,31.4,19300.0
2006-05-23 13:30:00,31.4,31.5,31.4,31.47,17800.0,31.4,31.5,31.4,31.47,17800.0
2006-05-23 13:40:00,31.45,31.51,31.45,31.49,12000.0,31.45,31.51,31.45,31.49,12000.0
2006-05-23 13:50:00,31.46,31.5,31.45,31.47,19600.0,31.46,31.5,31.45,31.47,19600.0
2006-05-23 14:00:00,31.51,31.52,31.41,31.41,37500.0,31.51,31.52,31.41,31.41,37500.0
2006-05-23 14:10:00,31.37,31.52,31.37,31.45,21900.0,31.37,31.52,31.37,31.45,21900.0
2006-05-23 14:20:00,31.46,31.53,31.4,31.53,34500.0,31.46,31.53,31.4,31.53,34500.0
2006-05-23 14:30:00,31.52,31.6,31.5,31.5,47300.0,31.52,31.6,31.5,31.5,47300.0
2006-05-23 14:40:00,31.52,31.57,31.4,31.4,28500.0,31.52,31.57,31.4,31.4,28500.0
2006-05-23 14:50:00,31.4,31.55,31.3,31.36,121700.0,31.4,31.55,31.3,31.36,121700.0
2006-05-23 15:00:00,31.34,31.34,31.15,31.17,42200.0,31.34,31.34,31.15,31.17,42200.0
2006-05-23 15:10:00,31.17,31.41,31.17,31.3,42200.0,31.17,31.41,31.17,31.3,42200.0
2006-05-23 15:20:00,31.33,31.37,31.15,31.15,98000.0,31.33,31.37,31.15,31.15,98000.0
2006-05-23 15:30:00,31.15,31.22,31.0,31.21,155500.0,31.15,31.22,31.0,31.21,155500.0
2006-05-23 15:40:00,31.22,31.22,30.77,30.92,128600.0,31.22,31.22,30.77,30.92,128600.0
2006-05-23 15:50:00,30.92,30.93,30.63,30.73,154500.0,30.92,30.93,30.63,30.73,154500.0
2006-05-24 09:30:00,31.45,32.28,31.37,31.84,169800.0,31.45,32.28,31.37,31.84,169800.0
2006-05-24 09:40:00,31.84,31.98,31.66,31.91,82400.0,31.84,31.98,31.66,31.91,82400.0
2006-05-24 09:50:00,31.95,32.02,31.45,31.57,97300.0,31.95,32.02,31.45,31.57,97300.0
2006-05-24 10:00:00,31.6,32.01,31.56,31.84,86800.0,31.6,32.01,31.56,31.84,86800.0
2006-05-24 10:10:00,31.84,31.89,31.6,31.82,55200.0,31.84,31.89,31.6,31.82,55200.0
2006-05-24 10:20:00,31.83,31.86,31.69,31.75,50600.0,31.83,31.86,31.69,31.75,50600.0
2006-05-24 10:30:00,31.76,31.85,31.59,31.6,40500.0,31.76,31.85,31.59,31.6,40500.0
2006-05-24 10:40:00,31.58,31.6,31.28,31.51,53400.0,31.58,31.6,31.28,31.51,53400.0
2006-05-24 10:50:00,31.51,31.69,31.26,31.4,57500.0,31.51,31.69,31.26,31.4,57500.0
2006-05-24 11:00:00,31.46,31.51,31.21,31.25,31100.0,31.46,31.51,31.21,31.25,31100.0
2006-05-24 11:10:00,31.26,31.34,31.15,31.2,39400.0,31.26,31.34,31.15,31.2,39400.0
2006-05-24 11:20:00,31.21,31.35,31.08,31.18,40400.0,31.21,31.35,31.08,31.18,40400.0
2006-05-24 11:30:00,31.18,31.26,31.0,31.25,41000.0,31.18,31.26,31.0,31.25,41000.0
2006-05-24 11:40:00,31.26,31.52,31.2,31.36,40100.0,31.26,31.52,31.2,31.36,40100.0
2006-05-24 11:50:00,31.43,31.61,31.29,31.48,54900.0,31.43,31.61,31.29,31.48,54900.0
2006-05-24 12:00:00,31.47,31.74,31.39,31.49,32500.0,31.47,31.74,31.39,31.49,32500.0
2006-05-24 12:10:00,31.48,31.48,31.33,31.35,24900.0,31.48,31.48,31.33,31.35,24900.0
2006-05-24 12:20:00,31.36,31.36,31.15,31.22,53600.0,31.36,31.36,31.15,31.22,53600.0
2006-05-24 12:30:00,31.26,31.38,31.11,31.25,72200.0,31.26,31.38,31.11,31.25,72200.0
2006-05-24 12:40:00,31.25,31.27,31.08,31.13,74400.0,31.25,31.27,31.08,31.13,74400.0
2006-05-24 12:50:00,31.12,31.18,30.95,31.03,34800.0,31.12,31.18,30.95,31.03,34800.0
2006-05-24 13:00:00,31.05,31.12,30.77,31.08,36400.0,31.05,31.12,30.77,31.08,36400.0
2006-05-24 13:10:00,31.1,31.25,31.08,31.12,46400.0,31.1,31.25,31.08,31.12,46400.0
2006-05-24 13:20:00,31.15,31.15,30.77,30.81,61800.0,31.15,31.15,30.77,30.81,61800.0
2006-05-24 13:30:00,30.81,30.81,30.33,30.61,44900.0,30.81,30.81,30.33,30.61,44900.0
2006-05-24 13:40:00,30.61,30.94,30.47,30.87,58200.0,30.61,30.94,30.47,30.87,58200.0
2006-05-24 13:50:00,30.87,31.31,30.87,31.24,52600.0,30.87,31.31,30.87,31.24,52600.0
2006-05-24 14:00:00,31.23,31.72,31.15,31.4,65500.0,31.23,31.72,31.15,31.4,65500.0
2006-05-24 14:10:00,31.41,31.58,31.29,31.43,80300.0,31.41,31.58,31.29,31.43,80300.0
2006-05-24 14:20:00,31.45,31.45,31.01,31.16,56400.0,31.45,31.45,31.01,31.16,56400.0
2006-05-24 14:30:00,31.21,31.68,30.95,31.67,60000.0,31.21,31.68,30.95,31.67,60000.0
2006-05-24 14:40:00,31.69,32.0,31.54,31.98,72500.0,31.69,32.0,31.54,31.98,72500.0
2006-05-24 14:50:00,31.98,32.01,31.7,31.8,71800.0,31.98,32.01,31.7,31.8,71800.0
2006-05-24 15:00:00,31.81,31.91,31.58,31.73,49300.0,31.81,31.91,31.58,31.73,49300.0
2006-05-24 15:10:00,31.73,31.73,31.47,31.53,54000.0,31.73,31.73,31.47,31.53,54000.0
2006-05-24 15:20:00,31.54,31.6,31.44,31.56,38500.0,31.54,31.6,31.44,31.56,38500.0
2006-05-24 15:30:00,31.56,32.04,31.55,32.02,70300.0,31.56,32.04,31.55,32.02,70300.0
2006-05-24 15:40:00,32.0,32.09,31.94,32.01,106200.0,32.0,32.09,31.94,32.01,106200.0
2006-05-24 15:50:00,31.98,32.14,31.9,31.9,111200.0,31.98,32.14,31.9,31.9,111200.0
2006-05-25 09:30:00,32.19,32.92,32.1,32.66,122800.0,32.19,32.92,32.1,32.66,122800.0
2006-05-25 09:40:00,32.67,33.3,32.49,33.29,105800.0,32.67,33.3,32.49,33.29,105800.0
2006-05-25 09:50:00,33.28,33.69,33.05,33.59,98900.0,33.28,33.69,33.05,33.59,98900.0
2006-05-25 10:00:00,33.57,33.79,33.17,33.25,80800.0,33.57,33.79,33.17,33.25,80800.0
2006-05-25 10:10:00,33.25,33.43,33.05,33.24,35600.0,33.25,33.43,33.05,33.24,35600.0
2006-05-25 10:20:00,33.21,33.3,33.06,33.22,30600.0,33.21,33.3,33.06,33.22,30600.0
2006-05-25 10:30:00,33.16,33.3,32.99,33.03,42300.0,33.16,33.3,32.99,33.03,42300.0
2006-05-25 10:40:00,33.05,33.24,32.9,33.02,41600.0,33.05,33.24,32.9,33.02,41600.0
2006-05-25 10:50:00,33.0,33.11,32.69,32.75,32800.0,33.0,33.11,32.69,32.75,32800.0
2006-05-25 11:00:00,32.71,33.09,32.66,32.98,38100.0,32.71,33.09,32.66,32.98,38100.0
2006-05-25 11:10:00,32.98,32.99,32.7,32.78,17300.0,32.98,32.99,32.7,32.78,17300.0
2006-05-25 11:20:00,32.77,32.77,32.46,32.68,18400.0,32.77,32.77,32.46,32.68,18400.0
2006-05-25 11:30:00,32.68,32.89,32.64,32.77,32100.0,32.68,32.89,32.64,32.77,32100.0
2006-05-25 11:40:00,32.75,32.92,32.71,32.83,23600.0,32.75,32.92,32.71,32.83,23600.0
2006-05-25 11:50:00,32.82,32.98,32.71,32.98,26400.0,32.82,32.98,32.71,32.98,26400.0
2006-05-25 12:00:00,33.0,33.0,32.65,32.79,28300.0,33.0,33.0,32.65,32.79,28300.0
2006-05-25 12:10:00,32.78,32.89,32.78,32.89,13300.0,32.78,32.89,32.78,32.89,13300.0
2006-05-25 12:20:00,32.91,33.03,32.83,32.93,22000.0,32.91,33.03,32.83,32.93,22000.0
2006-05-25 12:30:00,32.93,33.01,32.86,32.9,19300.0,32.93,33.01,32.86,32.9,19300.0
2006-05-25 12:40:00,32.9,33.05,32.88,32.92,15200.0,32.9,33.05,32.88,32.92,15200.0
2006-05-25 12:50:00,32.94,32.99,32.91,32.95,12400.0,32.94,32.99,32.91,32.95,12400.0
2006-05-25 13:00:00,32.95,32.95,32.86,32.92,20500.0,32.95,32.95,32.86,32.92,20500.0
2006-05-25 13:10:00,32.96,33.03,32.9,32.96,21400.0,32.96,33.03,32.9,32.96,21400.0
2006-05-25 13:20:00,32.96,32.96,32.86,32.87,11800.0,32.96,32.96,32.86,32.87,11800.0
2006-05-25 13:30:00,32.88,32.96,32.81,32.91,12700.0,32.88,32.96,32.81,32.91,12700.0
2006-05-25 13:40:00,32.9,33.01,32.8,32.91,12600.0,32.9,33.01,32.8,32.91,12600.0
2006-05-25 13:50:00,32.94,33.0,32.78,32.94,19800.0,32.94,33.0,32.78,32.94,19800.0
2006-05-25 14:00:00,32.94,32.96,32.81,32.84,15400.0,32.94,32.96,32.81,32.84,15400.0
2006-05-25 14:10:00,32.83,33.07,32.77,32.92,17300.0,32.83,33.07,32.77,32.92,17300.0
2006-05-25 14:20:00,32.89,33.07,32.81,32.9,26400.0,32.89,33.07,32.81,32.9,26400.0
2006-05-25 14:30:00,32.92,32.98,32.81,32.95,19700.0,32.92,32.98,32.81,32.95,19700.0
2006-05-25 14:40:00,32.96,33.08,32.92,33.0,26100.0,32.96,33.08,32.92,33.0,26100.0
2006-05-25 14:50:00,33.0,33.0,32.86,32.96,21300.0,33.0,33.0,32.86,32.96,21300.0
2006-05-25 15:00:00,32.96,32.96,32.78,32.84,24500.0,32.96,32.96,32.78,32.84,24500.0
2006-05-25 15:10:00,32.8,32.96,32.69,32.92,38200.0,32.8,32.96,32.69,32.92,38200.0
2006-05-25 15:20:00,32.92,33.03,32.86,32.93,26800.0,32.92,33.03,32.86,32.93,26800.0
2006-05-25 15:30:00,32.95,33.03,32.83,32.88,32300.0,32.95,33.03,32.83,32.88,32300.0
2006-05-25 15:40:00,32.88,32.99,32.81,32.91,33900.0,32.88,32.99,32.81,32.91,33900.0
2006-05-25 15:50:00,32.91,33.24,32.91,33.24,88500.0,32.91,33.24,32.91,33.24,88500.0
2006-05-26 09:30:00,33.1,33.78,33.01,33.55,61200.0,33.1,33.78,33.01,33.55,61200.0
2006-05-26 09:40:00,33.45,33.57,33.28,33.35,28200.0,33.45,33.57,33.28,33.35,28200.0
2006-05-26 09:50:00,33.35,33.5,33.18,33.31,37800.0,33.35,33.5,33.18,33.31,37800.0
2006-05-26 10:00:00,33.31,33.5,33.26,33.33,23900.0,33.31,33.5,33.26,33.33,23900.0
2006-05-26 10:10:00,33.32,33.48,33.25,33.39,31400.0,33.32,33.48,33.25,33.39,31400.0
2006-05-26 10:20:00,33.39,33.45,33.14,33.14,30700.0,33.39,33.45,33.14,33.14,30700.0
2006-05-26 10:30:00,33.14,33.33,32.72,32.82,37200.0,33.14,33.33,32.72,32.82,37200.0
2006-05-26 10:40:00,32.85,32.95,32.72,32.82,30300.0,32.85,32.95,32.72,32.82,30300.0
2006-05-26 10:50:00,32.8,32.94,32.77,32.88,16800.0,32.8,32.94,32.77,32.88,16800.0
2006-05-26 11:00:00,32.88,32.97,32.83,32.89,21900.0,32.88,32.97,32.83,32.89,21900.0
2006-05-26 11:10:00,32.89,33.05,32.89,32.95,20400.0,32.89,33.05,32.89,32.95,20400.0
2006-05-26 11:20:00,32.94,33.14,32.94,33.12,16400.0,32.94,33.14,32.94,33.12,16400.0
2006-05-26 11:30:00,33.15,33.35,33.14,33.27,17700.0,33.15,33.35,33.14,33.27,17700.0
2006-05-26 11:40:00,33.26,33.41,33.26,33.27,25800.0,33.26,33.41,33.26,33.27,25800.0
2006-05-26 11:50:00,33.26,33.4,33.19,33.19,14300.0,33.26,33.4,33.19,33.19,14300.0
2006-05-26 12:00:00,33.19,33.19,33.03,33.11,12500.0,33.19,33.19,33.03,33.11,12500.0
2006-05-26 12:10:00,33.09,33.09,32.82,32.94,20100.0,33.09,33.09,32.82,32.94,20100.0
2006-05-26 12:20:00,32.94,33.02,32.89,32.98,12100.0,32.94,33.02,32.89,32.98,12100.0
2006-05-26 12:30:00,32.97,33.04,32.97,33.04,9600.0,32.97,33.04,32.97,33.04,9600.0
2006-05-26 12:40:00,33.04,33.11,33.03,33.09,8900.0,33.04,33.11,33.03,33.09,8900.0
2006-05-26 12:50:00,33.1,33.23,33.07,33.21,12400.0,33.1,33.23,33.07,33.21,12400.0
2006-05-26 13:00:00,33.21,33.34,33.2,33.33,12900.0,33.21,33.34,33.2,33.33,12900.0
2006-05-26 13:10:00,33.33,33.4,33.27,33.27,21200.0,33.33,33.4,33.27,33.27,21200.0
2006-05-26 13:20:00,33.25,33.35,33.19,33.35,9700.0,33.25,33.35,33.19,33.35,9700.0
2006-05-26 13:30:00,33.36,33.41,33.31,33.34,13900.0,33.36,33.41,33.31,33.34,13900.0
2006-05-26 13:40:00,33.36,33.5,33.35,33.48,24300.0,33.36,33.5,33.35,33.48,24300.0
2006-05-26 13:50:00,33.46,33.46,33.37,33.42,11200.0,33.46,33.46,33.37,33.42,11200.0
2006-05-26 14:00:00,33.42,33.5,33.42,33.5,14900.0,33.42,33.5,33.42,33.5,14900.0
2006-05-26 14:10:00,33.5,33.59,33.49,33.58,36300.0,33.5,33.59,33.49,33.58,36300.0
2006-05-26 14:20:00,33.59,33.77,33.59,33.64,25700.0,33.59,33.77,33.59,33.64,25700.0
2006-05-26 14:30:00,33.65,33.84,33.63,33.79,20700.0,33.65,33.84,33.63,33.79,20700.0
2006-05-26 14:40:00,33.79,33.8,33.52,33.56,23400.0,33.79,33.8,33.52,33.56,23400.0
2006-05-26 14:50:00,33.57,33.65,33.52,33.6,18200.0,33.57,33.65,33.52,33.6,18200.0
2006-05-26 15:00:00,33.59,33.67,33.5,33.54,33500.0,33.59,33.67,33.5,33.54,33500.0
2006-05-26 15:10:00,33.53,33.56,33.41,33.47,23600.0,33.53,33.56,33.41,33.47,23600.0
2006-05-26 15:20:00,33.47,33.51,33.37,33.44,37200.0,33.47,33.51,33.37,33.44,37200.0
2006-05-26 15:30:00,33.45,33.62,33.44,33.6,31100.0,33.45,33.62,33.44,33.6,31100.0
2006-05-26 15:40:00,33.6,33.7,33.57,33.65,34000.0,33.6,33.7,33.57,33.65,34000.0
2006-05-26 15:50:00,33.65,33.76,33.63,33.74,59000.0,33.65,33.76,33.63,33.74,59000.0
2006-05-30 09:30:00,33.58,33.58,33.07,33.32,45800.0,33.58,33.58,33.07,33.32,45800.0
2006-05-30 09:40:00,33.32,33.72,33.3,33.54,46100.0,33.32,33.72,33.3,33.54,46100.0
2006-05-30 09:50:00,33.53,33.63,33.16,33.56,37700.0,33.53,33.63,33.16,33.56,37700.0
2006-05-30 10:00:00,33.56,33.8,33.44,33.64,37500.0,33.56,33.8,33.44,33.64,37500.0
2006-05-30 10:10:00,33.67,33.68,33.52,33.63,17000.0,33.67,33.68,33.52,33.63,17000.0
2006-05-30 10:20:00,33.64,33.9,33.64,33.71,20500.0,33.64,33.9,33.64,33.71,20500.0
2006-05-30 10:30:00,33.71,33.87,33.52,33.65,24100.0,33.71,33.87,33.52,33.65,24100.0
2006-05-30 10:40:00,33.66,33.75,33.52,33.71,20800.0,33.66,33.75,33.52,33.71,20800.0
2006-05-30 10:50:00,33.71,33.84,33.64,33.67,12700.0,33.71,33.84,33.64,33.67,12700.0
2006-05-30 11:00:00,33.63,33.79,33.62,33.73,14300.0,33.63,33.79,33.62,33.73,14300.0
2006-05-30 11:10:00,33.68,33.69,33.5,33.52,21600.0,33.68,33.69,33.5,33.52,21600.0
2006-05-30 11:20:00,33.51,33.51,33.25,33.27,25700.0,33.51,33.51,33.25,33.27,25700.0
2006-05-30 11:30:00,33.34,33.43,33.18,33.34,18700.0,33.34,33.43,33.18,33.34,18700.0
2006-05-30 11:40:00,33.36,33.41,33.25,33.25,13700.0,33.36,33.41,33.25,33.25,13700.0
2006-05-30 11:50:00,33.26,33.5,33.21,33.5,25600.0,33.26,33.5,33.21,33.5,25600.0
2006-05-30 12:00:00,33.5,33.5,33.27,33.5,15000.0,33.5,33.5,33.27,33.5,15000.0
2006-05-30 12:10:00,33.5,33.6,33.4,33.6,14400.0,33.5,33.6,33.4,33.6,14400.0
2006-05-30 12:20:00,33.59,33.62,33.5,33.62,9900.0,33.59,33.62,33.5,33.62,9900.0
2006-05-30 12:30:00,33.62,33.68,33.53,33.54,7600.0,33.62,33.68,33.53,33.54,7600.0
2006-05-30 12:40:00,33.53,33.57,33.4,33.41,9500.0,33.53,33.57,33.4,33.41,9500.0
2006-05-30 12:50:00,33.4,33.41,33.31,33.33,20400.0,33.4,33.41,33.31,33.33,20400.0
2006-05-30 13:00:00,33.33,33.33,33.17,33.23,18100.0,33.33,33.33,33.17,33.23,18100.0
2006-05-30 13:10:00,33.22,33.37,33.2,33.34,15900.0,33.22,33.37,33.2,33.34,15900.0
2006-05-30 13:20:00,33.34,33.39,33.15,33.22,14000.0,33.34,33.39,33.15,33.22,14000.0
2006-05-30 13:30:00,33.25,33.46,33.21,33.28,9500.0,33.25,33.46,33.21,33.28,9500.0
2006-05-30 13:40:00,33.27,33.35,33.15,33.21,14300.0,33.27,33.35,33.15,33.21,14300.0
2006-05-30 13:50:00,33.19,33.26,33.17,33.25,10300.0,33.19,33.26,33.17,33.25,10300.0
2006-05-30 14:00:00,33.26,33.44,33.25,33.44,11000.0,33.26,33.44,33.25,33.44,11000.0
2006-05-30 14:10:00,33.46,33.56,33.36,33.54,11900.0,33.46,33.56,33.36,33.54,11900.0
2006-05-30 14:20:00,33.53,33.53,33.34,33.36,11000.0,33.53,33.53,33.34,33.36,11000.0
2006-05-30 14:30:00,33.35,33.51,33.3,33.4,27100.0,33.35,33.51,33.3,33.4,27100.0
2006-05-30 14:40:00,33.4,33.49,33.3,33.45,13200.0,33.4,33.49,33.3,33.45,13200.0
2006-05-30 14:50:00,33.47,33.47,33.29,33.31,9100.0,33.47,33.47,33.29,33.31,9100.0
2006-05-30 15:00:00,33.31,33.32,33.11,33.14,29700.0,33.31,33.32,33.11,33.14,29700.0
2006-05-30 15:10:00,33.16,33.23,33.05,33.07,26800.0,33.16,33.23,33.05,33.07,26800.0
2006-05-30 15:20:00,33.06,33.14,33.02,33.08,29500.0,33.06,33.14,33.02,33.08,29500.0
2006-05-30 15:30:00,33.07,33.08,32.65,32.7,72200.0,33.07,33.08,32.65,32.7,72200.0
2006-05-30 15:40:00,32.75,32.76,32.5,32.59,67100.0,32.75,32.76,32.5,32.59,67100.0
2006-05-30 15:50:00,32.54,32.68,32.5,32.57,76200.0,32.54,32.68,32.5,32.57,76200.0
2006-05-31 09:30:00,32.87,33.43,32.85,33.17,49700.0,32.87,33.43,32.85,33.17,49700.0
2006-05-31 09:40:00,33.17,33.39,33.03,33.39,15600.0,33.17,33.39,33.03,33.39,15600.0
2006-05-31 09:50:00,33.39,33.5,33.16,33.34,35500.0,33.39,33.5,33.16,33.34,35500.0
2006-05-31 10:00:00,33.25,33.32,33.03,33.18,33500.0,33.25,33.32,33.03,33.18,33500.0
2006-05-31 10:10:00,33.15,33.3,33.08,33.13,17300.0,33.15,33.3,33.08,33.13,17300.0
2006-05-31 10:20:00,33.08,33.48,33.06,33.36,20100.0,33.08,33.48,33.06,33.36,20100.0
2006-05-31 10:30:00,33.36,33.75,33.35,33.49,43500.0,33.36,33.75,33.35,33.49,43500.0
2006-05-31 10:40:00,33.51,33.69,33.45,33.56,26300.0,33.51,33.69,33.45,33.56,26300.0
2006-05-31 10:50:00,33.56,33.62,33.35,33.52,31200.0,33.56,33.62,33.35,33.52,31200.0
2006-05-31 11:00:00,33.59,33.63,33.54,33.57,16200.0,33.59,33.63,33.54,33.57,16200.0
2006-05-31 11:10:00,33.55,33.59,33.51,33.58,9400.0,33.55,33.59,33.51,33.58,9400.0
2006-05-31 11:20:00,33.58,33.78,33.58,33.75,27100.0,33.58,33.78,33.58,33.75,27100.0
2006-05-31 11:30:00,33.76,33.87,33.67,33.8,27000.0,33.76,33.87,33.67,33.8,27000.0
2006-05-31 11:40:00,33.78,33.8,33.72,33.76,11000.0,33.78,33.8,33.72,33.76,11000.0
2006-05-31 11:50:00,33.77,33.8,33.73,33.75,15900.0,33.77,33.8,33.73,33.75,15900.0
2006-05-31 12:00:00,33.76,33.77,33.64,33.69,13900.0,33.76,33.77,33.64,33.69,13900.0
2006-05-31 12:10:00,33.7,33.8,33.7,33.76,18300.0,33.7,33.8,33.7,33.76,18300.0
2006-05-31 12:20:00,33.79,33.82,33.74,33.74,25600.0,33.79,33.82,33.74,33.74,25600.0
2006-05-31 12:30:00,33.75,33.79,33.69,33.76,16600.0,33.75,33.79,33.69,33.76,16600.0
2006-05-31 12:40:00,33.76,33.79,33.73,33.75,17100.0,33.76,33.79,33.73,33.75,17100.0
2006-05-31 12:50:00,33.8,33.82,33.78,33.79,9800.0,33.8,33.82,33.78,33.79,9800.0
2006-05-31 13:00:00,33.8,33.82,33.74,33.77,17800.0,33.8,33.82,33.74,33.77,17800.0
2006-05-31 13:10:00,33.78,33.82,33.78,33.8,41700.0,33.78,33.82,33.78,33.8,41700.0
2006-05-31 13:20:00,33.8,33.95,33.8,33.87,31100.0,33.8,33.95,33.8,33.87,31100.0
2006-05-31 13:30:00,33.87,34.0,33.86,34.0,37400.0,33.87,34.0,33.86,34.0,37400.0
2006-05-31 13:40:00,33.99,34.13,33.96,34.09,64100.0,33.99,34.13,33.96,34.09,64100.0
2006-05-31 13:50:00,34.09,34.09,33.93,34.03,42900.0,34.09,34.09,33.93,34.03,42900.0
2006-05-31 14:00:00,34.03,34.18,33.77,33.97,75700.0,34.03,34.18,33.77,33.97,75700.0
2006-05-31 14:10:00,33.97,34.1,33.7,33.82,47000.0,33.97,34.1,33.7,33.82,47000.0
2006-05-31 14:20:00,33.82,34.08,33.81,34.02,52000.0,33.82,34.08,33.81,34.02,52000.0
2006-05-31 14:30:00,34.03,34.27,33.97,34.22,76200.0,34.03,34.27,33.97,34.22,76200.0
2006-05-31 14:40:00,34.22,34.28,33.99,34.07,62600.0,34.22,34.28,33.99,34.07,62600.0
2006-05-31 14:50:00,34.05,34.13,33.92,33.97,61900.0,34.05,34.13,33.92,33.97,61900.0
2006-05-31 15:00:00,33.97,34.28,33.88,34.22,74900.0,33.97,34.28,33.88,34.22,74900.0
2006-05-31 15:10:00,34.18,34.26,33.9,34.15,84100.0,34.18,34.26,33.9,34.15,84100.0
2006-05-31 15:20:00,34.12,34.48,34.12,34.33,104200.0,34.12,34.48,34.12,34.33,104200.0
2006-05-31 15:30:00,34.3,34.45,34.27,34.41,108500.0,34.3,34.45,34.27,34.41,108500.0
2006-05-31 15:40:00,34.4,34.48,34.28,34.47,157300.0,34.4,34.48,34.28,34.47,157300.0
2006-05-31 15:50:00,34.46,35.0,34.26,34.5,563000.0,34.46,35.0,34.26,34.5,563000.0
2006-06-01 09:30:00,34.5,34.89,34.47,34.62,88800.0,34.5,34.89,34.47,34.62,88800.0
2006-06-01 09:40:00,34.61,34.91,34.58,34.75,41300.0,34.61,34.91,34.58,34.75,41300.0
2006-06-01 09:50:00,34.67,34.83,34.47,34.74,44200.0,34.67,34.83,34.47,34.74,44200.0
2006-06-01 10:00:00,34.75,34.88,34.6,34.6,44300.0,34.75,34.88,34.6,34.6,44300.0
2006-06-01 10:10:00,34.6,34.76,34.59,34.7,22100.0,34.6,34.76,34.59,34.7,22100.0
2006-06-01 10:20:00,34.7,34.71,34.54,34.55,17800.0,34.7,34.71,34.54,34.55,17800.0
2006-06-01 10:30:00,34.57,34.59,34.24,34.53,29500.0,34.57,34.59,34.24,34.53,29500.0
2006-06-01 10:40:00,34.52,34.56,34.33,34.33,25100.0,34.52,34.56,34.33,34.33,25100.0
2006-06-01 10:50:00,34.38,34.45,34.25,34.4,23300.0,34.38,34.45,34.25,34.4,23300.0
2006-06-01 11:00:00,34.35,34.41,34.24,34.35,29800.0,34.35,34.41,34.24,34.35,29800.0
2006-06-01 11:10:00,34.35,34.4,34.24,34.36,32000.0,34.35,34.4,34.24,34.36,32000.0
2006-06-01 11:20:00,34.37,34.37,34.05,34.16,47100.0,34.37,34.37,34.05,34.16,47100.0
2006-06-01 11:30:00,34.11,34.16,33.87,33.91,35400.0,34.11,34.16,33.87,33.91,35400.0
2006-06-01 11:40:00,33.91,33.93,33.91,33.91,28300.0,33.91,33.93,33.91,33.91,28300.0
2006-06-01 11:50:00,33.92,34.0,33.75,33.86,36300.0,33.92,34.0,33.75,33.86,36300.0
2006-06-01 12:00:00,33.94,33.97,33.74,33.91,20100.0,33.94,33.97,33.74,33.91,20100.0
2006-06-01 12:10:00,33.81,33.94,33.8,33.94,35900.0,33.81,33.94,33.8,33.94,35900.0
2006-06-01 12:20:00,33.94,34.17,33.91,34.1,36100.0,33.94,34.17,33.91,34.1,36100.0
2006-06-01 12:30:00,34.09,34.16,33.95,34.11,18700.0,34.09,34.16,33.95,34.11,18700.0
2006-06-01 12:40:00,34.11,34.11,33.94,34.06,26600.0,34.11,34.11,33.94,34.06,26600.0
2006-06-01 12:50:00,34.08,34.13,33.97,33.98,13100.0,34.08,34.13,33.97,33.98,13100.0
2006-06-01 13:00:00,33.98,34.09,33.95,34.06,13300.0,33.98,34.09,33.95,34.06,13300.0
2006-06-01 13:10:00,34.04,34.09,34.03,34.06,13900.0,34.04,34.09,34.03,34.06,13900.0
2006-06-01 13:20:00,34.06,34.07,33.99,34.0,20800.0,34.06,34.07,33.99,34.0,20800.0
2006-06-01 13:30:00,34.0,34.0,33.87,33.9,24600.0,34.0,34.0,33.87,33.9,24600.0
2006-06-01 13:40:00,33.9,33.93,33.81,33.91,63500.0,33.9,33.93,33.81,33.91,63500.0
2006-06-01 13:50:00,33.91,33.91,33.85,33.87,21100.0,33.91,33.91,33.85,33.87,21100.0
2006-06-01 14:00:00,33.87,33.89,33.8,33.83,23500.0,33.87,33.89,33.8,33.83,23500.0
2006-06-01 14:10:00,33.83,33.91,33.81,33.91,14200.0,33.83,33.91,33.81,33.91,14200.0
2006-06-01 14:20:00,33.91,33.98,33.83,33.94,28900.0,33.91,33.98,33.83,33.94,28900.0
2006-06-01 14:30:00,33.94,34.0,33.93,33.97,21100.0,33.94,34.0,33.93,33.97,21100.0
2006-06-01 14:40:00,33.95,34.0,33.94,33.99,37700.0,33.95,34.0,33.94,33.99,37700.0
2006-06-01 14:50:00,34.0,34.0,33.95,33.95,43800.0,34.0,34.0,33.95,33.95,43800.0
2006-06-01 15:00:00,33.99,34.0,33.76,33.89,40400.0,33.99,34.0,33.76,33.89,40400.0
2006-06-01 15:10:00,33.9,33.98,33.82,33.98,36700.0,33.9,33.98,33.82,33.98,36700.0
2006-06-01 15:20:00,33.98,34.02,33.95,34.0,56900.0,33.98,34.02,33.95,34.0,56900.0
2006-06-01 15:30:00,34.01,34.05,33.98,34.02,42100.0,34.01,34.05,33.98,34.02,42100.0
2006-06-01 15:40:00,34.03,34.18,34.02,34.14,72100.0,34.03,34.18,34.02,34.14,72100.0
2006-06-01 15:50:00,34.14,34.34,34.03,34.31,113600.0,34.14,34.34,34.03,34.31,113600.0
2006-06-02 09:30:00,34.73,34.97,34.55,34.96,57400.0,34.73,34.97,34.55,34.96,57400.0
2006-06-02 09:40:00,34.96,34.96,34.57,34.7,38600.0,34.96,34.96,34.57,34.7,38600.0
2006-06-02 09:50:00,34.79,34.83,34.63,34.74,36300.0,34.79,34.83,34.63,34.74,36300.0
2006-06-02 10:00:00,34.69,34.88,33.81,34.84,60300.0,34.69,34.88,33.81,34.84,60300.0
2006-06-02 10:10:00,34.86,34.96,34.77,34.77,23800.0,34.86,34.96,34.77,34.77,23800.0
2006-06-02 10:20:00,34.79,34.89,34.61,34.67,39300.0,34.79,34.89,34.61,34.67,39300.0
2006-06-02 10:30:00,34.67,34.67,34.44,34.5,36300.0,34.67,34.67,34.44,34.5,36300.0
2006-06-02 10:40:00,34.49,34.66,34.42,34.58,20000.0,34.49,34.66,34.42,34.58,20000.0
2006-06-02 10:50:00,34.57,34.64,34.43,34.53,21000.0,34.57,34.64,34.43,34.53,21000.0
2006-06-02 11:00:00,34.53,34.59,34.47,34.52,24000.0,34.53,34.59,34.47,34.52,24000.0
2006-06-02 11:10:00,34.53,34.58,34.49,34.54,12200.0,34.53,34.58,34.49,34.54,12200.0
2006-06-02 11:20:00,34.51,34.58,34.36,34.41,22000.0,34.51,34.58,34.36,34.41,22000.0
2006-06-02 11:30:00,34.4,34.46,34.23,34.29,27900.0,34.4,34.46,34.23,34.29,27900.0
2006-06-02 11:40:00,34.31,34.32,34.12,34.24,38700.0,34.31,34.32,34.12,34.24,38700.0
2006-06-02 11:50:00,34.25,34.26,34.07,34.24,17000.0,34.25,34.26,34.07,34.24,17000.0
2006-06-02 12:00:00,34.21,34.22,34.1,34.2,13500.0,34.21,34.22,34.1,34.2,13500.0
2006-06-02 12:10:00,34.21,34.26,34.14,34.2,8900.0,34.21,34.26,34.14,34.2,8900.0
2006-06-02 12:20:00,34.2,34.31,34.19,34.3,12100.0,34.2,34.31,34.19,34.3,12100.0
2006-06-02 12:30:00,34.3,34.3,34.25,34.3,8800.0,34.3,34.3,34.25,34.3,8800.0
2006-06-02 12:40:00,34.3,34.51,34.28,34.51,32800.0,34.3,34.51,34.28,34.51,32800.0
2006-06-02 12:50:00,34.52,34.69,34.52,34.69,25500.0,34.52,34.69,34.52,34.69,25500.0
2006-06-02 13:00:00,34.68,34.69,34.53,34.67,29500.0,34.68,34.69,34.53,34.67,29500.0
2006-06-02 13:10:00,34.64,34.67,34.61,34.65,6100.0,34.64,34.67,34.61,34.65,6100.0
2006-06-02 13:20:00,34.67,34.74,34.63,34.72,10600.0,34.67,34.74,34.63,34.72,10600.0
2006-06-02 13:30:00,34.74,34.76,34.63,34.65,23300.0,34.74,34.76,34.63,34.65,23300.0
2006-06-02 13:40:00,34.64,34.71,34.61,34.65,26000.0,34.64,34.71,34.61,34.65,26000.0
2006-06-02 13:50:00,34.66,34.68,34.61,34.66,9500.0,34.66,34.68,34.61,34.66,9500.0
2006-06-02 14:00:00,34.65,34.69,34.57,34.62,11400.0,34.65,34.69,34.57,34.62,11400.0
2006-06-02 14:10:00,34.64,34.67,34.55,34.6,13100.0,34.64,34.67,34.55,34.6,13100.0
2006-06-02 14:20:00,34.6,34.69,34.6,34.68,9100.0,34.6,34.69,34.6,34.68,9100.0
2006-06-02 14:30:00,34.67,34.9,34.67,34.9,37600.0,34.67,34.9,34.67,34.9,37600.0
2006-06-02 14:40:00,34.88,34.89,34.66,34.78,22300.0,34.88,34.89,34.66,34.78,22300.0
2006-06-02 14:50:00,34.77,34.85,34.73,34.85,16000.0,34.77,34.85,34.73,34.85,16000.0
2006-06-02 15:00:00,34.84,34.85,34.68,34.7,19700.0,34.84,34.85,34.68,34.7,19700.0
2006-06-02 15:10:00,34.69,34.72,34.69,34.69,21400.0,34.69,34.72,34.69,34.69,21400.0
2006-06-02 15:20:00,34.67,34.75,34.65,34.73,13900.0,34.67,34.75,34.65,34.73,13900.0
2006-06-02 15:30:00,34.73,34.85,34.72,34.79,22300.0,34.73,34.85,34.72,34.79,22300.0
2006-06-02 15:40:00,34.8,34.81,34.66,34.7,22000.0,34.8,34.81,34.66,34.7,22000.0
2006-06-02 15:50:00,34.69,34.73,34.58,34.67,40300.0,34.69,34.73,34.58,34.67,40300.0
2006-06-05 09:30:00,34.5,34.72,34.39,34.46,37700.0,34.5,34.72,34.39,34.46,37700.0
2006-06-05 09:40:00,34.43,34.47,34.11,34.25,39000.0,34.43,34.47,34.11,34.25,39000.0
2006-06-05 09:50:00,34.2,34.36,34.17,34.29,14600.0,34.2,34.36,34.17,34.29,14600.0
2006-06-05 10:00:00,34.25,34.35,34.03,34.03,24600.0,34.25,34.35,34.03,34.03,24600.0
2006-06-05 10:10:00,34.04,34.14,33.85,33.99,41700.0,34.04,34.14,33.85,33.99,41700.0
2006-06-05 10:20:00,33.97,34.07,33.88,33.91,21000.0,33.97,34.07,33.88,33.91,21000.0
2006-06-05 10:30:00,33.93,34.08,33.84,33.97,44700.0,33.93,34.08,33.84,33.97,44700.0
2006-06-05 10:40:00,34.0,34.08,33.9,33.91,22100.0,34.0,34.08,33.9,33.91,22100.0
2006-06-05 10:50:00,33.95,34.06,33.93,34.03,15900.0,33.95,34.06,33.93,34.03,15900.0
2006-06-05 11:00:00,34.01,34.05,33.85,34.01,70700.0,34.01,34.05,33.85,34.01,70700.0
2006-06-05 11:10:00,34.0,34.14,33.96,33.99,22400.0,34.0,34.14,33.96,33.99,22400.0
2006-06-05 11:20:00,33.98,34.04,33.92,34.0,30700.0,33.98,34.04,33.92,34.0,30700.0
2006-06-05 11:30:00,33.97,33.98,33.85,33.89,10600.0,33.97,33.98,33.85,33.89,10600.0
2006-06-05 11:40:00,33.93,33.94,33.79,33.81,32000.0,33.93,33.94,33.79,33.81,32000.0
2006-06-05 11:50:00,33.81,33.82,33.76,33.8,14500.0,33.81,33.82,33.76,33.8,14500.0
2006-06-05 12:00:00,33.78,33.8,33.55,33.6,31100.0,33.78,33.8,33.55,33.6,31100.0
2006-06-05 12:10:00,33.57,33.59,33.33,33.45,62800.0,33.57,33.59,33.33,33.45,62800.0
2006-06-05 12:20:00,33.42,33.5,33.24,33.41,44900.0,33.42,33.5,33.24,33.41,44900.0
2006-06-05 12:30:00,33.35,33.41,33.22,33.27,41000.0,33.35,33.41,33.22,33.27,41000.0
2006-06-05 12:40:00,33.33,33.33,33.09,33.13,52300.0,33.33,33.33,33.09,33.13,52300.0
2006-06-05 12:50:00,33.13,33.15,33.05,33.09,43200.0,33.13,33.15,33.05,33.09,43200.0
2006-06-05 13:00:00,33.09,33.15,33.06,33.11,29900.0,33.09,33.15,33.06,33.11,29900.0
2006-06-05 13:10:00,33.1,33.15,33.0,33.07,26800.0,33.1,33.15,33.0,33.07,26800.0
2006-06-05 13:20:00,33.06,33.07,32.92,33.07,31000.0,33.06,33.07,32.92,33.07,31000.0
2006-06-05 13:30:00,33.04,33.13,32.93,33.04,23900.0,33.04,33.13,32.93,33.04,23900.0
2006-06-05 13:40:00,33.04,33.04,32.81,32.86,30800.0,33.04,33.04,32.81,32.86,30800.0
2006-06-05 13:50:00,32.86,32.98,32.79,32.88,35500.0,32.86,32.98,32.79,32.88,35500.0
2006-06-05 14:00:00,32.89,32.89,32.73,32.76,37800.0,32.89,32.89,32.73,32.76,37800.0
2006-06-05 14:10:00,32.76,32.79,32.42,32.44,57500.0,32.76,32.79,32.42,32.44,57500.0
2006-06-05 14:20:00,32.42,32.57,32.25,32.38,57300.0,32.42,32.57,32.25,32.38,57300.0
2006-06-05 14:30:00,32.39,32.45,32.21,32.25,51600.0,32.39,32.45,32.21,32.25,51600.0
2006-06-05 14:40:00,32.24,32.71,32.19,32.5,52300.0,32.24,32.71,32.19,32.5,52300.0
2006-06-05 14:50:00,32.47,32.51,32.31,32.31,24500.0,32.47,32.51,32.31,32.31,24500.0
2006-06-05 15:00:00,32.34,32.34,32.07,32.15,46400.0,32.34,32.34,32.07,32.15,46400.0
2006-06-05 15:10:00,32.18,32.27,32.0,32.22,66100.0,32.18,32.27,32.0,32.22,66100.0
2006-06-05 15:20:00,32.22,32.41,32.1,32.13,49100.0,32.22,32.41,32.1,32.13,49100.0
2006-06-05 15:30:00,32.13,32.22,32.06,32.18,52900.0,32.13,32.22,32.06,32.18,52900.0
2006-06-05 15:40:00,32.2,32.2,31.59,31.61,113200.0,32.2,32.2,31.59,31.61,113200.0
2006-06-05 15:50:00,31.61,31.75,31.38,31.4,320500.0,31.61,31.75,31.38,31.4,320500.0
2006-06-06 09:30:00,31.44,32.18,31.44,31.57,54600.0,31.44,32.18,31.44,31.57,54600.0
2006-06-06 09:40:00,31.57,31.62,30.79,30.91,56500.0,31.57,31.62,30.79,30.91,56500.0
2006-06-06 09:50:00,30.87,31.27,30.7,31.19,70600.0,30.87,31.27,30.7,31.19,70600.0
2006-06-06 10:00:00,31.11,31.87,31.04,31.81,38500.0,31.11,31.87,31.04,31.81,38500.0
2006-06-06 10:10:00,31.81,32.07,31.52,31.97,34400.0,31.81,32.07,31.52,31.97,34400.0
2006-06-06 10:20:00,31.93,32.47,31.45,32.47,60400.0,31.93,32.47,31.45,32.47,60400.0
2006-06-06 10:30:00,32.47,32.9,32.29,32.37,71400.0,32.47,32.9,32.29,32.37,71400.0
2006-06-06 10:40:00,32.32,32.43,32.09,32.14,34400.0,32.32,32.43,32.09,32.14,34400.0
2006-06-06 10:50:00,32.13,32.3,31.95,32.04,34200.0,32.13,32.3,31.95,32.04,34200.0
2006-06-06 11:00:00,32.11,32.24,31.91,32.09,26300.0,32.11,32.24,31.91,32.09,26300.0
2006-06-06 11:10:00,32.07,32.11,31.63,31.8,52900.0,32.07,32.11,31.63,31.8,52900.0
2006-06-06 11:20:00,31.86,31.97,31.67,31.69,15700.0,31.86,31.97,31.67,31.69,15700.0
2006-06-06 11:30:00,31.71,31.77,31.44,31.47,48000.0,31.71,31.77,31.44,31.47,48000.0
2006-06-06 11:40:00,31.46,31.59,31.05,31.37,32200.0,31.46,31.59,31.05,31.37,32200.0
2006-06-06 11:50:00,31.38,31.4,31.11,31.23,35000.0,31.38,31.4,31.11,31.23,35000.0
2006-06-06 12:00:00,31.27,31.37,31.03,31.37,10900.0,31.27,31.37,31.03,31.37,10900.0
2006-06-06 12:10:00,31.36,31.81,31.36,31.76,37600.0,31.36,31.81,31.36,31.76,37600.0
2006-06-06 12:20:00,31.72,31.75,31.4,31.52,25400.0,31.72,31.75,31.4,31.52,25400.0
2006-06-06 12:30:00,31.55,31.89,31.52,31.69,22800.0,31.55,31.89,31.52,31.69,22800.0
2006-06-06 12:40:00,31.73,32.03,31.73,31.86,24700.0,31.73,32.03,31.73,31.86,24700.0
2006-06-06 12:50:00,31.86,32.3,31.8,32.22,38100.0,31.86,32.3,31.8,32.22,38100.0
2006-06-06 13:00:00,32.17,32.25,31.93,32.16,23900.0,32.17,32.25,31.93,32.16,23900.0
2006-06-06 13:10:00,32.16,32.16,31.94,32.0,12500.0,32.16,32.16,31.94,32.0,12500.0
2006-06-06 13:20:00,31.98,32.3,31.96,32.13,22200.0,31.98,32.3,31.96,32.13,22200.0
2006-06-06 13:30:00,32.16,32.3,32.11,32.24,29600.0,32.16,32.3,32.11,32.24,29600.0
2006-06-06 13:40:00,32.24,32.25,32.0,32.04,15400.0,32.24,32.25,32.0,32.04,15400.0
2006-06-06 13:50:00,32.04,32.05,31.91,31.95,17900.0,32.04,32.05,31.91,31.95,17900.0
2006-06-06 14:00:00,31.93,31.93,31.76,31.8,12000.0,31.93,31.93,31.76,31.8,12000.0
2006-06-06 14:10:00,31.82,31.84,31.34,31.41,37900.0,31.82,31.84,31.34,31.41,37900.0
2006-06-06 14:20:00,31.44,31.58,31.39,31.47,26200.0,31.44,31.58,31.39,31.47,26200.0
2006-06-06 14:30:00,31.47,31.59,31.46,31.5,18700.0,31.47,31.59,31.46,31.5,18700.0
2006-06-06 14:40:00,31.47,31.5,31.13,31.33,24500.0,31.47,31.5,31.13,31.33,24500.0
2006-06-06 14:50:00,31.34,31.4,31.19,31.35,18300.0,31.34,31.4,31.19,31.35,18300.0
2006-06-06 15:00:00,31.37,31.6,31.37,31.56,45100.0,31.37,31.6,31.37,31.56,45100.0
2006-06-06 15:10:00,31.56,31.61,31.23,31.31,55500.0,31.56,31.61,31.23,31.31,55500.0
2006-06-06 15:20:00,31.31,31.56,31.3,31.55,26800.0,31.31,31.56,31.3,31.55,26800.0
2006-06-06 15:30:00,31.56,31.82,31.39,31.74,53800.0,31.56,31.82,31.39,31.74,53800.0
2006-06-06 15:40:00,31.74,31.9,31.69,31.8,33400.0,31.74,31.9,31.69,31.8,33400.0
2006-06-06 15:50:00,31.8,31.9,31.7,31.88,88800.0,31.8,31.9,31.7,31.88,88800.0
2006-06-07 09:30:00,31.76,32.0,31.47,31.61,31900.0,31.76,32.0,31.47,31.61,31900.0
2006-06-07 09:40:00,31.71,31.78,31.41,31.53,21900.0,31.71,31.78,31.41,31.53,21900.0
2006-06-07 09:50:00,31.51,32.25,31.41,32.05,39600.0,31.51,32.25,31.41,32.05,39600.0
2006-06-07 10:00:00,31.98,32.63,31.98,32.62,47600.0,31.98,32.63,31.98,32.62,47600.0
2006-06-07 10:10:00,32.57,32.91,32.45,32.56,31800.0,32.57,32.91,32.45,32.56,31800.0
2006-06-07 10:20:00,32.52,32.52,32.22,32.5,22800.0,32.52,32.52,32.22,32.5,22800.0
2006-06-07 10:30:00,32.5,32.63,32.28,32.28,16400.0,32.5,32.63,32.28,32.28,16400.0
2006-06-07 10:40:00,32.31,32.48,32.23,32.25,12100.0,32.31,32.48,32.23,32.25,12100.0
2006-06-07 10:50:00,32.25,32.53,32.2,32.51,15300.0,32.25,32.53,32.2,32.51,15300.0
2006-06-07 11:00:00,32.51,32.64,32.42,32.49,19300.0,32.51,32.64,32.42,32.49,19300.0
2006-06-07 11:10:00,32.54,32.65,32.53,32.58,11400.0,32.54,32.65,32.53,32.58,11400.0
2006-06-07 11:20:00,32.57,32.64,32.49,32.49,11600.0,32.57,32.64,32.49,32.49,11600.0
2006-06-07 11:30:00,32.57,32.72,32.53,32.71,15800.0,32.57,32.72,32.53,32.71,15800.0
2006-06-07 11:40:00,32.71,32.74,32.65,32.74,18500.0,32.71,32.74,32.65,32.74,18500.0
2006-06-07 11:50:00,32.73,32.93,32.65,32.93,21200.0,32.73,32.93,32.65,32.93,21200.0
2006-06-07 12:00:00,32.93,33.0,32.88,32.95,28600.0,32.93,33.0,32.88,32.95,28600.0
2006-06-07 12:10:00,32.95,32.98,32.92,32.92,10700.0,32.95,32.98,32.92,32.92,10700.0
2006-06-07 12:20:00,32.94,33.03,32.86,32.86,15800.0,32.94,33.03,32.86,32.86,15800.0
2006-06-07 12:30:00,32.88,32.89,32.72,32.73,13800.0,32.88,32.89,32.72,32.73,13800.0
2006-06-07 12:40:00,32.74,32.81,32.73,32.74,11200.0,32.74,32.81,32.73,32.74,11200.0
2006-06-07 12:50:00,32.74,32.74,32.54,32.61,9400.0,32.74,32.74,32.54,32.61,9400.0
2006-06-07 13:00:00,32.62,32.76,32.59,32.75,10400.0,32.62,32.76,32.59,32.75,10400.0
2006-06-07 13:10:00,32.7,32.83,32.63,32.83,9500.0,32.7,32.83,32.63,32.83,9500.0
2006-06-07 13:20:00,32.85,32.9,32.77,32.82,13600.0,32.85,32.9,32.77,32.82,13600.0
2006-06-07 13:30:00,32.85,32.85,32.61,32.69,18500.0,32.85,32.85,32.61,32.69,18500.0
2006-06-07 13:40:00,32.7,32.72,32.41,32.51,16100.0,32.7,32.72,32.41,32.51,16100.0
2006-06-07 13:50:00,32.49,32.59,32.45,32.5,10200.0,32.49,32.59,32.45,32.5,10200.0
2006-06-07 14:00:00,32.5,32.5,31.9,31.91,46200.0,32.5,32.5,31.9,31.91,46200.0
2006-06-07 14:10:00,31.93,32.09,31.87,32.05,29900.0,31.93,32.09,31.87,32.05,29900.0
2006-06-07 14:20:00,32.07,32.25,31.95,32.25,26700.0,32.07,32.25,31.95,32.25,26700.0
2006-06-07 14:30:00,32.25,32.38,32.14,32.28,35200.0,32.25,32.38,32.14,32.28,35200.0
2006-06-07 14:40:00,32.28,32.33,32.02,32.13,14000.0,32.28,32.33,32.02,32.13,14000.0
2006-06-07 14:50:00,32.14,32.21,31.97,32.07,23800.0,32.14,32.21,31.97,32.07,23800.0
2006-06-07 15:00:00,32.11,32.21,31.91,32.03,24000.0,32.11,32.21,31.91,32.03,24000.0
2006-06-07 15:10:00,32.04,32.06,31.76,31.89,33200.0,32.04,32.06,31.76,31.89,33200.0
2006-06-07 15:20:00,31.89,32.11,31.72,31.79,29300.0,31.89,32.11,31.72,31.79,29300.0
2006-06-07 15:30:00,31.79,31.88,31.66,31.86,23100.0,31.79,31.88,31.66,31.86,23100.0
2006-06-07 15:40:00,31.87,32.05,31.83,31.83,30700.0,31.87,32.05,31.83,31.83,30700.0
2006-06-07 15:50:00,31.83,31.92,31.73,31.75,88800.0,31.83,31.92,31.73,31.75,88800.0
2006-06-08 09:30:00,31.51,31.7,30.76,31.11,56800.0,31.51,31.7,30.76,31.11,56800.0
2006-06-08 09:40:00,31.1,31.67,31.05,31.53,36000.0,31.1,31.67,31.05,31.53,36000.0
2006-06-08 09:50:00,31.5,31.61,31.28,31.5,28700.0,31.5,31.61,31.28,31.5,28700.0
2006-06-08 10:00:00,31.45,32.01,31.41,31.83,30000.0,31.45,32.01,31.41,31.83,30000.0
2006-06-08 10:10:00,31.85,32.0,31.44,31.61,25300.0,31.85,32.0,31.44,31.61,25300.0
2006-06-08 10:20:00,31.61,31.61,30.99,31.01,36800.0,31.61,31.61,30.99,31.01,36800.0
2006-06-08 10:30:00,31.01,31.07,30.78,30.99,51600.0,31.01,31.07,30.78,30.99,51600.0
2006-06-08 10:40:00,30.96,30.96,30.78,30.91,46100.0,30.96,30.96,30.78,30.91,46100.0
2006-06-08 10:50:00,30.88,31.06,30.79,31.04,20800.0,30.88,31.06,30.79,31.04,20800.0
2006-06-08 11:00:00,31.06,31.56,31.06,31.56,56100.0,31.06,31.56,31.06,31.56,56100.0
2006-06-08 11:10:00,31.5,31.54,31.05,31.09,42400.0,31.5,31.54,31.05,31.09,42400.0
2006-06-08 11:20:00,31.14,31.15,30.84,30.93,35900.0,31.14,31.15,30.84,30.93,35900.0
2006-06-08 11:30:00,30.88,30.88,30.47,30.62,61600.0,30.88,30.88,30.47,30.62,61600.0
2006-06-08 11:40:00,30.72,30.83,30.59,30.76,25400.0,30.72,30.83,30.59,30.76,25400.0
2006-06-08 11:50:00,30.76,30.88,30.56,30.85,37600.0,30.76,30.88,30.56,30.85,37600.0
2006-06-08 12:00:00,30.84,30.91,30.61,30.88,32900.0,30.84,30.91,30.61,30.88,32900.0
2006-06-08 12:10:00,30.88,31.13,30.8,30.97,56000.0,30.88,31.13,30.8,30.97,56000.0
2006-06-08 12:20:00,30.97,31.15,30.92,31.03,18800.0,30.97,31.15,30.92,31.03,18800.0
2006-06-08 12:30:00,31.04,31.16,30.96,31.11,14500.0,31.04,31.16,30.96,31.11,14500.0
2006-06-08 12:40:00,31.07,31.13,30.86,31.06,24500.0,31.07,31.13,30.86,31.06,24500.0
2006-06-08 12:50:00,31.08,31.28,31.04,31.04,14500.0,31.08,31.28,31.04,31.04,14500.0
2006-06-08 13:00:00,31.09,31.12,30.81,30.91,26400.0,31.09,31.12,30.81,30.91,26400.0
2006-06-08 13:10:00,30.87,30.97,30.75,30.76,17000.0,30.87,30.97,30.75,30.76,17000.0
2006-06-08 13:20:00,30.81,30.84,30.61,30.78,17400.0,30.81,30.84,30.61,30.78,17400.0
2006-06-08 13:30:00,30.79,30.9,30.65,30.81,18700.0,30.79,30.9,30.65,30.81,18700.0
2006-06-08 13:40:00,30.86,31.04,30.82,30.9,17300.0,30.86,31.04,30.82,30.9,17300.0
2006-06-08 13:50:00,30.9,31.32,30.83,31.28,22600.0,30.9,31.32,30.83,31.28,22600.0
2006-06-08 14:00:00,31.31,31.43,31.05,31.14,18900.0,31.31,31.43,31.05,31.14,18900.0
2006-06-08 14:10:00,31.16,31.26,31.02,31.14,16000.0,31.16,31.26,31.02,31.14,16000.0
2006-06-08 14:20:00,31.18,31.36,31.11,31.25,18500.0,31.18,31.36,31.11,31.25,18500.0
2006-06-08 14:30:00,31.31,31.72,31.25,31.64,39500.0,31.31,31.72,31.25,31.64,39500.0
2006-06-08 14:40:00,31.66,31.68,31.31,31.4,23500.0,31.66,31.68,31.31,31.4,23500.0
2006-06-08 14:50:00,31.37,31.57,31.22,31.47,33000.0,31.37,31.57,31.22,31.47,33000.0
2006-06-08 15:00:00,31.5,31.8,31.42,31.73,37000.0,31.5,31.8,31.42,31.73,37000.0
2006-06-08 15:10:00,31.78,32.15,31.78,31.86,63100.0,31.78,32.15,31.78,31.86,63100.0
2006-06-08 15:20:00,31.85,31.87,31.59,31.79,44100.0,31.85,31.87,31.59,31.79,44100.0
2006-06-08 15:30:00,31.79,32.16,31.72,32.11,58500.0,31.79,32.16,31.72,32.11,58500.0
2006-06-08 15:40:00,32.08,32.21,31.85,31.85,50700.0,32.08,32.21,31.85,31.85,50700.0
2006-06-08 15:50:00,31.88,32.1,31.83,31.9,54500.0,31.88,32.1,31.83,31.9,54500.0
2006-06-09 09:30:00,32.21,32.21,31.66,31.88,30400.0,32.21,32.21,31.66,31.88,30400.0
2006-06-09 09:40:00,31.87,32.33,31.42,32.17,43000.0,31.87,32.33,31.42,32.17,43000.0
2006-06-09 09:50:00,32.22,32.67,32.17,32.41,26500.0,32.22,32.67,32.17,32.41,26500.0
2006-06-09 10:00:00,32.41,32.6,32.35,32.48,30400.0,32.41,32.6,32.35,32.48,30400.0
2006-06-09 10:10:00,32.5,32.71,32.37,32.6,33400.0,32.5,32.71,32.37,32.6,33400.0
2006-06-09 10:20:00,32.63,32.9,32.58,32.84,40000.0,32.63,32.9,32.58,32.84,40000.0
2006-06-09 10:30:00,32.89,32.92,32.6,32.91,79200.0,32.89,32.92,32.6,32.91,79200.0
2006-06-09 10:40:00,32.92,33.19,32.88,33.02,48500.0,32.92,33.19,32.88,33.02,48500.0
2006-06-09 10:50:00,33.01,33.07,32.83,33.0,38500.0,33.01,33.07,32.83,33.0,38500.0
2006-06-09 11:00:00,32.99,33.11,32.95,33.05,26900.0,32.99,33.11,32.95,33.05,26900.0
2006-06-09 11:10:00,33.05,33.07,33.03,33.06,18400.0,33.05,33.07,33.03,33.06,18400.0
2006-06-09 11:20:00,33.07,33.19,32.87,32.9,52300.0,33.07,33.19,32.87,32.9,52300.0
2006-06-09 11:30:00,32.92,32.99,32.85,32.88,50900.0,32.92,32.99,32.85,32.88,50900.0
2006-06-09 11:40:00,32.85,32.92,32.84,32.87,40400.0,32.85,32.92,32.84,32.87,40400.0
2006-06-09 11:50:00,32.88,32.9,32.66,32.78,41200.0,32.88,32.9,32.66,32.78,41200.0
2006-06-09 12:00:00,32.73,32.89,32.69,32.77,13400.0,32.73,32.89,32.69,32.77,13400.0
2006-06-09 12:10:00,32.76,32.76,32.7,32.73,6300.0,32.76,32.76,32.7,32.73,6300.0
2006-06-09 12:20:00,32.74,32.75,32.69,32.73,25500.0,32.74,32.75,32.69,32.73,25500.0
2006-06-09 12:30:00,32.7,32.78,32.58,32.61,10100.0,32.7,32.78,32.58,32.61,10100.0
2006-06-09 12:40:00,32.58,32.6,32.42,32.53,30100.0,32.58,32.6,32.42,32.53,30100.0
2006-06-09 12:50:00,32.52,32.52,32.48,32.51,34500.0,32.52,32.52,32.48,32.51,34500.0
2006-06-09 13:00:00,32.5,32.53,32.25,32.33,43100.0,32.5,32.53,32.25,32.33,43100.0
2006-06-09 13:10:00,32.35,32.44,32.26,32.3,22500.0,32.35,32.44,32.26,32.3,22500.0
2006-06-09 13:20:00,32.3,32.45,32.25,32.26,18500.0,32.3,32.45,32.25,32.26,18500.0
2006-06-09 13:30:00,32.25,32.54,32.24,32.53,24700.0,32.25,32.54,32.24,32.53,24700.0
2006-06-09 13:40:00,32.5,32.64,32.41,32.61,19300.0,32.5,32.64,32.41,32.61,19300.0
2006-06-09 13:50:00,32.59,32.7,32.55,32.65,48900.0,32.59,32.7,32.55,32.65,48900.0
2006-06-09 14:00:00,32.65,32.68,32.55,32.65,39800.0,32.65,32.68,32.55,32.65,39800.0
2006-06-09 14:10:00,32.64,32.82,32.59,32.66,17400.0,32.64,32.82,32.59,32.66,17400.0
2006-06-09 14:20:00,32.67,32.86,32.66,32.75,13700.0,32.67,32.86,32.66,32.75,13700.0
2006-06-09 14:30:00,32.75,32.84,32.54,32.63,19700.0,32.75,32.84,32.54,32.63,19700.0
2006-06-09 14:40:00,32.61,32.61,32.42,32.54,13500.0,32.61,32.61,32.42,32.54,13500.0
2006-06-09 14:50:00,32.54,32.69,32.45,32.46,12200.0,32.54,32.69,32.45,32.46,12200.0
2006-06-09 15:00:00,32.45,32.57,32.36,32.42,19000.0,32.45,32.57,32.36,32.42,19000.0
2006-06-09 15:10:00,32.42,32.55,32.34,32.37,13800.0,32.42,32.55,32.34,32.37,13800.0
2006-06-09 15:20:00,32.37,32.43,32.22,32.33,37800.0,32.37,32.43,32.22,32.33,37800.0
2006-06-09 15:30:00,32.33,32.38,32.2,32.3,30500.0,32.33,32.38,32.2,32.3,30500.0
2006-06-09 15:40:00,32.29,32.37,32.1,32.2,55400.0,32.29,32.37,32.1,32.2,55400.0
2006-06-09 15:50:00,32.2,32.25,31.86,31.98,74000.0,32.2,32.25,31.86,31.98,74000.0
2006-06-12 09:30:00,31.88,32.36,31.0,31.0,44100.0,31.88,32.36,31.0,31.0,44100.0
2006-06-12 09:40:00,31.0,31.31,30.79,31.11,35600.0,31.0,31.31,30.79,31.11,35600.0
2006-06-12 09:50:00,31.12,31.25,30.85,30.93,32600.0,31.12,31.25,30.85,30.93,32600.0
2006-06-12 10:00:00,30.92,30.95,30.64,30.78,41900.0,30.92,30.95,30.64,30.78,41900.0
2006-06-12 10:10:00,30.76,30.78,30.26,30.48,74600.0,30.76,30.78,30.26,30.48,74600.0
2006-06-12 10:20:00,30.47,30.68,30.2,30.41,77900.0,30.47,30.68,30.2,30.41,77900.0
2006-06-12 10:30:00,30.44,30.6,30.4,30.6,33900.0,30.44,30.6,30.4,30.6,33900.0
2006-06-12 10:40:00,30.6,30.7,30.44,30.46,41000.0,30.6,30.7,30.44,30.46,41000.0
2006-06-12 10:50:00,30.54,30.74,30.53,30.72,21400.0,30.54,30.74,30.53,30.72,21400.0
2006-06-12 11:00:00,30.69,30.69,30.44,30.59,30700.0,30.69,30.69,30.44,30.59,30700.0
2006-06-12 11:10:00,30.65,30.75,30.58,30.72,30200.0,30.65,30.75,30.58,30.72,30200.0
2006-06-12 11:20:00,30.7,30.74,30.53,30.58,18000.0,30.7,30.74,30.53,30.58,18000.0
2006-06-12 11:30:00,30.6,30.81,30.6,30.79,13300.0,30.6,30.81,30.6,30.79,13300.0
2006-06-12 11:40:00,30.82,30.9,30.75,30.9,21700.0,30.82,30.9,30.75,30.9,21700.0
2006-06-12 11:50:00,30.91,31.11,30.89,31.05,24700.0,30.91,31.11,30.89,31.05,24700.0
2006-06-12 12:00:00,30.95,30.98,30.86,30.93,11700.0,30.95,30.98,30.86,30.93,11700.0
2006-06-12 12:10:00,30.95,31.24,30.92,31.09,42500.0,30.95,31.24,30.92,31.09,42500.0
2006-06-12 12:20:00,31.04,31.34,30.95,31.25,41200.0,31.04,31.34,30.95,31.25,41200.0
2006-06-12 12:30:00,31.33,31.34,31.13,31.27,12100.0,31.33,31.34,31.13,31.27,12100.0
2006-06-12 12:40:00,31.2,31.3,31.15,31.25,33700.0,31.2,31.3,31.15,31.25,33700.0
2006-06-12 12:50:00,31.17,31.26,31.17,31.19,6600.0,31.17,31.26,31.17,31.19,6600.0
2006-06-12 13:00:00,31.11,31.17,30.93,31.1,17900.0,31.11,31.17,30.93,31.1,17900.0
2006-06-12 13:10:00,31.12,31.17,30.94,30.97,2400.0,31.12,31.17,30.94,30.97,2400.0
2006-06-12 13:20:00,30.95,31.04,30.9,30.9,5500.0,30.95,31.04,30.9,30.9,5500.0
2006-06-12 13:30:00,30.91,31.03,30.75,30.89,29300.0,30.91,31.03,30.75,30.89,29300.0
2006-06-12 13:40:00,30.83,30.91,30.76,30.78,8900.0,30.83,30.91,30.76,30.78,8900.0
2006-06-12 13:50:00,30.77,30.87,30.73,30.85,10800.0,30.77,30.87,30.73,30.85,10800.0
2006-06-12 14:00:00,30.76,30.79,30.6,30.64,20200.0,30.76,30.79,30.6,30.64,20200.0
2006-06-12 14:10:00,30.66,30.81,30.46,30.51,22600.0,30.66,30.81,30.46,30.51,22600.0
2006-06-12 14:20:00,30.5,30.56,30.34,30.51,34900.0,30.5,30.56,30.34,30.51,34900.0
2006-06-12 14:30:00,30.49,30.54,30.4,30.48,46600.0,30.49,30.54,30.4,30.48,46600.0
2006-06-12 14:40:00,30.47,30.56,30.38,30.51,50900.0,30.47,30.56,30.38,30.51,50900.0
2006-06-12 14:50:00,30.47,30.55,30.45,30.47,13900.0,30.47,30.55,30.45,30.47,13900.0
2006-06-12 15:00:00,30.5,30.52,30.41,30.44,27400.0,30.5,30.52,30.41,30.44,27400.0
2006-06-12 15:10:00,30.45,30.54,30.36,30.4,35000.0,30.45,30.54,30.36,30.4,35000.0
2006-06-12 15:20:00,30.4,30.47,30.33,30.42,45000.0,30.4,30.47,30.33,30.42,45000.0
2006-06-12 15:30:00,30.41,30.44,30.3,30.4,50500.0,30.41,30.44,30.3,30.4,50500.0
2006-06-12 15:40:00,30.35,30.53,30.29,30.46,45300.0,30.35,30.53,30.29,30.46,45300.0
2006-06-12 15:50:00,30.43,30.53,30.35,30.4,86000.0,30.43,30.53,30.35,30.4,86000.0
2006-06-13 09:30:00,30.53,30.53,30.1,30.2,43600.0,30.53,30.53,30.1,30.2,43600.0
2006-06-13 09:40:00,30.2,30.87,30.1,30.79,46500.0,30.2,30.87,30.1,30.79,46500.0
2006-06-13 09:50:00,30.88,31.15,30.81,30.98,36900.0,30.88,31.15,30.81,30.98,36900.0
2006-06-13 10:00:00,30.99,31.26,30.92,31.2,33700.0,30.99,31.26,30.92,31.2,33700.0
2006-06-13 10:10:00,31.2,31.33,30.88,31.03,54500.0,31.2,31.33,30.88,31.03,54500.0
2006-06-13 10:20:00,30.96,31.09,30.74,31.06,35000.0,30.96,31.09,30.74,31.06,35000.0
2006-06-13 10:30:00,31.07,31.08,30.58,30.6,34400.0,31.07,31.08,30.58,30.6,34400.0
2006-06-13 10:40:00,30.58,30.7,30.22,30.22,25900.0,30.58,30.7,30.22,30.22,25900.0
2006-06-13 10:50:00,30.19,30.32,30.1,30.2,26300.0,30.19,30.32,30.1,30.2,26300.0
2006-06-13 11:00:00,30.16,30.36,30.04,30.25,41900.0,30.16,30.36,30.04,30.25,41900.0
2006-06-13 11:10:00,30.25,30.61,30.19,30.43,26200.0,30.25,30.61,30.19,30.43,26200.0
2006-06-13 11:20:00,30.37,30.6,30.25,30.39,23000.0,30.37,30.6,30.25,30.39,23000.0
2006-06-13 11:30:00,30.45,30.64,30.44,30.61,18300.0,30.45,30.64,30.44,30.61,18300.0
2006-06-13 11:40:00,30.55,30.84,30.35,30.8,20400.0,30.55,30.84,30.35,30.8,20400.0
2006-06-13 11:50:00,30.78,30.92,30.58,30.83,26700.0,30.78,30.92,30.58,30.83,26700.0
2006-06-13 12:00:00,30.8,30.93,30.67,30.8,20200.0,30.8,30.93,30.67,30.8,20200.0
2006-06-13 12:10:00,30.79,30.93,30.67,30.8,23100.0,30.79,30.93,30.67,30.8,23100.0
2006-06-13 12:20:00,30.8,30.8,30.67,30.67,9700.0,30.8,30.8,30.67,30.67,9700.0
2006-06-13 12:30:00,30.65,30.78,30.6,30.6,8800.0,30.65,30.78,30.6,30.6,8800.0
2006-06-13 12:40:00,30.61,30.85,30.58,30.79,12800.0,30.61,30.85,30.58,30.79,12800.0
2006-06-13 12:50:00,30.8,30.86,30.67,30.7,9400.0,30.8,30.86,30.67,30.7,9400.0
2006-06-13 13:00:00,30.7,30.7,30.34,30.34,16600.0,30.7,30.7,30.34,30.34,16600.0
2006-06-13 13:10:00,30.34,30.39,30.22,30.34,15800.0,30.34,30.39,30.22,30.34,15800.0
2006-06-13 13:20:00,30.34,30.34,30.06,30.07,15500.0,30.34,30.34,30.06,30.07,15500.0
2006-06-13 13:30:00,30.05,30.18,30.0,30.12,27600.0,30.05,30.18,30.0,30.12,27600.0
2006-06-13 13:40:00,30.07,30.54,30.07,30.38,28100.0,30.07,30.54,30.07,30.38,28100.0
2006-06-13 13:50:00,30.39,30.58,30.35,30.39,13700.0,30.39,30.58,30.35,30.39,13700.0
2006-06-13 14:00:00,30.36,30.36,30.19,30.23,16000.0,30.36,30.36,30.19,30.23,16000.0
2006-06-13 14:10:00,30.23,30.26,30.1,30.17,24100.0,30.23,30.26,30.1,30.17,24100.0
2006-06-13 14:20:00,30.11,30.16,29.9,30.02,20400.0,30.11,30.16,29.9,30.02,20400.0
2006-06-13 14:30:00,30.05,30.18,29.83,29.91,38600.0,30.05,30.18,29.83,29.91,38600.0
2006-06-13 14:40:00,29.87,30.02,29.68,29.74,36200.0,29.87,30.02,29.68,29.74,36200.0
2006-06-13 14:50:00,29.69,29.86,29.6,29.81,33000.0,29.69,29.86,29.6,29.81,33000.0
2006-06-13 15:00:00,29.82,29.82,29.5,29.6,34900.0,29.82,29.82,29.5,29.6,34900.0
2006-06-13 15:10:00,29.59,29.72,29.55,29.68,32000.0,29.59,29.72,29.55,29.68,32000.0
2006-06-13 15:20:00,29.68,29.95,29.65,29.85,46700.0,29.68,29.95,29.65,29.85,46700.0
2006-06-13 15:30:00,29.82,30.24,29.76,29.92,61700.0,29.82,30.24,29.76,29.92,61700.0
2006-06-13 15:40:00,29.96,30.28,29.86,29.96,63100.0,29.96,30.28,29.86,29.96,63100.0
2006-06-13 15:50:00,29.94,30.17,29.77,29.77,96300.0,29.94,30.17,29.77,29.77,96300.0
2006-06-14 09:30:00,29.69,30.35,29.68,30.14,30000.0,29.69,30.35,29.68,30.14,30000.0
2006-06-14 09:40:00,30.14,30.41,30.11,30.36,27000.0,30.14,30.41,30.11,30.36,27000.0
2006-06-14 09:50:00,30.36,31.06,30.35,30.89,58500.0,30.36,31.06,30.35,30.89,58500.0
2006-06-14 10:00:00,30.88,31.09,30.72,30.86,37600.0,30.88,31.09,30.72,30.86,37600.0
2006-06-14 10:10:00,30.78,30.86,30.41,30.7,30100.0,30.78,30.86,30.41,30.7,30100.0
2006-06-14 10:20:00,30.71,30.86,30.58,30.66,31400.0,30.71,30.86,30.58,30.66,31400.0
2006-06-14 10:30:00,30.72,30.86,30.43,30.54,38300.0,30.72,30.86,30.43,30.54,38300.0
2006-06-14 10:40:00,30.55,30.57,30.39,30.51,30400.0,30.55,30.57,30.39,30.51,30400.0
2006-06-14 10:50:00,30.51,30.61,30.35,30.35,18900.0,30.51,30.61,30.35,30.35,18900.0
2006-06-14 11:00:00,30.42,30.54,30.12,30.21,22500.0,30.42,30.54,30.12,30.21,22500.0
2006-06-14 11:10:00,30.18,30.45,30.18,30.28,18400.0,30.18,30.45,30.18,30.28,18400.0
2006-06-14 11:20:00,30.32,30.35,30.26,30.33,13000.0,30.32,30.35,30.26,30.33,13000.0
2006-06-14 11:30:00,30.4,30.55,30.38,30.42,14300.0,30.4,30.55,30.38,30.42,14300.0
2006-06-14 11:40:00,30.38,30.5,30.36,30.37,9300.0,30.38,30.5,30.36,30.37,9300.0
2006-06-14 11:50:00,30.34,30.43,30.29,30.35,7900.0,30.34,30.43,30.29,30.35,7900.0
2006-06-14 12:00:00,30.38,30.38,30.26,30.3,7100.0,30.38,30.38,30.26,30.3,7100.0
2006-06-14 12:10:00,30.36,30.37,30.31,30.35,15400.0,30.36,30.37,30.31,30.35,15400.0
2006-06-14 12:20:00,30.35,30.42,30.33,30.36,14600.0,30.35,30.42,30.33,30.36,14600.0
2006-06-14 12:30:00,30.39,30.46,30.36,30.46,13000.0,30.39,30.46,30.36,30.46,13000.0
2006-06-14 12:40:00,30.48,30.54,30.47,30.53,9600.0,30.48,30.54,30.47,30.53,9600.0
2006-06-14 12:50:00,30.53,30.55,30.52,30.53,6100.0,30.53,30.55,30.52,30.53,6100.0
2006-06-14 13:00:00,30.52,30.82,30.51,30.59,41900.0,30.52,30.82,30.51,30.59,41900.0
2006-06-14 13:10:00,30.62,30.72,30.5,30.52,24100.0,30.62,30.72,30.5,30.52,24100.0
2006-06-14 13:20:00,30.55,30.59,30.48,30.54,34900.0,30.55,30.59,30.48,30.54,34900.0
2006-06-14 13:30:00,30.54,30.55,30.36,30.4,68300.0,30.54,30.55,30.36,30.4,68300.0
2006-06-14 13:40:00,30.41,30.56,30.35,30.52,43100.0,30.41,30.56,30.35,30.52,43100.0
2006-06-14 13:50:00,30.58,30.73,30.48,30.73,30700.0,30.58,30.73,30.48,30.73,30700.0
2006-06-14 14:00:00,30.73,31.0,30.53,30.9,52100.0,30.73,31.0,30.53,30.9,52100.0
2006-06-14 14:10:00,30.9,30.97,30.77,30.8,33100.0,30.9,30.97,30.77,30.8,33100.0
2006-06-14 14:20:00,30.84,30.9,30.72,30.79,25300.0,30.84,30.9,30.72,30.79,25300.0
2006-06-14 14:30:00,30.78,30.85,30.64,30.71,39100.0,30.78,30.85,30.64,30.71,39100.0
2006-06-14 14:40:00,30.72,30.89,30.68,30.87,56900.0,30.72,30.89,30.68,30.87,56900.0
2006-06-14 14:50:00,30.87,31.01,30.73,30.9,51700.0,30.87,31.01,30.73,30.9,51700.0
2006-06-14 15:00:00,30.9,31.2,30.9,31.1,55000.0,30.9,31.2,30.9,31.1,55000.0
2006-06-14 15:10:00,31.1,31.25,30.99,31.2,53900.0,31.1,31.25,30.99,31.2,53900.0
2006-06-14 15:20:00,31.21,31.23,30.91,31.05,48000.0,31.21,31.23,30.91,31.05,48000.0
2006-06-14 15:30:00,31.05,31.28,31.05,31.28,41300.0,31.05,31.28,31.05,31.28,41300.0
2006-06-14 15:40:00,31.28,31.37,31.17,31.34,79400.0,31.28,31.37,31.17,31.34,79400.0
2006-06-14 15:50:00,31.34,31.48,31.3,31.35,69500.0,31.34,31.48,31.3,31.35,69500.0
2006-06-15 09:30:00,31.58,32.37,31.5,32.36,71600.0,31.58,32.37,31.5,32.36,71600.0
2006-06-15 09:40:00,32.36,32.5,32.19,32.47,31200.0,32.36,32.5,32.19,32.47,31200.0
2006-06-15 09:50:00,32.52,32.88,32.5,32.85,52300.0,32.52,32.88,32.5,32.85,52300.0
2006-06-15 10:00:00,32.87,32.91,32.51,32.72,44500.0,32.87,32.91,32.51,32.72,44500.0
2006-06-15 10:10:00,32.71,32.79,32.59,32.79,43600.0,32.71,32.79,32.59,32.79,43600.0
2006-06-15 10:20:00,32.8,32.87,32.64,32.75,24300.0,32.8,32.87,32.64,32.75,24300.0
2006-06-15 10:30:00,32.73,32.85,32.51,32.69,30600.0,32.73,32.85,32.51,32.69,30600.0
2006-06-15 10:40:00,32.7,32.82,32.57,32.58,34000.0,32.7,32.82,32.57,32.58,34000.0
2006-06-15 10:50:00,32.62,32.72,32.09,32.23,31000.0,32.62,32.72,32.09,32.23,31000.0
2006-06-15 11:00:00,32.28,32.4,32.22,32.32,17400.0,32.28,32.4,32.22,32.32,17400.0
2006-06-15 11:10:00,32.33,32.41,32.22,32.25,28300.0,32.33,32.41,32.22,32.25,28300.0
2006-06-15 11:20:00,32.26,32.36,32.17,32.23,24200.0,32.26,32.36,32.17,32.23,24200.0
2006-06-15 11:30:00,32.25,32.25,31.95,31.95,18400.0,32.25,32.25,31.95,31.95,18400.0
2006-06-15 11:40:00,32.06,32.16,31.87,32.12,23700.0,32.06,32.16,31.87,32.12,23700.0
2006-06-15 11:50:00,32.17,32.3,32.11,32.2,20300.0,32.17,32.3,32.11,32.2,20300.0
2006-06-15 12:00:00,32.23,32.23,32.08,32.15,14000.0,32.23,32.23,32.08,32.15,14000.0
2006-06-15 12:10:00,32.12,32.21,32.01,32.09,25300.0,32.12,32.21,32.01,32.09,25300.0
2006-06-15 12:20:00,32.02,32.23,32.02,32.21,21100.0,32.02,32.23,32.02,32.21,21100.0
2006-06-15 12:30:00,32.23,32.26,32.19,32.23,9600.0,32.23,32.26,32.19,32.23,9600.0
2006-06-15 12:40:00,32.24,32.27,32.2,32.21,9600.0,32.24,32.27,32.2,32.21,9600.0
2006-06-15 12:50:00,32.21,32.24,32.16,32.16,14400.0,32.21,32.24,32.16,32.16,14400.0
2006-06-15 13:00:00,32.2,32.25,32.15,32.19,13600.0,32.2,32.25,32.15,32.19,13600.0
2006-06-15 13:10:00,32.21,32.25,32.15,32.15,17100.0,32.21,32.25,32.15,32.15,17100.0
2006-06-15 13:20:00,32.2,32.22,32.12,32.2,19900.0,32.2,32.22,32.12,32.2,19900.0
2006-06-15 13:30:00,32.15,32.25,32.03,32.2,23000.0,32.15,32.25,32.03,32.2,23000.0
2006-06-15 13:40:00,32.2,32.6,32.19,32.59,33500.0,32.2,32.6,32.19,32.59,33500.0
2006-06-15 13:50:00,32.54,32.63,32.44,32.57,24100.0,32.54,32.63,32.44,32.57,24100.0
2006-06-15 14:00:00,32.62,32.82,32.59,32.67,35100.0,32.62,32.82,32.59,32.67,35100.0
2006-06-15 14:10:00,32.72,32.93,32.68,32.93,30600.0,32.72,32.93,32.68,32.93,30600.0
2006-06-15 14:20:00,32.93,32.95,32.77,32.85,27800.0,32.93,32.95,32.77,32.85,27800.0
2006-06-15 14:30:00,32.81,33.09,32.81,33.06,33500.0,32.81,33.09,32.81,33.06,33500.0
2006-06-15 14:40:00,33.09,33.2,32.95,33.08,43600.0,33.09,33.2,32.95,33.08,43600.0
2006-06-15 14:50:00,33.06,33.17,32.99,33.15,29800.0,33.06,33.17,32.99,33.15,29800.0
2006-06-15 15:00:00,33.15,33.25,33.03,33.1,42400.0,33.15,33.25,33.03,33.1,42400.0
2006-06-15 15:10:00,33.11,33.29,33.08,33.11,42400.0,33.11,33.29,33.08,33.11,42400.0
2006-06-15 15:20:00,33.12,33.2,32.95,32.98,84700.0,33.12,33.2,32.95,32.98,84700.0
2006-06-15 15:30:00,32.98,33.1,32.97,33.02,88000.0,32.98,33.1,32.97,33.02,88000.0
2006-06-15 15:40:00,33.03,33.11,32.93,32.97,142100.0,33.03,33.11,32.93,32.97,142100.0
2006-06-15 15:50:00,32.97,33.13,32.85,32.97,157100.0,32.97,33.13,32.85,32.97,157100.0
2006-06-16 09:30:00,33.0,33.13,32.58,32.62,1395900.0,33.0,33.13,32.58,32.62,1395900.0
2006-06-16 09:40:00,32.68,32.87,32.54,32.65,21700.0,32.68,32.87,32.54,32.65,21700.0
2006-06-16 09:50:00,32.62,32.9,32.43,32.67,30600.0,32.62,32.9,32.43,32.67,30600.0
2006-06-16 10:00:00,32.65,32.79,32.28,32.64,34200.0,32.65,32.79,32.28,32.64,34200.0
2006-06-16 10:10:00,32.54,32.9,32.48,32.77,40800.0,32.54,32.9,32.48,32.77,40800.0
2006-06-16 10:20:00,32.77,32.81,32.55,32.6,24800.0,32.77,32.81,32.55,32.6,24800.0
2006-06-16 10:30:00,32.65,32.9,32.58,32.87,38400.0,32.65,32.9,32.58,32.87,38400.0
2006-06-16 10:40:00,32.87,33.03,32.68,32.68,46300.0,32.87,33.03,32.68,32.68,46300.0
2006-06-16 10:50:00,32.67,32.77,32.6,32.65,25600.0,32.67,32.77,32.6,32.65,25600.0
2006-06-16 11:00:00,32.64,33.05,32.64,33.04,17300.0,32.64,33.05,32.64,33.04,17300.0
2006-06-16 11:10:00,33.01,33.05,32.95,32.99,6000.0,33.01,33.05,32.95,32.99,6000.0
2006-06-16 11:20:00,33.01,33.02,32.82,32.98,22100.0,33.01,33.02,32.82,32.98,22100.0
2006-06-16 11:30:00,33.0,33.17,32.89,33.03,18400.0,33.0,33.17,32.89,33.03,18400.0
2006-06-16 11:40:00,33.04,33.25,33.0,33.12,15200.0,33.04,33.25,33.0,33.12,15200.0
2006-06-16 11:50:00,33.17,33.19,32.95,32.95,18400.0,33.17,33.19,32.95,32.95,18400.0
2006-06-16 12:00:00,33.0,33.1,32.96,32.99,30100.0,33.0,33.1,32.96,32.99,30100.0
2006-06-16 12:10:00,33.0,33.19,32.9,33.01,27900.0,33.0,33.19,32.9,33.01,27900.0
2006-06-16 12:20:00,32.95,33.1,32.95,33.1,15900.0,32.95,33.1,32.95,33.1,15900.0
2006-06-16 12:30:00,33.09,33.1,32.88,32.92,18200.0,33.09,33.1,32.88,32.92,18200.0
2006-06-16 12:40:00,32.94,32.98,32.8,32.93,26400.0,32.94,32.98,32.8,32.93,26400.0
2006-06-16 12:50:00,32.88,33.08,32.84,33.03,14700.0,32.88,33.08,32.84,33.03,14700.0
2006-06-16 13:00:00,33.07,33.1,32.92,32.99,16000.0,33.07,33.1,32.92,32.99,16000.0
2006-06-16 13:10:00,32.95,33.11,32.95,33.05,13100.0,32.95,33.11,32.95,33.05,13100.0
2006-06-16 13:20:00,33.07,33.18,33.03,33.14,13300.0,33.07,33.18,33.03,33.14,13300.0
2006-06-16 13:30:00,33.13,33.14,33.0,33.0,15300.0,33.13,33.14,33.0,33.0,15300.0
2006-06-16 13:40:00,33.0,33.12,33.0,33.09,16600.0,33.0,33.12,33.0,33.09,16600.0
2006-06-16 13:50:00,33.09,33.12,33.03,33.08,15000.0,33.09,33.12,33.03,33.08,15000.0
2006-06-16 14:00:00,33.06,33.11,33.04,33.1,12400.0,33.06,33.11,33.04,33.1,12400.0
2006-06-16 14:10:00,33.1,33.19,33.05,33.09,19200.0,33.1,33.19,33.05,33.09,19200.0
2006-06-16 14:20:00,33.1,33.16,33.0,33.11,13500.0,33.1,33.16,33.0,33.11,13500.0
2006-06-16 14:30:00,33.11,33.14,33.0,33.01,19600.0,33.11,33.14,33.0,33.01,19600.0
2006-06-16 14:40:00,33.05,33.1,33.02,33.1,19200.0,33.05,33.1,33.02,33.1,19200.0
2006-06-16 14:50:00,33.09,33.13,33.05,33.11,15400.0,33.09,33.13,33.05,33.11,15400.0
2006-06-16 15:00:00,33.12,33.18,33.04,33.14,46000.0,33.12,33.18,33.04,33.14,46000.0
2006-06-16 15:10:00,33.12,33.17,33.11,33.15,11600.0,33.12,33.17,33.11,33.15,11600.0
2006-06-16 15:20:00,33.16,33.25,33.16,33.25,24500.0,33.16,33.25,33.16,33.25,24500.0
2006-06-16 15:30:00,33.25,33.27,33.12,33.2,52600.0,33.25,33.27,33.12,33.2,52600.0
2006-06-16 15:40:00,33.22,33.23,33.0,33.02,42300.0,33.22,33.23,33.0,33.02,42300.0
2006-06-16 15:50:00,33.02,33.15,32.98,33.04,93100.0,33.02,33.15,32.98,33.04,93100.0
2006-06-19 09:30:00,32.97,32.98,32.48,32.63,20700.0,32.97,32.98,32.48,32.63,20700.0
2006-06-19 09:40:00,32.63,32.63,32.0,32.24,36700.0,32.63,32.63,32.0,32.24,36700.0
2006-06-19 09:50:00,32.24,32.31,31.79,31.84,50400.0,32.24,32.31,31.79,31.84,50400.0
2006-06-19 10:00:00,31.85,32.13,31.57,32.0,27400.0,31.85,32.13,31.57,32.0,27400.0
2006-06-19 10:10:00,32.01,32.01,31.58,31.7,22700.0,32.01,32.01,31.58,31.7,22700.0
2006-06-19 10:20:00,31.74,31.75,31.45,31.48,35200.0,31.74,31.75,31.45,31.48,35200.0
2006-06-19 10:30:00,31.45,31.61,31.34,31.54,55200.0,31.45,31.61,31.34,31.54,55200.0
2006-06-19 10:40:00,31.55,31.75,31.48,31.65,28900.0,31.55,31.75,31.48,31.65,28900.0
2006-06-19 10:50:00,31.65,31.81,31.64,31.72,13500.0,31.65,31.81,31.64,31.72,13500.0
2006-06-19 11:00:00,31.72,31.75,31.49,31.61,21700.0,31.72,31.75,31.49,31.61,21700.0
2006-06-19 11:10:00,31.62,31.78,31.58,31.75,19000.0,31.62,31.78,31.58,31.75,19000.0
2006-06-19 11:20:00,31.75,31.8,31.71,31.77,26200.0,31.75,31.8,31.71,31.77,26200.0
2006-06-19 11:30:00,31.75,31.78,31.49,31.51,19900.0,31.75,31.78,31.49,31.51,19900.0
2006-06-19 11:40:00,31.51,31.69,31.47,31.63,25600.0,31.51,31.69,31.47,31.63,25600.0
2006-06-19 11:50:00,31.61,31.65,31.55,31.57,29100.0,31.61,31.65,31.55,31.57,29100.0
2006-06-19 12:00:00,31.57,31.74,31.57,31.65,15900.0,31.57,31.74,31.57,31.65,15900.0
2006-06-19 12:10:00,31.64,31.75,31.62,31.62,20900.0,31.64,31.75,31.62,31.62,20900.0
2006-06-19 12:20:00,31.63,31.66,31.58,31.59,17600.0,31.63,31.66,31.58,31.59,17600.0
2006-06-19 12:30:00,31.58,31.64,31.57,31.59,21800.0,31.58,31.64,31.57,31.59,21800.0
2006-06-19 12:40:00,31.59,31.64,31.59,31.59,8400.0,31.59,31.64,31.59,31.59,8400.0
2006-06-19 12:50:00,31.62,31.63,31.59,31.61,9500.0,31.62,31.63,31.59,31.61,9500.0
2006-06-19 13:00:00,31.61,31.65,31.53,31.57,21000.0,31.61,31.65,31.53,31.57,21000.0
2006-06-19 13:10:00,31.55,31.56,31.28,31.31,20700.0,31.55,31.56,31.28,31.31,20700.0
2006-06-19 13:20:00,31.27,31.41,31.19,31.33,34300.0,31.27,31.41,31.19,31.33,34300.0
2006-06-19 13:30:00,31.32,31.41,31.25,31.26,17900.0,31.32,31.41,31.25,31.26,17900.0
2006-06-19 13:40:00,31.24,31.34,31.08,31.24,22400.0,31.24,31.34,31.08,31.24,22400.0
2006-06-19 13:50:00,31.2,31.4,31.11,31.12,24800.0,31.2,31.4,31.11,31.12,24800.0
2006-06-19 14:00:00,31.12,31.15,31.09,31.15,33000.0,31.12,31.15,31.09,31.15,33000.0
2006-06-19 14:10:00,31.15,31.26,31.15,31.16,18300.0,31.15,31.26,31.15,31.16,18300.0
2006-06-19 14:20:00,31.13,31.14,31.01,31.06,22000.0,31.13,31.14,31.01,31.06,22000.0
2006-06-19 14:30:00,31.07,31.11,31.0,31.07,22800.0,31.07,31.11,31.0,31.07,22800.0
2006-06-19 14:40:00,31.07,31.09,30.84,30.89,27700.0,31.07,31.09,30.84,30.89,27700.0
2006-06-19 14:50:00,30.86,31.05,30.8,30.83,28100.0,30.86,31.05,30.8,30.83,28100.0
2006-06-19 15:00:00,30.8,30.98,30.79,30.93,16700.0,30.8,30.98,30.79,30.93,16700.0
2006-06-19 15:10:00,30.93,31.07,30.9,31.04,27100.0,30.93,31.07,30.9,31.04,27100.0
2006-06-19 15:20:00,31.06,31.27,30.98,31.18,55900.0,31.06,31.27,30.98,31.18,55900.0
2006-06-19 15:30:00,31.17,31.27,31.05,31.14,31700.0,31.17,31.27,31.05,31.14,31700.0
2006-06-19 15:40:00,31.16,31.17,30.95,30.98,56100.0,31.16,31.17,30.95,30.98,56100.0
2006-06-19 15:50:00,30.99,31.15,30.98,31.01,97100.0,30.99,31.15,30.98,31.01,97100.0
2006-06-20 09:30:00,31.14,31.65,31.14,31.39,41200.0,31.14,31.65,31.14,31.39,41200.0
2006-06-20 09:40:00,31.4,31.48,31.06,31.12,24300.0,31.4,31.48,31.06,31.12,24300.0
2006-06-20 09:50:00,31.12,31.24,30.92,31.07,28000.0,31.12,31.24,30.92,31.07,28000.0
2006-06-20 10:00:00,31.03,31.15,30.91,30.96,12400.0,31.03,31.15,30.91,30.96,12400.0
2006-06-20 10:10:00,30.95,31.12,30.88,30.93,13900.0,30.95,31.12,30.88,30.93,13900.0
2006-06-20 10:20:00,30.97,31.0,30.73,30.81,25000.0,30.97,31.0,30.73,30.81,25000.0
2006-06-20 10:30:00,30.87,31.01,30.77,30.9,25200.0,30.87,31.01,30.77,30.9,25200.0
2006-06-20 10:40:00,30.89,30.94,30.8,30.9,20300.0,30.89,30.94,30.8,30.9,20300.0
2006-06-20 10:50:00,30.91,31.04,30.88,30.91,13700.0,30.91,31.04,30.88,30.91,13700.0
2006-06-20 11:00:00,30.95,31.11,30.86,30.97,31700.0,30.95,31.11,30.86,30.97,31700.0
2006-06-20 11:10:00,30.98,31.07,30.91,31.0,15700.0,30.98,31.07,30.91,31.0,15700.0
2006-06-20 11:20:00,30.98,31.36,30.98,31.36,15400.0,30.98,31.36,30.98,31.36,15400.0
2006-06-20 11:30:00,31.36,31.47,31.21,31.4,25800.0,31.36,31.47,31.21,31.4,25800.0
2006-06-20 11:40:00,31.44,31.44,31.28,31.38,20100.0,31.44,31.44,31.28,31.38,20100.0
2006-06-20 11:50:00,31.32,31.4,31.23,31.27,26800.0,31.32,31.4,31.23,31.27,26800.0
2006-06-20 12:00:00,31.24,31.39,31.2,31.32,20100.0,31.24,31.39,31.2,31.32,20100.0
2006-06-20 12:10:00,31.3,31.34,31.29,31.3,4000.0,31.3,31.34,31.29,31.3,4000.0
2006-06-20 12:20:00,31.31,31.39,31.29,31.3,14700.0,31.31,31.39,31.29,31.3,14700.0
2006-06-20 12:30:00,31.3,31.3,31.06,31.06,10500.0,31.3,31.3,31.06,31.06,10500.0
2006-06-20 12:40:00,31.08,31.18,31.04,31.18,4000.0,31.08,31.18,31.04,31.18,4000.0
2006-06-20 12:50:00,31.15,31.17,31.01,31.09,8000.0,31.15,31.17,31.01,31.09,8000.0
2006-06-20 13:00:00,31.1,31.23,31.1,31.18,5500.0,31.1,31.23,31.1,31.18,5500.0
2006-06-20 13:10:00,31.18,31.23,31.11,31.12,8100.0,31.18,31.23,31.11,31.12,8100.0
2006-06-20 13:20:00,31.1,31.15,31.08,31.1,9200.0,31.1,31.15,31.08,31.1,9200.0
2006-06-20 13:30:00,31.1,31.16,31.06,31.16,25300.0,31.1,31.16,31.06,31.16,25300.0
2006-06-20 13:40:00,31.13,31.33,31.12,31.23,7800.0,31.13,31.33,31.12,31.23,7800.0
2006-06-20 13:50:00,31.22,31.23,31.05,31.16,10500.0,31.22,31.23,31.05,31.16,10500.0
2006-06-20 14:00:00,31.14,31.16,31.02,31.06,10700.0,31.14,31.16,31.02,31.06,10700.0
2006-06-20 14:10:00,31.07,31.17,31.01,31.04,16300.0,31.07,31.17,31.01,31.04,16300.0
2006-06-20 14:20:00,31.06,31.11,30.97,30.97,59900.0,31.06,31.11,30.97,30.97,59900.0
2006-06-20 14:30:00,31.0,31.17,30.97,31.17,10400.0,31.0,31.17,30.97,31.17,10400.0
2006-06-20 14:40:00,31.15,31.19,31.02,31.02,16100.0,31.15,31.19,31.02,31.02,16100.0
2006-06-20 14:50:00,31.0,31.2,30.97,31.16,15400.0,31.0,31.2,30.97,31.16,15400.0
2006-06-20 15:00:00,31.13,31.15,30.94,31.05,19700.0,31.13,31.15,30.94,31.05,19700.0
2006-06-20 15:10:00,31.05,31.26,31.04,31.18,27300.0,31.05,31.26,31.04,31.18,27300.0
2006-06-20 15:20:00,31.2,31.5,31.15,31.25,44400.0,31.2,31.5,31.15,31.25,44400.0
2006-06-20 15:30:00,31.25,31.3,31.12,31.2,62300.0,31.25,31.3,31.12,31.2,62300.0
2006-06-20 15:40:00,31.18,31.32,31.15,31.29,39600.0,31.18,31.32,31.15,31.29,39600.0
2006-06-20 15:50:00,31.27,31.36,31.18,31.2,100200.0,31.27,31.36,31.18,31.2,100200.0
2006-06-21 09:30:00,31.15,31.21,30.56,31.05,39400.0,31.15,31.21,30.56,31.05,39400.0
2006-06-21 09:40:00,31.04,31.36,30.94,31.3,20500.0,31.04,31.36,30.94,31.3,20500.0
2006-06-21 09:50:00,31.31,31.6,31.3,31.57,39300.0,31.31,31.6,31.3,31.57,39300.0
2006-06-21 10:00:00,31.51,31.7,31.51,31.62,30800.0,31.51,31.7,31.51,31.62,30800.0
2006-06-21 10:10:00,31.6,31.77,31.54,31.67,40200.0,31.6,31.77,31.54,31.67,40200.0
2006-06-21 10:20:00,31.67,32.08,31.67,32.01,73700.0,31.67,32.08,31.67,32.01,73700.0
2006-06-21 10:30:00,32.02,32.24,31.94,32.05,47800.0,32.02,32.24,31.94,32.05,47800.0
2006-06-21 10:40:00,32.05,32.15,32.0,32.13,30300.0,32.05,32.15,32.0,32.13,30300.0
2006-06-21 10:50:00,32.11,32.11,31.81,31.81,17300.0,32.11,32.11,31.81,31.81,17300.0
2006-06-21 11:00:00,31.85,32.0,31.84,32.0,16000.0,31.85,32.0,31.84,32.0,16000.0
2006-06-21 11:10:00,31.96,32.03,31.93,32.01,13300.0,31.96,32.03,31.93,32.01,13300.0
2006-06-21 11:20:00,32.0,32.18,31.96,32.14,22500.0,32.0,32.18,31.96,32.14,22500.0
2006-06-21 11:30:00,32.18,32.18,31.96,32.11,17600.0,32.18,32.18,31.96,32.11,17600.0
2006-06-21 11:40:00,32.14,32.49,32.14,32.46,38900.0,32.14,32.49,32.14,32.46,38900.0
2006-06-21 11:50:00,32.45,32.46,32.26,32.3,21500.0,32.45,32.46,32.26,32.3,21500.0
2006-06-21 12:00:00,32.34,32.74,32.33,32.68,42200.0,32.34,32.74,32.33,32.68,42200.0
2006-06-21 12:10:00,32.64,32.74,32.61,32.71,23100.0,32.64,32.74,32.61,32.71,23100.0
2006-06-21 12:20:00,32.67,32.86,32.63,32.73,22700.0,32.67,32.86,32.63,32.73,22700.0
2006-06-21 12:30:00,32.73,32.82,32.64,32.64,13000.0,32.73,32.82,32.64,32.64,13000.0
2006-06-21 12:40:00,32.68,32.74,32.6,32.74,11600.0,32.68,32.74,32.6,32.74,11600.0
2006-06-21 12:50:00,32.71,32.73,32.6,32.65,7300.0,32.71,32.73,32.6,32.65,7300.0
2006-06-21 13:00:00,32.64,32.7,32.56,32.6,12700.0,32.64,32.7,32.56,32.6,12700.0
2006-06-21 13:10:00,32.6,32.6,32.45,32.45,7700.0,32.6,32.6,32.45,32.45,7700.0
2006-06-21 13:20:00,32.48,32.58,32.43,32.5,15900.0,32.48,32.58,32.43,32.5,15900.0
2006-06-21 13:30:00,32.53,32.57,32.46,32.52,8300.0,32.53,32.57,32.46,32.52,8300.0
2006-06-21 13:40:00,32.55,32.61,32.5,32.58,7400.0,32.55,32.61,32.5,32.58,7400.0
2006-06-21 13:50:00,32.57,32.7,32.51,32.65,10600.0,32.57,32.7,32.51,32.65,10600.0
2006-06-21 14:00:00,32.65,32.67,32.59,32.66,8600.0,32.65,32.67,32.59,32.66,8600.0
2006-06-21 14:10:00,32.64,32.73,32.64,32.71,11200.0,32.64,32.73,32.64,32.71,11200.0
2006-06-21 14:20:00,32.73,32.81,32.73,32.8,15700.0,32.73,32.81,32.73,32.8,15700.0
2006-06-21 14:30:00,32.8,32.91,32.79,32.91,59100.0,32.8,32.91,32.79,32.91,59100.0
2006-06-21 14:40:00,32.92,32.92,32.85,32.91,26100.0,32.92,32.92,32.85,32.91,26100.0
2006-06-21 14:50:00,32.92,32.94,32.82,32.91,42900.0,32.92,32.94,32.82,32.91,42900.0
2006-06-21 15:00:00,32.87,32.9,32.71,32.9,22300.0,32.87,32.9,32.71,32.9,22300.0
2006-06-21 15:10:00,32.9,32.97,32.79,32.79,30300.0,32.9,32.97,32.79,32.79,30300.0
2006-06-21 15:20:00,32.8,32.97,32.79,32.88,15300.0,32.8,32.97,32.79,32.88,15300.0
2006-06-21 15:30:00,32.88,32.89,32.66,32.82,54000.0,32.88,32.89,32.66,32.82,54000.0
2006-06-21 15:40:00,32.84,32.87,32.68,32.82,55600.0,32.84,32.87,32.68,32.82,55600.0
2006-06-21 15:50:00,32.81,32.9,32.67,32.68,100600.0,32.81,32.9,32.67,32.68,100600.0
2006-06-22 09:30:00,32.58,32.76,32.21,32.47,84500.0,32.58,32.76,32.21,32.47,84500.0
2006-06-22 09:40:00,32.49,32.52,32.34,32.34,58700.0,32.49,32.52,32.34,32.34,58700.0
2006-06-22 09:50:00,32.34,32.38,31.82,32.0,61700.0,32.34,32.38,31.82,32.0,61700.0
2006-06-22 10:00:00,32.02,32.09,31.76,32.03,69300.0,32.02,32.09,31.76,32.03,69300.0
2006-06-22 10:10:00,32.03,32.03,31.86,31.9,50900.0,32.03,32.03,31.86,31.9,50900.0
2006-06-22 10:20:00,31.91,32.0,31.9,31.96,17900.0,31.91,32.0,31.9,31.96,17900.0
2006-06-22 10:30:00,31.93,32.0,31.82,31.88,18800.0,31.93,32.0,31.82,31.88,18800.0
2006-06-22 10:40:00,31.87,32.02,31.84,31.95,13200.0,31.87,32.02,31.84,31.95,13200.0
2006-06-22 10:50:00,31.91,31.95,31.87,31.9,12200.0,31.91,31.95,31.87,31.9,12200.0
2006-06-22 11:00:00,31.9,31.93,31.85,31.93,10100.0,31.9,31.93,31.85,31.93,10100.0
2006-06-22 11:10:00,31.9,31.9,31.75,31.79,18000.0,31.9,31.9,31.75,31.79,18000.0
2006-06-22 11:20:00,31.79,31.79,31.69,31.7,41700.0,31.79,31.79,31.69,31.7,41700.0
2006-06-22 11:30:00,31.68,31.7,31.52,31.52,42500.0,31.68,31.7,31.52,31.52,42500.0
2006-06-22 11:40:00,31.56,31.64,31.5,31.59,33400.0,31.56,31.64,31.5,31.59,33400.0
2006-06-22 11:50:00,31.61,31.61,31.54,31.55,31300.0,31.61,31.61,31.54,31.55,31300.0
2006-06-22 12:00:00,31.55,31.68,31.55,31.6,25400.0,31.55,31.68,31.55,31.6,25400.0
2006-06-22 12:10:00,31.61,31.63,31.58,31.58,14100.0,31.61,31.63,31.58,31.58,14100.0
2006-06-22 12:20:00,31.57,31.58,31.47,31.49,38100.0,31.57,31.58,31.47,31.49,38100.0
2006-06-22 12:30:00,31.49,31.52,31.38,31.48,46700.0,31.49,31.52,31.38,31.48,46700.0
2006-06-22 12:40:00,31.48,31.51,31.3,31.3,37600.0,31.48,31.51,31.3,31.3,37600.0
2006-06-22 12:50:00,31.3,31.54,31.3,31.48,29500.0,31.3,31.54,31.3,31.48,29500.0
2006-06-22 13:00:00,31.44,31.48,31.38,31.43,15800.0,31.44,31.48,31.38,31.43,15800.0
2006-06-22 13:10:00,31.43,31.47,31.38,31.38,16000.0,31.43,31.47,31.38,31.38,16000.0
2006-06-22 13:20:00,31.37,31.48,31.35,31.48,18000.0,31.37,31.48,31.35,31.48,18000.0
2006-06-22 13:30:00,31.44,31.47,31.34,31.35,27100.0,31.44,31.47,31.34,31.35,27100.0
2006-06-22 13:40:00,31.36,31.37,31.15,31.2,46700.0,31.36,31.37,31.15,31.2,46700.0
2006-06-22 13:50:00,31.19,31.36,31.1,31.27,30900.0,31.19,31.36,31.1,31.27,30900.0
2006-06-22 14:00:00,31.26,31.34,31.07,31.1,25900.0,31.26,31.34,31.07,31.1,25900.0
2006-06-22 14:10:00,31.11,31.3,31.07,31.1,26600.0,31.11,31.3,31.07,31.1,26600.0
2006-06-22 14:20:00,31.11,31.19,31.04,31.14,79500.0,31.11,31.19,31.04,31.14,79500.0
2006-06-22 14:30:00,31.13,31.13,31.02,31.07,24000.0,31.13,31.13,31.02,31.07,24000.0
2006-06-22 14:40:00,31.07,31.08,30.85,30.98,28300.0,31.07,31.08,30.85,30.98,28300.0
2006-06-22 14:50:00,30.97,31.1,30.97,31.02,25200.0,30.97,31.1,30.97,31.02,25200.0
2006-06-22 15:00:00,31.04,31.04,30.94,30.98,18500.0,31.04,31.04,30.94,30.98,18500.0
2006-06-22 15:10:00,30.98,31.1,30.82,30.86,44100.0,30.98,31.1,30.82,30.86,44100.0
2006-06-22 15:20:00,30.86,30.94,30.83,30.9,29400.0,30.86,30.94,30.83,30.9,29400.0
2006-06-22 15:30:00,30.9,31.06,30.89,30.98,41200.0,30.9,31.06,30.89,30.98,41200.0
2006-06-22 15:40:00,30.97,31.18,30.94,31.03,65800.0,30.97,31.18,30.94,31.03,65800.0
2006-06-22 15:50:00,31.03,31.08,30.98,30.98,79900.0,31.03,31.08,30.98,30.98,79900.0
2006-06-23 09:30:00,30.81,30.88,30.14,30.14,50500.0,30.81,30.88,30.14,30.14,50500.0
2006-06-23 09:40:00,30.14,30.68,30.14,30.52,44000.0,30.14,30.68,30.14,30.52,44000.0
2006-06-23 09:50:00,30.55,30.66,30.36,30.63,23900.0,30.55,30.66,30.36,30.63,23900.0
2006-06-23 10:00:00,30.65,30.76,30.59,30.6,30900.0,30.65,30.76,30.59,30.6,30900.0
2006-06-23 10:10:00,30.64,30.83,30.5,30.83,26700.0,30.64,30.83,30.5,30.83,26700.0
2006-06-23 10:20:00,30.88,31.22,30.85,31.21,24700.0,30.88,31.22,30.85,31.21,24700.0
2006-06-23 10:30:00,31.21,31.3,31.2,31.25,26400.0,31.21,31.3,31.2,31.25,26400.0
2006-06-23 10:40:00,31.23,31.33,31.1,31.2,23100.0,31.23,31.33,31.1,31.2,23100.0
2006-06-23 10:50:00,31.21,31.35,31.19,31.35,9700.0,31.21,31.35,31.19,31.35,9700.0
2006-06-23 11:00:00,31.34,31.5,31.15,31.32,17500.0,31.34,31.5,31.15,31.32,17500.0
2006-06-23 11:10:00,31.29,31.29,31.17,31.27,9700.0,31.29,31.29,31.17,31.27,9700.0
2006-06-23 11:20:00,31.27,31.38,31.26,31.35,11000.0,31.27,31.38,31.26,31.35,11000.0
2006-06-23 11:30:00,31.34,31.34,31.1,31.16,9700.0,31.34,31.34,31.1,31.16,9700.0
2006-06-23 11:40:00,31.17,31.31,31.16,31.29,7200.0,31.17,31.31,31.16,31.29,7200.0
2006-06-23 11:50:00,31.3,31.37,31.26,31.29,8700.0,31.3,31.37,31.26,31.29,8700.0
2006-06-23 12:00:00,31.29,31.43,31.29,31.43,6300.0,31.29,31.43,31.29,31.43,6300.0
2006-06-23 12:10:00,31.45,31.61,31.4,31.55,21300.0,31.45,31.61,31.4,31.55,21300.0
2006-06-23 12:20:00,31.59,31.7,31.55,31.66,24300.0,31.59,31.7,31.55,31.66,24300.0
2006-06-23 12:30:00,31.66,31.82,31.66,31.8,20400.0,31.66,31.82,31.66,31.8,20400.0
2006-06-23 12:40:00,31.79,31.8,31.74,31.74,21600.0,31.79,31.8,31.74,31.74,21600.0
2006-06-23 12:50:00,31.74,31.87,31.74,31.84,18300.0,31.74,31.87,31.74,31.84,18300.0
2006-06-23 13:00:00,31.81,31.89,31.81,31.87,11100.0,31.81,31.89,31.81,31.87,11100.0
2006-06-23 13:10:00,31.89,31.94,31.84,31.89,15600.0,31.89,31.94,31.84,31.89,15600.0
2006-06-23 13:20:00,31.89,31.92,31.84,31.92,9100.0,31.89,31.92,31.84,31.92,9100.0
2006-06-23 13:30:00,31.92,31.93,31.89,31.91,4800.0,31.92,31.93,31.89,31.91,4800.0
2006-06-23 13:40:00,31.9,31.95,31.85,31.88,17400.0,31.9,31.95,31.85,31.88,17400.0
2006-06-23 13:50:00,31.91,31.91,31.84,31.88,6700.0,31.91,31.91,31.84,31.88,6700.0
2006-06-23 14:00:00,31.87,31.89,31.75,31.86,14200.0,31.87,31.89,31.75,31.86,14200.0
2006-06-23 14:10:00,31.83,31.84,31.76,31.76,6600.0,31.83,31.84,31.76,31.76,6600.0
2006-06-23 14:20:00,31.78,31.83,31.74,31.78,6400.0,31.78,31.83,31.74,31.78,6400.0
2006-06-23 14:30:00,31.8,31.85,31.75,31.8,11900.0,31.8,31.85,31.75,31.8,11900.0
2006-06-23 14:40:00,31.8,31.8,31.74,31.75,35600.0,31.8,31.8,31.74,31.75,35600.0
2006-06-23 14:50:00,31.76,31.86,31.73,31.77,15700.0,31.76,31.86,31.73,31.77,15700.0
2006-06-23 15:00:00,31.78,31.83,31.65,31.8,16200.0,31.78,31.83,31.65,31.8,16200.0
2006-06-23 15:10:00,31.82,31.83,31.73,31.8,15700.0,31.82,31.83,31.73,31.8,15700.0
2006-06-23 15:20:00,31.79,31.84,31.75,31.78,22500.0,31.79,31.84,31.75,31.78,22500.0
2006-06-23 15:30:00,31.77,31.85,31.74,31.84,18000.0,31.77,31.85,31.74,31.84,18000.0
2006-06-23 15:40:00,31.85,31.85,31.73,31.78,18900.0,31.85,31.85,31.73,31.78,18900.0
2006-06-23 15:50:00,31.78,31.78,31.64,31.66,38300.0,31.78,31.78,31.64,31.66,38300.0
2006-06-26 09:30:00,31.85,32.0,31.65,31.8,25300.0,31.85,32.0,31.65,31.8,25300.0
2006-06-26 09:40:00,31.79,32.12,31.79,31.92,26800.0,31.79,32.12,31.79,31.92,26800.0
2006-06-26 09:50:00,31.95,32.25,31.8,32.15,19800.0,31.95,32.25,31.8,32.15,19800.0
2006-06-26 10:00:00,32.06,32.47,32.03,32.4,32800.0,32.06,32.47,32.03,32.4,32800.0
2006-06-26 10:10:00,32.45,32.51,32.31,32.37,31000.0,32.45,32.51,32.31,32.37,31000.0
2006-06-26 10:20:00,32.37,32.38,32.23,32.35,22200.0,32.37,32.38,32.23,32.35,22200.0
2006-06-26 10:30:00,32.36,32.53,32.2,32.37,35200.0,32.36,32.53,32.2,32.37,35200.0
2006-06-26 10:40:00,32.37,32.47,32.33,32.35,21700.0,32.37,32.47,32.33,32.35,21700.0
2006-06-26 10:50:00,32.35,32.41,32.28,32.28,21500.0,32.35,32.41,32.28,32.28,21500.0
2006-06-26 11:00:00,32.29,32.32,32.13,32.29,24000.0,32.29,32.32,32.13,32.29,24000.0
2006-06-26 11:10:00,32.29,32.35,32.16,32.19,8200.0,32.29,32.35,32.16,32.19,8200.0
2006-06-26 11:20:00,32.18,32.2,32.07,32.07,2400.0,32.18,32.2,32.07,32.07,2400.0
2006-06-26 11:30:00,32.07,32.12,31.97,31.99,16600.0,32.07,32.12,31.97,31.99,16600.0
2006-06-26 11:40:00,31.99,32.03,31.95,31.95,13100.0,31.99,32.03,31.95,31.95,13100.0
2006-06-26 11:50:00,31.95,32.11,31.88,31.88,16900.0,31.95,32.11,31.88,31.88,16900.0
2006-06-26 12:00:00,31.88,31.98,31.86,31.89,7500.0,31.88,31.98,31.86,31.89,7500.0
2006-06-26 12:10:00,31.89,31.89,31.76,31.81,10600.0,31.89,31.89,31.76,31.81,10600.0
2006-06-26 12:20:00,31.82,31.82,31.78,31.8,4400.0,31.82,31.82,31.78,31.8,4400.0
2006-06-26 12:30:00,31.77,31.81,31.72,31.81,10200.0,31.77,31.81,31.72,31.81,10200.0
2006-06-26 12:40:00,31.81,31.81,31.7,31.75,14000.0,31.81,31.81,31.7,31.75,14000.0
2006-06-26 12:50:00,31.74,31.78,31.72,31.75,7600.0,31.74,31.78,31.72,31.75,7600.0
2006-06-26 13:00:00,31.75,31.83,31.75,31.81,10300.0,31.75,31.83,31.75,31.81,10300.0
2006-06-26 13:10:00,31.83,31.86,31.81,31.86,8600.0,31.83,31.86,31.81,31.86,8600.0
2006-06-26 13:20:00,31.87,31.94,31.82,31.94,27500.0,31.87,31.94,31.82,31.94,27500.0
2006-06-26 13:30:00,31.88,31.94,31.86,31.94,5700.0,31.88,31.94,31.86,31.94,5700.0
2006-06-26 13:40:00,31.92,31.94,31.91,31.94,4000.0,31.92,31.94,31.91,31.94,4000.0
2006-06-26 13:50:00,31.93,31.94,31.92,31.92,4800.0,31.93,31.94,31.92,31.92,4800.0
2006-06-26 14:00:00,31.92,31.94,31.91,31.93,19700.0,31.92,31.94,31.91,31.93,19700.0
2006-06-26 14:10:00,31.92,31.96,31.91,31.95,8500.0,31.92,31.96,31.91,31.95,8500.0
2006-06-26 14:20:00,31.95,31.95,31.89,31.95,15400.0,31.95,31.95,31.89,31.95,15400.0
2006-06-26 14:30:00,31.92,31.98,31.91,31.96,17900.0,31.92,31.98,31.91,31.96,17900.0
2006-06-26 14:40:00,31.97,32.01,31.9,31.95,25800.0,31.97,32.01,31.9,31.95,25800.0
2006-06-26 14:50:00,31.91,31.92,31.85,31.85,11400.0,31.91,31.92,31.85,31.85,11400.0
2006-06-26 15:00:00,31.85,31.93,31.84,31.89,14200.0,31.85,31.93,31.84,31.89,14200.0
2006-06-26 15:10:00,31.89,31.98,31.87,31.95,12100.0,31.89,31.98,31.87,31.95,12100.0
2006-06-26 15:20:00,31.96,31.98,31.95,31.96,10600.0,31.96,31.98,31.95,31.96,10600.0
2006-06-26 15:30:00,31.97,31.99,31.96,31.99,44200.0,31.97,31.99,31.96,31.99,44200.0
2006-06-26 15:40:00,31.99,32.0,31.93,31.98,24800.0,31.99,32.0,31.93,31.98,24800.0
2006-06-26 15:50:00,31.98,32.23,31.97,32.13,113600.0,31.98,32.23,31.97,32.13,113600.0
2006-06-27 09:30:00,32.03,32.07,31.57,31.85,32500.0,32.03,32.07,31.57,31.85,32500.0
2006-06-27 09:40:00,31.89,32.19,31.78,31.84,23600.0,31.89,32.19,31.78,31.84,23600.0
2006-06-27 09:50:00,31.82,31.95,31.66,31.79,14500.0,31.82,31.95,31.66,31.79,14500.0
2006-06-27 10:00:00,31.84,31.95,31.7,31.83,12200.0,31.84,31.95,31.7,31.83,12200.0
2006-06-27 10:10:00,31.81,31.91,31.66,31.73,14900.0,31.81,31.91,31.66,31.73,14900.0
2006-06-27 10:20:00,31.73,31.81,31.55,31.75,14900.0,31.73,31.81,31.55,31.75,14900.0
2006-06-27 10:30:00,31.72,32.01,31.7,31.92,14400.0,31.72,32.01,31.7,31.92,14400.0
2006-06-27 10:40:00,31.9,31.9,31.66,31.68,8800.0,31.9,31.9,31.66,31.68,8800.0
2006-06-27 10:50:00,31.67,31.71,31.51,31.55,18600.0,31.67,31.71,31.51,31.55,18600.0
2006-06-27 11:00:00,31.56,31.6,31.46,31.49,49100.0,31.56,31.6,31.46,31.49,49100.0
2006-06-27 11:10:00,31.49,31.51,31.16,31.23,35000.0,31.49,31.51,31.16,31.23,35000.0
2006-06-27 11:20:00,31.23,31.35,31.15,31.34,21300.0,31.23,31.35,31.15,31.34,21300.0
2006-06-27 11:30:00,31.3,31.34,31.17,31.2,19700.0,31.3,31.34,31.17,31.2,19700.0
2006-06-27 11:40:00,31.18,31.21,31.02,31.02,15300.0,31.18,31.21,31.02,31.02,15300.0
2006-06-27 11:50:00,31.02,31.11,31.0,31.08,14200.0,31.02,31.11,31.0,31.08,14200.0
2006-06-27 12:00:00,31.07,31.07,30.84,30.85,46200.0,31.07,31.07,30.84,30.85,46200.0
2006-06-27 12:10:00,30.85,30.97,30.72,30.74,16300.0,30.85,30.97,30.72,30.74,16300.0
2006-06-27 12:20:00,30.76,30.85,30.62,30.72,36400.0,30.76,30.85,30.62,30.72,36400.0
2006-06-27 12:30:00,30.66,30.67,30.43,30.5,34400.0,30.66,30.67,30.43,30.5,34400.0
2006-06-27 12:40:00,30.51,30.56,30.38,30.47,28000.0,30.51,30.56,30.38,30.47,28000.0
2006-06-27 12:50:00,30.45,30.55,30.4,30.55,20900.0,30.45,30.55,30.4,30.55,20900.0
2006-06-27 13:00:00,30.53,30.63,30.41,30.63,22400.0,30.53,30.63,30.41,30.63,22400.0
2006-06-27 13:10:00,30.61,30.64,30.54,30.57,18200.0,30.61,30.64,30.54,30.57,18200.0
2006-06-27 13:20:00,30.57,30.68,30.57,30.61,12500.0,30.57,30.68,30.57,30.61,12500.0
2006-06-27 13:30:00,30.66,30.68,30.61,30.63,8700.0,30.66,30.68,30.61,30.63,8700.0
2006-06-27 13:40:00,30.63,30.63,30.46,30.47,11100.0,30.63,30.63,30.46,30.47,11100.0
2006-06-27 13:50:00,30.47,30.53,30.38,30.43,18600.0,30.47,30.53,30.38,30.43,18600.0
2006-06-27 14:00:00,30.44,30.64,30.38,30.48,16100.0,30.44,30.64,30.38,30.48,16100.0
2006-06-27 14:10:00,30.46,30.49,30.35,30.41,14000.0,30.46,30.49,30.35,30.41,14000.0
2006-06-27 14:20:00,30.4,30.47,30.05,30.05,38200.0,30.4,30.47,30.05,30.05,38200.0
2006-06-27 14:30:00,30.06,30.2,30.0,30.12,23900.0,30.06,30.2,30.0,30.12,23900.0
2006-06-27 14:40:00,30.14,30.14,29.99,30.09,19500.0,30.14,30.14,29.99,30.09,19500.0
2006-06-27 14:50:00,30.05,30.09,29.94,30.09,39900.0,30.05,30.09,29.94,30.09,39900.0
2006-06-27 15:00:00,30.09,30.33,30.04,30.29,31700.0,30.09,30.33,30.04,30.29,31700.0
2006-06-27 15:10:00,30.29,30.56,30.28,30.51,47600.0,30.29,30.56,30.28,30.51,47600.0
2006-06-27 15:20:00,30.48,30.51,30.37,30.49,36100.0,30.48,30.51,30.37,30.49,36100.0
2006-06-27 15:30:00,30.47,30.58,30.32,30.45,29500.0,30.47,30.58,30.32,30.45,29500.0
2006-06-27 15:40:00,30.46,30.48,30.03,30.23,49700.0,30.46,30.48,30.03,30.23,49700.0
2006-06-27 15:50:00,30.22,30.29,30.0,30.21,68300.0,30.22,30.29,30.0,30.21,68300.0
2006-06-28 09:30:00,30.39,30.64,30.14,30.25,71600.0,30.39,30.64,30.14,30.25,71600.0
2006-06-28 09:40:00,30.18,30.31,29.88,30.17,40400.0,30.18,30.31,29.88,30.17,40400.0
2006-06-28 09:50:00,30.12,30.22,29.9,29.91,30600.0,30.12,30.22,29.9,29.91,30600.0
2006-06-28 10:00:00,29.91,30.28,29.9,30.16,28100.0,29.91,30.28,29.9,30.16,28100.0
2006-06-28 10:10:00,30.16,30.28,30.12,30.16,20100.0,30.16,30.28,30.12,30.16,20100.0
2006-06-28 10:20:00,30.12,30.15,30.0,30.0,21900.0,30.12,30.15,30.0,30.0,21900.0
2006-06-28 10:30:00,30.01,30.16,29.93,30.0,38600.0,30.01,30.16,29.93,30.0,38600.0
2006-06-28 10:40:00,30.0,30.04,29.77,29.8,31700.0,30.0,30.04,29.77,29.8,31700.0
2006-06-28 10:50:00,29.78,29.8,29.49,29.64,81300.0,29.78,29.8,29.49,29.64,81300.0
2006-06-28 11:00:00,29.58,29.64,29.4,29.43,46800.0,29.58,29.64,29.4,29.43,46800.0
2006-06-28 11:10:00,29.45,29.7,29.4,29.45,107900.0,29.45,29.7,29.4,29.45,107900.0
2006-06-28 11:20:00,29.44,29.48,29.22,29.27,50600.0,29.44,29.48,29.22,29.27,50600.0
2006-06-28 11:30:00,29.29,29.32,29.18,29.27,40400.0,29.29,29.32,29.18,29.27,40400.0
2006-06-28 11:40:00,29.33,29.39,29.24,29.34,12000.0,29.33,29.39,29.24,29.34,12000.0
2006-06-28 11:50:00,29.38,29.48,29.36,29.46,18900.0,29.38,29.48,29.36,29.46,18900.0
2006-06-28 12:00:00,29.4,29.57,29.33,29.54,21100.0,29.4,29.57,29.33,29.54,21100.0
2006-06-28 12:10:00,29.52,29.7,29.45,29.61,23800.0,29.52,29.7,29.45,29.61,23800.0
2006-06-28 12:20:00,29.61,29.71,29.58,29.69,41000.0,29.61,29.71,29.58,29.69,41000.0
2006-06-28 12:30:00,29.69,29.7,29.5,29.61,30500.0,29.69,29.7,29.5,29.61,30500.0
2006-06-28 12:40:00,29.63,29.63,29.52,29.52,13700.0,29.63,29.63,29.52,29.52,13700.0
2006-06-28 12:50:00,29.51,29.7,29.5,29.66,13800.0,29.51,29.7,29.5,29.66,13800.0
2006-06-28 13:00:00,29.64,29.64,29.52,29.55,8900.0,29.64,29.64,29.52,29.55,8900.0
2006-06-28 13:10:00,29.54,29.7,29.51,29.7,9100.0,29.54,29.7,29.51,29.7,9100.0
2006-06-28 13:20:00,29.69,29.7,29.5,29.51,17000.0,29.69,29.7,29.5,29.51,17000.0
2006-06-28 13:30:00,29.55,29.58,29.42,29.49,20900.0,29.55,29.58,29.42,29.49,20900.0
2006-06-28 13:40:00,29.46,29.49,29.41,29.44,16400.0,29.46,29.49,29.41,29.44,16400.0
2006-06-28 13:50:00,29.45,29.45,29.35,29.39,20700.0,29.45,29.45,29.35,29.39,20700.0
2006-06-28 14:00:00,29.43,29.45,29.39,29.42,17000.0,29.43,29.45,29.39,29.42,17000.0
2006-06-28 14:10:00,29.42,29.49,29.4,29.49,17500.0,29.42,29.49,29.4,29.49,17500.0
2006-06-28 14:20:00,29.48,29.6,29.47,29.56,50000.0,29.48,29.6,29.47,29.56,50000.0
2006-06-28 14:30:00,29.57,29.71,29.57,29.7,56700.0,29.57,29.71,29.57,29.7,56700.0
2006-06-28 14:40:00,29.7,29.87,29.66,29.83,38100.0,29.7,29.87,29.66,29.83,38100.0
2006-06-28 14:50:00,29.83,29.84,29.67,29.68,13900.0,29.83,29.84,29.67,29.68,13900.0
2006-06-28 15:00:00,29.65,29.71,29.6,29.61,20000.0,29.65,29.71,29.6,29.61,20000.0
2006-06-28 15:10:00,29.63,29.76,29.6,29.61,19300.0,29.63,29.76,29.6,29.61,19300.0
2006-06-28 15:20:00,29.6,29.62,29.52,29.57,14100.0,29.6,29.62,29.52,29.57,14100.0
2006-06-28 15:30:00,29.59,29.74,29.57,29.74,13900.0,29.59,29.74,29.57,29.74,13900.0
2006-06-28 15:40:00,29.75,29.77,29.6,29.61,35900.0,29.75,29.77,29.6,29.61,35900.0
2006-06-28 15:50:00,29.61,29.7,29.56,29.61,53200.0,29.61,29.7,29.56,29.61,53200.0
2006-06-29 09:30:00,30.12,30.42,30.02,30.11,75800.0,30.12,30.42,30.02,30.11,75800.0
2006-06-29 09:40:00,30.11,30.48,30.07,30.43,37400.0,30.11,30.48,30.07,30.43,37400.0
2006-06-29 09:50:00,30.41,30.45,30.18,30.18,29500.0,30.41,30.45,30.18,30.18,29500.0
2006-06-29 10:00:00,30.18,30.47,30.18,30.25,31000.0,30.18,30.47,30.18,30.25,31000.0
2006-06-29 10:10:00,30.25,30.41,30.02,30.02,24800.0,30.25,30.41,30.02,30.02,24800.0
2006-06-29 10:20:00,30.03,30.21,30.03,30.06,15600.0,30.03,30.21,30.03,30.06,15600.0
2006-06-29 10:30:00,30.08,30.16,30.01,30.02,16100.0,30.08,30.16,30.01,30.02,16100.0
2006-06-29 10:40:00,30.02,30.13,29.9,30.08,26400.0,30.02,30.13,29.9,30.08,26400.0
2006-06-29 10:50:00,30.07,30.08,29.86,29.93,23600.0,30.07,30.08,29.86,29.93,23600.0
2006-06-29 11:00:00,29.94,30.07,29.87,29.98,26800.0,29.94,30.07,29.87,29.98,26800.0
2006-06-29 11:10:00,29.99,30.13,29.99,29.99,20600.0,29.99,30.13,29.99,29.99,20600.0
2006-06-29 11:20:00,29.96,29.98,29.89,29.94,11900.0,29.96,29.98,29.89,29.94,11900.0
2006-06-29 11:30:00,29.93,29.93,29.79,29.82,17700.0,29.93,29.93,29.79,29.82,17700.0
2006-06-29 11:40:00,29.82,29.91,29.81,29.89,17300.0,29.82,29.91,29.81,29.89,17300.0
2006-06-29 11:50:00,29.9,29.93,29.75,29.76,11600.0,29.9,29.93,29.75,29.76,11600.0
2006-06-29 12:00:00,29.77,29.81,29.69,29.77,20000.0,29.77,29.81,29.69,29.77,20000.0
2006-06-29 12:10:00,29.72,29.94,29.69,29.91,15500.0,29.72,29.94,29.69,29.91,15500.0
2006-06-29 12:20:00,29.9,29.96,29.9,29.92,15100.0,29.9,29.96,29.9,29.92,15100.0
2006-06-29 12:30:00,29.92,29.97,29.92,29.94,18700.0,29.92,29.97,29.92,29.94,18700.0
2006-06-29 12:40:00,29.94,29.95,29.91,29.94,12600.0,29.94,29.95,29.91,29.94,12600.0
2006-06-29 12:50:00,29.94,30.1,29.86,30.04,28500.0,29.94,30.1,29.86,30.04,28500.0
2006-06-29 13:00:00,30.06,30.1,29.99,30.05,15500.0,30.06,30.1,29.99,30.05,15500.0
2006-06-29 13:10:00,30.09,30.12,29.95,29.95,6500.0,30.09,30.12,29.95,29.95,6500.0
2006-06-29 13:20:00,29.95,30.09,29.95,30.01,21800.0,29.95,30.09,29.95,30.01,21800.0
2006-06-29 13:30:00,30.02,30.06,29.93,29.93,14600.0,30.02,30.06,29.93,29.93,14600.0
2006-06-29 13:40:00,29.93,29.95,29.92,29.93,14300.0,29.93,29.95,29.92,29.93,14300.0
2006-06-29 13:50:00,29.94,29.94,29.88,29.89,27300.0,29.94,29.94,29.88,29.89,27300.0
2006-06-29 14:00:00,29.89,30.25,29.89,30.17,46300.0,29.89,30.25,29.89,30.17,46300.0
2006-06-29 14:10:00,30.17,30.73,30.17,30.71,77600.0,30.17,30.73,30.17,30.71,77600.0
2006-06-29 14:20:00,30.71,30.92,30.56,30.56,85400.0,30.71,30.92,30.56,30.56,85400.0
2006-06-29 14:30:00,30.58,30.8,30.54,30.73,47600.0,30.58,30.8,30.54,30.73,47600.0
2006-06-29 14:40:00,30.73,31.14,30.61,30.99,74000.0,30.73,31.14,30.61,30.99,74000.0
2006-06-29 14:50:00,31.02,31.58,31.02,31.5,96300.0,31.02,31.58,31.02,31.5,96300.0
2006-06-29 15:00:00,31.49,31.63,31.26,31.6,73800.0,31.49,31.63,31.26,31.6,73800.0
2006-06-29 15:10:00,31.58,31.66,31.46,31.6,43900.0,31.58,31.66,31.46,31.6,43900.0
2006-06-29 15:20:00,31.59,31.73,31.54,31.7,48600.0,31.59,31.73,31.54,31.7,48600.0
2006-06-29 15:30:00,31.7,31.74,31.61,31.69,49700.0,31.7,31.74,31.61,31.69,49700.0
2006-06-29 15:40:00,31.69,31.92,31.69,31.9,81100.0,31.69,31.92,31.69,31.9,81100.0
2006-06-29 15:50:00,31.89,32.03,31.8,32.03,141400.0,31.89,32.03,31.8,32.03,141400.0
2006-06-30 09:30:00,36.01,36.5,36.0,36.36,682600.0,36.01,36.5,36.0,36.36,682600.0
2006-06-30 09:40:00,36.36,36.75,34.6,35.03,795100.0,36.36,36.75,34.6,35.03,795100.0
2006-06-30 09:50:00,35.0,35.2,34.6,34.8,311300.0,35.0,35.2,34.6,34.8,311300.0
2006-06-30 10:00:00,34.8,35.24,34.13,34.5,324500.0,34.8,35.24,34.13,34.5,324500.0
2006-06-30 10:10:00,34.53,35.0,34.53,34.69,161700.0,34.53,35.0,34.53,34.69,161700.0
2006-06-30 10:20:00,34.68,34.7,34.22,34.39,161700.0,34.68,34.7,34.22,34.39,161700.0
2006-06-30 10:30:00,34.38,34.7,34.29,34.65,105200.0,34.38,34.7,34.29,34.65,105200.0
2006-06-30 10:40:00,34.64,34.8,34.56,34.63,68200.0,34.64,34.8,34.56,34.63,68200.0
2006-06-30 10:50:00,34.68,35.2,34.68,35.09,134000.0,34.68,35.2,34.68,35.09,134000.0
2006-06-30 11:00:00,35.13,35.21,35.02,35.11,106600.0,35.13,35.21,35.02,35.11,106600.0
2006-06-30 11:10:00,35.11,35.35,34.94,35.34,149900.0,35.11,35.35,34.94,35.34,149900.0
2006-06-30 11:20:00,35.35,35.58,35.31,35.33,138000.0,35.35,35.58,35.31,35.33,138000.0
2006-06-30 11:30:00,35.32,35.48,35.16,35.47,57100.0,35.32,35.48,35.16,35.47,57100.0
2006-06-30 11:40:00,35.48,35.48,35.35,35.45,32200.0,35.48,35.48,35.35,35.45,32200.0
2006-06-30 11:50:00,35.47,35.48,34.97,35.0,99100.0,35.47,35.48,34.97,35.0,99100.0
2006-06-30 12:00:00,34.99,35.19,34.98,35.09,88400.0,34.99,35.19,34.98,35.09,88400.0
2006-06-30 12:10:00,35.14,35.23,35.0,35.22,49700.0,35.14,35.23,35.0,35.22,49700.0
2006-06-30 12:20:00,35.22,35.34,35.19,35.29,30200.0,35.22,35.34,35.19,35.29,30200.0
2006-06-30 12:30:00,35.29,35.46,35.26,35.43,37600.0,35.29,35.46,35.26,35.43,37600.0
2006-06-30 12:40:00,35.4,35.48,35.4,35.4,56000.0,35.4,35.48,35.4,35.4,56000.0
2006-06-30 12:50:00,35.4,35.43,35.24,35.31,27400.0,35.4,35.43,35.24,35.31,27400.0
2006-06-30 13:00:00,35.28,35.34,35.16,35.25,49400.0,35.28,35.34,35.16,35.25,49400.0
2006-06-30 13:10:00,35.25,35.32,35.17,35.28,29100.0,35.25,35.32,35.17,35.28,29100.0
2006-06-30 13:20:00,35.28,35.43,35.27,35.39,24400.0,35.28,35.43,35.27,35.39,24400.0
2006-06-30 13:30:00,35.39,35.45,35.34,35.37,37200.0,35.39,35.45,35.34,35.37,37200.0
2006-06-30 13:40:00,35.35,35.43,35.3,35.3,30200.0,35.35,35.43,35.3,35.3,30200.0
2006-06-30 13:50:00,35.31,35.36,35.26,35.35,33800.0,35.31,35.36,35.26,35.35,33800.0
2006-06-30 14:00:00,35.35,35.41,35.3,35.39,57700.0,35.35,35.41,35.3,35.39,57700.0
2006-06-30 14:10:00,35.38,35.5,35.38,35.5,63800.0,35.38,35.5,35.38,35.5,63800.0
2006-06-30 14:20:00,35.49,35.68,35.46,35.61,121100.0,35.49,35.68,35.46,35.61,121100.0
2006-06-30 14:30:00,35.6,35.73,35.59,35.62,106800.0,35.6,35.73,35.59,35.62,106800.0
2006-06-30 14:40:00,35.61,35.66,35.34,35.41,98600.0,35.61,35.66,35.34,35.41,98600.0
2006-06-30 14:50:00,35.41,35.46,35.3,35.34,59500.0,35.41,35.46,35.3,35.34,59500.0
2006-06-30 15:00:00,35.34,35.34,35.05,35.14,143000.0,35.34,35.34,35.05,35.14,143000.0
2006-06-30 15:10:00,35.11,35.2,34.96,34.96,80000.0,35.11,35.2,34.96,34.96,80000.0
2006-06-30 15:20:00,34.96,35.02,34.85,34.88,108000.0,34.96,35.02,34.85,34.88,108000.0
2006-06-30 15:30:00,34.88,34.92,34.6,34.66,110400.0,34.88,34.92,34.6,34.66,110400.0
2006-06-30 15:40:00,34.67,35.11,34.48,35.04,237900.0,34.67,35.11,34.48,35.04,237900.0
2006-06-30 15:50:00,35.05,35.97,34.5,35.45,636300.0,35.05,35.97,34.5,35.45,636300.0
2006-07-03 09:30:00,36.45,36.45,35.55,35.59,182200.0,36.45,36.45,35.55,35.59,182200.0
2006-07-03 09:40:00,35.59,36.25,35.52,35.52,62300.0,35.59,36.25,35.52,35.52,62300.0
2006-07-03 09:50:00,35.52,35.94,35.52,35.86,87400.0,35.52,35.94,35.52,35.86,87400.0
2006-07-03 10:00:00,35.87,35.95,35.85,35.9,54700.0,35.87,35.95,35.85,35.9,54700.0
2006-07-03 10:10:00,35.89,35.95,35.89,35.94,22600.0,35.89,35.95,35.89,35.94,22600.0
2006-07-03 10:20:00,35.95,35.95,35.85,35.88,25800.0,35.95,35.95,35.85,35.88,25800.0
2006-07-03 10:30:00,35.88,36.06,35.88,36.0,81000.0,35.88,36.06,35.88,36.0,81000.0
2006-07-03 10:40:00,35.99,36.1,35.98,35.99,31300.0,35.99,36.1,35.98,35.99,31300.0
2006-07-03 10:50:00,35.99,36.01,35.95,35.99,22700.0,35.99,36.01,35.95,35.99,22700.0
2006-07-03 11:00:00,35.98,36.03,35.96,36.02,26200.0,35.98,36.03,35.96,36.02,26200.0
2006-07-03 11:10:00,36.03,36.22,35.99,36.21,38800.0,36.03,36.22,35.99,36.21,38800.0
2006-07-03 11:20:00,36.21,36.43,36.21,36.35,39800.0,36.21,36.43,36.21,36.35,39800.0
2006-07-03 11:30:00,36.34,36.55,36.34,36.54,41500.0,36.34,36.55,36.34,36.54,41500.0
2006-07-03 11:40:00,36.54,36.79,36.51,36.73,57200.0,36.54,36.79,36.51,36.73,57200.0
2006-07-03 11:50:00,36.74,36.83,36.7,36.72,47200.0,36.74,36.83,36.7,36.72,47200.0
2006-07-03 12:00:00,36.73,36.83,36.62,36.68,56600.0,36.73,36.83,36.62,36.68,56600.0
2006-07-03 12:10:00,36.67,36.7,36.65,36.7,22000.0,36.67,36.7,36.65,36.7,22000.0
2006-07-03 12:20:00,36.7,36.7,36.43,36.53,35900.0,36.7,36.7,36.43,36.53,35900.0
2006-07-03 12:30:00,36.55,36.65,36.52,36.59,38900.0,36.55,36.65,36.52,36.59,38900.0
2006-07-03 12:40:00,36.6,36.71,36.59,36.67,38200.0,36.6,36.71,36.59,36.67,38200.0
2006-07-03 12:50:00,36.68,36.77,36.56,36.59,70000.0,36.68,36.77,36.56,36.59,70000.0
2006-07-05 09:30:00,36.25,36.25,35.63,35.86,96100.0,36.25,36.25,35.63,35.86,96100.0
2006-07-05 09:40:00,35.91,36.1,35.87,35.92,50100.0,35.91,36.1,35.87,35.92,50100.0
2006-07-05 09:50:00,35.92,35.92,35.43,35.52,38100.0,35.92,35.92,35.43,35.52,38100.0
2006-07-05 10:00:00,35.55,35.59,35.25,35.28,63800.0,35.55,35.59,35.25,35.28,63800.0
2006-07-05 10:10:00,35.3,35.5,35.25,35.41,50600.0,35.3,35.5,35.25,35.41,50600.0
2006-07-05 10:20:00,35.45,35.5,35.28,35.38,31200.0,35.45,35.5,35.28,35.38,31200.0
2006-07-05 10:30:00,35.38,35.73,35.37,35.7,39200.0,35.38,35.73,35.37,35.7,39200.0
2006-07-05 10:40:00,35.72,35.72,35.51,35.57,18200.0,35.72,35.72,35.51,35.57,18200.0
2006-07-05 10:50:00,35.53,35.6,35.41,35.6,18100.0,35.53,35.6,35.41,35.6,18100.0
2006-07-05 11:00:00,35.57,35.57,35.42,35.53,30500.0,35.57,35.57,35.42,35.53,30500.0
2006-07-05 11:10:00,35.53,35.61,35.49,35.59,7900.0,35.53,35.61,35.49,35.59,7900.0
2006-07-05 11:20:00,35.58,35.67,35.52,35.54,18800.0,35.58,35.67,35.52,35.54,18800.0
2006-07-05 11:30:00,35.54,35.62,35.4,35.43,43100.0,35.54,35.62,35.4,35.43,43100.0
2006-07-05 11:40:00,35.41,35.54,35.41,35.53,29900.0,35.41,35.54,35.41,35.53,29900.0
2006-07-05 11:50:00,35.53,35.65,35.46,35.57,32900.0,35.53,35.65,35.46,35.57,32900.0
2006-07-05 12:00:00,35.57,35.64,35.46,35.57,24900.0,35.57,35.64,35.46,35.57,24900.0
2006-07-05 12:10:00,35.54,35.56,35.5,35.55,9300.0,35.54,35.56,35.5,35.55,9300.0
2006-07-05 12:20:00,35.55,35.57,35.51,35.56,9500.0,35.55,35.57,35.51,35.56,9500.0
2006-07-05 12:30:00,35.55,35.59,35.45,35.48,14000.0,35.55,35.59,35.45,35.48,14000.0
2006-07-05 12:40:00,35.48,35.54,35.45,35.53,9500.0,35.48,35.54,35.45,35.53,9500.0
2006-07-05 12:50:00,35.53,35.54,35.45,35.45,10500.0,35.53,35.54,35.45,35.45,10500.0
2006-07-05 13:00:00,35.45,35.55,35.42,35.48,39200.0,35.45,35.55,35.42,35.48,39200.0
2006-07-05 13:10:00,35.47,35.51,35.45,35.46,14600.0,35.47,35.51,35.45,35.46,14600.0
2006-07-05 13:20:00,35.46,35.51,35.45,35.49,27000.0,35.46,35.51,35.45,35.49,27000.0
2006-07-05 13:30:00,35.49,35.56,35.49,35.54,15000.0,35.49,35.56,35.49,35.54,15000.0
2006-07-05 13:40:00,35.54,35.56,35.5,35.52,13500.0,35.54,35.56,35.5,35.52,13500.0
2006-07-05 13:50:00,35.51,35.6,35.5,35.51,25300.0,35.51,35.6,35.5,35.51,25300.0
2006-07-05 14:00:00,35.5,35.57,35.5,35.56,75100.0,35.5,35.57,35.5,35.56,75100.0
2006-07-05 14:10:00,35.57,35.68,35.51,35.68,25100.0,35.57,35.68,35.51,35.68,25100.0
2006-07-05 14:20:00,35.68,35.84,35.67,35.79,40600.0,35.68,35.84,35.67,35.79,40600.0
2006-07-05 14:30:00,35.82,36.0,35.8,35.97,39700.0,35.82,36.0,35.8,35.97,39700.0
2006-07-05 14:40:00,35.96,36.03,35.85,35.86,25300.0,35.96,36.03,35.85,35.86,25300.0
2006-07-05 14:50:00,35.85,35.87,35.81,35.84,44800.0,35.85,35.87,35.81,35.84,44800.0
2006-07-05 15:00:00,35.83,35.85,35.71,35.72,23000.0,35.83,35.85,35.71,35.72,23000.0
2006-07-05 15:10:00,35.72,35.82,35.6,35.73,38400.0,35.72,35.82,35.6,35.73,38400.0
2006-07-05 15:20:00,35.73,35.88,35.7,35.75,26600.0,35.73,35.88,35.7,35.75,26600.0
2006-07-05 15:30:00,35.73,35.73,35.57,35.67,50300.0,35.73,35.73,35.57,35.67,50300.0
2006-07-05 15:40:00,35.66,35.77,35.65,35.72,45800.0,35.66,35.77,35.65,35.72,45800.0
2006-07-05 15:50:00,35.69,35.7,35.47,35.55,107600.0,35.69,35.7,35.47,35.55,107600.0
2006-07-06 09:30:00,35.6,36.0,35.3,35.65,57900.0,35.6,36.0,35.3,35.65,57900.0
2006-07-06 09:40:00,35.65,35.78,35.49,35.55,25500.0,35.65,35.78,35.49,35.55,25500.0
2006-07-06 09:50:00,35.5,35.72,35.48,35.56,9200.0,35.5,35.72,35.48,35.56,9200.0
2006-07-06 10:00:00,35.59,35.98,35.59,35.98,19900.0,35.59,35.98,35.59,35.98,19900.0
2006-07-06 10:10:00,35.99,36.26,35.94,36.21,34800.0,35.99,36.26,35.94,36.21,34800.0
2006-07-06 10:20:00,36.19,36.41,36.14,36.3,15300.0,36.19,36.41,36.14,36.3,15300.0
2006-07-06 10:30:00,36.32,36.42,36.2,36.41,20000.0,36.32,36.42,36.2,36.41,20000.0
2006-07-06 10:40:00,36.42,36.55,36.38,36.4,17900.0,36.42,36.55,36.38,36.4,17900.0
2006-07-06 10:50:00,36.41,36.41,36.27,36.37,13300.0,36.41,36.41,36.27,36.37,13300.0
2006-07-06 11:00:00,36.39,36.55,36.38,36.53,39300.0,36.39,36.55,36.38,36.53,39300.0
2006-07-06 11:10:00,36.52,36.86,36.5,36.79,67000.0,36.52,36.86,36.5,36.79,67000.0
2006-07-06 11:20:00,36.77,36.81,36.67,36.67,21500.0,36.77,36.81,36.67,36.67,21500.0
2006-07-06 11:30:00,36.72,36.72,36.58,36.66,16200.0,36.72,36.72,36.58,36.66,16200.0
2006-07-06 11:40:00,36.66,36.75,36.54,36.54,21600.0,36.66,36.75,36.54,36.54,21600.0
2006-07-06 11:50:00,36.53,36.53,36.42,36.46,21600.0,36.53,36.53,36.42,36.46,21600.0
2006-07-06 12:00:00,36.45,36.51,36.38,36.38,34400.0,36.45,36.51,36.38,36.38,34400.0
2006-07-06 12:10:00,36.39,36.39,36.13,36.18,43500.0,36.39,36.39,36.13,36.18,43500.0
2006-07-06 12:20:00,36.18,36.19,36.05,36.17,28200.0,36.18,36.19,36.05,36.17,28200.0
2006-07-06 12:30:00,36.16,36.17,36.1,36.13,10700.0,36.16,36.17,36.1,36.13,10700.0
2006-07-06 12:40:00,36.15,36.33,36.15,36.28,19500.0,36.15,36.33,36.15,36.28,19500.0
2006-07-06 12:50:00,36.28,36.3,36.18,36.2,12200.0,36.28,36.3,36.18,36.2,12200.0
2006-07-06 13:00:00,36.2,36.25,36.18,36.23,13400.0,36.2,36.25,36.18,36.23,13400.0
2006-07-06 13:10:00,36.23,36.24,36.18,36.18,8600.0,36.23,36.24,36.18,36.18,8600.0
2006-07-06 13:20:00,36.21,36.21,36.13,36.13,11900.0,36.21,36.21,36.13,36.13,11900.0
2006-07-06 13:30:00,36.14,36.18,36.08,36.18,16800.0,36.14,36.18,36.08,36.18,16800.0
2006-07-06 13:40:00,36.16,36.25,36.15,36.2,16200.0,36.16,36.25,36.15,36.2,16200.0
2006-07-06 13:50:00,36.21,36.21,36.06,36.09,28400.0,36.21,36.21,36.06,36.09,28400.0
2006-07-06 14:00:00,36.08,36.11,36.02,36.11,16200.0,36.08,36.11,36.02,36.11,16200.0
2006-07-06 14:10:00,36.13,36.13,35.95,36.03,16500.0,36.13,36.13,35.95,36.03,16500.0
2006-07-06 14:20:00,36.07,36.1,36.05,36.07,8700.0,36.07,36.1,36.05,36.07,8700.0
2006-07-06 14:30:00,36.07,36.19,35.98,36.18,13800.0,36.07,36.19,35.98,36.18,13800.0
2006-07-06 14:40:00,36.19,36.23,36.13,36.18,17000.0,36.19,36.23,36.13,36.18,17000.0
2006-07-06 14:50:00,36.18,36.25,36.1,36.1,24100.0,36.18,36.25,36.1,36.1,24100.0
2006-07-06 15:00:00,36.13,36.34,36.09,36.31,28000.0,36.13,36.34,36.09,36.31,28000.0
2006-07-06 15:10:00,36.3,36.4,36.29,36.34,28100.0,36.3,36.4,36.29,36.34,28100.0
2006-07-06 15:20:00,36.34,36.4,36.33,36.4,17100.0,36.34,36.4,36.33,36.4,17100.0
2006-07-06 15:30:00,36.39,36.4,36.33,36.38,27500.0,36.39,36.4,36.33,36.38,27500.0
2006-07-06 15:40:00,36.38,36.4,36.25,36.37,28600.0,36.38,36.4,36.25,36.37,28600.0
2006-07-06 15:50:00,36.35,36.37,36.29,36.37,43500.0,36.35,36.37,36.29,36.37,43500.0
2006-07-07 09:30:00,36.2,36.38,35.66,35.91,45500.0,36.2,36.38,35.66,35.91,45500.0
2006-07-07 09:40:00,35.84,35.93,35.76,35.82,32100.0,35.84,35.93,35.76,35.82,32100.0
2006-07-07 09:50:00,35.8,35.96,35.44,35.59,46000.0,35.8,35.96,35.44,35.59,46000.0
2006-07-07 10:00:00,35.59,35.7,35.47,35.66,27000.0,35.59,35.7,35.47,35.66,27000.0
2006-07-07 10:10:00,35.69,35.84,35.5,35.56,52700.0,35.69,35.84,35.5,35.56,52700.0
2006-07-07 10:20:00,35.55,35.67,35.47,35.56,22800.0,35.55,35.67,35.47,35.56,22800.0
2006-07-07 10:30:00,35.53,35.54,35.4,35.41,23100.0,35.53,35.54,35.4,35.41,23100.0
2006-07-07 10:40:00,35.41,35.58,35.41,35.49,22900.0,35.41,35.58,35.41,35.49,22900.0
2006-07-07 10:50:00,35.55,35.66,35.51,35.6,27000.0,35.55,35.66,35.51,35.6,27000.0
2006-07-07 11:00:00,35.6,35.63,35.5,35.62,17500.0,35.6,35.63,35.5,35.62,17500.0
2006-07-07 11:10:00,35.59,35.68,35.58,35.67,18000.0,35.59,35.68,35.58,35.67,18000.0
2006-07-07 11:20:00,35.67,35.81,35.65,35.77,19600.0,35.67,35.81,35.65,35.77,19600.0
2006-07-07 11:30:00,35.76,36.04,35.7,36.04,24400.0,35.76,36.04,35.7,36.04,24400.0
2006-07-07 11:40:00,36.06,36.19,35.98,36.1,37200.0,36.06,36.19,35.98,36.1,37200.0
2006-07-07 11:50:00,36.09,36.13,35.97,35.98,24300.0,36.09,36.13,35.97,35.98,24300.0
2006-07-07 12:00:00,35.98,36.03,35.92,36.0,25200.0,35.98,36.03,35.92,36.0,25200.0
2006-07-07 12:10:00,36.0,36.06,35.99,36.05,25500.0,36.0,36.06,35.99,36.05,25500.0
2006-07-07 12:20:00,36.06,36.18,36.03,36.15,22600.0,36.06,36.18,36.03,36.15,22600.0
2006-07-07 12:30:00,36.17,36.18,36.02,36.15,14100.0,36.17,36.18,36.02,36.15,14100.0
2006-07-07 12:40:00,36.15,36.2,36.12,36.17,20900.0,36.15,36.2,36.12,36.17,20900.0
2006-07-07 12:50:00,36.17,36.25,36.1,36.1,19200.0,36.17,36.25,36.1,36.1,19200.0
2006-07-07 13:00:00,36.13,36.18,36.1,36.13,18100.0,36.13,36.18,36.1,36.13,18100.0
2006-07-07 13:10:00,36.14,36.15,36.05,36.05,31900.0,36.14,36.15,36.05,36.05,31900.0
2006-07-07 13:20:00,36.07,36.15,36.05,36.08,10500.0,36.07,36.15,36.05,36.08,10500.0
2006-07-07 13:30:00,36.08,36.08,35.95,35.95,12800.0,36.08,36.08,35.95,35.95,12800.0
2006-07-07 13:40:00,35.97,36.05,35.95,35.95,7500.0,35.97,36.05,35.95,35.95,7500.0
2006-07-07 13:50:00,35.97,35.98,35.93,35.98,13500.0,35.97,35.98,35.93,35.98,13500.0
2006-07-07 14:00:00,35.98,36.07,35.97,36.0,25100.0,35.98,36.07,35.97,36.0,25100.0
2006-07-07 14:10:00,36.01,36.06,35.99,35.99,17600.0,36.01,36.06,35.99,35.99,17600.0
2006-07-07 14:20:00,35.99,36.07,35.99,35.99,13300.0,35.99,36.07,35.99,35.99,13300.0
2006-07-07 14:30:00,35.99,36.0,35.83,35.85,23800.0,35.99,36.0,35.83,35.85,23800.0
2006-07-07 14:40:00,35.83,35.91,35.78,35.89,29700.0,35.83,35.91,35.78,35.89,29700.0
2006-07-07 14:50:00,35.89,35.9,35.67,35.77,22400.0,35.89,35.9,35.67,35.77,22400.0
2006-07-07 15:00:00,35.77,35.8,35.65,35.79,16600.0,35.77,35.8,35.65,35.79,16600.0
2006-07-07 15:10:00,35.8,35.84,35.69,35.77,33900.0,35.8,35.84,35.69,35.77,33900.0
2006-07-07 15:20:00,35.82,35.9,35.72,35.9,23600.0,35.82,35.9,35.72,35.9,23600.0
2006-07-07 15:30:00,35.89,35.93,35.71,35.75,27900.0,35.89,35.93,35.71,35.75,27900.0
2006-07-07 15:40:00,35.75,35.82,35.75,35.81,21500.0,35.75,35.82,35.75,35.81,21500.0
2006-07-07 15:50:00,35.83,35.91,35.8,35.9,50000.0,35.83,35.91,35.8,35.9,50000.0
2006-07-10 09:30:00,36.0,36.56,35.9,36.56,34300.0,36.0,36.56,35.9,36.56,34300.0
2006-07-10 09:40:00,36.55,36.7,36.26,36.26,28200.0,36.55,36.7,36.26,36.26,28200.0
2006-07-10 09:50:00,36.32,36.34,36.24,36.32,14800.0,36.32,36.34,36.24,36.32,14800.0
2006-07-10 10:00:00,36.32,36.4,36.08,36.25,22600.0,36.32,36.4,36.08,36.25,22600.0
2006-07-10 10:10:00,36.28,36.35,36.12,36.12,4900.0,36.28,36.35,36.12,36.12,4900.0
2006-07-10 10:20:00,36.12,36.26,36.07,36.18,18800.0,36.12,36.26,36.07,36.18,18800.0
2006-07-10 10:30:00,36.21,36.27,35.99,36.05,19500.0,36.21,36.27,35.99,36.05,19500.0
2006-07-10 10:40:00,36.03,36.2,36.03,36.2,11400.0,36.03,36.2,36.03,36.2,11400.0
2006-07-10 10:50:00,36.15,36.36,36.15,36.25,15700.0,36.15,36.36,36.15,36.25,15700.0
2006-07-10 11:00:00,36.28,36.28,36.12,36.18,11600.0,36.28,36.28,36.12,36.18,11600.0
2006-07-10 11:10:00,36.16,36.16,36.01,36.03,13300.0,36.16,36.16,36.01,36.03,13300.0
2006-07-10 11:20:00,36.01,36.06,35.87,35.9,15000.0,36.01,36.06,35.87,35.9,15000.0
2006-07-10 11:30:00,35.87,35.89,35.65,35.66,10900.0,35.87,35.89,35.65,35.66,10900.0
2006-07-10 11:40:00,35.67,35.72,35.63,35.71,6300.0,35.67,35.72,35.63,35.71,6300.0
2006-07-10 11:50:00,35.67,35.68,35.56,35.65,8300.0,35.67,35.68,35.56,35.65,8300.0
2006-07-10 12:00:00,35.65,35.7,35.58,35.64,12400.0,35.65,35.7,35.58,35.64,12400.0
2006-07-10 12:10:00,35.6,35.7,35.59,35.66,6100.0,35.6,35.7,35.59,35.66,6100.0
2006-07-10 12:20:00,35.7,35.79,35.7,35.74,14000.0,35.7,35.79,35.7,35.74,14000.0
2006-07-10 12:30:00,35.72,35.75,35.67,35.67,7700.0,35.72,35.75,35.67,35.67,7700.0
2006-07-10 12:40:00,35.66,35.67,35.57,35.65,6400.0,35.66,35.67,35.57,35.65,6400.0
2006-07-10 12:50:00,35.63,35.69,35.51,35.58,9900.0,35.63,35.69,35.51,35.58,9900.0
2006-07-10 13:00:00,35.55,35.56,35.44,35.46,11500.0,35.55,35.56,35.44,35.46,11500.0
2006-07-10 13:10:00,35.44,35.57,35.43,35.54,15000.0,35.44,35.57,35.43,35.54,15000.0
2006-07-10 13:20:00,35.53,35.57,35.5,35.53,6700.0,35.53,35.57,35.5,35.53,6700.0
2006-07-10 13:30:00,35.54,35.55,35.36,35.42,17200.0,35.54,35.55,35.36,35.42,17200.0
2006-07-10 13:40:00,35.43,35.47,35.33,35.43,11700.0,35.43,35.47,35.33,35.43,11700.0
2006-07-10 13:50:00,35.45,35.47,35.32,35.38,22100.0,35.45,35.47,35.32,35.38,22100.0
2006-07-10 14:00:00,35.41,35.45,35.33,35.35,6400.0,35.41,35.45,35.33,35.35,6400.0
2006-07-10 14:10:00,35.38,35.38,35.14,35.2,19300.0,35.38,35.38,35.14,35.2,19300.0
2006-07-10 14:20:00,35.2,35.27,35.06,35.07,18700.0,35.2,35.27,35.06,35.07,18700.0
2006-07-10 14:30:00,35.05,35.08,34.9,35.03,29300.0,35.05,35.08,34.9,35.03,29300.0
2006-07-10 14:40:00,35.03,35.19,35.01,35.13,30800.0,35.03,35.19,35.01,35.13,30800.0
2006-07-10 14:50:00,35.11,35.27,35.1,35.26,12400.0,35.11,35.27,35.1,35.26,12400.0
2006-07-10 15:00:00,35.23,35.29,35.15,35.26,20200.0,35.23,35.29,35.15,35.26,20200.0
2006-07-10 15:10:00,35.26,35.5,35.26,35.46,36500.0,35.26,35.5,35.26,35.46,36500.0
2006-07-10 15:20:00,35.46,35.48,35.32,35.44,20600.0,35.46,35.48,35.32,35.44,20600.0
2006-07-10 15:30:00,35.44,35.44,35.24,35.34,16600.0,35.44,35.44,35.24,35.34,16600.0
2006-07-10 15:40:00,35.36,35.36,35.2,35.23,20700.0,35.36,35.36,35.2,35.23,20700.0
2006-07-10 15:50:00,35.22,35.28,35.2,35.22,36100.0,35.22,35.28,35.2,35.22,36100.0
2006-07-11 09:30:00,35.14,35.48,35.02,35.27,29800.0,35.14,35.48,35.02,35.27,29800.0
2006-07-11 09:40:00,35.35,35.47,35.15,35.44,18200.0,35.35,35.47,35.15,35.44,18200.0
2006-07-11 09:50:00,35.46,35.74,35.41,35.41,29800.0,35.46,35.74,35.41,35.41,29800.0
2006-07-11 10:00:00,35.45,35.52,35.11,35.11,18700.0,35.45,35.52,35.11,35.11,18700.0
2006-07-11 10:10:00,35.1,35.15,35.01,35.08,14700.0,35.1,35.15,35.01,35.08,14700.0
2006-07-11 10:20:00,35.1,35.14,35.0,35.08,13000.0,35.1,35.14,35.0,35.08,13000.0
2006-07-11 10:30:00,35.03,35.07,34.82,34.98,40400.0,35.03,35.07,34.82,34.98,40400.0
2006-07-11 10:40:00,34.99,35.1,34.97,35.07,11600.0,34.99,35.1,34.97,35.07,11600.0
2006-07-11 10:50:00,35.08,35.19,35.05,35.07,25300.0,35.08,35.19,35.05,35.07,25300.0
2006-07-11 11:00:00,35.07,35.1,35.06,35.08,9800.0,35.07,35.1,35.06,35.08,9800.0
2006-07-11 11:10:00,35.06,35.16,35.06,35.1,17900.0,35.06,35.16,35.06,35.1,17900.0
2006-07-11 11:20:00,35.15,35.15,35.11,35.12,7300.0,35.15,35.15,35.11,35.12,7300.0
2006-07-11 11:30:00,35.11,35.14,35.1,35.1,6300.0,35.11,35.14,35.1,35.1,6300.0
2006-07-11 11:40:00,35.14,35.15,35.1,35.15,14100.0,35.14,35.15,35.1,35.15,14100.0
2006-07-11 11:50:00,35.13,35.23,35.13,35.23,5900.0,35.13,35.23,35.13,35.23,5900.0
2006-07-11 12:00:00,35.18,35.21,35.14,35.19,10500.0,35.18,35.21,35.14,35.19,10500.0
2006-07-11 12:10:00,35.19,35.28,35.16,35.23,8400.0,35.19,35.28,35.16,35.23,8400.0
2006-07-11 12:20:00,35.26,35.33,35.23,35.32,6700.0,35.26,35.33,35.23,35.32,6700.0
2006-07-11 12:30:00,35.32,35.32,35.25,35.31,12400.0,35.32,35.32,35.25,35.31,12400.0
2006-07-11 12:40:00,35.3,35.32,35.26,35.26,11200.0,35.3,35.32,35.26,35.26,11200.0
2006-07-11 12:50:00,35.28,35.28,35.23,35.23,7800.0,35.28,35.28,35.23,35.23,7800.0
2006-07-11 13:00:00,35.27,35.27,35.15,35.15,22400.0,35.27,35.27,35.15,35.15,22400.0
2006-07-11 13:10:00,35.18,35.18,35.13,35.18,13100.0,35.18,35.18,35.13,35.18,13100.0
2006-07-11 13:20:00,35.18,35.23,35.18,35.21,8600.0,35.18,35.23,35.18,35.21,8600.0
2006-07-11 13:30:00,35.21,35.22,35.14,35.2,11500.0,35.21,35.22,35.14,35.2,11500.0
2006-07-11 13:40:00,35.2,35.25,35.19,35.24,23100.0,35.2,35.25,35.19,35.24,23100.0
2006-07-11 13:50:00,35.24,35.3,35.23,35.29,42600.0,35.24,35.3,35.23,35.29,42600.0
2006-07-11 14:00:00,35.28,35.3,35.2,35.25,23900.0,35.28,35.3,35.2,35.25,23900.0
2006-07-11 14:10:00,35.25,35.36,35.25,35.35,55000.0,35.25,35.36,35.25,35.35,55000.0
2006-07-11 14:20:00,35.35,35.36,35.28,35.35,48200.0,35.35,35.36,35.28,35.35,48200.0
2006-07-11 14:30:00,35.36,35.4,35.31,35.36,18500.0,35.36,35.4,35.31,35.36,18500.0
2006-07-11 14:40:00,35.33,35.46,35.33,35.46,8300.0,35.33,35.46,35.33,35.46,8300.0
2006-07-11 14:50:00,35.47,35.47,35.38,35.41,8500.0,35.47,35.47,35.38,35.41,8500.0
2006-07-11 15:00:00,35.42,35.44,35.34,35.4,22500.0,35.42,35.44,35.34,35.4,22500.0
2006-07-11 15:10:00,35.4,35.6,35.39,35.6,18400.0,35.4,35.6,35.39,35.6,18400.0
2006-07-11 15:20:00,35.59,35.8,35.59,35.7,20900.0,35.59,35.8,35.59,35.7,20900.0
2006-07-11 15:30:00,35.7,35.91,35.7,35.84,19900.0,35.7,35.91,35.7,35.84,19900.0
2006-07-11 15:40:00,35.84,35.89,35.7,35.7,21200.0,35.84,35.89,35.7,35.7,21200.0
2006-07-11 15:50:00,35.73,35.86,35.68,35.82,28000.0,35.73,35.86,35.68,35.82,28000.0
2006-07-12 09:30:00,35.7,36.43,35.6,36.34,37900.0,35.7,36.43,35.6,36.34,37900.0
2006-07-12 09:40:00,36.43,36.46,35.97,36.32,37900.0,36.43,36.46,35.97,36.32,37900.0
2006-07-12 09:50:00,36.32,36.35,36.06,36.22,80800.0,36.32,36.35,36.06,36.22,80800.0
2006-07-12 10:00:00,36.22,36.25,36.05,36.11,36300.0,36.22,36.25,36.05,36.11,36300.0
2006-07-12 10:10:00,36.12,36.35,36.12,36.27,28000.0,36.12,36.35,36.12,36.27,28000.0
2006-07-12 10:20:00,36.29,36.44,36.27,36.39,19300.0,36.29,36.44,36.27,36.39,19300.0
2006-07-12 10:30:00,36.4,36.41,36.2,36.27,19400.0,36.4,36.41,36.2,36.27,19400.0
2006-07-12 10:40:00,36.29,36.31,36.19,36.19,22500.0,36.29,36.31,36.19,36.19,22500.0
2006-07-12 10:50:00,36.21,36.22,36.14,36.22,21800.0,36.21,36.22,36.14,36.22,21800.0
2006-07-12 11:00:00,36.21,36.4,36.2,36.37,26800.0,36.21,36.4,36.2,36.37,26800.0
2006-07-12 11:10:00,36.38,36.49,36.36,36.47,29600.0,36.38,36.49,36.36,36.47,29600.0
2006-07-12 11:20:00,36.48,36.5,36.42,36.46,14900.0,36.48,36.5,36.42,36.46,14900.0
2006-07-12 11:30:00,36.45,36.84,36.45,36.67,57500.0,36.45,36.84,36.45,36.67,57500.0
2006-07-12 11:40:00,36.71,36.79,36.56,36.77,17200.0,36.71,36.79,36.56,36.77,17200.0
2006-07-12 11:50:00,36.75,37.1,36.75,36.98,71600.0,36.75,37.1,36.75,36.98,71600.0
2006-07-12 12:00:00,37.01,37.1,36.92,36.96,44100.0,37.01,37.1,36.92,36.96,44100.0
2006-07-12 12:10:00,36.96,37.03,36.78,36.78,36300.0,36.96,37.03,36.78,36.78,36300.0
2006-07-12 12:20:00,36.77,36.94,36.7,36.8,52900.0,36.77,36.94,36.7,36.8,52900.0
2006-07-12 12:30:00,36.8,36.98,36.79,36.95,14900.0,36.8,36.98,36.79,36.95,14900.0
2006-07-12 12:40:00,36.96,37.04,36.91,36.93,38800.0,36.96,37.04,36.91,36.93,38800.0
2006-07-12 12:50:00,36.91,36.98,36.89,36.93,38300.0,36.91,36.98,36.89,36.93,38300.0
2006-07-12 13:00:00,36.92,37.0,36.72,36.78,32600.0,36.92,37.0,36.72,36.78,32600.0
2006-07-12 13:10:00,36.76,36.96,36.76,36.96,46000.0,36.76,36.96,36.76,36.96,46000.0
2006-07-12 13:20:00,36.95,36.96,36.79,36.79,16000.0,36.95,36.96,36.79,36.79,16000.0
2006-07-12 13:30:00,36.81,36.87,36.75,36.76,24500.0,36.81,36.87,36.75,36.76,24500.0
2006-07-12 13:40:00,36.78,36.79,36.51,36.55,28500.0,36.78,36.79,36.51,36.55,28500.0
2006-07-12 13:50:00,36.58,36.58,36.4,36.47,21500.0,36.58,36.58,36.4,36.47,21500.0
2006-07-12 14:00:00,36.44,36.44,36.21,36.27,33700.0,36.44,36.44,36.21,36.27,33700.0
2006-07-12 14:10:00,36.28,36.42,36.22,36.4,39700.0,36.28,36.42,36.22,36.4,39700.0
2006-07-12 14:20:00,36.39,36.4,36.31,36.31,10300.0,36.39,36.4,36.31,36.31,10300.0
2006-07-12 14:30:00,36.36,36.39,36.24,36.28,12100.0,36.36,36.39,36.24,36.28,12100.0
2006-07-12 14:40:00,36.28,36.28,36.11,36.12,24600.0,36.28,36.28,36.11,36.12,24600.0
2006-07-12 14:50:00,36.11,36.2,36.09,36.19,18500.0,36.11,36.2,36.09,36.19,18500.0
2006-07-12 15:00:00,36.17,36.19,36.1,36.14,15700.0,36.17,36.19,36.1,36.14,15700.0
2006-07-12 15:10:00,36.13,36.24,36.11,36.18,21500.0,36.13,36.24,36.11,36.18,21500.0
2006-07-12 15:20:00,36.2,36.33,36.15,36.26,33300.0,36.2,36.33,36.15,36.26,33300.0
2006-07-12 15:30:00,36.25,36.26,36.11,36.11,20200.0,36.25,36.26,36.11,36.11,20200.0
2006-07-12 15:40:00,36.11,36.14,36.03,36.05,19400.0,36.11,36.14,36.03,36.05,19400.0
2006-07-12 15:50:00,36.06,36.17,36.04,36.16,40700.0,36.06,36.17,36.04,36.16,40700.0
2006-07-13 09:30:00,36.0,36.12,35.27,35.31,36300.0,36.0,36.12,35.27,35.31,36300.0
2006-07-13 09:40:00,35.31,35.31,34.8,34.82,32600.0,35.31,35.31,34.8,34.82,32600.0
2006-07-13 09:50:00,34.82,34.87,34.67,34.83,24300.0,34.82,34.87,34.67,34.83,24300.0
2006-07-13 10:00:00,34.82,34.85,34.55,34.76,95400.0,34.82,34.85,34.55,34.76,95400.0
2006-07-13 10:10:00,34.75,34.93,34.74,34.87,67200.0,34.75,34.93,34.74,34.87,67200.0
2006-07-13 10:20:00,34.87,35.09,34.64,34.98,32100.0,34.87,35.09,34.64,34.98,32100.0
2006-07-13 10:30:00,34.97,35.4,34.87,35.28,31800.0,34.97,35.4,34.87,35.28,31800.0
2006-07-13 10:40:00,35.35,35.35,35.07,35.07,13000.0,35.35,35.35,35.07,35.07,13000.0
2006-07-13 10:50:00,35.08,35.16,35.0,35.0,11100.0,35.08,35.16,35.0,35.0,11100.0
2006-07-13 11:00:00,35.0,35.19,34.91,35.0,25300.0,35.0,35.19,34.91,35.0,25300.0
2006-07-13 11:10:00,35.0,35.13,34.92,34.94,26900.0,35.0,35.13,34.92,34.94,26900.0
2006-07-13 11:20:00,34.95,35.25,34.95,35.22,10200.0,34.95,35.25,34.95,35.22,10200.0
2006-07-13 11:30:00,35.22,35.45,35.09,35.26,25400.0,35.22,35.45,35.09,35.26,25400.0
2006-07-13 11:40:00,35.26,35.32,35.0,35.05,7300.0,35.26,35.32,35.0,35.05,7300.0
2006-07-13 11:50:00,35.05,35.2,35.0,35.04,51000.0,35.05,35.2,35.0,35.04,51000.0
2006-07-13 12:00:00,35.15,35.23,35.12,35.19,7500.0,35.15,35.23,35.12,35.19,7500.0
2006-07-13 12:10:00,35.19,35.43,35.19,35.38,6200.0,35.19,35.43,35.19,35.38,6200.0
2006-07-13 12:20:00,35.36,35.42,35.24,35.27,11400.0,35.36,35.42,35.24,35.27,11400.0
2006-07-13 12:30:00,35.26,35.36,35.18,35.29,15800.0,35.26,35.36,35.18,35.29,15800.0
2006-07-13 12:40:00,35.27,35.3,35.24,35.28,2900.0,35.27,35.3,35.24,35.28,2900.0
2006-07-13 12:50:00,35.25,35.26,35.14,35.23,9300.0,35.25,35.26,35.14,35.23,9300.0
2006-07-13 13:00:00,35.24,35.29,34.98,34.99,11300.0,35.24,35.29,34.98,34.99,11300.0
2006-07-13 13:10:00,34.96,35.13,34.96,35.06,11500.0,34.96,35.13,34.96,35.06,11500.0
2006-07-13 13:20:00,35.07,35.09,34.81,34.84,7100.0,35.07,35.09,34.81,34.84,7100.0
2006-07-13 13:30:00,34.85,34.94,34.75,34.88,12900.0,34.85,34.94,34.75,34.88,12900.0
2006-07-13 13:40:00,34.89,34.89,34.7,34.74,25400.0,34.89,34.89,34.7,34.74,25400.0
2006-07-13 13:50:00,34.73,34.79,34.56,34.56,27600.0,34.73,34.79,34.56,34.56,27600.0
2006-07-13 14:00:00,34.55,34.81,34.49,34.7,14600.0,34.55,34.81,34.49,34.7,14600.0
2006-07-13 14:10:00,34.71,34.88,34.66,34.74,25300.0,34.71,34.88,34.66,34.74,25300.0
2006-07-13 14:20:00,34.8,34.84,34.59,34.61,10600.0,34.8,34.84,34.59,34.61,10600.0
2006-07-13 14:30:00,34.61,34.61,34.42,34.48,23000.0,34.61,34.61,34.42,34.48,23000.0
2006-07-13 14:40:00,34.47,34.56,34.3,34.47,19200.0,34.47,34.56,34.3,34.47,19200.0
2006-07-13 14:50:00,34.45,34.52,34.33,34.5,18500.0,34.45,34.52,34.33,34.5,18500.0
2006-07-13 15:00:00,34.53,34.53,34.26,34.31,26000.0,34.53,34.53,34.26,34.31,26000.0
2006-07-13 15:10:00,34.32,34.47,34.3,34.4,46000.0,34.32,34.47,34.3,34.4,46000.0
2006-07-13 15:20:00,34.39,34.55,34.33,34.55,24400.0,34.39,34.55,34.33,34.55,24400.0
2006-07-13 15:30:00,34.55,34.69,34.46,34.51,57300.0,34.55,34.69,34.46,34.51,57300.0
2006-07-13 15:40:00,34.51,34.65,34.51,34.53,53500.0,34.51,34.65,34.51,34.53,53500.0
2006-07-13 15:50:00,34.51,34.7,34.51,34.56,57500.0,34.51,34.7,34.51,34.56,57500.0
2006-07-14 09:30:00,35.3,35.38,34.75,34.78,104200.0,35.3,35.38,34.75,34.78,104200.0
2006-07-14 09:40:00,34.82,35.21,34.77,34.94,47700.0,34.82,35.21,34.77,34.94,47700.0
2006-07-14 09:50:00,34.94,35.0,34.6,34.86,38000.0,34.94,35.0,34.6,34.86,38000.0
2006-07-14 10:00:00,34.86,34.93,34.64,34.66,29200.0,34.86,34.93,34.64,34.66,29200.0
2006-07-14 10:10:00,34.66,34.75,34.41,34.56,60000.0,34.66,34.75,34.41,34.56,60000.0
2006-07-14 10:20:00,34.52,34.63,34.42,34.61,41400.0,34.52,34.63,34.42,34.61,41400.0
2006-07-14 10:30:00,34.58,34.65,34.49,34.62,24800.0,34.58,34.65,34.49,34.62,24800.0
2006-07-14 10:40:00,34.57,34.7,34.56,34.66,9700.0,34.57,34.7,34.56,34.66,9700.0
2006-07-14 10:50:00,34.64,34.69,34.5,34.55,14400.0,34.64,34.69,34.5,34.55,14400.0
2006-07-14 11:00:00,34.52,34.58,34.16,34.35,59100.0,34.52,34.58,34.16,34.35,59100.0
2006-07-14 11:10:00,34.29,34.37,34.19,34.19,21300.0,34.29,34.37,34.19,34.19,21300.0
2006-07-14 11:20:00,34.19,34.22,33.82,33.88,41200.0,34.19,34.22,33.82,33.88,41200.0
2006-07-14 11:30:00,33.92,34.0,33.67,33.85,26600.0,33.92,34.0,33.67,33.85,26600.0
2006-07-14 11:40:00,33.85,33.95,33.72,33.73,24300.0,33.85,33.95,33.72,33.73,24300.0
2006-07-14 11:50:00,33.72,34.29,33.66,34.23,58900.0,33.72,34.29,33.66,34.23,58900.0
2006-07-14 12:00:00,34.2,34.39,34.2,34.22,12700.0,34.2,34.39,34.2,34.22,12700.0
2006-07-14 12:10:00,34.24,34.27,34.08,34.15,25100.0,34.24,34.27,34.08,34.15,25100.0
2006-07-14 12:20:00,34.15,34.15,33.82,33.84,29100.0,34.15,34.15,33.82,33.84,29100.0
2006-07-14 12:30:00,33.87,33.99,33.83,33.9,32200.0,33.87,33.99,33.83,33.9,32200.0
2006-07-14 12:40:00,33.94,34.2,33.84,34.2,26400.0,33.94,34.2,33.84,34.2,26400.0
2006-07-14 12:50:00,34.2,34.24,34.01,34.09,20700.0,34.2,34.24,34.01,34.09,20700.0
2006-07-14 13:00:00,34.08,34.09,33.95,34.0,15200.0,34.08,34.09,33.95,34.0,15200.0
2006-07-14 13:10:00,34.04,34.16,34.0,34.05,8900.0,34.04,34.16,34.0,34.05,8900.0
2006-07-14 13:20:00,34.08,34.15,34.0,34.11,8100.0,34.08,34.15,34.0,34.11,8100.0
2006-07-14 13:30:00,34.1,34.16,33.99,34.16,22800.0,34.1,34.16,33.99,34.16,22800.0
2006-07-14 13:40:00,34.17,34.27,34.04,34.1,52600.0,34.17,34.27,34.04,34.1,52600.0
2006-07-14 13:50:00,34.09,34.14,33.91,33.91,50400.0,34.09,34.14,33.91,33.91,50400.0
2006-07-14 14:00:00,33.91,33.95,33.78,33.89,25900.0,33.91,33.95,33.78,33.89,25900.0
2006-07-14 14:10:00,33.89,33.9,33.7,33.74,32900.0,33.89,33.9,33.7,33.74,32900.0
2006-07-14 14:20:00,33.7,33.88,33.67,33.88,53000.0,33.7,33.88,33.67,33.88,53000.0
2006-07-14 14:30:00,33.86,34.09,33.86,34.01,19600.0,33.86,34.09,33.86,34.01,19600.0
2006-07-14 14:40:00,34.01,34.13,34.0,34.07,18200.0,34.01,34.13,34.0,34.07,18200.0
2006-07-14 14:50:00,34.08,34.15,34.0,34.11,14600.0,34.08,34.15,34.0,34.11,14600.0
2006-07-14 15:00:00,34.17,34.35,34.12,34.26,19200.0,34.17,34.35,34.12,34.26,19200.0
2006-07-14 15:10:00,34.26,34.29,34.11,34.24,13800.0,34.26,34.29,34.11,34.24,13800.0
2006-07-14 15:20:00,34.24,34.35,34.09,34.14,14300.0,34.24,34.35,34.09,34.14,14300.0
2006-07-14 15:30:00,34.12,34.3,34.05,34.3,23500.0,34.12,34.3,34.05,34.3,23500.0
2006-07-14 15:40:00,34.36,34.45,34.06,34.25,36900.0,34.36,34.45,34.06,34.25,36900.0
2006-07-14 15:50:00,34.25,34.34,34.18,34.29,44600.0,34.25,34.34,34.18,34.29,44600.0
2006-07-17 09:30:00,34.24,34.45,33.85,34.37,44400.0,34.24,34.45,33.85,34.37,44400.0
2006-07-17 09:40:00,34.36,34.7,34.36,34.5,45500.0,34.36,34.7,34.36,34.5,45500.0
2006-07-17 09:50:00,34.46,34.62,34.29,34.29,9800.0,34.46,34.62,34.29,34.29,9800.0
2006-07-17 10:00:00,34.27,34.27,33.97,33.97,12500.0,34.27,34.27,33.97,33.97,12500.0
2006-07-17 10:10:00,33.97,34.46,33.87,34.42,19000.0,33.97,34.46,33.87,34.42,19000.0
2006-07-17 10:20:00,34.41,34.41,33.86,33.86,21500.0,34.41,34.41,33.86,33.86,21500.0
2006-07-17 10:30:00,33.89,33.89,33.53,33.6,38600.0,33.89,33.89,33.53,33.6,38600.0
2006-07-17 10:40:00,33.59,33.63,33.5,33.6,45500.0,33.59,33.63,33.5,33.6,45500.0
2006-07-17 10:50:00,33.6,33.65,33.5,33.54,17800.0,33.6,33.65,33.5,33.54,17800.0
2006-07-17 11:00:00,33.59,33.61,33.5,33.57,18300.0,33.59,33.61,33.5,33.57,18300.0
2006-07-17 11:10:00,33.57,33.74,33.57,33.61,5400.0,33.57,33.74,33.57,33.61,5400.0
2006-07-17 11:20:00,33.64,33.64,33.44,33.54,18600.0,33.64,33.64,33.44,33.54,18600.0
2006-07-17 11:30:00,33.54,33.64,33.53,33.61,6000.0,33.54,33.64,33.53,33.61,6000.0
2006-07-17 11:40:00,33.58,33.82,33.56,33.81,21800.0,33.58,33.82,33.56,33.81,21800.0
2006-07-17 11:50:00,33.77,33.83,33.6,33.67,12300.0,33.77,33.83,33.6,33.67,12300.0
2006-07-17 12:00:00,33.67,33.73,33.54,33.56,6100.0,33.67,33.73,33.54,33.56,6100.0
2006-07-17 12:10:00,33.55,33.64,33.49,33.6,11900.0,33.55,33.64,33.49,33.6,11900.0
2006-07-17 12:20:00,33.61,33.75,33.61,33.69,5200.0,33.61,33.75,33.61,33.69,5200.0
2006-07-17 12:30:00,33.72,33.8,33.7,33.74,5000.0,33.72,33.8,33.7,33.74,5000.0
2006-07-17 12:40:00,33.74,33.8,33.61,33.65,9900.0,33.74,33.8,33.61,33.65,9900.0
2006-07-17 12:50:00,33.62,33.73,33.6,33.64,8400.0,33.62,33.73,33.6,33.64,8400.0
2006-07-17 13:00:00,33.6,33.72,33.57,33.64,8600.0,33.6,33.72,33.57,33.64,8600.0
2006-07-17 13:10:00,33.63,33.86,33.63,33.86,35000.0,33.63,33.86,33.63,33.86,35000.0
2006-07-17 13:20:00,33.86,33.88,33.69,33.72,43500.0,33.86,33.88,33.69,33.72,43500.0
2006-07-17 13:30:00,33.72,33.74,33.62,33.63,7900.0,33.72,33.74,33.62,33.63,7900.0
2006-07-17 13:40:00,33.63,33.67,33.57,33.59,9900.0,33.63,33.67,33.57,33.59,9900.0
2006-07-17 13:50:00,33.59,33.68,33.59,33.65,4100.0,33.59,33.68,33.59,33.65,4100.0
2006-07-17 14:00:00,33.66,33.7,33.57,33.57,7700.0,33.66,33.7,33.57,33.57,7700.0
2006-07-17 14:10:00,33.61,33.69,33.58,33.66,10800.0,33.61,33.69,33.58,33.66,10800.0
2006-07-17 14:20:00,33.7,33.74,33.59,33.7,11100.0,33.7,33.74,33.59,33.7,11100.0
2006-07-17 14:30:00,33.69,33.74,33.68,33.72,10600.0,33.69,33.74,33.68,33.72,10600.0
2006-07-17 14:40:00,33.72,33.73,33.59,33.67,21300.0,33.72,33.73,33.59,33.67,21300.0
2006-07-17 14:50:00,33.68,33.72,33.56,33.61,18400.0,33.68,33.72,33.56,33.61,18400.0
2006-07-17 15:00:00,33.63,33.63,33.32,33.5,35100.0,33.63,33.63,33.32,33.5,35100.0
2006-07-17 15:10:00,33.51,33.59,33.42,33.46,42900.0,33.51,33.59,33.42,33.46,42900.0
2006-07-17 15:20:00,33.49,33.65,33.47,33.5,40600.0,33.49,33.65,33.47,33.5,40600.0
2006-07-17 15:30:00,33.5,33.55,33.46,33.5,23900.0,33.5,33.55,33.46,33.5,23900.0
2006-07-17 15:40:00,33.51,33.65,33.5,33.54,34000.0,33.51,33.65,33.5,33.54,34000.0
2006-07-17 15:50:00,33.52,33.56,33.37,33.44,77000.0,33.52,33.56,33.37,33.44,77000.0
2006-07-18 09:30:00,33.58,33.96,33.52,33.9,52500.0,33.58,33.96,33.52,33.9,52500.0
2006-07-18 09:40:00,33.92,33.96,33.74,33.86,21600.0,33.92,33.96,33.74,33.86,21600.0
2006-07-18 09:50:00,33.83,33.88,33.71,33.75,24200.0,33.83,33.88,33.71,33.75,24200.0
2006-07-18 10:00:00,33.73,33.73,33.46,33.53,18200.0,33.73,33.73,33.46,33.53,18200.0
2006-07-18 10:10:00,33.48,33.54,33.15,33.22,25300.0,33.48,33.54,33.15,33.22,25300.0
2006-07-18 10:20:00,33.23,33.31,33.1,33.26,15200.0,33.23,33.31,33.1,33.26,15200.0
2006-07-18 10:30:00,33.25,33.46,33.22,33.46,22900.0,33.25,33.46,33.22,33.46,22900.0
2006-07-18 10:40:00,33.43,33.45,33.23,33.23,17900.0,33.43,33.45,33.23,33.23,17900.0
2006-07-18 10:50:00,33.24,33.24,32.75,32.77,34600.0,33.24,33.24,32.75,32.77,34600.0
2006-07-18 11:00:00,32.77,32.85,32.75,32.8,31200.0,32.77,32.85,32.75,32.8,31200.0
2006-07-18 11:10:00,32.79,32.83,32.6,32.69,35800.0,32.79,32.83,32.6,32.69,35800.0
2006-07-18 11:20:00,32.66,32.85,32.65,32.8,21900.0,32.66,32.85,32.65,32.8,21900.0
2006-07-18 11:30:00,32.77,32.8,32.67,32.76,24500.0,32.77,32.8,32.67,32.76,24500.0
2006-07-18 11:40:00,32.77,32.77,32.68,32.74,13700.0,32.77,32.77,32.68,32.74,13700.0
2006-07-18 11:50:00,32.76,32.85,32.74,32.76,13400.0,32.76,32.85,32.74,32.76,13400.0
2006-07-18 12:00:00,32.76,32.81,32.69,32.76,6700.0,32.76,32.81,32.69,32.76,6700.0
2006-07-18 12:10:00,32.77,32.8,32.7,32.76,8900.0,32.77,32.8,32.7,32.76,8900.0
2006-07-18 12:20:00,32.81,32.83,32.75,32.81,6700.0,32.81,32.83,32.75,32.81,6700.0
2006-07-18 12:30:00,32.83,32.83,32.74,32.76,6400.0,32.83,32.83,32.74,32.76,6400.0
2006-07-18 12:40:00,32.82,33.06,32.81,33.01,41600.0,32.82,33.06,32.81,33.01,41600.0
2006-07-18 12:50:00,33.04,33.1,32.83,32.97,17500.0,33.04,33.1,32.83,32.97,17500.0
2006-07-18 13:00:00,32.95,32.95,32.7,32.7,14900.0,32.95,32.95,32.7,32.7,14900.0
2006-07-18 13:10:00,32.74,32.74,32.5,32.51,31100.0,32.74,32.74,32.5,32.51,31100.0
2006-07-18 13:20:00,32.51,32.62,32.5,32.51,48700.0,32.51,32.62,32.5,32.51,48700.0
2006-07-18 13:30:00,32.51,32.57,32.42,32.56,25400.0,32.51,32.57,32.42,32.56,25400.0
2006-07-18 13:40:00,32.54,32.57,32.41,32.46,14600.0,32.54,32.57,32.41,32.46,14600.0
2006-07-18 13:50:00,32.44,32.5,32.26,32.31,28300.0,32.44,32.5,32.26,32.31,28300.0
2006-07-18 14:00:00,32.27,32.48,32.27,32.4,16400.0,32.27,32.48,32.27,32.4,16400.0
2006-07-18 14:10:00,32.43,32.57,32.41,32.56,23700.0,32.43,32.57,32.41,32.56,23700.0
2006-07-18 14:20:00,32.55,32.6,32.42,32.56,33400.0,32.55,32.6,32.42,32.56,33400.0
2006-07-18 14:30:00,32.53,32.78,32.5,32.78,36200.0,32.53,32.78,32.5,32.78,36200.0
2006-07-18 14:40:00,32.79,32.96,32.73,32.92,30800.0,32.79,32.96,32.73,32.92,30800.0
2006-07-18 14:50:00,32.85,32.92,32.72,32.88,17100.0,32.85,32.92,32.72,32.88,17100.0
2006-07-18 15:00:00,32.86,32.86,32.62,32.62,20900.0,32.86,32.86,32.62,32.62,20900.0
2006-07-18 15:10:00,32.63,32.7,32.42,32.68,21100.0,32.63,32.7,32.42,32.68,21100.0
2006-07-18 15:20:00,32.66,32.66,32.5,32.63,17500.0,32.66,32.66,32.5,32.63,17500.0
2006-07-18 15:30:00,32.63,32.81,32.62,32.72,28500.0,32.63,32.81,32.62,32.72,28500.0
2006-07-18 15:40:00,32.72,33.02,32.7,32.98,44300.0,32.72,33.02,32.7,32.98,44300.0
2006-07-18 15:50:00,32.98,33.0,32.86,32.94,39700.0,32.98,33.0,32.86,32.94,39700.0
2006-07-19 09:30:00,33.04,33.74,32.78,33.69,49400.0,33.04,33.74,32.78,33.69,49400.0
2006-07-19 09:40:00,33.67,34.21,33.55,34.16,60300.0,33.67,34.21,33.55,34.16,60300.0
2006-07-19 09:50:00,34.13,34.16,33.89,34.0,27400.0,34.13,34.16,33.89,34.0,27400.0
2006-07-19 10:00:00,34.0,34.67,34.0,34.58,102800.0,34.0,34.67,34.0,34.58,102800.0
2006-07-19 10:10:00,34.54,34.66,34.43,34.47,126200.0,34.54,34.66,34.43,34.47,126200.0
2006-07-19 10:20:00,34.48,34.53,34.3,34.5,62900.0,34.48,34.53,34.3,34.5,62900.0
2006-07-19 10:30:00,34.45,34.56,34.34,34.5,47300.0,34.45,34.56,34.34,34.5,47300.0
2006-07-19 10:40:00,34.51,34.68,34.49,34.59,22500.0,34.51,34.68,34.49,34.59,22500.0
2006-07-19 10:50:00,34.58,34.6,34.46,34.53,25100.0,34.58,34.6,34.46,34.53,25100.0
2006-07-19 11:00:00,34.52,34.63,34.36,34.37,55600.0,34.52,34.63,34.36,34.37,55600.0
2006-07-19 11:10:00,34.36,34.55,34.36,34.54,27100.0,34.36,34.55,34.36,34.54,27100.0
2006-07-19 11:20:00,34.54,34.59,34.5,34.52,17900.0,34.54,34.59,34.5,34.52,17900.0
2006-07-19 11:30:00,34.51,34.53,34.37,34.47,20100.0,34.51,34.53,34.37,34.47,20100.0
2006-07-19 11:40:00,34.47,34.53,34.45,34.52,23400.0,34.47,34.53,34.45,34.52,23400.0
2006-07-19 11:50:00,34.53,34.55,34.52,34.53,3800.0,34.53,34.55,34.52,34.53,3800.0
2006-07-19 12:00:00,34.54,34.54,34.49,34.54,9200.0,34.54,34.54,34.49,34.54,9200.0
2006-07-19 12:10:00,34.54,34.65,34.46,34.6,19300.0,34.54,34.65,34.46,34.6,19300.0
2006-07-19 12:20:00,34.57,34.71,34.56,34.71,12500.0,34.57,34.71,34.56,34.71,12500.0
2006-07-19 12:30:00,34.73,34.83,34.7,34.81,13000.0,34.73,34.83,34.7,34.81,13000.0
2006-07-19 12:40:00,34.8,34.82,34.76,34.78,8300.0,34.8,34.82,34.76,34.78,8300.0
2006-07-19 12:50:00,34.84,34.99,34.8,34.98,13800.0,34.84,34.99,34.8,34.98,13800.0
2006-07-19 13:00:00,34.98,35.11,34.97,35.11,25600.0,34.98,35.11,34.97,35.11,25600.0
2006-07-19 13:10:00,35.09,35.16,34.98,35.0,12700.0,35.09,35.16,34.98,35.0,12700.0
2006-07-19 13:20:00,35.01,35.16,35.01,35.03,6400.0,35.01,35.16,35.01,35.03,6400.0
2006-07-19 13:30:00,35.04,35.1,34.96,34.98,8700.0,35.04,35.1,34.96,34.98,8700.0
2006-07-19 13:40:00,34.99,35.02,34.93,34.94,11900.0,34.99,35.02,34.93,34.94,11900.0
2006-07-19 13:50:00,34.95,35.07,34.91,35.0,11900.0,34.95,35.07,34.91,35.0,11900.0
2006-07-19 14:00:00,35.04,35.05,34.82,34.96,26500.0,35.04,35.05,34.82,34.96,26500.0
2006-07-19 14:10:00,34.97,35.0,34.83,34.91,37000.0,34.97,35.0,34.83,34.91,37000.0
2006-07-19 14:20:00,34.92,35.0,34.88,35.0,16900.0,34.92,35.0,34.88,35.0,16900.0
2006-07-19 14:30:00,35.0,35.17,34.91,35.1,43300.0,35.0,35.17,34.91,35.1,43300.0
2006-07-19 14:40:00,35.11,35.15,34.97,35.07,28200.0,35.11,35.15,34.97,35.07,28200.0
2006-07-19 14:50:00,35.06,35.16,34.98,34.98,20100.0,35.06,35.16,34.98,34.98,20100.0
2006-07-19 15:00:00,35.01,35.01,34.87,34.97,25100.0,35.01,35.01,34.87,34.97,25100.0
2006-07-19 15:10:00,34.91,35.0,34.89,35.0,12800.0,34.91,35.0,34.89,35.0,12800.0
2006-07-19 15:20:00,35.0,35.23,34.96,35.18,24500.0,35.0,35.23,34.96,35.18,24500.0
2006-07-19 15:30:00,35.24,35.35,35.2,35.21,39800.0,35.24,35.35,35.2,35.21,39800.0
2006-07-19 15:40:00,35.21,35.28,35.21,35.25,58400.0,35.21,35.28,35.21,35.25,58400.0
2006-07-19 15:50:00,35.26,35.32,35.2,35.24,94700.0,35.26,35.32,35.2,35.24,94700.0
2006-07-20 09:30:00,35.37,35.87,35.28,35.76,74200.0,35.37,35.87,35.28,35.76,74200.0
2006-07-20 09:40:00,35.76,35.78,35.39,35.54,67400.0,35.76,35.78,35.39,35.54,67400.0
2006-07-20 09:50:00,35.51,35.55,35.26,35.27,33200.0,35.51,35.55,35.26,35.27,33200.0
2006-07-20 10:00:00,35.25,35.26,34.85,34.88,59100.0,35.25,35.26,34.85,34.88,59100.0
2006-07-20 10:10:00,34.88,35.2,34.84,35.16,35800.0,34.88,35.2,34.84,35.16,35800.0
2006-07-20 10:20:00,35.2,35.45,35.11,35.41,21900.0,35.2,35.45,35.11,35.41,21900.0
2006-07-20 10:30:00,35.43,35.53,35.32,35.39,19600.0,35.43,35.53,35.32,35.39,19600.0
2006-07-20 10:40:00,35.38,35.39,34.97,34.97,31600.0,35.38,35.39,34.97,34.97,31600.0
2006-07-20 10:50:00,34.98,35.5,34.98,35.42,26500.0,34.98,35.5,34.98,35.42,26500.0
2006-07-20 11:00:00,35.47,35.5,35.12,35.19,26600.0,35.47,35.5,35.12,35.19,26600.0
2006-07-20 11:10:00,35.23,35.45,35.21,35.38,25300.0,35.23,35.45,35.21,35.38,25300.0
2006-07-20 11:20:00,35.39,35.43,35.31,35.39,18500.0,35.39,35.43,35.31,35.39,18500.0
2006-07-20 11:30:00,35.38,35.54,35.33,35.47,11400.0,35.38,35.54,35.33,35.47,11400.0
2006-07-20 11:40:00,35.48,35.58,35.48,35.52,14800.0,35.48,35.58,35.48,35.52,14800.0
2006-07-20 11:50:00,35.53,35.55,35.42,35.46,16100.0,35.53,35.55,35.42,35.46,16100.0
2006-07-20 12:00:00,35.45,35.47,35.35,35.37,10200.0,35.45,35.47,35.35,35.37,10200.0
2006-07-20 12:10:00,35.4,35.49,35.23,35.24,13700.0,35.4,35.49,35.23,35.24,13700.0
2006-07-20 12:20:00,35.22,35.25,35.12,35.17,12400.0,35.22,35.25,35.12,35.17,12400.0
2006-07-20 12:30:00,35.14,35.16,35.08,35.1,15700.0,35.14,35.16,35.08,35.1,15700.0
2006-07-20 12:40:00,35.14,35.35,35.14,35.25,8400.0,35.14,35.35,35.14,35.25,8400.0
2006-07-20 12:50:00,35.27,35.32,35.21,35.25,7800.0,35.27,35.32,35.21,35.25,7800.0
2006-07-20 13:00:00,35.3,35.38,35.29,35.37,12800.0,35.3,35.38,35.29,35.37,12800.0
2006-07-20 13:10:00,35.37,35.46,35.29,35.4,25300.0,35.37,35.46,35.29,35.4,25300.0
2006-07-20 13:20:00,35.36,35.38,35.24,35.29,10400.0,35.36,35.38,35.24,35.29,10400.0
2006-07-20 13:30:00,35.25,35.39,35.21,35.25,14700.0,35.25,35.39,35.21,35.25,14700.0
2006-07-20 13:40:00,35.25,35.29,35.03,35.19,28900.0,35.25,35.29,35.03,35.19,28900.0
2006-07-20 13:50:00,35.13,35.26,35.1,35.23,64300.0,35.13,35.26,35.1,35.23,64300.0
2006-07-20 14:00:00,35.23,35.39,35.11,35.11,46000.0,35.23,35.39,35.11,35.11,46000.0
2006-07-20 14:10:00,35.11,35.15,34.92,35.03,23400.0,35.11,35.15,34.92,35.03,23400.0
2006-07-20 14:20:00,35.03,35.12,34.99,35.06,22800.0,35.03,35.12,34.99,35.06,22800.0
2006-07-20 14:30:00,35.04,35.15,35.04,35.12,35600.0,35.04,35.15,35.04,35.12,35600.0
2006-07-20 14:40:00,35.1,35.2,35.04,35.2,21800.0,35.1,35.2,35.04,35.2,21800.0
2006-07-20 14:50:00,35.2,35.27,35.01,35.01,28400.0,35.2,35.27,35.01,35.01,28400.0
2006-07-20 15:00:00,35.01,35.14,34.97,35.1,17300.0,35.01,35.14,34.97,35.1,17300.0
2006-07-20 15:10:00,35.09,35.18,35.08,35.15,15300.0,35.09,35.18,35.08,35.15,15300.0
2006-07-20 15:20:00,35.12,35.13,35.0,35.11,26200.0,35.12,35.13,35.0,35.11,26200.0
2006-07-20 15:30:00,35.11,35.18,35.05,35.05,13700.0,35.11,35.18,35.05,35.05,13700.0
2006-07-20 15:40:00,35.04,35.05,34.95,34.99,26800.0,35.04,35.05,34.95,34.99,26800.0
2006-07-20 15:50:00,35.01,35.01,34.85,34.96,34000.0,35.01,35.01,34.85,34.96,34000.0
2006-07-21 09:30:00,35.13,35.13,34.54,34.7,53100.0,35.13,35.13,34.54,34.7,53100.0
2006-07-21 09:40:00,34.7,34.82,34.32,34.32,26100.0,34.7,34.82,34.32,34.32,26100.0
2006-07-21 09:50:00,34.36,34.86,34.3,34.63,31400.0,34.36,34.86,34.3,34.63,31400.0
2006-07-21 10:00:00,34.64,34.67,34.32,34.6,23500.0,34.64,34.67,34.32,34.6,23500.0
2006-07-21 10:10:00,34.53,34.53,34.09,34.12,33700.0,34.53,34.53,34.09,34.12,33700.0
2006-07-21 10:20:00,34.13,34.42,34.12,34.22,31800.0,34.13,34.42,34.12,34.22,31800.0
2006-07-21 10:30:00,34.22,34.3,34.09,34.24,19700.0,34.22,34.3,34.09,34.24,19700.0
2006-07-21 10:40:00,34.24,34.45,34.19,34.35,18400.0,34.24,34.45,34.19,34.35,18400.0
2006-07-21 10:50:00,34.31,34.5,34.23,34.37,12100.0,34.31,34.5,34.23,34.37,12100.0
2006-07-21 11:00:00,34.35,34.35,33.87,33.9,25900.0,34.35,34.35,33.87,33.9,25900.0
2006-07-21 11:10:00,33.96,34.0,33.84,33.84,24500.0,33.96,34.0,33.84,33.84,24500.0
2006-07-21 11:20:00,33.83,33.96,33.69,33.69,53300.0,33.83,33.96,33.69,33.69,53300.0
2006-07-21 11:30:00,33.69,33.84,33.69,33.79,13600.0,33.69,33.84,33.69,33.79,13600.0
2006-07-21 11:40:00,33.81,34.0,33.72,34.0,19800.0,33.81,34.0,33.72,34.0,19800.0
2006-07-21 11:50:00,33.99,34.39,33.99,34.27,74100.0,33.99,34.39,33.99,34.27,74100.0
2006-07-21 12:00:00,34.2,34.23,33.95,33.95,12300.0,34.2,34.23,33.95,33.95,12300.0
2006-07-21 12:10:00,33.95,33.96,33.8,33.83,12100.0,33.95,33.96,33.8,33.83,12100.0
2006-07-21 12:20:00,33.86,33.98,33.81,33.9,7500.0,33.86,33.98,33.81,33.9,7500.0
2006-07-21 12:30:00,33.9,33.97,33.79,33.8,10700.0,33.9,33.97,33.79,33.8,10700.0
2006-07-21 12:40:00,33.82,33.9,33.75,33.8,5400.0,33.82,33.9,33.75,33.8,5400.0
2006-07-21 12:50:00,33.77,33.83,33.71,33.82,5500.0,33.77,33.83,33.71,33.82,5500.0
2006-07-21 13:00:00,33.82,34.04,33.8,33.99,8900.0,33.82,34.04,33.8,33.99,8900.0
2006-07-21 13:10:00,34.0,34.17,33.99,34.09,10500.0,34.0,34.17,33.99,34.09,10500.0
2006-07-21 13:20:00,34.06,34.14,33.97,33.97,5500.0,34.06,34.14,33.97,33.97,5500.0
2006-07-21 13:30:00,33.97,34.13,33.96,34.04,6600.0,33.97,34.13,33.96,34.04,6600.0
2006-07-21 13:40:00,34.03,34.23,33.96,34.17,15700.0,34.03,34.23,33.96,34.17,15700.0
2006-07-21 13:50:00,34.17,34.18,34.08,34.13,4400.0,34.17,34.18,34.08,34.13,4400.0
2006-07-21 14:00:00,34.11,34.14,34.04,34.09,5600.0,34.11,34.14,34.04,34.09,5600.0
2006-07-21 14:10:00,34.1,34.1,34.0,34.05,5300.0,34.1,34.1,34.0,34.05,5300.0
2006-07-21 14:20:00,34.03,34.17,34.03,34.16,9700.0,34.03,34.17,34.03,34.16,9700.0
2006-07-21 14:30:00,34.14,34.26,34.1,34.23,12900.0,34.14,34.26,34.1,34.23,12900.0
2006-07-21 14:40:00,34.18,34.18,34.07,34.11,9100.0,34.18,34.18,34.07,34.11,9100.0
2006-07-21 14:50:00,34.1,34.22,34.1,34.22,9200.0,34.1,34.22,34.1,34.22,9200.0
2006-07-21 15:00:00,34.17,34.19,34.01,34.09,14500.0,34.17,34.19,34.01,34.09,14500.0
2006-07-21 15:10:00,34.07,34.16,34.06,34.1,18200.0,34.07,34.16,34.06,34.1,18200.0
2006-07-21 15:20:00,34.1,34.14,34.0,34.09,8900.0,34.1,34.14,34.0,34.09,8900.0
2006-07-21 15:30:00,34.11,34.26,34.1,34.2,13000.0,34.11,34.26,34.1,34.2,13000.0
2006-07-21 15:40:00,34.23,34.3,34.2,34.29,19100.0,34.23,34.3,34.2,34.29,19100.0
2006-07-21 15:50:00,34.29,34.43,34.25,34.31,64000.0,34.29,34.43,34.25,34.31,64000.0
2006-07-24 09:30:00,34.37,34.86,34.25,34.64,33100.0,34.37,34.86,34.25,34.64,33100.0
2006-07-24 09:40:00,34.72,35.22,34.65,34.9,37400.0,34.72,35.22,34.65,34.9,37400.0
2006-07-24 09:50:00,34.95,35.01,34.74,34.83,28300.0,34.95,35.01,34.74,34.83,28300.0
2006-07-24 10:00:00,34.85,34.92,34.74,34.92,17500.0,34.85,34.92,34.74,34.92,17500.0
2006-07-24 10:10:00,34.87,35.08,34.79,34.99,28900.0,34.87,35.08,34.79,34.99,28900.0
2006-07-24 10:20:00,34.96,35.26,34.96,35.12,31100.0,34.96,35.26,34.96,35.12,31100.0
2006-07-24 10:30:00,35.07,35.33,35.01,35.08,24900.0,35.07,35.33,35.01,35.08,24900.0
2006-07-24 10:40:00,35.11,35.11,34.97,35.0,25700.0,35.11,35.11,34.97,35.0,25700.0
2006-07-24 10:50:00,34.98,35.07,34.94,35.07,21800.0,34.98,35.07,34.94,35.07,21800.0
2006-07-24 11:00:00,35.08,35.12,35.03,35.12,16100.0,35.08,35.12,35.03,35.12,16100.0
2006-07-24 11:10:00,35.12,35.22,35.09,35.18,11800.0,35.12,35.22,35.09,35.18,11800.0
2006-07-24 11:20:00,35.18,35.38,35.13,35.38,20300.0,35.18,35.38,35.13,35.38,20300.0
2006-07-24 11:30:00,35.35,35.37,35.26,35.29,14700.0,35.35,35.37,35.26,35.29,14700.0
2006-07-24 11:40:00,35.3,35.32,35.22,35.25,12600.0,35.3,35.32,35.22,35.25,12600.0
2006-07-24 11:50:00,35.24,35.32,35.22,35.32,5900.0,35.24,35.32,35.22,35.32,5900.0
2006-07-24 12:00:00,35.31,35.32,34.98,35.05,14900.0,35.31,35.32,34.98,35.05,14900.0
2006-07-24 12:10:00,35.05,35.05,34.9,34.91,14700.0,35.05,35.05,34.9,34.91,14700.0
2006-07-24 12:20:00,34.94,35.0,34.93,34.99,16700.0,34.94,35.0,34.93,34.99,16700.0
2006-07-24 12:30:00,34.96,34.97,34.86,34.87,13500.0,34.96,34.97,34.86,34.87,13500.0
2006-07-24 12:40:00,34.89,34.92,34.85,34.91,5700.0,34.89,34.92,34.85,34.91,5700.0
2006-07-24 12:50:00,34.9,34.92,34.8,34.81,13200.0,34.9,34.92,34.8,34.81,13200.0
2006-07-24 13:00:00,34.8,34.93,34.75,34.91,10500.0,34.8,34.93,34.75,34.91,10500.0
2006-07-24 13:10:00,34.91,34.91,34.75,34.78,22300.0,34.91,34.91,34.75,34.78,22300.0
2006-07-24 13:20:00,34.81,34.92,34.79,34.92,6600.0,34.81,34.92,34.79,34.92,6600.0
2006-07-24 13:30:00,34.92,35.0,34.88,34.99,4800.0,34.92,35.0,34.88,34.99,4800.0
2006-07-24 13:40:00,35.0,35.05,34.96,34.99,11300.0,35.0,35.05,34.96,34.99,11300.0
2006-07-24 13:50:00,35.0,35.03,34.94,34.94,4400.0,35.0,35.03,34.94,34.94,4400.0
2006-07-24 14:00:00,34.93,34.97,34.91,34.92,6400.0,34.93,34.97,34.91,34.92,6400.0
2006-07-24 14:10:00,34.96,34.96,34.82,34.83,5300.0,34.96,34.96,34.82,34.83,5300.0
2006-07-24 14:20:00,34.83,34.88,34.8,34.86,5100.0,34.83,34.88,34.8,34.86,5100.0
2006-07-24 14:30:00,34.87,35.03,34.87,34.99,4600.0,34.87,35.03,34.87,34.99,4600.0
2006-07-24 14:40:00,34.99,35.01,34.95,34.95,5900.0,34.99,35.01,34.95,34.95,5900.0
2006-07-24 14:50:00,34.97,35.06,34.9,34.93,14600.0,34.97,35.06,34.9,34.93,14600.0
2006-07-24 15:00:00,34.95,35.01,34.95,35.0,18500.0,34.95,35.01,34.95,35.0,18500.0
2006-07-24 15:10:00,35.0,35.1,35.0,35.08,13400.0,35.0,35.1,35.0,35.08,13400.0
2006-07-24 15:20:00,35.1,35.16,35.08,35.1,14300.0,35.1,35.16,35.08,35.1,14300.0
2006-07-24 15:30:00,35.11,35.12,34.92,34.95,28400.0,35.11,35.12,34.92,34.95,28400.0
2006-07-24 15:40:00,34.95,35.0,34.91,34.96,35100.0,34.95,35.0,34.91,34.96,35100.0
2006-07-24 15:50:00,34.95,35.09,34.95,34.98,32900.0,34.95,35.09,34.95,34.98,32900.0
2006-07-25 09:30:00,34.95,35.22,34.64,34.67,13300.0,34.95,35.22,34.64,34.67,13300.0
2006-07-25 09:40:00,34.67,35.21,34.62,35.13,10800.0,34.67,35.21,34.62,35.13,10800.0
2006-07-25 09:50:00,35.19,35.77,35.09,35.65,23300.0,35.19,35.77,35.09,35.65,23300.0
2006-07-25 10:00:00,35.58,35.75,35.5,35.72,33500.0,35.58,35.75,35.5,35.72,33500.0
2006-07-25 10:10:00,35.72,35.75,35.51,35.51,33800.0,35.72,35.75,35.51,35.51,33800.0
2006-07-25 10:20:00,35.51,35.54,35.16,35.16,21600.0,35.51,35.54,35.16,35.16,21600.0
2006-07-25 10:30:00,35.16,35.2,34.68,34.93,32300.0,35.16,35.2,34.68,34.93,32300.0
2006-07-25 10:40:00,34.88,35.02,34.73,34.87,23400.0,34.88,35.02,34.73,34.87,23400.0
2006-07-25 10:50:00,34.87,35.11,34.87,35.07,11200.0,34.87,35.11,34.87,35.07,11200.0
2006-07-25 11:00:00,35.05,35.2,35.05,35.1,9500.0,35.05,35.2,35.05,35.1,9500.0
2006-07-25 11:10:00,35.11,35.19,35.06,35.17,8400.0,35.11,35.19,35.06,35.17,8400.0
2006-07-25 11:20:00,35.15,35.56,35.15,35.54,14400.0,35.15,35.56,35.15,35.54,14400.0
2006-07-25 11:30:00,35.52,35.52,35.21,35.25,16000.0,35.52,35.52,35.21,35.25,16000.0
2006-07-25 11:40:00,35.28,35.32,35.22,35.27,3100.0,35.28,35.32,35.22,35.27,3100.0
2006-07-25 11:50:00,35.28,35.28,35.15,35.21,34500.0,35.28,35.28,35.15,35.21,34500.0
2006-07-25 12:00:00,35.2,35.2,35.01,35.15,45400.0,35.2,35.2,35.01,35.15,45400.0
2006-07-25 12:10:00,35.1,35.2,35.01,35.2,24600.0,35.1,35.2,35.01,35.2,24600.0
2006-07-25 12:20:00,35.19,35.25,35.14,35.18,11300.0,35.19,35.25,35.14,35.18,11300.0
2006-07-25 12:30:00,35.18,35.2,35.14,35.16,4500.0,35.18,35.2,35.14,35.16,4500.0
2006-07-25 12:40:00,35.18,35.2,35.09,35.1,10400.0,35.18,35.2,35.09,35.1,10400.0
2006-07-25 12:50:00,35.1,35.15,35.05,35.09,20700.0,35.1,35.15,35.05,35.09,20700.0
2006-07-25 13:00:00,35.09,35.13,35.09,35.12,5500.0,35.09,35.13,35.09,35.12,5500.0
2006-07-25 13:10:00,35.09,35.11,35.05,35.05,8500.0,35.09,35.11,35.05,35.05,8500.0
2006-07-25 13:20:00,35.05,35.05,34.95,34.95,6100.0,35.05,35.05,34.95,34.95,6100.0
2006-07-25 13:30:00,34.97,34.98,34.8,34.89,19900.0,34.97,34.98,34.8,34.89,19900.0
2006-07-25 13:40:00,34.89,34.89,34.75,34.76,11500.0,34.89,34.89,34.75,34.76,11500.0
2006-07-25 13:50:00,34.75,34.88,34.73,34.84,9100.0,34.75,34.88,34.73,34.84,9100.0
2006-07-25 14:00:00,34.85,34.95,34.79,34.95,7400.0,34.85,34.95,34.79,34.95,7400.0
2006-07-25 14:10:00,34.95,35.05,34.89,35.03,11200.0,34.95,35.05,34.89,35.03,11200.0
2006-07-25 14:20:00,35.04,35.22,35.01,35.2,14400.0,35.04,35.22,35.01,35.2,14400.0
2006-07-25 14:30:00,35.2,35.4,35.19,35.39,25100.0,35.2,35.4,35.19,35.39,25100.0
2006-07-25 14:40:00,35.4,35.58,35.3,35.48,20000.0,35.4,35.58,35.3,35.48,20000.0
2006-07-25 14:50:00,35.48,35.55,35.31,35.31,13300.0,35.48,35.55,35.31,35.31,13300.0
2006-07-25 15:00:00,35.33,35.64,35.32,35.56,35400.0,35.33,35.64,35.32,35.56,35400.0
2006-07-25 15:10:00,35.56,35.57,35.47,35.54,17900.0,35.56,35.57,35.47,35.54,17900.0
2006-07-25 15:20:00,35.6,35.64,35.52,35.58,15300.0,35.6,35.64,35.52,35.58,15300.0
2006-07-25 15:30:00,35.6,35.7,35.59,35.65,18700.0,35.6,35.7,35.59,35.65,18700.0
2006-07-25 15:40:00,35.65,35.65,35.36,35.51,28900.0,35.65,35.65,35.36,35.51,28900.0
2006-07-25 15:50:00,35.53,35.61,35.38,35.61,33800.0,35.53,35.61,35.38,35.61,33800.0
2006-07-26 09:30:00,35.32,35.55,34.8,34.98,29800.0,35.32,35.55,34.8,34.98,29800.0
2006-07-26 09:40:00,35.05,35.24,35.01,35.2,12400.0,35.05,35.24,35.01,35.2,12400.0
2006-07-26 09:50:00,35.2,35.6,35.18,35.36,8700.0,35.2,35.6,35.18,35.36,8700.0
2006-07-26 10:00:00,35.36,35.39,34.95,35.04,14600.0,35.36,35.39,34.95,35.04,14600.0
2006-07-26 10:10:00,35.0,35.19,34.97,35.04,29100.0,35.0,35.19,34.97,35.04,29100.0
2006-07-26 10:20:00,35.05,35.08,34.97,35.05,4700.0,35.05,35.08,34.97,35.05,4700.0
2006-07-26 10:30:00,35.05,35.05,34.82,34.93,7600.0,35.05,35.05,34.82,34.93,7600.0
2006-07-26 10:40:00,34.94,35.05,34.76,34.77,14200.0,34.94,35.05,34.76,34.77,14200.0
2006-07-26 10:50:00,34.77,34.91,34.76,34.84,5300.0,34.77,34.91,34.76,34.84,5300.0
2006-07-26 11:00:00,34.9,35.06,34.83,35.03,10000.0,34.9,35.06,34.83,35.03,10000.0
2006-07-26 11:10:00,35.06,35.36,35.06,35.34,11900.0,35.06,35.36,35.06,35.34,11900.0
2006-07-26 11:20:00,35.35,35.37,35.06,35.11,19900.0,35.35,35.37,35.06,35.11,19900.0
2006-07-26 11:30:00,35.07,35.11,34.95,35.08,5800.0,35.07,35.11,34.95,35.08,5800.0
2006-07-26 11:40:00,35.08,35.1,35.05,35.05,4700.0,35.08,35.1,35.05,35.05,4700.0
2006-07-26 11:50:00,35.09,35.3,35.08,35.28,17800.0,35.09,35.3,35.08,35.28,17800.0
2006-07-26 12:00:00,35.29,35.5,35.29,35.49,15400.0,35.29,35.5,35.29,35.49,15400.0
2006-07-26 12:10:00,35.49,35.6,35.47,35.52,11500.0,35.49,35.6,35.47,35.52,11500.0
2006-07-26 12:20:00,35.56,35.56,35.41,35.55,18300.0,35.56,35.56,35.41,35.55,18300.0
2006-07-26 12:30:00,35.55,35.59,35.44,35.44,11600.0,35.55,35.59,35.44,35.44,11600.0
2006-07-26 12:40:00,35.47,35.47,35.35,35.43,3400.0,35.47,35.47,35.35,35.43,3400.0
2006-07-26 12:50:00,35.45,35.47,35.3,35.32,3200.0,35.45,35.47,35.3,35.32,3200.0
2006-07-26 13:00:00,35.34,35.34,35.32,35.32,2000.0,35.34,35.34,35.32,35.32,2000.0
2006-07-26 13:10:00,35.34,35.42,35.34,35.42,2900.0,35.34,35.42,35.34,35.42,2900.0
2006-07-26 13:20:00,35.41,35.46,35.4,35.4,7400.0,35.41,35.46,35.4,35.4,7400.0
2006-07-26 13:30:00,35.41,35.55,35.4,35.55,4700.0,35.41,35.55,35.4,35.55,4700.0
2006-07-26 13:40:00,35.56,35.7,35.49,35.7,13500.0,35.56,35.7,35.49,35.7,13500.0
2006-07-26 13:50:00,35.72,35.92,35.72,35.91,14700.0,35.72,35.92,35.72,35.91,14700.0
2006-07-26 14:00:00,35.81,35.89,35.52,35.54,8200.0,35.81,35.89,35.52,35.54,8200.0
2006-07-26 14:10:00,35.55,35.89,35.46,35.82,9500.0,35.55,35.89,35.46,35.82,9500.0
2006-07-26 14:20:00,35.82,35.88,35.67,35.76,9800.0,35.82,35.88,35.67,35.76,9800.0
2006-07-26 14:30:00,35.77,35.94,35.77,35.9,11300.0,35.77,35.94,35.77,35.9,11300.0
2006-07-26 14:40:00,35.9,35.91,35.66,35.72,11800.0,35.9,35.91,35.66,35.72,11800.0
2006-07-26 14:50:00,35.72,35.88,35.67,35.85,18400.0,35.72,35.88,35.67,35.85,18400.0
2006-07-26 15:00:00,35.86,35.89,35.72,35.78,9000.0,35.86,35.89,35.72,35.78,9000.0
2006-07-26 15:10:00,35.79,35.92,35.69,35.82,15800.0,35.79,35.92,35.69,35.82,15800.0
2006-07-26 15:20:00,35.85,35.89,35.79,35.84,11300.0,35.85,35.89,35.79,35.84,11300.0
2006-07-26 15:30:00,35.84,35.91,35.72,35.79,27800.0,35.84,35.91,35.72,35.79,27800.0
2006-07-26 15:40:00,35.77,35.77,35.37,35.49,29300.0,35.77,35.77,35.37,35.49,29300.0
2006-07-26 15:50:00,35.46,35.69,35.24,35.58,41400.0,35.46,35.69,35.24,35.58,41400.0
2006-07-27 09:30:00,35.07,35.1,34.26,34.51,149600.0,35.07,35.1,34.26,34.51,149600.0
2006-07-27 09:40:00,34.46,34.62,33.76,33.79,87900.0,34.46,34.62,33.76,33.79,87900.0
2006-07-27 09:50:00,33.83,33.94,33.41,33.75,131600.0,33.83,33.94,33.41,33.75,131600.0
2006-07-27 10:00:00,33.72,33.75,33.5,33.69,99900.0,33.72,33.75,33.5,33.69,99900.0
2006-07-27 10:10:00,33.7,34.13,33.54,34.11,55400.0,33.7,34.13,33.54,34.11,55400.0
2006-07-27 10:20:00,34.11,34.39,34.0,34.0,48400.0,34.11,34.39,34.0,34.0,48400.0
2006-07-27 10:30:00,34.04,34.08,33.74,33.75,27100.0,34.04,34.08,33.74,33.75,27100.0
2006-07-27 10:40:00,33.76,33.93,33.52,33.58,26200.0,33.76,33.93,33.52,33.58,26200.0
2006-07-27 10:50:00,33.56,33.76,33.55,33.61,27500.0,33.56,33.76,33.55,33.61,27500.0
2006-07-27 11:00:00,33.6,33.75,33.4,33.69,60100.0,33.6,33.75,33.4,33.69,60100.0
2006-07-27 11:10:00,33.69,33.9,33.69,33.8,44200.0,33.69,33.9,33.69,33.8,44200.0
2006-07-27 11:20:00,33.8,33.84,33.65,33.67,31200.0,33.8,33.84,33.65,33.67,31200.0
2006-07-27 11:30:00,33.68,33.77,33.45,33.51,22000.0,33.68,33.77,33.45,33.51,22000.0
2006-07-27 11:40:00,33.49,33.66,33.45,33.55,30900.0,33.49,33.66,33.45,33.55,30900.0
2006-07-27 11:50:00,33.55,33.68,33.51,33.67,22900.0,33.55,33.68,33.51,33.67,22900.0
2006-07-27 12:00:00,33.66,34.04,33.65,33.95,36400.0,33.66,34.04,33.65,33.95,36400.0
2006-07-27 12:10:00,33.98,33.98,33.71,33.8,11500.0,33.98,33.98,33.71,33.8,11500.0
2006-07-27 12:20:00,33.79,33.82,33.75,33.75,17300.0,33.79,33.82,33.75,33.75,17300.0
2006-07-27 12:30:00,33.75,33.9,33.73,33.75,35700.0,33.75,33.9,33.73,33.75,35700.0
2006-07-27 12:40:00,33.75,33.79,33.74,33.75,29800.0,33.75,33.79,33.74,33.75,29800.0
2006-07-27 12:50:00,33.75,33.76,33.65,33.71,20000.0,33.75,33.76,33.65,33.71,20000.0
2006-07-27 13:00:00,33.72,33.72,33.59,33.65,20000.0,33.72,33.72,33.59,33.65,20000.0
2006-07-27 13:10:00,33.65,33.67,33.55,33.55,27200.0,33.65,33.67,33.55,33.55,27200.0
2006-07-27 13:20:00,33.55,33.62,33.3,33.3,37200.0,33.55,33.62,33.3,33.3,37200.0
2006-07-27 13:30:00,33.3,33.5,33.3,33.38,57000.0,33.3,33.5,33.3,33.38,57000.0
2006-07-27 13:40:00,33.38,33.54,33.28,33.32,27000.0,33.38,33.54,33.28,33.32,27000.0
2006-07-27 13:50:00,33.31,33.31,32.82,32.83,44400.0,33.31,33.31,32.82,32.83,44400.0
2006-07-27 14:00:00,32.83,33.05,32.77,32.84,41400.0,32.83,33.05,32.77,32.84,41400.0
2006-07-27 14:10:00,32.84,32.84,32.6,32.68,93000.0,32.84,32.84,32.6,32.68,93000.0
2006-07-27 14:20:00,32.69,33.2,32.69,33.09,68600.0,32.69,33.2,32.69,33.09,68600.0
2006-07-27 14:30:00,33.09,33.13,32.78,32.9,37700.0,33.09,33.13,32.78,32.9,37700.0
2006-07-27 14:40:00,32.91,32.91,32.68,32.74,27800.0,32.91,32.91,32.68,32.74,27800.0
2006-07-27 14:50:00,32.7,32.9,32.68,32.86,46700.0,32.7,32.9,32.68,32.86,46700.0
2006-07-27 15:00:00,32.84,32.9,32.74,32.84,40300.0,32.84,32.9,32.74,32.84,40300.0
2006-07-27 15:10:00,32.85,32.89,32.79,32.85,24000.0,32.85,32.89,32.79,32.85,24000.0
2006-07-27 15:20:00,32.85,32.9,32.81,32.87,34800.0,32.85,32.9,32.81,32.87,34800.0
2006-07-27 15:30:00,32.87,33.34,32.87,33.17,46200.0,32.87,33.34,32.87,33.17,46200.0
2006-07-27 15:40:00,33.19,33.32,33.11,33.2,52600.0,33.19,33.32,33.11,33.2,52600.0
2006-07-27 15:50:00,33.17,33.44,33.17,33.37,149100.0,33.17,33.44,33.17,33.37,149100.0
2006-07-28 09:30:00,33.41,33.41,32.95,33.1,17900.0,33.41,33.41,32.95,33.1,17900.0
2006-07-28 09:40:00,33.17,33.87,33.17,33.79,34200.0,33.17,33.87,33.17,33.79,34200.0
2006-07-28 09:50:00,33.79,34.18,33.77,34.06,33600.0,33.79,34.18,33.77,34.06,33600.0
2006-07-28 10:00:00,34.02,34.1,33.61,33.61,35700.0,34.02,34.1,33.61,33.61,35700.0
2006-07-28 10:10:00,33.6,33.83,33.52,33.71,27000.0,33.6,33.83,33.52,33.71,27000.0
2006-07-28 10:20:00,33.71,33.71,33.36,33.41,18900.0,33.71,33.71,33.36,33.41,18900.0
2006-07-28 10:30:00,33.44,33.64,33.37,33.64,31100.0,33.44,33.64,33.37,33.64,31100.0
2006-07-28 10:40:00,33.6,33.74,33.56,33.67,11500.0,33.6,33.74,33.56,33.67,11500.0
2006-07-28 10:50:00,33.72,33.78,33.7,33.76,7400.0,33.72,33.78,33.7,33.76,7400.0
2006-07-28 11:00:00,33.76,34.0,33.76,33.82,32100.0,33.76,34.0,33.76,33.82,32100.0
2006-07-28 11:10:00,33.87,34.13,33.82,33.94,29100.0,33.87,34.13,33.82,33.94,29100.0
2006-07-28 11:20:00,33.95,34.04,33.8,34.0,10700.0,33.95,34.04,33.8,34.0,10700.0
2006-07-28 11:30:00,34.04,34.15,34.02,34.03,12300.0,34.04,34.15,34.02,34.03,12300.0
2006-07-28 11:40:00,34.03,34.03,33.85,33.87,8500.0,34.03,34.03,33.85,33.87,8500.0
2006-07-28 11:50:00,33.92,34.02,33.87,34.0,5300.0,33.92,34.02,33.87,34.0,5300.0
2006-07-28 12:00:00,34.04,34.06,33.81,34.01,15100.0,34.04,34.06,33.81,34.01,15100.0
2006-07-28 12:10:00,34.05,34.15,34.0,34.15,10000.0,34.05,34.15,34.0,34.15,10000.0
2006-07-28 12:20:00,34.14,34.22,34.09,34.16,17300.0,34.14,34.22,34.09,34.16,17300.0
2006-07-28 12:30:00,34.16,34.21,34.07,34.18,17700.0,34.16,34.21,34.07,34.18,17700.0
2006-07-28 12:40:00,34.17,34.23,34.12,34.15,13100.0,34.17,34.23,34.12,34.15,13100.0
2006-07-28 12:50:00,34.15,34.19,34.0,34.18,7300.0,34.15,34.19,34.0,34.18,7300.0
2006-07-28 13:00:00,34.14,34.31,34.12,34.29,24100.0,34.14,34.31,34.12,34.29,24100.0
2006-07-28 13:10:00,34.26,34.31,34.02,34.13,13200.0,34.26,34.31,34.02,34.13,13200.0
2006-07-28 13:20:00,34.14,34.33,34.14,34.26,12200.0,34.14,34.33,34.14,34.26,12200.0
2006-07-28 13:30:00,34.24,34.29,34.15,34.22,10800.0,34.24,34.29,34.15,34.22,10800.0
2006-07-28 13:40:00,34.22,34.22,34.02,34.15,17500.0,34.22,34.22,34.02,34.15,17500.0
2006-07-28 13:50:00,34.14,34.3,34.01,34.06,30300.0,34.14,34.3,34.01,34.06,30300.0
2006-07-28 14:00:00,34.1,34.19,34.03,34.05,5600.0,34.1,34.19,34.03,34.05,5600.0
2006-07-28 14:10:00,34.05,34.18,34.0,34.03,17900.0,34.05,34.18,34.0,34.03,17900.0
2006-07-28 14:20:00,34.08,34.2,34.03,34.04,15500.0,34.08,34.2,34.03,34.04,15500.0
2006-07-28 14:30:00,34.03,34.05,34.0,34.02,16800.0,34.03,34.05,34.0,34.02,16800.0
2006-07-28 14:40:00,34.02,34.08,34.0,34.03,29500.0,34.02,34.08,34.0,34.03,29500.0
2006-07-28 14:50:00,34.04,34.17,34.03,34.1,15200.0,34.04,34.17,34.03,34.1,15200.0
2006-07-28 15:00:00,34.09,34.13,34.03,34.06,16200.0,34.09,34.13,34.03,34.06,16200.0
2006-07-28 15:10:00,34.04,34.13,34.02,34.11,32300.0,34.04,34.13,34.02,34.11,32300.0
2006-07-28 15:20:00,34.15,34.26,34.07,34.12,22300.0,34.15,34.26,34.07,34.12,22300.0
2006-07-28 15:30:00,34.14,34.3,34.11,34.28,34700.0,34.14,34.3,34.11,34.28,34700.0
2006-07-28 15:40:00,34.28,34.3,34.24,34.26,41200.0,34.28,34.3,34.24,34.26,41200.0
2006-07-28 15:50:00,34.26,34.31,34.25,34.25,53700.0,34.26,34.31,34.25,34.25,53700.0
2006-07-31 09:30:00,34.11,34.13,33.19,33.27,42000.0,34.11,34.13,33.19,33.27,42000.0
2006-07-31 09:40:00,33.27,33.31,32.89,32.96,27700.0,33.27,33.31,32.89,32.96,27700.0
2006-07-31 09:50:00,32.97,33.34,32.91,33.1,40800.0,32.97,33.34,32.91,33.1,40800.0
2006-07-31 10:00:00,33.1,33.69,33.05,33.51,48500.0,33.1,33.69,33.05,33.51,48500.0
2006-07-31 10:10:00,33.51,33.67,33.42,33.54,38000.0,33.51,33.67,33.42,33.54,38000.0
2006-07-31 10:20:00,33.57,34.04,33.52,33.91,31300.0,33.57,34.04,33.52,33.91,31300.0
2006-07-31 10:30:00,33.9,33.94,33.4,33.53,27200.0,33.9,33.94,33.4,33.53,27200.0
2006-07-31 10:40:00,33.58,33.58,33.33,33.43,22200.0,33.58,33.58,33.33,33.43,22200.0
2006-07-31 10:50:00,33.42,33.65,33.38,33.46,15300.0,33.42,33.65,33.38,33.46,15300.0
2006-07-31 11:00:00,33.48,33.61,33.43,33.53,13900.0,33.48,33.61,33.43,33.53,13900.0
2006-07-31 11:10:00,33.47,33.59,33.37,33.54,14900.0,33.47,33.59,33.37,33.54,14900.0
2006-07-31 11:20:00,33.48,33.56,33.27,33.27,24900.0,33.48,33.56,33.27,33.27,24900.0
2006-07-31 11:30:00,33.27,33.35,33.13,33.3,18100.0,33.27,33.35,33.13,33.3,18100.0
2006-07-31 11:40:00,33.26,33.28,33.13,33.23,13000.0,33.26,33.28,33.13,33.23,13000.0
2006-07-31 11:50:00,33.25,33.42,33.2,33.3,10100.0,33.25,33.42,33.2,33.3,10100.0
2006-07-31 12:00:00,33.27,33.36,33.24,33.31,9300.0,33.27,33.36,33.24,33.31,9300.0
2006-07-31 12:10:00,33.31,33.36,33.23,33.25,5700.0,33.31,33.36,33.23,33.25,5700.0
2006-07-31 12:20:00,33.26,33.38,33.24,33.38,17700.0,33.26,33.38,33.24,33.38,17700.0
2006-07-31 12:30:00,33.35,33.38,33.3,33.3,9000.0,33.35,33.38,33.3,33.3,9000.0
2006-07-31 12:40:00,33.3,33.47,33.28,33.44,10300.0,33.3,33.47,33.28,33.44,10300.0
2006-07-31 12:50:00,33.46,33.47,33.4,33.42,9400.0,33.46,33.47,33.4,33.42,9400.0
2006-07-31 13:00:00,33.4,33.49,33.4,33.4,26800.0,33.4,33.49,33.4,33.4,26800.0
2006-07-31 13:10:00,33.4,33.47,33.38,33.47,22500.0,33.4,33.47,33.38,33.47,22500.0
2006-07-31 13:20:00,33.47,33.5,33.44,33.49,16000.0,33.47,33.5,33.44,33.49,16000.0
2006-07-31 13:30:00,33.48,33.51,33.47,33.51,13800.0,33.48,33.51,33.47,33.51,13800.0
2006-07-31 13:40:00,33.51,33.55,33.4,33.42,23800.0,33.51,33.55,33.4,33.42,23800.0
2006-07-31 13:50:00,33.44,33.44,33.35,33.4,18400.0,33.44,33.44,33.35,33.4,18400.0
2006-07-31 14:00:00,33.38,33.4,33.34,33.35,13600.0,33.38,33.4,33.34,33.35,13600.0
2006-07-31 14:10:00,33.37,33.38,33.27,33.34,16500.0,33.37,33.38,33.27,33.34,16500.0
2006-07-31 14:20:00,33.34,33.4,33.3,33.34,18400.0,33.34,33.4,33.3,33.34,18400.0
2006-07-31 14:30:00,33.35,33.39,33.26,33.39,28200.0,33.35,33.39,33.26,33.39,28200.0
2006-07-31 14:40:00,33.39,33.4,33.3,33.38,14700.0,33.39,33.4,33.3,33.38,14700.0
2006-07-31 14:50:00,33.35,33.4,33.34,33.37,14000.0,33.35,33.4,33.34,33.37,14000.0
2006-07-31 15:00:00,33.38,33.4,33.25,33.38,23400.0,33.38,33.4,33.25,33.38,23400.0
2006-07-31 15:10:00,33.38,33.55,33.34,33.51,37100.0,33.38,33.55,33.34,33.51,37100.0
2006-07-31 15:20:00,33.5,33.77,33.5,33.72,68300.0,33.5,33.77,33.5,33.72,68300.0
2006-07-31 15:30:00,33.74,33.78,33.62,33.71,44600.0,33.74,33.78,33.62,33.71,44600.0
2006-07-31 15:40:00,33.71,33.74,33.54,33.55,44300.0,33.71,33.74,33.54,33.55,44300.0
2006-07-31 15:50:00,33.55,33.56,33.36,33.52,79600.0,33.55,33.56,33.36,33.52,79600.0
2006-08-01 09:30:00,33.23,33.44,33.09,33.21,32400.0,33.23,33.44,33.09,33.21,32400.0
2006-08-01 09:40:00,33.21,33.31,32.9,32.91,36000.0,33.21,33.31,32.9,32.91,36000.0
2006-08-01 09:50:00,32.91,32.97,32.71,32.74,30500.0,32.91,32.97,32.71,32.74,30500.0
2006-08-01 10:00:00,32.77,32.77,32.27,32.39,61600.0,32.77,32.77,32.27,32.39,61600.0
2006-08-01 10:10:00,32.37,32.49,32.29,32.36,25000.0,32.37,32.49,32.29,32.36,25000.0
2006-08-01 10:20:00,32.34,32.34,32.05,32.31,42400.0,32.34,32.34,32.05,32.31,42400.0
2006-08-01 10:30:00,32.31,32.4,32.29,32.39,38500.0,32.31,32.4,32.29,32.39,38500.0
2006-08-01 10:40:00,32.38,32.43,32.22,32.27,35200.0,32.38,32.43,32.22,32.27,35200.0
2006-08-01 10:50:00,32.27,32.3,32.24,32.26,18200.0,32.27,32.3,32.24,32.26,18200.0
2006-08-01 11:00:00,32.26,32.37,32.26,32.3,32400.0,32.26,32.37,32.26,32.3,32400.0
2006-08-01 11:10:00,32.29,32.42,32.28,32.39,33800.0,32.29,32.42,32.28,32.39,33800.0
2006-08-01 11:20:00,32.38,32.45,32.33,32.41,13600.0,32.38,32.45,32.33,32.41,13600.0
2006-08-01 11:30:00,32.44,32.5,32.37,32.48,23100.0,32.44,32.5,32.37,32.48,23100.0
2006-08-01 11:40:00,32.48,32.48,32.35,32.35,8000.0,32.48,32.48,32.35,32.35,8000.0
2006-08-01 11:50:00,32.35,32.38,32.29,32.32,5300.0,32.35,32.38,32.29,32.32,5300.0
2006-08-01 12:00:00,32.31,32.34,32.24,32.27,5100.0,32.31,32.34,32.24,32.27,5100.0
2006-08-01 12:10:00,32.27,32.33,32.26,32.28,8000.0,32.27,32.33,32.26,32.28,8000.0
2006-08-01 12:20:00,32.27,32.36,32.24,32.35,15100.0,32.27,32.36,32.24,32.35,15100.0
2006-08-01 12:30:00,32.35,32.35,32.32,32.35,8400.0,32.35,32.35,32.32,32.35,8400.0
2006-08-01 12:40:00,32.34,32.35,32.26,32.29,5700.0,32.34,32.35,32.26,32.29,5700.0
2006-08-01 12:50:00,32.25,32.27,32.21,32.26,24800.0,32.25,32.27,32.21,32.26,24800.0
2006-08-01 13:00:00,32.26,32.28,32.21,32.24,17000.0,32.26,32.28,32.21,32.24,17000.0
2006-08-01 13:10:00,32.21,32.24,32.14,32.2,11800.0,32.21,32.24,32.14,32.2,11800.0
2006-08-01 13:20:00,32.2,32.2,32.15,32.19,11000.0,32.2,32.2,32.15,32.19,11000.0
2006-08-01 13:30:00,32.17,32.22,32.12,32.2,12400.0,32.17,32.22,32.12,32.2,12400.0
2006-08-01 13:40:00,32.2,32.36,32.18,32.34,34700.0,32.2,32.36,32.18,32.34,34700.0
2006-08-01 13:50:00,32.34,32.41,32.33,32.37,23900.0,32.34,32.41,32.33,32.37,23900.0
2006-08-01 14:00:00,32.37,32.38,32.24,32.25,8600.0,32.37,32.38,32.24,32.25,8600.0
2006-08-01 14:10:00,32.26,32.27,32.22,32.24,22000.0,32.26,32.27,32.22,32.24,22000.0
2006-08-01 14:20:00,32.24,32.24,32.17,32.17,10200.0,32.24,32.24,32.17,32.17,10200.0
2006-08-01 14:30:00,32.19,32.22,32.17,32.2,11400.0,32.19,32.22,32.17,32.2,11400.0
2006-08-01 14:40:00,32.15,32.3,32.15,32.3,21500.0,32.15,32.3,32.15,32.3,21500.0
2006-08-01 14:50:00,32.3,32.36,32.28,32.36,18500.0,32.3,32.36,32.28,32.36,18500.0
2006-08-01 15:00:00,32.35,32.35,32.27,32.29,17400.0,32.35,32.35,32.27,32.29,17400.0
2006-08-01 15:10:00,32.34,32.35,32.27,32.27,14500.0,32.34,32.35,32.27,32.27,14500.0
2006-08-01 15:20:00,32.28,32.46,32.28,32.38,24500.0,32.28,32.46,32.28,32.38,24500.0
2006-08-01 15:30:00,32.36,32.46,32.25,32.4,54400.0,32.36,32.46,32.25,32.4,54400.0
2006-08-01 15:40:00,32.4,32.64,32.36,32.61,31900.0,32.4,32.64,32.36,32.61,31900.0
2006-08-01 15:50:00,32.62,32.62,32.43,32.51,85100.0,32.62,32.62,32.43,32.51,85100.0
2006-08-02 09:30:00,32.73,32.95,32.56,32.79,41000.0,32.73,32.95,32.56,32.79,41000.0
2006-08-02 09:40:00,32.82,32.89,32.78,32.85,26400.0,32.82,32.89,32.78,32.85,26400.0
2006-08-02 09:50:00,32.84,32.85,32.59,32.62,36300.0,32.84,32.85,32.59,32.62,36300.0
2006-08-02 10:00:00,32.62,32.66,32.36,32.41,34000.0,32.62,32.66,32.36,32.41,34000.0
2006-08-02 10:10:00,32.43,32.5,32.38,32.49,23200.0,32.43,32.5,32.38,32.49,23200.0
2006-08-02 10:20:00,32.45,32.54,32.33,32.53,15900.0,32.45,32.54,32.33,32.53,15900.0
2006-08-02 10:30:00,32.53,32.57,32.46,32.54,22600.0,32.53,32.57,32.46,32.54,22600.0
2006-08-02 10:40:00,32.55,32.68,32.55,32.6,36000.0,32.55,32.68,32.55,32.6,36000.0
2006-08-02 10:50:00,32.58,32.85,32.58,32.78,31100.0,32.58,32.85,32.58,32.78,31100.0
2006-08-02 11:00:00,32.82,32.82,32.75,32.75,11000.0,32.82,32.82,32.75,32.75,11000.0
2006-08-02 11:10:00,32.75,33.04,32.75,32.98,18800.0,32.75,33.04,32.75,32.98,18800.0
2006-08-02 11:20:00,32.94,33.0,32.75,32.75,14200.0,32.94,33.0,32.75,32.75,14200.0
2006-08-02 11:30:00,32.75,32.76,32.61,32.61,22500.0,32.75,32.76,32.61,32.61,22500.0
2006-08-02 11:40:00,32.59,32.79,32.55,32.72,19800.0,32.59,32.79,32.55,32.72,19800.0
2006-08-02 11:50:00,32.74,32.86,32.65,32.85,17900.0,32.74,32.86,32.65,32.85,17900.0
2006-08-02 12:00:00,32.85,33.02,32.8,32.99,24400.0,32.85,33.02,32.8,32.99,24400.0
2006-08-02 12:10:00,33.0,33.05,32.86,32.86,21600.0,33.0,33.05,32.86,32.86,21600.0
2006-08-02 12:20:00,32.87,32.87,32.77,32.77,11500.0,32.87,32.87,32.77,32.77,11500.0
2006-08-02 12:30:00,32.77,32.79,32.66,32.66,11100.0,32.77,32.79,32.66,32.66,11100.0
2006-08-02 12:40:00,32.67,32.69,32.64,32.65,10400.0,32.67,32.69,32.64,32.65,10400.0
2006-08-02 12:50:00,32.65,32.67,32.63,32.64,9200.0,32.65,32.67,32.63,32.64,9200.0
2006-08-02 13:00:00,32.64,32.75,32.59,32.75,15500.0,32.64,32.75,32.59,32.75,15500.0
2006-08-02 13:10:00,32.71,32.79,32.71,32.77,6600.0,32.71,32.79,32.71,32.77,6600.0
2006-08-02 13:20:00,32.78,32.85,32.75,32.79,4900.0,32.78,32.85,32.75,32.79,4900.0
2006-08-02 13:30:00,32.79,32.84,32.75,32.8,15700.0,32.79,32.84,32.75,32.8,15700.0
2006-08-02 13:40:00,32.79,32.84,32.76,32.77,21800.0,32.79,32.84,32.76,32.77,21800.0
2006-08-02 13:50:00,32.77,32.79,32.6,32.6,10700.0,32.77,32.79,32.6,32.6,10700.0
2006-08-02 14:00:00,32.65,32.65,32.57,32.61,11900.0,32.65,32.65,32.57,32.61,11900.0
2006-08-02 14:10:00,32.63,32.63,32.56,32.56,8500.0,32.63,32.63,32.56,32.56,8500.0
2006-08-02 14:20:00,32.56,32.57,32.31,32.33,32400.0,32.56,32.57,32.31,32.33,32400.0
2006-08-02 14:30:00,32.32,32.47,32.28,32.32,28100.0,32.32,32.47,32.28,32.32,28100.0
2006-08-02 14:40:00,32.33,32.44,32.33,32.38,64200.0,32.33,32.44,32.33,32.38,64200.0
2006-08-02 14:50:00,32.4,32.41,32.28,32.3,17300.0,32.4,32.41,32.28,32.3,17300.0
2006-08-02 15:00:00,32.32,32.35,32.28,32.28,23900.0,32.32,32.35,32.28,32.28,23900.0
2006-08-02 15:10:00,32.29,32.3,32.24,32.25,68900.0,32.29,32.3,32.24,32.25,68900.0
2006-08-02 15:20:00,32.25,32.3,32.24,32.24,24400.0,32.25,32.3,32.24,32.24,24400.0
2006-08-02 15:30:00,32.25,32.32,32.24,32.31,25400.0,32.25,32.32,32.24,32.31,25400.0
2006-08-02 15:40:00,32.3,32.36,32.19,32.21,49600.0,32.3,32.36,32.19,32.21,49600.0
2006-08-02 15:50:00,32.23,32.36,32.2,32.33,71100.0,32.23,32.36,32.2,32.33,71100.0
2006-08-03 09:30:00,32.06,32.32,31.59,31.81,50600.0,32.06,32.32,31.59,31.81,50600.0
2006-08-03 09:40:00,31.83,32.11,31.72,32.1,33100.0,31.83,32.11,31.72,32.1,33100.0
2006-08-03 09:50:00,32.1,32.1,31.87,31.93,21300.0,32.1,32.1,31.87,31.93,21300.0
2006-08-03 10:00:00,31.94,31.99,31.8,31.99,33500.0,31.94,31.99,31.8,31.99,33500.0
2006-08-03 10:10:00,31.98,32.13,31.84,32.1,32600.0,31.98,32.13,31.84,32.1,32600.0
2006-08-03 10:20:00,32.13,32.46,32.0,32.3,56400.0,32.13,32.46,32.0,32.3,56400.0
2006-08-03 10:30:00,32.34,32.39,32.0,32.0,26900.0,32.34,32.39,32.0,32.0,26900.0
2006-08-03 10:40:00,32.0,32.19,32.0,32.12,8000.0,32.0,32.19,32.0,32.12,8000.0
2006-08-03 10:50:00,32.1,32.2,32.01,32.2,15200.0,32.1,32.2,32.01,32.2,15200.0
2006-08-03 11:00:00,32.19,32.25,32.11,32.11,24500.0,32.19,32.25,32.11,32.11,24500.0
2006-08-03 11:10:00,32.13,32.42,32.0,32.06,23900.0,32.13,32.42,32.0,32.06,23900.0
2006-08-03 11:20:00,32.05,32.09,31.99,32.01,10400.0,32.05,32.09,31.99,32.01,10400.0
2006-08-03 11:30:00,32.02,32.02,31.92,31.93,12100.0,32.02,32.02,31.92,31.93,12100.0
2006-08-03 11:40:00,31.93,32.02,31.93,32.01,5300.0,31.93,32.02,31.93,32.01,5300.0
2006-08-03 11:50:00,32.01,32.03,31.91,31.91,12400.0,32.01,32.03,31.91,31.91,12400.0
2006-08-03 12:00:00,31.95,32.04,31.93,32.04,13100.0,31.95,32.04,31.93,32.04,13100.0
2006-08-03 12:10:00,32.05,32.12,32.05,32.11,5700.0,32.05,32.12,32.05,32.11,5700.0
2006-08-03 12:20:00,32.11,32.17,32.11,32.15,8200.0,32.11,32.17,32.11,32.15,8200.0
2006-08-03 12:30:00,32.18,32.28,32.18,32.28,16200.0,32.18,32.28,32.18,32.28,16200.0
2006-08-03 12:40:00,32.27,32.29,32.22,32.29,10700.0,32.27,32.29,32.22,32.29,10700.0
2006-08-03 12:50:00,32.29,32.31,32.26,32.29,14700.0,32.29,32.31,32.26,32.29,14700.0
2006-08-03 13:00:00,32.29,32.4,32.29,32.32,28000.0,32.29,32.4,32.29,32.32,28000.0
2006-08-03 13:10:00,32.35,32.46,32.32,32.44,16800.0,32.35,32.46,32.32,32.44,16800.0
2006-08-03 13:20:00,32.47,32.51,32.41,32.45,14700.0,32.47,32.51,32.41,32.45,14700.0
2006-08-03 13:30:00,32.45,32.5,32.37,32.49,18800.0,32.45,32.5,32.37,32.49,18800.0
2006-08-03 13:40:00,32.5,32.56,32.47,32.52,14900.0,32.5,32.56,32.47,32.52,14900.0
2006-08-03 13:50:00,32.56,32.69,32.52,32.64,18800.0,32.56,32.69,32.52,32.64,18800.0
2006-08-03 14:00:00,32.68,32.82,32.64,32.73,18000.0,32.68,32.82,32.64,32.73,18000.0
2006-08-03 14:10:00,32.74,32.74,32.54,32.56,22500.0,32.74,32.74,32.54,32.56,22500.0
2006-08-03 14:20:00,32.58,32.8,32.56,32.67,29500.0,32.58,32.8,32.56,32.67,29500.0
2006-08-03 14:30:00,32.67,32.71,32.57,32.67,27600.0,32.67,32.71,32.57,32.67,27600.0
2006-08-03 14:40:00,32.67,32.77,32.6,32.6,42900.0,32.67,32.77,32.6,32.6,42900.0
2006-08-03 14:50:00,32.61,32.85,32.61,32.85,22900.0,32.61,32.85,32.61,32.85,22900.0
2006-08-03 15:00:00,32.85,32.87,32.7,32.71,30600.0,32.85,32.87,32.7,32.71,30600.0
2006-08-03 15:10:00,32.71,32.71,32.5,32.62,30600.0,32.71,32.71,32.5,32.62,30600.0
2006-08-03 15:20:00,32.61,32.68,32.57,32.64,17500.0,32.61,32.68,32.57,32.64,17500.0
2006-08-03 15:30:00,32.67,32.68,32.58,32.65,41500.0,32.67,32.68,32.58,32.65,41500.0
2006-08-03 15:40:00,32.63,32.8,32.63,32.72,56100.0,32.63,32.8,32.63,32.72,56100.0
2006-08-03 15:50:00,32.73,32.85,32.7,32.74,60000.0,32.73,32.85,32.7,32.74,60000.0
2006-08-04 09:30:00,32.88,33.45,32.88,33.28,43200.0,32.88,33.45,32.88,33.28,43200.0
2006-08-04 09:40:00,33.3,33.58,33.29,33.53,20500.0,33.3,33.58,33.29,33.53,20500.0
2006-08-04 09:50:00,33.55,33.55,33.3,33.41,26800.0,33.55,33.55,33.3,33.41,26800.0
2006-08-04 10:00:00,33.43,33.63,33.38,33.58,24100.0,33.43,33.63,33.38,33.58,24100.0
2006-08-04 10:10:00,33.58,33.66,33.25,33.31,32000.0,33.58,33.66,33.25,33.31,32000.0
2006-08-04 10:20:00,33.28,33.46,33.25,33.27,20500.0,33.28,33.46,33.25,33.27,20500.0
2006-08-04 10:30:00,33.29,33.37,33.25,33.25,14800.0,33.29,33.37,33.25,33.25,14800.0
2006-08-04 10:40:00,33.28,33.32,33.25,33.32,18100.0,33.28,33.32,33.25,33.32,18100.0
2006-08-04 10:50:00,33.32,33.38,33.25,33.35,10500.0,33.32,33.38,33.25,33.35,10500.0
2006-08-04 11:00:00,33.35,33.35,33.25,33.27,10100.0,33.35,33.35,33.25,33.27,10100.0
2006-08-04 11:10:00,33.26,33.31,33.25,33.31,13300.0,33.26,33.31,33.25,33.31,13300.0
2006-08-04 11:20:00,33.27,33.28,33.21,33.28,7700.0,33.27,33.28,33.21,33.28,7700.0
2006-08-04 11:30:00,33.28,33.3,33.0,33.08,47000.0,33.28,33.3,33.0,33.08,47000.0
2006-08-04 11:40:00,33.08,33.12,32.9,32.91,16000.0,33.08,33.12,32.9,32.91,16000.0
2006-08-04 11:50:00,32.9,32.9,32.51,32.57,21700.0,32.9,32.9,32.51,32.57,21700.0
2006-08-04 12:00:00,32.52,32.68,32.45,32.54,12200.0,32.52,32.68,32.45,32.54,12200.0
2006-08-04 12:10:00,32.54,32.6,32.16,32.3,23400.0,32.54,32.6,32.16,32.3,23400.0
2006-08-04 12:20:00,32.26,32.43,32.2,32.25,9500.0,32.26,32.43,32.2,32.25,9500.0
2006-08-04 12:30:00,32.25,32.33,32.07,32.1,21000.0,32.25,32.33,32.07,32.1,21000.0
2006-08-04 12:40:00,32.1,32.36,32.1,32.34,11900.0,32.1,32.36,32.1,32.34,11900.0
2006-08-04 12:50:00,32.36,32.39,32.29,32.3,5700.0,32.36,32.39,32.29,32.3,5700.0
2006-08-04 13:00:00,32.32,32.46,32.3,32.42,14000.0,32.32,32.46,32.3,32.42,14000.0
2006-08-04 13:10:00,32.45,32.46,32.16,32.24,21100.0,32.45,32.46,32.16,32.24,21100.0
2006-08-04 13:20:00,32.24,32.29,32.16,32.29,9100.0,32.24,32.29,32.16,32.29,9100.0
2006-08-04 13:30:00,32.26,32.3,32.04,32.15,9700.0,32.26,32.3,32.04,32.15,9700.0
2006-08-04 13:40:00,32.11,32.29,32.11,32.27,7200.0,32.11,32.29,32.11,32.27,7200.0
2006-08-04 13:50:00,32.29,32.39,32.18,32.26,6700.0,32.29,32.39,32.18,32.26,6700.0
2006-08-04 14:00:00,32.24,32.43,32.18,32.43,9600.0,32.24,32.43,32.18,32.43,9600.0
2006-08-04 14:10:00,32.43,32.43,32.18,32.24,6200.0,32.43,32.43,32.18,32.24,6200.0
2006-08-04 14:20:00,32.25,32.31,32.14,32.21,15800.0,32.25,32.31,32.14,32.21,15800.0
2006-08-04 14:30:00,32.2,32.23,32.12,32.19,69100.0,32.2,32.23,32.12,32.19,69100.0
2006-08-04 14:40:00,32.19,32.21,32.11,32.18,7300.0,32.19,32.21,32.11,32.18,7300.0
2006-08-04 14:50:00,32.2,32.22,31.95,31.99,23600.0,32.2,32.22,31.95,31.99,23600.0
2006-08-04 15:00:00,31.99,32.08,31.94,31.98,21500.0,31.99,32.08,31.94,31.98,21500.0
2006-08-04 15:10:00,31.98,32.21,31.98,32.16,12900.0,31.98,32.21,31.98,32.16,12900.0
2006-08-04 15:20:00,32.16,32.31,32.11,32.3,24400.0,32.16,32.31,32.11,32.3,24400.0
2006-08-04 15:30:00,32.29,32.33,32.14,32.18,30200.0,32.29,32.33,32.14,32.18,30200.0
2006-08-04 15:40:00,32.18,32.25,32.13,32.19,27200.0,32.18,32.25,32.13,32.19,27200.0
2006-08-04 15:50:00,32.19,32.27,32.1,32.25,54200.0,32.19,32.27,32.1,32.25,54200.0
2006-08-07 09:30:00,32.28,32.28,31.55,31.82,36400.0,32.28,32.28,31.55,31.82,36400.0
2006-08-07 09:40:00,31.78,31.79,31.55,31.6,49300.0,31.78,31.79,31.55,31.6,49300.0
2006-08-07 09:50:00,31.57,31.66,31.55,31.66,30400.0,31.57,31.66,31.55,31.66,30400.0
2006-08-07 10:00:00,31.64,31.68,31.55,31.68,28100.0,31.64,31.68,31.55,31.68,28100.0
2006-08-07 10:10:00,31.68,31.74,31.6,31.68,12100.0,31.68,31.74,31.6,31.68,12100.0
2006-08-07 10:20:00,31.68,31.74,31.56,31.61,18100.0,31.68,31.74,31.56,31.61,18100.0
2006-08-07 10:30:00,31.61,31.68,31.58,31.66,19700.0,31.61,31.68,31.58,31.66,19700.0
2006-08-07 10:40:00,31.66,31.78,31.65,31.75,44900.0,31.66,31.78,31.65,31.75,44900.0
2006-08-07 10:50:00,31.75,31.86,31.7,31.77,45100.0,31.75,31.86,31.7,31.77,45100.0
2006-08-07 11:00:00,31.73,31.74,31.65,31.66,34600.0,31.73,31.74,31.65,31.66,34600.0
2006-08-07 11:10:00,31.66,31.68,31.59,31.59,28300.0,31.66,31.68,31.59,31.59,28300.0
2006-08-07 11:20:00,31.6,31.63,31.58,31.59,20700.0,31.6,31.63,31.58,31.59,20700.0
2006-08-07 11:30:00,31.58,31.65,31.58,31.65,10100.0,31.58,31.65,31.58,31.65,10100.0
2006-08-07 11:40:00,31.65,31.73,31.63,31.73,7600.0,31.65,31.73,31.63,31.73,7600.0
2006-08-07 11:50:00,31.73,31.77,31.73,31.77,6300.0,31.73,31.77,31.73,31.77,6300.0
2006-08-07 12:00:00,31.77,31.94,31.77,31.85,19000.0,31.77,31.94,31.77,31.85,19000.0
2006-08-07 12:10:00,31.84,31.85,31.83,31.83,4100.0,31.84,31.85,31.83,31.83,4100.0
2006-08-07 12:20:00,31.83,31.85,31.82,31.85,3900.0,31.83,31.85,31.82,31.85,3900.0
2006-08-07 12:30:00,31.82,31.84,31.81,31.82,6000.0,31.82,31.84,31.81,31.82,6000.0
2006-08-07 12:40:00,31.81,31.99,31.81,31.88,19600.0,31.81,31.99,31.81,31.88,19600.0
2006-08-07 12:50:00,31.87,31.88,31.76,31.76,8600.0,31.87,31.88,31.76,31.76,8600.0
2006-08-07 13:00:00,31.76,31.79,31.7,31.75,14000.0,31.76,31.79,31.7,31.75,14000.0
2006-08-07 13:10:00,31.75,31.76,31.67,31.68,9400.0,31.75,31.76,31.67,31.68,9400.0
2006-08-07 13:20:00,31.68,31.7,31.67,31.69,14600.0,31.68,31.7,31.67,31.69,14600.0
2006-08-07 13:30:00,31.69,31.69,31.65,31.66,16300.0,31.69,31.69,31.65,31.66,16300.0
2006-08-07 13:40:00,31.65,31.67,31.65,31.65,22500.0,31.65,31.67,31.65,31.65,22500.0
2006-08-07 13:50:00,31.66,31.66,31.64,31.65,21600.0,31.66,31.66,31.64,31.65,21600.0
2006-08-07 14:00:00,31.65,31.72,31.63,31.69,23500.0,31.65,31.72,31.63,31.69,23500.0
2006-08-07 14:10:00,31.69,31.69,31.62,31.66,11100.0,31.69,31.69,31.62,31.66,11100.0
2006-08-07 14:20:00,31.67,31.68,31.59,31.6,12500.0,31.67,31.68,31.59,31.6,12500.0
2006-08-07 14:30:00,31.58,31.61,31.55,31.6,10800.0,31.58,31.61,31.55,31.6,10800.0
2006-08-07 14:40:00,31.6,31.66,31.56,31.62,9200.0,31.6,31.66,31.56,31.62,9200.0
2006-08-07 14:50:00,31.61,31.67,31.58,31.66,3900.0,31.61,31.67,31.58,31.66,3900.0
2006-08-07 15:00:00,31.67,31.67,31.56,31.61,11200.0,31.67,31.67,31.56,31.61,11200.0
2006-08-07 15:10:00,31.62,31.7,31.61,31.67,10600.0,31.62,31.7,31.61,31.67,10600.0
2006-08-07 15:20:00,31.68,31.68,31.57,31.59,11100.0,31.68,31.68,31.57,31.59,11100.0
2006-08-07 15:30:00,31.62,31.67,31.6,31.66,15300.0,31.62,31.67,31.6,31.66,15300.0
2006-08-07 15:40:00,31.66,31.73,31.61,31.73,29800.0,31.66,31.73,31.61,31.73,29800.0
2006-08-07 15:50:00,31.72,31.73,31.6,31.68,45100.0,31.72,31.73,31.6,31.68,45100.0
2006-08-08 09:30:00,31.76,31.77,31.16,31.25,36000.0,31.76,31.77,31.16,31.25,36000.0
2006-08-08 09:40:00,31.25,31.33,30.9,30.97,64700.0,31.25,31.33,30.9,30.97,64700.0
2006-08-08 09:50:00,30.97,30.98,30.91,30.91,32600.0,30.97,30.98,30.91,30.91,32600.0
2006-08-08 10:00:00,30.91,30.91,30.7,30.78,71000.0,30.91,30.91,30.7,30.78,71000.0
2006-08-08 10:10:00,30.75,30.98,30.75,30.89,67900.0,30.75,30.98,30.75,30.89,67900.0
2006-08-08 10:20:00,30.9,30.95,30.8,30.83,22300.0,30.9,30.95,30.8,30.83,22300.0
2006-08-08 10:30:00,30.84,30.86,30.8,30.8,28200.0,30.84,30.86,30.8,30.8,28200.0
2006-08-08 10:40:00,30.8,30.83,30.74,30.75,23100.0,30.8,30.83,30.74,30.75,23100.0
2006-08-08 10:50:00,30.75,30.77,30.41,30.44,74500.0,30.75,30.77,30.41,30.44,74500.0
2006-08-08 11:00:00,30.45,30.57,30.38,30.54,34200.0,30.45,30.57,30.38,30.54,34200.0
2006-08-08 11:10:00,30.54,30.62,30.49,30.62,29500.0,30.54,30.62,30.49,30.62,29500.0
2006-08-08 11:20:00,30.62,30.68,30.58,30.67,29900.0,30.62,30.68,30.58,30.67,29900.0
2006-08-08 11:30:00,30.68,30.81,30.64,30.73,32400.0,30.68,30.81,30.64,30.73,32400.0
2006-08-08 11:40:00,30.74,30.78,30.69,30.72,48900.0,30.74,30.78,30.69,30.72,48900.0
2006-08-08 11:50:00,30.69,30.75,30.61,30.66,26200.0,30.69,30.75,30.61,30.66,26200.0
2006-08-08 12:00:00,30.66,30.81,30.66,30.74,32100.0,30.66,30.81,30.66,30.74,32100.0
2006-08-08 12:10:00,30.74,30.75,30.66,30.71,22300.0,30.74,30.75,30.66,30.71,22300.0
2006-08-08 12:20:00,30.7,30.72,30.66,30.67,18500.0,30.7,30.72,30.66,30.67,18500.0
2006-08-08 12:30:00,30.67,30.68,30.63,30.67,12100.0,30.67,30.68,30.63,30.67,12100.0
2006-08-08 12:40:00,30.67,30.75,30.66,30.73,18700.0,30.67,30.75,30.66,30.73,18700.0
2006-08-08 12:50:00,30.73,30.77,30.73,30.77,9500.0,30.73,30.77,30.73,30.77,9500.0
2006-08-08 13:00:00,30.77,30.77,30.68,30.7,13900.0,30.77,30.77,30.68,30.7,13900.0
2006-08-08 13:10:00,30.69,30.74,30.69,30.74,10200.0,30.69,30.74,30.69,30.74,10200.0
2006-08-08 13:20:00,30.76,30.8,30.75,30.78,16200.0,30.76,30.8,30.75,30.78,16200.0
2006-08-08 13:30:00,30.75,30.8,30.69,30.73,13800.0,30.75,30.8,30.69,30.73,13800.0
2006-08-08 13:40:00,30.72,30.73,30.62,30.68,13200.0,30.72,30.73,30.62,30.68,13200.0
2006-08-08 13:50:00,30.66,30.69,30.61,30.61,16600.0,30.66,30.69,30.61,30.61,16600.0
2006-08-08 14:00:00,30.62,30.78,30.62,30.73,105300.0,30.62,30.78,30.62,30.73,105300.0
2006-08-08 14:10:00,30.75,30.95,30.72,30.86,52000.0,30.75,30.95,30.72,30.86,52000.0
2006-08-08 14:20:00,30.87,30.95,30.5,30.55,89600.0,30.87,30.95,30.5,30.55,89600.0
2006-08-08 14:30:00,30.57,30.81,30.46,30.65,36800.0,30.57,30.81,30.46,30.65,36800.0
2006-08-08 14:40:00,30.65,30.87,30.56,30.6,41900.0,30.65,30.87,30.56,30.6,41900.0
2006-08-08 14:50:00,30.6,30.63,30.5,30.57,39800.0,30.6,30.63,30.5,30.57,39800.0
2006-08-08 15:00:00,30.58,30.67,30.51,30.64,21800.0,30.58,30.67,30.51,30.64,21800.0
2006-08-08 15:10:00,30.66,30.66,30.5,30.52,21600.0,30.66,30.66,30.5,30.52,21600.0
2006-08-08 15:20:00,30.51,30.57,30.38,30.5,36200.0,30.51,30.57,30.38,30.5,36200.0
2006-08-08 15:30:00,30.45,30.5,30.29,30.46,37000.0,30.45,30.5,30.29,30.46,37000.0
2006-08-08 15:40:00,30.48,30.65,30.43,30.65,46800.0,30.48,30.65,30.43,30.65,46800.0
2006-08-08 15:50:00,30.63,30.64,30.51,30.57,47900.0,30.63,30.64,30.51,30.57,47900.0
2006-08-09 09:30:00,30.88,31.36,30.86,31.16,57900.0,30.88,31.36,30.86,31.16,57900.0
2006-08-09 09:40:00,31.13,31.2,31.03,31.09,40900.0,31.13,31.2,31.03,31.09,40900.0
2006-08-09 09:50:00,31.16,31.16,30.95,31.0,26600.0,31.16,31.16,30.95,31.0,26600.0
2006-08-09 10:00:00,31.0,31.06,30.96,31.01,8700.0,31.0,31.06,30.96,31.01,8700.0
2006-08-09 10:10:00,31.01,31.16,30.9,30.9,18000.0,31.01,31.16,30.9,30.9,18000.0
2006-08-09 10:20:00,30.91,30.93,30.58,30.58,36600.0,30.91,30.93,30.58,30.58,36600.0
2006-08-09 10:30:00,30.59,30.61,30.5,30.61,29900.0,30.59,30.61,30.5,30.61,29900.0
2006-08-09 10:40:00,30.61,30.94,30.57,30.9,23900.0,30.61,30.94,30.57,30.9,23900.0
2006-08-09 10:50:00,30.9,30.98,30.69,30.75,16500.0,30.9,30.98,30.69,30.75,16500.0
2006-08-09 11:00:00,30.76,30.89,30.7,30.87,12500.0,30.76,30.89,30.7,30.87,12500.0
2006-08-09 11:10:00,30.87,30.99,30.87,30.87,10000.0,30.87,30.99,30.87,30.87,10000.0
2006-08-09 11:20:00,30.87,30.87,30.77,30.86,11300.0,30.87,30.87,30.77,30.86,11300.0
2006-08-09 11:30:00,30.87,31.08,30.87,31.05,11400.0,30.87,31.08,30.87,31.05,11400.0
2006-08-09 11:40:00,31.06,31.14,31.06,31.07,11300.0,31.06,31.14,31.06,31.07,11300.0
2006-08-09 11:50:00,31.07,31.07,30.86,30.89,18600.0,31.07,31.07,30.86,30.89,18600.0
2006-08-09 12:00:00,30.87,30.9,30.8,30.83,15500.0,30.87,30.9,30.8,30.83,15500.0
2006-08-09 12:10:00,30.82,30.82,30.6,30.65,13600.0,30.82,30.82,30.6,30.65,13600.0
2006-08-09 12:20:00,30.65,30.74,30.6,30.73,11100.0,30.65,30.74,30.6,30.73,11100.0
2006-08-09 12:30:00,30.71,30.71,30.63,30.63,6600.0,30.71,30.71,30.63,30.63,6600.0
2006-08-09 12:40:00,30.64,30.64,30.56,30.56,9900.0,30.64,30.64,30.56,30.56,9900.0
2006-08-09 12:50:00,30.56,30.61,30.5,30.61,12100.0,30.56,30.61,30.5,30.61,12100.0
2006-08-09 13:00:00,30.62,30.68,30.58,30.66,7600.0,30.62,30.68,30.58,30.66,7600.0
2006-08-09 13:10:00,30.67,30.75,30.56,30.61,12100.0,30.67,30.75,30.56,30.61,12100.0
2006-08-09 13:20:00,30.56,30.66,30.55,30.58,12200.0,30.56,30.66,30.55,30.58,12200.0
2006-08-09 13:30:00,30.58,30.62,30.51,30.59,10800.0,30.58,30.62,30.51,30.59,10800.0
2006-08-09 13:40:00,30.62,30.68,30.58,30.59,8200.0,30.62,30.68,30.58,30.59,8200.0
2006-08-09 13:50:00,30.59,30.65,30.55,30.55,12200.0,30.59,30.65,30.55,30.55,12200.0
2006-08-09 14:00:00,30.55,30.63,30.55,30.59,11900.0,30.55,30.63,30.55,30.59,11900.0
2006-08-09 14:10:00,30.59,30.6,30.51,30.53,12800.0,30.59,30.6,30.51,30.53,12800.0
2006-08-09 14:20:00,30.53,30.57,30.48,30.52,20400.0,30.53,30.57,30.48,30.52,20400.0
2006-08-09 14:30:00,30.5,30.58,30.5,30.53,18300.0,30.5,30.58,30.5,30.53,18300.0
2006-08-09 14:40:00,30.54,30.58,30.31,30.33,25000.0,30.54,30.58,30.31,30.33,25000.0
2006-08-09 14:50:00,30.35,30.35,30.16,30.2,29000.0,30.35,30.35,30.16,30.2,29000.0
2006-08-09 15:00:00,30.2,30.2,29.89,29.93,69000.0,30.2,30.2,29.89,29.93,69000.0
2006-08-09 15:10:00,29.92,30.08,29.88,30.07,42400.0,29.92,30.08,29.88,30.07,42400.0
2006-08-09 15:20:00,30.08,30.12,30.05,30.05,22500.0,30.08,30.12,30.05,30.05,22500.0
2006-08-09 15:30:00,30.05,30.14,30.05,30.09,79700.0,30.05,30.14,30.05,30.09,79700.0
2006-08-09 15:40:00,30.09,30.26,30.09,30.18,49900.0,30.09,30.26,30.09,30.18,49900.0
2006-08-09 15:50:00,30.18,30.21,30.15,30.16,71800.0,30.18,30.21,30.15,30.16,71800.0
2006-08-10 09:30:00,30.05,30.09,29.8,29.89,34800.0,30.05,30.09,29.8,29.89,34800.0
2006-08-10 09:40:00,29.89,30.11,29.75,29.98,55400.0,29.89,30.11,29.75,29.98,55400.0
2006-08-10 09:50:00,29.96,30.75,29.96,30.46,41900.0,29.96,30.75,29.96,30.46,41900.0
2006-08-10 10:00:00,30.45,30.45,30.17,30.22,23400.0,30.45,30.45,30.17,30.22,23400.0
2006-08-10 10:10:00,30.22,30.26,30.14,30.24,27400.0,30.22,30.26,30.14,30.24,27400.0
2006-08-10 10:20:00,30.25,30.51,30.19,30.51,29600.0,30.25,30.51,30.19,30.51,29600.0
2006-08-10 10:30:00,30.51,30.85,30.51,30.6,100900.0,30.51,30.85,30.51,30.6,100900.0
2006-08-10 10:40:00,30.61,30.97,30.55,30.8,42500.0,30.61,30.97,30.55,30.8,42500.0
2006-08-10 10:50:00,30.8,30.88,30.65,30.73,39900.0,30.8,30.88,30.65,30.73,39900.0
2006-08-10 11:00:00,30.74,30.76,30.63,30.76,23600.0,30.74,30.76,30.63,30.76,23600.0
2006-08-10 11:10:00,30.71,30.84,30.65,30.69,13400.0,30.71,30.84,30.65,30.69,13400.0
2006-08-10 11:20:00,30.68,30.71,30.63,30.71,21000.0,30.68,30.71,30.63,30.71,21000.0
2006-08-10 11:30:00,30.7,30.7,30.5,30.5,58700.0,30.7,30.7,30.5,30.5,58700.0
2006-08-10 11:40:00,30.5,30.5,30.22,30.25,134500.0,30.5,30.5,30.22,30.25,134500.0
2006-08-10 11:50:00,30.25,30.26,30.15,30.25,16400.0,30.25,30.26,30.15,30.25,16400.0
2006-08-10 12:00:00,30.26,30.26,30.14,30.18,15700.0,30.26,30.26,30.14,30.18,15700.0
2006-08-10 12:10:00,30.18,30.28,30.18,30.21,17700.0,30.18,30.28,30.18,30.21,17700.0
2006-08-10 12:20:00,30.21,30.25,30.15,30.15,13600.0,30.21,30.25,30.15,30.15,13600.0
2006-08-10 12:30:00,30.14,30.16,30.12,30.13,16000.0,30.14,30.16,30.12,30.13,16000.0
2006-08-10 12:40:00,30.12,30.13,30.0,30.02,13300.0,30.12,30.13,30.0,30.02,13300.0
2006-08-10 12:50:00,30.02,30.14,30.02,30.09,22700.0,30.02,30.14,30.02,30.09,22700.0
2006-08-10 13:00:00,30.1,30.17,30.05,30.1,20200.0,30.1,30.17,30.05,30.1,20200.0
2006-08-10 13:10:00,30.06,30.12,30.06,30.12,19400.0,30.06,30.12,30.06,30.12,19400.0
2006-08-10 13:20:00,30.11,30.14,30.05,30.05,52900.0,30.11,30.14,30.05,30.05,52900.0
2006-08-10 13:30:00,30.06,30.17,30.0,30.17,40200.0,30.06,30.17,30.0,30.17,40200.0
2006-08-10 13:40:00,30.13,30.52,30.13,30.33,26500.0,30.13,30.52,30.13,30.33,26500.0
2006-08-10 13:50:00,30.34,30.53,30.29,30.53,22900.0,30.34,30.53,30.29,30.53,22900.0
2006-08-10 14:00:00,30.54,30.54,30.37,30.51,33300.0,30.54,30.54,30.37,30.51,33300.0
2006-08-10 14:10:00,30.48,30.53,30.35,30.51,17500.0,30.48,30.53,30.35,30.51,17500.0
2006-08-10 14:20:00,30.49,30.5,30.33,30.38,18400.0,30.49,30.5,30.33,30.38,18400.0
2006-08-10 14:30:00,30.34,30.39,30.19,30.35,16900.0,30.34,30.39,30.19,30.35,16900.0
2006-08-10 14:40:00,30.36,30.41,30.2,30.23,25200.0,30.36,30.41,30.2,30.23,25200.0
2006-08-10 14:50:00,30.23,30.34,30.18,30.26,11900.0,30.23,30.34,30.18,30.26,11900.0
2006-08-10 15:00:00,30.25,30.25,30.16,30.21,11100.0,30.25,30.25,30.16,30.21,11100.0
2006-08-10 15:10:00,30.23,30.36,30.23,30.35,18600.0,30.23,30.36,30.23,30.35,18600.0
2006-08-10 15:20:00,30.37,30.4,30.24,30.31,16100.0,30.37,30.4,30.24,30.31,16100.0
2006-08-10 15:30:00,30.31,30.4,30.27,30.4,14000.0,30.31,30.4,30.27,30.4,14000.0
2006-08-10 15:40:00,30.39,30.44,30.35,30.37,25700.0,30.39,30.44,30.35,30.37,25700.0
2006-08-10 15:50:00,30.41,30.46,30.31,30.44,37400.0,30.41,30.46,30.31,30.44,37400.0
2006-08-11 09:30:00,30.49,30.49,30.05,30.15,23700.0,30.49,30.49,30.05,30.15,23700.0
2006-08-11 09:40:00,30.2,30.25,30.1,30.24,13200.0,30.2,30.25,30.1,30.24,13200.0
2006-08-11 09:50:00,30.24,30.25,30.08,30.11,24000.0,30.24,30.25,30.08,30.11,24000.0
2006-08-11 10:00:00,30.06,30.15,30.05,30.06,19200.0,30.06,30.15,30.05,30.06,19200.0
2006-08-11 10:10:00,30.06,30.19,30.05,30.13,14800.0,30.06,30.19,30.05,30.13,14800.0
2006-08-11 10:20:00,30.14,30.53,30.12,30.51,13200.0,30.14,30.53,30.12,30.51,13200.0
2006-08-11 10:30:00,30.5,30.52,30.28,30.4,13800.0,30.5,30.52,30.28,30.4,13800.0
2006-08-11 10:40:00,30.42,30.45,30.36,30.42,9400.0,30.42,30.45,30.36,30.42,9400.0
2006-08-11 10:50:00,30.42,30.45,30.36,30.39,9000.0,30.42,30.45,30.36,30.39,9000.0
2006-08-11 11:00:00,30.37,30.4,30.25,30.26,15200.0,30.37,30.4,30.25,30.26,15200.0
2006-08-11 11:10:00,30.26,30.32,30.25,30.25,6100.0,30.26,30.32,30.25,30.25,6100.0
2006-08-11 11:20:00,30.25,30.26,30.2,30.25,13200.0,30.25,30.26,30.2,30.25,13200.0
2006-08-11 11:30:00,30.26,30.35,30.22,30.26,7200.0,30.26,30.35,30.22,30.26,7200.0
2006-08-11 11:40:00,30.29,30.32,30.27,30.32,5700.0,30.29,30.32,30.27,30.32,5700.0
2006-08-11 11:50:00,30.28,30.3,30.12,30.2,14600.0,30.28,30.3,30.12,30.2,14600.0
2006-08-11 12:00:00,30.2,30.24,30.16,30.2,8200.0,30.2,30.24,30.16,30.2,8200.0
2006-08-11 12:10:00,30.2,30.27,30.2,30.26,16400.0,30.2,30.27,30.2,30.26,16400.0
2006-08-11 12:20:00,30.27,30.31,30.22,30.29,12500.0,30.27,30.31,30.22,30.29,12500.0
2006-08-11 12:30:00,30.31,30.31,30.25,30.25,389000.0,30.31,30.31,30.25,30.25,389000.0
2006-08-11 12:40:00,30.25,30.32,30.25,30.3,4700.0,30.25,30.32,30.25,30.3,4700.0
2006-08-11 12:50:00,30.3,30.41,30.3,30.35,19500.0,30.3,30.41,30.3,30.35,19500.0
2006-08-11 13:00:00,30.35,30.37,30.25,30.25,8700.0,30.35,30.37,30.25,30.25,8700.0
2006-08-11 13:10:00,30.26,30.35,30.25,30.25,14500.0,30.26,30.35,30.25,30.25,14500.0
2006-08-11 13:20:00,30.23,30.25,30.19,30.2,5900.0,30.23,30.25,30.19,30.2,5900.0
2006-08-11 13:30:00,30.22,30.29,30.2,30.24,8700.0,30.22,30.29,30.2,30.24,8700.0
2006-08-11 13:40:00,30.24,30.25,30.21,30.25,5800.0,30.24,30.25,30.21,30.25,5800.0
2006-08-11 13:50:00,30.25,30.41,30.25,30.41,5400.0,30.25,30.41,30.25,30.41,5400.0
2006-08-11 14:00:00,30.41,30.44,30.32,30.39,6800.0,30.41,30.44,30.32,30.39,6800.0
2006-08-11 14:10:00,30.39,30.48,30.34,30.48,30100.0,30.39,30.48,30.34,30.48,30100.0
2006-08-11 14:20:00,30.48,30.56,30.39,30.47,12200.0,30.48,30.56,30.39,30.47,12200.0
2006-08-11 14:30:00,30.45,30.48,30.4,30.46,9200.0,30.45,30.48,30.4,30.46,9200.0
2006-08-11 14:40:00,30.45,30.71,30.45,30.53,21000.0,30.45,30.71,30.45,30.53,21000.0
2006-08-11 14:50:00,30.55,30.57,30.53,30.55,11300.0,30.55,30.57,30.53,30.55,11300.0
2006-08-11 15:00:00,30.55,30.64,30.53,30.57,19800.0,30.55,30.64,30.53,30.57,19800.0
2006-08-11 15:10:00,30.56,30.56,30.24,30.29,13200.0,30.56,30.56,30.24,30.29,13200.0
2006-08-11 15:20:00,30.29,30.38,30.21,30.36,28700.0,30.29,30.38,30.21,30.36,28700.0
2006-08-11 15:30:00,30.36,30.52,30.35,30.49,16100.0,30.36,30.52,30.35,30.49,16100.0
2006-08-11 15:40:00,30.49,30.49,30.34,30.38,28300.0,30.49,30.49,30.34,30.38,28300.0
2006-08-11 15:50:00,30.39,30.45,30.3,30.36,37200.0,30.39,30.45,30.3,30.36,37200.0
2006-08-14 09:30:00,30.82,31.17,30.65,30.82,32300.0,30.82,31.17,30.65,30.82,32300.0
2006-08-14 09:40:00,30.84,31.1,30.7,30.82,16300.0,30.84,31.1,30.7,30.82,16300.0
2006-08-14 09:50:00,30.78,30.96,30.6,30.92,12200.0,30.78,30.96,30.6,30.92,12200.0
2006-08-14 10:00:00,30.88,30.96,30.64,30.84,14200.0,30.88,30.96,30.64,30.84,14200.0
2006-08-14 10:10:00,30.84,30.84,30.67,30.69,5600.0,30.84,30.84,30.67,30.69,5600.0
2006-08-14 10:20:00,30.71,30.85,30.7,30.85,8600.0,30.71,30.85,30.7,30.85,8600.0
2006-08-14 10:30:00,30.82,30.86,30.72,30.77,5000.0,30.82,30.86,30.72,30.77,5000.0
2006-08-14 10:40:00,30.72,30.93,30.65,30.73,12000.0,30.72,30.93,30.65,30.73,12000.0
2006-08-14 10:50:00,30.76,30.99,30.71,30.95,29900.0,30.76,30.99,30.71,30.95,29900.0
2006-08-14 11:00:00,30.99,31.21,30.84,31.21,26500.0,30.99,31.21,30.84,31.21,26500.0
2006-08-14 11:10:00,31.23,31.4,31.21,31.22,33500.0,31.23,31.4,31.21,31.22,33500.0
2006-08-14 11:20:00,31.28,31.32,31.19,31.28,11600.0,31.28,31.32,31.19,31.28,11600.0
2006-08-14 11:30:00,31.28,31.43,31.28,31.42,17100.0,31.28,31.43,31.28,31.42,17100.0
2006-08-14 11:40:00,31.4,31.5,31.4,31.45,14100.0,31.4,31.5,31.4,31.45,14100.0
2006-08-14 11:50:00,31.46,31.46,31.33,31.33,9800.0,31.46,31.46,31.33,31.33,9800.0
2006-08-14 12:00:00,31.34,31.34,31.11,31.11,36200.0,31.34,31.34,31.11,31.11,36200.0
2006-08-14 12:10:00,31.11,31.18,31.11,31.15,6300.0,31.11,31.18,31.11,31.15,6300.0
2006-08-14 12:20:00,31.16,31.18,31.08,31.1,5400.0,31.16,31.18,31.08,31.1,5400.0
2006-08-14 12:30:00,31.1,31.1,31.0,31.01,7300.0,31.1,31.1,31.0,31.01,7300.0
2006-08-14 12:40:00,31.01,31.04,31.0,31.02,12100.0,31.01,31.04,31.0,31.02,12100.0
2006-08-14 12:50:00,31.04,31.05,31.0,31.0,8500.0,31.04,31.05,31.0,31.0,8500.0
2006-08-14 13:00:00,30.99,31.0,30.96,30.98,9500.0,30.99,31.0,30.96,30.98,9500.0
2006-08-14 13:10:00,30.96,30.98,30.85,30.87,9000.0,30.96,30.98,30.85,30.87,9000.0
2006-08-14 13:20:00,30.9,30.9,30.8,30.84,12200.0,30.9,30.9,30.8,30.84,12200.0
2006-08-14 13:30:00,30.84,31.06,30.84,31.04,10300.0,30.84,31.06,30.84,31.04,10300.0
2006-08-14 13:40:00,31.0,31.02,30.98,31.01,8100.0,31.0,31.02,30.98,31.01,8100.0
2006-08-14 13:50:00,31.01,31.01,30.9,30.92,8500.0,31.01,31.01,30.9,30.92,8500.0
2006-08-14 14:00:00,30.93,31.02,30.93,30.97,16000.0,30.93,31.02,30.93,30.97,16000.0
2006-08-14 14:10:00,30.97,30.99,30.95,30.97,6300.0,30.97,30.99,30.95,30.97,6300.0
2006-08-14 14:20:00,30.95,30.99,30.89,30.9,13600.0,30.95,30.99,30.89,30.9,13600.0
2006-08-14 14:30:00,30.92,30.95,30.87,30.92,12400.0,30.92,30.95,30.87,30.92,12400.0
2006-08-14 14:40:00,30.92,30.92,30.85,30.85,9500.0,30.92,30.92,30.85,30.85,9500.0
2006-08-14 14:50:00,30.85,30.85,30.71,30.73,12300.0,30.85,30.85,30.71,30.73,12300.0
2006-08-14 15:00:00,30.73,30.78,30.68,30.76,36400.0,30.73,30.78,30.68,30.76,36400.0
2006-08-14 15:10:00,30.77,30.79,30.65,30.65,8400.0,30.77,30.79,30.65,30.65,8400.0
2006-08-14 15:20:00,30.68,30.72,30.63,30.71,11200.0,30.68,30.72,30.63,30.71,11200.0
2006-08-14 15:30:00,30.71,30.73,30.55,30.55,17500.0,30.71,30.73,30.55,30.55,17500.0
2006-08-14 15:40:00,30.55,30.63,30.54,30.56,18300.0,30.55,30.63,30.54,30.56,18300.0
2006-08-14 15:50:00,30.6,30.68,30.57,30.59,45600.0,30.6,30.68,30.57,30.59,45600.0
2006-08-15 09:30:00,31.35,31.74,31.04,31.14,64600.0,31.35,31.74,31.04,31.14,64600.0
2006-08-15 09:40:00,31.14,31.3,31.03,31.11,8600.0,31.14,31.3,31.03,31.11,8600.0
2006-08-15 09:50:00,31.14,31.24,31.0,31.09,12400.0,31.14,31.24,31.0,31.09,12400.0
2006-08-15 10:00:00,31.14,31.18,30.95,31.18,17200.0,31.14,31.18,30.95,31.18,17200.0
2006-08-15 10:10:00,31.2,31.35,31.11,31.11,26700.0,31.2,31.35,31.11,31.11,26700.0
2006-08-15 10:20:00,31.11,31.11,30.95,31.01,7400.0,31.11,31.11,30.95,31.01,7400.0
2006-08-15 10:30:00,31.04,31.14,30.97,31.05,8900.0,31.04,31.14,30.97,31.05,8900.0
2006-08-15 10:40:00,31.07,31.21,31.05,31.2,18700.0,31.07,31.21,31.05,31.2,18700.0
2006-08-15 10:50:00,31.21,31.22,31.08,31.09,6400.0,31.21,31.22,31.08,31.09,6400.0
2006-08-15 11:00:00,31.09,31.16,31.06,31.08,18700.0,31.09,31.16,31.06,31.08,18700.0
2006-08-15 11:10:00,31.12,31.15,31.05,31.06,28700.0,31.12,31.15,31.05,31.06,28700.0
2006-08-15 11:20:00,31.05,31.07,30.94,30.95,6200.0,31.05,31.07,30.94,30.95,6200.0
2006-08-15 11:30:00,30.95,30.96,30.85,30.85,15700.0,30.95,30.96,30.85,30.85,15700.0
2006-08-15 11:40:00,30.86,30.92,30.76,30.81,18700.0,30.86,30.92,30.76,30.81,18700.0
2006-08-15 11:50:00,30.85,30.89,30.75,30.76,14400.0,30.85,30.89,30.75,30.76,14400.0
2006-08-15 12:00:00,30.78,30.86,30.75,30.75,14600.0,30.78,30.86,30.75,30.75,14600.0
2006-08-15 12:10:00,30.75,30.82,30.75,30.75,25700.0,30.75,30.82,30.75,30.75,25700.0
2006-08-15 12:20:00,30.79,30.85,30.79,30.82,2900.0,30.79,30.85,30.79,30.82,2900.0
2006-08-15 12:30:00,30.81,30.81,30.7,30.75,10900.0,30.81,30.81,30.7,30.75,10900.0
2006-08-15 12:40:00,30.74,30.76,30.69,30.69,7400.0,30.74,30.76,30.69,30.69,7400.0
2006-08-15 12:50:00,30.73,30.89,30.72,30.89,4200.0,30.73,30.89,30.72,30.89,4200.0
2006-08-15 13:00:00,30.89,30.91,30.86,30.89,4500.0,30.89,30.91,30.86,30.89,4500.0
2006-08-15 13:10:00,30.87,30.87,30.69,30.7,11100.0,30.87,30.87,30.69,30.7,11100.0
2006-08-15 13:20:00,30.69,30.75,30.6,30.65,13300.0,30.69,30.75,30.6,30.65,13300.0
2006-08-15 13:30:00,30.66,30.86,30.65,30.81,4000.0,30.66,30.86,30.65,30.81,4000.0
2006-08-15 13:40:00,30.8,30.82,30.74,30.81,3300.0,30.8,30.82,30.74,30.81,3300.0
2006-08-15 13:50:00,30.82,30.94,30.82,30.91,3800.0,30.82,30.94,30.82,30.91,3800.0
2006-08-15 14:00:00,30.91,31.0,30.87,30.94,8300.0,30.91,31.0,30.87,30.94,8300.0
2006-08-15 14:10:00,30.95,31.17,30.95,31.16,11800.0,30.95,31.17,30.95,31.16,11800.0
2006-08-15 14:20:00,31.14,31.21,31.08,31.14,8500.0,31.14,31.21,31.08,31.14,8500.0
2006-08-15 14:30:00,31.15,31.36,31.15,31.32,12300.0,31.15,31.36,31.15,31.32,12300.0
2006-08-15 14:40:00,31.33,31.45,31.31,31.44,12700.0,31.33,31.45,31.31,31.44,12700.0
2006-08-15 14:50:00,31.48,31.49,31.43,31.46,17800.0,31.48,31.49,31.43,31.46,17800.0
2006-08-15 15:00:00,31.48,31.5,31.4,31.5,30300.0,31.48,31.5,31.4,31.5,30300.0
2006-08-15 15:10:00,31.5,31.58,31.48,31.49,18400.0,31.5,31.58,31.48,31.49,18400.0
2006-08-15 15:20:00,31.49,31.58,31.49,31.56,11400.0,31.49,31.58,31.49,31.56,11400.0
2006-08-15 15:30:00,31.57,31.59,31.48,31.48,29700.0,31.57,31.59,31.48,31.48,29700.0
2006-08-15 15:40:00,31.49,31.7,31.48,31.52,37100.0,31.49,31.7,31.48,31.52,37100.0
2006-08-15 15:50:00,31.55,31.6,31.48,31.57,36200.0,31.55,31.6,31.48,31.57,36200.0
2006-08-16 09:30:00,31.85,32.17,31.74,32.17,61800.0,31.85,32.17,31.74,32.17,61800.0
2006-08-16 09:40:00,32.14,32.2,32.05,32.05,24300.0,32.14,32.2,32.05,32.05,24300.0
2006-08-16 09:50:00,32.05,32.12,31.95,31.98,12000.0,32.05,32.12,31.95,31.98,12000.0
2006-08-16 10:00:00,31.98,32.07,31.96,32.04,12400.0,31.98,32.07,31.96,32.04,12400.0
2006-08-16 10:10:00,32.06,32.09,31.96,32.05,19700.0,32.06,32.09,31.96,32.05,19700.0
2006-08-16 10:20:00,32.03,32.05,31.84,31.89,5900.0,32.03,32.05,31.84,31.89,5900.0
2006-08-16 10:30:00,31.89,31.97,31.83,31.88,15200.0,31.89,31.97,31.83,31.88,15200.0
2006-08-16 10:40:00,31.92,32.1,31.89,32.07,30500.0,31.92,32.1,31.89,32.07,30500.0
2006-08-16 10:50:00,32.06,32.34,32.05,32.26,45100.0,32.06,32.34,32.05,32.26,45100.0
2006-08-16 11:00:00,32.17,32.26,32.14,32.15,21900.0,32.17,32.26,32.14,32.15,21900.0
2006-08-16 11:10:00,32.15,32.15,32.06,32.09,7300.0,32.15,32.15,32.06,32.09,7300.0
2006-08-16 11:20:00,32.07,32.15,32.05,32.07,10800.0,32.07,32.15,32.05,32.07,10800.0
2006-08-16 11:30:00,32.07,32.24,32.06,32.2,8500.0,32.07,32.24,32.06,32.2,8500.0
2006-08-16 11:40:00,32.23,32.24,32.18,32.18,6900.0,32.23,32.24,32.18,32.18,6900.0
2006-08-16 11:50:00,32.17,32.19,32.14,32.17,5300.0,32.17,32.19,32.14,32.17,5300.0
2006-08-16 12:00:00,32.18,32.18,32.14,32.16,8400.0,32.18,32.18,32.14,32.16,8400.0
2006-08-16 12:10:00,32.15,32.2,32.15,32.17,7400.0,32.15,32.2,32.15,32.17,7400.0
2006-08-16 12:20:00,32.19,32.29,32.19,32.25,14900.0,32.19,32.29,32.19,32.25,14900.0
2006-08-16 12:30:00,32.25,32.31,32.2,32.2,7700.0,32.25,32.31,32.2,32.2,7700.0
2006-08-16 12:40:00,32.2,32.26,32.19,32.25,7200.0,32.2,32.26,32.19,32.25,7200.0
2006-08-16 12:50:00,32.26,32.26,32.16,32.2,13100.0,32.26,32.26,32.16,32.2,13100.0
2006-08-16 13:00:00,32.23,32.25,32.19,32.25,11500.0,32.23,32.25,32.19,32.25,11500.0
2006-08-16 13:10:00,32.25,32.28,32.24,32.28,7300.0,32.25,32.28,32.24,32.28,7300.0
2006-08-16 13:20:00,32.27,32.28,32.17,32.2,10000.0,32.27,32.28,32.17,32.2,10000.0
2006-08-16 13:30:00,32.2,32.25,32.2,32.22,5100.0,32.2,32.25,32.2,32.22,5100.0
2006-08-16 13:40:00,32.22,32.24,32.17,32.23,4600.0,32.22,32.24,32.17,32.23,4600.0
2006-08-16 13:50:00,32.25,32.25,32.22,32.23,6100.0,32.25,32.25,32.22,32.23,6100.0
2006-08-16 14:00:00,32.22,32.22,32.12,32.14,13000.0,32.22,32.22,32.12,32.14,13000.0
2006-08-16 14:10:00,32.15,32.25,32.15,32.25,12200.0,32.15,32.25,32.15,32.25,12200.0
2006-08-16 14:20:00,32.24,32.27,32.24,32.25,9300.0,32.24,32.27,32.24,32.25,9300.0
2006-08-16 14:30:00,32.25,32.29,32.24,32.27,15900.0,32.25,32.29,32.24,32.27,15900.0
2006-08-16 14:40:00,32.28,32.3,32.25,32.27,11100.0,32.28,32.3,32.25,32.27,11100.0
2006-08-16 14:50:00,32.27,32.29,32.21,32.24,16200.0,32.27,32.29,32.21,32.24,16200.0
2006-08-16 15:00:00,32.24,32.26,32.16,32.23,23500.0,32.24,32.26,32.16,32.23,23500.0
2006-08-16 15:10:00,32.24,32.25,32.17,32.17,14400.0,32.24,32.25,32.17,32.17,14400.0
2006-08-16 15:20:00,32.19,32.22,32.14,32.21,22000.0,32.19,32.22,32.14,32.21,22000.0
2006-08-16 15:30:00,32.21,32.24,32.16,32.18,23000.0,32.21,32.24,32.16,32.18,23000.0
2006-08-16 15:40:00,32.17,32.19,32.1,32.13,29600.0,32.17,32.19,32.1,32.13,29600.0
2006-08-16 15:50:00,32.11,32.29,32.11,32.27,32800.0,32.11,32.29,32.11,32.27,32800.0
2006-08-17 09:30:00,32.32,32.32,32.0,32.15,14600.0,32.32,32.32,32.0,32.15,14600.0
2006-08-17 09:40:00,32.16,32.34,32.16,32.33,23500.0,32.16,32.34,32.16,32.33,23500.0
2006-08-17 09:50:00,32.35,32.35,32.2,32.26,13200.0,32.35,32.35,32.2,32.26,13200.0
2006-08-17 10:00:00,32.28,32.43,32.2,32.3,18400.0,32.28,32.43,32.2,32.3,18400.0
2006-08-17 10:10:00,32.27,32.33,32.2,32.27,8900.0,32.27,32.33,32.2,32.27,8900.0
2006-08-17 10:20:00,32.27,32.37,32.21,32.24,7300.0,32.27,32.37,32.21,32.24,7300.0
2006-08-17 10:30:00,32.25,32.34,32.21,32.3,7200.0,32.25,32.34,32.21,32.3,7200.0
2006-08-17 10:40:00,32.3,32.35,32.23,32.34,8100.0,32.3,32.35,32.23,32.34,8100.0
2006-08-17 10:50:00,32.34,32.43,32.29,32.37,7900.0,32.34,32.43,32.29,32.37,7900.0
2006-08-17 11:00:00,32.39,32.42,32.3,32.42,4400.0,32.39,32.42,32.3,32.42,4400.0
2006-08-17 11:10:00,32.42,32.52,32.4,32.47,14300.0,32.42,32.52,32.4,32.47,14300.0
2006-08-17 11:20:00,32.48,32.52,32.43,32.5,10400.0,32.48,32.52,32.43,32.5,10400.0
2006-08-17 11:30:00,32.52,32.55,32.5,32.53,5800.0,32.52,32.55,32.5,32.53,5800.0
2006-08-17 11:40:00,32.53,32.62,32.53,32.59,15200.0,32.53,32.62,32.53,32.59,15200.0
2006-08-17 11:50:00,32.6,32.64,32.51,32.52,8000.0,32.6,32.64,32.51,32.52,8000.0
2006-08-17 12:00:00,32.52,32.56,32.44,32.49,14500.0,32.52,32.56,32.44,32.49,14500.0
2006-08-17 12:10:00,32.46,32.5,32.44,32.47,5500.0,32.46,32.5,32.44,32.47,5500.0
2006-08-17 12:20:00,32.48,32.65,32.46,32.6,34600.0,32.48,32.65,32.46,32.6,34600.0
2006-08-17 12:30:00,32.61,32.7,32.61,32.66,7200.0,32.61,32.7,32.61,32.66,7200.0
2006-08-17 12:40:00,32.7,32.94,32.66,32.89,16200.0,32.7,32.94,32.66,32.89,16200.0
2006-08-17 12:50:00,32.9,32.93,32.7,32.79,17100.0,32.9,32.93,32.7,32.79,17100.0
2006-08-17 13:00:00,32.8,32.85,32.79,32.82,8400.0,32.8,32.85,32.79,32.82,8400.0
2006-08-17 13:10:00,32.83,32.85,32.73,32.81,9300.0,32.83,32.85,32.73,32.81,9300.0
2006-08-17 13:20:00,32.83,32.94,32.82,32.91,12800.0,32.83,32.94,32.82,32.91,12800.0
2006-08-17 13:30:00,32.91,32.91,32.83,32.83,15000.0,32.91,32.91,32.83,32.83,15000.0
2006-08-17 13:40:00,32.84,32.84,32.77,32.79,26200.0,32.84,32.84,32.77,32.79,26200.0
2006-08-17 13:50:00,32.77,32.81,32.76,32.78,15000.0,32.77,32.81,32.76,32.78,15000.0
2006-08-17 14:00:00,32.78,32.81,32.65,32.65,14700.0,32.78,32.81,32.65,32.65,14700.0
2006-08-17 14:10:00,32.69,32.69,32.58,32.58,11600.0,32.69,32.69,32.58,32.58,11600.0
2006-08-17 14:20:00,32.58,32.58,32.32,32.35,27900.0,32.58,32.58,32.32,32.35,27900.0
2006-08-17 14:30:00,32.32,32.32,32.2,32.26,20200.0,32.32,32.32,32.2,32.26,20200.0
2006-08-17 14:40:00,32.26,32.39,32.26,32.32,10600.0,32.26,32.39,32.26,32.32,10600.0
2006-08-17 14:50:00,32.36,32.48,32.35,32.42,7000.0,32.36,32.48,32.35,32.42,7000.0
2006-08-17 15:00:00,32.45,32.66,32.45,32.56,24800.0,32.45,32.66,32.45,32.56,24800.0
2006-08-17 15:10:00,32.59,32.59,32.42,32.45,15500.0,32.59,32.59,32.42,32.45,15500.0
2006-08-17 15:20:00,32.45,32.6,32.44,32.6,13300.0,32.45,32.6,32.44,32.6,13300.0
2006-08-17 15:30:00,32.6,32.74,32.59,32.68,30700.0,32.6,32.74,32.59,32.68,30700.0
2006-08-17 15:40:00,32.71,32.8,32.71,32.76,20300.0,32.71,32.8,32.71,32.76,20300.0
2006-08-17 15:50:00,32.75,32.81,32.69,32.81,39200.0,32.75,32.81,32.69,32.81,39200.0
2006-08-18 09:30:00,32.81,32.94,32.68,32.77,44100.0,32.81,32.94,32.68,32.77,44100.0
2006-08-18 09:40:00,32.77,32.86,32.51,32.51,16900.0,32.77,32.86,32.51,32.51,16900.0
2006-08-18 09:50:00,32.55,32.58,32.0,32.03,28500.0,32.55,32.58,32.0,32.03,28500.0
2006-08-18 10:00:00,32.02,32.31,32.0,32.13,15500.0,32.02,32.31,32.0,32.13,15500.0
2006-08-18 10:10:00,32.11,32.17,32.05,32.15,7000.0,32.11,32.17,32.05,32.15,7000.0
2006-08-18 10:20:00,32.15,32.26,32.09,32.09,5600.0,32.15,32.26,32.09,32.09,5600.0
2006-08-18 10:30:00,32.08,32.38,32.08,32.27,8200.0,32.08,32.38,32.08,32.27,8200.0
2006-08-18 10:40:00,32.3,32.61,32.3,32.42,19000.0,32.3,32.61,32.3,32.42,19000.0
2006-08-18 10:50:00,32.42,32.46,32.31,32.32,17100.0,32.42,32.46,32.31,32.32,17100.0
2006-08-18 11:00:00,32.33,32.51,32.27,32.39,7500.0,32.33,32.51,32.27,32.39,7500.0
2006-08-18 11:10:00,32.38,32.49,32.32,32.35,5300.0,32.38,32.49,32.32,32.35,5300.0
2006-08-18 11:20:00,32.34,32.37,32.32,32.34,6900.0,32.34,32.37,32.32,32.34,6900.0
2006-08-18 11:30:00,32.34,32.36,32.26,32.36,7300.0,32.34,32.36,32.26,32.36,7300.0
2006-08-18 11:40:00,32.36,32.42,32.36,32.42,5200.0,32.36,32.42,32.36,32.42,5200.0
2006-08-18 11:50:00,32.4,32.42,32.37,32.41,2900.0,32.4,32.42,32.37,32.41,2900.0
2006-08-18 12:00:00,32.42,32.49,32.42,32.47,5400.0,32.42,32.49,32.42,32.47,5400.0
2006-08-18 12:10:00,32.46,32.46,32.37,32.4,5600.0,32.46,32.46,32.37,32.4,5600.0
2006-08-18 12:20:00,32.41,32.7,32.41,32.7,10200.0,32.41,32.7,32.41,32.7,10200.0
2006-08-18 12:30:00,32.69,32.71,32.56,32.56,2700.0,32.69,32.71,32.56,32.56,2700.0
2006-08-18 12:40:00,32.53,32.58,32.53,32.56,5600.0,32.53,32.58,32.53,32.56,5600.0
2006-08-18 12:50:00,32.58,32.58,32.5,32.52,5400.0,32.58,32.58,32.5,32.52,5400.0
2006-08-18 13:00:00,32.51,32.51,32.44,32.48,3000.0,32.51,32.51,32.44,32.48,3000.0
2006-08-18 13:10:00,32.5,32.51,32.48,32.48,3000.0,32.5,32.51,32.48,32.48,3000.0
2006-08-18 13:20:00,32.49,32.53,32.48,32.48,4100.0,32.49,32.53,32.48,32.48,4100.0
2006-08-18 13:30:00,32.48,32.5,32.47,32.5,2300.0,32.48,32.5,32.47,32.5,2300.0
2006-08-18 13:40:00,32.51,32.53,32.49,32.51,5000.0,32.51,32.53,32.49,32.51,5000.0
2006-08-18 13:50:00,32.5,32.56,32.37,32.46,23800.0,32.5,32.56,32.37,32.46,23800.0
2006-08-18 14:00:00,32.45,32.55,32.45,32.51,7000.0,32.45,32.55,32.45,32.51,7000.0
2006-08-18 14:10:00,32.52,32.61,32.51,32.6,7900.0,32.52,32.61,32.51,32.6,7900.0
2006-08-18 14:20:00,32.61,32.66,32.53,32.57,34100.0,32.61,32.66,32.53,32.57,34100.0
2006-08-18 14:30:00,32.59,32.65,32.57,32.6,7900.0,32.59,32.65,32.57,32.6,7900.0
2006-08-18 14:40:00,32.58,32.61,32.55,32.55,6100.0,32.58,32.61,32.55,32.55,6100.0
2006-08-18 14:50:00,32.53,32.58,32.48,32.53,16700.0,32.53,32.58,32.48,32.53,16700.0
2006-08-18 15:00:00,32.52,32.62,32.47,32.52,40200.0,32.52,32.62,32.47,32.52,40200.0
2006-08-18 15:10:00,32.51,32.74,32.51,32.72,9900.0,32.51,32.74,32.51,32.72,9900.0
2006-08-18 15:20:00,32.73,32.78,32.69,32.75,18700.0,32.73,32.78,32.69,32.75,18700.0
2006-08-18 15:30:00,32.75,32.8,32.7,32.73,11700.0,32.75,32.8,32.7,32.73,11700.0
2006-08-18 15:40:00,32.75,32.88,32.75,32.79,16700.0,32.75,32.88,32.75,32.79,16700.0
2006-08-18 15:50:00,32.79,32.79,32.68,32.71,27400.0,32.79,32.79,32.68,32.71,27400.0
2006-08-21 09:30:00,32.43,32.55,32.04,32.15,32400.0,32.43,32.55,32.04,32.15,32400.0
2006-08-21 09:40:00,32.15,32.32,32.13,32.31,7200.0,32.15,32.32,32.13,32.31,7200.0
2006-08-21 09:50:00,32.29,32.43,32.28,32.41,12000.0,32.29,32.43,32.28,32.41,12000.0
2006-08-21 10:00:00,32.38,32.58,32.38,32.5,16900.0,32.38,32.58,32.38,32.5,16900.0
2006-08-21 10:10:00,32.58,32.8,32.51,32.65,23900.0,32.58,32.8,32.51,32.65,23900.0
2006-08-21 10:20:00,32.65,32.82,32.65,32.81,22700.0,32.65,32.82,32.65,32.81,22700.0
2006-08-21 10:30:00,32.8,32.99,32.8,32.91,19200.0,32.8,32.99,32.8,32.91,19200.0
2006-08-21 10:40:00,32.93,33.1,32.92,32.98,20500.0,32.93,33.1,32.92,32.98,20500.0
2006-08-21 10:50:00,32.95,32.96,32.82,32.96,18600.0,32.95,32.96,32.82,32.96,18600.0
2006-08-21 11:00:00,32.89,32.89,32.76,32.86,22800.0,32.89,32.89,32.76,32.86,22800.0
2006-08-21 11:10:00,32.81,32.91,32.69,32.86,60300.0,32.81,32.91,32.69,32.86,60300.0
2006-08-21 11:20:00,32.88,32.98,32.87,32.89,11400.0,32.88,32.98,32.87,32.89,11400.0
2006-08-21 11:30:00,32.9,33.0,32.89,32.89,8700.0,32.9,33.0,32.89,32.89,8700.0
2006-08-21 11:40:00,32.89,32.89,32.75,32.79,32300.0,32.89,32.89,32.75,32.79,32300.0
2006-08-21 11:50:00,32.75,32.75,32.57,32.62,27600.0,32.75,32.75,32.57,32.62,27600.0
2006-08-21 12:00:00,32.62,32.68,32.5,32.65,17000.0,32.62,32.68,32.5,32.65,17000.0
2006-08-21 12:10:00,32.65,32.67,32.55,32.62,16300.0,32.65,32.67,32.55,32.62,16300.0
2006-08-21 12:20:00,32.61,32.62,32.59,32.61,1300.0,32.61,32.62,32.59,32.61,1300.0
2006-08-21 12:30:00,32.61,32.61,32.52,32.55,4900.0,32.61,32.61,32.52,32.55,4900.0
2006-08-21 12:40:00,32.57,32.63,32.55,32.59,7100.0,32.57,32.63,32.55,32.59,7100.0
2006-08-21 12:50:00,32.58,32.69,32.58,32.64,10000.0,32.58,32.69,32.58,32.64,10000.0
2006-08-21 13:00:00,32.62,32.67,32.62,32.67,3800.0,32.62,32.67,32.62,32.67,3800.0
2006-08-21 13:10:00,32.66,32.68,32.59,32.6,5700.0,32.66,32.68,32.59,32.6,5700.0
2006-08-21 13:20:00,32.6,32.65,32.57,32.65,5100.0,32.6,32.65,32.57,32.65,5100.0
2006-08-21 13:30:00,32.65,32.65,32.61,32.61,3200.0,32.65,32.65,32.61,32.61,3200.0
2006-08-21 13:40:00,32.61,32.63,32.57,32.61,6100.0,32.61,32.63,32.57,32.61,6100.0
2006-08-21 13:50:00,32.63,32.67,32.56,32.66,13900.0,32.63,32.67,32.56,32.66,13900.0
2006-08-21 14:00:00,32.67,32.67,32.62,32.62,11100.0,32.67,32.67,32.62,32.62,11100.0
2006-08-21 14:10:00,32.58,32.58,32.41,32.5,17100.0,32.58,32.58,32.41,32.5,17100.0
2006-08-21 14:20:00,32.44,32.57,32.44,32.5,13100.0,32.44,32.57,32.44,32.5,13100.0
2006-08-21 14:30:00,32.49,32.5,32.44,32.5,6500.0,32.49,32.5,32.44,32.5,6500.0
2006-08-21 14:40:00,32.5,32.55,32.41,32.54,28300.0,32.5,32.55,32.41,32.54,28300.0
2006-08-21 14:50:00,32.54,32.56,32.43,32.55,13600.0,32.54,32.56,32.43,32.55,13600.0
2006-08-21 15:00:00,32.53,32.53,32.42,32.46,25200.0,32.53,32.53,32.42,32.46,25200.0
2006-08-21 15:10:00,32.46,32.53,32.42,32.46,11600.0,32.46,32.53,32.42,32.46,11600.0
2006-08-21 15:20:00,32.44,32.5,32.4,32.5,7900.0,32.44,32.5,32.4,32.5,7900.0
2006-08-21 15:30:00,32.47,32.54,32.4,32.54,26600.0,32.47,32.54,32.4,32.54,26600.0
2006-08-21 15:40:00,32.54,32.54,32.41,32.5,20100.0,32.54,32.54,32.41,32.5,20100.0
2006-08-21 15:50:00,32.5,32.5,32.34,32.35,41400.0,32.5,32.5,32.34,32.35,41400.0
2006-08-22 09:30:00,32.45,32.55,32.32,32.33,17600.0,32.45,32.55,32.32,32.33,17600.0
2006-08-22 09:40:00,32.33,32.52,32.25,32.45,25300.0,32.33,32.52,32.25,32.45,25300.0
2006-08-22 09:50:00,32.42,32.47,32.4,32.4,8100.0,32.42,32.47,32.4,32.4,8100.0
2006-08-22 10:00:00,32.36,32.4,32.35,32.38,10900.0,32.36,32.4,32.35,32.38,10900.0
2006-08-22 10:10:00,32.38,32.52,32.38,32.41,10200.0,32.38,32.52,32.38,32.41,10200.0
2006-08-22 10:20:00,32.48,32.67,32.42,32.6,7900.0,32.48,32.67,32.42,32.6,7900.0
2006-08-22 10:30:00,32.61,32.7,32.59,32.66,11200.0,32.61,32.7,32.59,32.66,11200.0
2006-08-22 10:40:00,32.66,32.7,32.61,32.61,10100.0,32.66,32.7,32.61,32.61,10100.0
2006-08-22 10:50:00,32.6,32.7,32.56,32.67,4300.0,32.6,32.7,32.56,32.67,4300.0
2006-08-22 11:00:00,32.67,32.68,32.56,32.58,8600.0,32.67,32.68,32.56,32.58,8600.0
2006-08-22 11:10:00,32.58,32.71,32.58,32.64,6200.0,32.58,32.71,32.58,32.64,6200.0
2006-08-22 11:20:00,32.69,32.9,32.67,32.86,12300.0,32.69,32.9,32.67,32.86,12300.0
2006-08-22 11:30:00,32.87,32.99,32.85,32.9,19400.0,32.87,32.99,32.85,32.9,19400.0
2006-08-22 11:40:00,32.87,32.9,32.85,32.86,6700.0,32.87,32.9,32.85,32.86,6700.0
2006-08-22 11:50:00,32.85,32.86,32.79,32.79,7500.0,32.85,32.86,32.79,32.79,7500.0
2006-08-22 12:00:00,32.79,32.81,32.79,32.81,6400.0,32.79,32.81,32.79,32.81,6400.0
2006-08-22 12:10:00,32.81,32.84,32.79,32.81,12700.0,32.81,32.84,32.79,32.81,12700.0
2006-08-22 12:20:00,32.82,32.83,32.76,32.76,8500.0,32.82,32.83,32.76,32.76,8500.0
2006-08-22 12:30:00,32.75,32.75,32.69,32.69,5600.0,32.75,32.75,32.69,32.69,5600.0
2006-08-22 12:40:00,32.69,32.75,32.69,32.74,6800.0,32.69,32.75,32.69,32.74,6800.0
2006-08-22 12:50:00,32.74,32.82,32.74,32.78,4100.0,32.74,32.82,32.74,32.78,4100.0
2006-08-22 13:00:00,32.79,32.79,32.54,32.56,10300.0,32.79,32.79,32.54,32.56,10300.0
2006-08-22 13:10:00,32.56,32.63,32.54,32.6,14200.0,32.56,32.63,32.54,32.6,14200.0
2006-08-22 13:20:00,32.59,32.6,32.5,32.53,14600.0,32.59,32.6,32.5,32.53,14600.0
2006-08-22 13:30:00,32.53,32.7,32.5,32.66,19200.0,32.53,32.7,32.5,32.66,19200.0
2006-08-22 13:40:00,32.64,32.64,32.42,32.44,20900.0,32.64,32.64,32.42,32.44,20900.0
2006-08-22 13:50:00,32.41,32.76,32.41,32.67,21000.0,32.41,32.76,32.41,32.67,21000.0
2006-08-22 14:00:00,32.67,32.72,32.54,32.56,9900.0,32.67,32.72,32.54,32.56,9900.0
2006-08-22 14:10:00,32.54,32.58,32.45,32.53,18000.0,32.54,32.58,32.45,32.53,18000.0
2006-08-22 14:20:00,32.55,32.62,32.53,32.53,10300.0,32.55,32.62,32.53,32.53,10300.0
2006-08-22 14:30:00,32.56,32.6,32.5,32.51,14800.0,32.56,32.6,32.5,32.51,14800.0
2006-08-22 14:40:00,32.52,32.6,32.5,32.55,8600.0,32.52,32.6,32.5,32.55,8600.0
2006-08-22 14:50:00,32.53,32.77,32.52,32.76,14200.0,32.53,32.77,32.52,32.76,14200.0
2006-08-22 15:00:00,32.75,32.8,32.7,32.77,12200.0,32.75,32.8,32.7,32.77,12200.0
2006-08-22 15:10:00,32.78,32.8,32.73,32.77,9100.0,32.78,32.8,32.73,32.77,9100.0
2006-08-22 15:20:00,32.77,32.78,32.64,32.65,13700.0,32.77,32.78,32.64,32.65,13700.0
2006-08-22 15:30:00,32.63,32.74,32.62,32.64,18400.0,32.63,32.74,32.62,32.64,18400.0
2006-08-22 15:40:00,32.64,32.7,32.64,32.67,14400.0,32.64,32.7,32.64,32.67,14400.0
2006-08-22 15:50:00,32.67,32.75,32.65,32.75,32600.0,32.67,32.75,32.65,32.75,32600.0
2006-08-23 09:30:00,32.87,32.87,32.47,32.47,23900.0,32.87,32.87,32.47,32.47,23900.0
2006-08-23 09:40:00,32.53,32.63,32.47,32.62,7600.0,32.53,32.63,32.47,32.62,7600.0
2006-08-23 09:50:00,32.54,32.71,32.54,32.66,4600.0,32.54,32.71,32.54,32.66,4600.0
2006-08-23 10:00:00,32.68,32.69,32.57,32.59,10400.0,32.68,32.69,32.57,32.59,10400.0
2006-08-23 10:10:00,32.57,32.57,32.5,32.5,17200.0,32.57,32.57,32.5,32.5,17200.0
2006-08-23 10:20:00,32.56,32.59,32.5,32.56,10100.0,32.56,32.59,32.5,32.56,10100.0
2006-08-23 10:30:00,32.52,32.71,32.52,32.71,7300.0,32.52,32.71,32.52,32.71,7300.0
2006-08-23 10:40:00,32.7,32.71,32.53,32.57,14000.0,32.7,32.71,32.53,32.57,14000.0
2006-08-23 10:50:00,32.56,32.66,32.5,32.63,21900.0,32.56,32.66,32.5,32.63,21900.0
2006-08-23 11:00:00,32.63,32.63,32.48,32.55,37100.0,32.63,32.63,32.48,32.55,37100.0
2006-08-23 11:10:00,32.55,32.6,32.54,32.58,35300.0,32.55,32.6,32.54,32.58,35300.0
2006-08-23 11:20:00,32.59,32.66,32.57,32.61,14100.0,32.59,32.66,32.57,32.61,14100.0
2006-08-23 11:30:00,32.61,32.71,32.58,32.62,13700.0,32.61,32.71,32.58,32.62,13700.0
2006-08-23 11:40:00,32.65,32.71,32.63,32.67,6300.0,32.65,32.71,32.63,32.67,6300.0
2006-08-23 11:50:00,32.68,32.77,32.67,32.75,6200.0,32.68,32.77,32.67,32.75,6200.0
2006-08-23 12:00:00,32.72,32.78,32.71,32.71,11400.0,32.72,32.78,32.71,32.71,11400.0
2006-08-23 12:10:00,32.73,32.76,32.71,32.74,4100.0,32.73,32.76,32.71,32.74,4100.0
2006-08-23 12:20:00,32.75,32.79,32.72,32.76,12000.0,32.75,32.79,32.72,32.76,12000.0
2006-08-23 12:30:00,32.75,32.75,32.71,32.73,11500.0,32.75,32.75,32.71,32.73,11500.0
2006-08-23 12:40:00,32.73,32.73,32.67,32.68,4400.0,32.73,32.73,32.67,32.68,4400.0
2006-08-23 12:50:00,32.67,32.75,32.67,32.74,11200.0,32.67,32.75,32.67,32.74,11200.0
2006-08-23 13:00:00,32.72,32.73,32.57,32.62,8300.0,32.72,32.73,32.57,32.62,8300.0
2006-08-23 13:10:00,32.62,32.65,32.59,32.63,3800.0,32.62,32.65,32.59,32.63,3800.0
2006-08-23 13:20:00,32.64,32.75,32.63,32.73,11700.0,32.64,32.75,32.63,32.73,11700.0
2006-08-23 13:30:00,32.69,32.76,32.65,32.66,11200.0,32.69,32.76,32.65,32.66,11200.0
2006-08-23 13:40:00,32.65,32.65,32.5,32.58,35700.0,32.65,32.65,32.5,32.58,35700.0
2006-08-23 13:50:00,32.56,32.64,32.52,32.59,53200.0,32.56,32.64,32.52,32.59,53200.0
2006-08-23 14:00:00,32.56,32.58,32.53,32.54,16100.0,32.56,32.58,32.53,32.54,16100.0
2006-08-23 14:10:00,32.53,32.58,32.52,32.55,17200.0,32.53,32.58,32.52,32.55,17200.0
2006-08-23 14:20:00,32.55,32.55,32.51,32.51,10600.0,32.55,32.55,32.51,32.51,10600.0
2006-08-23 14:30:00,32.51,32.56,32.5,32.53,9600.0,32.51,32.56,32.5,32.53,9600.0
2006-08-23 14:40:00,32.54,32.56,32.48,32.53,17200.0,32.54,32.56,32.48,32.53,17200.0
2006-08-23 14:50:00,32.54,32.61,32.48,32.51,9000.0,32.54,32.61,32.48,32.51,9000.0
2006-08-23 15:00:00,32.54,32.72,32.46,32.53,29800.0,32.54,32.72,32.46,32.53,29800.0
2006-08-23 15:10:00,32.51,32.59,32.44,32.5,19700.0,32.51,32.59,32.44,32.5,19700.0
2006-08-23 15:20:00,32.5,32.52,32.46,32.46,10500.0,32.5,32.52,32.46,32.46,10500.0
2006-08-23 15:30:00,32.47,32.64,32.45,32.53,30500.0,32.47,32.64,32.45,32.53,30500.0
2006-08-23 15:40:00,32.51,32.68,32.49,32.54,34700.0,32.51,32.68,32.49,32.54,34700.0
2006-08-23 15:50:00,32.54,32.82,32.54,32.75,47500.0,32.54,32.82,32.54,32.75,47500.0
2006-08-24 09:30:00,32.83,33.02,32.58,32.77,15300.0,32.83,33.02,32.58,32.77,15300.0
2006-08-24 09:40:00,32.75,32.84,32.75,32.78,3600.0,32.75,32.84,32.75,32.78,3600.0
2006-08-24 09:50:00,32.82,32.89,32.78,32.89,3800.0,32.82,32.89,32.78,32.89,3800.0
2006-08-24 10:00:00,32.9,32.9,32.75,32.81,13600.0,32.9,32.9,32.75,32.81,13600.0
2006-08-24 10:10:00,32.82,32.9,32.82,32.85,5300.0,32.82,32.9,32.82,32.85,5300.0
2006-08-24 10:20:00,32.81,32.81,32.58,32.58,5200.0,32.81,32.81,32.58,32.58,5200.0
2006-08-24 10:30:00,32.6,32.7,32.35,32.43,18800.0,32.6,32.7,32.35,32.43,18800.0
2006-08-24 10:40:00,32.4,32.52,32.37,32.4,12100.0,32.4,32.52,32.37,32.4,12100.0
2006-08-24 10:50:00,32.4,32.41,32.38,32.39,7700.0,32.4,32.41,32.38,32.39,7700.0
2006-08-24 11:00:00,32.39,32.4,32.27,32.37,23200.0,32.39,32.4,32.27,32.37,23200.0
2006-08-24 11:10:00,32.36,32.38,32.25,32.25,9500.0,32.36,32.38,32.25,32.25,9500.0
2006-08-24 11:20:00,32.25,32.26,32.18,32.21,8400.0,32.25,32.26,32.18,32.21,8400.0
2006-08-24 11:30:00,32.17,32.18,32.11,32.15,5200.0,32.17,32.18,32.11,32.15,5200.0
2006-08-24 11:40:00,32.14,32.15,32.1,32.1,11200.0,32.14,32.15,32.1,32.1,11200.0
2006-08-24 11:50:00,32.11,32.14,32.1,32.12,2400.0,32.11,32.14,32.1,32.12,2400.0
2006-08-24 12:00:00,32.13,32.13,32.1,32.1,14200.0,32.13,32.13,32.1,32.1,14200.0
2006-08-24 12:10:00,32.11,32.24,32.1,32.24,7100.0,32.11,32.24,32.1,32.24,7100.0
2006-08-24 12:20:00,32.28,32.28,32.16,32.16,4100.0,32.28,32.28,32.16,32.16,4100.0
2006-08-24 12:30:00,32.16,32.23,32.15,32.21,4100.0,32.16,32.23,32.15,32.21,4100.0
2006-08-24 12:40:00,32.3,32.3,32.25,32.25,5300.0,32.3,32.3,32.25,32.25,5300.0
2006-08-24 12:50:00,32.21,32.21,32.12,32.13,2100.0,32.21,32.21,32.12,32.13,2100.0
2006-08-24 13:00:00,32.12,32.22,32.04,32.16,11500.0,32.12,32.22,32.04,32.16,11500.0
2006-08-24 13:10:00,32.18,32.25,32.17,32.18,5700.0,32.18,32.25,32.17,32.18,5700.0
2006-08-24 13:20:00,32.19,32.31,32.19,32.25,10900.0,32.19,32.31,32.19,32.25,10900.0
2006-08-24 13:30:00,32.26,32.29,32.24,32.24,3700.0,32.26,32.29,32.24,32.24,3700.0
2006-08-24 13:40:00,32.26,32.26,32.16,32.2,1900.0,32.26,32.26,32.16,32.2,1900.0
2006-08-24 13:50:00,32.19,32.3,32.19,32.3,5300.0,32.19,32.3,32.19,32.3,5300.0
2006-08-24 14:00:00,32.28,32.35,32.26,32.31,3900.0,32.28,32.35,32.26,32.31,3900.0
2006-08-24 14:10:00,32.27,32.36,32.26,32.27,4600.0,32.27,32.36,32.26,32.27,4600.0
2006-08-24 14:20:00,32.27,32.27,32.14,32.25,12100.0,32.27,32.27,32.14,32.25,12100.0
2006-08-24 14:30:00,32.23,32.29,32.23,32.25,12900.0,32.23,32.29,32.23,32.25,12900.0
2006-08-24 14:40:00,32.27,32.28,32.15,32.19,13300.0,32.27,32.28,32.15,32.19,13300.0
2006-08-24 14:50:00,32.17,32.22,32.15,32.22,6700.0,32.17,32.22,32.15,32.22,6700.0
2006-08-24 15:00:00,32.22,32.28,32.13,32.2,15200.0,32.22,32.28,32.13,32.2,15200.0
2006-08-24 15:10:00,32.21,32.21,32.13,32.14,14000.0,32.21,32.21,32.13,32.14,14000.0
2006-08-24 15:20:00,32.16,32.36,32.12,32.32,18700.0,32.16,32.36,32.12,32.32,18700.0
2006-08-24 15:30:00,32.31,32.37,32.27,32.28,23500.0,32.31,32.37,32.27,32.28,23500.0
2006-08-24 15:40:00,32.27,32.28,32.09,32.11,26800.0,32.27,32.28,32.09,32.11,26800.0
2006-08-24 15:50:00,32.11,32.3,32.11,32.23,25200.0,32.11,32.3,32.11,32.23,25200.0
2006-08-25 09:30:00,33.34,33.46,32.91,33.35,161700.0,33.34,33.46,32.91,33.35,161700.0
2006-08-25 09:40:00,33.34,34.19,33.12,34.15,191400.0,33.34,34.19,33.12,34.15,191400.0
2006-08-25 09:50:00,34.16,34.62,34.15,34.36,100500.0,34.16,34.62,34.15,34.36,100500.0
2006-08-25 10:00:00,34.37,34.37,33.93,34.02,116700.0,34.37,34.37,33.93,34.02,116700.0
2006-08-25 10:10:00,34.01,34.25,33.94,33.99,41800.0,34.01,34.25,33.94,33.99,41800.0
2006-08-25 10:20:00,33.94,34.21,33.94,34.19,33500.0,33.94,34.21,33.94,34.19,33500.0
2006-08-25 10:30:00,34.17,34.27,34.13,34.21,46300.0,34.17,34.27,34.13,34.21,46300.0
2006-08-25 10:40:00,34.19,34.38,34.13,34.37,44900.0,34.19,34.38,34.13,34.37,44900.0
2006-08-25 10:50:00,34.38,34.5,34.31,34.42,40000.0,34.38,34.5,34.31,34.42,40000.0
2006-08-25 11:00:00,34.43,34.49,34.31,34.45,39900.0,34.43,34.49,34.31,34.45,39900.0
2006-08-25 11:10:00,34.45,34.58,34.4,34.54,30600.0,34.45,34.58,34.4,34.54,30600.0
2006-08-25 11:20:00,34.54,34.61,34.43,34.51,37600.0,34.54,34.61,34.43,34.51,37600.0
2006-08-25 11:30:00,34.5,34.5,34.25,34.35,39800.0,34.5,34.5,34.25,34.35,39800.0
2006-08-25 11:40:00,34.34,34.4,34.27,34.34,12200.0,34.34,34.4,34.27,34.34,12200.0
2006-08-25 11:50:00,34.36,34.72,34.35,34.63,30100.0,34.36,34.72,34.35,34.63,30100.0
2006-08-25 12:00:00,34.64,34.72,34.54,34.68,30100.0,34.64,34.72,34.54,34.68,30100.0
2006-08-25 12:10:00,34.64,34.67,34.55,34.57,17200.0,34.64,34.67,34.55,34.57,17200.0
2006-08-25 12:20:00,34.57,34.58,34.34,34.56,23600.0,34.57,34.58,34.34,34.56,23600.0
2006-08-25 12:30:00,34.54,34.69,34.52,34.62,31500.0,34.54,34.69,34.52,34.62,31500.0
2006-08-25 12:40:00,34.6,34.68,34.59,34.64,18000.0,34.6,34.68,34.59,34.64,18000.0
2006-08-25 12:50:00,34.63,34.67,34.6,34.62,5900.0,34.63,34.67,34.6,34.62,5900.0
2006-08-25 13:00:00,34.62,34.69,34.6,34.69,13400.0,34.62,34.69,34.6,34.69,13400.0
2006-08-25 13:10:00,34.69,34.86,34.68,34.86,29200.0,34.69,34.86,34.68,34.86,29200.0
2006-08-25 13:20:00,34.86,34.86,34.75,34.8,37000.0,34.86,34.86,34.75,34.8,37000.0
2006-08-25 13:30:00,34.78,35.0,34.78,34.94,33800.0,34.78,35.0,34.78,34.94,33800.0
2006-08-25 13:40:00,34.95,34.97,34.87,34.92,17800.0,34.95,34.97,34.87,34.92,17800.0
2006-08-25 13:50:00,34.95,35.18,34.83,35.18,94500.0,34.95,35.18,34.83,35.18,94500.0
2006-08-25 14:00:00,35.19,35.54,35.18,35.54,79900.0,35.19,35.54,35.18,35.54,79900.0
2006-08-25 14:10:00,35.55,35.56,35.28,35.45,60100.0,35.55,35.56,35.28,35.45,60100.0
2006-08-25 14:20:00,35.43,35.63,35.35,35.63,41900.0,35.43,35.63,35.35,35.63,41900.0
2006-08-25 14:30:00,35.63,35.74,35.53,35.6,66100.0,35.63,35.74,35.53,35.6,66100.0
2006-08-25 14:40:00,35.59,35.6,35.28,35.49,87600.0,35.59,35.6,35.28,35.49,87600.0
2006-08-25 14:50:00,35.49,35.54,35.33,35.37,52000.0,35.49,35.54,35.33,35.37,52000.0
2006-08-25 15:00:00,35.38,35.48,35.12,35.29,55600.0,35.38,35.48,35.12,35.29,55600.0
2006-08-25 15:10:00,35.33,35.49,35.33,35.4,37500.0,35.33,35.49,35.33,35.4,37500.0
2006-08-25 15:20:00,35.41,35.41,35.26,35.39,34800.0,35.41,35.41,35.26,35.39,34800.0
2006-08-25 15:30:00,35.39,35.48,35.29,35.33,61900.0,35.39,35.48,35.29,35.33,61900.0
2006-08-25 15:40:00,35.32,35.37,35.12,35.36,89200.0,35.32,35.37,35.12,35.36,89200.0
2006-08-25 15:50:00,35.36,35.55,35.28,35.43,112700.0,35.36,35.55,35.28,35.43,112700.0
2006-08-28 09:30:00,35.34,35.56,35.01,35.13,64400.0,35.34,35.56,35.01,35.13,64400.0
2006-08-28 09:40:00,35.15,35.38,34.88,35.02,58600.0,35.15,35.38,34.88,35.02,58600.0
2006-08-28 09:50:00,35.0,35.21,34.99,35.13,27400.0,35.0,35.21,34.99,35.13,27400.0
2006-08-28 10:00:00,35.13,35.32,35.12,35.17,25400.0,35.13,35.32,35.12,35.17,25400.0
2006-08-28 10:10:00,35.19,35.34,35.15,35.16,23100.0,35.19,35.34,35.15,35.16,23100.0
2006-08-28 10:20:00,35.15,35.39,35.15,35.37,19500.0,35.15,35.39,35.15,35.37,19500.0
2006-08-28 10:30:00,35.37,35.45,35.34,35.4,19200.0,35.37,35.45,35.34,35.4,19200.0
2006-08-28 10:40:00,35.4,35.49,35.32,35.36,23700.0,35.4,35.49,35.32,35.36,23700.0
2006-08-28 10:50:00,35.37,35.4,35.15,35.32,20500.0,35.37,35.4,35.15,35.32,20500.0
2006-08-28 11:00:00,35.34,35.4,35.18,35.2,28000.0,35.34,35.4,35.18,35.2,28000.0
2006-08-28 11:10:00,35.24,35.26,35.15,35.18,11900.0,35.24,35.26,35.15,35.18,11900.0
2006-08-28 11:20:00,35.2,35.24,35.15,35.21,10700.0,35.2,35.24,35.15,35.21,10700.0
2006-08-28 11:30:00,35.22,35.23,35.15,35.15,8200.0,35.22,35.23,35.15,35.15,8200.0
2006-08-28 11:40:00,35.15,35.23,35.14,35.2,16700.0,35.15,35.23,35.14,35.2,16700.0
2006-08-28 11:50:00,35.21,35.32,35.15,35.31,18400.0,35.21,35.32,35.15,35.31,18400.0
2006-08-28 12:00:00,35.32,35.39,35.25,35.27,13200.0,35.32,35.39,35.25,35.27,13200.0
2006-08-28 12:10:00,35.25,35.36,35.18,35.35,9800.0,35.25,35.36,35.18,35.35,9800.0
2006-08-28 12:20:00,35.34,35.35,35.22,35.27,14700.0,35.34,35.35,35.22,35.27,14700.0
2006-08-28 12:30:00,35.29,35.33,35.29,35.32,8700.0,35.29,35.33,35.29,35.32,8700.0
2006-08-28 12:40:00,35.33,35.36,35.27,35.31,7000.0,35.33,35.36,35.27,35.31,7000.0
2006-08-28 12:50:00,35.31,35.35,35.24,35.26,5700.0,35.31,35.35,35.24,35.26,5700.0
2006-08-28 13:00:00,35.25,35.3,35.2,35.25,15900.0,35.25,35.3,35.2,35.25,15900.0
2006-08-28 13:10:00,35.24,35.27,35.15,35.16,6600.0,35.24,35.27,35.15,35.16,6600.0
2006-08-28 13:20:00,35.15,35.19,35.11,35.16,26900.0,35.15,35.19,35.11,35.16,26900.0
2006-08-28 13:30:00,35.17,35.18,35.09,35.13,14500.0,35.17,35.18,35.09,35.13,14500.0
2006-08-28 13:40:00,35.13,35.16,35.1,35.13,12800.0,35.13,35.16,35.1,35.13,12800.0
2006-08-28 13:50:00,35.13,35.19,35.13,35.17,10300.0,35.13,35.19,35.13,35.17,10300.0
2006-08-28 14:00:00,35.19,35.24,35.15,35.2,14900.0,35.19,35.24,35.15,35.2,14900.0
2006-08-28 14:10:00,35.18,35.2,35.15,35.17,12800.0,35.18,35.2,35.15,35.17,12800.0
2006-08-28 14:20:00,35.18,35.18,35.15,35.16,8600.0,35.18,35.18,35.15,35.16,8600.0
2006-08-28 14:30:00,35.17,35.17,35.0,35.02,20300.0,35.17,35.17,35.0,35.02,20300.0
2006-08-28 14:40:00,35.02,35.06,34.97,34.97,10700.0,35.02,35.06,34.97,34.97,10700.0
2006-08-28 14:50:00,34.97,35.06,34.96,35.03,23200.0,34.97,35.06,34.96,35.03,23200.0
2006-08-28 15:00:00,35.04,35.15,34.95,35.07,41200.0,35.04,35.15,34.95,35.07,41200.0
2006-08-28 15:10:00,35.07,35.1,35.03,35.06,36800.0,35.07,35.1,35.03,35.06,36800.0
2006-08-28 15:20:00,35.07,35.07,35.0,35.03,25200.0,35.07,35.07,35.0,35.03,25200.0
2006-08-28 15:30:00,35.03,35.06,34.88,34.92,40100.0,35.03,35.06,34.88,34.92,40100.0
2006-08-28 15:40:00,34.95,35.02,34.89,34.92,35700.0,34.95,35.02,34.89,34.92,35700.0
2006-08-28 15:50:00,34.93,35.0,34.92,34.99,80000.0,34.93,35.0,34.92,34.99,80000.0
2006-08-29 09:30:00,34.86,35.05,34.85,34.98,38100.0,34.86,35.05,34.85,34.98,38100.0
2006-08-29 09:40:00,35.0,35.06,34.88,35.05,13500.0,35.0,35.06,34.88,35.05,13500.0
2006-08-29 09:50:00,35.05,35.15,35.04,35.12,50000.0,35.05,35.15,35.04,35.12,50000.0
2006-08-29 10:00:00,35.13,35.13,34.98,34.99,65300.0,35.13,35.13,34.98,34.99,65300.0
2006-08-29 10:10:00,35.0,35.08,34.7,34.72,33600.0,35.0,35.08,34.7,34.72,33600.0
2006-08-29 10:20:00,34.73,34.74,34.45,34.5,63400.0,34.73,34.74,34.45,34.5,63400.0
2006-08-29 10:30:00,34.49,34.58,34.42,34.43,22700.0,34.49,34.58,34.42,34.43,22700.0
2006-08-29 10:40:00,34.44,34.5,34.43,34.5,47500.0,34.44,34.5,34.43,34.5,47500.0
2006-08-29 10:50:00,34.5,34.58,34.45,34.57,34500.0,34.5,34.58,34.45,34.57,34500.0
2006-08-29 11:00:00,34.52,34.72,34.52,34.65,11800.0,34.52,34.72,34.52,34.65,11800.0
2006-08-29 11:10:00,34.69,34.7,34.56,34.7,30000.0,34.69,34.7,34.56,34.7,30000.0
2006-08-29 11:20:00,34.7,34.7,34.62,34.67,12100.0,34.7,34.7,34.62,34.67,12100.0
2006-08-29 11:30:00,34.66,34.75,34.63,34.66,17900.0,34.66,34.75,34.63,34.66,17900.0
2006-08-29 11:40:00,34.66,34.66,34.53,34.57,20800.0,34.66,34.66,34.53,34.57,20800.0
2006-08-29 11:50:00,34.57,34.64,34.52,34.64,21300.0,34.57,34.64,34.52,34.64,21300.0
2006-08-29 12:00:00,34.65,34.75,34.57,34.75,10400.0,34.65,34.75,34.57,34.75,10400.0
2006-08-29 12:10:00,34.75,34.78,34.69,34.76,9200.0,34.75,34.78,34.69,34.76,9200.0
2006-08-29 12:20:00,34.76,34.78,34.73,34.73,8100.0,34.76,34.78,34.73,34.73,8100.0
2006-08-29 12:30:00,34.74,34.77,34.72,34.73,5700.0,34.74,34.77,34.72,34.73,5700.0
2006-08-29 12:40:00,34.73,34.75,34.61,34.62,12000.0,34.73,34.75,34.61,34.62,12000.0
2006-08-29 12:50:00,34.63,34.67,34.61,34.67,6100.0,34.63,34.67,34.61,34.67,6100.0
2006-08-29 13:00:00,34.67,34.67,34.55,34.58,13300.0,34.67,34.67,34.55,34.58,13300.0
2006-08-29 13:10:00,34.6,34.68,34.52,34.62,16900.0,34.6,34.68,34.52,34.62,16900.0
2006-08-29 13:20:00,34.62,34.62,34.49,34.51,20600.0,34.62,34.62,34.49,34.51,20600.0
2006-08-29 13:30:00,34.52,34.53,34.48,34.49,12800.0,34.52,34.53,34.48,34.49,12800.0
2006-08-29 13:40:00,34.48,34.53,34.46,34.5,16100.0,34.48,34.53,34.46,34.5,16100.0
2006-08-29 13:50:00,34.5,34.61,34.5,34.55,16200.0,34.5,34.61,34.5,34.55,16200.0
2006-08-29 14:00:00,34.53,34.7,34.48,34.6,46400.0,34.53,34.7,34.48,34.6,46400.0
2006-08-29 14:10:00,34.59,34.69,34.53,34.62,37600.0,34.59,34.69,34.53,34.62,37600.0
2006-08-29 14:20:00,34.63,34.64,34.37,34.47,32200.0,34.63,34.64,34.37,34.47,32200.0
2006-08-29 14:30:00,34.46,34.58,34.39,34.43,41400.0,34.46,34.58,34.39,34.43,41400.0
2006-08-29 14:40:00,34.54,34.62,34.47,34.62,21800.0,34.54,34.62,34.47,34.62,21800.0
2006-08-29 14:50:00,34.67,34.72,34.61,34.65,31300.0,34.67,34.72,34.61,34.65,31300.0
2006-08-29 15:00:00,34.66,34.73,34.6,34.63,23600.0,34.66,34.73,34.6,34.63,23600.0
2006-08-29 15:10:00,34.62,34.7,34.6,34.7,26100.0,34.62,34.7,34.6,34.7,26100.0
2006-08-29 15:20:00,34.7,34.72,34.69,34.7,45100.0,34.7,34.72,34.69,34.7,45100.0
2006-08-29 15:30:00,34.7,34.77,34.69,34.73,40100.0,34.7,34.77,34.69,34.73,40100.0
2006-08-29 15:40:00,34.73,34.75,34.7,34.71,55200.0,34.73,34.75,34.7,34.71,55200.0
2006-08-29 15:50:00,34.72,34.74,34.58,34.58,125800.0,34.72,34.74,34.58,34.58,125800.0
2006-08-30 09:30:00,34.6,34.67,34.35,34.49,21900.0,34.6,34.67,34.35,34.49,21900.0
2006-08-30 09:40:00,34.47,34.57,34.41,34.51,15600.0,34.47,34.57,34.41,34.51,15600.0
2006-08-30 09:50:00,34.48,34.56,34.38,34.44,24100.0,34.48,34.56,34.38,34.44,24100.0
2006-08-30 10:00:00,34.41,34.5,34.4,34.41,76200.0,34.41,34.5,34.4,34.41,76200.0
2006-08-30 10:10:00,34.42,34.46,34.39,34.4,41300.0,34.42,34.46,34.39,34.4,41300.0
2006-08-30 10:20:00,34.4,34.43,34.31,34.4,30800.0,34.4,34.43,34.31,34.4,30800.0
2006-08-30 10:30:00,34.4,34.5,34.39,34.5,59600.0,34.4,34.5,34.39,34.5,59600.0
2006-08-30 10:40:00,34.53,34.68,34.52,34.53,32300.0,34.53,34.68,34.52,34.53,32300.0
2006-08-30 10:50:00,34.55,34.63,34.52,34.55,18100.0,34.55,34.63,34.52,34.55,18100.0
2006-08-30 11:00:00,34.55,34.65,34.53,34.65,20200.0,34.55,34.65,34.53,34.65,20200.0
2006-08-30 11:10:00,34.65,34.7,34.62,34.7,23200.0,34.65,34.7,34.62,34.7,23200.0
2006-08-30 11:20:00,34.7,34.72,34.63,34.71,22700.0,34.7,34.72,34.63,34.71,22700.0
2006-08-30 11:30:00,34.7,34.78,34.67,34.78,29200.0,34.7,34.78,34.67,34.78,29200.0
2006-08-30 11:40:00,34.78,34.8,34.7,34.78,23400.0,34.78,34.8,34.7,34.78,23400.0
2006-08-30 11:50:00,34.78,34.8,34.7,34.77,16800.0,34.78,34.8,34.7,34.77,16800.0
2006-08-30 12:00:00,34.78,34.78,34.72,34.75,17400.0,34.78,34.78,34.72,34.75,17400.0
2006-08-30 12:10:00,34.75,34.77,34.68,34.69,35100.0,34.75,34.77,34.68,34.69,35100.0
2006-08-30 12:20:00,34.67,34.76,34.66,34.73,11800.0,34.67,34.76,34.66,34.73,11800.0
2006-08-30 12:30:00,34.73,34.85,34.7,34.8,21600.0,34.73,34.85,34.7,34.8,21600.0
2006-08-30 12:40:00,34.8,34.85,34.79,34.82,8600.0,34.8,34.85,34.79,34.82,8600.0
2006-08-30 12:50:00,34.82,34.94,34.78,34.89,12100.0,34.82,34.94,34.78,34.89,12100.0
2006-08-30 13:00:00,34.89,34.93,34.88,34.91,18800.0,34.89,34.93,34.88,34.91,18800.0
2006-08-30 13:10:00,34.92,34.94,34.88,34.92,12100.0,34.92,34.94,34.88,34.92,12100.0
2006-08-30 13:20:00,34.92,34.93,34.84,34.84,15200.0,34.92,34.93,34.84,34.84,15200.0
2006-08-30 13:30:00,34.82,34.94,34.82,34.91,18100.0,34.82,34.94,34.82,34.91,18100.0
2006-08-30 13:40:00,34.92,34.92,34.8,34.89,14200.0,34.92,34.92,34.8,34.89,14200.0
2006-08-30 13:50:00,34.89,34.92,34.82,34.92,9500.0,34.89,34.92,34.82,34.92,9500.0
2006-08-30 14:00:00,34.92,34.95,34.83,34.83,23200.0,34.92,34.95,34.83,34.83,23200.0
2006-08-30 14:10:00,34.84,34.91,34.82,34.86,14300.0,34.84,34.91,34.82,34.86,14300.0
2006-08-30 14:20:00,34.85,34.9,34.83,34.89,9400.0,34.85,34.9,34.83,34.89,9400.0
2006-08-30 14:30:00,34.89,34.9,34.74,34.78,25100.0,34.89,34.9,34.74,34.78,25100.0
2006-08-30 14:40:00,34.79,34.8,34.6,34.77,37200.0,34.79,34.8,34.6,34.77,37200.0
2006-08-30 14:50:00,34.78,34.81,34.75,34.76,8500.0,34.78,34.81,34.75,34.76,8500.0
2006-08-30 15:00:00,34.75,34.8,34.75,34.8,13600.0,34.75,34.8,34.75,34.8,13600.0
2006-08-30 15:10:00,34.79,34.92,34.79,34.85,18500.0,34.79,34.92,34.79,34.85,18500.0
2006-08-30 15:20:00,34.88,34.95,34.85,34.95,25800.0,34.88,34.95,34.85,34.95,25800.0
2006-08-30 15:30:00,34.95,35.0,34.92,34.95,22200.0,34.95,35.0,34.92,34.95,22200.0
2006-08-30 15:40:00,34.94,35.0,34.85,35.0,45500.0,34.94,35.0,34.85,35.0,45500.0
2006-08-30 15:50:00,34.99,35.01,34.95,35.0,64700.0,34.99,35.01,34.95,35.0,64700.0
2006-08-31 09:30:00,35.67,35.67,35.26,35.5,64300.0,35.67,35.67,35.26,35.5,64300.0
2006-08-31 09:40:00,35.5,35.53,35.23,35.43,25200.0,35.5,35.53,35.23,35.43,25200.0
2006-08-31 09:50:00,35.41,35.5,35.27,35.35,23700.0,35.41,35.5,35.27,35.35,23700.0
2006-08-31 10:00:00,35.42,35.53,35.4,35.48,27500.0,35.42,35.53,35.4,35.48,27500.0
2006-08-31 10:10:00,35.49,35.49,35.27,35.27,22000.0,35.49,35.49,35.27,35.27,22000.0
2006-08-31 10:20:00,35.28,35.31,35.2,35.2,14800.0,35.28,35.31,35.2,35.2,14800.0
2006-08-31 10:30:00,35.21,35.21,34.93,34.98,29000.0,35.21,35.21,34.93,34.98,29000.0
2006-08-31 10:40:00,34.98,35.09,34.83,34.83,24100.0,34.98,35.09,34.83,34.83,24100.0
2006-08-31 10:50:00,34.83,35.01,34.8,34.94,18100.0,34.83,35.01,34.8,34.94,18100.0
2006-08-31 11:00:00,34.94,35.0,34.93,34.96,24800.0,34.94,35.0,34.93,34.96,24800.0
2006-08-31 11:10:00,34.96,34.98,34.91,34.94,17000.0,34.96,34.98,34.91,34.94,17000.0
2006-08-31 11:20:00,34.91,34.92,34.85,34.89,13300.0,34.91,34.92,34.85,34.89,13300.0
2006-08-31 11:30:00,34.89,34.92,34.85,34.85,12500.0,34.89,34.92,34.85,34.85,12500.0
2006-08-31 11:40:00,34.85,34.9,34.74,34.75,18100.0,34.85,34.9,34.74,34.75,18100.0
2006-08-31 11:50:00,34.74,34.82,34.64,34.7,14500.0,34.74,34.82,34.64,34.7,14500.0
2006-08-31 12:00:00,34.69,34.82,34.69,34.79,19000.0,34.69,34.82,34.69,34.79,19000.0
2006-08-31 12:10:00,34.79,34.79,34.65,34.65,10800.0,34.79,34.79,34.65,34.65,10800.0
2006-08-31 12:20:00,34.65,34.7,34.58,34.63,18400.0,34.65,34.7,34.58,34.63,18400.0
2006-08-31 12:30:00,34.59,34.65,34.59,34.65,9600.0,34.59,34.65,34.59,34.65,9600.0
2006-08-31 12:40:00,34.65,34.74,34.53,34.6,24700.0,34.65,34.74,34.53,34.6,24700.0
2006-08-31 12:50:00,34.56,34.71,34.56,34.71,15100.0,34.56,34.71,34.56,34.71,15100.0
2006-08-31 13:00:00,34.71,34.73,34.65,34.65,10100.0,34.71,34.73,34.65,34.65,10100.0
2006-08-31 13:10:00,34.65,34.77,34.65,34.74,13100.0,34.65,34.77,34.65,34.74,13100.0
2006-08-31 13:20:00,34.74,34.8,34.73,34.76,8500.0,34.74,34.8,34.73,34.76,8500.0
2006-08-31 13:30:00,34.75,34.8,34.75,34.8,5500.0,34.75,34.8,34.75,34.8,5500.0
2006-08-31 13:40:00,34.78,34.79,34.72,34.76,16100.0,34.78,34.79,34.72,34.76,16100.0
2006-08-31 13:50:00,34.77,34.78,34.75,34.76,6900.0,34.77,34.78,34.75,34.76,6900.0
2006-08-31 14:00:00,34.78,34.96,34.74,34.9,26000.0,34.78,34.96,34.74,34.9,26000.0
2006-08-31 14:10:00,34.9,34.92,34.81,34.92,16100.0,34.9,34.92,34.81,34.92,16100.0
2006-08-31 14:20:00,34.93,34.99,34.87,34.89,29100.0,34.93,34.99,34.87,34.89,29100.0
2006-08-31 14:30:00,34.87,34.98,34.87,34.95,38300.0,34.87,34.98,34.87,34.95,38300.0
2006-08-31 14:40:00,34.95,34.97,34.91,34.95,24900.0,34.95,34.97,34.91,34.95,24900.0
2006-08-31 14:50:00,34.93,35.02,34.92,35.0,63800.0,34.93,35.02,34.92,35.0,63800.0
2006-08-31 15:00:00,35.01,35.15,35.0,35.07,30600.0,35.01,35.15,35.0,35.07,30600.0
2006-08-31 15:10:00,35.03,35.06,34.98,34.98,18000.0,35.03,35.06,34.98,34.98,18000.0
2006-08-31 15:20:00,34.98,34.99,34.77,34.82,19200.0,34.98,34.99,34.77,34.82,19200.0
2006-08-31 15:30:00,34.81,34.81,34.66,34.66,27300.0,34.81,34.81,34.66,34.66,27300.0
2006-08-31 15:40:00,34.67,34.74,34.54,34.56,31800.0,34.67,34.74,34.54,34.56,31800.0
2006-08-31 15:50:00,34.57,34.57,34.39,34.45,80400.0,34.57,34.57,34.39,34.45,80400.0
2006-09-01 09:30:00,34.63,35.69,34.62,35.35,88500.0,34.63,35.69,34.62,35.35,88500.0
2006-09-01 09:40:00,35.36,35.52,35.3,35.32,33900.0,35.36,35.52,35.3,35.32,33900.0
2006-09-01 09:50:00,35.35,35.48,35.19,35.44,20900.0,35.35,35.48,35.19,35.44,20900.0
2006-09-01 10:00:00,35.43,35.44,35.27,35.37,16900.0,35.43,35.44,35.27,35.37,16900.0
2006-09-01 10:10:00,35.38,35.39,35.22,35.31,16800.0,35.38,35.39,35.22,35.31,16800.0
2006-09-01 10:20:00,35.27,35.29,35.16,35.21,19200.0,35.27,35.29,35.16,35.21,19200.0
2006-09-01 10:30:00,35.21,35.48,35.21,35.44,39900.0,35.21,35.48,35.21,35.44,39900.0
2006-09-01 10:40:00,35.46,35.48,35.34,35.46,21000.0,35.46,35.48,35.34,35.46,21000.0
2006-09-01 10:50:00,35.45,35.45,35.31,35.39,24000.0,35.45,35.45,35.31,35.39,24000.0
2006-09-01 11:00:00,35.43,35.45,35.37,35.39,16400.0,35.43,35.45,35.37,35.39,16400.0
2006-09-01 11:10:00,35.43,35.45,35.39,35.41,8300.0,35.43,35.45,35.39,35.41,8300.0
2006-09-01 11:20:00,35.44,35.49,35.39,35.48,19800.0,35.44,35.49,35.39,35.48,19800.0
2006-09-01 11:30:00,35.45,35.56,35.42,35.55,30100.0,35.45,35.56,35.42,35.55,30100.0
2006-09-01 11:40:00,35.55,35.59,35.51,35.58,10700.0,35.55,35.59,35.51,35.58,10700.0
2006-09-01 11:50:00,35.58,35.73,35.56,35.7,102800.0,35.58,35.73,35.56,35.7,102800.0
2006-09-01 12:00:00,35.69,35.7,35.56,35.59,10700.0,35.69,35.7,35.56,35.59,10700.0
2006-09-01 12:10:00,35.6,35.65,35.56,35.56,15900.0,35.6,35.65,35.56,35.56,15900.0
2006-09-01 12:20:00,35.58,35.66,35.51,35.66,114300.0,35.58,35.66,35.51,35.66,114300.0
2006-09-01 12:30:00,35.65,35.67,35.62,35.64,25000.0,35.65,35.67,35.62,35.64,25000.0
2006-09-01 12:40:00,35.65,35.67,35.64,35.67,9100.0,35.65,35.67,35.64,35.67,9100.0
2006-09-01 12:50:00,35.66,35.69,35.64,35.66,29100.0,35.66,35.69,35.64,35.66,29100.0
2006-09-01 13:00:00,35.66,35.67,35.62,35.64,13700.0,35.66,35.67,35.62,35.64,13700.0
2006-09-01 13:10:00,35.65,35.69,35.59,35.61,18200.0,35.65,35.69,35.59,35.61,18200.0
2006-09-01 13:20:00,35.63,35.69,35.63,35.68,16200.0,35.63,35.69,35.63,35.68,16200.0
2006-09-01 13:30:00,35.69,35.95,35.68,35.92,64200.0,35.69,35.95,35.68,35.92,64200.0
2006-09-01 13:40:00,35.94,36.2,35.94,36.08,57600.0,35.94,36.2,35.94,36.08,57600.0
2006-09-01 13:50:00,36.07,36.22,36.04,36.19,28200.0,36.07,36.22,36.04,36.19,28200.0
2006-09-01 14:00:00,36.17,36.3,36.04,36.16,39700.0,36.17,36.3,36.04,36.16,39700.0
2006-09-01 14:10:00,36.16,36.21,36.1,36.19,23300.0,36.16,36.21,36.1,36.19,23300.0
2006-09-01 14:20:00,36.18,36.18,36.02,36.12,28600.0,36.18,36.18,36.02,36.12,28600.0
2006-09-01 14:30:00,36.11,36.19,36.02,36.05,41100.0,36.11,36.19,36.02,36.05,41100.0
2006-09-01 14:40:00,36.05,36.1,36.03,36.06,14600.0,36.05,36.1,36.03,36.06,14600.0
2006-09-01 14:50:00,36.05,36.1,36.02,36.03,19400.0,36.05,36.1,36.02,36.03,19400.0
2006-09-01 15:00:00,36.02,36.05,35.99,36.0,36300.0,36.02,36.05,35.99,36.0,36300.0
2006-09-01 15:10:00,35.99,36.03,35.95,36.0,26100.0,35.99,36.03,35.95,36.0,26100.0
2006-09-01 15:20:00,36.0,36.1,36.0,36.1,41400.0,36.0,36.1,36.0,36.1,41400.0
2006-09-01 15:30:00,36.12,36.18,36.11,36.14,48900.0,36.12,36.18,36.11,36.14,48900.0
2006-09-01 15:40:00,36.14,36.22,36.13,36.2,64500.0,36.14,36.22,36.13,36.2,64500.0
2006-09-01 15:50:00,36.19,36.31,36.19,36.25,99100.0,36.19,36.31,36.19,36.25,99100.0
2006-09-05 09:30:00,36.34,36.49,35.79,36.06,46200.0,36.34,36.49,35.79,36.06,46200.0
2006-09-05 09:40:00,36.07,36.24,36.06,36.15,29600.0,36.07,36.24,36.06,36.15,29600.0
2006-09-05 09:50:00,36.13,36.32,36.13,36.3,15900.0,36.13,36.32,36.13,36.3,15900.0
2006-09-05 10:00:00,36.33,36.37,36.18,36.31,19600.0,36.33,36.37,36.18,36.31,19600.0
2006-09-05 10:10:00,36.27,36.5,36.27,36.46,15700.0,36.27,36.5,36.27,36.46,15700.0
2006-09-05 10:20:00,36.46,36.47,36.37,36.43,13400.0,36.46,36.47,36.37,36.43,13400.0
2006-09-05 10:30:00,36.44,36.48,36.37,36.37,12500.0,36.44,36.48,36.37,36.37,12500.0
2006-09-05 10:40:00,36.37,36.37,36.15,36.19,11000.0,36.37,36.37,36.15,36.19,11000.0
2006-09-05 10:50:00,36.17,36.2,36.11,36.11,25100.0,36.17,36.2,36.11,36.11,25100.0
2006-09-05 11:00:00,36.15,36.24,36.11,36.16,7100.0,36.15,36.24,36.11,36.16,7100.0
2006-09-05 11:10:00,36.15,36.15,36.0,36.01,10100.0,36.15,36.15,36.0,36.01,10100.0
2006-09-05 11:20:00,36.02,36.12,36.0,36.12,9800.0,36.02,36.12,36.0,36.12,9800.0
2006-09-05 11:30:00,36.11,36.16,36.0,36.01,17300.0,36.11,36.16,36.0,36.01,17300.0
2006-09-05 11:40:00,36.01,36.09,35.93,36.06,13100.0,36.01,36.09,35.93,36.06,13100.0
2006-09-05 11:50:00,36.03,36.11,35.97,35.99,37400.0,36.03,36.11,35.97,35.99,37400.0
2006-09-05 12:00:00,36.0,36.05,35.88,36.0,22500.0,36.0,36.05,35.88,36.0,22500.0
2006-09-05 12:10:00,36.0,36.04,35.95,35.98,16100.0,36.0,36.04,35.95,35.98,16100.0
2006-09-05 12:20:00,35.99,36.08,35.95,36.08,18900.0,35.99,36.08,35.95,36.08,18900.0
2006-09-05 12:30:00,36.06,36.15,36.05,36.1,32700.0,36.06,36.15,36.05,36.1,32700.0
2006-09-05 12:40:00,36.11,36.16,36.09,36.1,26700.0,36.11,36.16,36.09,36.1,26700.0
2006-09-05 12:50:00,36.12,36.13,36.05,36.05,21700.0,36.12,36.13,36.05,36.05,21700.0
2006-09-05 13:00:00,36.06,36.08,36.0,36.04,15700.0,36.06,36.08,36.0,36.04,15700.0
2006-09-05 13:10:00,36.04,36.12,36.0,36.1,15500.0,36.04,36.12,36.0,36.1,15500.0
2006-09-05 13:20:00,36.08,36.1,36.05,36.05,6700.0,36.08,36.1,36.05,36.05,6700.0
2006-09-05 13:30:00,36.06,36.13,36.01,36.08,24900.0,36.06,36.13,36.01,36.08,24900.0
2006-09-05 13:40:00,36.06,36.08,35.97,35.97,28300.0,36.06,36.08,35.97,35.97,28300.0
2006-09-05 13:50:00,35.96,36.03,35.95,35.99,9500.0,35.96,36.03,35.95,35.99,9500.0
2006-09-05 14:00:00,35.99,36.12,35.91,36.11,22200.0,35.99,36.12,35.91,36.11,22200.0
2006-09-05 14:10:00,36.12,36.35,36.12,36.24,28600.0,36.12,36.35,36.12,36.24,28600.0
2006-09-05 14:20:00,36.25,36.31,36.14,36.22,30300.0,36.25,36.31,36.14,36.22,30300.0
2006-09-05 14:30:00,36.24,36.28,36.09,36.19,18800.0,36.24,36.28,36.09,36.19,18800.0
2006-09-05 14:40:00,36.15,36.37,36.14,36.33,9200.0,36.15,36.37,36.14,36.33,9200.0
2006-09-05 14:50:00,36.32,36.47,36.32,36.4,25100.0,36.32,36.47,36.32,36.4,25100.0
2006-09-05 15:00:00,36.4,36.42,36.24,36.34,16100.0,36.4,36.42,36.24,36.34,16100.0
2006-09-05 15:10:00,36.34,36.45,36.33,36.34,32200.0,36.34,36.45,36.33,36.34,32200.0
2006-09-05 15:20:00,36.33,36.33,36.17,36.18,20600.0,36.33,36.33,36.17,36.18,20600.0
2006-09-05 15:30:00,36.18,36.22,36.12,36.14,16500.0,36.18,36.22,36.12,36.14,16500.0
2006-09-05 15:40:00,36.16,36.22,36.07,36.15,23000.0,36.16,36.22,36.07,36.15,23000.0
2006-09-05 15:50:00,36.15,36.15,36.08,36.08,27400.0,36.15,36.15,36.08,36.08,27400.0
2006-09-06 09:30:00,36.15,36.2,35.6,35.81,68500.0,36.15,36.2,35.6,35.81,68500.0
2006-09-06 09:40:00,35.86,35.98,35.72,35.81,27200.0,35.86,35.98,35.72,35.81,27200.0
2006-09-06 09:50:00,35.82,35.86,35.66,35.8,30100.0,35.82,35.86,35.66,35.8,30100.0
2006-09-06 10:00:00,35.8,35.86,35.65,35.69,32100.0,35.8,35.86,35.65,35.69,32100.0
2006-09-06 10:10:00,35.7,35.73,35.48,35.52,34000.0,35.7,35.73,35.48,35.52,34000.0
2006-09-06 10:20:00,35.5,35.64,35.27,35.64,40100.0,35.5,35.64,35.27,35.64,40100.0
2006-09-06 10:30:00,35.56,35.59,35.4,35.59,17800.0,35.56,35.59,35.4,35.59,17800.0
2006-09-06 10:40:00,35.58,35.66,35.43,35.49,13300.0,35.58,35.66,35.43,35.49,13300.0
2006-09-06 10:50:00,35.48,35.52,35.44,35.46,11200.0,35.48,35.52,35.44,35.46,11200.0
2006-09-06 11:00:00,35.45,35.54,35.43,35.47,8800.0,35.45,35.54,35.43,35.47,8800.0
2006-09-06 11:10:00,35.47,35.52,35.43,35.52,10900.0,35.47,35.52,35.43,35.52,10900.0
2006-09-06 11:20:00,35.52,35.52,35.49,35.51,14500.0,35.52,35.52,35.49,35.51,14500.0
2006-09-06 11:30:00,35.51,35.53,35.43,35.48,19400.0,35.51,35.53,35.43,35.48,19400.0
2006-09-06 11:40:00,35.51,35.51,35.41,35.41,10000.0,35.51,35.51,35.41,35.41,10000.0
2006-09-06 11:50:00,35.41,35.48,35.35,35.46,17800.0,35.41,35.48,35.35,35.46,17800.0
2006-09-06 12:00:00,35.46,35.48,35.42,35.47,12700.0,35.46,35.48,35.42,35.47,12700.0
2006-09-06 12:10:00,35.46,35.46,35.43,35.45,7900.0,35.46,35.46,35.43,35.45,7900.0
2006-09-06 12:20:00,35.43,35.47,35.41,35.45,12800.0,35.43,35.47,35.41,35.45,12800.0
2006-09-06 12:30:00,35.45,35.46,35.41,35.45,12500.0,35.45,35.46,35.41,35.45,12500.0
2006-09-06 12:40:00,35.42,35.46,35.41,35.46,6700.0,35.42,35.46,35.41,35.46,6700.0
2006-09-06 12:50:00,35.46,35.53,35.44,35.53,6000.0,35.46,35.53,35.44,35.53,6000.0
2006-09-06 13:00:00,35.54,35.59,35.51,35.55,8500.0,35.54,35.59,35.51,35.55,8500.0
2006-09-06 13:10:00,35.54,35.54,35.48,35.48,8100.0,35.54,35.54,35.48,35.48,8100.0
2006-09-06 13:20:00,35.48,35.64,35.48,35.58,11600.0,35.48,35.64,35.48,35.58,11600.0
2006-09-06 13:30:00,35.58,35.7,35.58,35.65,9500.0,35.58,35.7,35.58,35.65,9500.0
2006-09-06 13:40:00,35.65,35.69,35.65,35.68,8900.0,35.65,35.69,35.65,35.68,8900.0
2006-09-06 13:50:00,35.7,35.78,35.69,35.73,27200.0,35.7,35.78,35.69,35.73,27200.0
2006-09-06 14:00:00,35.7,35.75,35.68,35.7,18500.0,35.7,35.75,35.68,35.7,18500.0
2006-09-06 14:10:00,35.7,35.7,35.54,35.56,23700.0,35.7,35.7,35.54,35.56,23700.0
2006-09-06 14:20:00,35.55,35.62,35.53,35.54,13600.0,35.55,35.62,35.53,35.54,13600.0
2006-09-06 14:30:00,35.53,35.54,35.42,35.45,11400.0,35.53,35.54,35.42,35.45,11400.0
2006-09-06 14:40:00,35.43,35.46,35.33,35.33,13200.0,35.43,35.46,35.33,35.33,13200.0
2006-09-06 14:50:00,35.34,35.35,35.04,35.07,31100.0,35.34,35.35,35.04,35.07,31100.0
2006-09-06 15:00:00,35.08,35.1,34.86,35.03,35400.0,35.08,35.1,34.86,35.03,35400.0
2006-09-06 15:10:00,35.02,35.12,34.98,34.99,23500.0,35.02,35.12,34.98,34.99,23500.0
2006-09-06 15:20:00,34.99,35.06,34.82,34.83,19100.0,34.99,35.06,34.82,34.83,19100.0
2006-09-06 15:30:00,34.82,34.92,34.75,34.87,23500.0,34.82,34.92,34.75,34.87,23500.0
2006-09-06 15:40:00,34.87,34.89,34.81,34.85,32300.0,34.87,34.89,34.81,34.85,32300.0
2006-09-06 15:50:00,34.86,34.86,34.66,34.82,69000.0,34.86,34.86,34.66,34.82,69000.0
2006-09-07 09:30:00,34.85,34.92,34.11,34.31,41600.0,34.85,34.92,34.11,34.31,41600.0
2006-09-07 09:40:00,34.32,34.45,34.17,34.42,44500.0,34.32,34.45,34.17,34.42,44500.0
2006-09-07 09:50:00,34.41,34.46,34.33,34.39,7500.0,34.41,34.46,34.33,34.39,7500.0
2006-09-07 10:00:00,34.36,34.4,34.29,34.32,8900.0,34.36,34.4,34.29,34.32,8900.0
2006-09-07 10:10:00,34.32,34.4,34.3,34.35,11400.0,34.32,34.4,34.3,34.35,11400.0
2006-09-07 10:20:00,34.35,34.37,34.26,34.3,18000.0,34.35,34.37,34.26,34.3,18000.0
2006-09-07 10:30:00,34.34,34.74,34.31,34.73,45700.0,34.34,34.74,34.31,34.73,45700.0
2006-09-07 10:40:00,34.71,34.73,34.56,34.63,10200.0,34.71,34.73,34.56,34.63,10200.0
2006-09-07 10:50:00,34.64,34.88,34.64,34.88,29500.0,34.64,34.88,34.64,34.88,29500.0
2006-09-07 11:00:00,34.88,35.09,34.85,35.01,30200.0,34.88,35.09,34.85,35.01,30200.0
2006-09-07 11:10:00,35.03,35.28,34.91,34.92,49900.0,35.03,35.28,34.91,34.92,49900.0
2006-09-07 11:20:00,34.95,35.06,34.86,35.0,21500.0,34.95,35.06,34.86,35.0,21500.0
2006-09-07 11:30:00,35.02,35.23,35.02,35.14,23000.0,35.02,35.23,35.02,35.14,23000.0
2006-09-07 11:40:00,35.15,35.24,35.08,35.08,11600.0,35.15,35.24,35.08,35.08,11600.0
2006-09-07 11:50:00,35.08,35.41,35.05,35.41,27700.0,35.08,35.41,35.05,35.41,27700.0
2006-09-07 12:00:00,35.38,35.42,35.23,35.26,15300.0,35.38,35.42,35.23,35.26,15300.0
2006-09-07 12:10:00,35.23,35.26,35.11,35.16,11100.0,35.23,35.26,35.11,35.16,11100.0
2006-09-07 12:20:00,35.15,35.19,34.97,35.01,10100.0,35.15,35.19,34.97,35.01,10100.0
2006-09-07 12:30:00,35.02,35.08,34.88,34.88,7900.0,35.02,35.08,34.88,34.88,7900.0
2006-09-07 12:40:00,34.82,34.83,34.67,34.73,10900.0,34.82,34.83,34.67,34.73,10900.0
2006-09-07 12:50:00,34.73,34.8,34.68,34.69,14400.0,34.73,34.8,34.68,34.69,14400.0
2006-09-07 13:00:00,34.69,34.72,34.57,34.67,13300.0,34.69,34.72,34.57,34.67,13300.0
2006-09-07 13:10:00,34.68,34.79,34.67,34.68,10100.0,34.68,34.79,34.67,34.68,10100.0
2006-09-07 13:20:00,34.72,34.72,34.56,34.59,5400.0,34.72,34.72,34.56,34.59,5400.0
2006-09-07 13:30:00,34.59,34.76,34.52,34.76,8300.0,34.59,34.76,34.52,34.76,8300.0
2006-09-07 13:40:00,34.75,35.12,34.74,35.11,13700.0,34.75,35.12,34.74,35.11,13700.0
2006-09-07 13:50:00,35.1,35.16,35.03,35.07,17200.0,35.1,35.16,35.03,35.07,17200.0
2006-09-07 14:00:00,35.06,35.07,34.81,34.89,24100.0,35.06,35.07,34.81,34.89,24100.0
2006-09-07 14:10:00,34.85,34.85,34.68,34.78,9000.0,34.85,34.85,34.68,34.78,9000.0
2006-09-07 14:20:00,34.76,34.77,34.67,34.73,5600.0,34.76,34.77,34.67,34.73,5600.0
2006-09-07 14:30:00,34.69,34.81,34.62,34.64,11400.0,34.69,34.81,34.62,34.64,11400.0
2006-09-07 14:40:00,34.63,34.63,34.48,34.51,14200.0,34.63,34.63,34.48,34.51,14200.0
2006-09-07 14:50:00,34.51,34.59,34.49,34.59,9300.0,34.51,34.59,34.49,34.59,9300.0
2006-09-07 15:00:00,34.59,34.61,34.56,34.59,27300.0,34.59,34.61,34.56,34.59,27300.0
2006-09-07 15:10:00,34.59,34.82,34.57,34.71,27600.0,34.59,34.82,34.57,34.71,27600.0
2006-09-07 15:20:00,34.73,34.77,34.65,34.75,14400.0,34.73,34.77,34.65,34.75,14400.0
2006-09-07 15:30:00,34.75,34.76,34.62,34.73,34400.0,34.75,34.76,34.62,34.73,34400.0
2006-09-07 15:40:00,34.73,34.86,34.72,34.78,30500.0,34.73,34.86,34.72,34.78,30500.0
2006-09-07 15:50:00,34.77,34.77,34.71,34.74,29300.0,34.77,34.77,34.71,34.74,29300.0
2006-09-08 09:30:00,34.8,35.34,34.75,34.9,43400.0,34.8,35.34,34.75,34.9,43400.0
2006-09-08 09:40:00,34.89,35.05,34.8,34.92,37000.0,34.89,35.05,34.8,34.92,37000.0
2006-09-08 09:50:00,34.92,35.19,34.79,35.09,43500.0,34.92,35.19,34.79,35.09,43500.0
2006-09-08 10:00:00,35.1,35.1,34.93,35.0,29300.0,35.1,35.1,34.93,35.0,29300.0
2006-09-08 10:10:00,34.98,35.14,34.97,35.05,21600.0,34.98,35.14,34.97,35.05,21600.0
2006-09-08 10:20:00,35.08,35.08,34.94,35.0,20500.0,35.08,35.08,34.94,35.0,20500.0
2006-09-08 10:30:00,35.0,35.05,34.94,35.01,24400.0,35.0,35.05,34.94,35.01,24400.0
2006-09-08 10:40:00,35.02,35.22,35.01,35.22,27800.0,35.02,35.22,35.01,35.22,27800.0
2006-09-08 10:50:00,35.22,35.34,35.16,35.27,35000.0,35.22,35.34,35.16,35.27,35000.0
2006-09-08 11:00:00,35.27,35.38,35.19,35.3,48800.0,35.27,35.38,35.19,35.3,48800.0
2006-09-08 11:10:00,35.3,35.39,35.17,35.2,47400.0,35.3,35.39,35.17,35.2,47400.0
2006-09-08 11:20:00,35.2,35.28,35.13,35.24,35500.0,35.2,35.28,35.13,35.24,35500.0
2006-09-08 11:30:00,35.22,35.24,35.11,35.19,29200.0,35.22,35.24,35.11,35.19,29200.0
2006-09-08 11:40:00,35.18,35.22,35.16,35.19,16700.0,35.18,35.22,35.16,35.19,16700.0
2006-09-08 11:50:00,35.2,35.2,35.15,35.17,15100.0,35.2,35.2,35.15,35.17,15100.0
2006-09-08 12:00:00,35.17,35.3,35.14,35.3,55200.0,35.17,35.3,35.14,35.3,55200.0
2006-09-08 12:10:00,35.3,35.3,35.23,35.26,8900.0,35.3,35.3,35.23,35.26,8900.0
2006-09-08 12:20:00,35.26,35.28,35.21,35.23,16900.0,35.26,35.28,35.21,35.23,16900.0
2006-09-08 12:30:00,35.23,35.25,35.15,35.18,20800.0,35.23,35.25,35.15,35.18,20800.0
2006-09-08 12:40:00,35.19,35.2,35.11,35.13,10700.0,35.19,35.2,35.11,35.13,10700.0
2006-09-08 12:50:00,35.13,35.19,35.1,35.19,15000.0,35.13,35.19,35.1,35.19,15000.0
2006-09-08 13:00:00,35.2,35.21,35.16,35.2,15000.0,35.2,35.21,35.16,35.2,15000.0
2006-09-08 13:10:00,35.19,35.24,35.16,35.23,14500.0,35.19,35.24,35.16,35.23,14500.0
2006-09-08 13:20:00,35.22,35.3,35.2,35.26,11300.0,35.22,35.3,35.2,35.26,11300.0
2006-09-08 13:30:00,35.25,35.34,35.2,35.29,15000.0,35.25,35.34,35.2,35.29,15000.0
2006-09-08 13:40:00,35.29,35.42,35.28,35.36,12000.0,35.29,35.42,35.28,35.36,12000.0
2006-09-08 13:50:00,35.33,35.49,35.33,35.49,21900.0,35.33,35.49,35.33,35.49,21900.0
2006-09-08 14:00:00,35.48,35.49,35.32,35.35,20100.0,35.48,35.49,35.32,35.35,20100.0
2006-09-08 14:10:00,35.35,35.4,35.33,35.38,22400.0,35.35,35.4,35.33,35.38,22400.0
2006-09-08 14:20:00,35.36,35.37,35.25,35.28,21300.0,35.36,35.37,35.25,35.28,21300.0
2006-09-08 14:30:00,35.28,35.28,35.21,35.21,12100.0,35.28,35.28,35.21,35.21,12100.0
2006-09-08 14:40:00,35.21,35.28,35.19,35.28,9700.0,35.21,35.28,35.19,35.28,9700.0
2006-09-08 14:50:00,35.25,35.35,35.25,35.33,14000.0,35.25,35.35,35.25,35.33,14000.0
2006-09-08 15:00:00,35.36,35.38,35.28,35.37,18900.0,35.36,35.38,35.28,35.37,18900.0
2006-09-08 15:10:00,35.34,35.45,35.34,35.44,16900.0,35.34,35.45,35.34,35.44,16900.0
2006-09-08 15:20:00,35.45,35.53,35.39,35.39,19400.0,35.45,35.53,35.39,35.39,19400.0
2006-09-08 15:30:00,35.4,35.46,35.3,35.36,26100.0,35.4,35.46,35.3,35.36,26100.0
2006-09-08 15:40:00,35.32,35.49,35.31,35.43,29800.0,35.32,35.49,35.31,35.43,29800.0
2006-09-08 15:50:00,35.43,35.48,35.35,35.43,60900.0,35.43,35.48,35.35,35.43,60900.0
2006-09-11 09:30:00,35.19,35.38,35.01,35.29,46300.0,35.19,35.38,35.01,35.29,46300.0
2006-09-11 09:40:00,35.31,35.33,35.05,35.13,26700.0,35.31,35.33,35.05,35.13,26700.0
2006-09-11 09:50:00,35.11,35.16,34.79,34.88,24800.0,35.11,35.16,34.79,34.88,24800.0
2006-09-11 10:00:00,34.87,34.91,34.72,34.83,16300.0,34.87,34.91,34.72,34.83,16300.0
2006-09-11 10:10:00,34.84,34.98,34.8,34.8,28400.0,34.84,34.98,34.8,34.8,28400.0
2006-09-11 10:20:00,34.84,35.05,34.71,34.78,25500.0,34.84,35.05,34.71,34.78,25500.0
2006-09-11 10:30:00,34.74,34.81,34.59,34.7,85600.0,34.74,34.81,34.59,34.7,85600.0
2006-09-11 10:40:00,34.74,34.79,34.6,34.73,29500.0,34.74,34.79,34.6,34.73,29500.0
2006-09-11 10:50:00,34.68,34.78,34.66,34.66,7800.0,34.68,34.78,34.66,34.66,7800.0
2006-09-11 11:00:00,34.66,34.76,34.65,34.67,11700.0,34.66,34.76,34.65,34.67,11700.0
2006-09-11 11:10:00,34.7,34.8,34.55,34.64,24500.0,34.7,34.8,34.55,34.64,24500.0
2006-09-11 11:20:00,34.63,34.63,34.47,34.47,20400.0,34.63,34.63,34.47,34.47,20400.0
2006-09-11 11:30:00,34.46,34.48,34.27,34.32,16300.0,34.46,34.48,34.27,34.32,16300.0
2006-09-11 11:40:00,34.3,34.36,34.16,34.23,35500.0,34.3,34.36,34.16,34.23,35500.0
2006-09-11 11:50:00,34.22,34.3,34.13,34.23,17100.0,34.22,34.3,34.13,34.23,17100.0
2006-09-11 12:00:00,34.23,34.6,34.18,34.57,22800.0,34.23,34.6,34.18,34.57,22800.0
2006-09-11 12:10:00,34.55,34.66,34.51,34.59,18500.0,34.55,34.66,34.51,34.59,18500.0
2006-09-11 12:20:00,34.6,34.61,34.37,34.4,13500.0,34.6,34.61,34.37,34.4,13500.0
2006-09-11 12:30:00,34.4,34.41,34.27,34.27,11800.0,34.4,34.41,34.27,34.27,11800.0
2006-09-11 12:40:00,34.28,34.37,34.28,34.3,8500.0,34.28,34.37,34.28,34.3,8500.0
2006-09-11 12:50:00,34.3,34.39,34.3,34.37,8200.0,34.3,34.39,34.3,34.37,8200.0
2006-09-11 13:00:00,34.37,34.65,34.37,34.64,22800.0,34.37,34.65,34.37,34.64,22800.0
2006-09-11 13:10:00,34.63,34.65,34.5,34.58,8200.0,34.63,34.65,34.5,34.58,8200.0
2006-09-11 13:20:00,34.58,34.98,34.58,34.97,14900.0,34.58,34.98,34.58,34.97,14900.0
2006-09-11 13:30:00,34.97,34.97,34.75,34.81,9000.0,34.97,34.97,34.75,34.81,9000.0
2006-09-11 13:40:00,34.83,34.86,34.77,34.85,10400.0,34.83,34.86,34.77,34.85,10400.0
2006-09-11 13:50:00,34.81,34.87,34.76,34.84,5400.0,34.81,34.87,34.76,34.84,5400.0
2006-09-11 14:00:00,34.84,34.92,34.83,34.89,10800.0,34.84,34.92,34.83,34.89,10800.0
2006-09-11 14:10:00,34.9,34.9,34.85,34.9,7500.0,34.9,34.9,34.85,34.9,7500.0
2006-09-11 14:20:00,34.9,34.9,34.72,34.75,8200.0,34.9,34.9,34.72,34.75,8200.0
2006-09-11 14:30:00,34.73,34.75,34.53,34.75,13700.0,34.73,34.75,34.53,34.75,13700.0
2006-09-11 14:40:00,34.78,34.86,34.65,34.86,8200.0,34.78,34.86,34.65,34.86,8200.0
2006-09-11 14:50:00,34.87,34.99,34.82,34.99,7500.0,34.87,34.99,34.82,34.99,7500.0
2006-09-11 15:00:00,34.99,35.0,34.68,34.68,16700.0,34.99,35.0,34.68,34.68,16700.0
2006-09-11 15:10:00,34.69,34.87,34.67,34.85,12800.0,34.69,34.87,34.67,34.85,12800.0
2006-09-11 15:20:00,34.83,34.97,34.75,34.86,19600.0,34.83,34.97,34.75,34.86,19600.0
2006-09-11 15:30:00,34.86,35.03,34.84,34.89,15900.0,34.86,35.03,34.84,34.89,15900.0
2006-09-11 15:40:00,34.89,34.89,34.68,34.75,18900.0,34.89,34.89,34.68,34.75,18900.0
2006-09-11 15:50:00,34.74,34.87,34.74,34.84,24500.0,34.74,34.87,34.74,34.84,24500.0
2006-09-12 09:30:00,34.05,34.1,33.06,33.21,147300.0,34.05,34.1,33.06,33.21,147300.0
2006-09-12 09:40:00,33.21,33.21,33.0,33.1,178800.0,33.21,33.21,33.0,33.1,178800.0
2006-09-12 09:50:00,33.07,33.1,32.77,32.97,91800.0,33.07,33.1,32.77,32.97,91800.0
2006-09-12 10:00:00,32.94,33.16,32.94,32.96,122900.0,32.94,33.16,32.94,32.96,122900.0
2006-09-12 10:10:00,32.97,33.14,32.97,33.13,57700.0,32.97,33.14,32.97,33.13,57700.0
2006-09-12 10:20:00,33.1,33.41,33.09,33.28,69600.0,33.1,33.41,33.09,33.28,69600.0
2006-09-12 10:30:00,33.28,33.3,32.98,33.05,49800.0,33.28,33.3,32.98,33.05,49800.0
2006-09-12 10:40:00,33.04,33.2,33.01,33.18,32900.0,33.04,33.2,33.01,33.18,32900.0
2006-09-12 10:50:00,33.18,33.2,33.11,33.19,20400.0,33.18,33.2,33.11,33.19,20400.0
2006-09-12 11:00:00,33.18,33.23,33.13,33.19,36900.0,33.18,33.23,33.13,33.19,36900.0
2006-09-12 11:10:00,33.2,33.2,33.14,33.19,20400.0,33.2,33.2,33.14,33.19,20400.0
2006-09-12 11:20:00,33.19,33.2,33.17,33.17,15000.0,33.19,33.2,33.17,33.17,15000.0
2006-09-12 11:30:00,33.19,33.41,33.17,33.41,18800.0,33.19,33.41,33.17,33.41,18800.0
2006-09-12 11:40:00,33.42,33.48,33.29,33.29,19500.0,33.42,33.48,33.29,33.29,19500.0
2006-09-12 11:50:00,33.27,33.5,33.24,33.46,24800.0,33.27,33.5,33.24,33.46,24800.0
2006-09-12 12:00:00,33.48,33.48,33.32,33.32,14900.0,33.48,33.48,33.32,33.32,14900.0
2006-09-12 12:10:00,33.31,33.41,33.31,33.38,24300.0,33.31,33.41,33.31,33.38,24300.0
2006-09-12 12:20:00,33.38,33.38,33.36,33.37,20000.0,33.38,33.38,33.36,33.37,20000.0
2006-09-12 12:30:00,33.37,33.37,33.33,33.34,22100.0,33.37,33.37,33.33,33.34,22100.0
2006-09-12 12:40:00,33.35,33.45,33.34,33.45,15300.0,33.35,33.45,33.34,33.45,15300.0
2006-09-12 12:50:00,33.47,33.69,33.47,33.67,33600.0,33.47,33.69,33.47,33.67,33600.0
2006-09-12 13:00:00,33.67,33.69,33.62,33.68,26700.0,33.67,33.69,33.62,33.68,26700.0
2006-09-12 13:10:00,33.7,33.72,33.45,33.46,55700.0,33.7,33.72,33.45,33.46,55700.0
2006-09-12 13:20:00,33.5,33.69,33.47,33.66,11700.0,33.5,33.69,33.47,33.66,11700.0
2006-09-12 13:30:00,33.66,33.73,33.63,33.71,49100.0,33.66,33.73,33.63,33.71,49100.0
2006-09-12 13:40:00,33.72,33.98,33.64,33.96,42800.0,33.72,33.98,33.64,33.96,42800.0
2006-09-12 13:50:00,33.96,34.13,33.95,34.1,36100.0,33.96,34.13,33.95,34.1,36100.0
2006-09-12 14:00:00,34.1,34.2,34.05,34.16,96900.0,34.1,34.2,34.05,34.16,96900.0
2006-09-12 14:10:00,34.16,34.33,34.07,34.32,49200.0,34.16,34.33,34.07,34.32,49200.0
2006-09-12 14:20:00,34.32,34.43,34.27,34.42,44600.0,34.32,34.43,34.27,34.42,44600.0
2006-09-12 14:30:00,34.43,34.52,34.41,34.48,116500.0,34.43,34.52,34.41,34.48,116500.0
2006-09-12 14:40:00,34.45,34.45,34.32,34.36,70800.0,34.45,34.45,34.32,34.36,70800.0
2006-09-12 14:50:00,34.36,34.54,34.34,34.5,48800.0,34.36,34.54,34.34,34.5,48800.0
2006-09-12 15:00:00,34.49,34.49,34.31,34.35,37400.0,34.49,34.49,34.31,34.35,37400.0
2006-09-12 15:10:00,34.37,34.42,34.23,34.4,26700.0,34.37,34.42,34.23,34.4,26700.0
2006-09-12 15:20:00,34.4,34.4,34.26,34.31,41700.0,34.4,34.4,34.26,34.31,41700.0
2006-09-12 15:30:00,34.32,34.41,34.32,34.39,65700.0,34.32,34.41,34.32,34.39,65700.0
2006-09-12 15:40:00,34.39,34.62,34.38,34.55,60200.0,34.39,34.62,34.38,34.55,60200.0
2006-09-12 15:50:00,34.54,34.59,34.51,34.58,48100.0,34.54,34.59,34.51,34.58,48100.0
2006-09-13 09:30:00,34.38,34.38,33.97,34.21,95900.0,34.38,34.38,33.97,34.21,95900.0
2006-09-13 09:40:00,34.21,34.23,34.07,34.07,51200.0,34.21,34.23,34.07,34.07,51200.0
2006-09-13 09:50:00,34.07,34.09,33.41,33.47,164000.0,34.07,34.09,33.41,33.47,164000.0
2006-09-13 10:00:00,33.45,33.79,33.45,33.66,68100.0,33.45,33.79,33.45,33.66,68100.0
2006-09-13 10:10:00,33.64,33.87,33.5,33.82,49200.0,33.64,33.87,33.5,33.82,49200.0
2006-09-13 10:20:00,33.8,34.0,33.8,34.0,39900.0,33.8,34.0,33.8,34.0,39900.0
2006-09-13 10:30:00,34.0,34.39,33.74,33.95,69200.0,34.0,34.39,33.74,33.95,69200.0
2006-09-13 10:40:00,33.94,33.98,33.76,33.97,21600.0,33.94,33.98,33.76,33.97,21600.0
2006-09-13 10:50:00,33.96,34.0,33.96,34.0,18100.0,33.96,34.0,33.96,34.0,18100.0
2006-09-13 11:00:00,33.99,34.0,33.91,34.0,24400.0,33.99,34.0,33.91,34.0,24400.0
2006-09-13 11:10:00,34.0,34.0,33.78,33.82,71500.0,34.0,34.0,33.78,33.82,71500.0
2006-09-13 11:20:00,33.83,33.88,33.68,33.8,25000.0,33.83,33.88,33.68,33.8,25000.0
2006-09-13 11:30:00,33.75,33.84,33.65,33.75,18000.0,33.75,33.84,33.65,33.75,18000.0
2006-09-13 11:40:00,33.74,33.74,33.47,33.69,33100.0,33.74,33.74,33.47,33.69,33100.0
2006-09-13 11:50:00,33.69,33.76,33.67,33.67,21400.0,33.69,33.76,33.67,33.67,21400.0
2006-09-13 12:00:00,33.67,33.72,33.64,33.68,33400.0,33.67,33.72,33.64,33.68,33400.0
2006-09-13 12:10:00,33.7,33.85,33.7,33.81,15200.0,33.7,33.85,33.7,33.81,15200.0
2006-09-13 12:20:00,33.8,33.9,33.8,33.89,21800.0,33.8,33.9,33.8,33.89,21800.0
2006-09-13 12:30:00,33.86,33.9,33.85,33.85,17700.0,33.86,33.9,33.85,33.85,17700.0
2006-09-13 12:40:00,33.85,33.91,33.85,33.89,16900.0,33.85,33.91,33.85,33.89,16900.0
2006-09-13 12:50:00,33.89,33.89,33.8,33.85,30800.0,33.89,33.89,33.8,33.85,30800.0
2006-09-13 13:00:00,33.86,33.88,33.85,33.86,32400.0,33.86,33.88,33.85,33.86,32400.0
2006-09-13 13:10:00,33.87,33.88,33.86,33.87,24000.0,33.87,33.88,33.86,33.87,24000.0
2006-09-13 13:20:00,33.86,33.88,33.85,33.88,19500.0,33.86,33.88,33.85,33.88,19500.0
2006-09-13 13:30:00,33.88,33.88,33.83,33.84,24400.0,33.88,33.88,33.83,33.84,24400.0
2006-09-13 13:40:00,33.85,33.9,33.84,33.89,23900.0,33.85,33.9,33.84,33.89,23900.0
2006-09-13 13:50:00,33.89,33.94,33.88,33.93,9200.0,33.89,33.94,33.88,33.93,9200.0
2006-09-13 14:00:00,33.94,34.04,33.94,34.01,83500.0,33.94,34.04,33.94,34.01,83500.0
2006-09-13 14:10:00,34.01,34.03,34.0,34.0,20300.0,34.01,34.03,34.0,34.0,20300.0
2006-09-13 14:20:00,34.0,34.09,34.0,34.09,9100.0,34.0,34.09,34.0,34.09,9100.0
2006-09-13 14:30:00,34.08,34.17,34.07,34.14,13400.0,34.08,34.17,34.07,34.14,13400.0
2006-09-13 14:40:00,34.14,34.18,34.1,34.16,12200.0,34.14,34.18,34.1,34.16,12200.0
2006-09-13 14:50:00,34.17,34.25,34.13,34.24,16400.0,34.17,34.25,34.13,34.24,16400.0
2006-09-13 15:00:00,34.25,34.35,34.17,34.25,46600.0,34.25,34.35,34.17,34.25,46600.0
2006-09-13 15:10:00,34.27,34.31,34.23,34.28,33500.0,34.27,34.31,34.23,34.28,33500.0
2006-09-13 15:20:00,34.26,34.33,34.23,34.29,29900.0,34.26,34.33,34.23,34.29,29900.0
2006-09-13 15:30:00,34.31,34.38,34.21,34.22,31800.0,34.31,34.38,34.21,34.22,31800.0
2006-09-13 15:40:00,34.21,34.22,34.08,34.18,65400.0,34.21,34.22,34.08,34.18,65400.0
2006-09-13 15:50:00,34.18,34.36,34.11,34.33,49100.0,34.18,34.36,34.11,34.33,49100.0
2006-09-14 09:30:00,34.1,34.21,33.65,33.67,50100.0,34.1,34.21,33.65,33.67,50100.0
2006-09-14 09:40:00,33.67,33.87,33.56,33.86,18000.0,33.67,33.87,33.56,33.86,18000.0
2006-09-14 09:50:00,33.88,34.04,33.83,33.92,45700.0,33.88,34.04,33.83,33.92,45700.0
2006-09-14 10:00:00,33.93,33.94,33.58,33.59,33800.0,33.93,33.94,33.58,33.59,33800.0
2006-09-14 10:10:00,33.59,33.67,33.59,33.64,15500.0,33.59,33.67,33.59,33.64,15500.0
2006-09-14 10:20:00,33.65,33.71,33.6,33.65,15800.0,33.65,33.71,33.6,33.65,15800.0
2006-09-14 10:30:00,33.66,33.74,33.61,33.61,32000.0,33.66,33.74,33.61,33.61,32000.0
2006-09-14 10:40:00,33.62,33.64,33.55,33.6,16900.0,33.62,33.64,33.55,33.6,16900.0
2006-09-14 10:50:00,33.6,33.73,33.58,33.65,38500.0,33.6,33.73,33.58,33.65,38500.0
2006-09-14 11:00:00,33.65,33.75,33.63,33.74,31900.0,33.65,33.75,33.63,33.74,31900.0
2006-09-14 11:10:00,33.75,33.96,33.75,33.96,12500.0,33.75,33.96,33.75,33.96,12500.0
2006-09-14 11:20:00,33.96,33.97,33.76,33.78,47400.0,33.96,33.97,33.76,33.78,47400.0
2006-09-14 11:30:00,33.78,33.9,33.68,33.77,92000.0,33.78,33.9,33.68,33.77,92000.0
2006-09-14 11:40:00,33.74,33.76,33.68,33.71,18900.0,33.74,33.76,33.68,33.71,18900.0
2006-09-14 11:50:00,33.7,33.88,33.7,33.85,22300.0,33.7,33.88,33.7,33.85,22300.0
2006-09-14 12:00:00,33.9,33.96,33.88,33.94,20400.0,33.9,33.96,33.88,33.94,20400.0
2006-09-14 12:10:00,33.93,34.08,33.93,34.05,17300.0,33.93,34.08,33.93,34.05,17300.0
2006-09-14 12:20:00,34.07,34.28,34.06,34.25,22600.0,34.07,34.28,34.06,34.25,22600.0
2006-09-14 12:30:00,34.28,34.3,34.16,34.25,24600.0,34.28,34.3,34.16,34.25,24600.0
2006-09-14 12:40:00,34.23,34.32,34.23,34.3,13200.0,34.23,34.32,34.23,34.3,13200.0
2006-09-14 12:50:00,34.32,34.42,34.3,34.35,21400.0,34.32,34.42,34.3,34.35,21400.0
2006-09-14 13:00:00,34.35,34.35,34.2,34.23,17100.0,34.35,34.35,34.2,34.23,17100.0
2006-09-14 13:10:00,34.2,34.2,34.0,34.0,12900.0,34.2,34.2,34.0,34.0,12900.0
2006-09-14 13:20:00,34.01,34.07,34.0,34.0,13500.0,34.01,34.07,34.0,34.0,13500.0
2006-09-14 13:30:00,34.02,34.04,33.98,33.99,16200.0,34.02,34.04,33.98,33.99,16200.0
2006-09-14 13:40:00,33.99,34.0,33.95,33.95,19400.0,33.99,34.0,33.95,33.95,19400.0
2006-09-14 13:50:00,33.95,34.09,33.95,34.01,24400.0,33.95,34.09,33.95,34.01,24400.0
2006-09-14 14:00:00,34.01,34.01,33.88,33.92,12900.0,34.01,34.01,33.88,33.92,12900.0
2006-09-14 14:10:00,33.89,33.89,33.85,33.87,4200.0,33.89,33.89,33.85,33.87,4200.0
2006-09-14 14:20:00,33.87,33.9,33.85,33.85,5200.0,33.87,33.9,33.85,33.85,5200.0
2006-09-14 14:30:00,33.87,33.94,33.85,33.91,33600.0,33.87,33.94,33.85,33.91,33600.0
2006-09-14 14:40:00,33.91,33.93,33.78,33.79,16300.0,33.91,33.93,33.78,33.79,16300.0
2006-09-14 14:50:00,33.78,33.89,33.78,33.86,14800.0,33.78,33.89,33.78,33.86,14800.0
2006-09-14 15:00:00,33.85,33.85,33.59,33.68,41600.0,33.85,33.85,33.59,33.68,41600.0
2006-09-14 15:10:00,33.66,33.85,33.66,33.85,11300.0,33.66,33.85,33.66,33.85,11300.0
2006-09-14 15:20:00,33.86,33.86,33.66,33.66,20400.0,33.86,33.86,33.66,33.66,20400.0
2006-09-14 15:30:00,33.66,33.67,33.54,33.59,31900.0,33.66,33.67,33.54,33.59,31900.0
2006-09-14 15:40:00,33.63,33.63,33.5,33.5,83700.0,33.63,33.63,33.5,33.5,83700.0
2006-09-14 15:50:00,33.5,33.59,33.5,33.5,125100.0,33.5,33.59,33.5,33.5,125100.0
2006-09-15 09:30:00,33.82,33.9,33.25,33.35,749100.0,33.82,33.9,33.25,33.35,749100.0
2006-09-15 09:40:00,33.33,33.56,33.02,33.22,518300.0,33.33,33.56,33.02,33.22,518300.0
2006-09-15 09:50:00,33.23,33.34,33.15,33.3,396700.0,33.23,33.34,33.15,33.3,396700.0
2006-09-15 10:00:00,33.31,33.44,33.1,33.37,141000.0,33.31,33.44,33.1,33.37,141000.0
2006-09-15 10:10:00,33.38,33.54,33.38,33.51,190600.0,33.38,33.54,33.38,33.51,190600.0
2006-09-15 10:20:00,33.51,33.51,33.39,33.4,182400.0,33.51,33.51,33.39,33.4,182400.0
2006-09-15 10:30:00,33.4,33.45,33.21,33.33,181800.0,33.4,33.45,33.21,33.33,181800.0
2006-09-15 10:40:00,33.35,33.36,33.27,33.35,77300.0,33.35,33.36,33.27,33.35,77300.0
2006-09-15 10:50:00,33.35,33.43,33.33,33.43,131000.0,33.35,33.43,33.33,33.43,131000.0
2006-09-15 11:00:00,33.43,33.5,33.39,33.45,50300.0,33.43,33.5,33.39,33.45,50300.0
2006-09-15 11:10:00,33.45,33.53,33.39,33.49,116000.0,33.45,33.53,33.39,33.49,116000.0
2006-09-15 11:20:00,33.49,33.52,33.45,33.45,60900.0,33.49,33.52,33.45,33.45,60900.0
2006-09-15 11:30:00,33.45,33.49,33.45,33.46,26600.0,33.45,33.49,33.45,33.46,26600.0
2006-09-15 11:40:00,33.46,33.49,33.42,33.45,44600.0,33.46,33.49,33.42,33.45,44600.0
2006-09-15 11:50:00,33.45,33.45,33.4,33.4,26800.0,33.45,33.45,33.4,33.4,26800.0
2006-09-15 12:00:00,33.4,33.4,33.34,33.35,81300.0,33.4,33.4,33.34,33.35,81300.0
2006-09-15 12:10:00,33.34,33.35,33.21,33.25,52700.0,33.34,33.35,33.21,33.25,52700.0
2006-09-15 12:20:00,33.25,33.27,33.24,33.25,168700.0,33.25,33.27,33.24,33.25,168700.0
2006-09-15 12:30:00,33.25,33.25,33.2,33.22,17500.0,33.25,33.25,33.2,33.22,17500.0
2006-09-15 12:40:00,33.22,33.23,33.18,33.2,26800.0,33.22,33.23,33.18,33.2,26800.0
2006-09-15 12:50:00,33.18,33.2,33.09,33.11,90000.0,33.18,33.2,33.09,33.11,90000.0
2006-09-15 13:00:00,33.1,33.18,33.1,33.16,35900.0,33.1,33.18,33.1,33.16,35900.0
2006-09-15 13:10:00,33.17,33.25,33.15,33.15,33400.0,33.17,33.25,33.15,33.15,33400.0
2006-09-15 13:20:00,33.15,33.18,33.15,33.15,50600.0,33.15,33.18,33.15,33.15,50600.0
2006-09-15 13:30:00,33.15,33.17,33.15,33.16,35000.0,33.15,33.17,33.15,33.16,35000.0
2006-09-15 13:40:00,33.16,33.19,33.15,33.15,24400.0,33.16,33.19,33.15,33.15,24400.0
2006-09-15 13:50:00,33.15,33.22,33.05,33.08,57800.0,33.15,33.22,33.05,33.08,57800.0
2006-09-15 14:00:00,33.08,33.1,33.01,33.04,64900.0,33.08,33.1,33.01,33.04,64900.0
2006-09-15 14:10:00,33.04,33.06,32.9,32.95,184100.0,33.04,33.06,32.9,32.95,184100.0
2006-09-15 14:20:00,32.96,33.05,32.94,32.99,215000.0,32.96,33.05,32.94,32.99,215000.0
2006-09-15 14:30:00,32.97,33.05,32.94,33.0,77900.0,32.97,33.05,32.94,33.0,77900.0
2006-09-15 14:40:00,33.0,33.07,32.97,32.99,107800.0,33.0,33.07,32.97,32.99,107800.0
2006-09-15 14:50:00,32.99,32.99,32.91,32.93,28800.0,32.99,32.99,32.91,32.93,28800.0
2006-09-15 15:00:00,32.93,32.98,32.82,32.85,123800.0,32.93,32.98,32.82,32.85,123800.0
2006-09-15 15:10:00,32.85,32.85,32.63,32.64,139100.0,32.85,32.85,32.63,32.64,139100.0
2006-09-15 15:20:00,32.66,32.95,32.65,32.93,84400.0,32.66,32.95,32.65,32.93,84400.0
2006-09-15 15:30:00,32.92,32.98,32.89,32.98,69800.0,32.92,32.98,32.89,32.98,69800.0
2006-09-15 15:40:00,32.97,32.98,32.94,32.98,45800.0,32.97,32.98,32.94,32.98,45800.0
2006-09-15 15:50:00,32.98,33.04,32.94,32.99,238000.0,32.98,33.04,32.94,32.99,238000.0
2006-09-18 09:30:00,33.11,33.11,32.81,32.84,75100.0,33.11,33.11,32.81,32.84,75100.0
2006-09-18 09:40:00,32.84,32.94,32.75,32.77,26500.0,32.84,32.94,32.75,32.77,26500.0
2006-09-18 09:50:00,32.79,32.79,32.61,32.68,54800.0,32.79,32.79,32.61,32.68,54800.0
2006-09-18 10:00:00,32.66,32.69,32.34,32.48,112600.0,32.66,32.69,32.34,32.48,112600.0
2006-09-18 10:10:00,32.49,32.65,32.37,32.42,93500.0,32.49,32.65,32.37,32.42,93500.0
2006-09-18 10:20:00,32.44,32.49,32.43,32.46,40200.0,32.44,32.49,32.43,32.46,40200.0
2006-09-18 10:30:00,32.44,32.48,32.31,32.39,52600.0,32.44,32.48,32.31,32.39,52600.0
2006-09-18 10:40:00,32.36,32.49,32.3,32.4,37200.0,32.36,32.49,32.3,32.4,37200.0
2006-09-18 10:50:00,32.37,32.45,32.37,32.4,18000.0,32.37,32.45,32.37,32.4,18000.0
2006-09-18 11:00:00,32.39,32.42,32.3,32.35,25400.0,32.39,32.42,32.3,32.35,25400.0
2006-09-18 11:10:00,32.36,32.38,32.3,32.36,51900.0,32.36,32.38,32.3,32.36,51900.0
2006-09-18 11:20:00,32.37,32.48,32.35,32.48,38100.0,32.37,32.48,32.35,32.48,38100.0
2006-09-18 11:30:00,32.49,32.78,32.45,32.74,42300.0,32.49,32.78,32.45,32.74,42300.0
2006-09-18 11:40:00,32.78,32.95,32.75,32.9,24500.0,32.78,32.95,32.75,32.9,24500.0
2006-09-18 11:50:00,32.88,32.95,32.86,32.92,21400.0,32.88,32.95,32.86,32.92,21400.0
2006-09-18 12:00:00,32.91,33.0,32.9,32.96,37200.0,32.91,33.0,32.9,32.96,37200.0
2006-09-18 12:10:00,32.96,32.97,32.91,32.97,6200.0,32.96,32.97,32.91,32.97,6200.0
2006-09-18 12:20:00,32.97,33.0,32.92,32.95,57800.0,32.97,33.0,32.92,32.95,57800.0
2006-09-18 12:30:00,32.96,33.0,32.89,33.0,15100.0,32.96,33.0,32.89,33.0,15100.0
2006-09-18 12:40:00,33.0,33.01,32.97,33.0,13300.0,33.0,33.01,32.97,33.0,13300.0
2006-09-18 12:50:00,33.02,33.05,32.98,32.98,19900.0,33.02,33.05,32.98,32.98,19900.0
2006-09-18 13:00:00,33.0,33.0,32.87,32.95,36600.0,33.0,33.0,32.87,32.95,36600.0
2006-09-18 13:10:00,32.92,32.95,32.85,32.93,34400.0,32.92,32.95,32.85,32.93,34400.0
2006-09-18 13:20:00,32.93,33.0,32.83,32.84,12000.0,32.93,33.0,32.83,32.84,12000.0
2006-09-18 13:30:00,32.83,32.85,32.63,32.7,30100.0,32.83,32.85,32.63,32.7,30100.0
2006-09-18 13:40:00,32.71,32.73,32.58,32.62,17200.0,32.71,32.73,32.58,32.62,17200.0
2006-09-18 13:50:00,32.62,32.62,32.36,32.46,29400.0,32.62,32.62,32.36,32.46,29400.0
2006-09-18 14:00:00,32.46,32.53,32.36,32.39,23400.0,32.46,32.53,32.36,32.39,23400.0
2006-09-18 14:10:00,32.39,32.54,32.39,32.54,10600.0,32.39,32.54,32.39,32.54,10600.0
2006-09-18 14:20:00,32.53,32.89,32.51,32.63,33300.0,32.53,32.89,32.51,32.63,33300.0
2006-09-18 14:30:00,32.61,32.61,32.4,32.46,21800.0,32.61,32.61,32.4,32.46,21800.0
2006-09-18 14:40:00,32.43,32.61,32.37,32.57,50600.0,32.43,32.61,32.37,32.57,50600.0
2006-09-18 14:50:00,32.58,32.67,32.57,32.65,19000.0,32.58,32.67,32.57,32.65,19000.0
2006-09-18 15:00:00,32.65,32.8,32.65,32.79,41100.0,32.65,32.8,32.65,32.79,41100.0
2006-09-18 15:10:00,32.79,32.79,32.63,32.65,34500.0,32.79,32.79,32.63,32.65,34500.0
2006-09-18 15:20:00,32.65,32.81,32.61,32.75,19400.0,32.65,32.81,32.61,32.75,19400.0
2006-09-18 15:30:00,32.74,32.83,32.65,32.66,41500.0,32.74,32.83,32.65,32.66,41500.0
2006-09-18 15:40:00,32.68,32.7,32.59,32.65,53800.0,32.68,32.7,32.59,32.65,53800.0
2006-09-18 15:50:00,32.65,32.7,32.55,32.59,82700.0,32.65,32.7,32.55,32.59,82700.0
2006-09-19 09:30:00,32.47,32.78,32.46,32.62,62300.0,32.47,32.78,32.46,32.62,62300.0
2006-09-19 09:40:00,32.61,32.82,32.56,32.61,31600.0,32.61,32.82,32.56,32.61,31600.0
2006-09-19 09:50:00,32.65,32.82,32.63,32.63,27500.0,32.65,32.82,32.63,32.63,27500.0
2006-09-19 10:00:00,32.66,32.78,32.63,32.63,35800.0,32.66,32.78,32.63,32.63,35800.0
2006-09-19 10:10:00,32.65,32.77,32.64,32.65,22700.0,32.65,32.77,32.64,32.65,22700.0
2006-09-19 10:20:00,32.64,32.75,32.61,32.72,48400.0,32.64,32.75,32.61,32.72,48400.0
2006-09-19 10:30:00,32.76,32.92,32.72,32.82,63000.0,32.76,32.92,32.72,32.82,63000.0
2006-09-19 10:40:00,32.88,32.88,32.72,32.78,46400.0,32.88,32.88,32.72,32.78,46400.0
2006-09-19 10:50:00,32.78,32.89,32.71,32.86,30200.0,32.78,32.89,32.71,32.86,30200.0
2006-09-19 11:00:00,32.86,32.91,32.8,32.83,27900.0,32.86,32.91,32.8,32.83,27900.0
2006-09-19 11:10:00,32.8,32.87,32.8,32.83,8200.0,32.8,32.87,32.8,32.83,8200.0
2006-09-19 11:20:00,32.83,32.86,32.7,32.7,22300.0,32.83,32.86,32.7,32.7,22300.0
2006-09-19 11:30:00,32.7,32.75,32.6,32.68,24300.0,32.7,32.75,32.6,32.68,24300.0
2006-09-19 11:40:00,32.68,32.68,32.5,32.51,27000.0,32.68,32.68,32.5,32.51,27000.0
2006-09-19 11:50:00,32.51,32.54,32.2,32.22,47500.0,32.51,32.54,32.2,32.22,47500.0
2006-09-19 12:00:00,32.22,32.35,32.22,32.26,28400.0,32.22,32.35,32.22,32.26,28400.0
2006-09-19 12:10:00,32.25,32.3,32.19,32.27,26900.0,32.25,32.3,32.19,32.27,26900.0
2006-09-19 12:20:00,32.26,32.31,32.22,32.25,20700.0,32.26,32.31,32.22,32.25,20700.0
2006-09-19 12:30:00,32.25,32.35,32.24,32.26,23700.0,32.25,32.35,32.24,32.26,23700.0
2006-09-19 12:40:00,32.27,32.44,32.26,32.41,14900.0,32.27,32.44,32.26,32.41,14900.0
2006-09-19 12:50:00,32.41,32.46,32.28,32.28,13500.0,32.41,32.46,32.28,32.28,13500.0
2006-09-19 13:00:00,32.27,32.37,32.25,32.33,6600.0,32.27,32.37,32.25,32.33,6600.0
2006-09-19 13:10:00,32.33,32.33,32.25,32.3,7100.0,32.33,32.33,32.25,32.3,7100.0
2006-09-19 13:20:00,32.28,32.44,32.28,32.42,7800.0,32.28,32.44,32.28,32.42,7800.0
2006-09-19 13:30:00,32.44,32.47,32.32,32.35,8300.0,32.44,32.47,32.32,32.35,8300.0
2006-09-19 13:40:00,32.37,32.47,32.32,32.47,13700.0,32.37,32.47,32.32,32.47,13700.0
2006-09-19 13:50:00,32.45,32.49,32.28,32.32,25000.0,32.45,32.49,32.28,32.32,25000.0
2006-09-19 14:00:00,32.33,32.39,32.27,32.27,10100.0,32.33,32.39,32.27,32.27,10100.0
2006-09-19 14:10:00,32.27,32.37,32.27,32.36,19100.0,32.27,32.37,32.27,32.36,19100.0
2006-09-19 14:20:00,32.38,32.41,32.35,32.4,21000.0,32.38,32.41,32.35,32.4,21000.0
2006-09-19 14:30:00,32.4,32.53,32.33,32.33,16100.0,32.4,32.53,32.33,32.33,16100.0
2006-09-19 14:40:00,32.33,32.37,32.29,32.37,15600.0,32.33,32.37,32.29,32.37,15600.0
2006-09-19 14:50:00,32.35,32.39,32.32,32.35,20300.0,32.35,32.39,32.32,32.35,20300.0
2006-09-19 15:00:00,32.34,32.44,32.27,32.38,42200.0,32.34,32.44,32.27,32.38,42200.0
2006-09-19 15:10:00,32.39,32.45,32.37,32.38,57500.0,32.39,32.45,32.37,32.38,57500.0
2006-09-19 15:20:00,32.38,32.4,32.28,32.37,54900.0,32.38,32.4,32.28,32.37,54900.0
2006-09-19 15:30:00,32.39,32.45,32.36,32.4,58100.0,32.39,32.45,32.36,32.4,58100.0
2006-09-19 15:40:00,32.4,32.43,32.37,32.37,41800.0,32.4,32.43,32.37,32.37,41800.0
2006-09-19 15:50:00,32.37,32.39,32.23,32.23,92200.0,32.37,32.39,32.23,32.23,92200.0
2006-09-20 09:30:00,33.15,33.25,33.05,33.21,162300.0,33.15,33.25,33.05,33.21,162300.0
2006-09-20 09:40:00,33.22,33.4,33.2,33.39,191800.0,33.22,33.4,33.2,33.39,191800.0
2006-09-20 09:50:00,33.4,33.6,33.24,33.54,201400.0,33.4,33.6,33.24,33.54,201400.0
2006-09-20 10:00:00,33.54,33.57,33.28,33.42,88200.0,33.54,33.57,33.28,33.42,88200.0
2006-09-20 10:10:00,33.37,33.44,33.25,33.35,82500.0,33.37,33.44,33.25,33.35,82500.0
2006-09-20 10:20:00,33.34,33.55,33.33,33.52,55000.0,33.34,33.55,33.33,33.52,55000.0
2006-09-20 10:30:00,33.52,33.55,33.4,33.52,55400.0,33.52,33.55,33.4,33.52,55400.0
2006-09-20 10:40:00,33.53,33.55,33.24,33.31,66400.0,33.53,33.55,33.24,33.31,66400.0
2006-09-20 10:50:00,33.3,33.4,33.25,33.29,47900.0,33.3,33.4,33.25,33.29,47900.0
2006-09-20 11:00:00,33.3,33.49,33.26,33.3,53400.0,33.3,33.49,33.26,33.3,53400.0
2006-09-20 11:10:00,33.3,33.39,33.2,33.25,62900.0,33.3,33.39,33.2,33.25,62900.0
2006-09-20 11:20:00,33.22,33.3,33.19,33.29,44400.0,33.22,33.3,33.19,33.29,44400.0
2006-09-20 11:30:00,33.3,33.3,33.18,33.22,27300.0,33.3,33.3,33.18,33.22,27300.0
2006-09-20 11:40:00,33.22,33.22,33.14,33.19,32600.0,33.22,33.22,33.14,33.19,32600.0
2006-09-20 11:50:00,33.18,33.22,33.1,33.2,27700.0,33.18,33.22,33.1,33.2,27700.0
2006-09-20 12:00:00,33.2,33.2,33.06,33.12,52500.0,33.2,33.2,33.06,33.12,52500.0
2006-09-20 12:10:00,33.12,33.18,33.11,33.18,31400.0,33.12,33.18,33.11,33.18,31400.0
2006-09-20 12:20:00,33.18,33.35,33.18,33.35,22400.0,33.18,33.35,33.18,33.35,22400.0
2006-09-20 12:30:00,33.35,33.44,33.35,33.42,35700.0,33.35,33.44,33.35,33.42,35700.0
2006-09-20 12:40:00,33.44,33.48,33.38,33.45,39800.0,33.44,33.48,33.38,33.45,39800.0
2006-09-20 12:50:00,33.45,33.45,33.38,33.39,23300.0,33.45,33.45,33.38,33.39,23300.0
2006-09-20 13:00:00,33.4,33.46,33.39,33.43,19600.0,33.4,33.46,33.39,33.43,19600.0
2006-09-20 13:10:00,33.43,33.45,33.39,33.4,14400.0,33.43,33.45,33.39,33.4,14400.0
2006-09-20 13:20:00,33.42,33.42,33.34,33.4,27000.0,33.42,33.42,33.34,33.4,27000.0
2006-09-20 13:30:00,33.4,33.44,33.36,33.4,26900.0,33.4,33.44,33.36,33.4,26900.0
2006-09-20 13:40:00,33.4,33.44,33.36,33.36,44200.0,33.4,33.44,33.36,33.36,44200.0
2006-09-20 13:50:00,33.36,33.49,33.31,33.41,31400.0,33.36,33.49,33.31,33.41,31400.0
2006-09-20 14:00:00,33.39,33.5,33.32,33.37,27100.0,33.39,33.5,33.32,33.37,27100.0
2006-09-20 14:10:00,33.38,33.46,33.16,33.16,59200.0,33.38,33.46,33.16,33.16,59200.0
2006-09-20 14:20:00,33.15,33.39,32.9,32.91,100000.0,33.15,33.39,32.9,32.91,100000.0
2006-09-20 14:30:00,32.92,33.26,32.88,33.01,64200.0,32.92,33.26,32.88,33.01,64200.0
2006-09-20 14:40:00,33.01,33.16,32.76,32.96,51100.0,33.01,33.16,32.76,32.96,51100.0
2006-09-20 14:50:00,32.95,33.21,32.84,33.07,41500.0,32.95,33.21,32.84,33.07,41500.0
2006-09-20 15:00:00,33.11,33.34,33.05,33.34,42600.0,33.11,33.34,33.05,33.34,42600.0
2006-09-20 15:10:00,33.37,33.37,33.03,33.12,68000.0,33.37,33.37,33.03,33.12,68000.0
2006-09-20 15:20:00,33.13,33.17,33.04,33.08,46000.0,33.13,33.17,33.04,33.08,46000.0
2006-09-20 15:30:00,33.09,33.22,33.06,33.1,38400.0,33.09,33.22,33.06,33.1,38400.0
2006-09-20 15:40:00,33.12,33.2,33.01,33.2,42800.0,33.12,33.2,33.01,33.2,42800.0
2006-09-20 15:50:00,33.2,33.25,33.04,33.25,50800.0,33.2,33.25,33.04,33.25,50800.0
2006-09-21 09:30:00,33.2,33.5,33.0,33.41,57100.0,33.2,33.5,33.0,33.41,57100.0
2006-09-21 09:40:00,33.42,33.45,33.23,33.32,34500.0,33.42,33.45,33.23,33.32,34500.0
2006-09-21 09:50:00,33.27,33.38,33.03,33.19,21600.0,33.27,33.38,33.03,33.19,21600.0
2006-09-21 10:00:00,33.21,33.26,32.84,32.87,37000.0,33.21,33.26,32.84,32.87,37000.0
2006-09-21 10:10:00,32.88,33.03,32.8,32.87,27700.0,32.88,33.03,32.8,32.87,27700.0
2006-09-21 10:20:00,32.88,33.09,32.81,33.02,19500.0,32.88,33.09,32.81,33.02,19500.0
2006-09-21 10:30:00,33.01,33.07,32.64,32.78,63200.0,33.01,33.07,32.64,32.78,63200.0
2006-09-21 10:40:00,32.79,32.88,32.72,32.81,24600.0,32.79,32.88,32.72,32.81,24600.0
2006-09-21 10:50:00,32.83,32.9,32.8,32.85,18800.0,32.83,32.9,32.8,32.85,18800.0
2006-09-21 11:00:00,32.83,32.9,32.83,32.89,16800.0,32.83,32.9,32.83,32.89,16800.0
2006-09-21 11:10:00,32.89,32.89,32.85,32.89,10400.0,32.89,32.89,32.85,32.89,10400.0
2006-09-21 11:20:00,32.89,32.9,32.86,32.88,15100.0,32.89,32.9,32.86,32.88,15100.0
2006-09-21 11:30:00,32.87,32.9,32.87,32.89,8500.0,32.87,32.9,32.87,32.89,8500.0
2006-09-21 11:40:00,32.9,32.9,32.82,32.88,12700.0,32.9,32.9,32.82,32.88,12700.0
2006-09-21 11:50:00,32.87,32.89,32.8,32.82,13500.0,32.87,32.89,32.8,32.82,13500.0
2006-09-21 12:00:00,32.82,32.86,32.65,32.86,20600.0,32.82,32.86,32.65,32.86,20600.0
2006-09-21 12:10:00,32.85,32.9,32.73,32.73,20300.0,32.85,32.9,32.73,32.73,20300.0
2006-09-21 12:20:00,32.72,32.8,32.65,32.67,17200.0,32.72,32.8,32.65,32.67,17200.0
2006-09-21 12:30:00,32.66,32.77,32.65,32.73,6100.0,32.66,32.77,32.65,32.73,6100.0
2006-09-21 12:40:00,32.69,32.73,32.56,32.56,19900.0,32.69,32.73,32.56,32.56,19900.0
2006-09-21 12:50:00,32.56,32.56,32.36,32.38,15400.0,32.56,32.56,32.36,32.38,15400.0
2006-09-21 13:00:00,32.37,32.55,32.25,32.34,29600.0,32.37,32.55,32.25,32.34,29600.0
2006-09-21 13:10:00,32.34,32.42,32.3,32.42,9700.0,32.34,32.42,32.3,32.42,9700.0
2006-09-21 13:20:00,32.42,32.51,32.38,32.44,28400.0,32.42,32.51,32.38,32.44,28400.0
2006-09-21 13:30:00,32.44,32.48,32.36,32.48,13900.0,32.44,32.48,32.36,32.48,13900.0
2006-09-21 13:40:00,32.47,32.65,32.41,32.58,15800.0,32.47,32.65,32.41,32.58,15800.0
2006-09-21 13:50:00,32.59,32.65,32.55,32.65,9700.0,32.59,32.65,32.55,32.65,9700.0
2006-09-21 14:00:00,32.68,32.8,32.6,32.65,44600.0,32.68,32.8,32.6,32.65,44600.0
2006-09-21 14:10:00,32.66,32.74,32.52,32.62,30600.0,32.66,32.74,32.52,32.62,30600.0
2006-09-21 14:20:00,32.62,32.71,32.47,32.58,52000.0,32.62,32.71,32.47,32.58,52000.0
2006-09-21 14:30:00,32.54,32.6,32.48,32.54,10400.0,32.54,32.6,32.48,32.54,10400.0
2006-09-21 14:40:00,32.56,32.67,32.52,32.56,29400.0,32.56,32.67,32.52,32.56,29400.0
2006-09-21 14:50:00,32.56,32.61,32.53,32.58,19800.0,32.56,32.61,32.53,32.58,19800.0
2006-09-21 15:00:00,32.59,32.68,32.58,32.59,13100.0,32.59,32.68,32.58,32.59,13100.0
2006-09-21 15:10:00,32.61,32.63,32.57,32.62,25500.0,32.61,32.63,32.57,32.62,25500.0
2006-09-21 15:20:00,32.62,32.7,32.6,32.63,18900.0,32.62,32.7,32.6,32.63,18900.0
2006-09-21 15:30:00,32.66,32.79,32.64,32.76,19400.0,32.66,32.79,32.64,32.76,19400.0
2006-09-21 15:40:00,32.76,32.84,32.74,32.82,33300.0,32.76,32.84,32.74,32.82,33300.0
2006-09-21 15:50:00,32.81,32.84,32.76,32.84,36700.0,32.81,32.84,32.76,32.84,36700.0
2006-09-22 09:30:00,32.69,32.94,32.5,32.71,27400.0,32.69,32.94,32.5,32.71,27400.0
2006-09-22 09:40:00,32.63,32.7,32.51,32.65,22900.0,32.63,32.7,32.51,32.65,22900.0
2006-09-22 09:50:00,32.65,32.66,32.39,32.48,60000.0,32.65,32.66,32.39,32.48,60000.0
2006-09-22 10:00:00,32.49,32.51,32.4,32.43,25300.0,32.49,32.51,32.4,32.43,25300.0
2006-09-22 10:10:00,32.41,32.56,32.41,32.5,25900.0,32.41,32.56,32.41,32.5,25900.0
2006-09-22 10:20:00,32.5,32.6,32.5,32.53,30500.0,32.5,32.6,32.5,32.53,30500.0
2006-09-22 10:30:00,32.53,32.55,32.4,32.46,92900.0,32.53,32.55,32.4,32.46,92900.0
2006-09-22 10:40:00,32.45,32.5,32.4,32.41,29700.0,32.45,32.5,32.4,32.41,29700.0
2006-09-22 10:50:00,32.41,32.45,32.16,32.16,27000.0,32.41,32.45,32.16,32.16,27000.0
2006-09-22 11:00:00,32.17,32.34,32.12,32.31,31200.0,32.17,32.34,32.12,32.31,31200.0
2006-09-22 11:10:00,32.3,32.43,32.19,32.34,55200.0,32.3,32.43,32.19,32.34,55200.0
2006-09-22 11:20:00,32.35,32.36,32.22,32.25,22800.0,32.35,32.36,32.22,32.25,22800.0
2006-09-22 11:30:00,32.23,32.36,32.2,32.35,37700.0,32.23,32.36,32.2,32.35,37700.0
2006-09-22 11:40:00,32.35,32.36,32.21,32.26,12800.0,32.35,32.36,32.21,32.26,12800.0
2006-09-22 11:50:00,32.27,32.31,32.2,32.22,25300.0,32.27,32.31,32.2,32.22,25300.0
2006-09-22 12:00:00,32.2,32.22,32.0,32.05,49300.0,32.2,32.22,32.0,32.05,49300.0
2006-09-22 12:10:00,32.03,32.17,32.03,32.16,28800.0,32.03,32.17,32.03,32.16,28800.0
2006-09-22 12:20:00,32.16,32.22,32.1,32.14,24400.0,32.16,32.22,32.1,32.14,24400.0
2006-09-22 12:30:00,32.13,32.15,32.08,32.13,20300.0,32.13,32.15,32.08,32.13,20300.0
2006-09-22 12:40:00,32.13,32.16,32.12,32.12,13500.0,32.13,32.16,32.12,32.12,13500.0
2006-09-22 12:50:00,32.14,32.15,32.07,32.15,17800.0,32.14,32.15,32.07,32.15,17800.0
2006-09-22 13:00:00,32.12,32.13,31.85,31.88,40500.0,32.12,32.13,31.85,31.88,40500.0
2006-09-22 13:10:00,31.87,32.0,31.8,31.88,32400.0,31.87,32.0,31.8,31.88,32400.0
2006-09-22 13:20:00,31.88,31.96,31.8,31.96,22900.0,31.88,31.96,31.8,31.96,22900.0
2006-09-22 13:30:00,31.96,32.0,31.79,31.81,22600.0,31.96,32.0,31.79,31.81,22600.0
2006-09-22 13:40:00,31.83,31.83,31.65,31.71,67800.0,31.83,31.83,31.65,31.71,67800.0
2006-09-22 13:50:00,31.72,31.79,31.63,31.74,63000.0,31.72,31.79,31.63,31.74,63000.0
2006-09-22 14:00:00,31.74,31.84,31.67,31.71,51600.0,31.74,31.84,31.67,31.71,51600.0
2006-09-22 14:10:00,31.69,31.71,31.61,31.68,40100.0,31.69,31.71,31.61,31.68,40100.0
2006-09-22 14:20:00,31.7,31.84,31.68,31.75,29700.0,31.7,31.84,31.68,31.75,29700.0
2006-09-22 14:30:00,31.78,31.86,31.72,31.85,36200.0,31.78,31.86,31.72,31.85,36200.0
2006-09-22 14:40:00,31.84,31.89,31.74,31.87,28500.0,31.84,31.89,31.74,31.87,28500.0
2006-09-22 14:50:00,31.87,31.9,31.74,31.81,24400.0,31.87,31.9,31.74,31.81,24400.0
2006-09-22 15:00:00,31.82,31.92,31.74,31.88,32400.0,31.82,31.92,31.74,31.88,32400.0
2006-09-22 15:10:00,31.89,31.96,31.8,31.9,40900.0,31.89,31.96,31.8,31.9,40900.0
2006-09-22 15:20:00,31.9,31.99,31.74,31.75,61200.0,31.9,31.99,31.74,31.75,61200.0
2006-09-22 15:30:00,31.74,31.83,31.73,31.82,26900.0,31.74,31.83,31.73,31.82,26900.0
2006-09-22 15:40:00,31.82,31.91,31.7,31.71,46200.0,31.82,31.91,31.7,31.71,46200.0
2006-09-22 15:50:00,31.7,31.76,31.62,31.7,78400.0,31.7,31.76,31.62,31.7,78400.0
2006-09-25 09:30:00,31.6,32.21,31.6,32.16,35400.0,31.6,32.21,31.6,32.16,35400.0
2006-09-25 09:40:00,32.15,32.19,31.91,32.15,30400.0,32.15,32.19,31.91,32.15,30400.0
2006-09-25 09:50:00,32.16,32.19,31.98,32.03,30700.0,32.16,32.19,31.98,32.03,30700.0
2006-09-25 10:00:00,32.01,32.19,31.95,32.08,36000.0,32.01,32.19,31.95,32.08,36000.0
2006-09-25 10:10:00,32.09,32.15,31.93,32.02,39500.0,32.09,32.15,31.93,32.02,39500.0
2006-09-25 10:20:00,32.04,32.19,31.98,32.17,64500.0,32.04,32.19,31.98,32.17,64500.0
2006-09-25 10:30:00,32.17,32.17,31.99,32.0,65800.0,32.17,32.17,31.99,32.0,65800.0
2006-09-25 10:40:00,32.08,32.08,31.76,31.87,64800.0,32.08,32.08,31.76,31.87,64800.0
2006-09-25 10:50:00,31.86,31.93,31.84,31.92,25200.0,31.86,31.93,31.84,31.92,25200.0
2006-09-25 11:00:00,31.92,32.01,31.9,31.98,89400.0,31.92,32.01,31.9,31.98,89400.0
2006-09-25 11:10:00,31.98,32.05,31.9,31.92,36400.0,31.98,32.05,31.9,31.92,36400.0
2006-09-25 11:20:00,31.92,31.94,31.86,31.88,32900.0,31.92,31.94,31.86,31.88,32900.0
2006-09-25 11:30:00,31.88,31.91,31.83,31.83,21000.0,31.88,31.91,31.83,31.83,21000.0
2006-09-25 11:40:00,31.84,31.85,31.75,31.75,20900.0,31.84,31.85,31.75,31.75,20900.0
2006-09-25 11:50:00,31.76,31.84,31.7,31.7,27100.0,31.76,31.84,31.7,31.7,27100.0
2006-09-25 12:00:00,31.7,31.71,31.61,31.7,30700.0,31.7,31.71,31.61,31.7,30700.0
2006-09-25 12:10:00,31.7,31.7,31.54,31.55,32200.0,31.7,31.7,31.54,31.55,32200.0
2006-09-25 12:20:00,31.57,31.71,31.57,31.68,35800.0,31.57,31.71,31.57,31.68,35800.0
2006-09-25 12:30:00,31.69,31.75,31.69,31.74,29500.0,31.69,31.75,31.69,31.74,29500.0
2006-09-25 12:40:00,31.75,31.79,31.66,31.71,13900.0,31.75,31.79,31.66,31.71,13900.0
2006-09-25 12:50:00,31.71,31.78,31.53,31.74,57900.0,31.71,31.78,31.53,31.74,57900.0
2006-09-25 13:00:00,31.76,31.82,31.7,31.8,48000.0,31.76,31.82,31.7,31.8,48000.0
2006-09-25 13:10:00,31.79,31.8,31.71,31.72,25800.0,31.79,31.8,31.71,31.72,25800.0
2006-09-25 13:20:00,31.7,31.76,31.59,31.61,37900.0,31.7,31.76,31.59,31.61,37900.0
2006-09-25 13:30:00,31.61,31.67,31.5,31.51,24800.0,31.61,31.67,31.5,31.51,24800.0
2006-09-25 13:40:00,31.52,31.62,31.52,31.58,26400.0,31.52,31.62,31.52,31.58,26400.0
2006-09-25 13:50:00,31.59,31.62,31.44,31.46,49100.0,31.59,31.62,31.44,31.46,49100.0
2006-09-25 14:00:00,31.47,31.7,31.4,31.58,43100.0,31.47,31.7,31.4,31.58,43100.0
2006-09-25 14:10:00,31.58,31.65,31.47,31.57,39600.0,31.58,31.65,31.47,31.57,39600.0
2006-09-25 14:20:00,31.57,31.62,31.46,31.56,32800.0,31.57,31.62,31.46,31.56,32800.0
2006-09-25 14:30:00,31.58,31.74,31.53,31.57,31300.0,31.58,31.74,31.53,31.57,31300.0
2006-09-25 14:40:00,31.58,31.65,31.45,31.58,22500.0,31.58,31.65,31.45,31.58,22500.0
2006-09-25 14:50:00,31.57,31.69,31.45,31.59,32400.0,31.57,31.69,31.45,31.59,32400.0
2006-09-25 15:00:00,31.59,31.63,31.46,31.57,44600.0,31.59,31.63,31.46,31.57,44600.0
2006-09-25 15:10:00,31.57,31.65,31.51,31.54,49700.0,31.57,31.65,31.51,31.54,49700.0
2006-09-25 15:20:00,31.54,31.58,31.5,31.52,31400.0,31.54,31.58,31.5,31.52,31400.0
2006-09-25 15:30:00,31.51,31.58,31.49,31.54,44700.0,31.51,31.58,31.49,31.54,44700.0
2006-09-25 15:40:00,31.54,31.59,31.49,31.5,47500.0,31.54,31.59,31.49,31.5,47500.0
2006-09-25 15:50:00,31.51,31.66,31.5,31.64,71200.0,31.51,31.66,31.5,31.64,71200.0
2006-09-26 09:30:00,31.7,31.71,31.5,31.5,28900.0,31.7,31.71,31.5,31.5,28900.0
2006-09-26 09:40:00,31.51,31.58,31.5,31.58,34100.0,31.51,31.58,31.5,31.58,34100.0
2006-09-26 09:50:00,31.57,31.59,31.49,31.51,33700.0,31.57,31.59,31.49,31.51,33700.0
2006-09-26 10:00:00,31.51,31.63,31.5,31.53,61100.0,31.51,31.63,31.5,31.53,61100.0
2006-09-26 10:10:00,31.53,31.65,31.51,31.6,39400.0,31.53,31.65,31.51,31.6,39400.0
2006-09-26 10:20:00,31.61,31.61,31.48,31.55,45600.0,31.61,31.61,31.48,31.55,45600.0
2006-09-26 10:30:00,31.55,31.57,31.48,31.55,27400.0,31.55,31.57,31.48,31.55,27400.0
2006-09-26 10:40:00,31.55,31.61,31.5,31.52,25900.0,31.55,31.61,31.5,31.52,25900.0
2006-09-26 10:50:00,31.52,31.59,31.5,31.59,22000.0,31.52,31.59,31.5,31.59,22000.0
2006-09-26 11:00:00,31.6,31.68,31.57,31.63,12500.0,31.6,31.68,31.57,31.63,12500.0
2006-09-26 11:10:00,31.59,31.66,31.55,31.61,19700.0,31.59,31.66,31.55,31.61,19700.0
2006-09-26 11:20:00,31.63,31.7,31.51,31.61,20000.0,31.63,31.7,31.51,31.61,20000.0
2006-09-26 11:30:00,31.61,31.8,31.59,31.73,31700.0,31.61,31.8,31.59,31.73,31700.0
2006-09-26 11:40:00,31.75,31.75,31.48,31.52,30000.0,31.75,31.75,31.48,31.52,30000.0
2006-09-26 11:50:00,31.54,31.6,31.5,31.5,37200.0,31.54,31.6,31.5,31.5,37200.0
2006-09-26 12:00:00,31.5,31.55,31.5,31.53,29200.0,31.5,31.55,31.5,31.53,29200.0
2006-09-26 12:10:00,31.54,31.63,31.5,31.62,19500.0,31.54,31.63,31.5,31.62,19500.0
2006-09-26 12:20:00,31.62,31.66,31.57,31.65,19000.0,31.62,31.66,31.57,31.65,19000.0
2006-09-26 12:30:00,31.65,31.65,31.56,31.6,19300.0,31.65,31.65,31.56,31.6,19300.0
2006-09-26 12:40:00,31.59,31.68,31.55,31.65,38600.0,31.59,31.68,31.55,31.65,38600.0
2006-09-26 12:50:00,31.65,31.66,31.53,31.59,32000.0,31.65,31.66,31.53,31.59,32000.0
2006-09-26 13:00:00,31.59,31.6,31.52,31.57,28100.0,31.59,31.6,31.52,31.57,28100.0
2006-09-26 13:10:00,31.57,31.59,31.5,31.52,29100.0,31.57,31.59,31.5,31.52,29100.0
2006-09-26 13:20:00,31.51,31.59,31.51,31.59,24000.0,31.51,31.59,31.51,31.59,24000.0
2006-09-26 13:30:00,31.6,31.6,31.54,31.59,19800.0,31.6,31.6,31.54,31.59,19800.0
2006-09-26 13:40:00,31.57,31.58,31.5,31.53,15000.0,31.57,31.58,31.5,31.53,15000.0
2006-09-26 13:50:00,31.53,31.6,31.5,31.52,38100.0,31.53,31.6,31.5,31.52,38100.0
2006-09-26 14:00:00,31.54,31.54,31.49,31.51,37300.0,31.54,31.54,31.49,31.51,37300.0
2006-09-26 14:10:00,31.5,31.52,31.48,31.51,36500.0,31.5,31.52,31.48,31.51,36500.0
2006-09-26 14:20:00,31.5,31.54,31.49,31.51,22000.0,31.5,31.54,31.49,31.51,22000.0
2006-09-26 14:30:00,31.51,31.53,31.5,31.52,33200.0,31.51,31.53,31.5,31.52,33200.0
2006-09-26 14:40:00,31.51,31.55,31.47,31.5,32100.0,31.51,31.55,31.47,31.5,32100.0
2006-09-26 14:50:00,31.5,31.56,31.5,31.52,27000.0,31.5,31.56,31.5,31.52,27000.0
2006-09-26 15:00:00,31.52,31.53,31.49,31.51,25000.0,31.52,31.53,31.49,31.51,25000.0
2006-09-26 15:10:00,31.51,31.55,31.49,31.5,26600.0,31.51,31.55,31.49,31.5,26600.0
2006-09-26 15:20:00,31.5,31.54,31.5,31.52,37500.0,31.5,31.54,31.5,31.52,37500.0
2006-09-26 15:30:00,31.52,31.54,31.5,31.52,60600.0,31.52,31.54,31.5,31.52,60600.0
2006-09-26 15:40:00,31.52,31.59,31.51,31.55,44500.0,31.52,31.59,31.51,31.55,44500.0
2006-09-26 15:50:00,31.56,31.73,31.54,31.68,117300.0,31.56,31.73,31.54,31.68,117300.0
2006-09-27 09:30:00,31.9,31.99,31.71,31.96,57200.0,31.9,31.99,31.71,31.96,57200.0
2006-09-27 09:40:00,31.92,32.26,31.87,32.22,61400.0,31.92,32.26,31.87,32.22,61400.0
2006-09-27 09:50:00,32.2,32.48,32.13,32.22,65900.0,32.2,32.48,32.13,32.22,65900.0
2006-09-27 10:00:00,32.21,32.5,32.21,32.32,40700.0,32.21,32.5,32.21,32.32,40700.0
2006-09-27 10:10:00,32.31,32.39,32.2,32.28,25700.0,32.31,32.39,32.2,32.28,25700.0
2006-09-27 10:20:00,32.28,32.36,32.17,32.19,24500.0,32.28,32.36,32.17,32.19,24500.0
2006-09-27 10:30:00,32.22,32.35,32.14,32.17,27300.0,32.22,32.35,32.14,32.17,27300.0
2006-09-27 10:40:00,32.2,32.2,31.92,32.1,49400.0,32.2,32.2,31.92,32.1,49400.0
2006-09-27 10:50:00,32.04,32.09,31.88,32.05,27800.0,32.04,32.09,31.88,32.05,27800.0
2006-09-27 11:00:00,32.04,32.21,31.81,32.19,48300.0,32.04,32.21,31.81,32.19,48300.0
2006-09-27 11:10:00,32.22,32.36,32.03,32.15,30500.0,32.22,32.36,32.03,32.15,30500.0
2006-09-27 11:20:00,32.13,32.36,32.04,32.22,30700.0,32.13,32.36,32.04,32.22,30700.0
2006-09-27 11:30:00,32.21,32.35,32.21,32.33,24800.0,32.21,32.35,32.21,32.33,24800.0
2006-09-27 11:40:00,32.35,32.45,32.26,32.37,30700.0,32.35,32.45,32.26,32.37,30700.0
2006-09-27 11:50:00,32.39,32.7,32.32,32.69,44000.0,32.39,32.7,32.32,32.69,44000.0
2006-09-27 12:00:00,32.69,32.84,32.69,32.82,64000.0,32.69,32.84,32.69,32.82,64000.0
2006-09-27 12:10:00,32.82,32.92,32.72,32.86,29500.0,32.82,32.92,32.72,32.86,29500.0
2006-09-27 12:20:00,32.85,32.91,32.81,32.83,18800.0,32.85,32.91,32.81,32.83,18800.0
2006-09-27 12:30:00,32.85,32.92,32.79,32.91,26900.0,32.85,32.92,32.79,32.91,26900.0
2006-09-27 12:40:00,32.92,32.96,32.84,32.85,10600.0,32.92,32.96,32.84,32.85,10600.0
2006-09-27 12:50:00,32.88,32.92,32.85,32.89,19900.0,32.88,32.92,32.85,32.89,19900.0
2006-09-27 13:00:00,32.9,32.91,32.85,32.87,15200.0,32.9,32.91,32.85,32.87,15200.0
2006-09-27 13:10:00,32.9,32.92,32.84,32.84,29600.0,32.9,32.92,32.84,32.84,29600.0
2006-09-27 13:20:00,32.86,32.86,32.62,32.62,47100.0,32.86,32.86,32.62,32.62,47100.0
2006-09-27 13:30:00,32.6,32.64,32.32,32.39,71300.0,32.6,32.64,32.32,32.39,71300.0
2006-09-27 13:40:00,32.38,32.49,32.36,32.45,16900.0,32.38,32.49,32.36,32.45,16900.0
2006-09-27 13:50:00,32.44,32.55,32.37,32.53,10800.0,32.44,32.55,32.37,32.53,10800.0
2006-09-27 14:00:00,32.52,32.55,32.35,32.53,21600.0,32.52,32.55,32.35,32.53,21600.0
2006-09-27 14:10:00,32.55,32.55,32.42,32.5,44300.0,32.55,32.55,32.42,32.5,44300.0
2006-09-27 14:20:00,32.51,32.51,32.26,32.31,71900.0,32.51,32.51,32.26,32.31,71900.0
2006-09-27 14:30:00,32.3,32.58,32.27,32.52,47200.0,32.3,32.58,32.27,32.52,47200.0
2006-09-27 14:40:00,32.53,32.59,32.28,32.39,38500.0,32.53,32.59,32.28,32.39,38500.0
2006-09-27 14:50:00,32.38,32.45,32.34,32.44,13300.0,32.38,32.45,32.34,32.44,13300.0
2006-09-27 15:00:00,32.46,32.54,32.37,32.42,18100.0,32.46,32.54,32.37,32.42,18100.0
2006-09-27 15:10:00,32.41,32.6,32.34,32.51,21700.0,32.41,32.6,32.34,32.51,21700.0
2006-09-27 15:20:00,32.51,32.59,32.41,32.52,20200.0,32.51,32.59,32.41,32.52,20200.0
2006-09-27 15:30:00,32.53,32.69,32.47,32.67,35900.0,32.53,32.69,32.47,32.67,35900.0
2006-09-27 15:40:00,32.67,32.79,32.62,32.76,62100.0,32.67,32.79,32.62,32.76,62100.0
2006-09-27 15:50:00,32.76,32.79,32.64,32.74,71200.0,32.76,32.79,32.64,32.74,71200.0
2006-09-28 09:30:00,34.15,34.41,33.65,33.7,235700.0,34.15,34.41,33.65,33.7,235700.0
2006-09-28 09:40:00,33.72,34.08,33.71,33.98,106400.0,33.72,34.08,33.71,33.98,106400.0
2006-09-28 09:50:00,33.99,34.0,33.75,33.79,103400.0,33.99,34.0,33.75,33.79,103400.0
2006-09-28 10:00:00,33.77,33.77,33.34,33.44,158200.0,33.77,33.77,33.34,33.44,158200.0
2006-09-28 10:10:00,33.47,33.56,33.44,33.51,89900.0,33.47,33.56,33.44,33.51,89900.0
2006-09-28 10:20:00,33.51,33.6,33.41,33.43,41400.0,33.51,33.6,33.41,33.43,41400.0
2006-09-28 10:30:00,33.41,33.51,33.34,33.36,47500.0,33.41,33.51,33.34,33.36,47500.0
2006-09-28 10:40:00,33.36,33.36,33.05,33.15,102200.0,33.36,33.36,33.05,33.15,102200.0
2006-09-28 10:50:00,33.15,33.39,33.09,33.22,57000.0,33.15,33.39,33.09,33.22,57000.0
2006-09-28 11:00:00,33.23,33.47,33.09,33.32,47000.0,33.23,33.47,33.09,33.32,47000.0
2006-09-28 11:10:00,33.33,33.35,33.29,33.32,15500.0,33.33,33.35,33.29,33.32,15500.0
2006-09-28 11:20:00,33.31,33.48,33.31,33.45,16400.0,33.31,33.48,33.31,33.45,16400.0
2006-09-28 11:30:00,33.44,33.5,33.36,33.38,24200.0,33.44,33.5,33.36,33.38,24200.0
2006-09-28 11:40:00,33.36,33.47,33.31,33.4,20500.0,33.36,33.47,33.31,33.4,20500.0
2006-09-28 11:50:00,33.4,33.4,33.19,33.2,26500.0,33.4,33.4,33.19,33.2,26500.0
2006-09-28 12:00:00,33.2,33.25,33.1,33.18,51700.0,33.2,33.25,33.1,33.18,51700.0
2006-09-28 12:10:00,33.16,33.26,33.16,33.16,17900.0,33.16,33.26,33.16,33.16,17900.0
2006-09-28 12:20:00,33.18,33.23,33.15,33.2,19000.0,33.18,33.23,33.15,33.2,19000.0
2006-09-28 12:30:00,33.2,33.28,33.18,33.19,22700.0,33.2,33.28,33.18,33.19,22700.0
2006-09-28 12:40:00,33.18,33.24,33.15,33.2,7200.0,33.18,33.24,33.15,33.2,7200.0
2006-09-28 12:50:00,33.17,33.27,33.17,33.21,10100.0,33.17,33.27,33.17,33.21,10100.0
2006-09-28 13:00:00,33.2,33.31,33.2,33.28,14600.0,33.2,33.31,33.2,33.28,14600.0
2006-09-28 13:10:00,33.25,33.44,33.24,33.24,19700.0,33.25,33.44,33.24,33.24,19700.0
2006-09-28 13:20:00,33.27,33.5,33.27,33.34,56400.0,33.27,33.5,33.27,33.34,56400.0
2006-09-28 13:30:00,33.38,33.43,33.29,33.31,23600.0,33.38,33.43,33.29,33.31,23600.0
2006-09-28 13:40:00,33.27,33.37,33.21,33.34,34200.0,33.27,33.37,33.21,33.34,34200.0
2006-09-28 13:50:00,33.34,33.5,33.32,33.34,34600.0,33.34,33.5,33.32,33.34,34600.0
2006-09-28 14:00:00,33.36,33.37,33.32,33.32,13400.0,33.36,33.37,33.32,33.32,13400.0
2006-09-28 14:10:00,33.34,33.38,33.26,33.28,30500.0,33.34,33.38,33.26,33.28,30500.0
2006-09-28 14:20:00,33.29,33.4,33.26,33.3,61600.0,33.29,33.4,33.26,33.3,61600.0
2006-09-28 14:30:00,33.32,33.39,33.25,33.35,24400.0,33.32,33.39,33.25,33.35,24400.0
2006-09-28 14:40:00,33.35,33.4,33.26,33.34,24900.0,33.35,33.4,33.26,33.34,24900.0
2006-09-28 14:50:00,33.34,33.36,33.23,33.3,25400.0,33.34,33.36,33.23,33.3,25400.0
2006-09-28 15:00:00,33.27,33.37,33.23,33.23,21200.0,33.27,33.37,33.23,33.23,21200.0
2006-09-28 15:10:00,33.23,33.31,33.19,33.22,20800.0,33.23,33.31,33.19,33.22,20800.0
2006-09-28 15:20:00,33.19,33.31,33.15,33.22,34900.0,33.19,33.31,33.15,33.22,34900.0
2006-09-28 15:30:00,33.22,33.29,33.21,33.27,31900.0,33.22,33.29,33.21,33.27,31900.0
2006-09-28 15:40:00,33.27,33.36,33.23,33.3,64700.0,33.27,33.36,33.23,33.3,64700.0
2006-09-28 15:50:00,33.3,33.45,33.28,33.38,75100.0,33.3,33.45,33.28,33.38,75100.0
2006-09-29 09:30:00,33.5,33.75,33.38,33.49,46700.0,33.5,33.75,33.38,33.49,46700.0
2006-09-29 09:40:00,33.48,33.55,33.28,33.28,31200.0,33.48,33.55,33.28,33.28,31200.0
2006-09-29 09:50:00,33.28,33.29,32.92,33.02,51300.0,33.28,33.29,32.92,33.02,51300.0
2006-09-29 10:00:00,33.07,33.2,32.99,33.04,24900.0,33.07,33.2,32.99,33.04,24900.0
2006-09-29 10:10:00,33.02,33.04,32.76,33.02,40100.0,33.02,33.04,32.76,33.02,40100.0
2006-09-29 10:20:00,33.01,33.08,32.85,32.89,31000.0,33.01,33.08,32.85,32.89,31000.0
2006-09-29 10:30:00,32.88,32.98,32.84,32.84,46400.0,32.88,32.98,32.84,32.84,46400.0
2006-09-29 10:40:00,32.84,33.09,32.83,33.09,25800.0,32.84,33.09,32.83,33.09,25800.0
2006-09-29 10:50:00,33.08,33.14,32.99,33.1,22200.0,33.08,33.14,32.99,33.1,22200.0
2006-09-29 11:00:00,33.09,33.22,33.05,33.22,25600.0,33.09,33.22,33.05,33.22,25600.0
2006-09-29 11:10:00,33.19,33.22,33.14,33.16,20300.0,33.19,33.22,33.14,33.16,20300.0
2006-09-29 11:20:00,33.17,33.36,33.15,33.36,37000.0,33.17,33.36,33.15,33.36,37000.0
2006-09-29 11:30:00,33.35,33.6,33.15,33.47,124300.0,33.35,33.6,33.15,33.47,124300.0
2006-09-29 11:40:00,33.49,33.68,33.45,33.62,33700.0,33.49,33.68,33.45,33.62,33700.0
2006-09-29 11:50:00,33.6,33.6,33.48,33.58,20300.0,33.6,33.6,33.48,33.58,20300.0
2006-09-29 12:00:00,33.58,33.61,33.43,33.43,12600.0,33.58,33.61,33.43,33.43,12600.0
2006-09-29 12:10:00,33.43,33.44,33.24,33.24,22500.0,33.43,33.44,33.24,33.24,22500.0
2006-09-29 12:20:00,33.27,33.32,33.21,33.28,24400.0,33.27,33.32,33.21,33.28,24400.0
2006-09-29 12:30:00,33.31,33.32,33.24,33.24,29700.0,33.31,33.32,33.24,33.24,29700.0
2006-09-29 12:40:00,33.23,33.29,33.14,33.27,47600.0,33.23,33.29,33.14,33.27,47600.0
2006-09-29 12:50:00,33.29,33.29,33.18,33.24,7700.0,33.29,33.29,33.18,33.24,7700.0
2006-09-29 13:00:00,33.26,33.37,33.24,33.32,15100.0,33.26,33.37,33.24,33.32,15100.0
2006-09-29 13:10:00,33.33,33.33,33.25,33.33,13400.0,33.33,33.33,33.25,33.33,13400.0
2006-09-29 13:20:00,33.33,33.38,33.3,33.36,13800.0,33.33,33.38,33.3,33.36,13800.0
2006-09-29 13:30:00,33.36,33.54,33.36,33.51,23600.0,33.36,33.54,33.36,33.51,23600.0
2006-09-29 13:40:00,33.51,33.66,33.5,33.63,21000.0,33.51,33.66,33.5,33.63,21000.0
2006-09-29 13:50:00,33.65,33.72,33.63,33.7,21500.0,33.65,33.72,33.63,33.7,21500.0
2006-09-29 14:00:00,33.69,33.74,33.68,33.74,36200.0,33.69,33.74,33.68,33.74,36200.0
2006-09-29 14:10:00,33.74,33.78,33.73,33.73,26400.0,33.74,33.78,33.73,33.73,26400.0
2006-09-29 14:20:00,33.73,33.74,33.57,33.63,26700.0,33.73,33.74,33.57,33.63,26700.0
2006-09-29 14:30:00,33.63,33.66,33.51,33.55,12900.0,33.63,33.66,33.51,33.55,12900.0
2006-09-29 14:40:00,33.56,33.57,33.51,33.52,10600.0,33.56,33.57,33.51,33.52,10600.0
2006-09-29 14:50:00,33.54,33.61,33.51,33.52,25200.0,33.54,33.61,33.51,33.52,25200.0
2006-09-29 15:00:00,33.51,33.51,33.36,33.42,38500.0,33.51,33.51,33.36,33.42,38500.0
2006-09-29 15:10:00,33.4,33.57,33.35,33.55,27400.0,33.4,33.57,33.35,33.55,27400.0
2006-09-29 15:20:00,33.56,33.64,33.56,33.62,39100.0,33.56,33.64,33.56,33.62,39100.0
2006-09-29 15:30:00,33.62,33.62,33.58,33.58,40500.0,33.62,33.62,33.58,33.58,40500.0
2006-09-29 15:40:00,33.58,33.58,33.42,33.46,42000.0,33.58,33.58,33.42,33.46,42000.0
2006-09-29 15:50:00,33.47,33.65,33.46,33.65,136400.0,33.47,33.65,33.46,33.65,136400.0
2006-10-02 09:30:00,33.5,33.91,33.33,33.56,64400.0,33.5,33.91,33.33,33.56,64400.0
2006-10-02 09:40:00,33.57,33.93,33.55,33.55,32500.0,33.57,33.93,33.55,33.55,32500.0
2006-10-02 09:50:00,33.53,33.7,33.44,33.67,25600.0,33.53,33.7,33.44,33.67,25600.0
2006-10-02 10:00:00,33.68,33.93,33.65,33.91,50400.0,33.68,33.93,33.65,33.91,50400.0
2006-10-02 10:10:00,33.9,34.0,33.8,33.97,67900.0,33.9,34.0,33.8,33.97,67900.0
2006-10-02 10:20:00,33.99,34.23,33.96,34.21,81900.0,33.99,34.23,33.96,34.21,81900.0
2006-10-02 10:30:00,34.22,34.3,34.14,34.19,77600.0,34.22,34.3,34.14,34.19,77600.0
2006-10-02 10:40:00,34.16,34.25,34.07,34.12,62900.0,34.16,34.25,34.07,34.12,62900.0
2006-10-02 10:50:00,34.1,34.25,34.01,34.21,98500.0,34.1,34.25,34.01,34.21,98500.0
2006-10-02 11:00:00,34.22,34.24,34.12,34.22,30000.0,34.22,34.24,34.12,34.22,30000.0
2006-10-02 11:10:00,34.21,34.48,34.21,34.42,70300.0,34.21,34.48,34.21,34.42,70300.0
2006-10-02 11:20:00,34.41,34.44,34.29,34.38,30300.0,34.41,34.44,34.29,34.38,30300.0
2006-10-02 11:30:00,34.37,34.5,34.37,34.41,50400.0,34.37,34.5,34.37,34.41,50400.0
2006-10-02 11:40:00,34.43,34.49,34.38,34.42,27100.0,34.43,34.49,34.38,34.42,27100.0
2006-10-02 11:50:00,34.42,34.48,34.33,34.33,17200.0,34.42,34.48,34.33,34.33,17200.0
2006-10-02 12:00:00,34.33,34.41,34.29,34.36,40700.0,34.33,34.41,34.29,34.36,40700.0
2006-10-02 12:10:00,34.36,34.4,34.31,34.4,40900.0,34.36,34.4,34.31,34.4,40900.0
2006-10-02 12:20:00,34.4,34.46,34.37,34.44,43500.0,34.4,34.46,34.37,34.44,43500.0
2006-10-02 12:30:00,34.45,34.56,34.45,34.49,67000.0,34.45,34.56,34.45,34.49,67000.0
2006-10-02 12:40:00,34.47,34.58,34.47,34.5,47200.0,34.47,34.58,34.47,34.5,47200.0
2006-10-02 12:50:00,34.5,34.54,34.42,34.44,40300.0,34.5,34.54,34.42,34.44,40300.0
2006-10-02 13:00:00,34.46,34.49,34.44,34.44,27200.0,34.46,34.49,34.44,34.44,27200.0
2006-10-02 13:10:00,34.46,34.47,34.32,34.32,26400.0,34.46,34.47,34.32,34.32,26400.0
2006-10-02 13:20:00,34.33,34.39,34.31,34.32,20200.0,34.33,34.39,34.31,34.32,20200.0
2006-10-02 13:30:00,34.33,34.36,34.2,34.23,39800.0,34.33,34.36,34.2,34.23,39800.0
2006-10-02 13:40:00,34.22,34.33,34.18,34.2,67100.0,34.22,34.33,34.18,34.2,67100.0
2006-10-02 13:50:00,34.2,34.51,34.2,34.43,99600.0,34.2,34.51,34.2,34.43,99600.0
2006-10-02 14:00:00,34.43,34.44,34.26,34.32,64500.0,34.43,34.44,34.26,34.32,64500.0
2006-10-02 14:10:00,34.32,34.42,34.32,34.35,55400.0,34.32,34.42,34.32,34.35,55400.0
2006-10-02 14:20:00,34.35,34.38,34.27,34.31,43600.0,34.35,34.38,34.27,34.31,43600.0
2006-10-02 14:30:00,34.31,34.43,34.27,34.29,40600.0,34.31,34.43,34.27,34.29,40600.0
2006-10-02 14:40:00,34.29,34.3,34.09,34.1,56400.0,34.29,34.3,34.09,34.1,56400.0
2006-10-02 14:50:00,34.1,34.1,33.9,34.04,38500.0,34.1,34.1,33.9,34.04,38500.0
2006-10-02 15:00:00,34.06,34.17,33.97,34.0,50700.0,34.06,34.17,33.97,34.0,50700.0
2006-10-02 15:10:00,33.98,34.05,33.95,34.02,52300.0,33.98,34.05,33.95,34.02,52300.0
2006-10-02 15:20:00,34.05,34.18,33.96,34.18,27200.0,34.05,34.18,33.96,34.18,27200.0
2006-10-02 15:30:00,34.18,34.32,34.12,34.13,64200.0,34.18,34.32,34.12,34.13,64200.0
2006-10-02 15:40:00,34.14,34.23,34.03,34.18,72100.0,34.14,34.23,34.03,34.18,72100.0
2006-10-02 15:50:00,34.17,34.18,34.02,34.03,66300.0,34.17,34.18,34.02,34.03,66300.0
2006-10-03 09:30:00,34.0,34.0,33.54,33.56,46100.0,34.0,34.0,33.54,33.56,46100.0
2006-10-03 09:40:00,33.56,33.62,33.28,33.28,30700.0,33.56,33.62,33.28,33.28,30700.0
2006-10-03 09:50:00,33.28,33.72,33.28,33.67,40200.0,33.28,33.72,33.28,33.67,40200.0
2006-10-03 10:00:00,33.66,33.74,33.5,33.74,37100.0,33.66,33.74,33.5,33.74,37100.0
2006-10-03 10:10:00,33.71,33.97,33.61,33.92,42700.0,33.71,33.97,33.61,33.92,42700.0
2006-10-03 10:20:00,33.92,34.19,33.85,34.15,45900.0,33.92,34.19,33.85,34.15,45900.0
2006-10-03 10:30:00,34.16,34.25,34.1,34.12,54700.0,34.16,34.25,34.1,34.12,54700.0
2006-10-03 10:40:00,34.13,34.3,34.09,34.15,29400.0,34.13,34.3,34.09,34.15,29400.0
2006-10-03 10:50:00,34.15,34.29,34.15,34.25,30000.0,34.15,34.29,34.15,34.25,30000.0
2006-10-03 11:00:00,34.28,34.45,34.26,34.35,57900.0,34.28,34.45,34.26,34.35,57900.0
2006-10-03 11:10:00,34.35,34.36,34.21,34.24,36000.0,34.35,34.36,34.21,34.24,36000.0
2006-10-03 11:20:00,34.25,34.46,34.19,34.45,42400.0,34.25,34.46,34.19,34.45,42400.0
2006-10-03 11:30:00,34.45,34.54,34.45,34.5,39500.0,34.45,34.54,34.45,34.5,39500.0
2006-10-03 11:40:00,34.5,34.59,34.48,34.5,48200.0,34.5,34.59,34.48,34.5,48200.0
2006-10-03 11:50:00,34.5,34.66,34.45,34.5,44300.0,34.5,34.66,34.45,34.5,44300.0
2006-10-03 12:00:00,34.5,34.75,34.49,34.68,38300.0,34.5,34.75,34.49,34.68,38300.0
2006-10-03 12:10:00,34.68,34.81,34.65,34.76,37100.0,34.68,34.81,34.65,34.76,37100.0
2006-10-03 12:20:00,34.76,34.77,34.5,34.58,75600.0,34.76,34.77,34.5,34.58,75600.0
2006-10-03 12:30:00,34.58,34.67,34.56,34.58,19800.0,34.58,34.67,34.56,34.58,19800.0
2006-10-03 12:40:00,34.57,34.58,34.44,34.5,32600.0,34.57,34.58,34.44,34.5,32600.0
2006-10-03 12:50:00,34.49,34.55,34.46,34.52,19900.0,34.49,34.55,34.46,34.52,19900.0
2006-10-03 13:00:00,34.54,34.56,34.36,34.4,17000.0,34.54,34.56,34.36,34.4,17000.0
2006-10-03 13:10:00,34.39,34.39,34.2,34.22,18900.0,34.39,34.39,34.2,34.22,18900.0
2006-10-03 13:20:00,34.23,34.33,34.15,34.17,21100.0,34.23,34.33,34.15,34.17,21100.0
2006-10-03 13:30:00,34.16,34.28,34.16,34.22,25000.0,34.16,34.28,34.16,34.22,25000.0
2006-10-03 13:40:00,34.22,34.28,34.17,34.25,18700.0,34.22,34.28,34.17,34.25,18700.0
2006-10-03 13:50:00,34.23,34.26,34.15,34.16,10500.0,34.23,34.26,34.15,34.16,10500.0
2006-10-03 14:00:00,34.16,34.47,34.16,34.44,34600.0,34.16,34.47,34.16,34.44,34600.0
2006-10-03 14:10:00,34.46,34.54,34.28,34.34,22200.0,34.46,34.54,34.28,34.34,22200.0
2006-10-03 14:20:00,34.31,34.34,34.17,34.17,24100.0,34.31,34.34,34.17,34.17,24100.0
2006-10-03 14:30:00,34.18,34.34,34.12,34.33,22000.0,34.18,34.34,34.12,34.33,22000.0
2006-10-03 14:40:00,34.29,34.3,34.2,34.3,30300.0,34.29,34.3,34.2,34.3,30300.0
2006-10-03 14:50:00,34.29,34.32,34.1,34.13,17600.0,34.29,34.32,34.1,34.13,17600.0
2006-10-03 15:00:00,34.16,34.19,34.02,34.07,33900.0,34.16,34.19,34.02,34.07,33900.0
2006-10-03 15:10:00,34.06,34.22,34.05,34.12,13900.0,34.06,34.22,34.05,34.12,13900.0
2006-10-03 15:20:00,34.1,34.15,34.04,34.07,27000.0,34.1,34.15,34.04,34.07,27000.0
2006-10-03 15:30:00,34.07,34.1,33.99,34.0,30900.0,34.07,34.1,33.99,34.0,30900.0
2006-10-03 15:40:00,34.0,34.05,33.94,34.0,56200.0,34.0,34.05,33.94,34.0,56200.0
2006-10-03 15:50:00,34.02,34.12,33.96,33.97,49000.0,34.02,34.12,33.96,33.97,49000.0
2006-10-04 09:30:00,33.88,34.0,33.85,33.98,28700.0,33.88,34.0,33.85,33.98,28700.0
2006-10-04 09:40:00,33.97,34.15,33.97,34.15,15900.0,33.97,34.15,33.97,34.15,15900.0
2006-10-04 09:50:00,34.18,34.34,34.05,34.26,21500.0,34.18,34.34,34.05,34.26,21500.0
2006-10-04 10:00:00,34.22,34.23,33.97,34.22,32000.0,34.22,34.23,33.97,34.22,32000.0
2006-10-04 10:10:00,34.21,34.25,34.03,34.09,17200.0,34.21,34.25,34.03,34.09,17200.0
2006-10-04 10:20:00,34.1,34.3,34.1,34.2,20900.0,34.1,34.3,34.1,34.2,20900.0
2006-10-04 10:30:00,34.19,34.25,34.0,34.02,18600.0,34.19,34.25,34.0,34.02,18600.0
2006-10-04 10:40:00,34.02,34.2,34.01,34.17,21600.0,34.02,34.2,34.01,34.17,21600.0
2006-10-04 10:50:00,34.14,34.22,34.09,34.15,18000.0,34.14,34.22,34.09,34.15,18000.0
2006-10-04 11:00:00,34.19,34.22,34.1,34.16,16500.0,34.19,34.22,34.1,34.16,16500.0
2006-10-04 11:10:00,34.18,34.18,34.12,34.16,13900.0,34.18,34.18,34.12,34.16,13900.0
2006-10-04 11:20:00,34.17,34.26,34.15,34.22,18700.0,34.17,34.26,34.15,34.22,18700.0
2006-10-04 11:30:00,34.24,34.27,34.19,34.27,13000.0,34.24,34.27,34.19,34.27,13000.0
2006-10-04 11:40:00,34.27,34.36,34.22,34.35,21400.0,34.27,34.36,34.22,34.35,21400.0
2006-10-04 11:50:00,34.36,34.43,34.34,34.43,12600.0,34.36,34.43,34.34,34.43,12600.0
2006-10-04 12:00:00,34.44,34.45,34.36,34.44,12500.0,34.44,34.45,34.36,34.44,12500.0
2006-10-04 12:10:00,34.43,34.44,34.36,34.42,12400.0,34.43,34.44,34.36,34.42,12400.0
2006-10-04 12:20:00,34.4,34.45,34.4,34.45,9900.0,34.4,34.45,34.4,34.45,9900.0
2006-10-04 12:30:00,34.44,34.44,34.41,34.43,17300.0,34.44,34.44,34.41,34.43,17300.0
2006-10-04 12:40:00,34.44,34.44,34.4,34.4,11200.0,34.44,34.44,34.4,34.4,11200.0
2006-10-04 12:50:00,34.4,34.45,34.39,34.44,15900.0,34.4,34.45,34.39,34.44,15900.0
2006-10-04 13:00:00,34.44,34.46,34.4,34.45,20700.0,34.44,34.46,34.4,34.45,20700.0
2006-10-04 13:10:00,34.45,34.45,34.4,34.44,16400.0,34.45,34.45,34.4,34.44,16400.0
2006-10-04 13:20:00,34.45,34.58,34.42,34.58,25900.0,34.45,34.58,34.42,34.58,25900.0
2006-10-04 13:30:00,34.59,34.74,34.56,34.6,25000.0,34.59,34.74,34.56,34.6,25000.0
2006-10-04 13:40:00,34.59,34.6,34.41,34.42,26000.0,34.59,34.6,34.41,34.42,26000.0
2006-10-04 13:50:00,34.43,34.44,34.35,34.37,27200.0,34.43,34.44,34.35,34.37,27200.0
2006-10-04 14:00:00,34.37,34.41,34.34,34.41,30300.0,34.37,34.41,34.34,34.41,30300.0
2006-10-04 14:10:00,34.42,34.55,34.39,34.45,40500.0,34.42,34.55,34.39,34.45,40500.0
2006-10-04 14:20:00,34.48,34.51,34.42,34.42,18400.0,34.48,34.51,34.42,34.42,18400.0
2006-10-04 14:30:00,34.44,34.66,34.44,34.65,27800.0,34.44,34.66,34.44,34.65,27800.0
2006-10-04 14:40:00,34.66,34.83,34.66,34.71,24300.0,34.66,34.83,34.66,34.71,24300.0
2006-10-04 14:50:00,34.74,34.82,34.65,34.71,20000.0,34.74,34.82,34.65,34.71,20000.0
2006-10-04 15:00:00,34.69,34.73,34.57,34.59,34600.0,34.69,34.73,34.57,34.59,34600.0
2006-10-04 15:10:00,34.59,34.63,34.52,34.54,20900.0,34.59,34.63,34.52,34.54,20900.0
2006-10-04 15:20:00,34.54,34.69,34.54,34.61,28200.0,34.54,34.69,34.54,34.61,28200.0
2006-10-04 15:30:00,34.61,34.75,34.59,34.68,54800.0,34.61,34.75,34.59,34.68,54800.0
2006-10-04 15:40:00,34.68,34.9,34.67,34.87,101300.0,34.68,34.9,34.67,34.87,101300.0
2006-10-04 15:50:00,34.87,34.9,34.8,34.82,75900.0,34.87,34.9,34.8,34.82,75900.0
2006-10-05 09:30:00,34.72,34.93,34.53,34.85,32400.0,34.72,34.93,34.53,34.85,32400.0
2006-10-05 09:40:00,34.85,35.24,34.85,35.15,50500.0,34.85,35.24,34.85,35.15,50500.0
2006-10-05 09:50:00,35.18,35.62,35.12,35.59,72400.0,35.18,35.62,35.12,35.59,72400.0
2006-10-05 10:00:00,35.59,35.67,35.48,35.6,159500.0,35.59,35.67,35.48,35.6,159500.0
2006-10-05 10:10:00,35.61,35.88,35.57,35.88,81600.0,35.61,35.88,35.57,35.88,81600.0
2006-10-05 10:20:00,35.88,35.97,35.78,35.87,109400.0,35.88,35.97,35.78,35.87,109400.0
2006-10-05 10:30:00,35.84,35.89,35.71,35.87,50100.0,35.84,35.89,35.71,35.87,50100.0
2006-10-05 10:40:00,35.87,36.12,35.87,36.01,112600.0,35.87,36.12,35.87,36.01,112600.0
2006-10-05 10:50:00,36.01,36.39,36.01,36.34,113200.0,36.01,36.39,36.01,36.34,113200.0
2006-10-05 11:00:00,36.34,36.39,36.07,36.1,96700.0,36.34,36.39,36.07,36.1,96700.0
2006-10-05 11:10:00,36.1,36.31,36.05,36.25,82700.0,36.1,36.31,36.05,36.25,82700.0
2006-10-05 11:20:00,36.23,36.43,36.23,36.42,65500.0,36.23,36.43,36.23,36.42,65500.0
2006-10-05 11:30:00,36.41,36.45,36.36,36.37,33500.0,36.41,36.45,36.36,36.37,33500.0
2006-10-05 11:40:00,36.37,36.76,36.33,36.65,81800.0,36.37,36.76,36.33,36.65,81800.0
2006-10-05 11:50:00,36.65,36.79,36.65,36.78,39000.0,36.65,36.79,36.65,36.78,39000.0
2006-10-05 12:00:00,36.76,36.9,36.66,36.87,33300.0,36.76,36.9,36.66,36.87,33300.0
2006-10-05 12:10:00,36.88,36.98,36.79,36.94,38400.0,36.88,36.98,36.79,36.94,38400.0
2006-10-05 12:20:00,36.96,36.96,36.84,36.86,23800.0,36.96,36.96,36.84,36.86,23800.0
2006-10-05 12:30:00,36.86,36.9,36.79,36.8,62300.0,36.86,36.9,36.79,36.8,62300.0
2006-10-05 12:40:00,36.8,36.9,36.74,36.75,36400.0,36.8,36.9,36.74,36.75,36400.0
2006-10-05 12:50:00,36.76,36.91,36.75,36.86,20700.0,36.76,36.91,36.75,36.86,20700.0
2006-10-05 13:00:00,36.85,36.87,36.81,36.85,20400.0,36.85,36.87,36.81,36.85,20400.0
2006-10-05 13:10:00,36.85,36.86,36.8,36.81,28000.0,36.85,36.86,36.8,36.81,28000.0
2006-10-05 13:20:00,36.81,36.92,36.81,36.86,20000.0,36.81,36.92,36.81,36.86,20000.0
2006-10-05 13:30:00,36.87,36.95,36.8,36.95,27700.0,36.87,36.95,36.8,36.95,27700.0
2006-10-05 13:40:00,36.93,36.95,36.82,36.9,13600.0,36.93,36.95,36.82,36.9,13600.0
2006-10-05 13:50:00,36.91,36.92,36.86,36.89,12200.0,36.91,36.92,36.86,36.89,12200.0
2006-10-05 14:00:00,36.89,36.9,36.78,36.9,22600.0,36.89,36.9,36.78,36.9,22600.0
2006-10-05 14:10:00,36.89,36.94,36.87,36.89,28600.0,36.89,36.94,36.87,36.89,28600.0
2006-10-05 14:20:00,36.89,36.92,36.85,36.86,16500.0,36.89,36.92,36.85,36.86,16500.0
2006-10-05 14:30:00,36.87,36.88,36.84,36.88,23300.0,36.87,36.88,36.84,36.88,23300.0
2006-10-05 14:40:00,36.87,36.9,36.7,36.8,45500.0,36.87,36.9,36.7,36.8,45500.0
2006-10-05 14:50:00,36.79,36.89,36.75,36.78,27300.0,36.79,36.89,36.75,36.78,27300.0
2006-10-05 15:00:00,36.78,36.86,36.67,36.74,41800.0,36.78,36.86,36.67,36.74,41800.0
2006-10-05 15:10:00,36.73,36.83,36.62,36.74,61100.0,36.73,36.83,36.62,36.74,61100.0
2006-10-05 15:20:00,36.74,36.9,36.7,36.88,59700.0,36.74,36.9,36.7,36.88,59700.0
2006-10-05 15:30:00,36.89,36.92,36.82,36.92,28700.0,36.89,36.92,36.82,36.92,28700.0
2006-10-05 15:40:00,36.94,36.99,36.89,36.91,49000.0,36.94,36.99,36.89,36.91,49000.0
2006-10-05 15:50:00,36.91,36.91,36.68,36.75,133100.0,36.91,36.91,36.68,36.75,133100.0
2006-10-06 09:30:00,36.79,36.79,36.0,36.34,92300.0,36.79,36.79,36.0,36.34,92300.0
2006-10-06 09:40:00,36.36,36.64,36.25,36.52,42100.0,36.36,36.64,36.25,36.52,42100.0
2006-10-06 09:50:00,36.64,36.76,36.53,36.71,45300.0,36.64,36.76,36.53,36.71,45300.0
2006-10-06 10:00:00,36.71,36.71,36.53,36.64,34400.0,36.71,36.71,36.53,36.64,34400.0
2006-10-06 10:10:00,36.63,36.93,36.61,36.68,40300.0,36.63,36.93,36.61,36.68,40300.0
2006-10-06 10:20:00,36.65,36.74,36.63,36.7,16100.0,36.65,36.74,36.63,36.7,16100.0
2006-10-06 10:30:00,36.67,36.72,36.58,36.7,28400.0,36.67,36.72,36.58,36.7,28400.0
2006-10-06 10:40:00,36.71,36.88,36.68,36.88,50700.0,36.71,36.88,36.68,36.88,50700.0
2006-10-06 10:50:00,36.85,36.9,36.82,36.9,28900.0,36.85,36.9,36.82,36.9,28900.0
2006-10-06 11:00:00,36.87,36.9,36.84,36.87,21800.0,36.87,36.9,36.84,36.87,21800.0
2006-10-06 11:10:00,36.86,36.95,36.82,36.95,39700.0,36.86,36.95,36.82,36.95,39700.0
2006-10-06 11:20:00,36.94,36.95,36.88,36.88,18200.0,36.94,36.95,36.88,36.88,18200.0
2006-10-06 11:30:00,36.89,37.0,36.88,36.96,52500.0,36.89,37.0,36.88,36.96,52500.0
2006-10-06 11:40:00,36.96,37.0,36.89,36.89,22300.0,36.96,37.0,36.89,36.89,22300.0
2006-10-06 11:50:00,36.89,36.93,36.8,36.85,43300.0,36.89,36.93,36.8,36.85,43300.0
2006-10-06 12:00:00,36.85,36.87,36.81,36.85,28800.0,36.85,36.87,36.81,36.85,28800.0
2006-10-06 12:10:00,36.84,36.88,36.75,36.85,19800.0,36.84,36.88,36.75,36.85,19800.0
2006-10-06 12:20:00,36.84,36.91,36.73,36.75,25500.0,36.84,36.91,36.73,36.75,25500.0
2006-10-06 12:30:00,36.75,36.76,36.6,36.61,37200.0,36.75,36.76,36.6,36.61,37200.0
2006-10-06 12:40:00,36.62,36.7,36.49,36.67,25000.0,36.62,36.7,36.49,36.67,25000.0
2006-10-06 12:50:00,36.68,36.7,36.63,36.68,17600.0,36.68,36.7,36.63,36.68,17600.0
2006-10-06 13:00:00,36.68,36.71,36.65,36.65,24500.0,36.68,36.71,36.65,36.65,24500.0
2006-10-06 13:10:00,36.65,36.79,36.65,36.71,56200.0,36.65,36.79,36.65,36.71,56200.0
2006-10-06 13:20:00,36.7,36.73,36.6,36.61,17000.0,36.7,36.73,36.6,36.61,17000.0
2006-10-06 13:30:00,36.61,36.61,36.48,36.52,14000.0,36.61,36.61,36.48,36.52,14000.0
2006-10-06 13:40:00,36.52,36.61,36.5,36.55,19200.0,36.52,36.61,36.5,36.55,19200.0
2006-10-06 13:50:00,36.57,36.57,36.49,36.5,19100.0,36.57,36.57,36.49,36.5,19100.0
2006-10-06 14:00:00,36.53,36.53,36.4,36.41,14200.0,36.53,36.53,36.4,36.41,14200.0
2006-10-06 14:10:00,36.42,36.47,36.37,36.39,37400.0,36.42,36.47,36.37,36.39,37400.0
2006-10-06 14:20:00,36.4,36.49,36.38,36.47,25200.0,36.4,36.49,36.38,36.47,25200.0
2006-10-06 14:30:00,36.49,36.59,36.46,36.58,25600.0,36.49,36.59,36.46,36.58,25600.0
2006-10-06 14:40:00,36.59,36.66,36.58,36.61,31100.0,36.59,36.66,36.58,36.61,31100.0
2006-10-06 14:50:00,36.6,36.62,36.53,36.58,22100.0,36.6,36.62,36.53,36.58,22100.0
2006-10-06 15:00:00,36.57,36.59,36.51,36.54,25800.0,36.57,36.59,36.51,36.54,25800.0
2006-10-06 15:10:00,36.5,36.6,36.42,36.44,18100.0,36.5,36.6,36.42,36.44,18100.0
2006-10-06 15:20:00,36.43,36.61,36.4,36.6,36200.0,36.43,36.61,36.4,36.6,36200.0
2006-10-06 15:30:00,36.57,36.69,36.57,36.63,65800.0,36.57,36.69,36.57,36.63,65800.0
2006-10-06 15:40:00,36.63,36.65,36.48,36.52,42700.0,36.63,36.65,36.48,36.52,42700.0
2006-10-06 15:50:00,36.56,36.71,36.53,36.71,116500.0,36.56,36.71,36.53,36.71,116500.0
2006-10-09 09:30:00,36.47,36.71,36.25,36.54,29200.0,36.47,36.71,36.25,36.54,29200.0
2006-10-09 09:40:00,36.53,36.59,36.33,36.59,33300.0,36.53,36.59,36.33,36.59,33300.0
2006-10-09 09:50:00,36.6,36.71,36.47,36.68,12000.0,36.6,36.71,36.47,36.68,12000.0
2006-10-09 10:00:00,36.66,36.67,36.42,36.49,14600.0,36.66,36.67,36.42,36.49,14600.0
2006-10-09 10:10:00,36.51,36.52,36.45,36.45,7000.0,36.51,36.52,36.45,36.45,7000.0
2006-10-09 10:20:00,36.45,36.47,36.43,36.45,12600.0,36.45,36.47,36.43,36.45,12600.0
2006-10-09 10:30:00,36.45,36.45,36.37,36.39,15800.0,36.45,36.45,36.37,36.39,15800.0
2006-10-09 10:40:00,36.44,36.44,36.35,36.39,5000.0,36.44,36.44,36.35,36.39,5000.0
2006-10-09 10:50:00,36.4,36.55,36.39,36.53,15200.0,36.4,36.55,36.39,36.53,15200.0
2006-10-09 11:00:00,36.53,36.55,36.51,36.55,7100.0,36.53,36.55,36.51,36.55,7100.0
2006-10-09 11:10:00,36.54,36.55,36.5,36.52,5000.0,36.54,36.55,36.5,36.52,5000.0
2006-10-09 11:20:00,36.52,36.7,36.52,36.68,24200.0,36.52,36.7,36.52,36.68,24200.0
2006-10-09 11:30:00,36.66,36.86,36.64,36.86,26000.0,36.66,36.86,36.64,36.86,26000.0
2006-10-09 11:40:00,36.86,36.99,36.84,36.94,13500.0,36.86,36.99,36.84,36.94,13500.0
2006-10-09 11:50:00,36.9,36.93,36.76,36.8,21100.0,36.9,36.93,36.76,36.8,21100.0
2006-10-09 12:00:00,36.79,36.79,36.66,36.75,24000.0,36.79,36.79,36.66,36.75,24000.0
2006-10-09 12:10:00,36.77,36.82,36.72,36.72,11400.0,36.77,36.82,36.72,36.72,11400.0
2006-10-09 12:20:00,36.75,36.79,36.71,36.78,10300.0,36.75,36.79,36.71,36.78,10300.0
2006-10-09 12:30:00,36.78,36.79,36.7,36.78,14700.0,36.78,36.79,36.7,36.78,14700.0
2006-10-09 12:40:00,36.77,36.84,36.75,36.8,14100.0,36.77,36.84,36.75,36.8,14100.0
2006-10-09 12:50:00,36.81,36.87,36.77,36.87,23000.0,36.81,36.87,36.77,36.87,23000.0
2006-10-09 13:00:00,36.87,36.93,36.86,36.89,9600.0,36.87,36.93,36.86,36.89,9600.0
2006-10-09 13:10:00,36.92,37.0,36.89,36.9,11800.0,36.92,37.0,36.89,36.9,11800.0
2006-10-09 13:20:00,36.89,36.98,36.87,36.95,11000.0,36.89,36.98,36.87,36.95,11000.0
2006-10-09 13:30:00,36.98,37.0,36.96,36.97,5100.0,36.98,37.0,36.96,36.97,5100.0
2006-10-09 13:40:00,36.98,36.99,36.94,36.97,5900.0,36.98,36.99,36.94,36.97,5900.0
2006-10-09 13:50:00,36.94,36.96,36.88,36.91,7400.0,36.94,36.96,36.88,36.91,7400.0
2006-10-09 14:00:00,36.92,36.97,36.89,36.97,9500.0,36.92,36.97,36.89,36.97,9500.0
2006-10-09 14:10:00,36.98,36.98,36.9,36.95,21400.0,36.98,36.98,36.9,36.95,21400.0
2006-10-09 14:20:00,36.95,36.97,36.9,36.96,36000.0,36.95,36.97,36.9,36.96,36000.0
2006-10-09 14:30:00,36.96,36.97,36.92,36.96,10300.0,36.96,36.97,36.92,36.96,10300.0
2006-10-09 14:40:00,36.96,37.16,36.92,37.14,71600.0,36.96,37.16,36.92,37.14,71600.0
2006-10-09 14:50:00,37.12,37.2,36.99,37.01,62500.0,37.12,37.2,36.99,37.01,62500.0
2006-10-09 15:00:00,37.0,37.06,36.97,36.99,24700.0,37.0,37.06,36.97,36.99,24700.0
2006-10-09 15:10:00,37.0,37.1,36.93,37.04,35700.0,37.0,37.1,36.93,37.04,35700.0
2006-10-09 15:20:00,37.02,37.08,36.98,37.03,48200.0,37.02,37.08,36.98,37.03,48200.0
2006-10-09 15:30:00,37.01,37.05,36.96,37.04,42500.0,37.01,37.05,36.96,37.04,42500.0
2006-10-09 15:40:00,37.03,37.21,37.03,37.18,64000.0,37.03,37.21,37.03,37.18,64000.0
2006-10-09 15:50:00,37.19,37.35,37.06,37.15,128100.0,37.19,37.35,37.06,37.15,128100.0
2006-10-10 09:30:00,36.8,37.19,36.75,37.12,97300.0,36.8,37.19,36.75,37.12,97300.0
2006-10-10 09:40:00,37.11,37.66,37.0,37.6,82500.0,37.11,37.66,37.0,37.6,82500.0
2006-10-10 09:50:00,37.64,37.93,37.55,37.61,64500.0,37.64,37.93,37.55,37.61,64500.0
2006-10-10 10:00:00,37.6,37.87,37.6,37.71,64800.0,37.6,37.87,37.6,37.71,64800.0
2006-10-10 10:10:00,37.71,37.82,37.54,37.57,41500.0,37.71,37.82,37.54,37.57,41500.0
2006-10-10 10:20:00,37.58,37.65,37.45,37.57,21200.0,37.58,37.65,37.45,37.57,21200.0
2006-10-10 10:30:00,37.57,37.71,37.51,37.58,32900.0,37.57,37.71,37.51,37.58,32900.0
2006-10-10 10:40:00,37.58,37.61,37.46,37.49,23500.0,37.58,37.61,37.46,37.49,23500.0
2006-10-10 10:50:00,37.52,37.53,37.4,37.41,23800.0,37.52,37.53,37.4,37.41,23800.0
2006-10-10 11:00:00,37.41,37.41,37.22,37.34,45100.0,37.41,37.41,37.22,37.34,45100.0
2006-10-10 11:10:00,37.29,37.47,37.27,37.41,19000.0,37.29,37.47,37.27,37.41,19000.0
2006-10-10 11:20:00,37.38,37.47,37.37,37.38,21100.0,37.38,37.47,37.37,37.38,21100.0
2006-10-10 11:30:00,37.38,37.38,37.11,37.14,14600.0,37.38,37.38,37.11,37.14,14600.0
2006-10-10 11:40:00,37.18,37.26,37.09,37.11,30900.0,37.18,37.26,37.09,37.11,30900.0
2006-10-10 11:50:00,37.1,37.12,37.05,37.09,4900.0,37.1,37.12,37.05,37.09,4900.0
2006-10-10 12:00:00,37.09,37.13,37.05,37.13,17300.0,37.09,37.13,37.05,37.13,17300.0
2006-10-10 12:10:00,37.15,37.28,37.09,37.28,30400.0,37.15,37.28,37.09,37.28,30400.0
2006-10-10 12:20:00,37.25,37.28,37.17,37.23,17900.0,37.25,37.28,37.17,37.23,17900.0
2006-10-10 12:30:00,37.23,37.23,37.05,37.06,25500.0,37.23,37.23,37.05,37.06,25500.0
2006-10-10 12:40:00,37.06,37.09,37.05,37.07,14700.0,37.06,37.09,37.05,37.07,14700.0
2006-10-10 12:50:00,37.08,37.11,36.94,37.07,23100.0,37.08,37.11,36.94,37.07,23100.0
2006-10-10 13:00:00,37.06,37.18,37.03,37.15,22300.0,37.06,37.18,37.03,37.15,22300.0
2006-10-10 13:10:00,37.15,37.15,36.96,36.96,14200.0,37.15,37.15,36.96,36.96,14200.0
2006-10-10 13:20:00,36.93,37.02,36.92,36.92,18900.0,36.93,37.02,36.92,36.92,18900.0
2006-10-10 13:30:00,36.92,36.93,36.76,36.76,17100.0,36.92,36.93,36.76,36.76,17100.0
2006-10-10 13:40:00,36.77,36.77,36.48,36.5,69300.0,36.77,36.77,36.48,36.5,69300.0
2006-10-10 13:50:00,36.5,36.5,36.25,36.29,58500.0,36.5,36.5,36.25,36.29,58500.0
2006-10-10 14:00:00,36.3,36.38,36.25,36.25,34900.0,36.3,36.38,36.25,36.25,34900.0
2006-10-10 14:10:00,36.26,36.26,35.54,35.75,124900.0,36.26,36.26,35.54,35.75,124900.0
2006-10-10 14:20:00,35.75,35.88,35.43,35.49,139200.0,35.75,35.88,35.43,35.49,139200.0
2006-10-10 14:30:00,35.49,35.89,34.95,35.8,255100.0,35.49,35.89,34.95,35.8,255100.0
2006-10-10 14:40:00,35.85,36.24,35.81,36.11,112900.0,35.85,36.24,35.81,36.11,112900.0
2006-10-10 14:50:00,36.0,36.24,36.0,36.2,65700.0,36.0,36.24,36.0,36.2,65700.0
2006-10-10 15:00:00,36.2,36.25,36.1,36.2,39400.0,36.2,36.25,36.1,36.2,39400.0
2006-10-10 15:10:00,36.17,36.37,36.15,36.21,62400.0,36.17,36.37,36.15,36.21,62400.0
2006-10-10 15:20:00,36.21,36.25,35.99,36.22,82100.0,36.21,36.25,35.99,36.22,82100.0
2006-10-10 15:30:00,36.24,36.25,35.85,35.94,138900.0,36.24,36.25,35.85,35.94,138900.0
2006-10-10 15:40:00,35.96,36.12,35.92,35.99,101500.0,35.96,36.12,35.92,35.99,101500.0
2006-10-10 15:50:00,35.98,36.23,35.98,36.1,176000.0,35.98,36.23,35.98,36.1,176000.0
2006-10-11 09:30:00,35.81,35.92,35.42,35.42,79200.0,35.81,35.92,35.42,35.42,79200.0
2006-10-11 09:40:00,35.42,35.62,35.37,35.43,28400.0,35.42,35.62,35.37,35.43,28400.0
2006-10-11 09:50:00,35.42,35.48,35.21,35.31,36200.0,35.42,35.48,35.21,35.31,36200.0
2006-10-11 10:00:00,35.31,35.47,35.12,35.37,63500.0,35.31,35.47,35.12,35.37,63500.0
2006-10-11 10:10:00,35.38,35.85,35.38,35.85,45900.0,35.38,35.85,35.38,35.85,45900.0
2006-10-11 10:20:00,35.85,35.92,35.7,35.86,36000.0,35.85,35.92,35.7,35.86,36000.0
2006-10-11 10:30:00,35.88,35.99,35.84,35.91,28100.0,35.88,35.99,35.84,35.91,28100.0
2006-10-11 10:40:00,35.93,35.94,35.67,35.83,19000.0,35.93,35.94,35.67,35.83,19000.0
2006-10-11 10:50:00,35.83,35.97,35.8,35.92,20600.0,35.83,35.97,35.8,35.92,20600.0
2006-10-11 11:00:00,35.93,35.95,35.9,35.95,9800.0,35.93,35.95,35.9,35.95,9800.0
2006-10-11 11:10:00,35.94,36.12,35.8,36.07,48300.0,35.94,36.12,35.8,36.07,48300.0
2006-10-11 11:20:00,36.1,36.24,36.1,36.2,11800.0,36.1,36.24,36.1,36.2,11800.0
2006-10-11 11:30:00,36.19,36.22,36.0,36.21,29600.0,36.19,36.22,36.0,36.21,29600.0
2006-10-11 11:40:00,36.25,36.58,36.25,36.53,65800.0,36.25,36.58,36.25,36.53,65800.0
2006-10-11 11:50:00,36.53,36.57,36.35,36.35,20900.0,36.53,36.57,36.35,36.35,20900.0
2006-10-11 12:00:00,36.37,36.4,36.17,36.17,21600.0,36.37,36.4,36.17,36.17,21600.0
2006-10-11 12:10:00,36.17,36.19,35.92,35.94,39700.0,36.17,36.19,35.92,35.94,39700.0
2006-10-11 12:20:00,35.94,36.1,35.93,36.05,21200.0,35.94,36.1,35.93,36.05,21200.0
2006-10-11 12:30:00,36.07,36.09,36.0,36.07,9500.0,36.07,36.09,36.0,36.07,9500.0
2006-10-11 12:40:00,36.08,36.37,36.06,36.36,19000.0,36.08,36.37,36.06,36.36,19000.0
2006-10-11 12:50:00,36.36,36.38,36.2,36.22,14200.0,36.36,36.38,36.2,36.22,14200.0
2006-10-11 13:00:00,36.19,36.3,36.15,36.27,9300.0,36.19,36.3,36.15,36.27,9300.0
2006-10-11 13:10:00,36.27,36.34,36.22,36.28,13600.0,36.27,36.34,36.22,36.28,13600.0
2006-10-11 13:20:00,36.28,36.31,36.16,36.19,13400.0,36.28,36.31,36.16,36.19,13400.0
2006-10-11 13:30:00,36.17,36.19,36.05,36.06,17500.0,36.17,36.19,36.05,36.06,17500.0
2006-10-11 13:40:00,36.05,36.05,35.83,35.83,33400.0,36.05,36.05,35.83,35.83,33400.0
2006-10-11 13:50:00,35.84,35.89,35.79,35.8,20500.0,35.84,35.89,35.79,35.8,20500.0
2006-10-11 14:00:00,35.8,35.8,35.59,35.7,26700.0,35.8,35.8,35.59,35.7,26700.0
2006-10-11 14:10:00,35.7,35.8,35.6,35.65,33300.0,35.7,35.8,35.6,35.65,33300.0
2006-10-11 14:20:00,35.65,35.73,35.54,35.57,25000.0,35.65,35.73,35.54,35.57,25000.0
2006-10-11 14:30:00,35.57,35.63,35.41,35.44,41400.0,35.57,35.63,35.41,35.44,41400.0
2006-10-11 14:40:00,35.47,35.65,35.44,35.49,18400.0,35.47,35.65,35.44,35.49,18400.0
2006-10-11 14:50:00,35.48,35.72,35.35,35.67,51100.0,35.48,35.72,35.35,35.67,51100.0
2006-10-11 15:00:00,35.65,35.68,35.54,35.63,17100.0,35.65,35.68,35.54,35.63,17100.0
2006-10-11 15:10:00,35.6,35.77,35.57,35.69,28700.0,35.6,35.77,35.57,35.69,28700.0
2006-10-11 15:20:00,35.72,35.72,35.59,35.62,14800.0,35.72,35.72,35.59,35.62,14800.0
2006-10-11 15:30:00,35.62,35.82,35.62,35.75,21600.0,35.62,35.82,35.62,35.75,21600.0
2006-10-11 15:40:00,35.77,35.77,35.55,35.6,30100.0,35.77,35.77,35.55,35.6,30100.0
2006-10-11 15:50:00,35.6,35.8,35.6,35.78,42000.0,35.6,35.8,35.6,35.78,42000.0
2006-10-12 09:30:00,35.78,36.0,35.57,35.86,25700.0,35.78,36.0,35.57,35.86,25700.0
2006-10-12 09:40:00,35.83,36.17,35.83,36.02,14200.0,35.83,36.17,35.83,36.02,14200.0
2006-10-12 09:50:00,36.14,36.23,35.92,36.22,18600.0,36.14,36.23,35.92,36.22,18600.0
2006-10-12 10:00:00,36.18,36.29,35.97,35.99,23900.0,36.18,36.29,35.97,35.99,23900.0
2006-10-12 10:10:00,36.0,36.13,35.85,35.86,21200.0,36.0,36.13,35.85,35.86,21200.0
2006-10-12 10:20:00,35.85,35.89,35.54,35.65,38400.0,35.85,35.89,35.54,35.65,38400.0
2006-10-12 10:30:00,35.65,35.73,35.53,35.69,23400.0,35.65,35.73,35.53,35.69,23400.0
2006-10-12 10:40:00,35.69,35.99,35.66,35.94,25700.0,35.69,35.99,35.66,35.94,25700.0
2006-10-12 10:50:00,35.97,36.01,35.86,35.9,16700.0,35.97,36.01,35.86,35.9,16700.0
2006-10-12 11:00:00,35.91,35.93,35.87,35.9,6000.0,35.91,35.93,35.87,35.9,6000.0
2006-10-12 11:10:00,35.89,35.99,35.87,35.97,5300.0,35.89,35.99,35.87,35.97,5300.0
2006-10-12 11:20:00,35.98,36.03,35.91,35.91,11100.0,35.98,36.03,35.91,35.91,11100.0
2006-10-12 11:30:00,35.87,35.95,35.87,35.93,6900.0,35.87,35.95,35.87,35.93,6900.0
2006-10-12 11:40:00,35.93,36.0,35.92,35.98,9600.0,35.93,36.0,35.92,35.98,9600.0
2006-10-12 11:50:00,35.97,35.98,35.84,35.84,16100.0,35.97,35.98,35.84,35.84,16100.0
2006-10-12 12:00:00,35.84,35.93,35.84,35.91,9500.0,35.84,35.93,35.84,35.91,9500.0
2006-10-12 12:10:00,35.92,35.95,35.9,35.9,17000.0,35.92,35.95,35.9,35.9,17000.0
2006-10-12 12:20:00,35.91,35.92,35.87,35.87,9500.0,35.91,35.92,35.87,35.87,9500.0
2006-10-12 12:30:00,35.89,35.92,35.84,35.88,32100.0,35.89,35.92,35.84,35.88,32100.0
2006-10-12 12:40:00,35.89,35.95,35.86,35.94,18200.0,35.89,35.95,35.86,35.94,18200.0
2006-10-12 12:50:00,35.93,36.0,35.92,35.99,33900.0,35.93,36.0,35.92,35.99,33900.0
2006-10-12 13:00:00,36.0,36.1,35.98,36.07,26600.0,36.0,36.1,35.98,36.07,26600.0
2006-10-12 13:10:00,36.05,36.14,36.05,36.09,8100.0,36.05,36.14,36.05,36.09,8100.0
2006-10-12 13:20:00,36.08,36.14,36.05,36.09,11000.0,36.08,36.14,36.05,36.09,11000.0
2006-10-12 13:30:00,36.06,36.12,36.01,36.05,9400.0,36.06,36.12,36.01,36.05,9400.0
2006-10-12 13:40:00,36.01,36.04,35.99,36.0,5400.0,36.01,36.04,35.99,36.0,5400.0
2006-10-12 13:50:00,36.0,36.03,35.96,35.98,14500.0,36.0,36.03,35.96,35.98,14500.0
2006-10-12 14:00:00,36.02,36.12,36.0,36.07,17900.0,36.02,36.12,36.0,36.07,17900.0
2006-10-12 14:10:00,36.08,36.11,36.0,36.01,11700.0,36.08,36.11,36.0,36.01,11700.0
2006-10-12 14:20:00,36.02,36.07,36.01,36.05,8300.0,36.02,36.07,36.01,36.05,8300.0
2006-10-12 14:30:00,36.05,36.08,35.98,36.04,18300.0,36.05,36.08,35.98,36.04,18300.0
2006-10-12 14:40:00,36.0,36.04,35.95,36.03,9000.0,36.0,36.04,35.95,36.03,9000.0
2006-10-12 14:50:00,36.0,36.02,35.95,35.98,15000.0,36.0,36.02,35.95,35.98,15000.0
2006-10-12 15:00:00,35.96,36.02,35.92,36.0,17300.0,35.96,36.02,35.92,36.0,17300.0
2006-10-12 15:10:00,36.01,36.14,35.99,36.09,19200.0,36.01,36.14,35.99,36.09,19200.0
2006-10-12 15:20:00,36.08,36.4,36.08,36.36,36400.0,36.08,36.4,36.08,36.36,36400.0
2006-10-12 15:30:00,36.37,36.4,36.28,36.34,18100.0,36.37,36.4,36.28,36.34,18100.0
2006-10-12 15:40:00,36.34,36.39,36.26,36.3,37200.0,36.34,36.39,36.26,36.3,37200.0
2006-10-12 15:50:00,36.3,36.39,36.17,36.27,94200.0,36.3,36.39,36.17,36.27,94200.0
2006-10-13 09:30:00,36.32,36.36,35.55,36.07,28800.0,36.32,36.36,35.55,36.07,28800.0
2006-10-13 09:40:00,36.0,36.19,35.98,36.07,11800.0,36.0,36.19,35.98,36.07,11800.0
2006-10-13 09:50:00,36.07,36.23,36.0,36.09,7700.0,36.07,36.23,36.0,36.09,7700.0
2006-10-13 10:00:00,36.1,36.2,35.6,35.67,37300.0,36.1,36.2,35.6,35.67,37300.0
2006-10-13 10:10:00,35.74,35.8,35.53,35.55,28000.0,35.74,35.8,35.53,35.55,28000.0
2006-10-13 10:20:00,35.55,35.61,35.42,35.61,23100.0,35.55,35.61,35.42,35.61,23100.0
2006-10-13 10:30:00,35.61,35.73,35.54,35.54,24300.0,35.61,35.73,35.54,35.54,24300.0
2006-10-13 10:40:00,35.57,35.81,35.52,35.73,17700.0,35.57,35.81,35.52,35.73,17700.0
2006-10-13 10:50:00,35.7,35.77,35.52,35.54,19000.0,35.7,35.77,35.52,35.54,19000.0
2006-10-13 11:00:00,35.55,35.56,35.4,35.52,37300.0,35.55,35.56,35.4,35.52,37300.0
2006-10-13 11:10:00,35.52,35.55,35.51,35.53,18500.0,35.52,35.55,35.51,35.53,18500.0
2006-10-13 11:20:00,35.53,35.53,35.35,35.45,21200.0,35.53,35.53,35.35,35.45,21200.0
2006-10-13 11:30:00,35.44,35.49,35.34,35.41,24800.0,35.44,35.49,35.34,35.41,24800.0
2006-10-13 11:40:00,35.42,35.45,35.34,35.34,23800.0,35.42,35.45,35.34,35.34,23800.0
2006-10-13 11:50:00,35.33,35.42,35.3,35.39,31900.0,35.33,35.42,35.3,35.39,31900.0
2006-10-13 12:00:00,35.39,35.45,35.39,35.43,33700.0,35.39,35.45,35.39,35.43,33700.0
2006-10-13 12:10:00,35.42,35.46,35.41,35.45,28800.0,35.42,35.46,35.41,35.45,28800.0
2006-10-13 12:20:00,35.45,35.47,35.37,35.45,32700.0,35.45,35.47,35.37,35.45,32700.0
2006-10-13 12:30:00,35.46,35.53,35.42,35.45,25600.0,35.46,35.53,35.42,35.45,25600.0
2006-10-13 12:40:00,35.46,35.5,35.42,35.49,30300.0,35.46,35.5,35.42,35.49,30300.0
2006-10-13 12:50:00,35.5,35.63,35.43,35.63,42100.0,35.5,35.63,35.43,35.63,42100.0
2006-10-13 13:00:00,35.63,35.7,35.63,35.65,11000.0,35.63,35.7,35.63,35.65,11000.0
2006-10-13 13:10:00,35.65,35.8,35.65,35.79,13800.0,35.65,35.8,35.65,35.79,13800.0
2006-10-13 13:20:00,35.79,35.94,35.75,35.93,24600.0,35.79,35.94,35.75,35.93,24600.0
2006-10-13 13:30:00,35.93,35.95,35.88,35.93,16200.0,35.93,35.95,35.88,35.93,16200.0
2006-10-13 13:40:00,35.93,35.98,35.87,35.92,32300.0,35.93,35.98,35.87,35.92,32300.0
2006-10-13 13:50:00,35.9,35.93,35.84,35.88,48900.0,35.9,35.93,35.84,35.88,48900.0
2006-10-13 14:00:00,35.87,35.99,35.83,35.99,25300.0,35.87,35.99,35.83,35.99,25300.0
2006-10-13 14:10:00,35.99,36.06,35.98,36.04,37000.0,35.99,36.06,35.98,36.04,37000.0
2006-10-13 14:20:00,36.04,36.22,36.04,36.17,36900.0,36.04,36.22,36.04,36.17,36900.0
2006-10-13 14:30:00,36.19,36.23,35.98,36.03,32700.0,36.19,36.23,35.98,36.03,32700.0
2006-10-13 14:40:00,36.04,36.07,35.99,36.0,20800.0,36.04,36.07,35.99,36.0,20800.0
2006-10-13 14:50:00,36.0,36.04,35.98,36.0,36100.0,36.0,36.04,35.98,36.0,36100.0
2006-10-13 15:00:00,36.01,36.07,35.97,36.06,54900.0,36.01,36.07,35.97,36.06,54900.0
2006-10-13 15:10:00,36.06,36.12,36.01,36.03,43800.0,36.06,36.12,36.01,36.03,43800.0
2006-10-13 15:20:00,36.04,36.2,36.03,36.19,50300.0,36.04,36.2,36.03,36.19,50300.0
2006-10-13 15:30:00,36.19,36.26,36.11,36.18,42500.0,36.19,36.26,36.11,36.18,42500.0
2006-10-13 15:40:00,36.18,36.2,36.12,36.15,30800.0,36.18,36.2,36.12,36.15,30800.0
2006-10-13 15:50:00,36.15,36.21,36.04,36.1,71100.0,36.15,36.21,36.04,36.1,71100.0
2006-10-16 09:30:00,36.0,36.08,35.64,36.05,28800.0,36.0,36.08,35.64,36.05,28800.0
2006-10-16 09:40:00,36.1,36.18,36.0,36.17,12000.0,36.1,36.18,36.0,36.17,12000.0
2006-10-16 09:50:00,36.2,36.3,36.12,36.14,12300.0,36.2,36.3,36.12,36.14,12300.0
2006-10-16 10:00:00,36.13,36.46,36.12,36.41,39800.0,36.13,36.46,36.12,36.41,39800.0
2006-10-16 10:10:00,36.42,36.57,36.37,36.53,24100.0,36.42,36.57,36.37,36.53,24100.0
2006-10-16 10:20:00,36.53,36.75,36.39,36.69,39400.0,36.53,36.75,36.39,36.69,39400.0
2006-10-16 10:30:00,36.69,36.75,36.57,36.6,26600.0,36.69,36.75,36.57,36.6,26600.0
2006-10-16 10:40:00,36.58,36.69,36.5,36.51,16000.0,36.58,36.69,36.5,36.51,16000.0
2006-10-16 10:50:00,36.5,36.65,36.48,36.5,32900.0,36.5,36.65,36.48,36.5,32900.0
2006-10-16 11:00:00,36.49,36.54,36.45,36.54,9300.0,36.49,36.54,36.45,36.54,9300.0
2006-10-16 11:10:00,36.54,36.61,36.46,36.57,11400.0,36.54,36.61,36.46,36.57,11400.0
2006-10-16 11:20:00,36.54,36.57,36.44,36.5,29700.0,36.54,36.57,36.44,36.5,29700.0
2006-10-16 11:30:00,36.47,36.57,36.42,36.53,9600.0,36.47,36.57,36.42,36.53,9600.0
2006-10-16 11:40:00,36.52,36.57,36.4,36.4,16000.0,36.52,36.57,36.4,36.4,16000.0
2006-10-16 11:50:00,36.4,36.44,36.29,36.41,29500.0,36.4,36.44,36.29,36.41,29500.0
2006-10-16 12:00:00,36.41,36.46,36.2,36.26,23800.0,36.41,36.46,36.2,36.26,23800.0
2006-10-16 12:10:00,36.25,36.41,36.19,36.39,26400.0,36.25,36.41,36.19,36.39,26400.0
2006-10-16 12:20:00,36.4,36.47,36.32,36.41,12800.0,36.4,36.47,36.32,36.41,12800.0
2006-10-16 12:30:00,36.45,36.5,36.36,36.41,12000.0,36.45,36.5,36.36,36.41,12000.0
2006-10-16 12:40:00,36.4,36.47,36.36,36.41,11000.0,36.4,36.47,36.36,36.41,11000.0
2006-10-16 12:50:00,36.38,36.5,36.33,36.47,9400.0,36.38,36.5,36.33,36.47,9400.0
2006-10-16 13:00:00,36.5,36.51,36.36,36.43,8500.0,36.5,36.51,36.36,36.43,8500.0
2006-10-16 13:10:00,36.43,36.62,36.41,36.6,9400.0,36.43,36.62,36.41,36.6,9400.0
2006-10-16 13:20:00,36.6,36.68,36.54,36.6,13200.0,36.6,36.68,36.54,36.6,13200.0
2006-10-16 13:30:00,36.59,36.74,36.59,36.72,11800.0,36.59,36.74,36.59,36.72,11800.0
2006-10-16 13:40:00,36.74,36.79,36.73,36.77,10200.0,36.74,36.79,36.73,36.77,10200.0
2006-10-16 13:50:00,36.77,36.84,36.74,36.82,20100.0,36.77,36.84,36.74,36.82,20100.0
2006-10-16 14:00:00,36.82,36.82,36.77,36.77,25000.0,36.82,36.82,36.77,36.77,25000.0
2006-10-16 14:10:00,36.75,36.82,36.68,36.8,21100.0,36.75,36.82,36.68,36.8,21100.0
2006-10-16 14:20:00,36.8,36.87,36.73,36.82,24500.0,36.8,36.87,36.73,36.82,24500.0
2006-10-16 14:30:00,36.81,36.92,36.81,36.87,21600.0,36.81,36.92,36.81,36.87,21600.0
2006-10-16 14:40:00,36.87,36.9,36.83,36.9,16100.0,36.87,36.9,36.83,36.9,16100.0
2006-10-16 14:50:00,36.88,36.88,36.63,36.69,19600.0,36.88,36.88,36.63,36.69,19600.0
2006-10-16 15:00:00,36.69,36.75,36.59,36.61,44100.0,36.69,36.75,36.59,36.61,44100.0
2006-10-16 15:10:00,36.6,36.67,36.54,36.63,24700.0,36.6,36.67,36.54,36.63,24700.0
2006-10-16 15:20:00,36.61,36.8,36.61,36.78,27900.0,36.61,36.8,36.61,36.78,27900.0
2006-10-16 15:30:00,36.78,36.89,36.77,36.87,20400.0,36.78,36.89,36.77,36.87,20400.0
2006-10-16 15:40:00,36.87,36.94,36.82,36.84,42900.0,36.87,36.94,36.82,36.84,42900.0
2006-10-16 15:50:00,36.85,36.87,36.69,36.77,67700.0,36.85,36.87,36.69,36.77,67700.0
2006-10-17 09:30:00,36.49,36.79,36.34,36.68,42200.0,36.49,36.79,36.34,36.68,42200.0
2006-10-17 09:40:00,36.67,36.67,36.25,36.32,22300.0,36.67,36.67,36.25,36.32,22300.0
2006-10-17 09:50:00,36.32,36.32,36.22,36.26,27000.0,36.32,36.32,36.22,36.26,27000.0
2006-10-17 10:00:00,36.26,36.26,36.01,36.09,34700.0,36.26,36.26,36.01,36.09,34700.0
2006-10-17 10:10:00,36.08,36.13,35.96,36.09,21900.0,36.08,36.13,35.96,36.09,21900.0
2006-10-17 10:20:00,36.09,36.26,36.08,36.19,29800.0,36.09,36.26,36.08,36.19,29800.0
2006-10-17 10:30:00,36.2,36.2,36.0,36.03,67200.0,36.2,36.2,36.0,36.03,67200.0
2006-10-17 10:40:00,36.03,36.15,36.03,36.14,10700.0,36.03,36.15,36.03,36.14,10700.0
2006-10-17 10:50:00,36.11,36.16,36.11,36.13,11300.0,36.11,36.16,36.11,36.13,11300.0
2006-10-17 11:00:00,36.07,36.11,35.83,35.91,36100.0,36.07,36.11,35.83,35.91,36100.0
2006-10-17 11:10:00,35.92,35.92,35.74,35.77,20200.0,35.92,35.92,35.74,35.77,20200.0
2006-10-17 11:20:00,35.75,35.82,35.68,35.72,21600.0,35.75,35.82,35.68,35.72,21600.0
2006-10-17 11:30:00,35.73,35.81,35.66,35.67,30300.0,35.73,35.81,35.66,35.67,30300.0
2006-10-17 11:40:00,35.69,35.8,35.67,35.72,54300.0,35.69,35.8,35.67,35.72,54300.0
2006-10-17 11:50:00,35.72,35.75,35.54,35.58,24800.0,35.72,35.75,35.54,35.58,24800.0
2006-10-17 12:00:00,35.58,35.7,35.57,35.67,33700.0,35.58,35.7,35.57,35.67,33700.0
2006-10-17 12:10:00,35.67,35.76,35.67,35.74,40200.0,35.67,35.76,35.67,35.74,40200.0
2006-10-17 12:20:00,35.73,35.78,35.7,35.78,39400.0,35.73,35.78,35.7,35.78,39400.0
2006-10-17 12:30:00,35.8,35.94,35.77,35.89,24000.0,35.8,35.94,35.77,35.89,24000.0
2006-10-17 12:40:00,35.9,35.97,35.9,35.93,27700.0,35.9,35.97,35.9,35.93,27700.0
2006-10-17 12:50:00,35.95,36.0,35.93,35.93,15300.0,35.95,36.0,35.93,35.93,15300.0
2006-10-17 13:00:00,35.93,36.0,35.85,35.87,13000.0,35.93,36.0,35.85,35.87,13000.0
2006-10-17 13:10:00,35.87,35.89,35.76,35.79,17300.0,35.87,35.89,35.76,35.79,17300.0
2006-10-17 13:20:00,35.78,35.83,35.72,35.74,30600.0,35.78,35.83,35.72,35.74,30600.0
2006-10-17 13:30:00,35.73,35.78,35.7,35.7,31600.0,35.73,35.78,35.7,35.7,31600.0
2006-10-17 13:40:00,35.7,35.84,35.69,35.82,30500.0,35.7,35.84,35.69,35.82,30500.0
2006-10-17 13:50:00,35.81,36.01,35.8,35.98,35500.0,35.81,36.01,35.8,35.98,35500.0
2006-10-17 14:00:00,36.0,36.0,35.95,35.98,40500.0,36.0,36.0,35.95,35.98,40500.0
2006-10-17 14:10:00,35.98,36.02,35.91,35.91,29700.0,35.98,36.02,35.91,35.91,29700.0
2006-10-17 14:20:00,35.9,35.94,35.87,35.92,28200.0,35.9,35.94,35.87,35.92,28200.0
2006-10-17 14:30:00,35.93,36.11,35.93,35.97,40000.0,35.93,36.11,35.93,35.97,40000.0
2006-10-17 14:40:00,36.97,36.97,35.95,35.95,62800.0,36.97,36.97,35.95,35.95,62800.0
2006-10-17 14:50:00,35.95,36.12,35.9,36.1,50300.0,35.95,36.12,35.9,36.1,50300.0
2006-10-17 15:00:00,36.1,36.25,36.07,36.25,33900.0,36.1,36.25,36.07,36.25,33900.0
2006-10-17 15:10:00,36.24,36.24,36.08,36.1,36900.0,36.24,36.24,36.08,36.1,36900.0
2006-10-17 15:20:00,36.08,36.16,36.03,36.16,46100.0,36.08,36.16,36.03,36.16,46100.0
2006-10-17 15:30:00,36.17,36.25,36.05,36.08,41000.0,36.17,36.25,36.05,36.08,41000.0
2006-10-17 15:40:00,36.07,36.08,35.9,35.99,87300.0,36.07,36.08,35.9,35.99,87300.0
2006-10-17 15:50:00,35.99,36.2,35.95,36.13,111500.0,35.99,36.2,35.95,36.13,111500.0
2006-10-18 09:30:00,36.24,36.8,36.19,36.8,44400.0,36.24,36.8,36.19,36.8,44400.0
2006-10-18 09:40:00,36.75,37.16,36.72,36.93,35800.0,36.75,37.16,36.72,36.93,35800.0
2006-10-18 09:50:00,36.92,37.01,36.6,36.78,31300.0,36.92,37.01,36.6,36.78,31300.0
2006-10-18 10:00:00,36.77,36.8,36.19,36.5,51500.0,36.77,36.8,36.19,36.5,51500.0
2006-10-18 10:10:00,36.47,36.62,36.4,36.44,25300.0,36.47,36.62,36.4,36.44,25300.0
2006-10-18 10:20:00,36.43,36.44,36.24,36.31,21200.0,36.43,36.44,36.24,36.31,21200.0
2006-10-18 10:30:00,36.31,36.35,36.16,36.25,48100.0,36.31,36.35,36.16,36.25,48100.0
2006-10-18 10:40:00,36.27,36.27,36.03,36.09,29700.0,36.27,36.27,36.03,36.09,29700.0
2006-10-18 10:50:00,36.1,36.26,36.1,36.19,33700.0,36.1,36.26,36.1,36.19,33700.0
2006-10-18 11:00:00,36.2,36.24,36.12,36.14,17500.0,36.2,36.24,36.12,36.14,17500.0
2006-10-18 11:10:00,36.11,36.15,35.92,36.05,36100.0,36.11,36.15,35.92,36.05,36100.0
2006-10-18 11:20:00,36.03,36.11,35.93,36.06,26500.0,36.03,36.11,35.93,36.06,26500.0
2006-10-18 11:30:00,36.04,36.11,35.95,35.98,15200.0,36.04,36.11,35.95,35.98,15200.0
2006-10-18 11:40:00,36.04,36.16,35.91,36.12,44400.0,36.04,36.16,35.91,36.12,44400.0
2006-10-18 11:50:00,36.15,36.22,36.14,36.18,24200.0,36.15,36.22,36.14,36.18,24200.0
2006-10-18 12:00:00,36.2,36.22,36.1,36.2,25400.0,36.2,36.22,36.1,36.2,25400.0
2006-10-18 12:10:00,36.2,36.44,36.17,36.4,25200.0,36.2,36.44,36.17,36.4,25200.0
2006-10-18 12:20:00,36.41,36.58,36.41,36.58,28600.0,36.41,36.58,36.41,36.58,28600.0
2006-10-18 12:30:00,36.58,36.6,36.36,36.4,19000.0,36.58,36.6,36.36,36.4,19000.0
2006-10-18 12:40:00,36.41,36.44,36.3,36.41,8700.0,36.41,36.44,36.3,36.41,8700.0
2006-10-18 12:50:00,36.4,36.4,36.22,36.28,15700.0,36.4,36.4,36.22,36.28,15700.0
2006-10-18 13:00:00,36.26,36.36,36.22,36.27,16300.0,36.26,36.36,36.22,36.27,16300.0
2006-10-18 13:10:00,36.28,36.32,36.24,36.24,9800.0,36.28,36.32,36.24,36.24,9800.0
2006-10-18 13:20:00,36.24,36.24,36.05,36.08,21500.0,36.24,36.24,36.05,36.08,21500.0
2006-10-18 13:30:00,36.07,36.22,35.99,36.18,25000.0,36.07,36.22,35.99,36.18,25000.0
2006-10-18 13:40:00,36.16,36.25,36.14,36.21,18700.0,36.16,36.25,36.14,36.21,18700.0
2006-10-18 13:50:00,36.18,36.26,36.14,36.2,12100.0,36.18,36.26,36.14,36.2,12100.0
2006-10-18 14:00:00,36.23,36.24,36.11,36.15,9500.0,36.23,36.24,36.11,36.15,9500.0
2006-10-18 14:10:00,36.14,36.18,36.07,36.16,8100.0,36.14,36.18,36.07,36.16,8100.0
2006-10-18 14:20:00,36.17,36.33,36.15,36.23,26400.0,36.17,36.33,36.15,36.23,26400.0
2006-10-18 14:30:00,36.24,36.3,36.2,36.24,7400.0,36.24,36.3,36.2,36.24,7400.0
2006-10-18 14:40:00,36.24,36.26,36.16,36.2,7500.0,36.24,36.26,36.16,36.2,7500.0
2006-10-18 14:50:00,36.19,36.2,36.14,36.15,9600.0,36.19,36.2,36.14,36.15,9600.0
2006-10-18 15:00:00,36.16,36.25,36.14,36.23,23100.0,36.16,36.25,36.14,36.23,23100.0
2006-10-18 15:10:00,36.22,36.29,36.22,36.26,24900.0,36.22,36.29,36.22,36.26,24900.0
2006-10-18 15:20:00,36.25,36.39,36.18,36.23,29200.0,36.25,36.39,36.18,36.23,29200.0
2006-10-18 15:30:00,36.24,36.24,36.17,36.21,12600.0,36.24,36.24,36.17,36.21,12600.0
2006-10-18 15:40:00,36.2,36.25,36.17,36.18,24300.0,36.2,36.25,36.17,36.18,24300.0
2006-10-18 15:50:00,36.18,36.21,36.15,36.17,42000.0,36.18,36.21,36.15,36.17,42000.0
2006-10-19 09:30:00,36.56,36.75,36.26,36.35,39900.0,36.56,36.75,36.26,36.35,39900.0
2006-10-19 09:40:00,36.36,36.58,36.34,36.51,24000.0,36.36,36.58,36.34,36.51,24000.0
2006-10-19 09:50:00,36.55,36.59,36.45,36.52,77100.0,36.55,36.59,36.45,36.52,77100.0
2006-10-19 10:00:00,36.5,36.85,36.5,36.78,54900.0,36.5,36.85,36.5,36.78,54900.0
2006-10-19 10:10:00,36.78,36.96,36.78,36.88,34100.0,36.78,36.96,36.78,36.88,34100.0
2006-10-19 10:20:00,36.87,36.97,36.83,36.93,33300.0,36.87,36.97,36.83,36.93,33300.0
2006-10-19 10:30:00,36.88,36.95,36.73,36.75,52200.0,36.88,36.95,36.73,36.75,52200.0
2006-10-19 10:40:00,36.78,36.78,36.6,36.67,40600.0,36.78,36.78,36.6,36.67,40600.0
2006-10-19 10:50:00,36.64,36.71,36.63,36.7,13300.0,36.64,36.71,36.63,36.7,13300.0
2006-10-19 11:00:00,36.7,36.74,36.52,36.59,43900.0,36.7,36.74,36.52,36.59,43900.0
2006-10-19 11:10:00,36.57,36.7,36.56,36.65,10100.0,36.57,36.7,36.56,36.65,10100.0
2006-10-19 11:20:00,36.69,36.74,36.6,36.6,6400.0,36.69,36.74,36.6,36.6,6400.0
2006-10-19 11:30:00,36.6,36.64,36.57,36.64,12300.0,36.6,36.64,36.57,36.64,12300.0
2006-10-19 11:40:00,36.64,36.66,36.55,36.55,6800.0,36.64,36.66,36.55,36.55,6800.0
2006-10-19 11:50:00,36.55,36.6,36.46,36.49,19800.0,36.55,36.6,36.46,36.49,19800.0
2006-10-19 12:00:00,36.48,36.54,36.36,36.36,74600.0,36.48,36.54,36.36,36.36,74600.0
2006-10-19 12:10:00,36.37,36.43,36.35,36.4,33400.0,36.37,36.43,36.35,36.4,33400.0
2006-10-19 12:20:00,36.41,36.41,36.31,36.35,30900.0,36.41,36.41,36.31,36.35,30900.0
2006-10-19 12:30:00,36.35,36.36,36.25,36.27,61000.0,36.35,36.36,36.25,36.27,61000.0
2006-10-19 12:40:00,36.26,36.3,36.15,36.15,38300.0,36.26,36.3,36.15,36.15,38300.0
2006-10-19 12:50:00,36.15,36.21,36.14,36.15,30300.0,36.15,36.21,36.14,36.15,30300.0
2006-10-19 13:00:00,36.16,36.2,36.08,36.18,16500.0,36.16,36.2,36.08,36.18,16500.0
2006-10-19 13:10:00,36.21,36.36,36.21,36.36,15900.0,36.21,36.36,36.21,36.36,15900.0
2006-10-19 13:20:00,36.35,36.47,36.34,36.4,18000.0,36.35,36.47,36.34,36.4,18000.0
2006-10-19 13:30:00,36.42,36.42,36.26,36.29,19000.0,36.42,36.42,36.26,36.29,19000.0
2006-10-19 13:40:00,36.33,36.39,36.29,36.29,14800.0,36.33,36.39,36.29,36.29,14800.0
2006-10-19 13:50:00,36.3,36.31,36.27,36.31,9500.0,36.3,36.31,36.27,36.31,9500.0
2006-10-19 14:00:00,36.32,36.35,36.2,36.25,18500.0,36.32,36.35,36.2,36.25,18500.0
2006-10-19 14:10:00,36.23,36.31,36.21,36.28,16700.0,36.23,36.31,36.21,36.28,16700.0
2006-10-19 14:20:00,36.27,36.28,36.18,36.24,24100.0,36.27,36.28,36.18,36.24,24100.0
2006-10-19 14:30:00,36.24,36.24,36.11,36.18,29700.0,36.24,36.24,36.11,36.18,29700.0
2006-10-19 14:40:00,36.2,36.21,36.09,36.21,25600.0,36.2,36.21,36.09,36.21,25600.0
2006-10-19 14:50:00,36.21,36.23,36.16,36.21,27000.0,36.21,36.23,36.16,36.21,27000.0
2006-10-19 15:00:00,36.2,36.21,36.14,36.19,27700.0,36.2,36.21,36.14,36.19,27700.0
2006-10-19 15:10:00,36.18,36.21,36.11,36.17,35800.0,36.18,36.21,36.11,36.17,35800.0
2006-10-19 15:20:00,36.17,36.2,36.14,36.14,29400.0,36.17,36.2,36.14,36.14,29400.0
2006-10-19 15:30:00,36.15,36.23,36.15,36.18,14200.0,36.15,36.23,36.15,36.18,14200.0
2006-10-19 15:40:00,36.18,36.23,36.17,36.23,35500.0,36.18,36.23,36.17,36.23,35500.0
2006-10-19 15:50:00,36.23,36.28,36.1,36.24,67400.0,36.23,36.28,36.1,36.24,67400.0
2006-10-20 09:30:00,36.38,36.46,35.65,35.69,212700.0,36.38,36.46,35.65,35.69,212700.0
2006-10-20 09:40:00,35.69,35.99,35.54,35.99,38200.0,35.69,35.99,35.54,35.99,38200.0
2006-10-20 09:50:00,35.99,35.99,35.76,35.88,43400.0,35.99,35.99,35.76,35.88,43400.0
2006-10-20 10:00:00,35.9,35.98,35.77,35.89,43000.0,35.9,35.98,35.77,35.89,43000.0
2006-10-20 10:10:00,35.89,36.0,35.78,35.98,30300.0,35.89,36.0,35.78,35.98,30300.0
2006-10-20 10:20:00,35.99,35.99,35.79,35.84,69300.0,35.99,35.99,35.79,35.84,69300.0
2006-10-20 10:30:00,35.84,35.84,35.45,35.6,74900.0,35.84,35.84,35.45,35.6,74900.0
2006-10-20 10:40:00,35.6,35.77,35.59,35.69,31700.0,35.6,35.77,35.59,35.69,31700.0
2006-10-20 10:50:00,35.69,35.73,35.56,35.65,17700.0,35.69,35.73,35.56,35.65,17700.0
2006-10-20 11:00:00,35.64,35.68,35.5,35.56,78100.0,35.64,35.68,35.5,35.56,78100.0
2006-10-20 11:10:00,35.58,35.63,35.54,35.54,23700.0,35.58,35.63,35.54,35.54,23700.0
2006-10-20 11:20:00,35.54,35.57,35.51,35.55,14400.0,35.54,35.57,35.51,35.55,14400.0
2006-10-20 11:30:00,35.55,35.6,35.51,35.6,21500.0,35.55,35.6,35.51,35.6,21500.0
2006-10-20 11:40:00,35.6,35.6,35.5,35.5,18000.0,35.6,35.6,35.5,35.5,18000.0
2006-10-20 11:50:00,35.5,35.52,35.31,35.36,34100.0,35.5,35.52,35.31,35.36,34100.0
2006-10-20 12:00:00,35.36,35.39,35.25,35.34,123100.0,35.36,35.39,35.25,35.34,123100.0
2006-10-20 12:10:00,35.33,35.36,35.27,35.28,40800.0,35.33,35.36,35.27,35.28,40800.0
2006-10-20 12:20:00,35.28,35.31,35.19,35.25,41600.0,35.28,35.31,35.19,35.25,41600.0
2006-10-20 12:30:00,35.24,35.25,35.16,35.23,47800.0,35.24,35.25,35.16,35.23,47800.0
2006-10-20 12:40:00,35.23,35.28,35.1,35.18,77300.0,35.23,35.28,35.1,35.18,77300.0
2006-10-20 12:50:00,35.17,35.18,35.09,35.1,40800.0,35.17,35.18,35.09,35.1,40800.0
2006-10-20 13:00:00,35.09,35.11,34.56,34.6,323400.0,35.09,35.11,34.56,34.6,323400.0
2006-10-20 13:10:00,34.59,34.63,34.0,34.3,535900.0,34.59,34.63,34.0,34.3,535900.0
2006-10-20 13:20:00,34.29,35.3,34.19,35.07,804600.0,34.29,35.3,34.19,35.07,804600.0
2006-10-20 13:30:00,35.06,35.06,34.64,34.83,132400.0,35.06,35.06,34.64,34.83,132400.0
2006-10-20 13:40:00,34.83,34.83,34.51,34.73,136100.0,34.83,34.83,34.51,34.73,136100.0
2006-10-20 13:50:00,34.75,34.87,34.65,34.83,46700.0,34.75,34.87,34.65,34.83,46700.0
2006-10-20 14:00:00,34.83,34.86,34.64,34.65,63600.0,34.83,34.86,34.64,34.65,63600.0
2006-10-20 14:10:00,34.67,34.78,34.62,34.69,25500.0,34.67,34.78,34.62,34.69,25500.0
2006-10-20 14:20:00,34.72,34.72,34.5,34.72,92900.0,34.72,34.72,34.5,34.72,92900.0
2006-10-20 14:30:00,34.7,34.72,34.54,34.6,56400.0,34.7,34.72,34.54,34.6,56400.0
2006-10-20 14:40:00,34.6,34.77,34.54,34.76,124800.0,34.6,34.77,34.54,34.76,124800.0
2006-10-20 14:50:00,34.77,34.96,34.73,34.96,249300.0,34.77,34.96,34.73,34.96,249300.0
2006-10-20 15:00:00,34.97,34.98,34.69,34.82,116500.0,34.97,34.98,34.69,34.82,116500.0
2006-10-20 15:10:00,34.82,34.82,34.44,34.53,104900.0,34.82,34.82,34.44,34.53,104900.0
2006-10-20 15:20:00,34.55,34.77,34.5,34.71,56700.0,34.55,34.77,34.5,34.71,56700.0
2006-10-20 15:30:00,34.71,34.75,34.45,34.66,110300.0,34.71,34.75,34.45,34.66,110300.0
2006-10-20 15:40:00,34.66,34.81,34.56,34.58,175100.0,34.66,34.81,34.56,34.58,175100.0
2006-10-20 15:50:00,34.59,34.68,34.04,34.21,532300.0,34.59,34.68,34.04,34.21,532300.0
2006-10-23 09:30:00,34.04,34.13,32.95,33.51,190200.0,34.04,34.13,32.95,33.51,190200.0
2006-10-23 09:40:00,33.51,33.72,33.31,33.4,126500.0,33.51,33.72,33.31,33.4,126500.0
2006-10-23 09:50:00,33.39,33.5,33.21,33.45,84300.0,33.39,33.5,33.21,33.45,84300.0
2006-10-23 10:00:00,33.45,33.66,33.27,33.66,59100.0,33.45,33.66,33.27,33.66,59100.0
2006-10-23 10:10:00,33.66,33.86,33.52,33.58,66400.0,33.66,33.86,33.52,33.58,66400.0
2006-10-23 10:20:00,33.6,33.8,33.56,33.8,50800.0,33.6,33.8,33.56,33.8,50800.0
2006-10-23 10:30:00,33.79,33.95,33.62,33.85,63600.0,33.79,33.95,33.62,33.85,63600.0
2006-10-23 10:40:00,33.87,34.05,33.83,34.02,56500.0,33.87,34.05,33.83,34.02,56500.0
2006-10-23 10:50:00,34.02,34.11,33.95,34.07,71500.0,34.02,34.11,33.95,34.07,71500.0
2006-10-23 11:00:00,34.09,34.1,33.92,34.07,41700.0,34.09,34.1,33.92,34.07,41700.0
2006-10-23 11:10:00,34.08,34.15,33.82,33.84,23800.0,34.08,34.15,33.82,33.84,23800.0
2006-10-23 11:20:00,33.82,33.87,33.77,33.8,21300.0,33.82,33.87,33.77,33.8,21300.0
2006-10-23 11:30:00,33.8,34.1,33.79,34.07,66300.0,33.8,34.1,33.79,34.07,66300.0
2006-10-23 11:40:00,34.08,34.09,33.85,33.85,56600.0,34.08,34.09,33.85,33.85,56600.0
2006-10-23 11:50:00,33.87,33.87,33.75,33.79,25400.0,33.87,33.87,33.75,33.79,25400.0
2006-10-23 12:00:00,33.77,33.82,33.7,33.77,20400.0,33.77,33.82,33.7,33.77,20400.0
2006-10-23 12:10:00,33.77,33.81,33.54,33.66,23600.0,33.77,33.81,33.54,33.66,23600.0
2006-10-23 12:20:00,33.66,33.67,33.51,33.54,20900.0,33.66,33.67,33.51,33.54,20900.0
2006-10-23 12:30:00,33.56,33.6,33.4,33.47,36500.0,33.56,33.6,33.4,33.47,36500.0
2006-10-23 12:40:00,33.46,33.5,33.37,33.37,20200.0,33.46,33.5,33.37,33.37,20200.0
2006-10-23 12:50:00,33.37,33.41,33.33,33.41,14300.0,33.37,33.41,33.33,33.41,14300.0
2006-10-23 13:00:00,33.41,33.45,33.37,33.43,17500.0,33.41,33.45,33.37,33.43,17500.0
2006-10-23 13:10:00,33.43,33.53,33.4,33.45,56400.0,33.43,33.53,33.4,33.45,56400.0
2006-10-23 13:20:00,33.45,33.5,33.45,33.48,21900.0,33.45,33.5,33.45,33.48,21900.0
2006-10-23 13:30:00,33.48,33.48,33.36,33.36,22100.0,33.48,33.48,33.36,33.36,22100.0
2006-10-23 13:40:00,33.37,33.38,33.24,33.24,31800.0,33.37,33.38,33.24,33.24,31800.0
2006-10-23 13:50:00,33.24,33.33,33.15,33.32,19300.0,33.24,33.33,33.15,33.32,19300.0
2006-10-23 14:00:00,33.32,33.33,33.26,33.28,25900.0,33.32,33.33,33.26,33.28,25900.0
2006-10-23 14:10:00,33.28,33.38,33.24,33.25,32000.0,33.28,33.38,33.24,33.25,32000.0
2006-10-23 14:20:00,33.23,33.25,33.15,33.22,51500.0,33.23,33.25,33.15,33.22,51500.0
2006-10-23 14:30:00,33.22,33.41,33.19,33.4,32600.0,33.22,33.41,33.19,33.4,32600.0
2006-10-23 14:40:00,33.4,33.56,33.4,33.55,38300.0,33.4,33.56,33.4,33.55,38300.0
2006-10-23 14:50:00,33.55,33.56,33.46,33.49,33100.0,33.55,33.56,33.46,33.49,33100.0
2006-10-23 15:00:00,33.5,33.64,33.5,33.61,134900.0,33.5,33.64,33.5,33.61,134900.0
2006-10-23 15:10:00,33.6,33.67,33.58,33.64,65600.0,33.6,33.67,33.58,33.64,65600.0
2006-10-23 15:20:00,33.64,33.71,33.62,33.69,61300.0,33.64,33.71,33.62,33.69,61300.0
2006-10-23 15:30:00,33.69,33.77,33.66,33.71,94100.0,33.69,33.77,33.66,33.71,94100.0
2006-10-23 15:40:00,33.69,33.9,33.69,33.83,92600.0,33.69,33.9,33.69,33.83,92600.0
2006-10-23 15:50:00,33.82,33.83,33.65,33.69,111700.0,33.82,33.83,33.65,33.69,111700.0
2006-10-24 09:30:00,33.49,33.69,33.24,33.68,33900.0,33.49,33.69,33.24,33.68,33900.0
2006-10-24 09:40:00,33.74,33.8,33.5,33.66,24300.0,33.74,33.8,33.5,33.66,24300.0
2006-10-24 09:50:00,33.65,33.84,33.65,33.79,25700.0,33.65,33.84,33.65,33.79,25700.0
2006-10-24 10:00:00,33.75,33.87,33.72,33.8,27600.0,33.75,33.87,33.72,33.8,27600.0
2006-10-24 10:10:00,33.81,33.85,33.77,33.81,17700.0,33.81,33.85,33.77,33.81,17700.0
2006-10-24 10:20:00,33.82,33.87,33.75,33.75,18200.0,33.82,33.87,33.75,33.75,18200.0
2006-10-24 10:30:00,33.76,33.79,33.57,33.58,28800.0,33.76,33.79,33.57,33.58,28800.0
2006-10-24 10:40:00,33.62,33.62,33.45,33.46,32000.0,33.62,33.62,33.45,33.46,32000.0
2006-10-24 10:50:00,33.46,33.5,33.41,33.45,37400.0,33.46,33.5,33.41,33.45,37400.0
2006-10-24 11:00:00,33.46,33.46,33.4,33.43,21200.0,33.46,33.46,33.4,33.43,21200.0
2006-10-24 11:10:00,33.42,33.45,33.33,33.42,31300.0,33.42,33.45,33.33,33.42,31300.0
2006-10-24 11:20:00,33.42,33.46,33.39,33.42,20600.0,33.42,33.46,33.39,33.42,20600.0
2006-10-24 11:30:00,33.42,33.46,33.36,33.39,34600.0,33.42,33.46,33.36,33.39,34600.0
2006-10-24 11:40:00,33.41,33.56,33.39,33.39,27000.0,33.41,33.56,33.39,33.39,27000.0
2006-10-24 11:50:00,33.39,33.43,33.36,33.39,17100.0,33.39,33.43,33.36,33.39,17100.0
2006-10-24 12:00:00,33.38,33.39,33.3,33.35,23700.0,33.38,33.39,33.3,33.35,23700.0
2006-10-24 12:10:00,33.33,33.35,33.22,33.26,32000.0,33.33,33.35,33.22,33.26,32000.0
2006-10-24 12:20:00,33.25,33.25,33.09,33.12,22100.0,33.25,33.25,33.09,33.12,22100.0
2006-10-24 12:30:00,33.12,33.12,32.9,33.0,51900.0,33.12,33.12,32.9,33.0,51900.0
2006-10-24 12:40:00,32.98,32.98,32.77,32.78,36000.0,32.98,32.98,32.77,32.78,36000.0
2006-10-24 12:50:00,32.78,32.82,32.57,32.65,67200.0,32.78,32.82,32.57,32.65,67200.0
2006-10-24 13:00:00,32.65,32.75,32.6,32.67,34500.0,32.65,32.75,32.6,32.67,34500.0
2006-10-24 13:10:00,32.67,32.86,32.67,32.77,23900.0,32.67,32.86,32.67,32.77,23900.0
2006-10-24 13:20:00,32.78,32.86,32.75,32.79,24600.0,32.78,32.86,32.75,32.79,24600.0
2006-10-24 13:30:00,32.79,32.98,32.79,32.93,29200.0,32.79,32.98,32.79,32.93,29200.0
2006-10-24 13:40:00,32.92,32.94,32.74,32.78,37100.0,32.92,32.94,32.74,32.78,37100.0
2006-10-24 13:50:00,32.76,32.81,32.53,32.54,57200.0,32.76,32.81,32.53,32.54,57200.0
2006-10-24 14:00:00,32.53,32.71,32.5,32.65,83700.0,32.53,32.71,32.5,32.65,83700.0
2006-10-24 14:10:00,32.63,32.88,32.59,32.88,44500.0,32.63,32.88,32.59,32.88,44500.0
2006-10-24 14:20:00,32.89,33.03,32.78,33.01,52300.0,32.89,33.03,32.78,33.01,52300.0
2006-10-24 14:30:00,33.0,33.04,32.91,33.03,37400.0,33.0,33.04,32.91,33.03,37400.0
2006-10-24 14:40:00,33.02,33.03,32.96,32.99,25900.0,33.02,33.03,32.96,32.99,25900.0
2006-10-24 14:50:00,32.99,33.04,32.97,33.02,37800.0,32.99,33.04,32.97,33.02,37800.0
2006-10-24 15:00:00,33.02,33.04,32.99,33.03,26500.0,33.02,33.04,32.99,33.03,26500.0
2006-10-24 15:10:00,33.02,33.25,33.01,33.16,54600.0,33.02,33.25,33.01,33.16,54600.0
2006-10-24 15:20:00,33.18,33.26,33.09,33.2,52900.0,33.18,33.26,33.09,33.2,52900.0
2006-10-24 15:30:00,33.21,33.3,33.2,33.28,58100.0,33.21,33.3,33.2,33.28,58100.0
2006-10-24 15:40:00,33.27,33.35,33.19,33.34,63400.0,33.27,33.35,33.19,33.34,63400.0
2006-10-24 15:50:00,33.33,33.36,33.26,33.32,69500.0,33.33,33.36,33.26,33.32,69500.0
2006-10-25 09:30:00,33.38,33.47,33.26,33.27,27400.0,33.38,33.47,33.26,33.27,27400.0
2006-10-25 09:40:00,33.26,33.34,33.16,33.23,8400.0,33.26,33.34,33.16,33.23,8400.0
2006-10-25 09:50:00,33.28,33.29,33.17,33.23,10900.0,33.28,33.29,33.17,33.23,10900.0
2006-10-25 10:00:00,33.18,33.41,33.17,33.4,9700.0,33.18,33.41,33.17,33.4,9700.0
2006-10-25 10:10:00,33.41,33.57,33.38,33.52,25600.0,33.41,33.57,33.38,33.52,25600.0
2006-10-25 10:20:00,33.53,33.72,33.5,33.71,18700.0,33.53,33.72,33.5,33.71,18700.0
2006-10-25 10:30:00,33.69,33.75,33.58,33.58,18800.0,33.69,33.75,33.58,33.58,18800.0
2006-10-25 10:40:00,33.58,33.68,33.53,33.58,9900.0,33.58,33.68,33.53,33.58,9900.0
2006-10-25 10:50:00,33.56,33.6,33.32,33.38,16900.0,33.56,33.6,33.32,33.38,16900.0
2006-10-25 11:00:00,33.39,33.56,33.35,33.49,10000.0,33.39,33.56,33.35,33.49,10000.0
2006-10-25 11:10:00,33.53,33.59,33.48,33.54,12000.0,33.53,33.59,33.48,33.54,12000.0
2006-10-25 11:20:00,33.54,33.68,33.53,33.64,16800.0,33.54,33.68,33.53,33.64,16800.0
2006-10-25 11:30:00,33.65,33.68,33.57,33.57,10400.0,33.65,33.68,33.57,33.57,10400.0
2006-10-25 11:40:00,33.56,33.59,33.53,33.53,14900.0,33.56,33.59,33.53,33.53,14900.0
2006-10-25 11:50:00,33.51,33.61,33.51,33.58,11800.0,33.51,33.61,33.51,33.58,11800.0
2006-10-25 12:00:00,33.58,33.59,33.5,33.59,8600.0,33.58,33.59,33.5,33.59,8600.0
2006-10-25 12:10:00,33.54,33.64,33.53,33.61,14800.0,33.54,33.64,33.53,33.61,14800.0
2006-10-25 12:20:00,33.6,33.61,33.41,33.47,23900.0,33.6,33.61,33.41,33.47,23900.0
2006-10-25 12:30:00,33.46,33.47,33.35,33.38,15900.0,33.46,33.47,33.35,33.38,15900.0
2006-10-25 12:40:00,33.37,33.46,33.37,33.45,11500.0,33.37,33.46,33.37,33.45,11500.0
2006-10-25 12:50:00,33.47,33.5,33.47,33.48,6800.0,33.47,33.5,33.47,33.48,6800.0
2006-10-25 13:00:00,33.48,33.49,33.38,33.42,30800.0,33.48,33.49,33.38,33.42,30800.0
2006-10-25 13:10:00,33.41,33.47,33.4,33.43,11200.0,33.41,33.47,33.4,33.43,11200.0
2006-10-25 13:20:00,33.41,33.53,33.4,33.53,25000.0,33.41,33.53,33.4,33.53,25000.0
2006-10-25 13:30:00,33.53,33.61,33.47,33.61,45300.0,33.53,33.61,33.47,33.61,45300.0
2006-10-25 13:40:00,33.58,33.61,33.44,33.47,11900.0,33.58,33.61,33.44,33.47,11900.0
2006-10-25 13:50:00,33.44,33.55,33.42,33.55,17400.0,33.44,33.55,33.42,33.55,17400.0
2006-10-25 14:00:00,33.57,33.59,33.4,33.43,18900.0,33.57,33.59,33.4,33.43,18900.0
2006-10-25 14:10:00,33.42,33.6,33.37,33.56,39000.0,33.42,33.6,33.37,33.56,39000.0
2006-10-25 14:20:00,33.58,33.6,33.25,33.36,28500.0,33.58,33.6,33.25,33.36,28500.0
2006-10-25 14:30:00,33.35,33.42,33.17,33.23,29300.0,33.35,33.42,33.17,33.23,29300.0
2006-10-25 14:40:00,33.22,33.52,33.2,33.46,41100.0,33.22,33.52,33.2,33.46,41100.0
2006-10-25 14:50:00,33.46,33.46,33.34,33.46,14100.0,33.46,33.46,33.34,33.46,14100.0
2006-10-25 15:00:00,33.5,33.55,33.42,33.42,21000.0,33.5,33.55,33.42,33.42,21000.0
2006-10-25 15:10:00,33.43,33.51,33.41,33.49,25300.0,33.43,33.51,33.41,33.49,25300.0
2006-10-25 15:20:00,33.48,33.58,33.46,33.49,30500.0,33.48,33.58,33.46,33.49,30500.0
2006-10-25 15:30:00,33.49,33.64,33.47,33.64,38800.0,33.49,33.64,33.47,33.64,38800.0
2006-10-25 15:40:00,33.64,33.71,33.6,33.64,30900.0,33.64,33.71,33.6,33.64,30900.0
2006-10-25 15:50:00,33.65,33.68,33.56,33.62,53200.0,33.65,33.68,33.56,33.62,53200.0
2006-10-26 09:30:00,33.79,33.94,33.7,33.74,28700.0,33.79,33.94,33.7,33.74,28700.0
2006-10-26 09:40:00,33.78,33.79,33.65,33.74,16100.0,33.78,33.79,33.65,33.74,16100.0
2006-10-26 09:50:00,33.75,34.0,33.71,33.93,33700.0,33.75,34.0,33.71,33.93,33700.0
2006-10-26 10:00:00,33.91,34.01,33.88,33.99,75500.0,33.91,34.01,33.88,33.99,75500.0
2006-10-26 10:10:00,33.99,34.22,33.93,34.15,61500.0,33.99,34.22,33.93,34.15,61500.0
2006-10-26 10:20:00,34.15,34.18,33.81,33.88,54800.0,34.15,34.18,33.81,33.88,54800.0
2006-10-26 10:30:00,33.88,33.99,33.81,33.86,47000.0,33.88,33.99,33.81,33.86,47000.0
2006-10-26 10:40:00,33.86,34.19,33.86,34.19,43700.0,33.86,34.19,33.86,34.19,43700.0
2006-10-26 10:50:00,34.2,34.32,34.1,34.25,53400.0,34.2,34.32,34.1,34.25,53400.0
2006-10-26 11:00:00,34.25,34.25,34.02,34.25,41500.0,34.25,34.25,34.02,34.25,41500.0
2006-10-26 11:10:00,34.23,34.25,34.03,34.08,29500.0,34.23,34.25,34.03,34.08,29500.0
2006-10-26 11:20:00,34.1,34.16,33.99,34.09,34200.0,34.1,34.16,33.99,34.09,34200.0
2006-10-26 11:30:00,34.07,34.15,34.05,34.14,28200.0,34.07,34.15,34.05,34.14,28200.0
2006-10-26 11:40:00,34.14,34.25,34.06,34.14,19600.0,34.14,34.25,34.06,34.14,19600.0
2006-10-26 11:50:00,34.15,34.29,34.15,34.29,23000.0,34.15,34.29,34.15,34.29,23000.0
2006-10-26 12:00:00,34.29,34.3,34.17,34.21,38800.0,34.29,34.3,34.17,34.21,38800.0
2006-10-26 12:10:00,34.21,34.31,34.15,34.22,23000.0,34.21,34.31,34.15,34.22,23000.0
2006-10-26 12:20:00,34.22,34.3,34.22,34.26,16800.0,34.22,34.3,34.22,34.26,16800.0
2006-10-26 12:30:00,34.27,34.3,34.15,34.27,26100.0,34.27,34.3,34.15,34.27,26100.0
2006-10-26 12:40:00,34.3,34.31,34.23,34.28,21600.0,34.3,34.31,34.23,34.28,21600.0
2006-10-26 12:50:00,34.3,34.3,34.21,34.26,19700.0,34.3,34.3,34.21,34.26,19700.0
2006-10-26 13:00:00,34.25,34.29,34.25,34.28,11000.0,34.25,34.29,34.25,34.28,11000.0
2006-10-26 13:10:00,34.28,34.32,34.2,34.23,50700.0,34.28,34.32,34.2,34.23,50700.0
2006-10-26 13:20:00,34.21,34.32,34.14,34.3,17900.0,34.21,34.32,34.14,34.3,17900.0
2006-10-26 13:30:00,34.29,34.41,34.22,34.39,23100.0,34.29,34.41,34.22,34.39,23100.0
2006-10-26 13:40:00,34.38,34.41,34.31,34.38,25400.0,34.38,34.41,34.31,34.38,25400.0
2006-10-26 13:50:00,34.39,34.39,34.33,34.35,20800.0,34.39,34.39,34.33,34.35,20800.0
2006-10-26 14:00:00,34.36,34.5,34.35,34.45,32100.0,34.36,34.5,34.35,34.45,32100.0
2006-10-26 14:10:00,34.45,34.48,34.37,34.41,13400.0,34.45,34.48,34.37,34.41,13400.0
2006-10-26 14:20:00,34.41,34.5,34.41,34.47,22700.0,34.41,34.5,34.41,34.47,22700.0
2006-10-26 14:30:00,34.48,34.81,34.48,34.74,45100.0,34.48,34.81,34.48,34.74,45100.0
2006-10-26 14:40:00,34.74,34.78,34.45,34.69,53500.0,34.74,34.78,34.45,34.69,53500.0
2006-10-26 14:50:00,34.67,34.8,34.37,34.69,50400.0,34.67,34.8,34.37,34.69,50400.0
2006-10-26 15:00:00,34.68,34.75,34.56,34.6,40800.0,34.68,34.75,34.56,34.6,40800.0
2006-10-26 15:10:00,34.61,34.73,34.58,34.62,33600.0,34.61,34.73,34.58,34.62,33600.0
2006-10-26 15:20:00,34.64,34.77,34.46,34.6,52600.0,34.64,34.77,34.46,34.6,52600.0
2006-10-26 15:30:00,34.6,34.67,34.47,34.57,44500.0,34.6,34.67,34.47,34.57,44500.0
2006-10-26 15:40:00,34.6,34.61,34.47,34.53,47700.0,34.6,34.61,34.47,34.53,47700.0
2006-10-26 15:50:00,34.53,34.65,34.42,34.56,83200.0,34.53,34.65,34.42,34.56,83200.0
2006-10-27 09:30:00,40.0,41.4,39.36,40.16,1683300.0,40.0,41.4,39.36,40.16,1683300.0
2006-10-27 09:40:00,40.19,40.44,39.45,40.38,882400.0,40.19,40.44,39.45,40.38,882400.0
2006-10-27 09:50:00,40.42,41.25,40.02,40.3,491900.0,40.42,41.25,40.02,40.3,491900.0
2006-10-27 10:00:00,40.31,40.81,40.0,40.56,496900.0,40.31,40.81,40.0,40.56,496900.0
2006-10-27 10:10:00,40.56,41.5,40.46,41.23,815600.0,40.56,41.5,40.46,41.23,815600.0
2006-10-27 10:20:00,41.2,41.56,41.0,41.24,595500.0,41.2,41.56,41.0,41.24,595500.0
2006-10-27 10:30:00,41.24,41.4,40.83,41.27,482300.0,41.24,41.4,40.83,41.27,482300.0
2006-10-27 10:40:00,41.26,41.48,40.86,41.08,360500.0,41.26,41.48,40.86,41.08,360500.0
2006-10-27 10:50:00,41.08,41.17,40.84,41.06,219100.0,41.08,41.17,40.84,41.06,219100.0
2006-10-27 11:00:00,41.03,41.1,40.86,41.07,161000.0,41.03,41.1,40.86,41.07,161000.0
2006-10-27 11:10:00,41.07,41.21,40.94,41.2,172500.0,41.07,41.21,40.94,41.2,172500.0
2006-10-27 11:20:00,41.19,41.49,41.18,41.4,200300.0,41.19,41.49,41.18,41.4,200300.0
2006-10-27 11:30:00,41.38,41.41,40.9,41.08,168800.0,41.38,41.41,40.9,41.08,168800.0
2006-10-27 11:40:00,41.07,41.13,40.56,40.65,172500.0,41.07,41.13,40.56,40.65,172500.0
2006-10-27 11:50:00,40.68,40.93,40.65,40.7,141700.0,40.68,40.93,40.65,40.7,141700.0
2006-10-27 12:00:00,40.7,40.83,40.68,40.73,106100.0,40.7,40.83,40.68,40.73,106100.0
2006-10-27 12:10:00,40.73,40.73,40.23,40.36,262100.0,40.73,40.73,40.23,40.36,262100.0
2006-10-27 12:20:00,40.33,40.45,40.0,40.11,232000.0,40.33,40.45,40.0,40.11,232000.0
2006-10-27 12:30:00,40.1,40.25,39.83,40.09,246400.0,40.1,40.25,39.83,40.09,246400.0
2006-10-27 12:40:00,40.07,40.2,39.41,39.66,613000.0,40.07,40.2,39.41,39.66,613000.0
2006-10-27 12:50:00,39.66,39.71,39.45,39.63,207000.0,39.66,39.71,39.45,39.63,207000.0
2006-10-27 13:00:00,39.61,40.0,39.6,39.98,152700.0,39.61,40.0,39.6,39.98,152700.0
2006-10-27 13:10:00,39.98,40.28,39.95,40.13,128600.0,39.98,40.28,39.95,40.13,128600.0
2006-10-27 13:20:00,40.13,40.25,40.05,40.2,69100.0,40.13,40.25,40.05,40.2,69100.0
2006-10-27 13:30:00,40.23,40.46,40.1,40.28,94600.0,40.23,40.46,40.1,40.28,94600.0
2006-10-27 13:40:00,40.27,40.27,40.05,40.08,50000.0,40.27,40.27,40.05,40.08,50000.0
2006-10-27 13:50:00,40.07,40.1,39.94,40.07,115400.0,40.07,40.1,39.94,40.07,115400.0
2006-10-27 14:00:00,40.07,40.07,39.95,39.99,90400.0,40.07,40.07,39.95,39.99,90400.0
2006-10-27 14:10:00,39.99,40.1,39.95,40.1,140700.0,39.99,40.1,39.95,40.1,140700.0
2006-10-27 14:20:00,40.08,40.1,39.8,39.87,120700.0,40.08,40.1,39.8,39.87,120700.0
2006-10-27 14:30:00,39.88,39.97,39.85,39.93,94700.0,39.88,39.97,39.85,39.93,94700.0
2006-10-27 14:40:00,39.93,40.0,39.89,39.96,132200.0,39.93,40.0,39.89,39.96,132200.0
2006-10-27 14:50:00,39.96,40.08,39.95,40.07,90300.0,39.96,40.08,39.95,40.07,90300.0
2006-10-27 15:00:00,40.06,40.3,40.04,40.2,166800.0,40.06,40.3,40.04,40.2,166800.0
2006-10-27 15:10:00,40.2,40.29,40.15,40.18,107100.0,40.2,40.29,40.15,40.18,107100.0
2006-10-27 15:20:00,40.17,40.3,40.16,40.26,155200.0,40.17,40.3,40.16,40.26,155200.0
2006-10-27 15:30:00,40.26,40.73,40.19,40.71,281400.0,40.26,40.73,40.19,40.71,281400.0
2006-10-27 15:40:00,40.69,40.75,40.41,40.54,241400.0,40.69,40.75,40.41,40.54,241400.0
2006-10-27 15:50:00,40.55,40.75,40.5,40.67,344900.0,40.55,40.75,40.5,40.67,344900.0
2006-10-30 09:30:00,40.19,40.44,39.76,40.04,190200.0,40.19,40.44,39.76,40.04,190200.0
2006-10-30 09:40:00,40.05,40.11,39.89,40.0,110600.0,40.05,40.11,39.89,40.0,110600.0
2006-10-30 09:50:00,39.99,40.1,39.8,39.95,284200.0,39.99,40.1,39.8,39.95,284200.0
2006-10-30 10:00:00,39.95,40.15,39.77,39.85,94700.0,39.95,40.15,39.77,39.85,94700.0
2006-10-30 10:10:00,39.85,39.9,39.76,39.89,70200.0,39.85,39.9,39.76,39.89,70200.0
2006-10-30 10:20:00,39.87,39.9,39.83,39.84,50800.0,39.87,39.9,39.83,39.84,50800.0
2006-10-30 10:30:00,39.86,39.9,39.84,39.84,36900.0,39.86,39.9,39.84,39.84,36900.0
2006-10-30 10:40:00,39.84,39.86,39.68,39.7,98500.0,39.84,39.86,39.68,39.7,98500.0
2006-10-30 10:50:00,39.7,39.72,39.25,39.4,141600.0,39.7,39.72,39.25,39.4,141600.0
2006-10-30 11:00:00,39.44,39.79,39.4,39.75,85900.0,39.44,39.79,39.4,39.75,85900.0
2006-10-30 11:10:00,39.75,39.95,39.74,39.84,54800.0,39.75,39.95,39.74,39.84,54800.0
2006-10-30 11:20:00,39.85,39.89,39.67,39.81,29000.0,39.85,39.89,39.67,39.81,29000.0
2006-10-30 11:30:00,39.8,39.85,39.7,39.8,38000.0,39.8,39.85,39.7,39.8,38000.0
2006-10-30 11:40:00,39.84,40.01,39.74,39.81,63300.0,39.84,40.01,39.74,39.81,63300.0
2006-10-30 11:50:00,39.81,39.94,39.78,39.85,22500.0,39.81,39.94,39.78,39.85,22500.0
2006-10-30 12:00:00,39.85,39.93,39.71,39.9,22000.0,39.85,39.93,39.71,39.9,22000.0
2006-10-30 12:10:00,39.92,39.97,39.76,39.78,11000.0,39.92,39.97,39.76,39.78,11000.0
2006-10-30 12:20:00,39.8,39.87,39.72,39.72,14700.0,39.8,39.87,39.72,39.72,14700.0
2006-10-30 12:30:00,39.74,39.84,39.7,39.76,44400.0,39.74,39.84,39.7,39.76,44400.0
2006-10-30 12:40:00,39.74,39.86,39.72,39.75,22300.0,39.74,39.86,39.72,39.75,22300.0
2006-10-30 12:50:00,39.75,39.76,39.59,39.63,52600.0,39.75,39.76,39.59,39.63,52600.0
2006-10-30 13:00:00,39.64,39.84,39.56,39.71,98700.0,39.64,39.84,39.56,39.71,98700.0
2006-10-30 13:10:00,39.7,39.71,39.6,39.65,45500.0,39.7,39.71,39.6,39.65,45500.0
2006-10-30 13:20:00,39.66,39.89,39.66,39.82,17900.0,39.66,39.89,39.66,39.82,17900.0
2006-10-30 13:30:00,39.78,39.83,39.67,39.7,44200.0,39.78,39.83,39.67,39.7,44200.0
2006-10-30 13:40:00,39.7,39.81,39.7,39.77,31500.0,39.7,39.81,39.7,39.77,31500.0
2006-10-30 13:50:00,39.77,39.89,39.75,39.8,73200.0,39.77,39.89,39.75,39.8,73200.0
2006-10-30 14:00:00,39.82,39.87,39.75,39.79,41100.0,39.82,39.87,39.75,39.79,41100.0
2006-10-30 14:10:00,39.81,40.19,39.77,40.05,68300.0,39.81,40.19,39.77,40.05,68300.0
2006-10-30 14:20:00,40.04,40.29,40.04,40.24,67300.0,40.04,40.29,40.04,40.24,67300.0
2006-10-30 14:30:00,40.25,40.29,40.11,40.14,56600.0,40.25,40.29,40.11,40.14,56600.0
2006-10-30 14:40:00,40.13,40.2,40.08,40.11,38300.0,40.13,40.2,40.08,40.11,38300.0
2006-10-30 14:50:00,40.12,40.13,40.05,40.08,41200.0,40.12,40.13,40.05,40.08,41200.0
2006-10-30 15:00:00,40.07,40.11,40.02,40.08,47900.0,40.07,40.11,40.02,40.08,47900.0
2006-10-30 15:10:00,40.08,40.1,39.88,39.89,47300.0,40.08,40.1,39.88,39.89,47300.0
2006-10-30 15:20:00,39.91,40.02,39.87,39.97,50500.0,39.91,40.02,39.87,39.97,50500.0
2006-10-30 15:30:00,39.99,40.05,39.75,39.81,53700.0,39.99,40.05,39.75,39.81,53700.0
2006-10-30 15:40:00,39.81,39.94,39.75,39.87,55700.0,39.81,39.94,39.75,39.87,55700.0
2006-10-30 15:50:00,39.86,40.04,39.86,39.92,149600.0,39.86,40.04,39.86,39.92,149600.0
2006-10-31 09:30:00,39.81,40.2,39.78,40.18,44800.0,39.81,40.2,39.78,40.18,44800.0
2006-10-31 09:40:00,40.18,40.34,39.9,39.92,60500.0,40.18,40.34,39.9,39.92,60500.0
2006-10-31 09:50:00,39.93,40.35,39.81,40.22,80400.0,39.93,40.35,39.81,40.22,80400.0
2006-10-31 10:00:00,40.22,40.47,40.13,40.34,66100.0,40.22,40.47,40.13,40.34,66100.0
2006-10-31 10:10:00,40.32,40.39,40.16,40.28,30400.0,40.32,40.39,40.16,40.28,30400.0
2006-10-31 10:20:00,40.32,40.64,40.23,40.42,67400.0,40.32,40.64,40.23,40.42,67400.0
2006-10-31 10:30:00,40.42,40.49,40.29,40.39,39800.0,40.42,40.49,40.29,40.39,39800.0
2006-10-31 10:40:00,40.39,40.4,40.09,40.35,103400.0,40.39,40.4,40.09,40.35,103400.0
2006-10-31 10:50:00,40.38,40.57,40.34,40.48,26900.0,40.38,40.57,40.34,40.48,26900.0
2006-10-31 11:00:00,40.44,40.49,40.26,40.48,14400.0,40.44,40.49,40.26,40.48,14400.0
2006-10-31 11:10:00,40.47,40.5,40.26,40.45,37300.0,40.47,40.5,40.26,40.45,37300.0
2006-10-31 11:20:00,40.45,40.64,40.45,40.61,35700.0,40.45,40.64,40.45,40.61,35700.0
2006-10-31 11:30:00,40.62,40.65,40.54,40.56,21900.0,40.62,40.65,40.54,40.56,21900.0
2006-10-31 11:40:00,40.56,40.56,40.4,40.43,26400.0,40.56,40.56,40.4,40.43,26400.0
2006-10-31 11:50:00,40.41,40.52,40.35,40.49,33800.0,40.41,40.52,40.35,40.49,33800.0
2006-10-31 12:00:00,40.47,40.5,40.4,40.4,11600.0,40.47,40.5,40.4,40.4,11600.0
2006-10-31 12:10:00,40.42,40.49,40.39,40.42,29800.0,40.42,40.49,40.39,40.42,29800.0
2006-10-31 12:20:00,40.44,40.58,40.42,40.56,21800.0,40.44,40.58,40.42,40.56,21800.0
2006-10-31 12:30:00,40.54,40.54,40.35,40.36,28500.0,40.54,40.54,40.35,40.36,28500.0
2006-10-31 12:40:00,40.38,40.55,40.37,40.54,55000.0,40.38,40.55,40.37,40.54,55000.0
2006-10-31 12:50:00,40.53,40.58,40.5,40.53,19600.0,40.53,40.58,40.5,40.53,19600.0
2006-10-31 13:00:00,40.49,40.58,40.45,40.49,24200.0,40.49,40.58,40.45,40.49,24200.0
2006-10-31 13:10:00,40.49,40.57,40.45,40.54,34000.0,40.49,40.57,40.45,40.54,34000.0
2006-10-31 13:20:00,40.5,40.55,40.43,40.47,85700.0,40.5,40.55,40.43,40.47,85700.0
2006-10-31 13:30:00,40.44,40.51,40.43,40.43,17800.0,40.44,40.51,40.43,40.43,17800.0
2006-10-31 13:40:00,40.46,40.58,40.45,40.48,21300.0,40.46,40.58,40.45,40.48,21300.0
2006-10-31 13:50:00,40.48,40.67,40.4,40.58,104200.0,40.48,40.67,40.4,40.58,104200.0
2006-10-31 14:00:00,40.59,40.64,40.49,40.55,54200.0,40.59,40.64,40.49,40.55,54200.0
2006-10-31 14:10:00,40.53,40.54,40.4,40.41,24300.0,40.53,40.54,40.4,40.41,24300.0
2006-10-31 14:20:00,40.41,40.47,40.25,40.35,29500.0,40.41,40.47,40.25,40.35,29500.0
2006-10-31 14:30:00,40.37,40.5,40.36,40.49,36000.0,40.37,40.5,40.36,40.49,36000.0
2006-10-31 14:40:00,40.51,40.51,40.35,40.42,49300.0,40.51,40.51,40.35,40.42,49300.0
2006-10-31 14:50:00,40.43,40.46,40.37,40.44,22600.0,40.43,40.46,40.37,40.44,22600.0
2006-10-31 15:00:00,40.44,40.47,40.37,40.45,34500.0,40.44,40.47,40.37,40.45,34500.0
2006-10-31 15:10:00,40.44,40.51,40.39,40.47,35500.0,40.44,40.51,40.39,40.47,35500.0
2006-10-31 15:20:00,40.48,40.65,40.48,40.6,45200.0,40.48,40.65,40.48,40.6,45200.0
2006-10-31 15:30:00,40.63,40.66,40.57,40.59,28200.0,40.63,40.66,40.57,40.59,28200.0
2006-10-31 15:40:00,40.59,40.67,40.56,40.57,42900.0,40.59,40.67,40.56,40.57,42900.0
2006-10-31 15:50:00,40.57,40.64,40.52,40.54,73100.0,40.57,40.64,40.52,40.54,73100.0
2006-11-01 09:30:00,40.76,41.01,40.61,40.88,105100.0,40.76,41.01,40.61,40.88,105100.0
2006-11-01 09:40:00,40.87,41.0,40.81,40.86,27600.0,40.87,41.0,40.81,40.86,27600.0
2006-11-01 09:50:00,40.85,40.9,40.44,40.44,32800.0,40.85,40.9,40.44,40.44,32800.0
2006-11-01 10:00:00,40.44,40.72,40.31,40.63,28100.0,40.44,40.72,40.31,40.63,28100.0
2006-11-01 10:10:00,40.6,40.62,40.18,40.36,25400.0,40.6,40.62,40.18,40.36,25400.0
2006-11-01 10:20:00,40.36,40.38,40.19,40.22,28400.0,40.36,40.38,40.19,40.22,28400.0
2006-11-01 10:30:00,40.24,40.5,40.2,40.42,29800.0,40.24,40.5,40.2,40.42,29800.0
2006-11-01 10:40:00,40.42,40.44,40.22,40.24,23700.0,40.42,40.44,40.22,40.24,23700.0
2006-11-01 10:50:00,40.23,40.45,40.22,40.39,21800.0,40.23,40.45,40.22,40.39,21800.0
2006-11-01 11:00:00,40.41,40.47,40.32,40.37,12200.0,40.41,40.47,40.32,40.37,12200.0
2006-11-01 11:10:00,40.36,40.45,40.32,40.42,16900.0,40.36,40.45,40.32,40.42,16900.0
2006-11-01 11:20:00,40.45,40.56,40.39,40.44,13500.0,40.45,40.56,40.39,40.44,13500.0
2006-11-01 11:30:00,40.43,40.46,40.37,40.39,12400.0,40.43,40.46,40.37,40.39,12400.0
2006-11-01 11:40:00,40.4,40.41,40.29,40.35,17900.0,40.4,40.41,40.29,40.35,17900.0
2006-11-01 11:50:00,40.35,40.35,40.18,40.21,20000.0,40.35,40.35,40.18,40.21,20000.0
2006-11-01 12:00:00,40.24,40.34,40.2,40.22,26700.0,40.24,40.34,40.2,40.22,26700.0
2006-11-01 12:10:00,40.25,40.47,40.23,40.39,17600.0,40.25,40.47,40.23,40.39,17600.0
2006-11-01 12:20:00,40.37,40.4,40.22,40.24,11500.0,40.37,40.4,40.22,40.24,11500.0
2006-11-01 12:30:00,40.22,40.22,40.0,40.06,19100.0,40.22,40.22,40.0,40.06,19100.0
2006-11-01 12:40:00,40.05,40.06,39.88,40.0,24800.0,40.05,40.06,39.88,40.0,24800.0
2006-11-01 12:50:00,39.97,40.0,39.92,40.0,12000.0,39.97,40.0,39.92,40.0,12000.0
2006-11-01 13:00:00,39.99,40.25,39.97,40.21,21600.0,39.99,40.25,39.97,40.21,21600.0
2006-11-01 13:10:00,40.22,40.38,40.05,40.05,16600.0,40.22,40.38,40.05,40.05,16600.0
2006-11-01 13:20:00,40.06,40.27,40.05,40.23,19500.0,40.06,40.27,40.05,40.23,19500.0
2006-11-01 13:30:00,40.26,40.33,40.22,40.24,18500.0,40.26,40.33,40.22,40.24,18500.0
2006-11-01 13:40:00,40.23,40.34,40.2,40.28,16200.0,40.23,40.34,40.2,40.28,16200.0
2006-11-01 13:50:00,40.26,40.35,40.26,40.29,17400.0,40.26,40.35,40.26,40.29,17400.0
2006-11-01 14:00:00,40.26,40.29,40.07,40.11,24500.0,40.26,40.29,40.07,40.11,24500.0
2006-11-01 14:10:00,40.12,40.13,39.87,39.87,28400.0,40.12,40.13,39.87,39.87,28400.0
2006-11-01 14:20:00,39.88,39.99,39.83,39.97,40100.0,39.88,39.99,39.83,39.97,40100.0
2006-11-01 14:30:00,39.96,39.97,39.81,39.9,30000.0,39.96,39.97,39.81,39.9,30000.0
2006-11-01 14:40:00,39.9,40.06,39.83,40.03,45800.0,39.9,40.06,39.83,40.03,45800.0
2006-11-01 14:50:00,40.05,40.15,39.93,39.94,30800.0,40.05,40.15,39.93,39.94,30800.0
2006-11-01 15:00:00,39.91,40.03,39.86,40.0,31500.0,39.91,40.03,39.86,40.0,31500.0
2006-11-01 15:10:00,40.0,40.06,39.95,39.95,33800.0,40.0,40.06,39.95,39.95,33800.0
2006-11-01 15:20:00,39.95,40.03,39.95,39.99,29900.0,39.95,40.03,39.95,39.99,29900.0
2006-11-01 15:30:00,39.98,40.0,39.79,39.81,55800.0,39.98,40.0,39.79,39.81,55800.0
2006-11-01 15:40:00,39.83,40.0,39.77,39.94,83400.0,39.83,40.0,39.77,39.94,83400.0
2006-11-01 15:50:00,39.93,40.01,39.75,39.75,100400.0,39.93,40.01,39.75,39.75,100400.0
2006-11-02 09:30:00,39.58,39.82,39.03,39.25,40500.0,39.58,39.82,39.03,39.25,40500.0
2006-11-02 09:40:00,39.24,39.27,38.99,39.1,41400.0,39.24,39.27,38.99,39.1,41400.0
2006-11-02 09:50:00,39.08,39.12,39.0,39.03,24900.0,39.08,39.12,39.0,39.03,24900.0
2006-11-02 10:00:00,39.02,39.19,38.86,38.92,39300.0,39.02,39.19,38.86,38.92,39300.0
2006-11-02 10:10:00,38.9,38.95,38.83,38.83,24400.0,38.9,38.95,38.83,38.83,24400.0
2006-11-02 10:20:00,38.83,39.18,38.83,39.16,23300.0,38.83,39.18,38.83,39.16,23300.0
2006-11-02 10:30:00,39.19,39.43,39.0,39.42,142100.0,39.19,39.43,39.0,39.42,142100.0
2006-11-02 10:40:00,39.44,39.46,39.28,39.34,19200.0,39.44,39.46,39.28,39.34,19200.0
2006-11-02 10:50:00,39.32,39.63,39.32,39.56,32400.0,39.32,39.63,39.32,39.56,32400.0
2006-11-02 11:00:00,39.58,39.66,39.46,39.61,33500.0,39.58,39.66,39.46,39.61,33500.0
2006-11-02 11:10:00,39.62,39.72,39.55,39.69,23600.0,39.62,39.72,39.55,39.69,23600.0
2006-11-02 11:20:00,39.7,39.75,39.53,39.57,13400.0,39.7,39.75,39.53,39.57,13400.0
2006-11-02 11:30:00,39.53,39.58,39.5,39.58,5900.0,39.53,39.58,39.5,39.58,5900.0
2006-11-02 11:40:00,39.56,39.57,39.42,39.42,11800.0,39.56,39.57,39.42,39.42,11800.0
2006-11-02 11:50:00,39.42,39.43,39.25,39.35,24600.0,39.42,39.43,39.25,39.35,24600.0
2006-11-02 12:00:00,39.35,39.45,39.35,39.44,15400.0,39.35,39.45,39.35,39.44,15400.0
2006-11-02 12:10:00,39.44,39.59,39.44,39.53,9800.0,39.44,39.59,39.44,39.53,9800.0
2006-11-02 12:20:00,39.51,39.51,39.35,39.37,43300.0,39.51,39.51,39.35,39.37,43300.0
2006-11-02 12:30:00,39.38,39.56,39.38,39.45,17800.0,39.38,39.56,39.38,39.45,17800.0
2006-11-02 12:40:00,39.47,39.53,39.46,39.51,13600.0,39.47,39.53,39.46,39.51,13600.0
2006-11-02 12:50:00,39.51,39.52,39.49,39.51,4300.0,39.51,39.52,39.49,39.51,4300.0
2006-11-02 13:00:00,39.5,39.53,39.43,39.45,21200.0,39.5,39.53,39.43,39.45,21200.0
2006-11-02 13:10:00,39.43,39.48,39.43,39.46,8100.0,39.43,39.48,39.43,39.46,8100.0
2006-11-02 13:20:00,39.47,39.52,39.45,39.48,17600.0,39.47,39.52,39.45,39.48,17600.0
2006-11-02 13:30:00,39.49,39.52,39.45,39.48,14000.0,39.49,39.52,39.45,39.48,14000.0
2006-11-02 13:40:00,39.48,39.5,39.46,39.47,7900.0,39.48,39.5,39.46,39.47,7900.0
2006-11-02 13:50:00,39.47,39.48,39.42,39.45,16800.0,39.47,39.48,39.42,39.45,16800.0
2006-11-02 14:00:00,39.44,39.48,39.43,39.46,8600.0,39.44,39.48,39.43,39.46,8600.0
2006-11-02 14:10:00,39.47,39.5,39.44,39.46,18600.0,39.47,39.5,39.44,39.46,18600.0
2006-11-02 14:20:00,39.45,39.5,39.43,39.5,14800.0,39.45,39.5,39.43,39.5,14800.0
2006-11-02 14:30:00,39.49,39.71,39.49,39.57,24400.0,39.49,39.71,39.49,39.57,24400.0
2006-11-02 14:40:00,39.55,39.66,39.53,39.58,9900.0,39.55,39.66,39.53,39.58,9900.0
2006-11-02 14:50:00,39.58,39.66,39.48,39.51,15100.0,39.58,39.66,39.48,39.51,15100.0
2006-11-02 15:00:00,39.55,39.66,39.52,39.66,15100.0,39.55,39.66,39.52,39.66,15100.0
2006-11-02 15:10:00,39.66,39.82,39.66,39.79,55500.0,39.66,39.82,39.66,39.79,55500.0
2006-11-02 15:20:00,39.77,39.79,39.68,39.7,21500.0,39.77,39.79,39.68,39.7,21500.0
2006-11-02 15:30:00,39.7,39.73,39.63,39.69,32400.0,39.7,39.73,39.63,39.69,32400.0
2006-11-02 15:40:00,39.69,39.72,39.61,39.68,43500.0,39.69,39.72,39.61,39.68,43500.0
2006-11-02 15:50:00,39.68,39.73,39.6,39.64,46100.0,39.68,39.73,39.6,39.64,46100.0
2006-11-03 09:30:00,39.81,39.93,39.53,39.81,36000.0,39.81,39.93,39.53,39.81,36000.0
2006-11-03 09:40:00,39.8,39.88,39.72,39.72,80400.0,39.8,39.88,39.72,39.72,80400.0
2006-11-03 09:50:00,39.69,39.77,39.34,39.67,49200.0,39.69,39.77,39.34,39.67,49200.0
2006-11-03 10:00:00,39.68,39.87,39.67,39.86,40300.0,39.68,39.87,39.67,39.86,40300.0
2006-11-03 10:10:00,39.83,40.09,39.78,40.01,25300.0,39.83,40.09,39.78,40.01,25300.0
2006-11-03 10:20:00,40.01,40.02,39.62,39.62,18200.0,40.01,40.02,39.62,39.62,18200.0
2006-11-03 10:30:00,39.59,39.63,39.33,39.49,26600.0,39.59,39.63,39.33,39.49,26600.0
2006-11-03 10:40:00,39.51,39.6,39.4,39.52,35800.0,39.51,39.6,39.4,39.52,35800.0
2006-11-03 10:50:00,39.51,39.66,39.47,39.5,17400.0,39.51,39.66,39.47,39.5,17400.0
2006-11-03 11:00:00,39.51,39.6,39.43,39.51,22600.0,39.51,39.6,39.43,39.51,22600.0
2006-11-03 11:10:00,39.51,39.55,39.26,39.26,16700.0,39.51,39.55,39.26,39.26,16700.0
2006-11-03 11:20:00,39.25,39.25,39.07,39.15,23500.0,39.25,39.25,39.07,39.15,23500.0
2006-11-03 11:30:00,39.09,39.19,39.06,39.19,15300.0,39.09,39.19,39.06,39.19,15300.0
2006-11-03 11:40:00,39.18,39.18,38.88,39.02,27800.0,39.18,39.18,38.88,39.02,27800.0
2006-11-03 11:50:00,39.0,39.06,38.9,38.92,16100.0,39.0,39.06,38.9,38.92,16100.0
2006-11-03 12:00:00,38.92,39.03,38.89,39.0,14200.0,38.92,39.03,38.89,39.0,14200.0
2006-11-03 12:10:00,38.99,39.12,38.92,38.93,30400.0,38.99,39.12,38.92,38.93,30400.0
2006-11-03 12:20:00,38.92,39.02,38.91,38.94,27500.0,38.92,39.02,38.91,38.94,27500.0
2006-11-03 12:30:00,38.93,39.01,38.93,39.0,5600.0,38.93,39.01,38.93,39.0,5600.0
2006-11-03 12:40:00,39.02,39.21,39.02,39.11,11900.0,39.02,39.21,39.02,39.11,11900.0
2006-11-03 12:50:00,39.09,39.13,38.97,39.03,21200.0,39.09,39.13,38.97,39.03,21200.0
2006-11-03 13:00:00,39.01,39.01,38.91,38.99,9600.0,39.01,39.01,38.91,38.99,9600.0
2006-11-03 13:10:00,39.0,39.07,39.0,39.07,3500.0,39.0,39.07,39.0,39.07,3500.0
2006-11-03 13:20:00,39.08,39.21,39.07,39.08,8100.0,39.08,39.21,39.07,39.08,8100.0
2006-11-03 13:30:00,39.1,39.19,39.06,39.08,8000.0,39.1,39.19,39.06,39.08,8000.0
2006-11-03 13:40:00,39.09,39.11,39.0,39.11,6500.0,39.09,39.11,39.0,39.11,6500.0
2006-11-03 13:50:00,39.09,39.12,39.03,39.08,7100.0,39.09,39.12,39.03,39.08,7100.0
2006-11-03 14:00:00,39.07,39.13,39.0,39.03,11400.0,39.07,39.13,39.0,39.03,11400.0
2006-11-03 14:10:00,39.05,39.14,39.0,39.06,24800.0,39.05,39.14,39.0,39.06,24800.0
2006-11-03 14:20:00,39.08,39.14,39.07,39.11,8700.0,39.08,39.14,39.07,39.11,8700.0
2006-11-03 14:30:00,39.11,39.18,39.09,39.13,11000.0,39.11,39.18,39.09,39.13,11000.0
2006-11-03 14:40:00,39.12,39.17,39.08,39.17,7300.0,39.12,39.17,39.08,39.17,7300.0
2006-11-03 14:50:00,39.16,39.19,39.11,39.17,12200.0,39.16,39.19,39.11,39.17,12200.0
2006-11-03 15:00:00,39.17,39.36,39.17,39.34,25300.0,39.17,39.36,39.17,39.34,25300.0
2006-11-03 15:10:00,39.34,39.35,39.17,39.33,18500.0,39.34,39.35,39.17,39.33,18500.0
2006-11-03 15:20:00,39.33,39.46,39.29,39.38,19300.0,39.33,39.46,39.29,39.38,19300.0
2006-11-03 15:30:00,39.35,39.49,39.32,39.46,28400.0,39.35,39.49,39.32,39.46,28400.0
2006-11-03 15:40:00,39.46,39.54,39.39,39.52,43100.0,39.46,39.54,39.39,39.52,43100.0
2006-11-03 15:50:00,39.51,39.73,39.47,39.56,57000.0,39.51,39.73,39.47,39.56,57000.0
2006-11-06 09:30:00,39.71,39.92,39.44,39.79,36100.0,39.71,39.92,39.44,39.79,36100.0
2006-11-06 09:40:00,39.79,40.75,39.78,39.95,29200.0,39.79,40.75,39.78,39.95,29200.0
2006-11-06 09:50:00,39.93,40.44,39.84,40.34,60600.0,39.93,40.44,39.84,40.34,60600.0
2006-11-06 10:00:00,40.34,40.63,40.34,40.52,80400.0,40.34,40.63,40.34,40.52,80400.0
2006-11-06 10:10:00,40.5,40.51,40.18,40.44,41500.0,40.5,40.51,40.18,40.44,41500.0
2006-11-06 10:20:00,40.47,40.47,40.26,40.33,17200.0,40.47,40.47,40.26,40.33,17200.0
2006-11-06 10:30:00,40.34,40.37,40.21,40.27,24800.0,40.34,40.37,40.21,40.27,24800.0
2006-11-06 10:40:00,40.27,40.43,40.25,40.39,17300.0,40.27,40.43,40.25,40.39,17300.0
2006-11-06 10:50:00,40.34,40.34,40.13,40.15,25500.0,40.34,40.34,40.13,40.15,25500.0
2006-11-06 11:00:00,40.16,40.17,40.03,40.16,21100.0,40.16,40.17,40.03,40.16,21100.0
2006-11-06 11:10:00,40.14,40.27,40.14,40.17,18800.0,40.14,40.27,40.14,40.17,18800.0
2006-11-06 11:20:00,40.17,40.22,40.16,40.22,13600.0,40.17,40.22,40.16,40.22,13600.0
2006-11-06 11:30:00,40.21,40.21,39.98,40.16,24800.0,40.21,40.21,39.98,40.16,24800.0
2006-11-06 11:40:00,40.17,40.35,40.11,40.35,33100.0,40.17,40.35,40.11,40.35,33100.0
2006-11-06 11:50:00,40.36,40.39,40.26,40.29,21400.0,40.36,40.39,40.26,40.29,21400.0
2006-11-06 12:00:00,40.3,40.4,40.21,40.26,38200.0,40.3,40.4,40.21,40.26,38200.0
2006-11-06 12:10:00,40.25,40.25,40.1,40.14,16300.0,40.25,40.25,40.1,40.14,16300.0
2006-11-06 12:20:00,40.14,40.16,40.1,40.15,4600.0,40.14,40.16,40.1,40.15,4600.0
2006-11-06 12:30:00,40.16,40.17,40.12,40.13,13600.0,40.16,40.17,40.12,40.13,13600.0
2006-11-06 12:40:00,40.14,40.18,40.09,40.11,10800.0,40.14,40.18,40.09,40.11,10800.0
2006-11-06 12:50:00,40.14,40.25,40.13,40.24,13800.0,40.14,40.25,40.13,40.24,13800.0
2006-11-06 13:00:00,40.22,40.24,40.1,40.24,26900.0,40.22,40.24,40.1,40.24,26900.0
2006-11-06 13:10:00,40.25,40.39,40.23,40.29,19000.0,40.25,40.39,40.23,40.29,19000.0
2006-11-06 13:20:00,40.3,40.31,40.2,40.23,11100.0,40.3,40.31,40.2,40.23,11100.0
2006-11-06 13:30:00,40.23,40.29,40.17,40.19,26900.0,40.23,40.29,40.17,40.19,26900.0
2006-11-06 13:40:00,40.2,40.23,40.14,40.19,13000.0,40.2,40.23,40.14,40.19,13000.0
2006-11-06 13:50:00,40.18,40.19,40.11,40.13,13800.0,40.18,40.19,40.11,40.13,13800.0
2006-11-06 14:00:00,40.13,40.17,40.08,40.12,19500.0,40.13,40.17,40.08,40.12,19500.0
2006-11-06 14:10:00,40.12,40.24,40.1,40.23,20100.0,40.12,40.24,40.1,40.23,20100.0
2006-11-06 14:20:00,40.21,40.24,40.1,40.19,22700.0,40.21,40.24,40.1,40.19,22700.0
2006-11-06 14:30:00,40.22,40.26,40.12,40.22,17300.0,40.22,40.26,40.12,40.22,17300.0
2006-11-06 14:40:00,40.2,40.45,40.2,40.45,30500.0,40.2,40.45,40.2,40.45,30500.0
2006-11-06 14:50:00,40.46,40.53,40.42,40.51,29600.0,40.46,40.53,40.42,40.51,29600.0
2006-11-06 15:00:00,40.49,40.62,40.43,40.58,28200.0,40.49,40.62,40.43,40.58,28200.0
2006-11-06 15:10:00,40.58,40.71,40.55,40.71,35900.0,40.58,40.71,40.55,40.71,35900.0
2006-11-06 15:20:00,40.71,40.73,40.61,40.67,25700.0,40.71,40.73,40.61,40.67,25700.0
2006-11-06 15:30:00,40.66,40.68,40.54,40.55,34500.0,40.66,40.68,40.54,40.55,34500.0
2006-11-06 15:40:00,40.56,40.7,40.42,40.47,44900.0,40.56,40.7,40.42,40.47,44900.0
2006-11-06 15:50:00,40.46,40.51,40.26,40.29,57500.0,40.46,40.51,40.26,40.29,57500.0
2006-11-07 09:30:00,40.37,41.3,40.37,41.3,164200.0,40.37,41.3,40.37,41.3,164200.0
2006-11-07 09:40:00,41.32,41.81,41.04,41.46,182600.0,41.32,41.81,41.04,41.46,182600.0
2006-11-07 09:50:00,41.46,41.59,41.29,41.54,149100.0,41.46,41.59,41.29,41.54,149100.0
2006-11-07 10:00:00,41.55,41.76,41.43,41.74,146700.0,41.55,41.76,41.43,41.74,146700.0
2006-11-07 10:10:00,41.74,42.29,41.73,42.12,185500.0,41.74,42.29,41.73,42.12,185500.0
2006-11-07 10:20:00,42.12,42.13,41.88,41.95,45300.0,42.12,42.13,41.88,41.95,45300.0
2006-11-07 10:30:00,41.97,42.4,41.96,42.4,89400.0,41.97,42.4,41.96,42.4,89400.0
2006-11-07 10:40:00,42.37,43.0,42.24,42.95,167900.0,42.37,43.0,42.24,42.95,167900.0
2006-11-07 10:50:00,42.98,42.99,42.22,42.26,150800.0,42.98,42.99,42.22,42.26,150800.0
2006-11-07 11:00:00,42.31,42.46,42.22,42.42,75600.0,42.31,42.46,42.22,42.42,75600.0
2006-11-07 11:10:00,42.45,42.5,42.41,42.44,54500.0,42.45,42.5,42.41,42.44,54500.0
2006-11-07 11:20:00,42.44,42.47,42.36,42.4,22300.0,42.44,42.47,42.36,42.4,22300.0
2006-11-07 11:30:00,42.41,42.6,42.38,42.45,44400.0,42.41,42.6,42.38,42.45,44400.0
2006-11-07 11:40:00,42.46,42.5,42.18,42.2,26800.0,42.46,42.5,42.18,42.2,26800.0
2006-11-07 11:50:00,42.2,42.57,42.2,42.43,55500.0,42.2,42.57,42.2,42.43,55500.0
2006-11-07 12:00:00,42.39,42.59,42.39,42.45,39500.0,42.39,42.59,42.39,42.45,39500.0
2006-11-07 12:10:00,42.42,42.49,42.34,42.43,27500.0,42.42,42.49,42.34,42.43,27500.0
2006-11-07 12:20:00,42.42,42.5,42.4,42.46,20000.0,42.42,42.5,42.4,42.46,20000.0
2006-11-07 12:30:00,42.48,42.57,42.46,42.57,17800.0,42.48,42.57,42.46,42.57,17800.0
2006-11-07 12:40:00,42.55,42.83,42.51,42.78,49000.0,42.55,42.83,42.51,42.78,49000.0
2006-11-07 12:50:00,42.78,42.99,42.75,42.95,42300.0,42.78,42.99,42.75,42.95,42300.0
2006-11-07 13:00:00,42.95,43.0,42.81,42.92,51500.0,42.95,43.0,42.81,42.92,51500.0
2006-11-07 13:10:00,42.91,42.95,42.81,42.9,56100.0,42.91,42.95,42.81,42.9,56100.0
2006-11-07 13:20:00,42.88,42.9,42.67,42.79,35500.0,42.88,42.9,42.67,42.79,35500.0
2006-11-07 13:30:00,42.8,42.84,42.72,42.75,44300.0,42.8,42.84,42.72,42.75,44300.0
2006-11-07 13:40:00,42.79,42.84,42.67,42.69,29100.0,42.79,42.84,42.67,42.69,29100.0
2006-11-07 13:50:00,42.69,42.76,42.64,42.71,36700.0,42.69,42.76,42.64,42.71,36700.0
2006-11-07 14:00:00,42.7,42.72,42.47,42.5,31200.0,42.7,42.72,42.47,42.5,31200.0
2006-11-07 14:10:00,42.5,42.51,42.27,42.31,37600.0,42.5,42.51,42.27,42.31,37600.0
2006-11-07 14:20:00,42.29,42.35,42.05,42.06,41700.0,42.29,42.35,42.05,42.06,41700.0
2006-11-07 14:30:00,42.08,42.12,41.92,42.02,63600.0,42.08,42.12,41.92,42.02,63600.0
2006-11-07 14:40:00,42.02,42.12,41.96,42.0,49200.0,42.02,42.12,41.96,42.0,49200.0
2006-11-07 14:50:00,42.0,42.09,41.98,42.02,318800.0,42.0,42.09,41.98,42.02,318800.0
2006-11-07 15:00:00,42.04,42.13,41.82,41.89,71100.0,42.04,42.13,41.82,41.89,71100.0
2006-11-07 15:10:00,41.87,41.9,41.6,41.88,69200.0,41.87,41.9,41.6,41.88,69200.0
2006-11-07 15:20:00,41.88,41.96,41.74,41.94,58500.0,41.88,41.96,41.74,41.94,58500.0
2006-11-07 15:30:00,41.94,42.09,41.93,42.06,74200.0,41.94,42.09,41.93,42.06,74200.0
2006-11-07 15:40:00,42.06,42.09,41.98,42.01,62300.0,42.06,42.09,41.98,42.01,62300.0
2006-11-07 15:50:00,42.02,42.05,41.89,41.89,91300.0,42.02,42.05,41.89,41.89,91300.0
2006-11-08 09:30:00,41.5,41.88,40.93,41.15,64700.0,41.5,41.88,40.93,41.15,64700.0
2006-11-08 09:40:00,41.12,41.6,41.03,41.4,37700.0,41.12,41.6,41.03,41.4,37700.0
2006-11-08 09:50:00,41.4,41.51,41.2,41.32,23200.0,41.4,41.51,41.2,41.32,23200.0
2006-11-08 10:00:00,41.28,41.73,41.11,41.62,45900.0,41.28,41.73,41.11,41.62,45900.0
2006-11-08 10:10:00,41.61,41.7,41.38,41.49,24500.0,41.61,41.7,41.38,41.49,24500.0
2006-11-08 10:20:00,41.47,41.59,41.36,41.37,15700.0,41.47,41.59,41.36,41.37,15700.0
2006-11-08 10:30:00,41.39,41.39,41.06,41.3,32100.0,41.39,41.39,41.06,41.3,32100.0
2006-11-08 10:40:00,41.31,41.31,41.05,41.19,23300.0,41.31,41.31,41.05,41.19,23300.0
2006-11-08 10:50:00,41.22,41.22,41.04,41.15,27200.0,41.22,41.22,41.04,41.15,27200.0
2006-11-08 11:00:00,41.15,41.43,41.15,41.43,29600.0,41.15,41.43,41.15,41.43,29600.0
2006-11-08 11:10:00,41.42,41.42,41.18,41.19,20100.0,41.42,41.42,41.18,41.19,20100.0
2006-11-08 11:20:00,41.18,41.36,41.18,41.25,7200.0,41.18,41.36,41.18,41.25,7200.0
2006-11-08 11:30:00,41.25,41.32,41.22,41.28,8600.0,41.25,41.32,41.22,41.28,8600.0
2006-11-08 11:40:00,41.27,41.58,41.25,41.56,26400.0,41.27,41.58,41.25,41.56,26400.0
2006-11-08 11:50:00,41.56,41.87,41.5,41.87,30900.0,41.56,41.87,41.5,41.87,30900.0
2006-11-08 12:00:00,41.87,41.92,41.79,41.83,20900.0,41.87,41.92,41.79,41.83,20900.0
2006-11-08 12:10:00,41.84,41.85,41.65,41.74,13700.0,41.84,41.85,41.65,41.74,13700.0
2006-11-08 12:20:00,41.69,41.71,41.42,41.43,11800.0,41.69,41.71,41.42,41.43,11800.0
2006-11-08 12:30:00,41.43,41.56,41.4,41.46,13200.0,41.43,41.56,41.4,41.46,13200.0
2006-11-08 12:40:00,41.46,41.65,41.42,41.65,19400.0,41.46,41.65,41.42,41.65,19400.0
2006-11-08 12:50:00,41.67,41.84,41.56,41.69,26000.0,41.67,41.84,41.56,41.69,26000.0
2006-11-08 13:00:00,41.67,41.79,41.54,41.58,14800.0,41.67,41.79,41.54,41.58,14800.0
2006-11-08 13:10:00,41.51,41.64,41.37,41.54,16000.0,41.51,41.64,41.37,41.54,16000.0
2006-11-08 13:20:00,41.52,41.52,41.39,41.45,11700.0,41.52,41.52,41.39,41.45,11700.0
2006-11-08 13:30:00,41.43,41.61,41.43,41.54,10500.0,41.43,41.61,41.43,41.54,10500.0
2006-11-08 13:40:00,41.52,41.57,41.4,41.57,12300.0,41.52,41.57,41.4,41.57,12300.0
2006-11-08 13:50:00,41.57,41.81,41.52,41.78,16400.0,41.57,41.81,41.52,41.78,16400.0
2006-11-08 14:00:00,41.76,41.76,41.58,41.73,13600.0,41.76,41.76,41.58,41.73,13600.0
2006-11-08 14:10:00,41.72,41.98,41.67,41.85,37100.0,41.72,41.98,41.67,41.85,37100.0
2006-11-08 14:20:00,41.85,41.89,41.71,41.72,13900.0,41.85,41.89,41.71,41.72,13900.0
2006-11-08 14:30:00,41.73,42.92,41.73,42.14,219500.0,41.73,42.92,41.73,42.14,219500.0
2006-11-08 14:40:00,42.14,42.24,41.9,41.98,40000.0,42.14,42.24,41.9,41.98,40000.0
2006-11-08 14:50:00,41.97,42.1,41.88,41.94,21300.0,41.97,42.1,41.88,41.94,21300.0
2006-11-08 15:00:00,41.97,42.17,41.9,42.1,47600.0,41.97,42.17,41.9,42.1,47600.0
2006-11-08 15:10:00,42.09,42.18,41.97,42.08,26300.0,42.09,42.18,41.97,42.08,26300.0
2006-11-08 15:20:00,42.08,42.29,42.04,42.11,36600.0,42.08,42.29,42.04,42.11,36600.0
2006-11-08 15:30:00,42.09,42.16,41.81,41.82,44400.0,42.09,42.16,41.81,41.82,44400.0
2006-11-08 15:40:00,41.84,42.0,41.8,41.81,28200.0,41.84,42.0,41.8,41.81,28200.0
2006-11-08 15:50:00,41.84,42.03,41.82,41.94,34700.0,41.84,42.03,41.82,41.94,34700.0
2006-11-09 09:30:00,42.14,42.25,41.84,42.25,36300.0,42.14,42.25,41.84,42.25,36300.0
2006-11-09 09:40:00,42.27,42.42,42.06,42.16,45700.0,42.27,42.42,42.06,42.16,45700.0
2006-11-09 09:50:00,42.15,42.23,42.03,42.09,14800.0,42.15,42.23,42.03,42.09,14800.0
2006-11-09 10:00:00,42.09,42.21,41.85,42.06,40600.0,42.09,42.21,41.85,42.06,40600.0
2006-11-09 10:10:00,42.06,42.21,42.0,42.12,14300.0,42.06,42.21,42.0,42.12,14300.0
2006-11-09 10:20:00,42.13,42.23,42.08,42.17,20200.0,42.13,42.23,42.08,42.17,20200.0
2006-11-09 10:30:00,42.15,42.18,42.11,42.18,8900.0,42.15,42.18,42.11,42.18,8900.0
2006-11-09 10:40:00,42.15,42.18,41.95,42.03,28900.0,42.15,42.18,41.95,42.03,28900.0
2006-11-09 10:50:00,42.06,42.06,41.94,42.03,27600.0,42.06,42.06,41.94,42.03,27600.0
2006-11-09 11:00:00,42.02,42.09,41.97,42.05,27900.0,42.02,42.09,41.97,42.05,27900.0
2006-11-09 11:10:00,42.05,42.1,41.95,41.95,17500.0,42.05,42.1,41.95,41.95,17500.0
2006-11-09 11:20:00,41.95,42.0,41.83,41.99,20600.0,41.95,42.0,41.83,41.99,20600.0
2006-11-09 11:30:00,41.96,42.07,41.95,42.0,22100.0,41.96,42.07,41.95,42.0,22100.0
2006-11-09 11:40:00,41.93,41.96,41.64,41.65,18800.0,41.93,41.96,41.64,41.65,18800.0
2006-11-09 11:50:00,41.69,41.72,41.52,41.6,33600.0,41.69,41.72,41.52,41.6,33600.0
2006-11-09 12:00:00,41.63,41.78,41.39,41.39,26600.0,41.63,41.78,41.39,41.39,26600.0
2006-11-09 12:10:00,41.42,41.6,41.27,41.57,49100.0,41.42,41.6,41.27,41.57,49100.0
2006-11-09 12:20:00,41.58,41.59,41.43,41.48,18400.0,41.58,41.59,41.43,41.48,18400.0
2006-11-09 12:30:00,41.49,41.66,41.45,41.59,38800.0,41.49,41.66,41.45,41.59,38800.0
2006-11-09 12:40:00,41.62,41.66,41.49,41.49,13500.0,41.62,41.66,41.49,41.49,13500.0
2006-11-09 12:50:00,41.48,41.64,41.46,41.64,17200.0,41.48,41.64,41.46,41.64,17200.0
2006-11-09 13:00:00,41.61,41.64,41.36,41.43,28600.0,41.61,41.64,41.36,41.43,28600.0
2006-11-09 13:10:00,41.43,41.5,41.13,41.19,29700.0,41.43,41.5,41.13,41.19,29700.0
2006-11-09 13:20:00,41.2,41.26,41.01,41.01,35200.0,41.2,41.26,41.01,41.01,35200.0
2006-11-09 13:30:00,41.01,41.28,41.0,41.25,27400.0,41.01,41.28,41.0,41.25,27400.0
2006-11-09 13:40:00,41.21,41.44,41.2,41.37,9000.0,41.21,41.44,41.2,41.37,9000.0
2006-11-09 13:50:00,41.37,41.41,41.29,41.32,14200.0,41.37,41.41,41.29,41.32,14200.0
2006-11-09 14:00:00,41.32,41.39,41.31,41.36,5900.0,41.32,41.39,41.31,41.36,5900.0
2006-11-09 14:10:00,41.36,41.36,41.1,41.18,14000.0,41.36,41.36,41.1,41.18,14000.0
2006-11-09 14:20:00,41.16,41.25,41.15,41.17,8000.0,41.16,41.25,41.15,41.17,8000.0
2006-11-09 14:30:00,41.18,41.25,41.07,41.1,20500.0,41.18,41.25,41.07,41.1,20500.0
2006-11-09 14:40:00,41.09,41.09,40.82,40.89,33500.0,41.09,41.09,40.82,40.89,33500.0
2006-11-09 14:50:00,40.88,41.22,40.88,41.17,38500.0,40.88,41.22,40.88,41.17,38500.0
2006-11-09 15:00:00,41.17,41.2,40.91,41.04,36100.0,41.17,41.2,40.91,41.04,36100.0
2006-11-09 15:10:00,41.01,41.03,40.82,40.85,36300.0,41.01,41.03,40.82,40.85,36300.0
2006-11-09 15:20:00,40.85,41.01,40.85,40.98,33100.0,40.85,41.01,40.85,40.98,33100.0
2006-11-09 15:30:00,40.98,41.07,40.93,40.95,41500.0,40.98,41.07,40.93,40.95,41500.0
2006-11-09 15:40:00,40.95,41.08,40.93,41.04,28600.0,40.95,41.08,40.93,41.04,28600.0
2006-11-09 15:50:00,41.04,41.24,41.0,41.22,73300.0,41.04,41.24,41.0,41.22,73300.0
2006-11-10 09:30:00,41.29,41.65,41.06,41.27,43700.0,41.29,41.65,41.06,41.27,43700.0
2006-11-10 09:40:00,41.29,41.43,41.04,41.11,64600.0,41.29,41.43,41.04,41.11,64600.0
2006-11-10 09:50:00,41.07,41.07,40.32,40.65,78400.0,41.07,41.07,40.32,40.65,78400.0
2006-11-10 10:00:00,40.65,40.9,40.6,40.87,85400.0,40.65,40.9,40.6,40.87,85400.0
2006-11-10 10:10:00,40.84,40.99,40.66,40.99,32100.0,40.84,40.99,40.66,40.99,32100.0
2006-11-10 10:20:00,40.98,40.99,40.56,40.56,14200.0,40.98,40.99,40.56,40.56,14200.0
2006-11-10 10:30:00,40.62,40.67,40.51,40.61,70700.0,40.62,40.67,40.51,40.61,70700.0
2006-11-10 10:40:00,40.61,40.93,40.61,40.91,14300.0,40.61,40.93,40.61,40.91,14300.0
2006-11-10 10:50:00,40.91,41.21,40.86,41.13,24900.0,40.91,41.21,40.86,41.13,24900.0
2006-11-10 11:00:00,41.09,41.13,40.97,41.0,13000.0,41.09,41.13,40.97,41.0,13000.0
2006-11-10 11:10:00,40.99,41.14,40.98,41.12,22800.0,40.99,41.14,40.98,41.12,22800.0
2006-11-10 11:20:00,41.13,41.48,41.13,41.4,40700.0,41.13,41.48,41.13,41.4,40700.0
2006-11-10 11:30:00,41.37,41.54,41.3,41.52,19400.0,41.37,41.54,41.3,41.52,19400.0
2006-11-10 11:40:00,41.52,41.54,41.32,41.34,16800.0,41.52,41.54,41.32,41.34,16800.0
2006-11-10 11:50:00,41.36,41.36,41.07,41.18,14400.0,41.36,41.36,41.07,41.18,14400.0
2006-11-10 12:00:00,41.19,41.38,41.16,41.38,12200.0,41.19,41.38,41.16,41.38,12200.0
2006-11-10 12:10:00,41.38,41.45,41.13,41.17,11200.0,41.38,41.45,41.13,41.17,11200.0
2006-11-10 12:20:00,41.12,41.18,41.02,41.11,12400.0,41.12,41.18,41.02,41.11,12400.0
2006-11-10 12:30:00,41.13,41.21,41.09,41.21,16100.0,41.13,41.21,41.09,41.21,16100.0
2006-11-10 12:40:00,41.21,41.35,41.02,41.08,36300.0,41.21,41.35,41.02,41.08,36300.0
2006-11-10 12:50:00,41.12,41.16,40.94,41.01,18300.0,41.12,41.16,40.94,41.01,18300.0
2006-11-10 13:00:00,41.03,41.05,40.97,41.01,21400.0,41.03,41.05,40.97,41.01,21400.0
2006-11-10 13:10:00,40.99,41.02,40.85,40.92,33600.0,40.99,41.02,40.85,40.92,33600.0
2006-11-10 13:20:00,40.93,40.93,40.81,40.85,5400.0,40.93,40.93,40.81,40.85,5400.0
2006-11-10 13:30:00,40.85,40.86,40.8,40.83,14900.0,40.85,40.86,40.8,40.83,14900.0
2006-11-10 13:40:00,40.84,41.08,40.82,41.0,22500.0,40.84,41.08,40.82,41.0,22500.0
2006-11-10 13:50:00,41.06,41.17,41.03,41.14,23500.0,41.06,41.17,41.03,41.14,23500.0
2006-11-10 14:00:00,41.14,41.14,41.04,41.12,18100.0,41.14,41.14,41.04,41.12,18100.0
2006-11-10 14:10:00,41.11,41.22,41.05,41.22,81300.0,41.11,41.22,41.05,41.22,81300.0
2006-11-10 14:20:00,41.2,41.33,41.18,41.29,38800.0,41.2,41.33,41.18,41.29,38800.0
2006-11-10 14:30:00,41.3,41.34,41.24,41.26,19800.0,41.3,41.34,41.24,41.26,19800.0
2006-11-10 14:40:00,41.28,41.41,41.25,41.33,35100.0,41.28,41.41,41.25,41.33,35100.0
2006-11-10 14:50:00,41.35,41.54,41.34,41.5,29400.0,41.35,41.54,41.34,41.5,29400.0
2006-11-10 15:00:00,41.48,41.63,41.48,41.57,33900.0,41.48,41.63,41.48,41.57,33900.0
2006-11-10 15:10:00,41.59,41.62,41.56,41.56,16800.0,41.59,41.62,41.56,41.56,16800.0
2006-11-10 15:20:00,41.56,41.79,41.56,41.68,53500.0,41.56,41.79,41.56,41.68,53500.0
2006-11-10 15:30:00,41.69,41.7,41.51,41.51,62300.0,41.69,41.7,41.51,41.51,62300.0
2006-11-10 15:40:00,41.53,41.87,41.53,41.84,158900.0,41.53,41.87,41.53,41.84,158900.0
2006-11-10 15:50:00,41.88,42.19,41.87,42.15,202100.0,41.88,42.19,41.87,42.15,202100.0
2006-11-13 09:30:00,42.0,42.23,41.88,41.94,56200.0,42.0,42.23,41.88,41.94,56200.0
2006-11-13 09:40:00,41.96,43.24,41.94,42.92,132700.0,41.96,43.24,41.94,42.92,132700.0
2006-11-13 09:50:00,42.87,43.45,42.73,43.41,71100.0,42.87,43.45,42.73,43.41,71100.0
2006-11-13 10:00:00,43.41,43.43,43.14,43.3,58600.0,43.41,43.43,43.14,43.3,58600.0
2006-11-13 10:10:00,43.3,43.32,42.74,42.74,53400.0,43.3,43.32,42.74,42.74,53400.0
2006-11-13 10:20:00,42.74,42.76,42.57,42.58,26300.0,42.74,42.76,42.57,42.58,26300.0
2006-11-13 10:30:00,42.57,42.75,42.43,42.61,44800.0,42.57,42.75,42.43,42.61,44800.0
2006-11-13 10:40:00,42.63,42.65,42.46,42.59,17800.0,42.63,42.65,42.46,42.59,17800.0
2006-11-13 10:50:00,42.56,42.64,42.34,42.4,42100.0,42.56,42.64,42.34,42.4,42100.0
2006-11-13 11:00:00,42.41,42.52,42.25,42.26,42800.0,42.41,42.52,42.25,42.26,42800.0
2006-11-13 11:10:00,42.28,42.49,42.28,42.44,25500.0,42.28,42.49,42.28,42.44,25500.0
2006-11-13 11:20:00,42.45,42.59,42.36,42.44,20700.0,42.45,42.59,42.36,42.44,20700.0
2006-11-13 11:30:00,42.42,42.45,42.29,42.38,30100.0,42.42,42.45,42.29,42.38,30100.0
2006-11-13 11:40:00,42.38,42.38,42.1,42.19,22000.0,42.38,42.38,42.1,42.19,22000.0
2006-11-13 11:50:00,42.21,42.69,42.18,42.63,20900.0,42.21,42.69,42.18,42.63,20900.0
2006-11-13 12:00:00,42.62,42.67,42.55,42.64,42900.0,42.62,42.67,42.55,42.64,42900.0
2006-11-13 12:10:00,42.66,42.68,42.49,42.5,15900.0,42.66,42.68,42.49,42.5,15900.0
2006-11-13 12:20:00,42.49,42.58,42.45,42.52,21800.0,42.49,42.58,42.45,42.52,21800.0
2006-11-13 12:30:00,42.54,42.58,42.5,42.51,14300.0,42.54,42.58,42.5,42.51,14300.0
2006-11-13 12:40:00,42.51,42.57,42.5,42.52,19900.0,42.51,42.57,42.5,42.52,19900.0
2006-11-13 12:50:00,42.52,42.65,42.5,42.55,28800.0,42.52,42.65,42.5,42.55,28800.0
2006-11-13 13:00:00,42.56,42.7,42.52,42.55,23600.0,42.56,42.7,42.52,42.55,23600.0
2006-11-13 13:10:00,42.52,42.61,42.52,42.57,14500.0,42.52,42.61,42.52,42.57,14500.0
2006-11-13 13:20:00,42.55,42.58,42.53,42.56,9300.0,42.55,42.58,42.53,42.56,9300.0
2006-11-13 13:30:00,42.54,42.57,42.47,42.5,17600.0,42.54,42.57,42.47,42.5,17600.0
2006-11-13 13:40:00,42.5,42.52,42.41,42.52,15600.0,42.5,42.52,42.41,42.52,15600.0
2006-11-13 13:50:00,42.49,42.63,42.46,42.48,22900.0,42.49,42.63,42.46,42.48,22900.0
2006-11-13 14:00:00,42.51,42.62,42.5,42.58,22600.0,42.51,42.62,42.5,42.58,22600.0
2006-11-13 14:10:00,42.59,42.68,42.5,42.55,18200.0,42.59,42.68,42.5,42.55,18200.0
2006-11-13 14:20:00,42.56,42.6,42.51,42.55,11300.0,42.56,42.6,42.51,42.55,11300.0
2006-11-13 14:30:00,42.53,42.64,42.5,42.5,9600.0,42.53,42.64,42.5,42.5,9600.0
2006-11-13 14:40:00,42.49,42.6,42.44,42.5,18000.0,42.49,42.6,42.44,42.5,18000.0
2006-11-13 14:50:00,42.51,42.53,42.41,42.49,27900.0,42.51,42.53,42.41,42.49,27900.0
2006-11-13 15:00:00,42.48,42.63,42.3,42.34,31400.0,42.48,42.63,42.3,42.34,31400.0
2006-11-13 15:10:00,42.31,42.33,42.25,42.33,21700.0,42.31,42.33,42.25,42.33,21700.0
2006-11-13 15:20:00,42.33,42.42,42.27,42.32,22700.0,42.33,42.42,42.27,42.32,22700.0
2006-11-13 15:30:00,42.31,42.4,42.25,42.29,26300.0,42.31,42.4,42.25,42.29,26300.0
2006-11-13 15:40:00,42.28,42.6,42.23,42.51,34300.0,42.28,42.6,42.23,42.51,34300.0
2006-11-13 15:50:00,42.51,42.61,42.42,42.49,45300.0,42.51,42.61,42.42,42.49,45300.0
2006-11-14 09:30:00,42.42,43.0,42.42,42.67,117400.0,42.42,43.0,42.42,42.67,117400.0
2006-11-14 09:40:00,42.64,42.75,42.59,42.71,35700.0,42.64,42.75,42.59,42.71,35700.0
2006-11-14 09:50:00,42.7,42.75,42.32,42.39,85500.0,42.7,42.75,42.32,42.39,85500.0
2006-11-14 10:00:00,42.37,42.44,42.26,42.3,72000.0,42.37,42.44,42.26,42.3,72000.0
2006-11-14 10:10:00,42.3,42.34,42.0,42.03,48000.0,42.3,42.34,42.0,42.03,48000.0
2006-11-14 10:20:00,42.05,42.1,41.84,42.0,45100.0,42.05,42.1,41.84,42.0,45100.0
2006-11-14 10:30:00,42.0,42.22,42.0,42.2,31000.0,42.0,42.22,42.0,42.2,31000.0
2006-11-14 10:40:00,42.2,42.22,42.03,42.2,29100.0,42.2,42.22,42.03,42.2,29100.0
2006-11-14 10:50:00,42.22,42.34,42.22,42.22,15800.0,42.22,42.34,42.22,42.22,15800.0
2006-11-14 11:00:00,42.2,42.22,42.06,42.16,16900.0,42.2,42.22,42.06,42.16,16900.0
2006-11-14 11:10:00,42.13,42.22,42.1,42.21,20200.0,42.13,42.22,42.1,42.21,20200.0
2006-11-14 11:20:00,42.21,42.27,42.21,42.25,13100.0,42.21,42.27,42.21,42.25,13100.0
2006-11-14 11:30:00,42.24,42.27,42.22,42.27,27800.0,42.24,42.27,42.22,42.27,27800.0
2006-11-14 11:40:00,42.27,42.29,42.24,42.28,13400.0,42.27,42.29,42.24,42.28,13400.0
2006-11-14 11:50:00,42.27,42.28,42.24,42.27,14300.0,42.27,42.28,42.24,42.27,14300.0
2006-11-14 12:00:00,42.26,42.29,42.22,42.27,28500.0,42.26,42.29,42.22,42.27,28500.0
2006-11-14 12:10:00,42.27,42.31,42.27,42.29,5400.0,42.27,42.31,42.27,42.29,5400.0
2006-11-14 12:20:00,42.29,42.41,42.27,42.37,15300.0,42.29,42.41,42.27,42.37,15300.0
2006-11-14 12:30:00,42.36,42.37,42.25,42.35,11800.0,42.36,42.37,42.25,42.35,11800.0
2006-11-14 12:40:00,42.34,42.39,42.26,42.34,21700.0,42.34,42.39,42.26,42.34,21700.0
2006-11-14 12:50:00,42.33,42.4,42.31,42.4,12000.0,42.33,42.4,42.31,42.4,12000.0
2006-11-14 13:00:00,42.4,42.4,42.3,42.31,10300.0,42.4,42.4,42.3,42.31,10300.0
2006-11-14 13:10:00,42.34,42.35,42.27,42.35,7900.0,42.34,42.35,42.27,42.35,7900.0
2006-11-14 13:20:00,42.35,42.42,42.32,42.38,16000.0,42.35,42.42,42.32,42.38,16000.0
2006-11-14 13:30:00,42.38,42.4,42.27,42.37,28900.0,42.38,42.4,42.27,42.37,28900.0
2006-11-14 13:40:00,42.34,42.4,42.33,42.35,19700.0,42.34,42.4,42.33,42.35,19700.0
2006-11-14 13:50:00,42.36,42.37,42.26,42.29,34900.0,42.36,42.37,42.26,42.29,34900.0
2006-11-14 14:00:00,42.27,42.39,42.26,42.36,20900.0,42.27,42.39,42.26,42.36,20900.0
2006-11-14 14:10:00,42.36,42.37,42.29,42.33,22800.0,42.36,42.37,42.29,42.33,22800.0
2006-11-14 14:20:00,42.33,42.41,42.33,42.4,20600.0,42.33,42.41,42.33,42.4,20600.0
2006-11-14 14:30:00,42.39,42.43,42.38,42.42,28100.0,42.39,42.43,42.38,42.42,28100.0
2006-11-14 14:40:00,42.42,42.51,42.4,42.5,26700.0,42.42,42.51,42.4,42.5,26700.0
2006-11-14 14:50:00,42.5,42.7,42.49,42.7,16900.0,42.5,42.7,42.49,42.7,16900.0
2006-11-14 15:00:00,42.7,42.78,42.62,42.63,17400.0,42.7,42.78,42.62,42.63,17400.0
2006-11-14 15:10:00,42.66,42.73,42.64,42.67,23200.0,42.66,42.73,42.64,42.67,23200.0
2006-11-14 15:20:00,42.67,42.74,42.6,42.73,16900.0,42.67,42.74,42.6,42.73,16900.0
2006-11-14 15:30:00,42.73,42.84,42.7,42.81,43000.0,42.73,42.84,42.7,42.81,43000.0
2006-11-14 15:40:00,42.81,42.89,42.64,42.64,36900.0,42.81,42.89,42.64,42.64,36900.0
2006-11-14 15:50:00,42.65,42.72,42.5,42.69,125600.0,42.65,42.72,42.5,42.69,125600.0
2006-11-15 09:30:00,42.84,43.48,42.83,43.29,95300.0,42.84,43.48,42.83,43.29,95300.0
2006-11-15 09:40:00,43.27,43.35,43.09,43.14,43200.0,43.27,43.35,43.09,43.14,43200.0
2006-11-15 09:50:00,43.15,43.29,43.07,43.17,52200.0,43.15,43.29,43.07,43.17,52200.0
2006-11-15 10:00:00,43.2,43.29,43.1,43.13,42200.0,43.2,43.29,43.1,43.13,42200.0
2006-11-15 10:10:00,43.16,43.34,43.14,43.32,34000.0,43.16,43.34,43.14,43.32,34000.0
2006-11-15 10:20:00,43.33,43.4,43.2,43.24,71800.0,43.33,43.4,43.2,43.24,71800.0
2006-11-15 10:30:00,43.24,43.29,43.15,43.22,79800.0,43.24,43.29,43.15,43.22,79800.0
2006-11-15 10:40:00,43.23,43.3,43.16,43.23,35200.0,43.23,43.3,43.16,43.23,35200.0
2006-11-15 10:50:00,43.21,43.31,43.12,43.29,21900.0,43.21,43.31,43.12,43.29,21900.0
2006-11-15 11:00:00,43.3,43.35,43.23,43.33,21200.0,43.3,43.35,43.23,43.33,21200.0
2006-11-15 11:10:00,43.33,43.6,43.31,43.52,47600.0,43.33,43.6,43.31,43.52,47600.0
2006-11-15 11:20:00,43.5,43.56,43.46,43.51,20100.0,43.5,43.56,43.46,43.51,20100.0
2006-11-15 11:30:00,43.53,43.77,43.53,43.6,42400.0,43.53,43.77,43.53,43.6,42400.0
2006-11-15 11:40:00,43.6,43.8,43.55,43.76,38800.0,43.6,43.8,43.55,43.76,38800.0
2006-11-15 11:50:00,43.79,43.85,43.74,43.76,27900.0,43.79,43.85,43.74,43.76,27900.0
2006-11-15 12:00:00,43.75,43.91,43.72,43.82,72300.0,43.75,43.91,43.72,43.82,72300.0
2006-11-15 12:10:00,43.81,44.0,43.8,43.97,46500.0,43.81,44.0,43.8,43.97,46500.0
2006-11-15 12:20:00,43.94,43.99,43.92,43.99,24200.0,43.94,43.99,43.92,43.99,24200.0
2006-11-15 12:30:00,43.94,43.99,43.83,43.83,28900.0,43.94,43.99,43.83,43.83,28900.0
2006-11-15 12:40:00,43.84,43.85,43.76,43.8,28700.0,43.84,43.85,43.76,43.8,28700.0
2006-11-15 12:50:00,43.8,43.89,43.8,43.87,23200.0,43.8,43.89,43.8,43.87,23200.0
2006-11-15 13:00:00,43.86,43.99,43.86,43.99,15300.0,43.86,43.99,43.86,43.99,15300.0
2006-11-15 13:10:00,43.97,44.09,43.97,44.07,23000.0,43.97,44.09,43.97,44.07,23000.0
2006-11-15 13:20:00,44.06,44.06,43.94,44.02,14100.0,44.06,44.06,43.94,44.02,14100.0
2006-11-15 13:30:00,44.01,44.26,43.9,44.22,42300.0,44.01,44.26,43.9,44.22,42300.0
2006-11-15 13:40:00,44.22,44.22,44.09,44.18,17400.0,44.22,44.22,44.09,44.18,17400.0
2006-11-15 13:50:00,44.19,44.19,44.06,44.1,28000.0,44.19,44.19,44.06,44.1,28000.0
2006-11-15 14:00:00,44.1,44.1,43.79,43.89,42000.0,44.1,44.1,43.79,43.89,42000.0
2006-11-15 14:10:00,43.93,44.06,43.92,43.94,27100.0,43.93,44.06,43.92,43.94,27100.0
2006-11-15 14:20:00,43.93,44.07,43.88,44.03,63600.0,43.93,44.07,43.88,44.03,63600.0
2006-11-15 14:30:00,44.02,44.02,43.65,43.71,40600.0,44.02,44.02,43.65,43.71,40600.0
2006-11-15 14:40:00,43.71,43.79,43.67,43.73,41900.0,43.71,43.79,43.67,43.73,41900.0
2006-11-15 14:50:00,43.76,43.78,43.67,43.68,22800.0,43.76,43.78,43.67,43.68,22800.0
2006-11-15 15:00:00,43.69,43.76,43.63,43.72,35100.0,43.69,43.76,43.63,43.72,35100.0
2006-11-15 15:10:00,43.71,43.91,43.71,43.81,24500.0,43.71,43.91,43.71,43.81,24500.0
2006-11-15 15:20:00,43.82,43.97,43.77,43.92,37200.0,43.82,43.97,43.77,43.92,37200.0
2006-11-15 15:30:00,43.94,44.06,43.85,43.96,72900.0,43.94,44.06,43.85,43.96,72900.0
2006-11-15 15:40:00,43.97,43.99,43.89,43.91,34400.0,43.97,43.99,43.89,43.91,34400.0
2006-11-15 15:50:00,43.93,44.01,43.85,43.96,65500.0,43.93,44.01,43.85,43.96,65500.0
2006-11-16 09:30:00,44.74,45.0,44.37,44.8,284600.0,44.74,45.0,44.37,44.8,284600.0
2006-11-16 09:40:00,44.8,44.8,44.26,44.28,58800.0,44.8,44.8,44.26,44.28,58800.0
2006-11-16 09:50:00,44.3,44.5,44.13,44.21,66500.0,44.3,44.5,44.13,44.21,66500.0
2006-11-16 10:00:00,44.2,44.28,44.13,44.24,37200.0,44.2,44.28,44.13,44.24,37200.0
2006-11-16 10:10:00,44.27,44.48,44.24,44.45,54100.0,44.27,44.48,44.24,44.45,54100.0
2006-11-16 10:20:00,44.44,44.71,44.2,44.48,56400.0,44.44,44.71,44.2,44.48,56400.0
2006-11-16 10:30:00,44.48,44.48,44.38,44.4,27900.0,44.48,44.48,44.38,44.4,27900.0
2006-11-16 10:40:00,44.39,44.45,44.38,44.4,31700.0,44.39,44.45,44.38,44.4,31700.0
2006-11-16 10:50:00,44.4,44.44,44.32,44.41,31300.0,44.4,44.44,44.32,44.41,31300.0
2006-11-16 11:00:00,44.4,44.46,44.38,44.41,39500.0,44.4,44.46,44.38,44.41,39500.0
2006-11-16 11:10:00,44.4,44.58,44.4,44.56,47700.0,44.4,44.58,44.4,44.56,47700.0
2006-11-16 11:20:00,44.59,44.74,44.57,44.61,38000.0,44.59,44.74,44.57,44.61,38000.0
2006-11-16 11:30:00,44.6,44.63,44.51,44.56,10400.0,44.6,44.63,44.51,44.56,10400.0
2006-11-16 11:40:00,44.56,44.65,44.53,44.63,10800.0,44.56,44.65,44.53,44.63,10800.0
2006-11-16 11:50:00,44.63,44.65,44.47,44.54,14300.0,44.63,44.65,44.47,44.54,14300.0
2006-11-16 12:00:00,44.55,44.66,44.47,44.55,31700.0,44.55,44.66,44.47,44.55,31700.0
2006-11-16 12:10:00,44.58,44.6,44.47,44.54,16900.0,44.58,44.6,44.47,44.54,16900.0
2006-11-16 12:20:00,44.55,44.6,44.47,44.48,11100.0,44.55,44.6,44.47,44.48,11100.0
2006-11-16 12:30:00,44.5,44.69,44.5,44.63,20400.0,44.5,44.69,44.5,44.63,20400.0
2006-11-16 12:40:00,44.6,44.79,44.58,44.62,22900.0,44.6,44.79,44.58,44.62,22900.0
2006-11-16 12:50:00,44.59,44.59,44.46,44.53,20700.0,44.59,44.59,44.46,44.53,20700.0
2006-11-16 13:00:00,44.5,44.5,44.44,44.44,10000.0,44.5,44.5,44.44,44.44,10000.0
2006-11-16 13:10:00,44.44,44.44,44.27,44.33,18300.0,44.44,44.44,44.27,44.33,18300.0
2006-11-16 13:20:00,44.32,44.35,44.25,44.32,14400.0,44.32,44.35,44.25,44.32,14400.0
2006-11-16 13:30:00,44.3,44.49,44.3,44.49,44300.0,44.3,44.49,44.3,44.49,44300.0
2006-11-16 13:40:00,44.47,44.65,44.41,44.6,13800.0,44.47,44.65,44.41,44.6,13800.0
2006-11-16 13:50:00,44.62,44.72,44.52,44.56,12800.0,44.62,44.72,44.52,44.56,12800.0
2006-11-16 14:00:00,44.56,44.57,44.41,44.47,26000.0,44.56,44.57,44.41,44.47,26000.0
2006-11-16 14:10:00,44.48,44.49,44.39,44.47,26000.0,44.48,44.49,44.39,44.47,26000.0
2006-11-16 14:20:00,44.46,44.54,44.4,44.46,14500.0,44.46,44.54,44.4,44.46,14500.0
2006-11-16 14:30:00,44.44,44.57,44.42,44.55,23700.0,44.44,44.57,44.42,44.55,23700.0
2006-11-16 14:40:00,44.59,44.59,44.47,44.54,15800.0,44.59,44.59,44.47,44.54,15800.0
2006-11-16 14:50:00,44.52,44.57,44.45,44.51,14300.0,44.52,44.57,44.45,44.51,14300.0
2006-11-16 15:00:00,44.48,44.56,44.48,44.48,16300.0,44.48,44.56,44.48,44.48,16300.0
2006-11-16 15:10:00,44.5,44.53,44.41,44.41,28400.0,44.5,44.53,44.41,44.41,28400.0
2006-11-16 15:20:00,44.4,44.59,44.36,44.56,44800.0,44.4,44.59,44.36,44.56,44800.0
2006-11-16 15:30:00,44.57,44.68,44.39,44.52,38100.0,44.57,44.68,44.39,44.52,38100.0
2006-11-16 15:40:00,44.51,44.62,44.45,44.45,42500.0,44.51,44.62,44.45,44.45,42500.0
2006-11-16 15:50:00,44.45,44.66,44.45,44.66,83200.0,44.45,44.66,44.45,44.66,83200.0
2006-11-17 09:30:00,44.76,44.77,44.5,44.56,100300.0,44.76,44.77,44.5,44.56,100300.0
2006-11-17 09:40:00,44.53,44.62,44.35,44.39,34700.0,44.53,44.62,44.35,44.39,34700.0
2006-11-17 09:50:00,44.36,44.36,44.18,44.26,20000.0,44.36,44.36,44.18,44.26,20000.0
2006-11-17 10:00:00,44.26,44.38,44.16,44.24,26900.0,44.26,44.38,44.16,44.24,26900.0
2006-11-17 10:10:00,44.22,44.24,44.15,44.17,9200.0,44.22,44.24,44.15,44.17,9200.0
2006-11-17 10:20:00,44.17,44.23,44.15,44.15,8700.0,44.17,44.23,44.15,44.15,8700.0
2006-11-17 10:30:00,44.15,44.17,44.04,44.13,36600.0,44.15,44.17,44.04,44.13,36600.0
2006-11-17 10:40:00,44.15,44.29,44.15,44.26,25500.0,44.15,44.29,44.15,44.26,25500.0
2006-11-17 10:50:00,44.27,44.38,44.26,44.29,11500.0,44.27,44.38,44.26,44.29,11500.0
2006-11-17 11:00:00,44.28,44.37,44.16,44.19,25100.0,44.28,44.37,44.16,44.19,25100.0
2006-11-17 11:10:00,44.18,44.49,44.18,44.49,21100.0,44.18,44.49,44.18,44.49,21100.0
2006-11-17 11:20:00,44.47,44.53,44.4,44.47,15200.0,44.47,44.53,44.4,44.47,15200.0
2006-11-17 11:30:00,44.47,44.54,44.42,44.47,20100.0,44.47,44.54,44.42,44.47,20100.0
2006-11-17 11:40:00,44.49,44.51,44.42,44.47,6800.0,44.49,44.51,44.42,44.47,6800.0
2006-11-17 11:50:00,44.49,44.54,44.45,44.54,11800.0,44.49,44.54,44.45,44.54,11800.0
2006-11-17 12:00:00,44.53,44.54,44.47,44.5,10700.0,44.53,44.54,44.47,44.5,10700.0
2006-11-17 12:10:00,44.49,44.5,44.41,44.46,15300.0,44.49,44.5,44.41,44.46,15300.0
2006-11-17 12:20:00,44.45,44.53,44.43,44.5,11400.0,44.45,44.53,44.43,44.5,11400.0
2006-11-17 12:30:00,44.49,44.71,44.49,44.52,19100.0,44.49,44.71,44.49,44.52,19100.0
2006-11-17 12:40:00,44.52,44.7,44.52,44.7,12300.0,44.52,44.7,44.52,44.7,12300.0
2006-11-17 12:50:00,44.7,44.71,44.55,44.6,15800.0,44.7,44.71,44.55,44.6,15800.0
2006-11-17 13:00:00,44.6,44.65,44.59,44.63,10900.0,44.6,44.65,44.59,44.63,10900.0
2006-11-17 13:10:00,44.61,44.69,44.6,44.67,6000.0,44.61,44.69,44.6,44.67,6000.0
2006-11-17 13:20:00,44.66,44.66,44.6,44.6,12800.0,44.66,44.66,44.6,44.6,12800.0
2006-11-17 13:30:00,44.6,44.68,44.55,44.56,18100.0,44.6,44.68,44.55,44.56,18100.0
2006-11-17 13:40:00,44.56,44.58,44.45,44.48,8100.0,44.56,44.58,44.45,44.48,8100.0
2006-11-17 13:50:00,44.5,44.68,44.47,44.64,11700.0,44.5,44.68,44.47,44.64,11700.0
2006-11-17 14:00:00,44.64,44.7,44.57,44.58,12500.0,44.64,44.7,44.57,44.58,12500.0
2006-11-17 14:10:00,44.59,44.73,44.59,44.69,13000.0,44.59,44.73,44.59,44.69,13000.0
2006-11-17 14:20:00,44.7,44.74,44.63,44.73,16300.0,44.7,44.74,44.63,44.73,16300.0
2006-11-17 14:30:00,44.74,44.8,44.72,44.74,32200.0,44.74,44.8,44.72,44.74,32200.0
2006-11-17 14:40:00,44.71,44.74,44.6,44.64,39100.0,44.71,44.74,44.6,44.64,39100.0
2006-11-17 14:50:00,44.62,44.62,44.52,44.6,15800.0,44.62,44.62,44.52,44.6,15800.0
2006-11-17 15:00:00,44.6,44.73,44.59,44.73,16000.0,44.6,44.73,44.59,44.73,16000.0
2006-11-17 15:10:00,44.74,44.75,44.53,44.53,28100.0,44.74,44.75,44.53,44.53,28100.0
2006-11-17 15:20:00,44.53,44.56,44.42,44.45,33200.0,44.53,44.56,44.42,44.45,33200.0
2006-11-17 15:30:00,44.45,44.61,44.45,44.61,37800.0,44.45,44.61,44.45,44.61,37800.0
2006-11-17 15:40:00,44.62,44.62,44.5,44.5,23500.0,44.62,44.62,44.5,44.5,23500.0
2006-11-17 15:50:00,44.5,44.7,44.39,44.5,109000.0,44.5,44.7,44.39,44.5,109000.0
2006-11-20 09:30:00,44.49,44.86,44.24,44.75,44400.0,44.49,44.86,44.24,44.75,44400.0
2006-11-20 09:40:00,44.75,44.75,44.64,44.67,25700.0,44.75,44.75,44.64,44.67,25700.0
2006-11-20 09:50:00,44.69,44.69,44.34,44.49,28400.0,44.69,44.69,44.34,44.49,28400.0
2006-11-20 10:00:00,44.49,44.57,44.17,44.25,31900.0,44.49,44.57,44.17,44.25,31900.0
2006-11-20 10:10:00,44.26,44.45,44.26,44.38,22200.0,44.26,44.45,44.26,44.38,22200.0
2006-11-20 10:20:00,44.42,44.55,44.31,44.47,21900.0,44.42,44.55,44.31,44.47,21900.0
2006-11-20 10:30:00,44.48,44.79,44.42,44.79,35300.0,44.48,44.79,44.42,44.79,35300.0
2006-11-20 10:40:00,44.76,44.8,44.68,44.7,16800.0,44.76,44.8,44.68,44.7,16800.0
2006-11-20 10:50:00,44.71,44.71,44.37,44.5,24300.0,44.71,44.71,44.37,44.5,24300.0
2006-11-20 11:00:00,44.54,44.95,44.54,44.95,23500.0,44.54,44.95,44.54,44.95,23500.0
2006-11-20 11:10:00,44.92,44.95,44.85,44.9,25400.0,44.92,44.95,44.85,44.9,25400.0
2006-11-20 11:20:00,44.89,44.98,44.86,44.98,14100.0,44.89,44.98,44.86,44.98,14100.0
2006-11-20 11:30:00,44.98,44.99,44.92,44.97,16700.0,44.98,44.99,44.92,44.97,16700.0
2006-11-20 11:40:00,44.98,44.98,44.85,44.92,26200.0,44.98,44.98,44.85,44.92,26200.0
2006-11-20 11:50:00,44.94,45.0,44.88,44.93,25800.0,44.94,45.0,44.88,44.93,25800.0
2006-11-20 12:00:00,44.93,44.99,44.88,44.96,19400.0,44.93,44.99,44.88,44.96,19400.0
2006-11-20 12:10:00,44.98,45.0,44.95,45.0,16500.0,44.98,45.0,44.95,45.0,16500.0
2006-11-20 12:20:00,45.0,45.12,44.94,44.97,133500.0,45.0,45.12,44.94,44.97,133500.0
2006-11-20 12:30:00,44.98,45.09,44.94,45.0,20500.0,44.98,45.09,44.94,45.0,20500.0
2006-11-20 12:40:00,44.99,45.06,44.92,44.98,17300.0,44.99,45.06,44.92,44.98,17300.0
2006-11-20 12:50:00,44.99,45.06,44.8,44.95,62400.0,44.99,45.06,44.8,44.95,62400.0
2006-11-20 13:00:00,44.96,45.25,44.88,45.21,115400.0,44.96,45.25,44.88,45.21,115400.0
2006-11-20 13:10:00,45.2,45.28,45.06,45.08,120300.0,45.2,45.28,45.06,45.08,120300.0
2006-11-20 13:20:00,45.08,45.08,44.99,45.07,19700.0,45.08,45.08,44.99,45.07,19700.0
2006-11-20 13:30:00,45.06,45.1,44.96,45.1,30500.0,45.06,45.1,44.96,45.1,30500.0
2006-11-20 13:40:00,45.11,45.19,45.07,45.1,19500.0,45.11,45.19,45.07,45.1,19500.0
2006-11-20 13:50:00,45.11,45.25,45.11,45.22,9000.0,45.11,45.25,45.11,45.22,9000.0
2006-11-20 14:00:00,45.19,45.34,45.19,45.21,18400.0,45.19,45.34,45.19,45.21,18400.0
2006-11-20 14:10:00,45.22,45.22,45.0,45.0,13500.0,45.22,45.22,45.0,45.0,13500.0
2006-11-20 14:20:00,44.96,44.98,44.68,44.69,23600.0,44.96,44.98,44.68,44.69,23600.0
2006-11-20 14:30:00,44.69,44.71,44.55,44.7,29600.0,44.69,44.71,44.55,44.7,29600.0
2006-11-20 14:40:00,44.7,44.82,44.66,44.82,18100.0,44.7,44.82,44.66,44.82,18100.0
2006-11-20 14:50:00,44.81,44.95,44.79,44.88,12200.0,44.81,44.95,44.79,44.88,12200.0
2006-11-20 15:00:00,44.94,44.99,44.82,44.86,9500.0,44.94,44.99,44.82,44.86,9500.0
2006-11-20 15:10:00,44.86,44.93,44.81,44.93,14700.0,44.86,44.93,44.81,44.93,14700.0
2006-11-20 15:20:00,44.95,44.98,44.66,44.8,17500.0,44.95,44.98,44.66,44.8,17500.0
2006-11-20 15:30:00,44.81,45.0,44.81,44.98,22900.0,44.81,45.0,44.81,44.98,22900.0
2006-11-20 15:40:00,44.98,45.22,44.98,45.22,38000.0,44.98,45.22,44.98,45.22,38000.0
2006-11-20 15:50:00,45.22,45.24,45.04,45.13,57200.0,45.22,45.24,45.04,45.13,57200.0
2006-11-21 09:30:00,44.5,45.2,44.5,44.66,44700.0,44.5,45.2,44.5,44.66,44700.0
2006-11-21 09:40:00,44.65,44.8,44.4,44.66,31300.0,44.65,44.8,44.4,44.66,31300.0
2006-11-21 09:50:00,44.63,44.67,44.42,44.47,29400.0,44.63,44.67,44.42,44.47,29400.0
2006-11-21 10:00:00,44.48,44.53,43.88,44.12,92900.0,44.48,44.53,43.88,44.12,92900.0
2006-11-21 10:10:00,44.16,44.22,44.07,44.13,27000.0,44.16,44.22,44.07,44.13,27000.0
2006-11-21 10:20:00,44.18,44.18,43.91,44.06,50400.0,44.18,44.18,43.91,44.06,50400.0
2006-11-21 10:30:00,44.06,44.07,43.8,43.81,29900.0,44.06,44.07,43.8,43.81,29900.0
2006-11-21 10:40:00,43.82,43.89,43.72,43.89,44200.0,43.82,43.89,43.72,43.89,44200.0
2006-11-21 10:50:00,43.81,43.97,43.79,43.96,40000.0,43.81,43.97,43.79,43.96,40000.0
2006-11-21 11:00:00,43.95,43.98,43.95,43.96,10600.0,43.95,43.98,43.95,43.96,10600.0
2006-11-21 11:10:00,43.96,44.0,43.84,44.0,26100.0,43.96,44.0,43.84,44.0,26100.0
2006-11-21 11:20:00,44.0,44.27,43.99,44.22,31000.0,44.0,44.27,43.99,44.22,31000.0
2006-11-21 11:30:00,44.24,44.24,44.02,44.14,22700.0,44.24,44.24,44.02,44.14,22700.0
2006-11-21 11:40:00,44.17,44.18,44.08,44.1,33400.0,44.17,44.18,44.08,44.1,33400.0
2006-11-21 11:50:00,44.1,44.27,44.1,44.16,14200.0,44.1,44.27,44.1,44.16,14200.0
2006-11-21 12:00:00,44.16,44.33,44.16,44.33,14200.0,44.16,44.33,44.16,44.33,14200.0
2006-11-21 12:10:00,44.34,44.36,44.22,44.24,23000.0,44.34,44.36,44.22,44.24,23000.0
2006-11-21 12:20:00,44.26,44.43,44.26,44.43,14500.0,44.26,44.43,44.26,44.43,14500.0
2006-11-21 12:30:00,44.44,44.5,44.42,44.48,24900.0,44.44,44.5,44.42,44.48,24900.0
2006-11-21 12:40:00,44.47,44.47,44.45,44.45,12400.0,44.47,44.47,44.45,44.45,12400.0
2006-11-21 12:50:00,44.46,44.47,44.42,44.47,3800.0,44.46,44.47,44.42,44.47,3800.0
2006-11-21 13:00:00,44.47,44.63,44.46,44.6,15900.0,44.47,44.63,44.46,44.6,15900.0
2006-11-21 13:10:00,44.6,44.62,44.45,44.45,18500.0,44.6,44.62,44.45,44.45,18500.0
2006-11-21 13:20:00,44.46,44.48,44.27,44.27,17900.0,44.46,44.48,44.27,44.27,17900.0
2006-11-21 13:30:00,44.3,44.36,44.26,44.35,5400.0,44.3,44.36,44.26,44.35,5400.0
2006-11-21 13:40:00,44.35,44.36,44.26,44.3,6800.0,44.35,44.36,44.26,44.3,6800.0
2006-11-21 13:50:00,44.29,44.36,44.28,44.28,7500.0,44.29,44.36,44.28,44.28,7500.0
2006-11-21 14:00:00,44.27,44.28,44.19,44.2,25300.0,44.27,44.28,44.19,44.2,25300.0
2006-11-21 14:10:00,44.19,44.45,44.08,44.08,28800.0,44.19,44.45,44.08,44.08,28800.0
2006-11-21 14:20:00,44.06,44.26,44.06,44.26,14500.0,44.06,44.26,44.06,44.26,14500.0
2006-11-21 14:30:00,44.27,44.27,44.13,44.2,16600.0,44.27,44.27,44.13,44.2,16600.0
2006-11-21 14:40:00,44.2,44.22,44.06,44.21,15800.0,44.2,44.22,44.06,44.21,15800.0
2006-11-21 14:50:00,44.23,44.27,44.07,44.09,22300.0,44.23,44.27,44.07,44.09,22300.0
2006-11-21 15:00:00,44.09,44.14,44.07,44.11,13200.0,44.09,44.14,44.07,44.11,13200.0
2006-11-21 15:10:00,44.11,44.21,44.05,44.21,21000.0,44.11,44.21,44.05,44.21,21000.0
2006-11-21 15:20:00,44.21,44.26,44.07,44.1,32500.0,44.21,44.26,44.07,44.1,32500.0
2006-11-21 15:30:00,44.11,44.11,44.0,44.09,30200.0,44.11,44.11,44.0,44.09,30200.0
2006-11-21 15:40:00,44.09,44.15,44.04,44.07,22300.0,44.09,44.15,44.04,44.07,22300.0
2006-11-21 15:50:00,44.07,44.13,44.02,44.12,33300.0,44.07,44.13,44.02,44.12,33300.0
2006-11-22 09:30:00,44.19,44.48,44.01,44.43,19400.0,44.19,44.48,44.01,44.43,19400.0
2006-11-22 09:40:00,44.5,44.6,44.23,44.23,16200.0,44.5,44.6,44.23,44.23,16200.0
2006-11-22 09:50:00,44.29,44.29,44.06,44.21,10500.0,44.29,44.29,44.06,44.21,10500.0
2006-11-22 10:00:00,44.19,44.3,44.11,44.3,19300.0,44.19,44.3,44.11,44.3,19300.0
2006-11-22 10:10:00,44.3,44.3,44.09,44.25,14300.0,44.3,44.3,44.09,44.25,14300.0
2006-11-22 10:20:00,44.25,44.35,44.18,44.18,11900.0,44.25,44.35,44.18,44.18,11900.0
2006-11-22 10:30:00,44.19,44.29,44.17,44.26,14600.0,44.19,44.29,44.17,44.26,14600.0
2006-11-22 10:40:00,44.23,44.28,44.2,44.2,13000.0,44.23,44.28,44.2,44.2,13000.0
2006-11-22 10:50:00,44.2,44.22,44.18,44.19,15800.0,44.2,44.22,44.18,44.19,15800.0
2006-11-22 11:00:00,44.19,44.23,44.18,44.23,5500.0,44.19,44.23,44.18,44.23,5500.0
2006-11-22 11:10:00,44.23,44.26,44.18,44.25,19400.0,44.23,44.26,44.18,44.25,19400.0
2006-11-22 11:20:00,44.25,44.25,44.22,44.23,4500.0,44.25,44.25,44.22,44.23,4500.0
2006-11-22 11:30:00,44.25,44.26,44.18,44.24,11800.0,44.25,44.26,44.18,44.24,11800.0
2006-11-22 11:40:00,44.25,44.25,44.24,44.25,4600.0,44.25,44.25,44.24,44.25,4600.0
2006-11-22 11:50:00,44.24,44.25,44.18,44.2,12500.0,44.24,44.25,44.18,44.2,12500.0
2006-11-22 12:00:00,44.19,44.2,44.13,44.14,7300.0,44.19,44.2,44.13,44.14,7300.0
2006-11-22 12:10:00,44.16,44.24,44.13,44.24,3200.0,44.16,44.24,44.13,44.24,3200.0
2006-11-22 12:20:00,44.24,44.25,44.0,44.24,24500.0,44.24,44.25,44.0,44.24,24500.0
2006-11-22 12:30:00,44.24,44.42,44.24,44.42,16000.0,44.24,44.42,44.24,44.42,16000.0
2006-11-22 12:40:00,44.41,44.44,44.36,44.44,21200.0,44.41,44.44,44.36,44.44,21200.0
2006-11-22 12:50:00,44.44,44.5,44.43,44.5,18700.0,44.44,44.5,44.43,44.5,18700.0
2006-11-22 13:00:00,44.49,44.67,44.46,44.63,14900.0,44.49,44.67,44.46,44.63,14900.0
2006-11-22 13:10:00,44.63,44.65,44.56,44.57,6900.0,44.63,44.65,44.56,44.57,6900.0
2006-11-22 13:20:00,44.57,44.7,44.57,44.67,8100.0,44.57,44.7,44.57,44.67,8100.0
2006-11-22 13:30:00,44.67,44.75,44.67,44.73,4300.0,44.67,44.75,44.67,44.73,4300.0
2006-11-22 13:40:00,44.74,44.86,44.72,44.84,10100.0,44.74,44.86,44.72,44.84,10100.0
2006-11-22 13:50:00,44.84,44.99,44.83,44.99,30700.0,44.84,44.99,44.83,44.99,30700.0
2006-11-22 14:00:00,44.98,44.99,44.84,44.88,14300.0,44.98,44.99,44.84,44.88,14300.0
2006-11-22 14:10:00,44.88,45.0,44.83,44.98,14000.0,44.88,45.0,44.83,44.98,14000.0
2006-11-22 14:20:00,44.97,45.01,44.91,44.93,10600.0,44.97,45.01,44.91,44.93,10600.0
2006-11-22 14:30:00,44.94,44.99,44.89,44.9,9100.0,44.94,44.99,44.89,44.9,9100.0
2006-11-22 14:40:00,44.89,44.93,44.85,44.93,12400.0,44.89,44.93,44.85,44.93,12400.0
2006-11-22 14:50:00,44.93,44.93,44.85,44.91,18500.0,44.93,44.93,44.85,44.91,18500.0
2006-11-22 15:00:00,44.91,44.94,44.83,44.85,15200.0,44.91,44.94,44.83,44.85,15200.0
2006-11-22 15:10:00,44.85,44.85,44.71,44.72,13400.0,44.85,44.85,44.71,44.72,13400.0
2006-11-22 15:20:00,44.71,44.8,44.71,44.8,11500.0,44.71,44.8,44.71,44.8,11500.0
2006-11-22 15:30:00,44.8,44.85,44.78,44.83,26100.0,44.8,44.85,44.78,44.83,26100.0
2006-11-22 15:40:00,44.84,44.88,44.82,44.84,76400.0,44.84,44.88,44.82,44.84,76400.0
2006-11-22 15:50:00,44.86,44.95,44.83,44.9,52000.0,44.86,44.95,44.83,44.9,52000.0
2006-11-24 09:30:00,44.69,44.7,44.39,44.53,14200.0,44.69,44.7,44.39,44.53,14200.0
2006-11-24 09:40:00,44.51,44.55,44.3,44.32,23100.0,44.51,44.55,44.3,44.32,23100.0
2006-11-24 09:50:00,44.32,44.57,44.17,44.57,15800.0,44.32,44.57,44.17,44.57,15800.0
2006-11-24 10:00:00,44.56,44.85,44.53,44.55,15100.0,44.56,44.85,44.53,44.55,15100.0
2006-11-24 10:10:00,44.56,44.72,44.5,44.72,4600.0,44.56,44.72,44.5,44.72,4600.0
2006-11-24 10:20:00,44.78,44.88,44.64,44.82,8800.0,44.78,44.88,44.64,44.82,8800.0
2006-11-24 10:30:00,44.84,44.85,44.73,44.8,4400.0,44.84,44.85,44.73,44.8,4400.0
2006-11-24 10:40:00,44.8,44.82,44.77,44.77,5100.0,44.8,44.82,44.77,44.77,5100.0
2006-11-24 10:50:00,44.78,44.89,44.78,44.82,7600.0,44.78,44.89,44.78,44.82,7600.0
2006-11-24 11:00:00,44.86,44.9,44.78,44.9,5000.0,44.86,44.9,44.78,44.9,5000.0
2006-11-24 11:10:00,44.9,44.9,44.88,44.9,6600.0,44.9,44.9,44.88,44.9,6600.0
2006-11-24 11:20:00,44.89,44.92,44.86,44.87,4300.0,44.89,44.92,44.86,44.87,4300.0
2006-11-24 11:30:00,44.89,44.93,44.87,44.88,2700.0,44.89,44.93,44.87,44.88,2700.0
2006-11-24 11:40:00,44.89,44.91,44.52,44.63,32100.0,44.89,44.91,44.52,44.63,32100.0
2006-11-24 11:50:00,44.68,44.81,44.68,44.77,11300.0,44.68,44.81,44.68,44.77,11300.0
2006-11-24 12:00:00,44.8,44.97,44.8,44.97,11000.0,44.8,44.97,44.8,44.97,11000.0
2006-11-24 12:10:00,44.96,44.99,44.93,44.96,9200.0,44.96,44.99,44.93,44.96,9200.0
2006-11-24 12:20:00,44.97,44.99,44.97,44.98,7800.0,44.97,44.99,44.97,44.98,7800.0
2006-11-24 12:30:00,44.99,44.99,44.96,44.99,8600.0,44.99,44.99,44.96,44.99,8600.0
2006-11-24 12:40:00,44.99,44.99,44.83,44.97,25800.0,44.99,44.99,44.83,44.97,25800.0
2006-11-24 12:50:00,44.97,44.97,44.82,44.9,26200.0,44.97,44.97,44.82,44.9,26200.0
2006-11-27 09:30:00,43.3,44.22,43.27,44.13,140200.0,43.3,44.22,43.27,44.13,140200.0
2006-11-27 09:40:00,44.1,44.62,44.06,44.51,75400.0,44.1,44.62,44.06,44.51,75400.0
2006-11-27 09:50:00,44.47,44.6,44.32,44.44,73200.0,44.47,44.6,44.32,44.44,73200.0
2006-11-27 10:00:00,44.45,44.45,44.01,44.07,62500.0,44.45,44.45,44.01,44.07,62500.0
2006-11-27 10:10:00,44.08,44.28,43.89,44.16,76300.0,44.08,44.28,43.89,44.16,76300.0
2006-11-27 10:20:00,44.17,44.37,44.12,44.23,19900.0,44.17,44.37,44.12,44.23,19900.0
2006-11-27 10:30:00,44.2,44.2,44.04,44.14,20700.0,44.2,44.2,44.04,44.14,20700.0
2006-11-27 10:40:00,44.12,44.13,43.96,43.98,16300.0,44.12,44.13,43.96,43.98,16300.0
2006-11-27 10:50:00,43.98,44.0,43.87,43.91,38400.0,43.98,44.0,43.87,43.91,38400.0
2006-11-27 11:00:00,43.92,43.96,43.72,43.76,20600.0,43.92,43.96,43.72,43.76,20600.0
2006-11-27 11:10:00,43.72,43.72,43.62,43.65,28000.0,43.72,43.72,43.62,43.65,28000.0
2006-11-27 11:20:00,43.65,43.69,43.6,43.6,53900.0,43.65,43.69,43.6,43.6,53900.0
2006-11-27 11:30:00,43.59,43.7,43.5,43.6,42900.0,43.59,43.7,43.5,43.6,42900.0
2006-11-27 11:40:00,43.58,43.88,43.5,43.8,75400.0,43.58,43.88,43.5,43.8,75400.0
2006-11-27 11:50:00,43.83,44.03,43.81,43.85,41900.0,43.83,44.03,43.81,43.85,41900.0
2006-11-27 12:00:00,43.86,43.95,43.82,43.88,27100.0,43.86,43.95,43.82,43.88,27100.0
2006-11-27 12:10:00,43.88,44.11,43.88,44.08,21100.0,43.88,44.11,43.88,44.08,21100.0
2006-11-27 12:20:00,44.06,44.06,43.96,43.99,13900.0,44.06,44.06,43.96,43.99,13900.0
2006-11-27 12:30:00,43.97,43.99,43.52,43.6,35000.0,43.97,43.99,43.52,43.6,35000.0
2006-11-27 12:40:00,43.61,43.72,43.52,43.56,41000.0,43.61,43.72,43.52,43.56,41000.0
2006-11-27 12:50:00,43.55,43.57,43.4,43.43,28200.0,43.55,43.57,43.4,43.43,28200.0
2006-11-27 13:00:00,43.41,43.5,43.27,43.47,23900.0,43.41,43.5,43.27,43.47,23900.0
2006-11-27 13:10:00,43.46,43.5,43.39,43.4,11800.0,43.46,43.5,43.39,43.4,11800.0
2006-11-27 13:20:00,43.39,43.5,43.37,43.5,11800.0,43.39,43.5,43.37,43.5,11800.0
2006-11-27 13:30:00,43.5,43.5,43.35,43.35,16800.0,43.5,43.5,43.35,43.35,16800.0
2006-11-27 13:40:00,43.33,43.49,43.33,43.47,9300.0,43.33,43.49,43.33,43.47,9300.0
2006-11-27 13:50:00,43.48,43.5,43.43,43.43,13400.0,43.48,43.5,43.43,43.43,13400.0
2006-11-27 14:00:00,43.43,43.48,43.24,43.24,24100.0,43.43,43.48,43.24,43.24,24100.0
2006-11-27 14:10:00,43.26,43.31,43.1,43.1,38800.0,43.26,43.31,43.1,43.1,38800.0
2006-11-27 14:20:00,43.12,43.25,43.08,43.25,34700.0,43.12,43.25,43.08,43.25,34700.0
2006-11-27 14:30:00,43.25,43.25,43.11,43.21,34500.0,43.25,43.25,43.11,43.21,34500.0
2006-11-27 14:40:00,43.2,43.22,42.99,43.04,59900.0,43.2,43.22,42.99,43.04,59900.0
2006-11-27 14:50:00,43.02,43.16,43.0,43.08,33000.0,43.02,43.16,43.0,43.08,33000.0
2006-11-27 15:00:00,43.07,43.08,42.98,43.0,25300.0,43.07,43.08,42.98,43.0,25300.0
2006-11-27 15:10:00,43.01,43.02,42.91,42.92,33400.0,43.01,43.02,42.91,42.92,33400.0
2006-11-27 15:20:00,42.93,43.05,42.72,42.89,48700.0,42.93,43.05,42.72,42.89,48700.0
2006-11-27 15:30:00,42.93,43.03,42.83,43.03,35700.0,42.93,43.03,42.83,43.03,35700.0
2006-11-27 15:40:00,43.03,43.03,42.87,42.94,56700.0,43.03,43.03,42.87,42.94,56700.0
2006-11-27 15:50:00,42.95,43.0,42.76,42.95,112300.0,42.95,43.0,42.76,42.95,112300.0
2006-11-28 09:30:00,42.83,43.21,42.73,42.92,99900.0,42.83,43.21,42.73,42.92,99900.0
2006-11-28 09:40:00,42.94,42.98,42.61,42.72,52800.0,42.94,42.98,42.61,42.72,52800.0
2006-11-28 09:50:00,42.72,42.95,42.72,42.9,28900.0,42.72,42.95,42.72,42.9,28900.0
2006-11-28 10:00:00,42.9,43.0,42.84,42.92,46800.0,42.9,43.0,42.84,42.92,46800.0
2006-11-28 10:10:00,42.93,42.95,42.78,42.86,40800.0,42.93,42.95,42.78,42.86,40800.0
2006-11-28 10:20:00,42.83,43.46,42.79,43.33,49400.0,42.83,43.46,42.79,43.33,49400.0
2006-11-28 10:30:00,43.33,43.75,43.18,43.69,62500.0,43.33,43.75,43.18,43.69,62500.0
2006-11-28 10:40:00,43.67,44.0,43.6,43.79,58700.0,43.67,44.0,43.6,43.79,58700.0
2006-11-28 10:50:00,43.78,43.87,43.76,43.78,19800.0,43.78,43.87,43.76,43.78,19800.0
2006-11-28 11:00:00,43.81,43.84,43.65,43.71,10600.0,43.81,43.84,43.65,43.71,10600.0
2006-11-28 11:10:00,43.73,43.78,43.71,43.75,10800.0,43.73,43.78,43.71,43.75,10800.0
2006-11-28 11:20:00,43.73,43.85,43.73,43.77,21800.0,43.73,43.85,43.73,43.77,21800.0
2006-11-28 11:30:00,43.77,43.78,43.7,43.76,11900.0,43.77,43.78,43.7,43.76,11900.0
2006-11-28 11:40:00,43.73,43.85,43.71,43.8,22000.0,43.73,43.85,43.71,43.8,22000.0
2006-11-28 11:50:00,43.8,43.81,43.78,43.8,22600.0,43.8,43.81,43.78,43.8,22600.0
2006-11-28 12:00:00,43.8,43.86,43.77,43.8,29800.0,43.8,43.86,43.77,43.8,29800.0
2006-11-28 12:10:00,43.8,43.84,43.69,43.69,21400.0,43.8,43.84,43.69,43.69,21400.0
2006-11-28 12:20:00,43.7,43.73,43.65,43.7,42100.0,43.7,43.73,43.65,43.7,42100.0
2006-11-28 12:30:00,43.7,43.74,43.35,43.49,41600.0,43.7,43.74,43.35,43.49,41600.0
2006-11-28 12:40:00,43.45,43.59,43.42,43.59,20100.0,43.45,43.59,43.42,43.59,20100.0
2006-11-28 12:50:00,43.56,43.61,43.49,43.55,23000.0,43.56,43.61,43.49,43.55,23000.0
2006-11-28 13:00:00,43.55,43.61,43.55,43.55,24900.0,43.55,43.61,43.55,43.55,24900.0
2006-11-28 13:10:00,43.55,43.6,43.42,43.45,21400.0,43.55,43.6,43.42,43.45,21400.0
2006-11-28 13:20:00,43.48,43.52,43.48,43.52,13600.0,43.48,43.52,43.48,43.52,13600.0
2006-11-28 13:30:00,43.53,43.56,43.45,43.56,9800.0,43.53,43.56,43.45,43.56,9800.0
2006-11-28 13:40:00,43.56,43.63,43.52,43.62,13000.0,43.56,43.63,43.52,43.62,13000.0
2006-11-28 13:50:00,43.6,43.63,43.55,43.55,14300.0,43.6,43.63,43.55,43.55,14300.0
2006-11-28 14:00:00,43.56,43.57,43.43,43.47,35300.0,43.56,43.57,43.43,43.47,35300.0
2006-11-28 14:10:00,43.46,43.61,43.46,43.6,11800.0,43.46,43.61,43.46,43.6,11800.0
2006-11-28 14:20:00,43.61,43.71,43.6,43.7,11900.0,43.61,43.71,43.6,43.7,11900.0
2006-11-28 14:30:00,43.72,43.76,43.64,43.7,45400.0,43.72,43.76,43.64,43.7,45400.0
2006-11-28 14:40:00,43.7,43.72,43.65,43.7,28900.0,43.7,43.72,43.65,43.7,28900.0
2006-11-28 14:50:00,43.7,43.72,43.64,43.65,31700.0,43.7,43.72,43.64,43.65,31700.0
2006-11-28 15:00:00,43.66,43.8,43.55,43.7,72300.0,43.66,43.8,43.55,43.7,72300.0
2006-11-28 15:10:00,43.68,43.85,43.61,43.85,54800.0,43.68,43.85,43.61,43.85,54800.0
2006-11-28 15:20:00,43.85,43.85,43.75,43.77,48900.0,43.85,43.85,43.75,43.77,48900.0
2006-11-28 15:30:00,43.77,44.0,43.76,43.96,60000.0,43.77,44.0,43.76,43.96,60000.0
2006-11-28 15:40:00,43.96,43.96,43.76,43.85,74000.0,43.96,43.96,43.76,43.85,74000.0
2006-11-28 15:50:00,43.83,44.03,43.62,43.81,191700.0,43.83,44.03,43.62,43.81,191700.0
2006-11-29 09:30:00,44.2,44.48,43.94,44.15,89800.0,44.2,44.48,43.94,44.15,89800.0
2006-11-29 09:40:00,44.15,44.49,43.95,44.34,40200.0,44.15,44.49,43.95,44.34,40200.0
2006-11-29 09:50:00,44.31,44.45,44.26,44.31,333900.0,44.31,44.45,44.26,44.31,333900.0
2006-11-29 10:00:00,44.32,44.5,44.26,44.37,57400.0,44.32,44.5,44.26,44.37,57400.0
2006-11-29 10:10:00,44.37,44.4,44.17,44.2,44200.0,44.37,44.4,44.17,44.2,44200.0
2006-11-29 10:20:00,44.23,44.25,44.02,44.08,57000.0,44.23,44.25,44.02,44.08,57000.0
2006-11-29 10:30:00,44.08,44.08,43.63,43.66,47700.0,44.08,44.08,43.63,43.66,47700.0
2006-11-29 10:40:00,43.66,44.08,43.66,44.04,24200.0,43.66,44.08,43.66,44.04,24200.0
2006-11-29 10:50:00,44.07,44.19,43.93,43.94,31600.0,44.07,44.19,43.93,43.94,31600.0
2006-11-29 11:00:00,43.95,44.18,43.81,43.89,51400.0,43.95,44.18,43.81,43.89,51400.0
2006-11-29 11:10:00,43.88,44.05,43.73,44.04,40600.0,43.88,44.05,43.73,44.04,40600.0
2006-11-29 11:20:00,44.04,44.07,43.88,43.94,35300.0,44.04,44.07,43.88,43.94,35300.0
2006-11-29 11:30:00,43.9,43.99,43.89,43.96,25200.0,43.9,43.99,43.89,43.96,25200.0
2006-11-29 11:40:00,43.96,44.15,43.96,44.15,28800.0,43.96,44.15,43.96,44.15,28800.0
2006-11-29 11:50:00,44.15,44.26,44.13,44.26,17200.0,44.15,44.26,44.13,44.26,17200.0
2006-11-29 12:00:00,44.27,44.48,44.26,44.48,17400.0,44.27,44.48,44.26,44.48,17400.0
2006-11-29 12:10:00,44.49,44.5,44.46,44.5,13200.0,44.49,44.5,44.46,44.5,13200.0
2006-11-29 12:20:00,44.5,44.57,44.4,44.48,25400.0,44.5,44.57,44.4,44.48,25400.0
2006-11-29 12:30:00,44.46,44.47,44.37,44.37,17100.0,44.46,44.47,44.37,44.37,17100.0
2006-11-29 12:40:00,44.37,44.43,44.37,44.39,7900.0,44.37,44.43,44.37,44.39,7900.0
2006-11-29 12:50:00,44.38,44.39,44.3,44.35,13700.0,44.38,44.39,44.3,44.35,13700.0
2006-11-29 13:00:00,44.35,44.4,44.3,44.4,8100.0,44.35,44.4,44.3,44.4,8100.0
2006-11-29 13:10:00,44.38,44.38,44.16,44.18,21700.0,44.38,44.38,44.16,44.18,21700.0
2006-11-29 13:20:00,44.17,44.2,44.12,44.14,11200.0,44.17,44.2,44.12,44.14,11200.0
2006-11-29 13:30:00,44.14,44.17,44.03,44.07,14000.0,44.14,44.17,44.03,44.07,14000.0
2006-11-29 13:40:00,44.07,44.34,44.0,44.34,27200.0,44.07,44.34,44.0,44.34,27200.0
2006-11-29 13:50:00,44.34,44.37,44.18,44.34,15800.0,44.34,44.37,44.18,44.34,15800.0
2006-11-29 14:00:00,44.36,44.47,44.28,44.33,26500.0,44.36,44.47,44.28,44.33,26500.0
2006-11-29 14:10:00,44.33,44.38,44.27,44.35,21400.0,44.33,44.38,44.27,44.35,21400.0
2006-11-29 14:20:00,44.38,44.38,43.9,44.31,23600.0,44.38,44.38,43.9,44.31,23600.0
2006-11-29 14:30:00,44.32,44.49,44.31,44.48,39000.0,44.32,44.49,44.31,44.48,39000.0
2006-11-29 14:40:00,44.48,44.55,44.44,44.5,54800.0,44.48,44.55,44.44,44.5,54800.0
2006-11-29 14:50:00,44.5,44.72,44.5,44.67,38000.0,44.5,44.72,44.5,44.67,38000.0
2006-11-29 15:00:00,44.66,44.84,44.65,44.74,49900.0,44.66,44.84,44.65,44.74,49900.0
2006-11-29 15:10:00,44.74,44.83,44.63,44.74,32700.0,44.74,44.83,44.63,44.74,32700.0
2006-11-29 15:20:00,44.73,44.76,44.67,44.68,25700.0,44.73,44.76,44.67,44.68,25700.0
2006-11-29 15:30:00,44.69,44.85,44.65,44.84,49900.0,44.69,44.85,44.65,44.84,49900.0
2006-11-29 15:40:00,44.85,44.9,44.78,44.8,39100.0,44.85,44.9,44.78,44.8,39100.0
2006-11-29 15:50:00,44.8,44.89,44.76,44.89,45100.0,44.8,44.89,44.76,44.89,45100.0
2006-11-30 09:30:00,44.82,45.38,44.59,45.32,72600.0,44.82,45.38,44.59,45.32,72600.0
2006-11-30 09:40:00,45.35,45.35,44.53,45.11,57900.0,45.35,45.35,44.53,45.11,57900.0
2006-11-30 09:50:00,45.16,45.26,44.78,45.0,27000.0,45.16,45.26,44.78,45.0,27000.0
2006-11-30 10:00:00,44.97,45.0,44.64,44.71,25100.0,44.97,45.0,44.64,44.71,25100.0
2006-11-30 10:10:00,44.71,44.75,44.23,44.24,45900.0,44.71,44.75,44.23,44.24,45900.0
2006-11-30 10:20:00,44.24,44.41,44.21,44.28,57000.0,44.24,44.41,44.21,44.28,57000.0
2006-11-30 10:30:00,44.29,44.37,43.95,44.2,76600.0,44.29,44.37,43.95,44.2,76600.0
2006-11-30 10:40:00,44.21,44.37,44.2,44.3,46400.0,44.21,44.37,44.2,44.3,46400.0
2006-11-30 10:50:00,44.32,44.65,44.31,44.61,19500.0,44.32,44.65,44.31,44.61,19500.0
2006-11-30 11:00:00,44.61,44.73,44.55,44.7,72800.0,44.61,44.73,44.55,44.7,72800.0
2006-11-30 11:10:00,44.69,44.73,44.56,44.61,32100.0,44.69,44.73,44.56,44.61,32100.0
2006-11-30 11:20:00,44.6,44.6,44.28,44.46,20300.0,44.6,44.6,44.28,44.46,20300.0
2006-11-30 11:30:00,44.46,44.67,44.46,44.57,25400.0,44.46,44.67,44.46,44.57,25400.0
2006-11-30 11:40:00,44.57,44.68,44.49,44.49,15600.0,44.57,44.68,44.49,44.49,15600.0
2006-11-30 11:50:00,44.46,44.59,44.31,44.54,26600.0,44.46,44.59,44.31,44.54,26600.0
2006-11-30 12:00:00,44.56,44.56,44.32,44.34,20000.0,44.56,44.56,44.32,44.34,20000.0
2006-11-30 12:10:00,44.35,44.51,44.34,44.45,6900.0,44.35,44.51,44.34,44.45,6900.0
2006-11-30 12:20:00,44.45,44.56,44.43,44.49,9200.0,44.45,44.56,44.43,44.49,9200.0
2006-11-30 12:30:00,44.5,44.57,44.46,44.46,14900.0,44.5,44.57,44.46,44.46,14900.0
2006-11-30 12:40:00,44.44,44.53,44.38,44.48,8800.0,44.44,44.53,44.38,44.48,8800.0
2006-11-30 12:50:00,44.48,44.62,44.47,44.58,9700.0,44.48,44.62,44.47,44.58,9700.0
2006-11-30 13:00:00,44.56,44.56,44.5,44.52,18100.0,44.56,44.56,44.5,44.52,18100.0
2006-11-30 13:10:00,44.51,44.65,44.42,44.62,14900.0,44.51,44.65,44.42,44.62,14900.0
2006-11-30 13:20:00,44.61,44.66,44.48,44.6,15100.0,44.61,44.66,44.48,44.6,15100.0
2006-11-30 13:30:00,44.6,44.64,44.5,44.53,32200.0,44.6,44.64,44.5,44.53,32200.0
2006-11-30 13:40:00,44.51,44.52,44.36,44.39,18900.0,44.51,44.52,44.36,44.39,18900.0
2006-11-30 13:50:00,44.39,44.44,44.21,44.22,10500.0,44.39,44.44,44.21,44.22,10500.0
2006-11-30 14:00:00,44.21,44.33,44.2,44.25,18200.0,44.21,44.33,44.2,44.25,18200.0
2006-11-30 14:10:00,44.26,44.3,44.21,44.3,16500.0,44.26,44.3,44.21,44.3,16500.0
2006-11-30 14:20:00,44.34,44.35,44.26,44.3,15800.0,44.34,44.35,44.26,44.3,15800.0
2006-11-30 14:30:00,44.33,44.44,44.29,44.36,13500.0,44.33,44.44,44.29,44.36,13500.0
2006-11-30 14:40:00,44.38,44.48,44.29,44.38,15500.0,44.38,44.48,44.29,44.38,15500.0
2006-11-30 14:50:00,44.36,44.4,44.34,44.38,19400.0,44.36,44.4,44.34,44.38,19400.0
2006-11-30 15:00:00,44.38,44.46,44.35,44.44,20700.0,44.38,44.46,44.35,44.44,20700.0
2006-11-30 15:10:00,44.45,44.45,44.36,44.38,19900.0,44.45,44.45,44.36,44.38,19900.0
2006-11-30 15:20:00,44.41,44.51,44.34,44.47,17500.0,44.41,44.51,44.34,44.47,17500.0
2006-11-30 15:30:00,44.47,44.5,44.34,44.34,32800.0,44.47,44.5,44.34,44.34,32800.0
2006-11-30 15:40:00,44.33,44.33,44.07,44.11,55300.0,44.33,44.33,44.07,44.11,55300.0
2006-11-30 15:50:00,44.1,44.32,44.06,44.26,86000.0,44.1,44.32,44.06,44.26,86000.0
2006-12-01 09:30:00,44.01,44.62,44.0,44.35,66300.0,44.01,44.62,44.0,44.35,66300.0
2006-12-01 09:40:00,44.35,44.53,44.06,44.29,42900.0,44.35,44.53,44.06,44.29,42900.0
2006-12-01 09:50:00,44.27,44.35,44.06,44.19,37500.0,44.27,44.35,44.06,44.19,37500.0
2006-12-01 10:00:00,44.18,44.3,43.82,43.91,53700.0,44.18,44.3,43.82,43.91,53700.0
2006-12-01 10:10:00,43.9,44.1,43.9,44.04,35400.0,43.9,44.1,43.9,44.04,35400.0
2006-12-01 10:20:00,44.02,44.13,43.89,43.89,27100.0,44.02,44.13,43.89,43.89,27100.0
2006-12-01 10:30:00,43.89,43.92,43.52,43.57,39200.0,43.89,43.92,43.52,43.57,39200.0
2006-12-01 10:40:00,43.59,43.84,43.58,43.84,27400.0,43.59,43.84,43.58,43.84,27400.0
2006-12-01 10:50:00,43.82,43.83,43.68,43.74,12300.0,43.82,43.83,43.68,43.74,12300.0
2006-12-01 11:00:00,43.73,43.91,43.7,43.78,16200.0,43.73,43.91,43.7,43.78,16200.0
2006-12-01 11:10:00,43.73,43.88,43.69,43.87,13000.0,43.73,43.88,43.69,43.87,13000.0
2006-12-01 11:20:00,43.88,43.88,43.66,43.86,18200.0,43.88,43.88,43.66,43.86,18200.0
2006-12-01 11:30:00,43.89,43.99,43.86,43.95,9900.0,43.89,43.99,43.86,43.95,9900.0
2006-12-01 11:40:00,43.97,44.27,43.97,44.21,15300.0,43.97,44.27,43.97,44.21,15300.0
2006-12-01 11:50:00,44.23,44.27,44.14,44.25,24000.0,44.23,44.27,44.14,44.25,24000.0
2006-12-01 12:00:00,44.24,44.26,44.07,44.16,30400.0,44.24,44.26,44.07,44.16,30400.0
2006-12-01 12:10:00,44.14,44.14,44.02,44.11,9600.0,44.14,44.14,44.02,44.11,9600.0
2006-12-01 12:20:00,44.09,44.09,43.92,43.93,12400.0,44.09,44.09,43.92,43.93,12400.0
2006-12-01 12:30:00,43.96,44.0,43.85,43.85,20200.0,43.96,44.0,43.85,43.85,20200.0
2006-12-01 12:40:00,43.85,43.91,43.85,43.91,6000.0,43.85,43.91,43.85,43.91,6000.0
2006-12-01 12:50:00,43.9,43.91,43.83,43.83,7700.0,43.9,43.91,43.83,43.83,7700.0
2006-12-01 13:00:00,43.84,43.84,43.66,43.67,27600.0,43.84,43.84,43.66,43.67,27600.0
2006-12-01 13:10:00,43.66,43.75,43.54,43.58,61200.0,43.66,43.75,43.54,43.58,61200.0
2006-12-01 13:20:00,43.57,43.63,43.57,43.57,16200.0,43.57,43.63,43.57,43.57,16200.0
2006-12-01 13:30:00,43.57,43.66,43.4,43.43,26300.0,43.57,43.66,43.4,43.43,26300.0
2006-12-01 13:40:00,43.45,43.6,43.4,43.6,14400.0,43.45,43.6,43.4,43.6,14400.0
2006-12-01 13:50:00,43.59,43.7,43.59,43.65,11700.0,43.59,43.7,43.59,43.65,11700.0
2006-12-01 14:00:00,43.65,43.76,43.53,43.75,22500.0,43.65,43.76,43.53,43.75,22500.0
2006-12-01 14:10:00,43.74,43.75,43.5,43.5,18800.0,43.74,43.75,43.5,43.5,18800.0
2006-12-01 14:20:00,43.52,43.68,43.42,43.6,22200.0,43.52,43.68,43.42,43.6,22200.0
2006-12-01 14:30:00,43.59,43.66,43.45,43.53,14000.0,43.59,43.66,43.45,43.53,14000.0
2006-12-01 14:40:00,43.55,43.75,43.45,43.74,21700.0,43.55,43.75,43.45,43.74,21700.0
2006-12-01 14:50:00,43.75,43.75,43.65,43.71,16800.0,43.75,43.75,43.65,43.71,16800.0
2006-12-01 15:00:00,43.72,43.78,43.67,43.77,22200.0,43.72,43.78,43.67,43.77,22200.0
2006-12-01 15:10:00,43.78,43.79,43.66,43.72,18700.0,43.78,43.79,43.66,43.72,18700.0
2006-12-01 15:20:00,43.7,43.76,43.63,43.76,27600.0,43.7,43.76,43.63,43.76,27600.0
2006-12-01 15:30:00,43.76,43.93,43.69,43.74,46800.0,43.76,43.93,43.69,43.74,46800.0
2006-12-01 15:40:00,43.75,44.23,43.75,44.13,55200.0,43.75,44.23,43.75,44.13,55200.0
2006-12-01 15:50:00,44.14,44.29,44.09,44.15,37000.0,44.14,44.29,44.09,44.15,37000.0
2006-12-04 09:30:00,44.4,44.79,43.39,44.33,55000.0,44.4,44.79,43.39,44.33,55000.0
2006-12-04 09:40:00,44.35,44.46,44.03,44.03,58200.0,44.35,44.46,44.03,44.03,58200.0
2006-12-04 09:50:00,44.03,44.25,44.03,44.21,18000.0,44.03,44.25,44.03,44.21,18000.0
2006-12-04 10:00:00,44.21,44.45,44.16,44.32,33100.0,44.21,44.45,44.16,44.32,33100.0
2006-12-04 10:10:00,44.33,44.33,44.2,44.22,31500.0,44.33,44.33,44.2,44.22,31500.0
2006-12-04 10:20:00,44.23,44.3,44.2,44.27,24200.0,44.23,44.3,44.2,44.27,24200.0
2006-12-04 10:30:00,44.27,44.29,44.04,44.07,35100.0,44.27,44.29,44.04,44.07,35100.0
2006-12-04 10:40:00,44.06,44.2,44.06,44.12,20200.0,44.06,44.2,44.06,44.12,20200.0
2006-12-04 10:50:00,44.14,44.27,44.1,44.1,46000.0,44.14,44.27,44.1,44.1,46000.0
2006-12-04 11:00:00,44.1,44.15,43.96,43.96,47100.0,44.1,44.15,43.96,43.96,47100.0
2006-12-04 11:10:00,43.99,44.33,43.97,44.29,43500.0,43.99,44.33,43.97,44.29,43500.0
2006-12-04 11:20:00,44.3,44.46,44.27,44.45,20700.0,44.3,44.46,44.27,44.45,20700.0
2006-12-04 11:30:00,44.45,44.57,44.19,44.4,89000.0,44.45,44.57,44.19,44.4,89000.0
2006-12-04 11:40:00,44.4,44.41,44.27,44.34,19300.0,44.4,44.41,44.27,44.34,19300.0
2006-12-04 11:50:00,44.33,44.34,44.21,44.24,14400.0,44.33,44.34,44.21,44.24,14400.0
2006-12-04 12:00:00,44.25,44.34,44.17,44.34,17500.0,44.25,44.34,44.17,44.34,17500.0
2006-12-04 12:10:00,44.32,44.41,44.32,44.39,31400.0,44.32,44.41,44.32,44.39,31400.0
2006-12-04 12:20:00,44.4,44.4,44.32,44.35,28000.0,44.4,44.4,44.32,44.35,28000.0
2006-12-04 12:30:00,44.33,44.39,44.28,44.33,44900.0,44.33,44.39,44.28,44.33,44900.0
2006-12-04 12:40:00,44.31,44.31,44.22,44.22,32900.0,44.31,44.31,44.22,44.22,32900.0
2006-12-04 12:50:00,44.22,44.27,44.19,44.2,16500.0,44.22,44.27,44.19,44.2,16500.0
2006-12-04 13:00:00,44.2,44.3,44.2,44.27,32100.0,44.2,44.3,44.2,44.27,32100.0
2006-12-04 13:10:00,44.28,44.3,44.25,44.28,12700.0,44.28,44.3,44.25,44.28,12700.0
2006-12-04 13:20:00,44.3,44.31,44.26,44.27,38700.0,44.3,44.31,44.26,44.27,38700.0
2006-12-04 13:30:00,44.29,44.4,44.28,44.33,32100.0,44.29,44.4,44.28,44.33,32100.0
2006-12-04 13:40:00,44.33,44.33,44.24,44.26,32500.0,44.33,44.33,44.24,44.26,32500.0
2006-12-04 13:50:00,44.26,44.3,44.25,44.25,27000.0,44.26,44.3,44.25,44.25,27000.0
2006-12-04 14:00:00,44.25,44.3,44.22,44.26,12700.0,44.25,44.3,44.22,44.26,12700.0
2006-12-04 14:10:00,44.26,44.3,44.18,44.24,20100.0,44.26,44.3,44.18,44.24,20100.0
2006-12-04 14:20:00,44.24,44.27,44.19,44.22,23500.0,44.24,44.27,44.19,44.22,23500.0
2006-12-04 14:30:00,44.22,44.24,44.17,44.18,26000.0,44.22,44.24,44.17,44.18,26000.0
2006-12-04 14:40:00,44.17,44.26,44.15,44.2,25000.0,44.17,44.26,44.15,44.2,25000.0
2006-12-04 14:50:00,44.2,44.26,44.17,44.25,23700.0,44.2,44.26,44.17,44.25,23700.0
2006-12-04 15:00:00,44.26,44.27,44.16,44.17,26000.0,44.26,44.27,44.16,44.17,26000.0
2006-12-04 15:10:00,44.16,44.27,44.16,44.27,33600.0,44.16,44.27,44.16,44.27,33600.0
2006-12-04 15:20:00,44.28,44.31,44.25,44.28,34000.0,44.28,44.31,44.25,44.28,34000.0
2006-12-04 15:30:00,44.3,44.3,44.23,44.28,32900.0,44.3,44.3,44.23,44.28,32900.0
2006-12-04 15:40:00,44.28,44.28,44.1,44.13,52700.0,44.28,44.28,44.1,44.13,52700.0
2006-12-04 15:50:00,44.13,44.19,43.99,44.19,93200.0,44.13,44.19,43.99,44.19,93200.0
2006-12-05 09:30:00,44.5,44.68,44.35,44.42,72400.0,44.5,44.68,44.35,44.42,72400.0
2006-12-05 09:40:00,44.42,44.46,44.32,44.32,27900.0,44.42,44.46,44.32,44.32,27900.0
2006-12-05 09:50:00,44.34,44.58,44.33,44.52,37300.0,44.34,44.58,44.33,44.52,37300.0
2006-12-05 10:00:00,44.54,44.59,44.38,44.4,80900.0,44.54,44.59,44.38,44.4,80900.0
2006-12-05 10:10:00,44.41,44.56,44.32,44.48,56000.0,44.41,44.56,44.32,44.48,56000.0
2006-12-05 10:20:00,44.48,44.57,44.45,44.5,31500.0,44.48,44.57,44.45,44.5,31500.0
2006-12-05 10:30:00,44.5,44.53,44.44,44.5,36000.0,44.5,44.53,44.44,44.5,36000.0
2006-12-05 10:40:00,44.5,44.5,44.46,44.5,19500.0,44.5,44.5,44.46,44.5,19500.0
2006-12-05 10:50:00,44.5,44.5,44.4,44.45,36600.0,44.5,44.5,44.4,44.45,36600.0
2006-12-05 11:00:00,44.45,44.46,44.36,44.44,32000.0,44.45,44.46,44.36,44.44,32000.0
2006-12-05 11:10:00,44.44,44.52,44.43,44.46,32000.0,44.44,44.52,44.43,44.46,32000.0
2006-12-05 11:20:00,44.47,44.55,44.45,44.51,30400.0,44.47,44.55,44.45,44.51,30400.0
2006-12-05 11:30:00,44.48,44.53,44.48,44.51,19700.0,44.48,44.53,44.48,44.51,19700.0
2006-12-05 11:40:00,44.53,44.55,44.52,44.53,18600.0,44.53,44.55,44.52,44.53,18600.0
2006-12-05 11:50:00,44.54,44.58,44.48,44.5,29000.0,44.54,44.58,44.48,44.5,29000.0
2006-12-05 12:00:00,44.5,44.57,44.42,44.53,64500.0,44.5,44.57,44.42,44.53,64500.0
2006-12-05 12:10:00,44.52,44.58,44.51,44.53,30200.0,44.52,44.58,44.51,44.53,30200.0
2006-12-05 12:20:00,44.53,44.62,44.5,44.53,25900.0,44.53,44.62,44.5,44.53,25900.0
2006-12-05 12:30:00,44.53,44.6,44.53,44.58,20100.0,44.53,44.6,44.53,44.58,20100.0
2006-12-05 12:40:00,44.6,44.75,44.59,44.69,40800.0,44.6,44.75,44.59,44.69,40800.0
2006-12-05 12:50:00,44.69,44.7,44.62,44.65,33400.0,44.69,44.7,44.62,44.65,33400.0
2006-12-05 13:00:00,44.65,44.66,44.6,44.62,25300.0,44.65,44.66,44.6,44.62,25300.0
2006-12-05 13:10:00,44.61,44.62,44.52,44.62,18400.0,44.61,44.62,44.52,44.62,18400.0
2006-12-05 13:20:00,44.61,44.63,44.5,44.55,16800.0,44.61,44.63,44.5,44.55,16800.0
2006-12-05 13:30:00,44.55,44.57,44.48,44.5,50800.0,44.55,44.57,44.48,44.5,50800.0
2006-12-05 13:40:00,44.49,44.51,44.46,44.47,43000.0,44.49,44.51,44.46,44.47,43000.0
2006-12-05 13:50:00,44.48,44.5,44.39,44.48,23800.0,44.48,44.5,44.39,44.48,23800.0
2006-12-05 14:00:00,44.48,44.5,44.4,44.5,31500.0,44.48,44.5,44.4,44.5,31500.0
2006-12-05 14:10:00,44.5,44.5,44.43,44.45,25700.0,44.5,44.5,44.43,44.45,25700.0
2006-12-05 14:20:00,44.48,44.5,44.45,44.46,51600.0,44.48,44.5,44.45,44.46,51600.0
2006-12-05 14:30:00,44.47,44.5,44.44,44.45,26200.0,44.47,44.5,44.44,44.45,26200.0
2006-12-05 14:40:00,44.48,44.5,44.44,44.49,28300.0,44.48,44.5,44.44,44.49,28300.0
2006-12-05 14:50:00,44.48,44.65,44.46,44.65,43500.0,44.48,44.65,44.46,44.65,43500.0
2006-12-05 15:00:00,44.66,44.69,44.57,44.58,53900.0,44.66,44.69,44.57,44.58,53900.0
2006-12-05 15:10:00,44.58,44.61,44.47,44.57,56000.0,44.58,44.61,44.47,44.57,56000.0
2006-12-05 15:20:00,44.58,44.67,44.58,44.63,87700.0,44.58,44.67,44.58,44.63,87700.0
2006-12-05 15:30:00,44.61,44.74,44.59,44.74,36600.0,44.61,44.74,44.59,44.74,36600.0
2006-12-05 15:40:00,44.75,44.75,44.53,44.6,53700.0,44.75,44.75,44.53,44.6,53700.0
2006-12-05 15:50:00,44.58,44.65,44.54,44.54,82500.0,44.58,44.65,44.54,44.54,82500.0
2006-12-06 09:30:00,44.73,44.75,44.45,44.5,30900.0,44.73,44.75,44.45,44.5,30900.0
2006-12-06 09:40:00,44.49,44.65,44.2,44.65,22500.0,44.49,44.65,44.2,44.65,22500.0
2006-12-06 09:50:00,44.64,44.89,44.64,44.81,27700.0,44.64,44.89,44.64,44.81,27700.0
2006-12-06 10:00:00,44.84,44.84,44.63,44.77,20000.0,44.84,44.84,44.63,44.77,20000.0
2006-12-06 10:10:00,44.78,44.83,44.73,44.82,20700.0,44.78,44.83,44.73,44.82,20700.0
2006-12-06 10:20:00,44.82,44.98,44.73,44.73,19300.0,44.82,44.98,44.73,44.73,19300.0
2006-12-06 10:30:00,44.75,44.83,44.6,44.72,29400.0,44.75,44.83,44.6,44.72,29400.0
2006-12-06 10:40:00,44.72,44.79,44.69,44.79,8700.0,44.72,44.79,44.69,44.79,8700.0
2006-12-06 10:50:00,44.78,44.78,44.57,44.57,22800.0,44.78,44.78,44.57,44.57,22800.0
2006-12-06 11:00:00,44.58,44.65,44.54,44.58,23600.0,44.58,44.65,44.54,44.58,23600.0
2006-12-06 11:10:00,44.58,44.82,44.57,44.81,15800.0,44.58,44.82,44.57,44.81,15800.0
2006-12-06 11:20:00,44.83,44.9,44.76,44.82,17600.0,44.83,44.9,44.76,44.82,17600.0
2006-12-06 11:30:00,44.82,44.85,44.75,44.81,23800.0,44.82,44.85,44.75,44.81,23800.0
2006-12-06 11:40:00,44.81,44.81,44.66,44.66,15500.0,44.81,44.81,44.66,44.66,15500.0
2006-12-06 11:50:00,44.66,44.75,44.66,44.74,8200.0,44.66,44.75,44.66,44.74,8200.0
2006-12-06 12:00:00,44.74,44.75,44.7,44.72,10300.0,44.74,44.75,44.7,44.72,10300.0
2006-12-06 12:10:00,44.73,44.75,44.66,44.7,10400.0,44.73,44.75,44.66,44.7,10400.0
2006-12-06 12:20:00,44.72,44.76,44.69,44.75,7600.0,44.72,44.76,44.69,44.75,7600.0
2006-12-06 12:30:00,44.76,44.76,44.69,44.7,12700.0,44.76,44.76,44.69,44.7,12700.0
2006-12-06 12:40:00,44.73,44.77,44.7,44.75,12000.0,44.73,44.77,44.7,44.75,12000.0
2006-12-06 12:50:00,44.78,44.81,44.76,44.81,10600.0,44.78,44.81,44.76,44.81,10600.0
2006-12-06 13:00:00,44.81,44.81,44.69,44.72,19500.0,44.81,44.81,44.69,44.72,19500.0
2006-12-06 13:10:00,44.72,44.76,44.64,44.71,11300.0,44.72,44.76,44.64,44.71,11300.0
2006-12-06 13:20:00,44.72,44.76,44.7,44.76,8900.0,44.72,44.76,44.7,44.76,8900.0
2006-12-06 13:30:00,44.74,44.76,44.68,44.7,10900.0,44.74,44.76,44.68,44.7,10900.0
2006-12-06 13:40:00,44.7,44.73,44.67,44.7,11600.0,44.7,44.73,44.67,44.7,11600.0
2006-12-06 13:50:00,44.71,44.76,44.66,44.67,15500.0,44.71,44.76,44.66,44.67,15500.0
2006-12-06 14:00:00,44.66,44.74,44.64,44.7,18500.0,44.66,44.74,44.64,44.7,18500.0
2006-12-06 14:10:00,44.69,44.75,44.62,44.64,15000.0,44.69,44.75,44.62,44.64,15000.0
2006-12-06 14:20:00,44.64,44.75,44.64,44.7,16700.0,44.64,44.75,44.64,44.7,16700.0
2006-12-06 14:30:00,44.71,44.74,44.65,44.65,15600.0,44.71,44.74,44.65,44.65,15600.0
2006-12-06 14:40:00,44.64,44.72,44.64,44.69,19300.0,44.64,44.72,44.64,44.69,19300.0
2006-12-06 14:50:00,44.7,44.7,44.65,44.68,14300.0,44.7,44.7,44.65,44.68,14300.0
2006-12-06 15:00:00,44.68,44.72,44.63,44.67,17600.0,44.68,44.72,44.63,44.67,17600.0
2006-12-06 15:10:00,44.67,44.71,44.62,44.65,21500.0,44.67,44.71,44.62,44.65,21500.0
2006-12-06 15:20:00,44.62,44.64,44.54,44.59,20000.0,44.62,44.64,44.54,44.59,20000.0
2006-12-06 15:30:00,44.58,44.59,44.46,44.49,31000.0,44.58,44.59,44.46,44.49,31000.0
2006-12-06 15:40:00,44.49,44.55,44.42,44.44,35100.0,44.49,44.55,44.42,44.44,35100.0
2006-12-06 15:50:00,44.45,44.49,44.37,44.44,67600.0,44.45,44.49,44.37,44.44,67600.0
2006-12-07 09:30:00,44.41,44.61,44.41,44.56,37000.0,44.41,44.61,44.41,44.56,37000.0
2006-12-07 09:40:00,44.56,44.67,44.54,44.6,36200.0,44.56,44.67,44.54,44.6,36200.0
2006-12-07 09:50:00,44.61,44.67,44.56,44.61,37400.0,44.61,44.67,44.56,44.61,37400.0
2006-12-07 10:00:00,44.59,44.64,44.53,44.64,23400.0,44.59,44.64,44.53,44.64,23400.0
2006-12-07 10:10:00,44.64,44.66,44.53,44.55,23000.0,44.64,44.66,44.53,44.55,23000.0
2006-12-07 10:20:00,44.54,44.62,44.44,44.48,85700.0,44.54,44.62,44.44,44.48,85700.0
2006-12-07 10:30:00,44.47,44.47,44.27,44.27,73600.0,44.47,44.47,44.27,44.27,73600.0
2006-12-07 10:40:00,44.29,44.29,44.12,44.12,17800.0,44.29,44.29,44.12,44.12,17800.0
2006-12-07 10:50:00,44.15,44.15,44.03,44.07,24400.0,44.15,44.15,44.03,44.07,24400.0
2006-12-07 11:00:00,44.03,44.15,43.99,44.06,38000.0,44.03,44.15,43.99,44.06,38000.0
2006-12-07 11:10:00,44.06,44.1,43.87,43.9,638000.0,44.06,44.1,43.87,43.9,638000.0
2006-12-07 11:20:00,43.89,43.9,43.68,43.73,36600.0,43.89,43.9,43.68,43.73,36600.0
2006-12-07 11:30:00,43.73,44.1,43.71,43.81,85600.0,43.73,44.1,43.71,43.81,85600.0
2006-12-07 11:40:00,43.81,43.86,43.78,43.86,16800.0,43.81,43.86,43.78,43.86,16800.0
2006-12-07 11:50:00,43.86,43.88,43.79,43.79,25200.0,43.86,43.88,43.79,43.79,25200.0
2006-12-07 12:00:00,43.8,43.8,43.67,43.69,16800.0,43.8,43.8,43.67,43.69,16800.0
2006-12-07 12:10:00,43.69,43.8,43.69,43.78,20800.0,43.69,43.8,43.69,43.78,20800.0
2006-12-07 12:20:00,43.76,43.79,43.74,43.79,7800.0,43.76,43.79,43.74,43.79,7800.0
2006-12-07 12:30:00,43.77,43.81,43.68,43.68,17900.0,43.77,43.81,43.68,43.68,17900.0
2006-12-07 12:40:00,43.67,43.72,43.66,43.72,6800.0,43.67,43.72,43.66,43.72,6800.0
2006-12-07 12:50:00,43.69,43.69,43.6,43.62,12200.0,43.69,43.69,43.6,43.62,12200.0
2006-12-07 13:00:00,43.64,43.74,43.61,43.69,9100.0,43.64,43.74,43.61,43.69,9100.0
2006-12-07 13:10:00,43.68,43.81,43.68,43.79,12000.0,43.68,43.81,43.68,43.79,12000.0
2006-12-07 13:20:00,43.8,43.82,43.77,43.78,14700.0,43.8,43.82,43.77,43.78,14700.0
2006-12-07 13:30:00,43.8,43.85,43.73,43.78,14600.0,43.8,43.85,43.73,43.78,14600.0
2006-12-07 13:40:00,43.78,43.88,43.77,43.81,22100.0,43.78,43.88,43.77,43.81,22100.0
2006-12-07 13:50:00,43.8,43.93,43.8,43.8,53500.0,43.8,43.93,43.8,43.8,53500.0
2006-12-07 14:00:00,43.79,43.85,43.72,43.83,19100.0,43.79,43.85,43.72,43.83,19100.0
2006-12-07 14:10:00,43.84,43.85,43.76,43.8,16000.0,43.84,43.85,43.76,43.8,16000.0
2006-12-07 14:20:00,43.81,43.81,43.62,43.63,27900.0,43.81,43.81,43.62,43.63,27900.0
2006-12-07 14:30:00,43.64,43.65,43.51,43.53,31100.0,43.64,43.65,43.51,43.53,31100.0
2006-12-07 14:40:00,43.52,43.59,43.51,43.52,29600.0,43.52,43.59,43.51,43.52,29600.0
2006-12-07 14:50:00,43.52,43.52,43.33,43.39,58500.0,43.52,43.52,43.33,43.39,58500.0
2006-12-07 15:00:00,43.39,43.44,43.3,43.33,42300.0,43.39,43.44,43.3,43.33,42300.0
2006-12-07 15:10:00,43.34,43.43,43.27,43.43,40100.0,43.34,43.43,43.27,43.43,40100.0
2006-12-07 15:20:00,43.41,43.55,43.38,43.51,37000.0,43.41,43.55,43.38,43.51,37000.0
2006-12-07 15:30:00,43.51,43.78,43.46,43.69,51900.0,43.51,43.78,43.46,43.69,51900.0
2006-12-07 15:40:00,43.69,43.8,43.67,43.68,39000.0,43.69,43.8,43.67,43.68,39000.0
2006-12-07 15:50:00,43.69,43.75,43.51,43.61,65400.0,43.69,43.75,43.51,43.61,65400.0
2006-12-08 09:30:00,43.57,43.57,43.25,43.48,30300.0,43.57,43.57,43.25,43.48,30300.0
2006-12-08 09:40:00,43.48,43.49,43.42,43.44,26100.0,43.48,43.49,43.42,43.44,26100.0
2006-12-08 09:50:00,43.42,43.44,42.75,42.84,94200.0,43.42,43.44,42.75,42.84,94200.0
2006-12-08 10:00:00,42.81,42.81,42.3,42.48,201200.0,42.81,42.81,42.3,42.48,201200.0
2006-12-08 10:10:00,42.48,42.56,42.35,42.56,241700.0,42.48,42.56,42.35,42.56,241700.0
2006-12-08 10:20:00,42.55,42.79,42.54,42.71,251500.0,42.55,42.79,42.54,42.71,251500.0
2006-12-08 10:30:00,42.7,42.73,42.68,42.7,33200.0,42.7,42.73,42.68,42.7,33200.0
2006-12-08 10:40:00,42.7,43.01,42.69,43.0,78500.0,42.7,43.01,42.69,43.0,78500.0
2006-12-08 10:50:00,43.0,43.0,42.9,42.94,23400.0,43.0,43.0,42.9,42.94,23400.0
2006-12-08 11:00:00,42.95,43.1,42.94,43.01,39600.0,42.95,43.1,42.94,43.01,39600.0
2006-12-08 11:10:00,43.01,43.13,42.98,43.11,36900.0,43.01,43.13,42.98,43.11,36900.0
2006-12-08 11:20:00,43.11,43.21,43.1,43.21,45500.0,43.11,43.21,43.1,43.21,45500.0
2006-12-08 11:30:00,43.21,43.26,43.15,43.15,65400.0,43.21,43.26,43.15,43.15,65400.0
2006-12-08 11:40:00,43.17,43.21,43.08,43.13,25600.0,43.17,43.21,43.08,43.13,25600.0
2006-12-08 11:50:00,43.12,43.15,42.9,42.93,36000.0,43.12,43.15,42.9,42.93,36000.0
2006-12-08 12:00:00,42.93,43.17,42.92,43.16,32900.0,42.93,43.17,42.92,43.16,32900.0
2006-12-08 12:10:00,43.16,43.17,42.99,43.0,22400.0,43.16,43.17,42.99,43.0,22400.0
2006-12-08 12:20:00,42.99,43.06,42.95,43.05,23200.0,42.99,43.06,42.95,43.05,23200.0
2006-12-08 12:30:00,43.05,43.07,42.93,42.95,19600.0,43.05,43.07,42.93,42.95,19600.0
2006-12-08 12:40:00,42.97,42.97,42.95,42.95,20000.0,42.97,42.97,42.95,42.95,20000.0
2006-12-08 12:50:00,42.97,42.97,42.92,42.92,19400.0,42.97,42.97,42.92,42.92,19400.0
2006-12-08 13:00:00,42.91,42.91,42.79,42.85,63100.0,42.91,42.91,42.79,42.85,63100.0
2006-12-08 13:10:00,42.85,42.85,42.79,42.84,24600.0,42.85,42.85,42.79,42.84,24600.0
2006-12-08 13:20:00,42.87,42.87,42.77,42.78,32800.0,42.87,42.87,42.77,42.78,32800.0
2006-12-08 13:30:00,42.8,42.82,42.72,42.73,22600.0,42.8,42.82,42.72,42.73,22600.0
2006-12-08 13:40:00,42.7,42.75,42.57,42.71,25100.0,42.7,42.75,42.57,42.71,25100.0
2006-12-08 13:50:00,42.7,42.73,42.69,42.71,16700.0,42.7,42.73,42.69,42.71,16700.0
2006-12-08 14:00:00,42.71,42.78,42.71,42.73,28400.0,42.71,42.78,42.71,42.73,28400.0
2006-12-08 14:10:00,42.74,42.95,42.74,42.91,123200.0,42.74,42.95,42.74,42.91,123200.0
2006-12-08 14:20:00,42.91,42.96,42.84,42.84,12500.0,42.91,42.96,42.84,42.84,12500.0
2006-12-08 14:30:00,42.83,42.9,42.8,42.89,18200.0,42.83,42.9,42.8,42.89,18200.0
2006-12-08 14:40:00,42.9,43.01,42.89,42.98,51000.0,42.9,43.01,42.89,42.98,51000.0
2006-12-08 14:50:00,42.97,43.01,42.89,42.96,23300.0,42.97,43.01,42.89,42.96,23300.0
2006-12-08 15:00:00,42.99,43.04,42.94,43.03,43600.0,42.99,43.04,42.94,43.03,43600.0
2006-12-08 15:10:00,43.03,43.23,42.93,43.19,123200.0,43.03,43.23,42.93,43.19,123200.0
2006-12-08 15:20:00,43.2,43.27,43.18,43.24,82800.0,43.2,43.27,43.18,43.24,82800.0
2006-12-08 15:30:00,43.27,43.3,43.24,43.27,39400.0,43.27,43.3,43.24,43.27,39400.0
2006-12-08 15:40:00,43.27,43.32,43.2,43.3,86100.0,43.27,43.32,43.2,43.3,86100.0
2006-12-08 15:50:00,43.3,43.35,43.18,43.22,73200.0,43.3,43.35,43.18,43.22,73200.0
2006-12-11 09:30:00,43.59,43.59,42.25,42.3,81400.0,43.59,43.59,42.25,42.3,81400.0
2006-12-11 09:40:00,42.37,42.5,42.13,42.15,380600.0,42.37,42.5,42.13,42.15,380600.0
2006-12-11 09:50:00,42.13,42.4,42.11,42.27,88000.0,42.13,42.4,42.11,42.27,88000.0
2006-12-11 10:00:00,42.26,42.27,41.81,41.95,159900.0,42.26,42.27,41.81,41.95,159900.0
2006-12-11 10:10:00,41.95,41.95,41.71,41.8,136200.0,41.95,41.95,41.71,41.8,136200.0
2006-12-11 10:20:00,41.79,41.8,41.56,41.65,144800.0,41.79,41.8,41.56,41.65,144800.0
2006-12-11 10:30:00,41.65,41.71,41.44,41.47,92300.0,41.65,41.71,41.44,41.47,92300.0
2006-12-11 10:40:00,41.49,41.6,40.83,41.04,192200.0,41.49,41.6,40.83,41.04,192200.0
2006-12-11 10:50:00,41.03,41.1,40.16,40.27,238200.0,41.03,41.1,40.16,40.27,238200.0
2006-12-11 11:00:00,40.27,40.4,39.49,40.1,506400.0,40.27,40.4,39.49,40.1,506400.0
2006-12-11 11:10:00,40.11,40.73,39.92,40.63,434700.0,40.11,40.73,39.92,40.63,434700.0
2006-12-11 11:20:00,40.6,41.01,40.4,40.93,251900.0,40.6,41.01,40.4,40.93,251900.0
2006-12-11 11:30:00,40.92,41.15,40.63,40.72,246400.0,40.92,41.15,40.63,40.72,246400.0
2006-12-11 11:40:00,40.71,40.73,40.43,40.59,162600.0,40.71,40.73,40.43,40.59,162600.0
2006-12-11 11:50:00,40.56,40.74,40.52,40.7,60200.0,40.56,40.74,40.52,40.7,60200.0
2006-12-11 12:00:00,40.69,40.71,40.22,40.34,50500.0,40.69,40.71,40.22,40.34,50500.0
2006-12-11 12:10:00,40.32,40.52,40.31,40.36,76800.0,40.32,40.52,40.31,40.36,76800.0
2006-12-11 12:20:00,40.39,40.41,40.11,40.34,91300.0,40.39,40.41,40.11,40.34,91300.0
2006-12-11 12:30:00,40.34,40.36,39.86,39.96,124300.0,40.34,40.36,39.86,39.96,124300.0
2006-12-11 12:40:00,39.94,40.43,39.9,40.37,108600.0,39.94,40.43,39.9,40.37,108600.0
2006-12-11 12:50:00,40.37,40.72,40.37,40.69,77700.0,40.37,40.72,40.37,40.69,77700.0
2006-12-11 13:00:00,40.69,40.71,40.5,40.64,62000.0,40.69,40.71,40.5,40.64,62000.0
2006-12-11 13:10:00,40.65,40.73,40.63,40.66,69800.0,40.65,40.73,40.63,40.66,69800.0
2006-12-11 13:20:00,40.66,40.67,40.38,40.39,62400.0,40.66,40.67,40.38,40.39,62400.0
2006-12-11 13:30:00,40.38,40.6,40.31,40.47,72100.0,40.38,40.6,40.31,40.47,72100.0
2006-12-11 13:40:00,40.54,40.6,40.37,40.53,43400.0,40.54,40.6,40.37,40.53,43400.0
2006-12-11 13:50:00,40.55,41.0,40.53,40.99,95400.0,40.55,41.0,40.53,40.99,95400.0
2006-12-11 14:00:00,41.0,41.2,40.82,40.99,250100.0,41.0,41.2,40.82,40.99,250100.0
2006-12-11 14:10:00,41.01,41.14,40.89,40.94,72300.0,41.01,41.14,40.89,40.94,72300.0
2006-12-11 14:20:00,40.93,41.0,40.81,40.96,43900.0,40.93,41.0,40.81,40.96,43900.0
2006-12-11 14:30:00,40.95,41.04,40.87,41.0,43400.0,40.95,41.04,40.87,41.0,43400.0
2006-12-11 14:40:00,40.99,41.05,40.92,40.96,41100.0,40.99,41.05,40.92,40.96,41100.0
2006-12-11 14:50:00,40.97,40.97,40.75,40.88,45400.0,40.97,40.97,40.75,40.88,45400.0
2006-12-11 15:00:00,40.87,40.97,40.81,40.97,65400.0,40.87,40.97,40.81,40.97,65400.0
2006-12-11 15:10:00,40.96,41.2,40.83,41.02,90200.0,40.96,41.2,40.83,41.02,90200.0
2006-12-11 15:20:00,41.03,41.13,40.89,41.05,58100.0,41.03,41.13,40.89,41.05,58100.0
2006-12-11 15:30:00,41.05,41.17,41.0,41.17,71500.0,41.05,41.17,41.0,41.17,71500.0
2006-12-11 15:40:00,41.16,41.3,41.08,41.11,129900.0,41.16,41.3,41.08,41.11,129900.0
2006-12-11 15:50:00,41.11,41.23,41.03,41.22,226300.0,41.11,41.23,41.03,41.22,226300.0
2006-12-12 09:30:00,41.2,41.45,40.73,40.74,71700.0,41.2,41.45,40.73,40.74,71700.0
2006-12-12 09:40:00,40.75,40.84,40.25,40.5,238400.0,40.75,40.84,40.25,40.5,238400.0
2006-12-12 09:50:00,40.45,40.7,39.93,40.1,222600.0,40.45,40.7,39.93,40.1,222600.0
2006-12-12 10:00:00,40.1,40.36,39.98,40.08,192400.0,40.1,40.36,39.98,40.08,192400.0
2006-12-12 10:10:00,40.09,40.15,40.01,40.04,113900.0,40.09,40.15,40.01,40.04,113900.0
2006-12-12 10:20:00,40.06,40.14,40.03,40.1,93700.0,40.06,40.14,40.03,40.1,93700.0
2006-12-12 10:30:00,40.1,40.15,40.02,40.05,68900.0,40.1,40.15,40.02,40.05,68900.0
2006-12-12 10:40:00,40.05,40.13,40.0,40.06,45500.0,40.05,40.13,40.0,40.06,45500.0
2006-12-12 10:50:00,40.08,40.1,40.04,40.07,33600.0,40.08,40.1,40.04,40.07,33600.0
2006-12-12 11:00:00,40.07,40.1,40.04,40.1,47800.0,40.07,40.1,40.04,40.1,47800.0
2006-12-12 11:10:00,40.1,40.15,39.93,39.98,95300.0,40.1,40.15,39.93,39.98,95300.0
2006-12-12 11:20:00,39.99,40.02,39.87,39.96,90800.0,39.99,40.02,39.87,39.96,90800.0
2006-12-12 11:30:00,39.95,39.96,39.59,39.74,106100.0,39.95,39.96,39.59,39.74,106100.0
2006-12-12 11:40:00,39.75,39.85,39.62,39.67,43400.0,39.75,39.85,39.62,39.67,43400.0
2006-12-12 11:50:00,39.66,39.91,39.63,39.9,35800.0,39.66,39.91,39.63,39.9,35800.0
2006-12-12 12:00:00,39.87,40.0,39.63,39.72,50400.0,39.87,40.0,39.63,39.72,50400.0
2006-12-12 12:10:00,39.73,39.8,39.66,39.7,23500.0,39.73,39.8,39.66,39.7,23500.0
2006-12-12 12:20:00,39.7,39.73,39.33,39.51,74500.0,39.7,39.73,39.33,39.51,74500.0
2006-12-12 12:30:00,39.51,40.12,39.41,39.51,39200.0,39.51,40.12,39.41,39.51,39200.0
2006-12-12 12:40:00,39.52,39.64,39.52,39.58,20400.0,39.52,39.64,39.52,39.58,20400.0
2006-12-12 12:50:00,39.55,40.12,39.47,39.5,56300.0,39.55,40.12,39.47,39.5,56300.0
2006-12-12 13:00:00,39.49,39.52,39.38,39.41,52400.0,39.49,39.52,39.38,39.41,52400.0
2006-12-12 13:10:00,39.41,39.65,39.39,39.65,29000.0,39.41,39.65,39.39,39.65,29000.0
2006-12-12 13:20:00,39.63,39.73,39.54,39.54,35000.0,39.63,39.73,39.54,39.54,35000.0
2006-12-12 13:30:00,39.56,39.7,39.56,39.67,15900.0,39.56,39.7,39.56,39.67,15900.0
2006-12-12 13:40:00,39.67,39.7,39.63,39.68,10000.0,39.67,39.7,39.63,39.68,10000.0
2006-12-12 13:50:00,39.68,39.79,39.68,39.74,30600.0,39.68,39.79,39.68,39.74,30600.0
2006-12-12 14:00:00,39.72,39.85,39.59,39.63,32700.0,39.72,39.85,39.59,39.63,32700.0
2006-12-12 14:10:00,39.66,39.79,39.56,39.6,62000.0,39.66,39.79,39.56,39.6,62000.0
2006-12-12 14:20:00,39.57,39.72,39.43,39.7,66800.0,39.57,39.72,39.43,39.7,66800.0
2006-12-12 14:30:00,39.68,39.68,39.38,39.55,56900.0,39.68,39.68,39.38,39.55,56900.0
2006-12-12 14:40:00,39.53,39.63,39.34,39.38,52300.0,39.53,39.63,39.34,39.38,52300.0
2006-12-12 14:50:00,39.39,39.56,39.34,39.48,42600.0,39.39,39.56,39.34,39.48,42600.0
2006-12-12 15:00:00,39.5,39.52,39.38,39.47,63400.0,39.5,39.52,39.38,39.47,63400.0
2006-12-12 15:10:00,39.45,39.5,39.35,39.37,33700.0,39.45,39.5,39.35,39.37,33700.0
2006-12-12 15:20:00,39.4,39.41,39.18,39.31,66100.0,39.4,39.41,39.18,39.31,66100.0
2006-12-12 15:30:00,39.32,39.38,39.25,39.26,78600.0,39.32,39.38,39.25,39.26,78600.0
2006-12-12 15:40:00,39.27,39.29,39.12,39.22,149000.0,39.27,39.29,39.12,39.22,149000.0
2006-12-12 15:50:00,39.21,39.42,39.09,39.36,233900.0,39.21,39.42,39.09,39.36,233900.0
2006-12-13 09:30:00,36.3,38.25,36.29,38.17,1364700.0,36.3,38.25,36.29,38.17,1364700.0
2006-12-13 09:40:00,38.18,38.54,37.84,38.4,464300.0,38.18,38.54,37.84,38.4,464300.0
2006-12-13 09:50:00,38.4,38.95,38.37,38.71,335900.0,38.4,38.95,38.37,38.71,335900.0
2006-12-13 10:00:00,38.75,39.65,38.37,38.95,711800.0,38.75,39.65,38.37,38.95,711800.0
2006-12-13 10:10:00,38.95,39.48,38.82,39.4,453800.0,38.95,39.48,38.82,39.4,453800.0
2006-12-13 10:20:00,39.39,39.63,38.97,39.12,285000.0,39.39,39.63,38.97,39.12,285000.0
2006-12-13 10:30:00,39.06,39.17,38.49,38.76,337900.0,39.06,39.17,38.49,38.76,337900.0
2006-12-13 10:40:00,38.77,39.05,38.75,38.97,121100.0,38.77,39.05,38.75,38.97,121100.0
2006-12-13 10:50:00,38.96,39.02,38.79,38.8,69000.0,38.96,39.02,38.79,38.8,69000.0
2006-12-13 11:00:00,38.81,38.85,38.55,38.78,95200.0,38.81,38.85,38.55,38.78,95200.0
2006-12-13 11:10:00,38.78,38.91,38.62,38.8,82100.0,38.78,38.91,38.62,38.8,82100.0
2006-12-13 11:20:00,38.85,38.87,38.63,38.76,69000.0,38.85,38.87,38.63,38.76,69000.0
2006-12-13 11:30:00,38.77,38.87,38.67,38.85,68300.0,38.77,38.87,38.67,38.85,68300.0
2006-12-13 11:40:00,38.85,39.04,38.84,38.92,105900.0,38.85,39.04,38.84,38.92,105900.0
2006-12-13 11:50:00,38.93,38.93,38.75,38.89,46100.0,38.93,38.93,38.75,38.89,46100.0
2006-12-13 12:00:00,38.9,38.93,38.76,38.89,69600.0,38.9,38.93,38.76,38.89,69600.0
2006-12-13 12:10:00,38.89,38.9,38.71,38.71,58900.0,38.89,38.9,38.71,38.71,58900.0
2006-12-13 12:20:00,38.72,38.81,38.68,38.8,57700.0,38.72,38.81,38.68,38.8,57700.0
2006-12-13 12:30:00,38.8,38.8,38.65,38.72,60200.0,38.8,38.8,38.65,38.72,60200.0
2006-12-13 12:40:00,38.71,38.75,38.51,38.67,76600.0,38.71,38.75,38.51,38.67,76600.0
2006-12-13 12:50:00,38.66,38.78,38.55,38.74,66400.0,38.66,38.78,38.55,38.74,66400.0
2006-12-13 13:00:00,38.73,38.76,38.68,38.74,40700.0,38.73,38.76,38.68,38.74,40700.0
2006-12-13 13:10:00,38.74,38.8,38.69,38.79,59400.0,38.74,38.8,38.69,38.79,59400.0
2006-12-13 13:20:00,38.8,38.86,38.79,38.84,52900.0,38.8,38.86,38.79,38.84,52900.0
2006-12-13 13:30:00,38.81,38.85,38.71,38.73,57100.0,38.81,38.85,38.71,38.73,57100.0
2006-12-13 13:40:00,38.71,38.83,38.66,38.8,78900.0,38.71,38.83,38.66,38.8,78900.0
2006-12-13 13:50:00,38.8,38.87,38.78,38.85,42700.0,38.8,38.87,38.78,38.85,42700.0
2006-12-13 14:00:00,38.84,38.86,38.8,38.82,51800.0,38.84,38.86,38.8,38.82,51800.0
2006-12-13 14:10:00,38.8,38.9,38.74,38.84,145300.0,38.8,38.9,38.74,38.84,145300.0
2006-12-13 14:20:00,38.83,38.9,38.68,38.7,121500.0,38.83,38.9,38.68,38.7,121500.0
2006-12-13 14:30:00,38.69,38.75,38.49,38.75,113800.0,38.69,38.75,38.49,38.75,113800.0
2006-12-13 14:40:00,38.75,38.86,38.63,38.8,52800.0,38.75,38.86,38.63,38.8,52800.0
2006-12-13 14:50:00,38.79,38.86,38.73,38.81,44600.0,38.79,38.86,38.73,38.81,44600.0
2006-12-13 15:00:00,38.82,38.88,38.72,38.8,78400.0,38.82,38.88,38.72,38.8,78400.0
2006-12-13 15:10:00,38.8,38.83,38.59,38.78,177500.0,38.8,38.83,38.59,38.78,177500.0
2006-12-13 15:20:00,38.79,38.79,38.62,38.68,112000.0,38.79,38.79,38.62,38.68,112000.0
2006-12-13 15:30:00,38.68,38.79,38.6,38.76,166400.0,38.68,38.79,38.6,38.76,166400.0
2006-12-13 15:40:00,38.75,38.76,38.55,38.72,160300.0,38.75,38.76,38.55,38.72,160300.0
2006-12-13 15:50:00,38.71,38.86,38.65,38.7,229400.0,38.71,38.86,38.65,38.7,229400.0
2006-12-14 09:30:00,37.81,38.53,37.81,38.21,384900.0,37.81,38.53,37.81,38.21,384900.0
2006-12-14 09:40:00,38.2,38.42,38.18,38.4,96000.0,38.2,38.42,38.18,38.4,96000.0
2006-12-14 09:50:00,38.39,38.68,38.38,38.6,122000.0,38.39,38.68,38.38,38.6,122000.0
2006-12-14 10:00:00,38.64,38.94,38.43,38.65,147100.0,38.64,38.94,38.43,38.65,147100.0
2006-12-14 10:10:00,38.65,38.75,38.62,38.7,43100.0,38.65,38.75,38.62,38.7,43100.0
2006-12-14 10:20:00,38.72,38.73,38.64,38.7,43800.0,38.72,38.73,38.64,38.7,43800.0
2006-12-14 10:30:00,38.7,39.06,38.57,39.04,158800.0,38.7,39.06,38.57,39.04,158800.0
2006-12-14 10:40:00,39.0,39.03,38.7,38.85,74500.0,39.0,39.03,38.7,38.85,74500.0
2006-12-14 10:50:00,38.85,38.92,38.64,38.68,92500.0,38.85,38.92,38.64,38.68,92500.0
2006-12-14 11:00:00,38.69,38.84,38.63,38.7,77400.0,38.69,38.84,38.63,38.7,77400.0
2006-12-14 11:10:00,38.65,38.73,38.57,38.59,50200.0,38.65,38.73,38.57,38.59,50200.0
2006-12-14 11:20:00,38.59,38.83,38.56,38.72,68100.0,38.59,38.83,38.56,38.72,68100.0
2006-12-14 11:30:00,38.72,38.84,38.61,38.67,45100.0,38.72,38.84,38.61,38.67,45100.0
2006-12-14 11:40:00,38.67,38.69,38.6,38.61,32100.0,38.67,38.69,38.6,38.61,32100.0
2006-12-14 11:50:00,38.61,38.69,38.56,38.67,32700.0,38.61,38.69,38.56,38.67,32700.0
2006-12-14 12:00:00,38.67,38.7,38.58,38.64,51800.0,38.67,38.7,38.58,38.64,51800.0
2006-12-14 12:10:00,38.65,38.7,38.61,38.65,58800.0,38.65,38.7,38.61,38.65,58800.0
2006-12-14 12:20:00,38.66,38.71,38.62,38.63,59600.0,38.66,38.71,38.62,38.63,59600.0
2006-12-14 12:30:00,38.64,38.67,38.59,38.62,45700.0,38.64,38.67,38.59,38.62,45700.0
2006-12-14 12:40:00,38.62,38.66,38.61,38.61,45600.0,38.62,38.66,38.61,38.61,45600.0
2006-12-14 12:50:00,38.61,38.69,38.57,38.67,55200.0,38.61,38.69,38.57,38.67,55200.0
2006-12-14 13:00:00,38.68,38.68,38.6,38.6,41900.0,38.68,38.68,38.6,38.6,41900.0
2006-12-14 13:10:00,38.62,38.69,38.61,38.65,59900.0,38.62,38.69,38.61,38.65,59900.0
2006-12-14 13:20:00,38.66,38.72,38.65,38.67,121200.0,38.66,38.72,38.65,38.67,121200.0
2006-12-14 13:30:00,38.68,38.8,38.57,38.59,45400.0,38.68,38.8,38.57,38.59,45400.0
2006-12-14 13:40:00,38.58,38.58,38.51,38.52,37500.0,38.58,38.58,38.51,38.52,37500.0
2006-12-14 13:50:00,38.54,38.56,38.51,38.52,26000.0,38.54,38.56,38.51,38.52,26000.0
2006-12-14 14:00:00,38.52,38.53,38.45,38.47,30600.0,38.52,38.53,38.45,38.47,30600.0
2006-12-14 14:10:00,38.47,38.57,38.46,38.49,41700.0,38.47,38.57,38.46,38.49,41700.0
2006-12-14 14:20:00,38.48,38.51,38.36,38.44,40700.0,38.48,38.51,38.36,38.44,40700.0
2006-12-14 14:30:00,38.43,38.52,38.43,38.48,51600.0,38.43,38.52,38.43,38.48,51600.0
2006-12-14 14:40:00,38.49,38.52,38.3,38.4,35200.0,38.49,38.52,38.3,38.4,35200.0
2006-12-14 14:50:00,38.4,38.44,38.36,38.38,19700.0,38.4,38.44,38.36,38.38,19700.0
2006-12-14 15:00:00,38.38,38.38,38.24,38.38,36400.0,38.38,38.38,38.24,38.38,36400.0
2006-12-14 15:10:00,38.38,38.4,38.24,38.38,33300.0,38.38,38.4,38.24,38.38,33300.0
2006-12-14 15:20:00,38.4,38.54,38.37,38.54,91200.0,38.4,38.54,38.37,38.54,91200.0
2006-12-14 15:30:00,38.53,38.57,38.46,38.54,131600.0,38.53,38.57,38.46,38.54,131600.0
2006-12-14 15:40:00,38.55,38.73,38.54,38.73,144100.0,38.55,38.73,38.54,38.73,144100.0
2006-12-14 15:50:00,38.74,38.79,38.67,38.73,194200.0,38.74,38.79,38.67,38.73,194200.0
2006-12-15 09:30:00,38.89,39.48,38.64,38.73,239400.0,38.89,39.48,38.64,38.73,239400.0
2006-12-15 09:40:00,38.68,39.08,38.68,39.08,26500.0,38.68,39.08,38.68,39.08,26500.0
2006-12-15 09:50:00,39.06,39.2,39.03,39.19,34000.0,39.06,39.2,39.03,39.19,34000.0
2006-12-15 10:00:00,39.19,39.2,38.71,38.8,106800.0,39.19,39.2,38.71,38.8,106800.0
2006-12-15 10:10:00,38.8,39.15,38.79,39.11,66200.0,38.8,39.15,38.79,39.11,66200.0
2006-12-15 10:20:00,39.11,39.15,39.0,39.14,26200.0,39.11,39.15,39.0,39.14,26200.0
2006-12-15 10:30:00,39.15,39.17,39.07,39.13,32000.0,39.15,39.17,39.07,39.13,32000.0
2006-12-15 10:40:00,39.11,39.17,39.09,39.16,34200.0,39.11,39.17,39.09,39.16,34200.0
2006-12-15 10:50:00,39.16,39.35,39.14,39.31,45900.0,39.16,39.35,39.14,39.31,45900.0
2006-12-15 11:00:00,39.29,39.4,39.25,39.39,54800.0,39.29,39.4,39.25,39.39,54800.0
2006-12-15 11:10:00,39.39,39.4,38.94,38.94,125200.0,39.39,39.4,38.94,38.94,125200.0
2006-12-15 11:20:00,38.96,39.05,38.91,39.03,51400.0,38.96,39.05,38.91,39.03,51400.0
2006-12-15 11:30:00,39.03,39.13,38.91,38.97,44600.0,39.03,39.13,38.91,38.97,44600.0
2006-12-15 11:40:00,38.98,39.11,38.95,39.02,42200.0,38.98,39.11,38.95,39.02,42200.0
2006-12-15 11:50:00,39.02,39.04,38.93,38.98,27400.0,39.02,39.04,38.93,38.98,27400.0
2006-12-15 12:00:00,38.99,39.0,38.84,38.9,36900.0,38.99,39.0,38.84,38.9,36900.0
2006-12-15 12:10:00,38.89,38.93,38.74,38.85,21300.0,38.89,38.93,38.74,38.85,21300.0
2006-12-15 12:20:00,38.81,38.97,38.81,38.89,46200.0,38.81,38.97,38.81,38.89,46200.0
2006-12-15 12:30:00,38.89,38.9,38.8,38.9,20900.0,38.89,38.9,38.8,38.9,20900.0
2006-12-15 12:40:00,38.91,39.12,38.9,39.06,39300.0,38.91,39.12,38.9,39.06,39300.0
2006-12-15 12:50:00,39.06,39.06,38.95,38.95,18900.0,39.06,39.06,38.95,38.95,18900.0
2006-12-15 13:00:00,38.95,38.98,38.95,38.95,19800.0,38.95,38.98,38.95,38.95,19800.0
2006-12-15 13:10:00,38.95,38.96,38.83,38.87,19700.0,38.95,38.96,38.83,38.87,19700.0
2006-12-15 13:20:00,38.88,38.95,38.79,38.81,19100.0,38.88,38.95,38.79,38.81,19100.0
2006-12-15 13:30:00,38.81,38.81,38.68,38.7,22700.0,38.81,38.81,38.68,38.7,22700.0
2006-12-15 13:40:00,38.7,38.76,38.68,38.69,20100.0,38.7,38.76,38.68,38.69,20100.0
2006-12-15 13:50:00,38.68,39.03,38.68,39.0,62000.0,38.68,39.03,38.68,39.0,62000.0
2006-12-15 14:00:00,39.0,39.0,38.79,38.89,37200.0,39.0,39.0,38.79,38.89,37200.0
2006-12-15 14:10:00,38.88,38.94,38.78,38.94,40200.0,38.88,38.94,38.78,38.94,40200.0
2006-12-15 14:20:00,38.96,39.02,38.89,38.93,76200.0,38.96,39.02,38.89,38.93,76200.0
2006-12-15 14:30:00,38.94,38.96,38.88,38.88,21700.0,38.94,38.96,38.88,38.88,21700.0
2006-12-15 14:40:00,38.88,38.92,38.86,38.91,40000.0,38.88,38.92,38.86,38.91,40000.0
2006-12-15 14:50:00,38.91,38.98,38.86,38.93,36100.0,38.91,38.98,38.86,38.93,36100.0
2006-12-15 15:00:00,38.93,38.96,38.85,38.87,30800.0,38.93,38.96,38.85,38.87,30800.0
2006-12-15 15:10:00,38.86,39.05,38.84,39.04,59100.0,38.86,39.05,38.84,39.04,59100.0
2006-12-15 15:20:00,39.05,39.06,38.86,38.88,63400.0,39.05,39.06,38.86,38.88,63400.0
2006-12-15 15:30:00,38.87,38.91,38.73,38.8,73300.0,38.87,38.91,38.73,38.8,73300.0
2006-12-15 15:40:00,38.8,38.83,38.6,38.63,133400.0,38.8,38.83,38.6,38.63,133400.0
2006-12-15 15:50:00,38.63,38.95,38.42,38.91,649600.0,38.63,38.95,38.42,38.91,649600.0
2006-12-18 09:30:00,38.63,39.17,38.5,38.61,159600.0,38.63,39.17,38.5,38.61,159600.0
2006-12-18 09:40:00,38.61,38.7,38.49,38.55,119000.0,38.61,38.7,38.49,38.55,119000.0
2006-12-18 09:50:00,38.55,39.09,38.52,39.01,73400.0,38.55,39.09,38.52,39.01,73400.0
2006-12-18 10:00:00,39.02,39.07,38.84,38.89,69700.0,39.02,39.07,38.84,38.89,69700.0
2006-12-18 10:10:00,38.9,39.02,38.89,38.93,81500.0,38.9,39.02,38.89,38.93,81500.0
2006-12-18 10:20:00,38.93,38.96,38.92,38.94,33300.0,38.93,38.96,38.92,38.94,33300.0
2006-12-18 10:30:00,38.95,39.02,38.94,38.96,59100.0,38.95,39.02,38.94,38.96,59100.0
2006-12-18 10:40:00,38.97,39.24,38.97,39.23,76900.0,38.97,39.24,38.97,39.23,76900.0
2006-12-18 10:50:00,39.23,39.24,39.12,39.14,28300.0,39.23,39.24,39.12,39.14,28300.0
2006-12-18 11:00:00,39.15,39.17,39.04,39.09,36700.0,39.15,39.17,39.04,39.09,36700.0
2006-12-18 11:10:00,39.06,39.12,39.05,39.11,10400.0,39.06,39.12,39.05,39.11,10400.0
2006-12-18 11:20:00,39.11,39.12,39.05,39.05,28200.0,39.11,39.12,39.05,39.05,28200.0
2006-12-18 11:30:00,39.06,39.15,39.05,39.11,34800.0,39.06,39.15,39.05,39.11,34800.0
2006-12-18 11:40:00,39.13,39.15,39.05,39.06,23800.0,39.13,39.15,39.05,39.06,23800.0
2006-12-18 11:50:00,39.05,39.09,38.99,39.04,17900.0,39.05,39.09,38.99,39.04,17900.0
2006-12-18 12:00:00,39.06,39.06,38.75,38.75,20000.0,39.06,39.06,38.75,38.75,20000.0
2006-12-18 12:10:00,38.77,38.88,38.66,38.83,51700.0,38.77,38.88,38.66,38.83,51700.0
2006-12-18 12:20:00,38.85,38.95,38.82,38.94,18200.0,38.85,38.95,38.82,38.94,18200.0
2006-12-18 12:30:00,38.95,39.06,38.94,38.99,21800.0,38.95,39.06,38.94,38.99,21800.0
2006-12-18 12:40:00,38.99,39.08,38.96,39.06,15700.0,38.99,39.08,38.96,39.06,15700.0
2006-12-18 12:50:00,39.07,39.09,38.96,38.96,19100.0,39.07,39.09,38.96,38.96,19100.0
2006-12-18 13:00:00,38.98,38.98,38.85,38.88,24900.0,38.98,38.98,38.85,38.88,24900.0
2006-12-18 13:10:00,38.9,38.96,38.85,38.96,14600.0,38.9,38.96,38.85,38.96,14600.0
2006-12-18 13:20:00,38.96,39.0,38.9,38.93,33100.0,38.96,39.0,38.9,38.93,33100.0
2006-12-18 13:30:00,38.94,39.0,38.92,38.95,34700.0,38.94,39.0,38.92,38.95,34700.0
2006-12-18 13:40:00,38.95,38.99,38.91,38.93,22300.0,38.95,38.99,38.91,38.93,22300.0
2006-12-18 13:50:00,38.91,39.0,38.91,38.93,22700.0,38.91,39.0,38.91,38.93,22700.0
2006-12-18 14:00:00,38.94,38.98,38.73,38.75,58400.0,38.94,38.98,38.73,38.75,58400.0
2006-12-18 14:10:00,38.76,38.85,38.75,38.83,26000.0,38.76,38.85,38.75,38.83,26000.0
2006-12-18 14:20:00,38.83,38.9,38.73,38.77,56600.0,38.83,38.9,38.73,38.77,56600.0
2006-12-18 14:30:00,38.78,38.78,38.69,38.75,58800.0,38.78,38.78,38.69,38.75,58800.0
2006-12-18 14:40:00,38.75,38.76,38.55,38.59,69300.0,38.75,38.76,38.55,38.59,69300.0
2006-12-18 14:50:00,38.6,38.61,38.37,38.57,63800.0,38.6,38.61,38.37,38.57,63800.0
2006-12-18 15:00:00,38.57,38.63,38.42,38.46,70600.0,38.57,38.63,38.42,38.46,70600.0
2006-12-18 15:10:00,38.45,38.49,38.35,38.35,69200.0,38.45,38.49,38.35,38.35,69200.0
2006-12-18 15:20:00,38.38,38.51,38.35,38.46,56800.0,38.38,38.51,38.35,38.46,56800.0
2006-12-18 15:30:00,38.44,38.54,38.38,38.52,63900.0,38.44,38.54,38.38,38.52,63900.0
2006-12-18 15:40:00,38.52,38.62,38.49,38.55,61800.0,38.52,38.62,38.49,38.55,61800.0
2006-12-18 15:50:00,38.58,38.63,38.52,38.52,100500.0,38.58,38.63,38.52,38.52,100500.0
2006-12-19 09:30:00,38.36,38.36,37.38,37.42,140100.0,38.36,38.36,37.38,37.42,140100.0
2006-12-19 09:40:00,37.44,37.83,37.44,37.81,42500.0,37.44,37.83,37.44,37.81,42500.0
2006-12-19 09:50:00,37.82,37.98,37.69,37.82,72300.0,37.82,37.98,37.69,37.82,72300.0
2006-12-19 10:00:00,37.82,38.03,37.82,37.93,26700.0,37.82,38.03,37.82,37.93,26700.0
2006-12-19 10:10:00,37.93,38.16,37.93,38.01,40900.0,37.93,38.16,37.93,38.01,40900.0
2006-12-19 10:20:00,38.01,38.07,37.92,38.01,29100.0,38.01,38.07,37.92,38.01,29100.0
2006-12-19 10:30:00,38.02,38.09,37.92,38.06,50200.0,38.02,38.09,37.92,38.06,50200.0
2006-12-19 10:40:00,38.04,38.1,37.99,38.07,16100.0,38.04,38.1,37.99,38.07,16100.0
2006-12-19 10:50:00,38.08,38.25,38.05,38.18,21900.0,38.08,38.25,38.05,38.18,21900.0
2006-12-19 11:00:00,38.18,38.43,38.18,38.19,21900.0,38.18,38.43,38.18,38.19,21900.0
2006-12-19 11:10:00,38.2,38.27,37.98,37.99,23400.0,38.2,38.27,37.98,37.99,23400.0
2006-12-19 11:20:00,37.99,38.02,37.92,37.94,13700.0,37.99,38.02,37.92,37.94,13700.0
2006-12-19 11:30:00,37.95,38.0,37.92,37.96,9900.0,37.95,38.0,37.92,37.96,9900.0
2006-12-19 11:40:00,37.96,38.02,37.9,37.91,15400.0,37.96,38.02,37.9,37.91,15400.0
2006-12-19 11:50:00,37.94,37.95,37.88,37.9,14600.0,37.94,37.95,37.88,37.9,14600.0
2006-12-19 12:00:00,37.9,37.99,37.8,37.8,21200.0,37.9,37.99,37.8,37.8,21200.0
2006-12-19 12:10:00,37.83,37.9,37.8,37.82,18900.0,37.83,37.9,37.8,37.82,18900.0
2006-12-19 12:20:00,37.82,37.84,37.8,37.82,16500.0,37.82,37.84,37.8,37.82,16500.0
2006-12-19 12:30:00,37.82,37.99,37.82,37.92,21200.0,37.82,37.99,37.82,37.92,21200.0
2006-12-19 12:40:00,37.95,38.0,37.93,37.93,7600.0,37.95,38.0,37.93,37.93,7600.0
2006-12-19 12:50:00,37.96,37.96,37.89,37.92,17400.0,37.96,37.96,37.89,37.92,17400.0
2006-12-19 13:00:00,37.91,37.93,37.68,37.71,33600.0,37.91,37.93,37.68,37.71,33600.0
2006-12-19 13:10:00,37.69,37.79,37.69,37.73,9400.0,37.69,37.79,37.69,37.73,9400.0
2006-12-19 13:20:00,37.73,37.79,37.7,37.77,12300.0,37.73,37.79,37.7,37.77,12300.0
2006-12-19 13:30:00,37.75,37.8,37.74,37.79,9400.0,37.75,37.8,37.74,37.79,9400.0
2006-12-19 13:40:00,37.78,37.82,37.77,37.82,26600.0,37.78,37.82,37.77,37.82,26600.0
2006-12-19 13:50:00,37.82,37.83,37.76,37.78,19900.0,37.82,37.83,37.76,37.78,19900.0
2006-12-19 14:00:00,37.8,38.0,37.79,37.97,30000.0,37.8,38.0,37.79,37.97,30000.0
2006-12-19 14:10:00,37.98,38.18,37.98,38.03,28200.0,37.98,38.18,37.98,38.03,28200.0
2006-12-19 14:20:00,38.01,38.01,37.89,37.89,16300.0,38.01,38.01,37.89,37.89,16300.0
2006-12-19 14:30:00,37.89,38.0,37.86,37.98,17000.0,37.89,38.0,37.86,37.98,17000.0
2006-12-19 14:40:00,37.99,38.0,37.9,37.94,15800.0,37.99,38.0,37.9,37.94,15800.0
2006-12-19 14:50:00,37.94,38.11,37.94,38.0,36500.0,37.94,38.11,37.94,38.0,36500.0
2006-12-19 15:00:00,38.0,38.03,37.97,38.02,40200.0,38.0,38.03,37.97,38.02,40200.0
2006-12-19 15:10:00,38.01,38.12,38.01,38.09,36300.0,38.01,38.12,38.01,38.09,36300.0
2006-12-19 15:20:00,38.1,38.11,38.0,38.04,36000.0,38.1,38.11,38.0,38.04,36000.0
2006-12-19 15:30:00,38.02,38.06,37.97,38.05,19900.0,38.02,38.06,37.97,38.05,19900.0
2006-12-19 15:40:00,38.05,38.1,38.04,38.08,30500.0,38.05,38.1,38.04,38.08,30500.0
2006-12-19 15:50:00,38.09,38.1,37.96,37.96,70900.0,38.09,38.1,37.96,37.96,70900.0
2006-12-20 09:30:00,37.89,38.0,37.34,37.55,52600.0,37.89,38.0,37.34,37.55,52600.0
2006-12-20 09:40:00,37.52,37.84,37.52,37.7,40900.0,37.52,37.84,37.52,37.7,40900.0
2006-12-20 09:50:00,37.73,37.9,37.62,37.88,23800.0,37.73,37.9,37.62,37.88,23800.0
2006-12-20 10:00:00,37.88,37.95,37.69,37.75,57800.0,37.88,37.95,37.69,37.75,57800.0
2006-12-20 10:10:00,37.74,37.86,37.74,37.78,24900.0,37.74,37.86,37.74,37.78,24900.0
2006-12-20 10:20:00,37.76,38.09,37.75,38.04,36500.0,37.76,38.09,37.75,38.04,36500.0
2006-12-20 10:30:00,38.01,38.01,37.91,37.95,18700.0,38.01,38.01,37.91,37.95,18700.0
2006-12-20 10:40:00,37.95,38.0,37.94,37.95,9100.0,37.95,38.0,37.94,37.95,9100.0
2006-12-20 10:50:00,37.95,37.97,37.91,37.97,8400.0,37.95,37.97,37.91,37.97,8400.0
2006-12-20 11:00:00,37.99,37.99,37.93,37.99,8200.0,37.99,37.99,37.93,37.99,8200.0
2006-12-20 11:10:00,37.99,38.0,37.94,37.99,5600.0,37.99,38.0,37.94,37.99,5600.0
2006-12-20 11:20:00,37.96,38.02,37.93,37.95,22500.0,37.96,38.02,37.93,37.95,22500.0
2006-12-20 11:30:00,37.98,38.0,37.9,37.9,6400.0,37.98,38.0,37.9,37.9,6400.0
2006-12-20 11:40:00,37.89,37.9,37.75,37.79,65500.0,37.89,37.9,37.75,37.79,65500.0
2006-12-20 11:50:00,37.79,37.94,37.79,37.91,9000.0,37.79,37.94,37.79,37.91,9000.0
2006-12-20 12:00:00,37.91,37.94,37.73,37.82,37900.0,37.91,37.94,37.73,37.82,37900.0
2006-12-20 12:10:00,37.84,37.84,37.78,37.78,12500.0,37.84,37.84,37.78,37.78,12500.0
2006-12-20 12:20:00,37.8,37.81,37.72,37.76,11100.0,37.8,37.81,37.72,37.76,11100.0
2006-12-20 12:30:00,37.77,37.77,37.66,37.66,19000.0,37.77,37.77,37.66,37.66,19000.0
2006-12-20 12:40:00,37.65,37.68,37.56,37.57,24300.0,37.65,37.68,37.56,37.57,24300.0
2006-12-20 12:50:00,37.59,37.64,37.51,37.64,12400.0,37.59,37.64,37.51,37.64,12400.0
2006-12-20 13:00:00,37.65,37.73,37.64,37.72,7000.0,37.65,37.73,37.64,37.72,7000.0
2006-12-20 13:10:00,37.7,37.71,37.55,37.6,14000.0,37.7,37.71,37.55,37.6,14000.0
2006-12-20 13:20:00,37.6,37.65,37.42,37.46,26000.0,37.6,37.65,37.42,37.46,26000.0
2006-12-20 13:30:00,37.48,37.52,37.29,37.43,28900.0,37.48,37.52,37.29,37.43,28900.0
2006-12-20 13:40:00,37.41,37.43,37.35,37.4,13000.0,37.41,37.43,37.35,37.4,13000.0
2006-12-20 13:50:00,37.43,37.5,37.38,37.44,14800.0,37.43,37.5,37.38,37.44,14800.0
2006-12-20 14:00:00,37.45,37.53,37.4,37.42,17800.0,37.45,37.53,37.4,37.42,17800.0
2006-12-20 14:10:00,37.43,37.63,37.43,37.63,21100.0,37.43,37.63,37.43,37.63,21100.0
2006-12-20 14:20:00,37.62,37.72,37.5,37.52,18900.0,37.62,37.72,37.5,37.52,18900.0
2006-12-20 14:30:00,37.52,37.71,37.52,37.65,29000.0,37.52,37.71,37.52,37.65,29000.0
2006-12-20 14:40:00,37.65,37.68,37.53,37.55,8000.0,37.65,37.68,37.53,37.55,8000.0
2006-12-20 14:50:00,37.56,37.57,37.48,37.51,13900.0,37.56,37.57,37.48,37.51,13900.0
2006-12-20 15:00:00,37.51,37.57,37.48,37.55,6400.0,37.51,37.57,37.48,37.55,6400.0
2006-12-20 15:10:00,37.55,37.58,37.45,37.5,12200.0,37.55,37.58,37.45,37.5,12200.0
2006-12-20 15:20:00,37.53,37.6,37.51,37.55,52400.0,37.53,37.6,37.51,37.55,52400.0
2006-12-20 15:30:00,37.55,37.57,37.47,37.51,16400.0,37.55,37.57,37.47,37.51,16400.0
2006-12-20 15:40:00,37.51,37.58,37.48,37.53,23700.0,37.51,37.58,37.48,37.53,23700.0
2006-12-20 15:50:00,37.53,37.58,37.42,37.48,78600.0,37.53,37.58,37.42,37.48,78600.0
2006-12-21 09:30:00,37.88,38.37,37.88,37.9,86100.0,37.88,38.37,37.88,37.9,86100.0
2006-12-21 09:40:00,37.93,37.93,37.8,37.92,46100.0,37.93,37.93,37.8,37.92,46100.0
2006-12-21 09:50:00,37.95,38.0,37.9,37.96,21900.0,37.95,38.0,37.9,37.96,21900.0
2006-12-21 10:00:00,37.99,38.01,37.93,37.99,52600.0,37.99,38.01,37.93,37.99,52600.0
2006-12-21 10:10:00,37.99,38.0,37.9,37.9,22800.0,37.99,38.0,37.9,37.9,22800.0
2006-12-21 10:20:00,37.93,37.97,37.8,37.84,39500.0,37.93,37.97,37.8,37.84,39500.0
2006-12-21 10:30:00,37.84,38.0,37.84,37.98,23300.0,37.84,38.0,37.84,37.98,23300.0
2006-12-21 10:40:00,37.98,38.1,37.97,38.02,31400.0,37.98,38.1,37.97,38.02,31400.0
2006-12-21 10:50:00,38.02,38.17,38.01,38.17,30600.0,38.02,38.17,38.01,38.17,30600.0
2006-12-21 11:00:00,38.17,38.39,38.17,38.3,37500.0,38.17,38.39,38.17,38.3,37500.0
2006-12-21 11:10:00,38.3,38.3,38.13,38.13,20200.0,38.3,38.3,38.13,38.13,20200.0
2006-12-21 11:20:00,38.14,38.21,38.04,38.09,32600.0,38.14,38.21,38.04,38.09,32600.0
2006-12-21 11:30:00,38.08,38.15,38.0,38.15,25500.0,38.08,38.15,38.0,38.15,25500.0
2006-12-21 11:40:00,38.15,38.34,38.14,38.28,34000.0,38.15,38.34,38.14,38.28,34000.0
2006-12-21 11:50:00,38.3,38.3,38.22,38.26,14700.0,38.3,38.3,38.22,38.26,14700.0
2006-12-21 12:00:00,38.25,38.26,38.1,38.17,28200.0,38.25,38.26,38.1,38.17,28200.0
2006-12-21 12:10:00,38.17,38.17,37.94,37.95,38600.0,38.17,38.17,37.94,37.95,38600.0
2006-12-21 12:20:00,37.94,37.97,37.89,37.9,21500.0,37.94,37.97,37.89,37.9,21500.0
2006-12-21 12:30:00,37.9,37.91,37.6,37.6,49900.0,37.9,37.91,37.6,37.6,49900.0
2006-12-21 12:40:00,37.6,37.73,37.57,37.72,28300.0,37.6,37.73,37.57,37.72,28300.0
2006-12-21 12:50:00,37.72,37.91,37.7,37.84,20000.0,37.72,37.91,37.7,37.84,20000.0
2006-12-21 13:00:00,37.85,37.85,37.57,37.57,31100.0,37.85,37.85,37.57,37.57,31100.0
2006-12-21 13:10:00,37.57,37.6,37.49,37.58,24700.0,37.57,37.6,37.49,37.58,24700.0
2006-12-21 13:20:00,37.59,37.62,37.5,37.62,18300.0,37.59,37.62,37.5,37.62,18300.0
2006-12-21 13:30:00,37.62,37.67,37.46,37.53,33600.0,37.62,37.67,37.46,37.53,33600.0
2006-12-21 13:40:00,37.52,37.53,37.47,37.49,25400.0,37.52,37.53,37.47,37.49,25400.0
2006-12-21 13:50:00,37.49,37.49,37.34,37.36,27700.0,37.49,37.49,37.34,37.36,27700.0
2006-12-21 14:00:00,37.37,37.39,37.31,37.39,26600.0,37.37,37.39,37.31,37.39,26600.0
2006-12-21 14:10:00,37.39,37.45,37.35,37.35,21000.0,37.39,37.45,37.35,37.35,21000.0
2006-12-21 14:20:00,37.35,37.5,37.35,37.44,21800.0,37.35,37.5,37.35,37.44,21800.0
2006-12-21 14:30:00,37.46,37.58,37.44,37.58,34100.0,37.46,37.58,37.44,37.58,34100.0
2006-12-21 14:40:00,37.58,37.63,37.56,37.63,28900.0,37.58,37.63,37.56,37.63,28900.0
2006-12-21 14:50:00,37.61,37.71,37.6,37.7,32200.0,37.61,37.71,37.6,37.7,32200.0
2006-12-21 15:00:00,37.7,37.8,37.65,37.8,18100.0,37.7,37.8,37.65,37.8,18100.0
2006-12-21 15:10:00,37.8,37.84,37.65,37.72,197700.0,37.8,37.84,37.65,37.72,197700.0
2006-12-21 15:20:00,37.77,37.78,37.64,37.64,37400.0,37.77,37.78,37.64,37.64,37400.0
2006-12-21 15:30:00,37.64,37.64,37.56,37.6,36000.0,37.64,37.64,37.56,37.6,36000.0
2006-12-21 15:40:00,37.6,37.67,37.58,37.64,41800.0,37.6,37.67,37.58,37.64,41800.0
2006-12-21 15:50:00,37.64,37.74,37.57,37.61,68300.0,37.64,37.74,37.57,37.61,68300.0
2006-12-22 09:30:00,37.51,38.27,37.51,37.65,60300.0,37.51,38.27,37.51,37.65,60300.0
2006-12-22 09:40:00,37.68,37.68,37.32,37.54,45200.0,37.68,37.68,37.32,37.54,45200.0
2006-12-22 09:50:00,37.53,37.65,37.45,37.46,50000.0,37.53,37.65,37.45,37.46,50000.0
2006-12-22 10:00:00,37.48,37.59,37.31,37.51,68100.0,37.48,37.59,37.31,37.51,68100.0
2006-12-22 10:10:00,37.5,37.62,37.5,37.61,39400.0,37.5,37.62,37.5,37.61,39400.0
2006-12-22 10:20:00,37.59,37.8,37.59,37.75,29600.0,37.59,37.8,37.59,37.75,29600.0
2006-12-22 10:30:00,37.73,37.75,37.6,37.61,23600.0,37.73,37.75,37.6,37.61,23600.0
2006-12-22 10:40:00,37.6,37.66,37.54,37.55,26100.0,37.6,37.66,37.54,37.55,26100.0
2006-12-22 10:50:00,37.55,37.58,37.5,37.5,13000.0,37.55,37.58,37.5,37.5,13000.0
2006-12-22 11:00:00,37.51,37.54,37.5,37.5,22000.0,37.51,37.54,37.5,37.5,22000.0
2006-12-22 11:10:00,37.5,37.54,37.5,37.52,28300.0,37.5,37.54,37.5,37.52,28300.0
2006-12-22 11:20:00,37.54,37.56,37.5,37.52,18500.0,37.54,37.56,37.5,37.52,18500.0
2006-12-22 11:30:00,37.52,37.6,37.5,37.59,18200.0,37.52,37.6,37.5,37.59,18200.0
2006-12-22 11:40:00,37.59,37.6,37.5,37.51,35800.0,37.59,37.6,37.5,37.51,35800.0
2006-12-22 11:50:00,37.5,37.56,37.5,37.55,9000.0,37.5,37.56,37.5,37.55,9000.0
2006-12-22 12:00:00,37.53,37.55,37.4,37.48,33700.0,37.53,37.55,37.4,37.48,33700.0
2006-12-22 12:10:00,37.49,37.52,37.45,37.48,14900.0,37.49,37.52,37.45,37.48,14900.0
2006-12-22 12:20:00,37.48,37.59,37.48,37.51,9000.0,37.48,37.59,37.48,37.51,9000.0
2006-12-22 12:30:00,37.53,37.59,37.5,37.58,10500.0,37.53,37.59,37.5,37.58,10500.0
2006-12-22 12:40:00,37.59,37.74,37.58,37.65,17900.0,37.59,37.74,37.58,37.65,17900.0
2006-12-22 12:50:00,37.65,37.66,37.5,37.57,9700.0,37.65,37.66,37.5,37.57,9700.0
2006-12-22 13:00:00,37.56,37.58,37.52,37.58,6200.0,37.56,37.58,37.52,37.58,6200.0
2006-12-22 13:10:00,37.54,37.6,37.54,37.56,10600.0,37.54,37.6,37.54,37.56,10600.0
2006-12-22 13:20:00,37.57,37.6,37.54,37.56,5600.0,37.57,37.6,37.54,37.56,5600.0
2006-12-22 13:30:00,37.54,37.6,37.53,37.59,8800.0,37.54,37.6,37.53,37.59,8800.0
2006-12-22 13:40:00,37.59,37.6,37.53,37.58,6600.0,37.59,37.6,37.53,37.58,6600.0
2006-12-22 13:50:00,37.6,37.7,37.52,37.54,9100.0,37.6,37.7,37.52,37.54,9100.0
2006-12-22 14:00:00,37.54,37.56,37.47,37.55,14100.0,37.54,37.56,37.47,37.55,14100.0
2006-12-22 14:10:00,37.54,37.56,37.44,37.52,10500.0,37.54,37.56,37.44,37.52,10500.0
2006-12-22 14:20:00,37.53,37.57,37.29,37.39,48300.0,37.53,37.57,37.29,37.39,48300.0
2006-12-22 14:30:00,37.42,37.49,37.39,37.46,26600.0,37.42,37.49,37.39,37.46,26600.0
2006-12-22 14:40:00,37.48,37.59,37.47,37.56,8100.0,37.48,37.59,37.47,37.56,8100.0
2006-12-22 14:50:00,37.57,37.69,37.57,37.68,8100.0,37.57,37.69,37.57,37.68,8100.0
2006-12-22 15:00:00,37.7,37.71,37.64,37.65,10200.0,37.7,37.71,37.64,37.65,10200.0
2006-12-22 15:10:00,37.64,37.69,37.51,37.52,22800.0,37.64,37.69,37.51,37.52,22800.0
2006-12-22 15:20:00,37.52,37.61,37.5,37.6,19800.0,37.52,37.61,37.5,37.6,19800.0
2006-12-22 15:30:00,37.61,37.62,37.57,37.58,19300.0,37.61,37.62,37.57,37.58,19300.0
2006-12-22 15:40:00,37.58,37.59,37.5,37.51,28100.0,37.58,37.59,37.5,37.51,28100.0
2006-12-22 15:50:00,37.52,37.62,37.49,37.5,59700.0,37.52,37.62,37.49,37.5,59700.0
2006-12-26 09:30:00,37.35,37.58,37.01,37.03,33000.0,37.35,37.58,37.01,37.03,33000.0
2006-12-26 09:40:00,37.04,37.22,37.0,37.22,25100.0,37.04,37.22,37.0,37.22,25100.0
2006-12-26 09:50:00,37.27,37.39,37.23,37.23,6600.0,37.27,37.39,37.23,37.23,6600.0
2006-12-26 10:00:00,37.26,37.41,37.26,37.35,16500.0,37.26,37.41,37.26,37.35,16500.0
2006-12-26 10:10:00,37.35,37.41,37.35,37.36,3500.0,37.35,37.41,37.35,37.36,3500.0
2006-12-26 10:20:00,37.37,37.42,37.35,37.39,4500.0,37.37,37.42,37.35,37.39,4500.0
2006-12-26 10:30:00,37.37,37.4,37.3,37.3,9900.0,37.37,37.4,37.3,37.3,9900.0
2006-12-26 10:40:00,37.3,37.3,37.1,37.2,8500.0,37.3,37.3,37.1,37.2,8500.0
2006-12-26 10:50:00,37.2,37.26,37.15,37.15,20100.0,37.2,37.26,37.15,37.15,20100.0
2006-12-26 11:00:00,37.15,37.21,37.15,37.21,13400.0,37.15,37.21,37.15,37.21,13400.0
2006-12-26 11:10:00,37.21,37.25,37.2,37.24,14200.0,37.21,37.25,37.2,37.24,14200.0
2006-12-26 11:20:00,37.24,37.26,37.15,37.17,11000.0,37.24,37.26,37.15,37.17,11000.0
2006-12-26 11:30:00,37.18,37.19,37.16,37.19,8700.0,37.18,37.19,37.16,37.19,8700.0
2006-12-26 11:40:00,37.18,37.19,37.15,37.17,12100.0,37.18,37.19,37.15,37.17,12100.0
2006-12-26 11:50:00,37.16,37.22,37.16,37.22,4900.0,37.16,37.22,37.16,37.22,4900.0
2006-12-26 12:00:00,37.22,37.27,37.22,37.26,10200.0,37.22,37.27,37.22,37.26,10200.0
2006-12-26 12:10:00,37.28,37.3,37.27,37.28,6900.0,37.28,37.3,37.27,37.28,6900.0
2006-12-26 12:20:00,37.28,37.29,37.25,37.25,4200.0,37.28,37.29,37.25,37.25,4200.0
2006-12-26 12:30:00,37.24,37.24,37.15,37.15,6800.0,37.24,37.24,37.15,37.15,6800.0
2006-12-26 12:40:00,37.16,37.18,37.15,37.16,5800.0,37.16,37.18,37.15,37.16,5800.0
2006-12-26 12:50:00,37.16,37.27,37.16,37.26,19200.0,37.16,37.27,37.16,37.26,19200.0
2006-12-26 13:00:00,37.26,37.29,37.25,37.25,4700.0,37.26,37.29,37.25,37.25,4700.0
2006-12-26 13:10:00,37.23,37.24,37.2,37.24,6900.0,37.23,37.24,37.2,37.24,6900.0
2006-12-26 13:20:00,37.22,37.25,37.2,37.22,7400.0,37.22,37.25,37.2,37.22,7400.0
2006-12-26 13:30:00,37.23,37.24,37.21,37.22,3700.0,37.23,37.24,37.21,37.22,3700.0
2006-12-26 13:40:00,37.24,37.27,37.21,37.25,6700.0,37.24,37.27,37.21,37.25,6700.0
2006-12-26 13:50:00,37.27,37.32,37.23,37.29,8000.0,37.27,37.32,37.23,37.29,8000.0
2006-12-26 14:00:00,37.28,37.3,37.17,37.17,8600.0,37.28,37.3,37.17,37.17,8600.0
2006-12-26 14:10:00,37.17,37.18,37.12,37.17,12900.0,37.17,37.18,37.12,37.17,12900.0
2006-12-26 14:20:00,37.19,37.19,37.18,37.18,11800.0,37.19,37.19,37.18,37.18,11800.0
2006-12-26 14:30:00,37.18,37.2,37.18,37.18,4900.0,37.18,37.2,37.18,37.18,4900.0
2006-12-26 14:40:00,37.18,37.18,37.1,37.1,22500.0,37.18,37.18,37.1,37.1,22500.0
2006-12-26 14:50:00,37.1,37.11,37.07,37.07,11300.0,37.1,37.11,37.07,37.07,11300.0
2006-12-26 15:00:00,37.07,37.12,37.04,37.09,15000.0,37.07,37.12,37.04,37.09,15000.0
2006-12-26 15:10:00,37.09,37.17,37.07,37.16,19200.0,37.09,37.17,37.07,37.16,19200.0
2006-12-26 15:20:00,37.16,37.19,37.15,37.17,27300.0,37.16,37.19,37.15,37.17,27300.0
2006-12-26 15:30:00,37.17,37.19,37.09,37.1,31400.0,37.17,37.19,37.09,37.1,31400.0
2006-12-26 15:40:00,37.09,37.17,37.01,37.05,54900.0,37.09,37.17,37.01,37.05,54900.0
2006-12-26 15:50:00,37.06,37.21,37.04,37.19,40800.0,37.06,37.21,37.04,37.19,40800.0
2006-12-27 09:30:00,37.44,37.93,37.29,37.86,46800.0,37.44,37.93,37.29,37.86,46800.0
2006-12-27 09:40:00,37.85,37.93,37.7,37.93,28800.0,37.85,37.93,37.7,37.93,28800.0
2006-12-27 09:50:00,37.85,37.92,37.63,37.64,15100.0,37.85,37.92,37.63,37.64,15100.0
2006-12-27 10:00:00,37.63,37.81,37.62,37.79,22100.0,37.63,37.81,37.62,37.79,22100.0
2006-12-27 10:10:00,37.75,37.75,37.6,37.6,24000.0,37.75,37.75,37.6,37.6,24000.0
2006-12-27 10:20:00,37.6,37.71,37.6,37.66,30600.0,37.6,37.71,37.6,37.66,30600.0
2006-12-27 10:30:00,37.68,37.68,37.58,37.58,30000.0,37.68,37.68,37.58,37.58,30000.0
2006-12-27 10:40:00,37.6,37.71,37.58,37.67,22100.0,37.6,37.71,37.58,37.67,22100.0
2006-12-27 10:50:00,37.67,37.77,37.64,37.71,19000.0,37.67,37.77,37.64,37.71,19000.0
2006-12-27 11:00:00,37.71,37.75,37.65,37.69,17800.0,37.71,37.75,37.65,37.69,17800.0
2006-12-27 11:10:00,37.66,37.66,37.63,37.66,16900.0,37.66,37.66,37.63,37.66,16900.0
2006-12-27 11:20:00,37.66,37.7,37.65,37.69,7600.0,37.66,37.7,37.65,37.69,7600.0
2006-12-27 11:30:00,37.69,37.69,37.6,37.6,21700.0,37.69,37.69,37.6,37.6,21700.0
2006-12-27 11:40:00,37.61,37.62,37.56,37.6,23300.0,37.61,37.62,37.56,37.6,23300.0
2006-12-27 11:50:00,37.6,37.6,37.55,37.55,10800.0,37.6,37.6,37.55,37.55,10800.0
2006-12-27 12:00:00,37.55,37.56,37.49,37.51,16600.0,37.55,37.56,37.49,37.51,16600.0
2006-12-27 12:10:00,37.5,37.51,37.5,37.5,9800.0,37.5,37.51,37.5,37.5,9800.0
2006-12-27 12:20:00,37.5,37.53,37.5,37.52,26700.0,37.5,37.53,37.5,37.52,26700.0
2006-12-27 12:30:00,37.53,37.54,37.52,37.54,9600.0,37.53,37.54,37.52,37.54,9600.0
2006-12-27 12:40:00,37.55,37.55,37.53,37.53,6100.0,37.55,37.55,37.53,37.53,6100.0
2006-12-27 12:50:00,37.53,37.53,37.48,37.49,10700.0,37.53,37.53,37.48,37.49,10700.0
2006-12-27 13:00:00,37.5,37.5,37.48,37.48,15900.0,37.5,37.5,37.48,37.48,15900.0
2006-12-27 13:10:00,37.48,37.49,37.45,37.48,19600.0,37.48,37.49,37.45,37.48,19600.0
2006-12-27 13:20:00,37.48,37.5,37.48,37.49,7600.0,37.48,37.5,37.48,37.49,7600.0
2006-12-27 13:30:00,37.49,37.49,37.45,37.45,10300.0,37.49,37.49,37.45,37.45,10300.0
2006-12-27 13:40:00,37.45,37.49,37.45,37.49,17400.0,37.45,37.49,37.45,37.49,17400.0
2006-12-27 13:50:00,37.49,37.52,37.46,37.49,46700.0,37.49,37.52,37.46,37.49,46700.0
2006-12-27 14:00:00,37.49,37.53,37.44,37.44,15300.0,37.49,37.53,37.44,37.44,15300.0
2006-12-27 14:10:00,37.45,37.47,37.44,37.45,15100.0,37.45,37.47,37.44,37.45,15100.0
2006-12-27 14:20:00,37.45,37.45,37.41,37.44,22700.0,37.45,37.45,37.41,37.44,22700.0
2006-12-27 14:30:00,37.44,37.48,37.44,37.46,6500.0,37.44,37.48,37.44,37.46,6500.0
2006-12-27 14:40:00,37.47,37.49,37.46,37.48,12200.0,37.47,37.49,37.46,37.48,12200.0
2006-12-27 14:50:00,37.49,37.5,37.49,37.5,13100.0,37.49,37.5,37.49,37.5,13100.0
2006-12-27 15:00:00,37.49,37.49,37.46,37.47,16600.0,37.49,37.49,37.46,37.47,16600.0
2006-12-27 15:10:00,37.47,37.56,37.47,37.53,32200.0,37.47,37.56,37.47,37.53,32200.0
2006-12-27 15:20:00,37.53,37.54,37.48,37.48,17700.0,37.53,37.54,37.48,37.48,17700.0
2006-12-27 15:30:00,37.48,37.49,37.43,37.43,45500.0,37.48,37.49,37.43,37.43,45500.0
2006-12-27 15:40:00,37.43,37.44,37.4,37.4,33200.0,37.43,37.44,37.4,37.4,33200.0
2006-12-27 15:50:00,37.39,37.51,37.33,37.33,72800.0,37.39,37.51,37.33,37.33,72800.0
2006-12-28 09:30:00,37.39,37.56,37.25,37.37,61500.0,37.39,37.56,37.25,37.37,61500.0
2006-12-28 09:40:00,37.37,37.48,37.25,37.27,13400.0,37.37,37.48,37.25,37.27,13400.0
2006-12-28 09:50:00,37.25,37.47,37.17,37.34,16700.0,37.25,37.47,37.17,37.34,16700.0
2006-12-28 10:00:00,37.38,37.49,37.3,37.34,11500.0,37.38,37.49,37.3,37.34,11500.0
2006-12-28 10:10:00,37.4,37.46,37.29,37.33,18000.0,37.4,37.46,37.29,37.33,18000.0
2006-12-28 10:20:00,37.35,37.45,37.32,37.41,16500.0,37.35,37.45,37.32,37.41,16500.0
2006-12-28 10:30:00,37.42,37.56,37.41,37.5,17300.0,37.42,37.56,37.41,37.5,17300.0
2006-12-28 10:40:00,37.5,37.56,37.5,37.55,12200.0,37.5,37.56,37.5,37.55,12200.0
2006-12-28 10:50:00,37.54,37.57,37.5,37.51,13200.0,37.54,37.57,37.5,37.51,13200.0
2006-12-28 11:00:00,37.51,37.51,37.48,37.48,11400.0,37.51,37.51,37.48,37.48,11400.0
2006-12-28 11:10:00,37.47,37.49,37.42,37.49,6600.0,37.47,37.49,37.42,37.49,6600.0
2006-12-28 11:20:00,37.51,37.56,37.5,37.54,12400.0,37.51,37.56,37.5,37.54,12400.0
2006-12-28 11:30:00,37.54,37.55,37.51,37.51,6800.0,37.54,37.55,37.51,37.51,6800.0
2006-12-28 11:40:00,37.52,37.53,37.51,37.52,14300.0,37.52,37.53,37.51,37.52,14300.0
2006-12-28 11:50:00,37.52,37.57,37.5,37.57,7500.0,37.52,37.57,37.5,37.57,7500.0
2006-12-28 12:00:00,37.56,37.62,37.55,37.6,24700.0,37.56,37.62,37.55,37.6,24700.0
2006-12-28 12:10:00,37.61,37.67,37.6,37.64,12900.0,37.61,37.67,37.6,37.64,12900.0
2006-12-28 12:20:00,37.65,37.76,37.63,37.75,20800.0,37.65,37.76,37.63,37.75,20800.0
2006-12-28 12:30:00,37.77,37.83,37.75,37.81,16200.0,37.77,37.83,37.75,37.81,16200.0
2006-12-28 12:40:00,37.83,37.87,37.81,37.86,7300.0,37.83,37.87,37.81,37.86,7300.0
2006-12-28 12:50:00,37.87,37.93,37.85,37.93,9500.0,37.87,37.93,37.85,37.93,9500.0
2006-12-28 13:00:00,37.93,37.98,37.91,37.97,27500.0,37.93,37.98,37.91,37.97,27500.0
2006-12-28 13:10:00,37.97,37.99,37.82,37.82,27100.0,37.97,37.99,37.82,37.82,27100.0
2006-12-28 13:20:00,37.82,37.98,37.8,37.95,17000.0,37.82,37.98,37.8,37.95,17000.0
2006-12-28 13:30:00,37.96,38.08,37.93,38.04,32800.0,37.96,38.08,37.93,38.04,32800.0
2006-12-28 13:40:00,38.04,38.08,38.03,38.05,23800.0,38.04,38.08,38.03,38.05,23800.0
2006-12-28 13:50:00,38.05,38.17,38.05,38.15,25500.0,38.05,38.17,38.05,38.15,25500.0
2006-12-28 14:00:00,38.15,38.19,38.03,38.05,31000.0,38.15,38.19,38.03,38.05,31000.0
2006-12-28 14:10:00,38.04,38.24,38.04,38.21,21700.0,38.04,38.24,38.04,38.21,21700.0
2006-12-28 14:20:00,38.21,38.24,38.17,38.2,35700.0,38.21,38.24,38.17,38.2,35700.0
2006-12-28 14:30:00,38.22,38.22,38.13,38.16,17500.0,38.22,38.22,38.13,38.16,17500.0
2006-12-28 14:40:00,38.16,38.22,38.07,38.2,40500.0,38.16,38.22,38.07,38.2,40500.0
2006-12-28 14:50:00,38.2,38.2,38.13,38.17,18300.0,38.2,38.2,38.13,38.17,18300.0
2006-12-28 15:00:00,38.16,38.2,38.13,38.15,21200.0,38.16,38.2,38.13,38.15,21200.0
2006-12-28 15:10:00,38.14,38.22,38.06,38.07,44100.0,38.14,38.22,38.06,38.07,44100.0
2006-12-28 15:20:00,38.06,38.07,37.98,38.02,27800.0,38.06,38.07,37.98,38.02,27800.0
2006-12-28 15:30:00,38.02,38.02,37.85,37.97,40100.0,38.02,38.02,37.85,37.97,40100.0
2006-12-28 15:40:00,37.97,38.01,37.92,37.93,37300.0,37.97,38.01,37.92,37.93,37300.0
2006-12-28 15:50:00,37.94,38.01,37.86,37.86,73200.0,37.94,38.01,37.86,37.86,73200.0
2006-12-29 09:30:00,37.7,37.8,37.5,37.63,46400.0,37.7,37.8,37.5,37.63,46400.0
2006-12-29 09:40:00,37.58,37.59,37.42,37.52,28400.0,37.58,37.59,37.42,37.52,28400.0
2006-12-29 09:50:00,37.48,37.62,37.42,37.57,26800.0,37.48,37.62,37.42,37.57,26800.0
2006-12-29 10:00:00,37.61,37.75,37.49,37.49,17300.0,37.61,37.75,37.49,37.49,17300.0
2006-12-29 10:10:00,37.52,37.57,37.45,37.46,15100.0,37.52,37.57,37.45,37.46,15100.0
2006-12-29 10:20:00,37.48,37.56,37.47,37.5,14000.0,37.48,37.56,37.47,37.5,14000.0
2006-12-29 10:30:00,37.5,37.54,37.45,37.45,8200.0,37.5,37.54,37.45,37.45,8200.0
2006-12-29 10:40:00,37.45,37.45,37.22,37.24,36200.0,37.45,37.45,37.22,37.24,36200.0
2006-12-29 10:50:00,37.25,37.34,37.23,37.33,16900.0,37.25,37.34,37.23,37.33,16900.0
2006-12-29 11:00:00,37.31,37.42,37.3,37.35,19300.0,37.31,37.42,37.3,37.35,19300.0
2006-12-29 11:10:00,37.36,37.4,37.28,37.36,15500.0,37.36,37.4,37.28,37.36,15500.0
2006-12-29 11:20:00,37.37,37.38,37.33,37.33,10500.0,37.37,37.38,37.33,37.33,10500.0
2006-12-29 11:30:00,37.34,37.4,37.33,37.39,5200.0,37.34,37.4,37.33,37.39,5200.0
2006-12-29 11:40:00,37.38,37.43,37.38,37.42,10500.0,37.38,37.43,37.38,37.42,10500.0
2006-12-29 11:50:00,37.4,37.42,37.39,37.41,11400.0,37.4,37.42,37.39,37.41,11400.0
2006-12-29 12:00:00,37.4,37.41,37.39,37.4,13500.0,37.4,37.41,37.39,37.4,13500.0
2006-12-29 12:10:00,37.4,37.42,37.4,37.42,7200.0,37.4,37.42,37.4,37.42,7200.0
2006-12-29 12:20:00,37.42,37.44,37.38,37.38,7700.0,37.42,37.44,37.38,37.38,7700.0
2006-12-29 12:30:00,37.36,37.37,37.31,37.36,13900.0,37.36,37.37,37.31,37.36,13900.0
2006-12-29 12:40:00,37.35,37.35,37.33,37.33,8700.0,37.35,37.35,37.33,37.33,8700.0
2006-12-29 12:50:00,37.34,37.46,37.34,37.45,20500.0,37.34,37.46,37.34,37.45,20500.0
2006-12-29 13:00:00,37.45,37.52,37.44,37.5,17400.0,37.45,37.52,37.44,37.5,17400.0
2006-12-29 13:10:00,37.49,37.5,37.45,37.45,6600.0,37.49,37.5,37.45,37.45,6600.0
2006-12-29 13:20:00,37.45,37.45,37.43,37.43,3600.0,37.45,37.45,37.43,37.43,3600.0
2006-12-29 13:30:00,37.43,37.43,37.37,37.42,12100.0,37.43,37.43,37.37,37.42,12100.0
2006-12-29 13:40:00,37.41,37.5,37.41,37.47,8600.0,37.41,37.5,37.41,37.47,8600.0
2006-12-29 13:50:00,37.46,37.51,37.44,37.44,8600.0,37.46,37.51,37.44,37.44,8600.0
2006-12-29 14:00:00,37.41,37.41,37.35,37.36,7000.0,37.41,37.41,37.35,37.36,7000.0
2006-12-29 14:10:00,37.36,37.37,37.36,37.37,6200.0,37.36,37.37,37.36,37.37,6200.0
2006-12-29 14:20:00,37.36,37.41,37.35,37.36,25100.0,37.36,37.41,37.35,37.36,25100.0
2006-12-29 14:30:00,37.36,37.36,37.25,37.3,15300.0,37.36,37.36,37.25,37.3,15300.0
2006-12-29 14:40:00,37.28,37.35,37.28,37.33,7600.0,37.28,37.35,37.28,37.33,7600.0
2006-12-29 14:50:00,37.33,37.35,37.3,37.3,8700.0,37.33,37.35,37.3,37.3,8700.0
2006-12-29 15:00:00,37.3,37.39,37.3,37.38,15500.0,37.3,37.39,37.3,37.38,15500.0
2006-12-29 15:10:00,37.38,37.4,37.34,37.36,16300.0,37.38,37.4,37.34,37.36,16300.0
2006-12-29 15:20:00,37.35,37.37,37.3,37.33,22500.0,37.35,37.37,37.3,37.33,22500.0
2006-12-29 15:30:00,37.35,37.39,37.26,37.32,34000.0,37.35,37.39,37.26,37.32,34000.0
2006-12-29 15:40:00,37.32,37.54,37.3,37.46,72900.0,37.32,37.54,37.3,37.46,72900.0
2006-12-29 15:50:00,37.48,37.52,37.34,37.41,53300.0,37.48,37.52,37.34,37.41,53300.0
2007-01-03 09:30:00,37.78,38.25,37.78,38.17,65500.0,37.78,38.25,37.78,38.17,65500.0
2007-01-03 09:40:00,38.17,38.19,37.83,37.9,38000.0,38.17,38.19,37.83,37.9,38000.0
2007-01-03 09:50:00,37.87,37.96,37.72,37.73,34400.0,37.87,37.96,37.72,37.73,34400.0
2007-01-03 10:00:00,37.71,37.94,37.61,37.77,33500.0,37.71,37.94,37.61,37.77,33500.0
2007-01-03 10:10:00,37.75,38.07,37.66,37.96,27000.0,37.75,38.07,37.66,37.96,27000.0
2007-01-03 10:20:00,37.97,38.22,37.96,38.1,43900.0,37.97,38.22,37.96,38.1,43900.0
2007-01-03 10:30:00,38.09,38.23,38.09,38.18,42200.0,38.09,38.23,38.09,38.18,42200.0
2007-01-03 10:40:00,38.19,38.23,38.09,38.1,39700.0,38.19,38.23,38.09,38.1,39700.0
2007-01-03 10:50:00,38.1,38.21,38.03,38.17,34100.0,38.1,38.21,38.03,38.17,34100.0
2007-01-03 11:00:00,38.17,38.17,37.99,38.0,35200.0,38.17,38.17,37.99,38.0,35200.0
2007-01-03 11:10:00,37.99,38.0,37.95,37.99,15100.0,37.99,38.0,37.95,37.99,15100.0
2007-01-03 11:20:00,37.99,37.99,37.85,37.85,21100.0,37.99,37.99,37.85,37.85,21100.0
2007-01-03 11:30:00,37.85,37.85,37.69,37.71,28500.0,37.85,37.85,37.69,37.71,28500.0
2007-01-03 11:40:00,37.72,37.73,37.63,37.65,17200.0,37.72,37.73,37.63,37.65,17200.0
2007-01-03 11:50:00,37.63,37.65,37.49,37.5,25400.0,37.63,37.65,37.49,37.5,25400.0
2007-01-03 12:00:00,37.5,37.55,37.48,37.52,16800.0,37.5,37.55,37.48,37.52,16800.0
2007-01-03 12:10:00,37.52,37.53,37.47,37.47,21900.0,37.52,37.53,37.47,37.47,21900.0
2007-01-03 12:20:00,37.47,37.5,37.42,37.43,10500.0,37.47,37.5,37.42,37.43,10500.0
2007-01-03 12:30:00,37.45,37.46,37.43,37.45,8500.0,37.45,37.46,37.43,37.45,8500.0
2007-01-03 12:40:00,37.44,37.5,37.44,37.48,23100.0,37.44,37.5,37.44,37.48,23100.0
2007-01-03 12:50:00,37.49,37.49,37.42,37.43,17900.0,37.49,37.49,37.42,37.43,17900.0
2007-01-03 13:00:00,37.42,37.45,37.42,37.44,12800.0,37.42,37.45,37.42,37.44,12800.0
2007-01-03 13:10:00,37.44,37.45,37.41,37.41,8900.0,37.44,37.45,37.41,37.41,8900.0
2007-01-03 13:20:00,37.41,37.43,37.26,37.31,23000.0,37.41,37.43,37.26,37.31,23000.0
2007-01-03 13:30:00,37.31,37.32,37.19,37.19,30800.0,37.31,37.32,37.19,37.19,30800.0
2007-01-03 13:40:00,37.19,37.2,37.07,37.07,21500.0,37.19,37.2,37.07,37.07,21500.0
2007-01-03 13:50:00,37.07,37.1,37.06,37.08,19300.0,37.07,37.1,37.06,37.08,19300.0
2007-01-03 14:00:00,37.06,37.08,36.73,36.75,60700.0,37.06,37.08,36.73,36.75,60700.0
2007-01-03 14:10:00,36.75,36.77,36.0,36.07,121500.0,36.75,36.77,36.0,36.07,121500.0
2007-01-03 14:20:00,36.07,36.49,36.03,36.38,59900.0,36.07,36.49,36.03,36.38,59900.0
2007-01-03 14:30:00,36.35,36.48,36.2,36.29,42600.0,36.35,36.48,36.2,36.29,42600.0
2007-01-03 14:40:00,36.27,36.31,36.03,36.15,57300.0,36.27,36.31,36.03,36.15,57300.0
2007-01-03 14:50:00,36.14,36.24,36.02,36.13,29500.0,36.14,36.24,36.02,36.13,29500.0
2007-01-03 15:00:00,36.11,36.28,36.11,36.28,16200.0,36.11,36.28,36.11,36.28,16200.0
2007-01-03 15:10:00,36.31,36.63,36.28,36.57,43200.0,36.31,36.63,36.28,36.57,43200.0
2007-01-03 15:20:00,36.57,36.75,36.5,36.74,41200.0,36.57,36.75,36.5,36.74,41200.0
2007-01-03 15:30:00,36.74,36.94,36.73,36.93,41600.0,36.74,36.94,36.73,36.93,41600.0
2007-01-03 15:40:00,36.93,37.0,36.61,36.65,128100.0,36.93,37.0,36.61,36.65,128100.0
2007-01-03 15:50:00,36.68,36.91,36.63,36.91,182200.0,36.68,36.91,36.63,36.91,182200.0
2007-01-04 09:30:00,36.91,36.95,36.17,36.31,54500.0,36.91,36.95,36.17,36.31,54500.0
2007-01-04 09:40:00,36.35,36.37,36.25,36.31,26000.0,36.35,36.37,36.25,36.31,26000.0
2007-01-04 09:50:00,36.31,36.45,36.27,36.31,29200.0,36.31,36.45,36.27,36.31,29200.0
2007-01-04 10:00:00,36.34,36.51,36.25,36.37,50300.0,36.34,36.51,36.25,36.37,50300.0
2007-01-04 10:10:00,36.37,36.53,36.26,36.52,31000.0,36.37,36.53,36.26,36.52,31000.0
2007-01-04 10:20:00,36.51,36.55,36.23,36.24,39600.0,36.51,36.55,36.23,36.24,39600.0
2007-01-04 10:30:00,36.25,36.64,36.24,36.6,32300.0,36.25,36.64,36.24,36.6,32300.0
2007-01-04 10:40:00,36.57,37.0,36.57,37.0,51400.0,36.57,37.0,36.57,37.0,51400.0
2007-01-04 10:50:00,36.99,37.26,36.97,37.16,60100.0,36.99,37.26,36.97,37.16,60100.0
2007-01-04 11:00:00,37.17,37.38,37.08,37.1,55400.0,37.17,37.38,37.08,37.1,55400.0
2007-01-04 11:10:00,37.12,37.14,36.92,37.03,41900.0,37.12,37.14,36.92,37.03,41900.0
2007-01-04 11:20:00,36.99,37.01,36.93,36.97,13500.0,36.99,37.01,36.93,36.97,13500.0
2007-01-04 11:30:00,36.97,37.02,36.91,36.98,15600.0,36.97,37.02,36.91,36.98,15600.0
2007-01-04 11:40:00,36.98,37.1,36.98,37.1,19800.0,36.98,37.1,36.98,37.1,19800.0
2007-01-04 11:50:00,37.08,37.1,36.92,36.94,22200.0,37.08,37.1,36.92,36.94,22200.0
2007-01-04 12:00:00,36.95,36.97,36.88,36.9,30300.0,36.95,36.97,36.88,36.9,30300.0
2007-01-04 12:10:00,36.9,36.9,36.8,36.85,17000.0,36.9,36.9,36.8,36.85,17000.0
2007-01-04 12:20:00,36.84,36.85,36.81,36.81,11100.0,36.84,36.85,36.81,36.81,11100.0
2007-01-04 12:30:00,36.79,36.83,36.76,36.78,27200.0,36.79,36.83,36.76,36.78,27200.0
2007-01-04 12:40:00,36.77,36.79,36.69,36.75,14900.0,36.77,36.79,36.69,36.75,14900.0
2007-01-04 12:50:00,36.75,36.83,36.75,36.79,12100.0,36.75,36.83,36.75,36.79,12100.0
2007-01-04 13:00:00,36.8,36.81,36.77,36.79,15700.0,36.8,36.81,36.77,36.79,15700.0
2007-01-04 13:10:00,36.8,36.8,36.78,36.78,7700.0,36.8,36.8,36.78,36.78,7700.0
2007-01-04 13:20:00,36.78,36.8,36.55,36.57,27200.0,36.78,36.8,36.55,36.57,27200.0
2007-01-04 13:30:00,36.58,36.61,36.53,36.56,23800.0,36.58,36.61,36.53,36.56,23800.0
2007-01-04 13:40:00,36.55,36.57,36.42,36.46,21500.0,36.55,36.57,36.42,36.46,21500.0
2007-01-04 13:50:00,36.47,36.49,36.45,36.48,18500.0,36.47,36.49,36.45,36.48,18500.0
2007-01-04 14:00:00,36.48,36.54,36.4,36.44,26000.0,36.48,36.54,36.4,36.44,26000.0
2007-01-04 14:10:00,36.44,36.47,36.36,36.42,23800.0,36.44,36.47,36.36,36.42,23800.0
2007-01-04 14:20:00,36.41,36.46,36.33,36.44,22400.0,36.41,36.46,36.33,36.44,22400.0
2007-01-04 14:30:00,36.45,36.68,36.43,36.51,71700.0,36.45,36.68,36.43,36.51,71700.0
2007-01-04 14:40:00,36.51,36.61,36.49,36.59,20300.0,36.51,36.61,36.49,36.59,20300.0
2007-01-04 14:50:00,36.61,36.76,36.6,36.72,157800.0,36.61,36.76,36.6,36.72,157800.0
2007-01-04 15:00:00,36.74,36.85,36.72,36.83,19100.0,36.74,36.85,36.72,36.83,19100.0
2007-01-04 15:10:00,36.83,36.87,36.77,36.79,20000.0,36.83,36.87,36.77,36.79,20000.0
2007-01-04 15:20:00,36.78,36.87,36.78,36.82,161200.0,36.78,36.87,36.78,36.82,161200.0
2007-01-04 15:30:00,36.83,36.9,36.83,36.89,43000.0,36.83,36.9,36.83,36.89,43000.0
2007-01-04 15:40:00,36.89,36.92,36.88,36.9,67900.0,36.89,36.92,36.88,36.9,67900.0
2007-01-04 15:50:00,36.9,36.99,36.89,36.93,111400.0,36.9,36.99,36.89,36.93,111400.0
2007-01-05 09:30:00,37.02,37.06,36.67,36.77,54200.0,37.02,37.06,36.67,36.77,54200.0
2007-01-05 09:40:00,36.75,36.76,36.35,36.48,35200.0,36.75,36.76,36.35,36.48,35200.0
2007-01-05 09:50:00,36.49,36.49,36.3,36.41,46500.0,36.49,36.49,36.3,36.41,46500.0
2007-01-05 10:00:00,36.45,36.64,36.38,36.6,32600.0,36.45,36.64,36.38,36.6,32600.0
2007-01-05 10:10:00,36.59,36.64,36.46,36.64,40100.0,36.59,36.64,36.46,36.64,40100.0
2007-01-05 10:20:00,36.63,36.74,36.56,36.65,27400.0,36.63,36.74,36.56,36.65,27400.0
2007-01-05 10:30:00,36.66,36.77,36.65,36.73,21300.0,36.66,36.77,36.65,36.73,21300.0
2007-01-05 10:40:00,36.73,36.74,36.5,36.59,20300.0,36.73,36.74,36.5,36.59,20300.0
2007-01-05 10:50:00,36.6,36.82,36.6,36.64,19800.0,36.6,36.82,36.6,36.64,19800.0
2007-01-05 11:00:00,36.63,36.63,36.26,36.26,58600.0,36.63,36.63,36.26,36.26,58600.0
2007-01-05 11:10:00,36.28,36.35,36.15,36.2,62400.0,36.28,36.35,36.15,36.2,62400.0
2007-01-05 11:20:00,36.2,36.29,36.08,36.09,33900.0,36.2,36.29,36.08,36.09,33900.0
2007-01-05 11:30:00,36.08,36.22,36.07,36.15,30600.0,36.08,36.22,36.07,36.15,30600.0
2007-01-05 11:40:00,36.15,36.18,36.1,36.11,31700.0,36.15,36.18,36.1,36.11,31700.0
2007-01-05 11:50:00,36.12,36.23,36.06,36.23,23300.0,36.12,36.23,36.06,36.23,23300.0
2007-01-05 12:00:00,36.2,36.4,36.2,36.36,24500.0,36.2,36.4,36.2,36.36,24500.0
2007-01-05 12:10:00,36.37,36.38,36.28,36.28,10400.0,36.37,36.38,36.28,36.28,10400.0
2007-01-05 12:20:00,36.31,36.33,36.23,36.25,16400.0,36.31,36.33,36.23,36.25,16400.0
2007-01-05 12:30:00,36.24,36.29,36.2,36.23,16100.0,36.24,36.29,36.2,36.23,16100.0
2007-01-05 12:40:00,36.23,36.38,36.22,36.31,12300.0,36.23,36.38,36.22,36.31,12300.0
2007-01-05 12:50:00,36.32,36.32,36.29,36.32,3000.0,36.32,36.32,36.29,36.32,3000.0
2007-01-05 13:00:00,36.33,36.33,36.23,36.32,17600.0,36.33,36.33,36.23,36.32,17600.0
2007-01-05 13:10:00,36.33,36.39,36.27,36.38,18100.0,36.33,36.39,36.27,36.38,18100.0
2007-01-05 13:20:00,36.4,36.53,36.4,36.43,23700.0,36.4,36.53,36.4,36.43,23700.0
2007-01-05 13:30:00,36.45,36.47,36.22,36.23,17700.0,36.45,36.47,36.22,36.23,17700.0
2007-01-05 13:40:00,36.22,36.33,36.18,36.31,18700.0,36.22,36.33,36.18,36.31,18700.0
2007-01-05 13:50:00,36.33,36.35,36.25,36.26,12700.0,36.33,36.35,36.25,36.26,12700.0
2007-01-05 14:00:00,36.26,36.32,36.07,36.12,28000.0,36.26,36.32,36.07,36.12,28000.0
2007-01-05 14:10:00,36.13,36.14,36.01,36.11,42300.0,36.13,36.14,36.01,36.11,42300.0
2007-01-05 14:20:00,36.11,36.18,36.03,36.12,15900.0,36.11,36.18,36.03,36.12,15900.0
2007-01-05 14:30:00,36.11,36.19,36.06,36.07,15700.0,36.11,36.19,36.06,36.07,15700.0
2007-01-05 14:40:00,36.07,36.16,36.02,36.16,13500.0,36.07,36.16,36.02,36.16,13500.0
2007-01-05 14:50:00,36.15,36.18,36.05,36.06,20700.0,36.15,36.18,36.05,36.06,20700.0
2007-01-05 15:00:00,36.07,36.07,35.81,36.03,80600.0,36.07,36.07,35.81,36.03,80600.0
2007-01-05 15:10:00,36.06,36.11,35.87,36.11,26900.0,36.06,36.11,35.87,36.11,26900.0
2007-01-05 15:20:00,36.12,36.12,35.99,36.0,45100.0,36.12,36.12,35.99,36.0,45100.0
2007-01-05 15:30:00,36.01,36.01,35.78,35.81,77000.0,36.01,36.01,35.78,35.81,77000.0
2007-01-05 15:40:00,35.82,35.87,35.79,35.84,73800.0,35.82,35.87,35.79,35.84,73800.0
2007-01-05 15:50:00,35.84,35.97,35.78,35.87,161100.0,35.84,35.97,35.78,35.87,161100.0
2007-01-08 09:30:00,35.85,36.0,35.02,35.06,131800.0,35.85,36.0,35.02,35.06,131800.0
2007-01-08 09:40:00,35.11,35.6,35.02,35.57,78300.0,35.11,35.6,35.02,35.57,78300.0
2007-01-08 09:50:00,35.58,35.68,35.44,35.68,37400.0,35.58,35.68,35.44,35.68,37400.0
2007-01-08 10:00:00,35.7,35.81,35.57,35.68,46500.0,35.7,35.81,35.57,35.68,46500.0
2007-01-08 10:10:00,35.63,35.76,35.61,35.71,52600.0,35.63,35.76,35.61,35.71,52600.0
2007-01-08 10:20:00,35.62,35.68,35.48,35.49,51000.0,35.62,35.68,35.48,35.49,51000.0
2007-01-08 10:30:00,35.5,35.6,35.5,35.58,33900.0,35.5,35.6,35.5,35.58,33900.0
2007-01-08 10:40:00,35.58,35.64,35.43,35.43,41100.0,35.58,35.64,35.43,35.43,41100.0
2007-01-08 10:50:00,35.5,35.5,35.33,35.33,53700.0,35.5,35.5,35.33,35.33,53700.0
2007-01-08 11:00:00,35.32,35.38,35.28,35.35,108700.0,35.32,35.38,35.28,35.35,108700.0
2007-01-08 11:10:00,35.34,35.36,35.25,35.31,54800.0,35.34,35.36,35.25,35.31,54800.0
2007-01-08 11:20:00,35.3,35.46,35.24,35.44,108600.0,35.3,35.46,35.24,35.44,108600.0
2007-01-08 11:30:00,35.45,35.45,35.27,35.31,65500.0,35.45,35.45,35.27,35.31,65500.0
2007-01-08 11:40:00,35.32,35.39,35.27,35.37,39200.0,35.32,35.39,35.27,35.37,39200.0
2007-01-08 11:50:00,35.39,35.39,35.27,35.3,54000.0,35.39,35.39,35.27,35.3,54000.0
2007-01-08 12:00:00,35.3,35.31,35.15,35.15,48300.0,35.3,35.31,35.15,35.15,48300.0
2007-01-08 12:10:00,35.16,35.28,35.15,35.28,79300.0,35.16,35.28,35.15,35.28,79300.0
2007-01-08 12:20:00,35.28,35.28,35.06,35.06,27700.0,35.28,35.28,35.06,35.06,27700.0
2007-01-08 12:30:00,35.07,35.15,35.01,35.09,71400.0,35.07,35.15,35.01,35.09,71400.0
2007-01-08 12:40:00,35.08,35.1,34.97,34.98,51000.0,35.08,35.1,34.97,34.98,51000.0
2007-01-08 12:50:00,34.98,35.01,34.93,34.93,74900.0,34.98,35.01,34.93,34.93,74900.0
2007-01-08 13:00:00,34.94,34.95,34.71,34.84,86500.0,34.94,34.95,34.71,34.84,86500.0
2007-01-08 13:10:00,34.82,34.93,34.82,34.93,130200.0,34.82,34.93,34.82,34.93,130200.0
2007-01-08 13:20:00,34.92,35.07,34.92,35.04,28500.0,34.92,35.07,34.92,35.04,28500.0
2007-01-08 13:30:00,35.04,35.05,35.02,35.02,62300.0,35.04,35.05,35.02,35.02,62300.0
2007-01-08 13:40:00,35.02,35.02,34.88,35.0,132300.0,35.02,35.02,34.88,35.0,132300.0
2007-01-08 13:50:00,35.0,35.0,34.97,34.99,99400.0,35.0,35.0,34.97,34.99,99400.0
2007-01-08 14:00:00,34.98,35.0,34.8,34.8,126900.0,34.98,35.0,34.8,34.8,126900.0
2007-01-08 14:10:00,34.8,34.81,34.69,34.75,96000.0,34.8,34.81,34.69,34.75,96000.0
2007-01-08 14:20:00,34.75,34.86,34.75,34.85,140100.0,34.75,34.86,34.75,34.85,140100.0
2007-01-08 14:30:00,34.85,34.85,34.55,34.55,96700.0,34.85,34.85,34.55,34.55,96700.0
2007-01-08 14:40:00,34.55,34.73,34.49,34.64,219200.0,34.55,34.73,34.49,34.64,219200.0
2007-01-08 14:50:00,34.64,34.65,34.35,34.4,96000.0,34.64,34.65,34.35,34.4,96000.0
2007-01-08 15:00:00,34.4,34.41,34.05,34.15,172000.0,34.4,34.41,34.05,34.15,172000.0
2007-01-08 15:10:00,34.15,34.45,33.94,34.4,261900.0,34.15,34.45,33.94,34.4,261900.0
2007-01-08 15:20:00,34.41,34.45,34.19,34.19,130600.0,34.41,34.45,34.19,34.19,130600.0
2007-01-08 15:30:00,34.19,34.3,34.13,34.14,284900.0,34.19,34.3,34.13,34.14,284900.0
2007-01-08 15:40:00,34.13,34.2,33.66,33.7,282800.0,34.13,34.2,33.66,33.7,282800.0
2007-01-08 15:50:00,33.7,33.75,33.41,33.55,599800.0,33.7,33.75,33.41,33.55,599800.0
2007-01-09 09:30:00,33.87,34.42,33.66,34.38,174100.0,33.87,34.42,33.66,34.38,174100.0
2007-01-09 09:40:00,34.37,34.39,34.17,34.24,151200.0,34.37,34.39,34.17,34.24,151200.0
2007-01-09 09:50:00,34.26,34.66,34.23,34.5,103800.0,34.26,34.66,34.23,34.5,103800.0
2007-01-09 10:00:00,34.49,34.59,34.43,34.58,82600.0,34.49,34.59,34.43,34.58,82600.0
2007-01-09 10:10:00,34.57,35.09,34.55,34.85,280100.0,34.57,35.09,34.55,34.85,280100.0
2007-01-09 10:20:00,34.82,34.96,34.76,34.78,90700.0,34.82,34.96,34.76,34.78,90700.0
2007-01-09 10:30:00,34.82,34.94,34.76,34.86,55800.0,34.82,34.94,34.76,34.86,55800.0
2007-01-09 10:40:00,34.89,34.89,34.7,34.76,45800.0,34.89,34.89,34.7,34.76,45800.0
2007-01-09 10:50:00,34.77,34.77,34.47,34.56,69800.0,34.77,34.77,34.47,34.56,69800.0
2007-01-09 11:00:00,34.61,34.61,34.45,34.47,52700.0,34.61,34.61,34.45,34.47,52700.0
2007-01-09 11:10:00,34.48,34.82,34.47,34.62,89400.0,34.48,34.82,34.47,34.62,89400.0
2007-01-09 11:20:00,34.61,34.84,34.45,34.79,118500.0,34.61,34.84,34.45,34.79,118500.0
2007-01-09 11:30:00,34.8,34.89,34.79,34.86,89000.0,34.8,34.89,34.79,34.86,89000.0
2007-01-09 11:40:00,34.85,34.86,34.7,34.81,74100.0,34.85,34.86,34.7,34.81,74100.0
2007-01-09 11:50:00,34.82,34.84,34.77,34.83,50100.0,34.82,34.84,34.77,34.83,50100.0
2007-01-09 12:00:00,34.81,34.82,34.75,34.82,15400.0,34.81,34.82,34.75,34.82,15400.0
2007-01-09 12:10:00,34.82,34.84,34.76,34.78,38800.0,34.82,34.84,34.76,34.78,38800.0
2007-01-09 12:20:00,34.78,34.8,34.55,34.56,58200.0,34.78,34.8,34.55,34.56,58200.0
2007-01-09 12:30:00,34.55,34.67,34.51,34.6,49100.0,34.55,34.67,34.51,34.6,49100.0
2007-01-09 12:40:00,34.63,34.75,34.6,34.69,24900.0,34.63,34.75,34.6,34.69,24900.0
2007-01-09 12:50:00,34.69,34.78,34.68,34.72,28300.0,34.69,34.78,34.68,34.72,28300.0
2007-01-09 13:00:00,34.72,34.73,34.67,34.69,14300.0,34.72,34.73,34.67,34.69,14300.0
2007-01-09 13:10:00,34.69,34.76,34.64,34.67,67700.0,34.69,34.76,34.64,34.67,67700.0
2007-01-09 13:20:00,34.67,34.73,34.6,34.72,17100.0,34.67,34.73,34.6,34.72,17100.0
2007-01-09 13:30:00,34.73,34.91,34.7,34.71,117400.0,34.73,34.91,34.7,34.71,117400.0
2007-01-09 13:40:00,34.71,34.93,34.7,34.81,55800.0,34.71,34.93,34.7,34.81,55800.0
2007-01-09 13:50:00,34.82,34.82,34.47,34.54,157300.0,34.82,34.82,34.47,34.54,157300.0
2007-01-09 14:00:00,34.54,34.66,34.0,34.3,134600.0,34.54,34.66,34.0,34.3,134600.0
2007-01-09 14:10:00,34.3,34.5,34.2,34.44,125700.0,34.3,34.5,34.2,34.44,125700.0
2007-01-09 14:20:00,34.44,34.44,34.23,34.28,49300.0,34.44,34.44,34.23,34.28,49300.0
2007-01-09 14:30:00,34.27,34.52,34.16,34.49,67000.0,34.27,34.52,34.16,34.49,67000.0
2007-01-09 14:40:00,34.49,34.49,34.27,34.45,88600.0,34.49,34.49,34.27,34.45,88600.0
2007-01-09 14:50:00,34.45,34.59,34.31,34.34,103800.0,34.45,34.59,34.31,34.34,103800.0
2007-01-09 15:00:00,34.33,34.36,34.22,34.26,107700.0,34.33,34.36,34.22,34.26,107700.0
2007-01-09 15:10:00,34.26,34.38,34.22,34.26,127000.0,34.26,34.38,34.22,34.26,127000.0
2007-01-09 15:20:00,34.27,34.28,34.02,34.21,150600.0,34.27,34.28,34.02,34.21,150600.0
2007-01-09 15:30:00,34.21,34.35,34.07,34.15,205500.0,34.21,34.35,34.07,34.15,205500.0
2007-01-09 15:40:00,34.14,34.15,33.82,33.91,273700.0,34.14,34.15,33.82,33.91,273700.0
2007-01-09 15:50:00,33.89,34.05,33.69,33.79,444200.0,33.89,34.05,33.69,33.79,444200.0
2007-01-10 09:30:00,33.63,33.93,33.55,33.91,98700.0,33.63,33.93,33.55,33.91,98700.0
2007-01-10 09:40:00,33.92,34.38,33.91,34.38,74400.0,33.92,34.38,33.91,34.38,74400.0
2007-01-10 09:50:00,34.37,34.37,34.23,34.33,57100.0,34.37,34.37,34.23,34.33,57100.0
2007-01-10 10:00:00,34.33,34.52,34.28,34.46,53900.0,34.33,34.52,34.28,34.46,53900.0
2007-01-10 10:10:00,34.46,34.79,34.44,34.75,77100.0,34.46,34.79,34.44,34.75,77100.0
2007-01-10 10:20:00,34.75,34.84,34.71,34.79,85600.0,34.75,34.84,34.71,34.79,85600.0
2007-01-10 10:30:00,34.79,35.03,34.79,35.0,128100.0,34.79,35.03,34.79,35.0,128100.0
2007-01-10 10:40:00,35.0,35.05,34.83,35.02,83000.0,35.0,35.05,34.83,35.02,83000.0
2007-01-10 10:50:00,35.02,35.04,34.89,34.91,55600.0,35.02,35.04,34.89,34.91,55600.0
2007-01-10 11:00:00,34.91,34.93,34.7,34.79,35400.0,34.91,34.93,34.7,34.79,35400.0
2007-01-10 11:10:00,34.79,34.97,34.79,34.96,62700.0,34.79,34.97,34.79,34.96,62700.0
2007-01-10 11:20:00,34.95,35.03,34.88,34.9,67800.0,34.95,35.03,34.88,34.9,67800.0
2007-01-10 11:30:00,34.89,35.03,34.89,35.0,67700.0,34.89,35.03,34.89,35.0,67700.0
2007-01-10 11:40:00,35.0,35.02,34.96,34.98,36100.0,35.0,35.02,34.96,34.98,36100.0
2007-01-10 11:50:00,34.97,35.09,34.95,35.09,39000.0,34.97,35.09,34.95,35.09,39000.0
2007-01-10 12:00:00,35.09,35.09,34.91,34.99,33600.0,35.09,35.09,34.91,34.99,33600.0
2007-01-10 12:10:00,34.99,35.15,34.98,35.13,30100.0,34.99,35.15,34.98,35.13,30100.0
2007-01-10 12:20:00,35.13,35.19,35.06,35.06,28900.0,35.13,35.19,35.06,35.06,28900.0
2007-01-10 12:30:00,35.06,35.24,35.02,35.23,49400.0,35.06,35.24,35.02,35.23,49400.0
2007-01-10 12:40:00,35.22,35.31,35.22,35.31,34300.0,35.22,35.31,35.22,35.31,34300.0
2007-01-10 12:50:00,35.31,35.34,35.3,35.3,41900.0,35.31,35.34,35.3,35.3,41900.0
2007-01-10 13:00:00,35.3,35.31,35.16,35.16,55300.0,35.3,35.31,35.16,35.16,55300.0
2007-01-10 13:10:00,35.16,35.26,35.15,35.16,32300.0,35.16,35.26,35.15,35.16,32300.0
2007-01-10 13:20:00,35.16,35.25,35.11,35.25,18600.0,35.16,35.25,35.11,35.25,18600.0
2007-01-10 13:30:00,35.26,35.37,35.26,35.36,23500.0,35.26,35.37,35.26,35.36,23500.0
2007-01-10 13:40:00,35.35,35.52,35.35,35.52,51500.0,35.35,35.52,35.35,35.52,51500.0
2007-01-10 13:50:00,35.51,35.58,35.44,35.44,35100.0,35.51,35.58,35.44,35.44,35100.0
2007-01-10 14:00:00,35.45,35.47,35.12,35.17,35400.0,35.45,35.47,35.12,35.17,35400.0
2007-01-10 14:10:00,35.17,35.18,35.06,35.17,15000.0,35.17,35.18,35.06,35.17,15000.0
2007-01-10 14:20:00,35.17,35.25,35.15,35.21,30100.0,35.17,35.25,35.15,35.21,30100.0
2007-01-10 14:30:00,35.2,35.21,35.1,35.18,31300.0,35.2,35.21,35.1,35.18,31300.0
2007-01-10 14:40:00,35.16,35.42,35.16,35.41,22800.0,35.16,35.42,35.16,35.41,22800.0
2007-01-10 14:50:00,35.42,35.47,35.36,35.39,38500.0,35.42,35.47,35.36,35.39,38500.0
2007-01-10 15:00:00,35.39,35.5,35.35,35.37,44700.0,35.39,35.5,35.35,35.37,44700.0
2007-01-10 15:10:00,35.37,35.42,35.35,35.36,49400.0,35.37,35.42,35.35,35.36,49400.0
2007-01-10 15:20:00,35.36,35.4,35.35,35.38,35100.0,35.36,35.4,35.35,35.38,35100.0
2007-01-10 15:30:00,35.38,35.47,35.36,35.42,68800.0,35.38,35.47,35.36,35.42,68800.0
2007-01-10 15:40:00,35.42,35.57,35.41,35.49,74600.0,35.42,35.57,35.41,35.49,74600.0
2007-01-10 15:50:00,35.49,35.5,35.29,35.39,131400.0,35.49,35.5,35.29,35.39,131400.0
2007-01-11 09:30:00,35.52,35.79,35.35,35.64,97000.0,35.52,35.79,35.35,35.64,97000.0
2007-01-11 09:40:00,35.64,35.94,35.6,35.87,47900.0,35.64,35.94,35.6,35.87,47900.0
2007-01-11 09:50:00,35.86,35.95,35.76,35.9,68300.0,35.86,35.95,35.76,35.9,68300.0
2007-01-11 10:00:00,35.91,36.01,35.88,36.01,37400.0,35.91,36.01,35.88,36.01,37400.0
2007-01-11 10:10:00,36.02,36.09,35.96,35.97,35100.0,36.02,36.09,35.96,35.97,35100.0
2007-01-11 10:20:00,35.95,35.96,35.78,35.81,52100.0,35.95,35.96,35.78,35.81,52100.0
2007-01-11 10:30:00,35.78,35.78,35.61,35.65,22700.0,35.78,35.78,35.61,35.65,22700.0
2007-01-11 10:40:00,35.65,36.01,35.61,36.0,64300.0,35.65,36.01,35.61,36.0,64300.0
2007-01-11 10:50:00,36.0,36.05,35.76,35.81,34300.0,36.0,36.05,35.76,35.81,34300.0
2007-01-11 11:00:00,35.81,36.03,35.8,36.0,32900.0,35.81,36.03,35.8,36.0,32900.0
2007-01-11 11:10:00,35.99,36.2,35.98,36.18,41200.0,35.99,36.2,35.98,36.18,41200.0
2007-01-11 11:20:00,36.17,36.2,35.9,35.92,21000.0,36.17,36.2,35.9,35.92,21000.0
2007-01-11 11:30:00,35.92,35.92,35.76,35.85,21600.0,35.92,35.92,35.76,35.85,21600.0
2007-01-11 11:40:00,35.85,35.85,35.78,35.85,25400.0,35.85,35.85,35.78,35.85,25400.0
2007-01-11 11:50:00,35.85,35.89,35.83,35.83,21600.0,35.85,35.89,35.83,35.83,21600.0
2007-01-11 12:00:00,35.82,35.82,35.75,35.8,28300.0,35.82,35.82,35.75,35.8,28300.0
2007-01-11 12:10:00,35.8,35.91,35.77,35.91,25400.0,35.8,35.91,35.77,35.91,25400.0
2007-01-11 12:20:00,35.91,35.93,35.87,35.87,17600.0,35.91,35.93,35.87,35.87,17600.0
2007-01-11 12:30:00,35.87,35.94,35.86,35.93,28100.0,35.87,35.94,35.86,35.93,28100.0
2007-01-11 12:40:00,35.93,36.02,35.93,36.02,21900.0,35.93,36.02,35.93,36.02,21900.0
2007-01-11 12:50:00,36.02,36.04,36.0,36.03,25700.0,36.02,36.04,36.0,36.03,25700.0
2007-01-11 13:00:00,36.03,36.05,35.88,35.88,15700.0,36.03,36.05,35.88,35.88,15700.0
2007-01-11 13:10:00,35.89,35.93,35.87,35.9,35400.0,35.89,35.93,35.87,35.9,35400.0
2007-01-11 13:20:00,35.89,35.89,35.7,35.77,30600.0,35.89,35.89,35.7,35.77,30600.0
2007-01-11 13:30:00,35.78,35.88,35.78,35.85,17400.0,35.78,35.88,35.78,35.85,17400.0
2007-01-11 13:40:00,35.85,35.95,35.85,35.91,19500.0,35.85,35.95,35.85,35.91,19500.0
2007-01-11 13:50:00,35.92,35.95,35.89,35.91,34200.0,35.92,35.95,35.89,35.91,34200.0
2007-01-11 14:00:00,35.91,35.91,35.81,35.86,33000.0,35.91,35.91,35.81,35.86,33000.0
2007-01-11 14:10:00,35.87,35.91,35.82,35.82,43400.0,35.87,35.91,35.82,35.82,43400.0
2007-01-11 14:20:00,35.81,35.81,35.69,35.7,22800.0,35.81,35.81,35.69,35.7,22800.0
2007-01-11 14:30:00,35.71,35.82,35.65,35.66,18100.0,35.71,35.82,35.65,35.66,18100.0
2007-01-11 14:40:00,35.65,35.78,35.63,35.76,20300.0,35.65,35.78,35.63,35.76,20300.0
2007-01-11 14:50:00,35.77,35.93,35.76,35.88,30400.0,35.77,35.93,35.76,35.88,30400.0
2007-01-11 15:00:00,35.85,35.93,35.85,35.87,17800.0,35.85,35.93,35.85,35.87,17800.0
2007-01-11 15:10:00,35.85,36.0,35.82,35.88,47800.0,35.85,36.0,35.82,35.88,47800.0
2007-01-11 15:20:00,35.88,35.96,35.8,35.92,37400.0,35.88,35.96,35.8,35.92,37400.0
2007-01-11 15:30:00,35.92,35.92,35.68,35.73,33800.0,35.92,35.92,35.68,35.73,33800.0
2007-01-11 15:40:00,35.75,35.81,35.7,35.71,46100.0,35.75,35.81,35.7,35.71,46100.0
2007-01-11 15:50:00,35.7,36.12,35.7,36.06,175800.0,35.7,36.12,35.7,36.06,175800.0
2007-01-12 09:30:00,36.0,36.98,36.0,36.93,140600.0,36.0,36.98,36.0,36.93,140600.0
2007-01-12 09:40:00,36.93,37.26,36.88,37.21,147000.0,36.93,37.26,36.88,37.21,147000.0
2007-01-12 09:50:00,37.21,38.34,37.1,37.89,342300.0,37.21,38.34,37.1,37.89,342300.0
2007-01-12 10:00:00,37.89,38.28,37.36,37.47,142600.0,37.89,38.28,37.36,37.47,142600.0
2007-01-12 10:10:00,37.48,37.85,37.47,37.52,116400.0,37.48,37.85,37.47,37.52,116400.0
2007-01-12 10:20:00,37.53,37.66,37.49,37.51,67200.0,37.53,37.66,37.49,37.51,67200.0
2007-01-12 10:30:00,37.51,37.53,37.42,37.48,61800.0,37.51,37.53,37.42,37.48,61800.0
2007-01-12 10:40:00,37.45,37.55,37.4,37.51,71100.0,37.45,37.55,37.4,37.51,71100.0
2007-01-12 10:50:00,37.52,37.62,37.33,37.61,46000.0,37.52,37.62,37.33,37.61,46000.0
2007-01-12 11:00:00,37.61,37.74,37.5,37.7,52800.0,37.61,37.74,37.5,37.7,52800.0
2007-01-12 11:10:00,37.69,37.71,37.56,37.67,34400.0,37.69,37.71,37.56,37.67,34400.0
2007-01-12 11:20:00,37.69,37.81,37.65,37.68,42100.0,37.69,37.81,37.65,37.68,42100.0
2007-01-12 11:30:00,37.67,37.68,37.5,37.67,26800.0,37.67,37.68,37.5,37.67,26800.0
2007-01-12 11:40:00,37.67,37.99,37.66,37.94,44000.0,37.67,37.99,37.66,37.94,44000.0
2007-01-12 11:50:00,37.97,38.07,37.91,37.96,36400.0,37.97,38.07,37.91,37.96,36400.0
2007-01-12 12:00:00,37.95,37.95,37.62,37.63,42700.0,37.95,37.95,37.62,37.63,42700.0
2007-01-12 12:10:00,37.63,37.63,37.5,37.5,43300.0,37.63,37.63,37.5,37.5,43300.0
2007-01-12 12:20:00,37.5,37.55,37.5,37.54,89500.0,37.5,37.55,37.5,37.54,89500.0
2007-01-12 12:30:00,37.54,37.57,37.42,37.51,50600.0,37.54,37.57,37.42,37.51,50600.0
2007-01-12 12:40:00,37.5,37.62,37.5,37.52,59200.0,37.5,37.62,37.5,37.52,59200.0
2007-01-12 12:50:00,37.52,37.58,37.5,37.53,40800.0,37.52,37.58,37.5,37.53,40800.0
2007-01-12 13:00:00,37.53,37.61,37.47,37.58,109500.0,37.53,37.61,37.47,37.58,109500.0
2007-01-12 13:10:00,37.58,37.58,37.26,37.33,40800.0,37.58,37.58,37.26,37.33,40800.0
2007-01-12 13:20:00,37.32,37.4,37.29,37.38,33200.0,37.32,37.4,37.29,37.38,33200.0
2007-01-12 13:30:00,37.4,37.52,37.31,37.51,37000.0,37.4,37.52,37.31,37.51,37000.0
2007-01-12 13:40:00,37.51,37.56,37.46,37.52,12200.0,37.51,37.56,37.46,37.52,12200.0
2007-01-12 13:50:00,37.53,37.65,37.52,37.65,22000.0,37.53,37.65,37.52,37.65,22000.0
2007-01-12 14:00:00,37.66,37.7,37.5,37.6,33400.0,37.66,37.7,37.5,37.6,33400.0
2007-01-12 14:10:00,37.59,37.66,37.5,37.57,31500.0,37.59,37.66,37.5,37.57,31500.0
2007-01-12 14:20:00,37.58,37.69,37.54,37.67,20800.0,37.58,37.69,37.54,37.67,20800.0
2007-01-12 14:30:00,37.68,37.7,37.57,37.67,27400.0,37.68,37.7,37.57,37.67,27400.0
2007-01-12 14:40:00,37.67,37.75,37.6,37.6,35900.0,37.67,37.75,37.6,37.6,35900.0
2007-01-12 14:50:00,37.58,37.62,37.55,37.61,22200.0,37.58,37.62,37.55,37.61,22200.0
2007-01-12 15:00:00,37.61,37.65,37.58,37.62,31300.0,37.61,37.65,37.58,37.62,31300.0
2007-01-12 15:10:00,37.62,37.75,37.6,37.72,57800.0,37.62,37.75,37.6,37.72,57800.0
2007-01-12 15:20:00,37.72,37.77,37.68,37.7,64000.0,37.72,37.77,37.68,37.7,64000.0
2007-01-12 15:30:00,37.7,37.81,37.7,37.72,54200.0,37.7,37.81,37.7,37.72,54200.0
2007-01-12 15:40:00,37.71,37.73,37.65,37.65,66100.0,37.71,37.73,37.65,37.65,66100.0
2007-01-12 15:50:00,37.65,37.8,37.61,37.79,147400.0,37.65,37.8,37.61,37.79,147400.0
2007-01-16 09:30:00,38.5,38.86,38.04,38.06,203200.0,38.5,38.86,38.04,38.06,203200.0
2007-01-16 09:40:00,38.08,38.5,38.06,38.49,154200.0,38.08,38.5,38.06,38.49,154200.0
2007-01-16 09:50:00,38.47,38.64,38.46,38.53,112600.0,38.47,38.64,38.46,38.53,112600.0
2007-01-16 10:00:00,38.53,38.6,38.32,38.41,107700.0,38.53,38.6,38.32,38.41,107700.0
2007-01-16 10:10:00,38.4,38.4,38.1,38.1,74000.0,38.4,38.4,38.1,38.1,74000.0
2007-01-16 10:20:00,38.09,38.11,37.82,37.92,146200.0,38.09,38.11,37.82,37.92,146200.0
2007-01-16 10:30:00,37.92,37.97,37.88,37.89,52100.0,37.92,37.97,37.88,37.89,52100.0
2007-01-16 10:40:00,37.89,37.92,37.83,37.83,36200.0,37.89,37.92,37.83,37.83,36200.0
2007-01-16 10:50:00,37.86,37.99,37.83,37.87,35300.0,37.86,37.99,37.83,37.87,35300.0
2007-01-16 11:00:00,37.86,38.08,37.86,37.98,72000.0,37.86,38.08,37.86,37.98,72000.0
2007-01-16 11:10:00,37.96,38.05,37.95,38.05,32800.0,37.96,38.05,37.95,38.05,32800.0
2007-01-16 11:20:00,38.04,38.07,37.99,38.0,23500.0,38.04,38.07,37.99,38.0,23500.0
2007-01-16 11:30:00,38.01,38.3,38.01,38.15,57900.0,38.01,38.3,38.01,38.15,57900.0
2007-01-16 11:40:00,38.17,38.31,38.16,38.29,48400.0,38.17,38.31,38.16,38.29,48400.0
2007-01-16 11:50:00,38.28,38.53,38.28,38.44,55000.0,38.28,38.53,38.28,38.44,55000.0
2007-01-16 12:00:00,38.43,38.44,38.27,38.32,44000.0,38.43,38.44,38.27,38.32,44000.0
2007-01-16 12:10:00,38.34,38.4,38.31,38.37,31800.0,38.34,38.4,38.31,38.37,31800.0
2007-01-16 12:20:00,38.37,38.39,38.31,38.34,20000.0,38.37,38.39,38.31,38.34,20000.0
2007-01-16 12:30:00,38.34,38.4,38.14,38.15,30500.0,38.34,38.4,38.14,38.15,30500.0
2007-01-16 12:40:00,38.14,38.29,38.12,38.25,33600.0,38.14,38.29,38.12,38.25,33600.0
2007-01-16 12:50:00,38.24,38.41,38.18,38.4,77500.0,38.24,38.41,38.18,38.4,77500.0
2007-01-16 13:00:00,38.4,38.41,38.33,38.39,60000.0,38.4,38.41,38.33,38.39,60000.0
2007-01-16 13:10:00,38.39,38.4,38.32,38.32,22400.0,38.39,38.4,38.32,38.32,22400.0
2007-01-16 13:20:00,38.33,38.41,38.33,38.33,35700.0,38.33,38.41,38.33,38.33,35700.0
2007-01-16 13:30:00,38.34,38.56,38.33,38.51,36000.0,38.34,38.56,38.33,38.51,36000.0
2007-01-16 13:40:00,38.5,38.63,38.5,38.6,69800.0,38.5,38.63,38.5,38.6,69800.0
2007-01-16 13:50:00,38.59,38.68,38.59,38.65,61700.0,38.59,38.68,38.59,38.65,61700.0
2007-01-16 14:00:00,38.64,38.7,38.6,38.66,92800.0,38.64,38.7,38.6,38.66,92800.0
2007-01-16 14:10:00,38.66,38.82,38.65,38.79,94800.0,38.66,38.82,38.65,38.79,94800.0
2007-01-16 14:20:00,38.79,38.79,38.5,38.5,47400.0,38.79,38.79,38.5,38.5,47400.0
2007-01-16 14:30:00,38.51,38.95,38.48,38.83,108300.0,38.51,38.95,38.48,38.83,108300.0
2007-01-16 14:40:00,38.84,38.89,38.65,38.66,34900.0,38.84,38.89,38.65,38.66,34900.0
2007-01-16 14:50:00,38.65,38.67,38.45,38.47,38100.0,38.65,38.67,38.45,38.47,38100.0
2007-01-16 15:00:00,38.48,38.53,38.33,38.45,38400.0,38.48,38.53,38.33,38.45,38400.0
2007-01-16 15:10:00,38.44,38.45,38.29,38.29,19000.0,38.44,38.45,38.29,38.29,19000.0
2007-01-16 15:20:00,38.29,38.36,38.24,38.25,25400.0,38.29,38.36,38.24,38.25,25400.0
2007-01-16 15:30:00,38.24,38.3,38.16,38.24,49300.0,38.24,38.3,38.16,38.24,49300.0
2007-01-16 15:40:00,38.23,38.33,38.18,38.19,48500.0,38.23,38.33,38.18,38.19,48500.0
2007-01-16 15:50:00,38.19,38.42,38.19,38.42,90100.0,38.19,38.42,38.19,38.42,90100.0
2007-01-17 09:30:00,38.12,38.7,38.03,38.09,68300.0,38.12,38.7,38.03,38.09,68300.0
2007-01-17 09:40:00,38.06,38.09,37.97,38.08,49400.0,38.06,38.09,37.97,38.08,49400.0
2007-01-17 09:50:00,38.09,38.42,38.09,38.36,54300.0,38.09,38.42,38.09,38.36,54300.0
2007-01-17 10:00:00,38.36,38.36,38.16,38.26,57800.0,38.36,38.36,38.16,38.26,57800.0
2007-01-17 10:10:00,38.26,38.27,38.06,38.11,39100.0,38.26,38.27,38.06,38.11,39100.0
2007-01-17 10:20:00,38.11,38.21,38.06,38.18,27400.0,38.11,38.21,38.06,38.18,27400.0
2007-01-17 10:30:00,38.17,38.2,37.93,38.15,49300.0,38.17,38.2,37.93,38.15,49300.0
2007-01-17 10:40:00,38.15,38.28,38.06,38.17,37600.0,38.15,38.28,38.06,38.17,37600.0
2007-01-17 10:50:00,38.17,38.26,38.11,38.24,37200.0,38.17,38.26,38.11,38.24,37200.0
2007-01-17 11:00:00,38.23,38.36,38.14,38.19,50600.0,38.23,38.36,38.14,38.19,50600.0
2007-01-17 11:10:00,38.17,38.25,38.11,38.21,41000.0,38.17,38.25,38.11,38.21,41000.0
2007-01-17 11:20:00,38.19,38.3,38.18,38.26,26700.0,38.19,38.3,38.18,38.26,26700.0
2007-01-17 11:30:00,38.26,38.3,38.22,38.22,31800.0,38.26,38.3,38.22,38.22,31800.0
2007-01-17 11:40:00,38.22,38.35,38.21,38.35,21500.0,38.22,38.35,38.21,38.35,21500.0
2007-01-17 11:50:00,38.34,38.44,38.3,38.42,26400.0,38.34,38.44,38.3,38.42,26400.0
2007-01-17 12:00:00,38.42,38.54,38.37,38.54,43000.0,38.42,38.54,38.37,38.54,43000.0
2007-01-17 12:10:00,38.53,38.57,38.3,38.3,33700.0,38.53,38.57,38.3,38.3,33700.0
2007-01-17 12:20:00,38.3,38.43,38.29,38.43,19600.0,38.3,38.43,38.29,38.43,19600.0
2007-01-17 12:30:00,38.43,38.47,38.39,38.43,15400.0,38.43,38.47,38.39,38.43,15400.0
2007-01-17 12:40:00,38.43,38.5,38.43,38.47,15000.0,38.43,38.5,38.43,38.47,15000.0
2007-01-17 12:50:00,38.48,38.57,38.45,38.52,25100.0,38.48,38.57,38.45,38.52,25100.0
2007-01-17 13:00:00,38.53,38.55,38.39,38.41,26900.0,38.53,38.55,38.39,38.41,26900.0
2007-01-17 13:10:00,38.4,38.41,38.35,38.4,13800.0,38.4,38.41,38.35,38.4,13800.0
2007-01-17 13:20:00,38.4,38.4,38.33,38.33,14100.0,38.4,38.4,38.33,38.33,14100.0
2007-01-17 13:30:00,38.33,38.36,38.28,38.3,25900.0,38.33,38.36,38.28,38.3,25900.0
2007-01-17 13:40:00,38.29,38.31,38.18,38.21,26000.0,38.29,38.31,38.18,38.21,26000.0
2007-01-17 13:50:00,38.2,38.34,38.2,38.25,14600.0,38.2,38.34,38.2,38.25,14600.0
2007-01-17 14:00:00,38.25,38.3,38.2,38.2,31800.0,38.25,38.3,38.2,38.2,31800.0
2007-01-17 14:10:00,38.21,38.21,38.0,38.0,40300.0,38.21,38.21,38.0,38.0,40300.0
2007-01-17 14:20:00,38.0,38.07,37.89,38.01,35100.0,38.0,38.07,37.89,38.01,35100.0
2007-01-17 14:30:00,38.04,38.05,37.89,38.0,40900.0,38.04,38.05,37.89,38.0,40900.0
2007-01-17 14:40:00,38.01,38.03,37.8,37.81,57600.0,38.01,38.03,37.8,37.81,57600.0
2007-01-17 14:50:00,37.81,37.82,37.68,37.82,71000.0,37.81,37.82,37.68,37.82,71000.0
2007-01-17 15:00:00,37.83,37.84,37.6,37.62,67500.0,37.83,37.84,37.6,37.62,67500.0
2007-01-17 15:10:00,37.62,37.99,37.62,37.99,89200.0,37.62,37.99,37.62,37.99,89200.0
2007-01-17 15:20:00,37.98,38.03,37.86,37.92,42000.0,37.98,38.03,37.86,37.92,42000.0
2007-01-17 15:30:00,37.91,37.97,37.88,37.9,63800.0,37.91,37.97,37.88,37.9,63800.0
2007-01-17 15:40:00,37.9,38.02,37.89,37.92,51100.0,37.9,38.02,37.89,37.92,51100.0
2007-01-17 15:50:00,37.92,37.97,37.89,37.89,80700.0,37.92,37.97,37.89,37.89,80700.0
2007-01-18 09:30:00,38.03,38.42,37.97,37.99,77700.0,38.03,38.42,37.97,37.99,77700.0
2007-01-18 09:40:00,37.98,37.98,37.55,37.8,72100.0,37.98,37.98,37.55,37.8,72100.0
2007-01-18 09:50:00,37.8,37.88,37.77,37.85,39300.0,37.8,37.88,37.77,37.85,39300.0
2007-01-18 10:00:00,37.85,37.87,37.37,37.56,44600.0,37.85,37.87,37.37,37.56,44600.0
2007-01-18 10:10:00,37.57,37.79,37.52,37.78,42100.0,37.57,37.79,37.52,37.78,42100.0
2007-01-18 10:20:00,37.77,37.88,37.73,37.81,33800.0,37.77,37.88,37.73,37.81,33800.0
2007-01-18 10:30:00,37.82,37.86,37.49,37.54,35900.0,37.82,37.86,37.49,37.54,35900.0
2007-01-18 10:40:00,37.56,37.8,37.55,37.8,19900.0,37.56,37.8,37.55,37.8,19900.0
2007-01-18 10:50:00,37.79,37.82,37.66,37.69,21800.0,37.79,37.82,37.66,37.69,21800.0
2007-01-18 11:00:00,37.7,37.78,37.49,37.76,40900.0,37.7,37.78,37.49,37.76,40900.0
2007-01-18 11:10:00,37.76,37.82,37.68,37.8,22000.0,37.76,37.82,37.68,37.8,22000.0
2007-01-18 11:20:00,37.79,37.81,37.51,37.51,19100.0,37.79,37.81,37.51,37.51,19100.0
2007-01-18 11:30:00,37.56,37.7,37.56,37.7,12500.0,37.56,37.7,37.56,37.7,12500.0
2007-01-18 11:40:00,37.7,37.83,37.7,37.82,17600.0,37.7,37.83,37.7,37.82,17600.0
2007-01-18 11:50:00,37.79,37.94,37.79,37.86,17000.0,37.79,37.94,37.79,37.86,17000.0
2007-01-18 12:00:00,37.86,37.96,37.76,37.95,37500.0,37.86,37.96,37.76,37.95,37500.0
2007-01-18 12:10:00,37.95,37.96,37.88,37.88,10900.0,37.95,37.96,37.88,37.88,10900.0
2007-01-18 12:20:00,37.89,37.9,37.76,37.77,11700.0,37.89,37.9,37.76,37.77,11700.0
2007-01-18 12:30:00,37.79,37.85,37.69,37.69,18400.0,37.79,37.85,37.69,37.69,18400.0
2007-01-18 12:40:00,37.68,37.89,37.68,37.87,15900.0,37.68,37.89,37.68,37.87,15900.0
2007-01-18 12:50:00,37.87,37.89,37.86,37.87,6700.0,37.87,37.89,37.86,37.87,6700.0
2007-01-18 13:00:00,37.87,37.92,37.72,37.78,17300.0,37.87,37.92,37.72,37.78,17300.0
2007-01-18 13:10:00,37.77,37.9,37.74,37.74,14200.0,37.77,37.9,37.74,37.74,14200.0
2007-01-18 13:20:00,37.74,37.94,37.74,37.9,15200.0,37.74,37.94,37.74,37.9,15200.0
2007-01-18 13:30:00,37.9,38.0,37.85,38.0,16800.0,37.9,38.0,37.85,38.0,16800.0
2007-01-18 13:40:00,38.0,38.01,37.91,37.93,12700.0,38.0,38.01,37.91,37.93,12700.0
2007-01-18 13:50:00,37.95,37.98,37.73,37.79,22800.0,37.95,37.98,37.73,37.79,22800.0
2007-01-18 14:00:00,37.78,37.81,37.64,37.7,39000.0,37.78,37.81,37.64,37.7,39000.0
2007-01-18 14:10:00,37.71,37.78,37.59,37.75,15200.0,37.71,37.78,37.59,37.75,15200.0
2007-01-18 14:20:00,37.75,37.78,37.59,37.59,14100.0,37.75,37.78,37.59,37.59,14100.0
2007-01-18 14:30:00,37.63,37.63,37.52,37.58,30200.0,37.63,37.63,37.52,37.58,30200.0
2007-01-18 14:40:00,37.57,37.66,37.56,37.63,19200.0,37.57,37.66,37.56,37.63,19200.0
2007-01-18 14:50:00,37.63,37.63,37.2,37.24,70600.0,37.63,37.63,37.2,37.24,70600.0
2007-01-18 15:00:00,37.25,37.45,37.19,37.37,59300.0,37.25,37.45,37.19,37.37,59300.0
2007-01-18 15:10:00,37.37,37.59,37.37,37.57,31800.0,37.37,37.59,37.37,37.57,31800.0
2007-01-18 15:20:00,37.56,37.57,37.46,37.49,49600.0,37.56,37.57,37.46,37.49,49600.0
2007-01-18 15:30:00,37.5,37.54,37.43,37.5,33700.0,37.5,37.54,37.43,37.5,33700.0
2007-01-18 15:40:00,37.5,37.61,37.37,37.61,36400.0,37.5,37.61,37.37,37.61,36400.0
2007-01-18 15:50:00,37.62,37.63,37.32,37.32,64900.0,37.62,37.63,37.32,37.32,64900.0
2007-01-19 09:30:00,37.59,37.64,37.28,37.44,203400.0,37.59,37.64,37.28,37.44,203400.0
2007-01-19 09:40:00,37.47,37.49,37.25,37.25,42300.0,37.47,37.49,37.25,37.25,42300.0
2007-01-19 09:50:00,37.26,37.31,36.96,37.08,39300.0,37.26,37.31,36.96,37.08,39300.0
2007-01-19 10:00:00,37.09,37.4,37.08,37.33,28900.0,37.09,37.4,37.08,37.33,28900.0
2007-01-19 10:10:00,37.33,37.38,36.88,37.12,49400.0,37.33,37.38,36.88,37.12,49400.0
2007-01-19 10:20:00,37.13,37.34,37.11,37.31,16200.0,37.13,37.34,37.11,37.31,16200.0
2007-01-19 10:30:00,37.31,37.35,37.11,37.27,22300.0,37.31,37.35,37.11,37.27,22300.0
2007-01-19 10:40:00,37.28,37.76,37.28,37.58,39500.0,37.28,37.76,37.28,37.58,39500.0
2007-01-19 10:50:00,37.61,37.7,37.54,37.61,31200.0,37.61,37.7,37.54,37.61,31200.0
2007-01-19 11:00:00,37.65,37.76,37.6,37.73,15300.0,37.65,37.76,37.6,37.73,15300.0
2007-01-19 11:10:00,37.77,37.8,37.39,37.49,48200.0,37.77,37.8,37.39,37.49,48200.0
2007-01-19 11:20:00,37.5,37.6,37.41,37.46,26200.0,37.5,37.6,37.41,37.46,26200.0
2007-01-19 11:30:00,37.47,37.49,37.39,37.47,6700.0,37.47,37.49,37.39,37.47,6700.0
2007-01-19 11:40:00,37.49,37.53,37.36,37.36,5200.0,37.49,37.53,37.36,37.36,5200.0
2007-01-19 11:50:00,37.37,37.41,37.31,37.38,21400.0,37.37,37.41,37.31,37.38,21400.0
2007-01-19 12:00:00,37.39,37.49,37.3,37.3,26200.0,37.39,37.49,37.3,37.3,26200.0
2007-01-19 12:10:00,37.3,37.32,37.08,37.15,29100.0,37.3,37.32,37.08,37.15,29100.0
2007-01-19 12:20:00,37.15,37.17,37.07,37.09,10700.0,37.15,37.17,37.07,37.09,10700.0
2007-01-19 12:30:00,37.07,37.07,36.84,36.95,46400.0,37.07,37.07,36.84,36.95,46400.0
2007-01-19 12:40:00,36.95,37.0,36.88,36.96,29200.0,36.95,37.0,36.88,36.96,29200.0
2007-01-19 12:50:00,36.95,37.0,36.94,37.0,12900.0,36.95,37.0,36.94,37.0,12900.0
2007-01-19 13:00:00,36.99,37.02,36.94,36.98,29700.0,36.99,37.02,36.94,36.98,29700.0
2007-01-19 13:10:00,36.98,37.0,36.95,36.99,29700.0,36.98,37.0,36.95,36.99,29700.0
2007-01-19 13:20:00,37.0,37.02,36.98,37.01,27700.0,37.0,37.02,36.98,37.01,27700.0
2007-01-19 13:30:00,37.01,37.05,36.95,36.97,23200.0,37.01,37.05,36.95,36.97,23200.0
2007-01-19 13:40:00,36.96,37.04,36.95,37.01,22600.0,36.96,37.04,36.95,37.01,22600.0
2007-01-19 13:50:00,37.02,37.04,36.9,37.01,22400.0,37.02,37.04,36.9,37.01,22400.0
2007-01-19 14:00:00,37.0,37.02,36.88,36.93,25500.0,37.0,37.02,36.88,36.93,25500.0
2007-01-19 14:10:00,36.94,37.01,36.91,37.0,32200.0,36.94,37.01,36.91,37.0,32200.0
2007-01-19 14:20:00,37.0,37.05,36.98,36.99,40800.0,37.0,37.05,36.98,36.99,40800.0
2007-01-19 14:30:00,37.01,37.11,37.01,37.09,24800.0,37.01,37.11,37.01,37.09,24800.0
2007-01-19 14:40:00,37.01,37.1,36.99,37.0,132500.0,37.01,37.1,36.99,37.0,132500.0
2007-01-19 14:50:00,36.99,37.06,36.98,37.02,62700.0,36.99,37.06,36.98,37.02,62700.0
2007-01-19 15:00:00,37.02,37.05,37.01,37.02,49500.0,37.02,37.05,37.01,37.02,49500.0
2007-01-19 15:10:00,37.02,37.02,36.9,36.97,64100.0,37.02,37.02,36.9,36.97,64100.0
2007-01-19 15:20:00,36.97,37.01,36.93,37.0,57400.0,36.97,37.01,36.93,37.0,57400.0
2007-01-19 15:30:00,36.98,37.0,36.9,36.98,31300.0,36.98,37.0,36.9,36.98,31300.0
2007-01-19 15:40:00,36.98,37.0,36.97,36.98,89900.0,36.98,37.0,36.97,36.98,89900.0
2007-01-19 15:50:00,36.99,37.01,36.9,36.9,110600.0,36.99,37.01,36.9,36.9,110600.0
2007-01-22 09:30:00,36.98,36.98,36.54,36.68,88600.0,36.98,36.98,36.54,36.68,88600.0
2007-01-22 09:40:00,36.66,36.91,36.51,36.86,75000.0,36.66,36.91,36.51,36.86,75000.0
2007-01-22 09:50:00,36.87,37.0,36.75,36.88,50500.0,36.87,37.0,36.75,36.88,50500.0
2007-01-22 10:00:00,36.89,36.9,36.26,36.26,66600.0,36.89,36.9,36.26,36.26,66600.0
2007-01-22 10:10:00,36.27,36.32,36.1,36.26,69200.0,36.27,36.32,36.1,36.26,69200.0
2007-01-22 10:20:00,36.29,36.49,36.04,36.18,67600.0,36.29,36.49,36.04,36.18,67600.0
2007-01-22 10:30:00,36.16,36.34,36.12,36.34,78300.0,36.16,36.34,36.12,36.34,78300.0
2007-01-22 10:40:00,36.33,36.38,36.12,36.13,72400.0,36.33,36.38,36.12,36.13,72400.0
2007-01-22 10:50:00,36.17,36.4,36.17,36.24,53600.0,36.17,36.4,36.17,36.24,53600.0
2007-01-22 11:00:00,36.26,36.26,36.15,36.24,32800.0,36.26,36.26,36.15,36.24,32800.0
2007-01-22 11:10:00,36.26,36.4,36.22,36.29,49800.0,36.26,36.4,36.22,36.29,49800.0
2007-01-22 11:20:00,36.29,36.36,36.11,36.16,30300.0,36.29,36.36,36.11,36.16,30300.0
2007-01-22 11:30:00,36.19,36.36,36.1,36.26,27200.0,36.19,36.36,36.1,36.26,27200.0
2007-01-22 11:40:00,36.26,36.4,36.15,36.18,42200.0,36.26,36.4,36.15,36.18,42200.0
2007-01-22 11:50:00,36.18,36.25,36.18,36.2,19100.0,36.18,36.25,36.18,36.2,19100.0
2007-01-22 12:00:00,36.18,36.23,36.14,36.15,25700.0,36.18,36.23,36.14,36.15,25700.0
2007-01-22 12:10:00,36.13,36.13,35.96,35.99,58400.0,36.13,36.13,35.96,35.99,58400.0
2007-01-22 12:20:00,35.99,36.01,35.95,36.0,57100.0,35.99,36.01,35.95,36.0,57100.0
2007-01-22 12:30:00,36.0,36.17,35.99,36.06,33000.0,36.0,36.17,35.99,36.06,33000.0
2007-01-22 12:40:00,36.08,36.1,35.99,36.01,24600.0,36.08,36.1,35.99,36.01,24600.0
2007-01-22 12:50:00,36.02,36.02,35.98,36.0,12000.0,36.02,36.02,35.98,36.0,12000.0
2007-01-22 13:00:00,36.0,36.03,35.92,36.0,39300.0,36.0,36.03,35.92,36.0,39300.0
2007-01-22 13:10:00,36.0,36.0,35.97,36.0,74400.0,36.0,36.0,35.97,36.0,74400.0
2007-01-22 13:20:00,36.0,36.06,35.95,36.06,39600.0,36.0,36.06,35.95,36.06,39600.0
2007-01-22 13:30:00,36.06,36.09,35.98,36.05,21300.0,36.06,36.09,35.98,36.05,21300.0
2007-01-22 13:40:00,36.05,36.07,36.0,36.01,15200.0,36.05,36.07,36.0,36.01,15200.0
2007-01-22 13:50:00,36.0,36.08,36.0,36.0,52900.0,36.0,36.08,36.0,36.0,52900.0
2007-01-22 14:00:00,35.99,36.08,35.97,36.07,27700.0,35.99,36.08,35.97,36.07,27700.0
2007-01-22 14:10:00,36.06,36.11,36.01,36.06,42600.0,36.06,36.11,36.01,36.06,42600.0
2007-01-22 14:20:00,36.06,36.12,36.02,36.07,31800.0,36.06,36.12,36.02,36.07,31800.0
2007-01-22 14:30:00,36.06,36.07,35.99,36.02,51900.0,36.06,36.07,35.99,36.02,51900.0
2007-01-22 14:40:00,36.03,36.07,35.98,35.98,29200.0,36.03,36.07,35.98,35.98,29200.0
2007-01-22 14:50:00,36.01,36.03,35.99,36.0,46500.0,36.01,36.03,35.99,36.0,46500.0
2007-01-22 15:00:00,36.0,36.03,35.92,36.0,24300.0,36.0,36.03,35.92,36.0,24300.0
2007-01-22 15:10:00,36.0,36.01,35.93,35.94,19400.0,36.0,36.01,35.93,35.94,19400.0
2007-01-22 15:20:00,35.94,36.0,35.91,35.99,13400.0,35.94,36.0,35.91,35.99,13400.0
2007-01-22 15:30:00,35.98,36.05,35.9,35.97,36700.0,35.98,36.05,35.9,35.97,36700.0
2007-01-22 15:40:00,35.97,36.04,35.96,35.98,72800.0,35.97,36.04,35.96,35.98,72800.0
2007-01-22 15:50:00,35.99,36.01,35.91,35.94,135400.0,35.99,36.01,35.91,35.94,135400.0
2007-01-23 09:30:00,35.89,36.04,35.87,35.87,142500.0,35.89,36.04,35.87,35.87,142500.0
2007-01-23 09:40:00,35.87,35.9,35.66,35.82,107100.0,35.87,35.9,35.66,35.82,107100.0
2007-01-23 09:50:00,35.79,35.85,35.73,35.84,179000.0,35.79,35.85,35.73,35.84,179000.0
2007-01-23 10:00:00,35.86,36.0,35.8,36.0,76700.0,35.86,36.0,35.8,36.0,76700.0
2007-01-23 10:10:00,36.0,36.05,35.93,35.96,82300.0,36.0,36.05,35.93,35.96,82300.0
2007-01-23 10:20:00,35.96,35.99,35.91,35.99,57300.0,35.96,35.99,35.91,35.99,57300.0
2007-01-23 10:30:00,35.98,35.99,35.88,35.94,50600.0,35.98,35.99,35.88,35.94,50600.0
2007-01-23 10:40:00,35.94,36.0,35.89,35.94,21500.0,35.94,36.0,35.89,35.94,21500.0
2007-01-23 10:50:00,35.94,36.0,35.88,35.96,54400.0,35.94,36.0,35.88,35.96,54400.0
2007-01-23 11:00:00,35.95,36.08,35.89,36.05,60900.0,35.95,36.08,35.89,36.05,60900.0
2007-01-23 11:10:00,36.06,36.16,36.05,36.1,50300.0,36.06,36.16,36.05,36.1,50300.0
2007-01-23 11:20:00,36.1,36.1,35.93,35.98,43300.0,36.1,36.1,35.93,35.98,43300.0
2007-01-23 11:30:00,35.97,36.0,35.96,35.99,17400.0,35.97,36.0,35.96,35.99,17400.0
2007-01-23 11:40:00,35.98,36.16,35.98,36.11,54300.0,35.98,36.16,35.98,36.11,54300.0
2007-01-23 11:50:00,36.1,36.21,36.0,36.1,104600.0,36.1,36.21,36.0,36.1,104600.0
2007-01-23 12:00:00,36.1,36.1,35.99,36.01,65800.0,36.1,36.1,35.99,36.01,65800.0
2007-01-23 12:10:00,36.01,36.09,35.99,36.06,50500.0,36.01,36.09,35.99,36.06,50500.0
2007-01-23 12:20:00,36.05,36.09,36.05,36.09,70400.0,36.05,36.09,36.05,36.09,70400.0
2007-01-23 12:30:00,36.09,36.14,35.95,35.97,166800.0,36.09,36.14,35.95,35.97,166800.0
2007-01-23 12:40:00,35.96,36.0,35.96,36.0,30900.0,35.96,36.0,35.96,36.0,30900.0
2007-01-23 12:50:00,35.97,36.0,35.97,35.97,34400.0,35.97,36.0,35.97,35.97,34400.0
2007-01-23 13:00:00,35.97,36.0,35.97,35.99,29900.0,35.97,36.0,35.97,35.99,29900.0
2007-01-23 13:10:00,35.99,36.04,35.92,35.94,49400.0,35.99,36.04,35.92,35.94,49400.0
2007-01-23 13:20:00,35.93,35.95,35.89,35.94,30300.0,35.93,35.95,35.89,35.94,30300.0
2007-01-23 13:30:00,35.95,36.01,35.95,35.99,28800.0,35.95,36.01,35.95,35.99,28800.0
2007-01-23 13:40:00,35.96,36.0,35.96,35.97,22300.0,35.96,36.0,35.96,35.97,22300.0
2007-01-23 13:50:00,35.97,36.01,35.97,35.99,29400.0,35.97,36.01,35.97,35.99,29400.0
2007-01-23 14:00:00,35.99,36.07,35.97,36.01,28000.0,35.99,36.07,35.97,36.01,28000.0
2007-01-23 14:10:00,35.99,36.09,35.99,36.09,29100.0,35.99,36.09,35.99,36.09,29100.0
2007-01-23 14:20:00,36.06,36.07,35.95,35.99,28500.0,36.06,36.07,35.95,35.99,28500.0
2007-01-23 14:30:00,35.97,36.0,35.89,35.99,39600.0,35.97,36.0,35.89,35.99,39600.0
2007-01-23 14:40:00,36.0,36.02,35.84,35.98,38100.0,36.0,36.02,35.84,35.98,38100.0
2007-01-23 14:50:00,35.97,36.05,35.88,35.98,62100.0,35.97,36.05,35.88,35.98,62100.0
2007-01-23 15:00:00,35.97,36.07,35.97,36.07,67300.0,35.97,36.07,35.97,36.07,67300.0
2007-01-23 15:10:00,36.04,36.14,36.01,36.14,52400.0,36.04,36.14,36.01,36.14,52400.0
2007-01-23 15:20:00,36.13,36.22,36.11,36.17,62700.0,36.13,36.22,36.11,36.17,62700.0
2007-01-23 15:30:00,36.17,36.23,36.11,36.19,53300.0,36.17,36.23,36.11,36.19,53300.0
2007-01-23 15:40:00,36.2,36.2,36.09,36.18,53000.0,36.2,36.2,36.09,36.18,53000.0
2007-01-23 15:50:00,36.18,36.27,36.15,36.23,157300.0,36.18,36.27,36.15,36.23,157300.0
2007-01-24 09:30:00,36.31,36.59,36.04,36.34,82000.0,36.31,36.59,36.04,36.34,82000.0
2007-01-24 09:40:00,36.34,36.42,36.31,36.34,42700.0,36.34,36.42,36.31,36.34,42700.0
2007-01-24 09:50:00,36.38,36.61,36.34,36.5,38000.0,36.38,36.61,36.34,36.5,38000.0
2007-01-24 10:00:00,36.5,36.56,36.38,36.38,43600.0,36.5,36.56,36.38,36.38,43600.0
2007-01-24 10:10:00,36.38,36.41,36.16,36.27,20100.0,36.38,36.41,36.16,36.27,20100.0
2007-01-24 10:20:00,36.26,36.26,36.04,36.04,13900.0,36.26,36.26,36.04,36.04,13900.0
2007-01-24 10:30:00,36.04,36.28,36.04,36.19,16900.0,36.04,36.28,36.04,36.19,16900.0
2007-01-24 10:40:00,36.15,36.3,36.13,36.21,19300.0,36.15,36.3,36.13,36.21,19300.0
2007-01-24 10:50:00,36.2,36.31,36.1,36.21,52400.0,36.2,36.31,36.1,36.21,52400.0
2007-01-24 11:00:00,36.19,36.24,36.1,36.18,19800.0,36.19,36.24,36.1,36.18,19800.0
2007-01-24 11:10:00,36.19,36.22,36.11,36.17,12300.0,36.19,36.22,36.11,36.17,12300.0
2007-01-24 11:20:00,36.17,36.2,36.1,36.15,29100.0,36.17,36.2,36.1,36.15,29100.0
2007-01-24 11:30:00,36.15,36.16,36.04,36.11,15200.0,36.15,36.16,36.04,36.11,15200.0
2007-01-24 11:40:00,36.11,36.11,36.07,36.08,8600.0,36.11,36.11,36.07,36.08,8600.0
2007-01-24 11:50:00,36.08,36.12,36.0,36.01,16200.0,36.08,36.12,36.0,36.01,16200.0
2007-01-24 12:00:00,36.03,36.25,36.01,36.25,19400.0,36.03,36.25,36.01,36.25,19400.0
2007-01-24 12:10:00,36.25,36.25,36.12,36.2,12900.0,36.25,36.25,36.12,36.2,12900.0
2007-01-24 12:20:00,36.2,36.2,36.16,36.17,9500.0,36.2,36.2,36.16,36.17,9500.0
2007-01-24 12:30:00,36.17,36.29,36.17,36.26,6100.0,36.17,36.29,36.17,36.26,6100.0
2007-01-24 12:40:00,36.25,36.26,36.22,36.25,10700.0,36.25,36.26,36.22,36.25,10700.0
2007-01-24 12:50:00,36.26,36.26,36.17,36.19,7500.0,36.26,36.26,36.17,36.19,7500.0
2007-01-24 13:00:00,36.19,36.21,36.17,36.18,3600.0,36.19,36.21,36.17,36.18,3600.0
2007-01-24 13:10:00,36.17,36.25,36.16,36.19,10600.0,36.17,36.25,36.16,36.19,10600.0
2007-01-24 13:20:00,36.21,36.24,36.19,36.24,3100.0,36.21,36.24,36.19,36.24,3100.0
2007-01-24 13:30:00,36.24,36.3,36.23,36.27,16600.0,36.24,36.3,36.23,36.27,16600.0
2007-01-24 13:40:00,36.26,36.31,36.2,36.2,5800.0,36.26,36.31,36.2,36.2,5800.0
2007-01-24 13:50:00,36.19,36.28,36.16,36.25,10300.0,36.19,36.28,36.16,36.25,10300.0
2007-01-24 14:00:00,36.27,36.27,36.2,36.22,7600.0,36.27,36.27,36.2,36.22,7600.0
2007-01-24 14:10:00,36.22,36.26,36.21,36.21,8000.0,36.22,36.26,36.21,36.21,8000.0
2007-01-24 14:20:00,36.21,36.25,36.19,36.25,10000.0,36.21,36.25,36.19,36.25,10000.0
2007-01-24 14:30:00,36.25,36.28,36.22,36.25,11400.0,36.25,36.28,36.22,36.25,11400.0
2007-01-24 14:40:00,36.25,36.28,36.18,36.2,13600.0,36.25,36.28,36.18,36.2,13600.0
2007-01-24 14:50:00,36.18,36.18,36.07,36.13,20000.0,36.18,36.18,36.07,36.13,20000.0
2007-01-24 15:00:00,36.14,36.21,36.12,36.21,17500.0,36.14,36.21,36.12,36.21,17500.0
2007-01-24 15:10:00,36.19,36.21,36.12,36.2,21100.0,36.19,36.21,36.12,36.2,21100.0
2007-01-24 15:20:00,36.2,36.25,36.11,36.15,22300.0,36.2,36.25,36.11,36.15,22300.0
2007-01-24 15:30:00,36.14,36.23,36.11,36.19,73200.0,36.14,36.23,36.11,36.19,73200.0
2007-01-24 15:40:00,36.18,36.19,36.14,36.15,59700.0,36.18,36.19,36.14,36.15,59700.0
2007-01-24 15:50:00,36.15,36.33,36.15,36.25,73300.0,36.15,36.33,36.15,36.25,73300.0
2007-01-25 09:30:00,36.16,36.21,35.83,35.83,61000.0,36.16,36.21,35.83,35.83,61000.0
2007-01-25 09:40:00,35.85,35.91,35.77,35.89,38100.0,35.85,35.91,35.77,35.89,38100.0
2007-01-25 09:50:00,35.92,36.05,35.92,35.99,44800.0,35.92,36.05,35.92,35.99,44800.0
2007-01-25 10:00:00,35.99,36.0,35.94,35.97,109700.0,35.99,36.0,35.94,35.97,109700.0
2007-01-25 10:10:00,35.98,36.0,35.73,35.78,30000.0,35.98,36.0,35.73,35.78,30000.0
2007-01-25 10:20:00,35.77,35.77,35.45,35.46,45800.0,35.77,35.77,35.45,35.46,45800.0
2007-01-25 10:30:00,35.46,35.61,35.46,35.59,25400.0,35.46,35.61,35.46,35.59,25400.0
2007-01-25 10:40:00,35.59,35.6,35.39,35.57,41000.0,35.59,35.6,35.39,35.57,41000.0
2007-01-25 10:50:00,35.55,35.59,35.35,35.5,42700.0,35.55,35.59,35.35,35.5,42700.0
2007-01-25 11:00:00,35.56,35.63,35.54,35.58,10700.0,35.56,35.63,35.54,35.58,10700.0
2007-01-25 11:10:00,35.58,35.6,35.46,35.52,40800.0,35.58,35.6,35.46,35.52,40800.0
2007-01-25 11:20:00,35.53,35.55,35.46,35.46,25200.0,35.53,35.55,35.46,35.46,25200.0
2007-01-25 11:30:00,35.47,35.48,35.38,35.48,28500.0,35.47,35.48,35.38,35.48,28500.0
2007-01-25 11:40:00,35.48,35.55,35.41,35.42,15300.0,35.48,35.55,35.41,35.42,15300.0
2007-01-25 11:50:00,35.42,35.42,35.27,35.3,31600.0,35.42,35.42,35.27,35.3,31600.0
2007-01-25 12:00:00,35.3,35.31,35.13,35.14,103600.0,35.3,35.31,35.13,35.14,103600.0
2007-01-25 12:10:00,35.13,35.25,35.01,35.24,97100.0,35.13,35.25,35.01,35.24,97100.0
2007-01-25 12:20:00,35.24,35.26,35.09,35.13,42400.0,35.24,35.26,35.09,35.13,42400.0
2007-01-25 12:30:00,35.13,35.24,35.06,35.1,65000.0,35.13,35.24,35.06,35.1,65000.0
2007-01-25 12:40:00,35.11,35.17,35.1,35.15,33500.0,35.11,35.17,35.1,35.15,33500.0
2007-01-25 12:50:00,35.14,35.2,35.13,35.2,40300.0,35.14,35.2,35.13,35.2,40300.0
2007-01-25 13:00:00,35.2,35.2,35.13,35.14,23400.0,35.2,35.2,35.13,35.14,23400.0
2007-01-25 13:10:00,35.15,35.21,35.15,35.2,41500.0,35.15,35.21,35.15,35.2,41500.0
2007-01-25 13:20:00,35.2,35.2,35.15,35.15,36900.0,35.2,35.2,35.15,35.15,36900.0
2007-01-25 13:30:00,35.16,35.2,35.04,35.05,42500.0,35.16,35.2,35.04,35.05,42500.0
2007-01-25 13:40:00,35.05,35.2,35.0,35.05,35700.0,35.05,35.2,35.0,35.05,35700.0
2007-01-25 13:50:00,35.05,35.12,34.97,35.0,29700.0,35.05,35.12,34.97,35.0,29700.0
2007-01-25 14:00:00,34.97,34.98,34.7,34.9,50900.0,34.97,34.98,34.7,34.9,50900.0
2007-01-25 14:10:00,34.9,34.93,34.8,34.83,34800.0,34.9,34.93,34.8,34.83,34800.0
2007-01-25 14:20:00,34.84,34.95,34.75,34.86,43400.0,34.84,34.95,34.75,34.86,43400.0
2007-01-25 14:30:00,34.87,34.96,34.85,34.95,38000.0,34.87,34.96,34.85,34.95,38000.0
2007-01-25 14:40:00,34.95,34.95,34.81,34.84,28600.0,34.95,34.95,34.81,34.84,28600.0
2007-01-25 14:50:00,34.84,34.91,34.82,34.89,27100.0,34.84,34.91,34.82,34.89,27100.0
2007-01-25 15:00:00,34.9,34.9,34.62,34.64,72300.0,34.9,34.9,34.62,34.64,72300.0
2007-01-25 15:10:00,34.64,34.78,34.63,34.74,39600.0,34.64,34.78,34.63,34.74,39600.0
2007-01-25 15:20:00,34.74,34.9,34.67,34.8,66800.0,34.74,34.9,34.67,34.8,66800.0
2007-01-25 15:30:00,34.8,34.92,34.71,34.9,78800.0,34.8,34.92,34.71,34.9,78800.0
2007-01-25 15:40:00,34.92,34.92,34.82,34.92,63900.0,34.92,34.92,34.82,34.92,63900.0
2007-01-25 15:50:00,34.92,35.05,34.9,35.02,107600.0,34.92,35.05,34.9,35.02,107600.0
2007-01-26 09:30:00,35.09,35.13,34.85,34.89,29300.0,35.09,35.13,34.85,34.89,29300.0
2007-01-26 09:40:00,34.91,35.04,34.6,34.65,81200.0,34.91,35.04,34.6,34.65,81200.0
2007-01-26 09:50:00,34.69,34.98,34.66,34.86,31200.0,34.69,34.98,34.66,34.86,31200.0
2007-01-26 10:00:00,34.87,34.95,34.26,34.4,80000.0,34.87,34.95,34.26,34.4,80000.0
2007-01-26 10:10:00,34.41,34.61,34.4,34.41,77300.0,34.41,34.61,34.4,34.41,77300.0
2007-01-26 10:20:00,34.4,34.57,34.39,34.4,33700.0,34.4,34.57,34.39,34.4,33700.0
2007-01-26 10:30:00,34.41,34.53,34.32,34.4,50800.0,34.41,34.53,34.32,34.4,50800.0
2007-01-26 10:40:00,34.43,34.47,34.24,34.35,90500.0,34.43,34.47,34.24,34.35,90500.0
2007-01-26 10:50:00,34.34,34.38,34.28,34.3,65500.0,34.34,34.38,34.28,34.3,65500.0
2007-01-26 11:00:00,34.29,34.35,34.25,34.32,78200.0,34.29,34.35,34.25,34.32,78200.0
2007-01-26 11:10:00,34.32,34.36,34.29,34.35,52100.0,34.32,34.36,34.29,34.35,52100.0
2007-01-26 11:20:00,34.35,34.4,34.33,34.39,53900.0,34.35,34.4,34.33,34.39,53900.0
2007-01-26 11:30:00,34.38,34.53,34.38,34.45,32100.0,34.38,34.53,34.38,34.45,32100.0
2007-01-26 11:40:00,34.45,34.6,34.4,34.53,28700.0,34.45,34.6,34.4,34.53,28700.0
2007-01-26 11:50:00,34.53,34.59,34.52,34.59,43300.0,34.53,34.59,34.52,34.59,43300.0
2007-01-26 12:00:00,34.57,34.85,34.56,34.6,48400.0,34.57,34.85,34.56,34.6,48400.0
2007-01-26 12:10:00,34.6,34.72,34.6,34.69,45400.0,34.6,34.72,34.6,34.69,45400.0
2007-01-26 12:20:00,34.7,34.77,34.64,34.76,26600.0,34.7,34.77,34.64,34.76,26600.0
2007-01-26 12:30:00,34.75,34.81,34.69,34.8,20400.0,34.75,34.81,34.69,34.8,20400.0
2007-01-26 12:40:00,34.8,34.81,34.67,34.7,15900.0,34.8,34.81,34.67,34.7,15900.0
2007-01-26 12:50:00,34.71,34.82,34.68,34.8,16000.0,34.71,34.82,34.68,34.8,16000.0
2007-01-26 13:00:00,34.78,34.84,34.69,34.69,15300.0,34.78,34.84,34.69,34.69,15300.0
2007-01-26 13:10:00,34.69,34.72,34.5,34.61,79900.0,34.69,34.72,34.5,34.61,79900.0
2007-01-26 13:20:00,34.6,34.67,34.6,34.62,7000.0,34.6,34.67,34.6,34.62,7000.0
2007-01-26 13:30:00,34.62,34.72,34.62,34.63,17300.0,34.62,34.72,34.62,34.63,17300.0
2007-01-26 13:40:00,34.66,34.7,34.54,34.61,6000.0,34.66,34.7,34.54,34.61,6000.0
2007-01-26 13:50:00,34.6,34.72,34.6,34.71,7700.0,34.6,34.72,34.6,34.71,7700.0
2007-01-26 14:00:00,34.7,34.7,34.63,34.64,27100.0,34.7,34.7,34.63,34.64,27100.0
2007-01-26 14:10:00,34.64,34.72,34.64,34.71,24100.0,34.64,34.72,34.64,34.71,24100.0
2007-01-26 14:20:00,34.72,34.82,34.67,34.67,12500.0,34.72,34.82,34.67,34.67,12500.0
2007-01-26 14:30:00,34.66,34.81,34.66,34.75,16400.0,34.66,34.81,34.66,34.75,16400.0
2007-01-26 14:40:00,34.76,34.83,34.73,34.78,11900.0,34.76,34.83,34.73,34.78,11900.0
2007-01-26 14:50:00,34.83,34.91,34.82,34.91,23500.0,34.83,34.91,34.82,34.91,23500.0
2007-01-26 15:00:00,34.9,35.03,34.89,35.03,22900.0,34.9,35.03,34.89,35.03,22900.0
2007-01-26 15:10:00,35.04,35.14,34.96,35.08,33300.0,35.04,35.14,34.96,35.08,33300.0
2007-01-26 15:20:00,35.1,35.15,34.98,35.12,27000.0,35.1,35.15,34.98,35.12,27000.0
2007-01-26 15:30:00,35.12,35.17,35.04,35.17,36500.0,35.12,35.17,35.04,35.17,36500.0
2007-01-26 15:40:00,35.13,35.16,35.0,35.03,40100.0,35.13,35.16,35.0,35.03,40100.0
2007-01-26 15:50:00,35.01,35.11,34.99,34.99,70000.0,35.01,35.11,34.99,34.99,70000.0
2007-01-29 09:30:00,34.82,34.96,34.73,34.88,41900.0,34.82,34.96,34.73,34.88,41900.0
2007-01-29 09:40:00,34.87,35.02,34.8,34.99,20400.0,34.87,35.02,34.8,34.99,20400.0
2007-01-29 09:50:00,34.99,35.03,34.8,34.92,16700.0,34.99,35.03,34.8,34.92,16700.0
2007-01-29 10:00:00,34.95,35.23,34.95,35.23,22000.0,34.95,35.23,34.95,35.23,22000.0
2007-01-29 10:10:00,35.23,35.32,35.13,35.32,20000.0,35.23,35.32,35.13,35.32,20000.0
2007-01-29 10:20:00,35.32,35.39,35.15,35.31,28400.0,35.32,35.39,35.15,35.31,28400.0
2007-01-29 10:30:00,35.29,35.33,35.19,35.32,15900.0,35.29,35.33,35.19,35.32,15900.0
2007-01-29 10:40:00,35.35,35.44,35.23,35.29,14500.0,35.35,35.44,35.23,35.29,14500.0
2007-01-29 10:50:00,35.29,35.32,35.24,35.3,6500.0,35.29,35.32,35.24,35.3,6500.0
2007-01-29 11:00:00,35.28,35.28,35.17,35.23,21000.0,35.28,35.28,35.17,35.23,21000.0
2007-01-29 11:10:00,35.22,35.26,35.17,35.17,20800.0,35.22,35.26,35.17,35.17,20800.0
2007-01-29 11:20:00,35.18,35.23,35.12,35.23,11500.0,35.18,35.23,35.12,35.23,11500.0
2007-01-29 11:30:00,35.22,35.24,35.17,35.23,19500.0,35.22,35.24,35.17,35.23,19500.0
2007-01-29 11:40:00,35.23,35.25,35.18,35.2,14400.0,35.23,35.25,35.18,35.2,14400.0
2007-01-29 11:50:00,35.18,35.23,35.16,35.22,9700.0,35.18,35.23,35.16,35.22,9700.0
2007-01-29 12:00:00,35.22,35.23,35.18,35.2,15400.0,35.22,35.23,35.18,35.2,15400.0
2007-01-29 12:10:00,35.21,35.26,35.11,35.19,414800.0,35.21,35.26,35.11,35.19,414800.0
2007-01-29 12:20:00,35.21,35.21,35.13,35.13,5100.0,35.21,35.21,35.13,35.13,5100.0
2007-01-29 12:30:00,35.12,35.19,35.12,35.16,6500.0,35.12,35.19,35.12,35.16,6500.0
2007-01-29 12:40:00,35.17,35.26,35.17,35.22,13800.0,35.17,35.26,35.17,35.22,13800.0
2007-01-29 12:50:00,35.22,35.47,35.21,35.46,13700.0,35.22,35.47,35.21,35.46,13700.0
2007-01-29 13:00:00,35.44,35.57,35.41,35.46,15400.0,35.44,35.57,35.41,35.46,15400.0
2007-01-29 13:10:00,35.46,35.49,35.45,35.45,12700.0,35.46,35.49,35.45,35.45,12700.0
2007-01-29 13:20:00,35.45,35.52,35.43,35.5,14600.0,35.45,35.52,35.43,35.5,14600.0
2007-01-29 13:30:00,35.48,35.55,35.37,35.38,126100.0,35.48,35.55,35.37,35.38,126100.0
2007-01-29 13:40:00,35.36,35.41,35.34,35.34,46900.0,35.36,35.41,35.34,35.34,46900.0
2007-01-29 13:50:00,35.33,35.36,35.19,35.24,36300.0,35.33,35.36,35.19,35.24,36300.0
2007-01-29 14:00:00,35.25,35.27,35.07,35.19,39600.0,35.25,35.27,35.07,35.19,39600.0
2007-01-29 14:10:00,35.16,35.21,35.09,35.15,30800.0,35.16,35.21,35.09,35.15,30800.0
2007-01-29 14:20:00,35.16,35.25,35.11,35.15,15300.0,35.16,35.25,35.11,35.15,15300.0
2007-01-29 14:30:00,35.15,35.19,35.09,35.09,9300.0,35.15,35.19,35.09,35.09,9300.0
2007-01-29 14:40:00,35.12,35.22,35.11,35.2,14200.0,35.12,35.22,35.11,35.2,14200.0
2007-01-29 14:50:00,35.2,35.26,35.12,35.12,16300.0,35.2,35.26,35.12,35.12,16300.0
2007-01-29 15:00:00,35.12,35.25,35.12,35.21,13200.0,35.12,35.25,35.12,35.21,13200.0
2007-01-29 15:10:00,35.21,35.28,35.2,35.22,22300.0,35.21,35.28,35.2,35.22,22300.0
2007-01-29 15:20:00,35.22,35.3,35.16,35.28,19800.0,35.22,35.3,35.16,35.28,19800.0
2007-01-29 15:30:00,35.29,35.35,35.25,35.26,15500.0,35.29,35.35,35.25,35.26,15500.0
2007-01-29 15:40:00,35.25,35.26,35.2,35.23,40200.0,35.25,35.26,35.2,35.23,40200.0
2007-01-29 15:50:00,35.23,35.31,35.21,35.31,46300.0,35.23,35.31,35.21,35.31,46300.0
2007-01-30 09:30:00,35.4,35.54,35.18,35.5,44000.0,35.4,35.54,35.18,35.5,44000.0
2007-01-30 09:40:00,35.49,35.75,35.48,35.71,26200.0,35.49,35.75,35.48,35.71,26200.0
2007-01-30 09:50:00,35.68,35.74,35.29,35.58,31800.0,35.68,35.74,35.29,35.58,31800.0
2007-01-30 10:00:00,35.56,35.6,35.47,35.52,15400.0,35.56,35.6,35.47,35.52,15400.0
2007-01-30 10:10:00,35.5,35.63,35.48,35.55,19900.0,35.5,35.63,35.48,35.55,19900.0
2007-01-30 10:20:00,35.56,35.65,35.47,35.58,27600.0,35.56,35.65,35.47,35.58,27600.0
2007-01-30 10:30:00,35.6,35.65,35.52,35.61,22000.0,35.6,35.65,35.52,35.61,22000.0
2007-01-30 10:40:00,35.64,35.65,35.48,35.64,20800.0,35.64,35.65,35.48,35.64,20800.0
2007-01-30 10:50:00,35.65,35.75,35.63,35.75,19300.0,35.65,35.75,35.63,35.75,19300.0
2007-01-30 11:00:00,35.75,35.78,35.59,35.67,33800.0,35.75,35.78,35.59,35.67,33800.0
2007-01-30 11:10:00,35.68,35.9,35.66,35.8,32800.0,35.68,35.9,35.66,35.8,32800.0
2007-01-30 11:20:00,35.8,35.92,35.74,35.74,20900.0,35.8,35.92,35.74,35.74,20900.0
2007-01-30 11:30:00,35.71,35.88,35.63,35.86,46100.0,35.71,35.88,35.63,35.86,46100.0
2007-01-30 11:40:00,35.86,35.88,35.71,35.72,25800.0,35.86,35.88,35.71,35.72,25800.0
2007-01-30 11:50:00,35.7,35.78,35.67,35.77,20500.0,35.7,35.78,35.67,35.77,20500.0
2007-01-30 12:00:00,35.73,35.8,35.67,35.74,27000.0,35.73,35.8,35.67,35.74,27000.0
2007-01-30 12:10:00,35.74,35.78,35.67,35.73,31000.0,35.74,35.78,35.67,35.73,31000.0
2007-01-30 12:20:00,35.73,35.81,35.69,35.8,20400.0,35.73,35.81,35.69,35.8,20400.0
2007-01-30 12:30:00,35.8,35.84,35.74,35.74,13800.0,35.8,35.84,35.74,35.74,13800.0
2007-01-30 12:40:00,35.73,35.73,35.54,35.65,30200.0,35.73,35.73,35.54,35.65,30200.0
2007-01-30 12:50:00,35.63,35.81,35.63,35.81,10600.0,35.63,35.81,35.63,35.81,10600.0
2007-01-30 13:00:00,35.81,35.86,35.62,35.64,16200.0,35.81,35.86,35.62,35.64,16200.0
2007-01-30 13:10:00,35.64,35.73,35.6,35.73,12200.0,35.64,35.73,35.6,35.73,12200.0
2007-01-30 13:20:00,35.73,35.78,35.62,35.62,13600.0,35.73,35.78,35.62,35.62,13600.0
2007-01-30 13:30:00,35.61,35.61,35.36,35.38,43500.0,35.61,35.61,35.36,35.38,43500.0
2007-01-30 13:40:00,35.38,35.67,35.38,35.64,19300.0,35.38,35.67,35.38,35.64,19300.0
2007-01-30 13:50:00,35.64,35.64,35.55,35.63,15000.0,35.64,35.64,35.55,35.63,15000.0
2007-01-30 14:00:00,35.62,35.63,35.47,35.47,23000.0,35.62,35.63,35.47,35.47,23000.0
2007-01-30 14:10:00,35.47,35.49,35.35,35.43,27000.0,35.47,35.49,35.35,35.43,27000.0
2007-01-30 14:20:00,35.43,35.63,35.43,35.5,13400.0,35.43,35.63,35.43,35.5,13400.0
2007-01-30 14:30:00,35.5,35.63,35.49,35.59,21500.0,35.5,35.63,35.49,35.59,21500.0
2007-01-30 14:40:00,35.59,35.67,35.57,35.61,17800.0,35.59,35.67,35.57,35.61,17800.0
2007-01-30 14:50:00,35.6,35.74,35.6,35.72,19000.0,35.6,35.74,35.6,35.72,19000.0
2007-01-30 15:00:00,35.72,35.74,35.69,35.74,24800.0,35.72,35.74,35.69,35.74,24800.0
2007-01-30 15:10:00,35.74,35.75,35.67,35.72,20000.0,35.74,35.75,35.67,35.72,20000.0
2007-01-30 15:20:00,35.73,35.79,35.69,35.7,29300.0,35.73,35.79,35.69,35.7,29300.0
2007-01-30 15:30:00,35.7,35.75,35.65,35.74,22300.0,35.7,35.75,35.65,35.74,22300.0
2007-01-30 15:40:00,35.74,35.79,35.66,35.67,48500.0,35.74,35.79,35.66,35.67,48500.0
2007-01-30 15:50:00,35.7,35.82,35.67,35.76,85300.0,35.7,35.82,35.67,35.76,85300.0
2007-01-31 09:30:00,35.67,35.81,35.45,35.45,33600.0,35.67,35.81,35.45,35.45,33600.0
2007-01-31 09:40:00,35.44,35.48,35.24,35.25,19300.0,35.44,35.48,35.24,35.25,19300.0
2007-01-31 09:50:00,35.24,35.27,35.05,35.12,21500.0,35.24,35.27,35.05,35.12,21500.0
2007-01-31 10:00:00,35.12,35.32,35.01,35.03,48500.0,35.12,35.32,35.01,35.03,48500.0
2007-01-31 10:10:00,35.05,35.06,34.93,34.93,46700.0,35.05,35.06,34.93,34.93,46700.0
2007-01-31 10:20:00,34.96,35.0,34.92,34.98,45900.0,34.96,35.0,34.92,34.98,45900.0
2007-01-31 10:30:00,34.98,35.09,34.96,35.07,109400.0,34.98,35.09,34.96,35.07,109400.0
2007-01-31 10:40:00,35.07,35.07,34.95,35.02,164200.0,35.07,35.07,34.95,35.02,164200.0
2007-01-31 10:50:00,35.02,35.09,35.02,35.02,21800.0,35.02,35.09,35.02,35.02,21800.0
2007-01-31 11:00:00,35.04,35.06,34.99,35.03,20300.0,35.04,35.06,34.99,35.03,20300.0
2007-01-31 11:10:00,35.03,35.12,34.99,35.1,13500.0,35.03,35.12,34.99,35.1,13500.0
2007-01-31 11:20:00,35.1,35.11,35.05,35.05,23000.0,35.1,35.11,35.05,35.05,23000.0
2007-01-31 11:30:00,35.05,35.07,34.96,34.96,12600.0,35.05,35.07,34.96,34.96,12600.0
2007-01-31 11:40:00,34.96,35.01,34.95,35.0,21800.0,34.96,35.01,34.95,35.0,21800.0
2007-01-31 11:50:00,34.99,35.01,34.98,35.0,12700.0,34.99,35.01,34.98,35.0,12700.0
2007-01-31 12:00:00,35.0,35.02,34.97,34.98,9100.0,35.0,35.02,34.97,34.98,9100.0
2007-01-31 12:10:00,34.99,35.0,34.98,34.99,6800.0,34.99,35.0,34.98,34.99,6800.0
2007-01-31 12:20:00,34.99,35.01,34.95,34.98,6700.0,34.99,35.01,34.95,34.98,6700.0
2007-01-31 12:30:00,34.97,35.0,34.95,34.97,5800.0,34.97,35.0,34.95,34.97,5800.0
2007-01-31 12:40:00,34.99,35.02,34.96,35.02,6100.0,34.99,35.02,34.96,35.02,6100.0
2007-01-31 12:50:00,35.03,35.2,34.99,35.1,31600.0,35.03,35.2,34.99,35.1,31600.0
2007-01-31 13:00:00,35.09,35.1,34.98,35.01,14000.0,35.09,35.1,34.98,35.01,14000.0
2007-01-31 13:10:00,35.02,35.02,34.96,34.99,5400.0,35.02,35.02,34.96,34.99,5400.0
2007-01-31 13:20:00,34.99,35.03,34.96,35.02,22100.0,34.99,35.03,34.96,35.02,22100.0
2007-01-31 13:30:00,35.02,35.08,35.0,35.0,18300.0,35.02,35.08,35.0,35.0,18300.0
2007-01-31 13:40:00,35.0,35.0,34.96,34.97,11100.0,35.0,35.0,34.96,34.97,11100.0
2007-01-31 13:50:00,34.99,35.01,34.96,34.99,5200.0,34.99,35.01,34.96,34.99,5200.0
2007-01-31 14:00:00,34.97,35.02,34.95,34.96,19800.0,34.97,35.02,34.95,34.96,19800.0
2007-01-31 14:10:00,34.95,35.08,34.89,35.05,48300.0,34.95,35.08,34.89,35.05,48300.0
2007-01-31 14:20:00,35.06,35.25,35.05,35.1,27300.0,35.06,35.25,35.05,35.1,27300.0
2007-01-31 14:30:00,35.12,35.31,35.05,35.19,48500.0,35.12,35.31,35.05,35.19,48500.0
2007-01-31 14:40:00,35.18,35.29,35.15,35.2,26500.0,35.18,35.29,35.15,35.2,26500.0
2007-01-31 14:50:00,35.21,35.23,35.13,35.14,20200.0,35.21,35.23,35.13,35.14,20200.0
2007-01-31 15:00:00,35.14,35.44,35.14,35.42,61400.0,35.14,35.44,35.14,35.42,61400.0
2007-01-31 15:10:00,35.41,35.44,35.34,35.43,60300.0,35.41,35.44,35.34,35.43,60300.0
2007-01-31 15:20:00,35.42,35.44,35.34,35.39,50100.0,35.42,35.44,35.34,35.39,50100.0
2007-01-31 15:30:00,35.38,35.52,35.38,35.48,54800.0,35.38,35.52,35.38,35.48,54800.0
2007-01-31 15:40:00,35.46,35.49,35.41,35.46,61400.0,35.46,35.49,35.41,35.46,61400.0
2007-01-31 15:50:00,35.46,35.51,35.27,35.34,116000.0,35.46,35.51,35.27,35.34,116000.0
2007-02-01 09:30:00,35.39,35.4,35.22,35.23,36100.0,35.39,35.4,35.22,35.23,36100.0
2007-02-01 09:40:00,35.24,35.55,35.22,35.37,47400.0,35.24,35.55,35.22,35.37,47400.0
2007-02-01 09:50:00,35.35,35.41,35.11,35.14,23500.0,35.35,35.41,35.11,35.14,23500.0
2007-02-01 10:00:00,35.15,35.24,35.08,35.16,23800.0,35.15,35.24,35.08,35.16,23800.0
2007-02-01 10:10:00,35.16,35.16,34.92,34.96,27000.0,35.16,35.16,34.92,34.96,27000.0
2007-02-01 10:20:00,34.97,35.0,34.78,34.85,34100.0,34.97,35.0,34.78,34.85,34100.0
2007-02-01 10:30:00,34.85,35.16,34.82,35.05,33400.0,34.85,35.16,34.82,35.05,33400.0
2007-02-01 10:40:00,35.02,35.1,34.9,34.97,21400.0,35.02,35.1,34.9,34.97,21400.0
2007-02-01 10:50:00,34.93,35.0,34.85,34.86,20000.0,34.93,35.0,34.85,34.86,20000.0
2007-02-01 11:00:00,34.86,34.86,34.32,34.44,101400.0,34.86,34.86,34.32,34.44,101400.0
2007-02-01 11:10:00,34.43,34.56,34.32,34.45,34700.0,34.43,34.56,34.32,34.45,34700.0
2007-02-01 11:20:00,34.48,34.62,34.48,34.56,22500.0,34.48,34.62,34.48,34.56,22500.0
2007-02-01 11:30:00,34.58,34.7,34.21,34.39,43000.0,34.58,34.7,34.21,34.39,43000.0
2007-02-01 11:40:00,34.4,34.52,34.26,34.52,15000.0,34.4,34.52,34.26,34.52,15000.0
2007-02-01 11:50:00,34.49,34.56,34.44,34.48,17300.0,34.49,34.56,34.44,34.48,17300.0
2007-02-01 12:00:00,34.5,34.67,34.44,34.64,18000.0,34.5,34.67,34.44,34.64,18000.0
2007-02-01 12:10:00,34.64,34.82,34.64,34.82,11000.0,34.64,34.82,34.64,34.82,11000.0
2007-02-01 12:20:00,34.83,34.94,34.77,34.8,26000.0,34.83,34.94,34.77,34.8,26000.0
2007-02-01 12:30:00,34.8,34.95,34.72,34.94,23000.0,34.8,34.95,34.72,34.94,23000.0
2007-02-01 12:40:00,34.93,35.0,34.77,34.93,16600.0,34.93,35.0,34.77,34.93,16600.0
2007-02-01 12:50:00,34.93,34.99,34.89,34.94,14000.0,34.93,34.99,34.89,34.94,14000.0
2007-02-01 13:00:00,34.95,34.96,34.69,34.77,15200.0,34.95,34.96,34.69,34.77,15200.0
2007-02-01 13:10:00,34.75,34.8,34.72,34.79,17600.0,34.75,34.8,34.72,34.79,17600.0
2007-02-01 13:20:00,34.77,34.9,34.75,34.84,9900.0,34.77,34.9,34.75,34.84,9900.0
2007-02-01 13:30:00,34.84,34.84,34.72,34.78,13900.0,34.84,34.84,34.72,34.78,13900.0
2007-02-01 13:40:00,34.78,34.99,34.75,34.8,40200.0,34.78,34.99,34.75,34.8,40200.0
2007-02-01 13:50:00,34.83,34.83,34.78,34.78,9200.0,34.83,34.83,34.78,34.78,9200.0
2007-02-01 14:00:00,34.77,34.79,34.7,34.7,17000.0,34.77,34.79,34.7,34.7,17000.0
2007-02-01 14:10:00,34.71,34.75,34.64,34.71,23400.0,34.71,34.75,34.64,34.71,23400.0
2007-02-01 14:20:00,34.69,34.77,34.64,34.76,22800.0,34.69,34.77,34.64,34.76,22800.0
2007-02-01 14:30:00,34.74,34.84,34.73,34.81,20000.0,34.74,34.84,34.73,34.81,20000.0
2007-02-01 14:40:00,34.81,34.9,34.75,34.75,19900.0,34.81,34.9,34.75,34.75,19900.0
2007-02-01 14:50:00,34.75,34.9,34.75,34.88,20400.0,34.75,34.9,34.75,34.88,20400.0
2007-02-01 15:00:00,34.89,34.99,34.84,34.9,47300.0,34.89,34.99,34.84,34.9,47300.0
2007-02-01 15:10:00,34.9,35.01,34.88,34.88,65300.0,34.9,35.01,34.88,34.88,65300.0
2007-02-01 15:20:00,34.88,35.0,34.87,34.95,63700.0,34.88,35.0,34.87,34.95,63700.0
2007-02-01 15:30:00,34.96,34.99,34.88,34.88,28300.0,34.96,34.99,34.88,34.88,28300.0
2007-02-01 15:40:00,34.88,34.94,34.77,34.81,41100.0,34.88,34.94,34.77,34.81,41100.0
2007-02-01 15:50:00,34.81,34.9,34.71,34.8,130200.0,34.81,34.9,34.71,34.8,130200.0
2007-02-02 09:30:00,35.12,35.13,33.9,33.95,224000.0,35.12,35.13,33.9,33.95,224000.0
2007-02-02 09:40:00,33.94,34.39,33.93,34.21,60900.0,33.94,34.39,33.93,34.21,60900.0
2007-02-02 09:50:00,34.2,34.21,33.92,33.92,101800.0,34.2,34.21,33.92,33.92,101800.0
2007-02-02 10:00:00,33.92,34.12,33.92,34.04,122300.0,33.92,34.12,33.92,34.04,122300.0
2007-02-02 10:10:00,34.01,34.18,33.95,34.18,64700.0,34.01,34.18,33.95,34.18,64700.0
2007-02-02 10:20:00,34.17,34.2,34.06,34.09,66100.0,34.17,34.2,34.06,34.09,66100.0
2007-02-02 10:30:00,34.09,34.57,34.09,34.48,52600.0,34.09,34.57,34.09,34.48,52600.0
2007-02-02 10:40:00,34.46,34.48,34.32,34.37,43200.0,34.46,34.48,34.32,34.37,43200.0
2007-02-02 10:50:00,34.36,34.4,34.32,34.34,38900.0,34.36,34.4,34.32,34.34,38900.0
2007-02-02 11:00:00,34.33,34.33,34.17,34.19,30900.0,34.33,34.33,34.17,34.19,30900.0
2007-02-02 11:10:00,34.19,34.22,34.14,34.14,29600.0,34.19,34.22,34.14,34.14,29600.0
2007-02-02 11:20:00,34.14,34.17,34.05,34.12,46400.0,34.14,34.17,34.05,34.12,46400.0
2007-02-02 11:30:00,34.06,34.07,33.98,34.0,29000.0,34.06,34.07,33.98,34.0,29000.0
2007-02-02 11:40:00,34.0,34.1,33.95,34.06,55500.0,34.0,34.1,33.95,34.06,55500.0
2007-02-02 11:50:00,34.06,34.15,34.06,34.14,24500.0,34.06,34.15,34.06,34.14,24500.0
2007-02-02 12:00:00,34.12,34.2,34.09,34.1,40000.0,34.12,34.2,34.09,34.1,40000.0
2007-02-02 12:10:00,34.1,34.14,34.08,34.1,31500.0,34.1,34.14,34.08,34.1,31500.0
2007-02-02 12:20:00,34.1,34.11,34.07,34.1,37600.0,34.1,34.11,34.07,34.1,37600.0
2007-02-02 12:30:00,34.1,34.12,34.05,34.09,42600.0,34.1,34.12,34.05,34.09,42600.0
2007-02-02 12:40:00,34.1,34.13,34.0,34.02,44700.0,34.1,34.13,34.0,34.02,44700.0
2007-02-02 12:50:00,34.03,34.09,34.01,34.06,30300.0,34.03,34.09,34.01,34.06,30300.0
2007-02-02 13:00:00,34.05,34.12,34.03,34.11,59300.0,34.05,34.12,34.03,34.11,59300.0
2007-02-02 13:10:00,34.1,34.12,34.07,34.07,21000.0,34.1,34.12,34.07,34.07,21000.0
2007-02-02 13:20:00,34.07,34.07,33.97,34.0,28700.0,34.07,34.07,33.97,34.0,28700.0
2007-02-02 13:30:00,34.0,34.1,33.97,33.99,37300.0,34.0,34.1,33.97,33.99,37300.0
2007-02-02 13:40:00,33.98,34.06,33.95,33.95,42700.0,33.98,34.06,33.95,33.95,42700.0
2007-02-02 13:50:00,33.95,34.04,33.93,33.94,23000.0,33.95,34.04,33.93,33.94,23000.0
2007-02-02 14:00:00,33.94,33.97,33.87,33.87,63900.0,33.94,33.97,33.87,33.87,63900.0
2007-02-02 14:10:00,33.87,33.9,33.82,33.89,39000.0,33.87,33.9,33.82,33.89,39000.0
2007-02-02 14:20:00,33.88,33.89,33.82,33.85,30000.0,33.88,33.89,33.82,33.85,30000.0
2007-02-02 14:30:00,33.84,33.9,33.8,33.8,30700.0,33.84,33.9,33.8,33.8,30700.0
2007-02-02 14:40:00,33.81,33.84,33.75,33.76,42200.0,33.81,33.84,33.75,33.76,42200.0
2007-02-02 14:50:00,33.75,33.87,33.72,33.81,40100.0,33.75,33.87,33.72,33.81,40100.0
2007-02-02 15:00:00,33.81,33.82,33.72,33.81,40000.0,33.81,33.82,33.72,33.81,40000.0
2007-02-02 15:10:00,33.82,33.9,33.81,33.88,43300.0,33.82,33.9,33.81,33.88,43300.0
2007-02-02 15:20:00,33.88,33.92,33.85,33.9,32800.0,33.88,33.92,33.85,33.9,32800.0
2007-02-02 15:30:00,33.9,33.95,33.84,33.9,76900.0,33.9,33.95,33.84,33.9,76900.0
2007-02-02 15:40:00,33.92,33.92,33.75,33.77,104600.0,33.92,33.92,33.75,33.77,104600.0
2007-02-02 15:50:00,33.77,33.82,33.69,33.73,159100.0,33.77,33.82,33.69,33.73,159100.0
2007-02-05 09:30:00,33.61,33.63,33.12,33.13,101100.0,33.61,33.63,33.12,33.13,101100.0
2007-02-05 09:40:00,33.13,33.25,33.04,33.07,92600.0,33.13,33.25,33.04,33.07,92600.0
2007-02-05 09:50:00,33.05,33.08,32.63,32.68,88800.0,33.05,33.08,32.63,32.68,88800.0
2007-02-05 10:00:00,32.71,32.82,32.65,32.7,71400.0,32.71,32.82,32.65,32.7,71400.0
2007-02-05 10:10:00,32.7,32.7,32.51,32.56,73600.0,32.7,32.7,32.51,32.56,73600.0
2007-02-05 10:20:00,32.56,32.59,32.48,32.54,87000.0,32.56,32.59,32.48,32.54,87000.0
2007-02-05 10:30:00,32.54,32.55,32.47,32.47,66800.0,32.54,32.55,32.47,32.47,66800.0
2007-02-05 10:40:00,32.5,32.65,32.45,32.6,91900.0,32.5,32.65,32.45,32.6,91900.0
2007-02-05 10:50:00,32.6,32.7,32.44,32.6,63200.0,32.6,32.7,32.44,32.6,63200.0
2007-02-05 11:00:00,32.6,32.63,32.53,32.54,40600.0,32.6,32.63,32.53,32.54,40600.0
2007-02-05 11:10:00,32.55,32.6,32.44,32.56,55300.0,32.55,32.6,32.44,32.56,55300.0
2007-02-05 11:20:00,32.56,32.65,32.46,32.65,42000.0,32.56,32.65,32.46,32.65,42000.0
2007-02-05 11:30:00,32.65,32.69,32.59,32.69,49900.0,32.65,32.69,32.59,32.69,49900.0
2007-02-05 11:40:00,32.68,32.7,32.62,32.64,34700.0,32.68,32.7,32.62,32.64,34700.0
2007-02-05 11:50:00,32.64,32.7,32.62,32.68,14800.0,32.64,32.7,32.62,32.68,14800.0
2007-02-05 12:00:00,32.69,32.74,32.66,32.7,62200.0,32.69,32.74,32.66,32.7,62200.0
2007-02-05 12:10:00,32.7,32.73,32.68,32.71,16400.0,32.7,32.73,32.68,32.71,16400.0
2007-02-05 12:20:00,32.7,32.71,32.68,32.7,10400.0,32.7,32.71,32.68,32.7,10400.0
2007-02-05 12:30:00,32.71,32.71,32.68,32.7,7900.0,32.71,32.71,32.68,32.7,7900.0
2007-02-05 12:40:00,32.69,32.73,32.68,32.71,12000.0,32.69,32.73,32.68,32.71,12000.0
2007-02-05 12:50:00,32.71,32.77,32.7,32.72,14600.0,32.71,32.77,32.7,32.72,14600.0
2007-02-05 13:00:00,32.74,32.78,32.72,32.72,16100.0,32.74,32.78,32.72,32.72,16100.0
2007-02-05 13:10:00,32.75,32.75,32.7,32.7,12000.0,32.75,32.75,32.7,32.7,12000.0
2007-02-05 13:20:00,32.73,32.78,32.73,32.75,20100.0,32.73,32.78,32.73,32.75,20100.0
2007-02-05 13:30:00,32.75,32.77,32.62,32.64,46200.0,32.75,32.77,32.62,32.64,46200.0
2007-02-05 13:40:00,32.62,32.69,32.6,32.6,28300.0,32.62,32.69,32.6,32.6,28300.0
2007-02-05 13:50:00,32.6,32.66,32.6,32.62,14400.0,32.6,32.66,32.6,32.62,14400.0
2007-02-05 14:00:00,32.63,32.78,32.62,32.62,41600.0,32.63,32.78,32.62,32.62,41600.0
2007-02-05 14:10:00,32.63,32.74,32.63,32.72,61800.0,32.63,32.74,32.63,32.72,61800.0
2007-02-05 14:20:00,32.72,32.76,32.7,32.73,20600.0,32.72,32.76,32.7,32.73,20600.0
2007-02-05 14:30:00,32.73,32.85,32.73,32.85,34900.0,32.73,32.85,32.73,32.85,34900.0
2007-02-05 14:40:00,32.85,32.88,32.81,32.86,34000.0,32.85,32.88,32.81,32.86,34000.0
2007-02-05 14:50:00,32.85,32.86,32.79,32.83,35300.0,32.85,32.86,32.79,32.83,35300.0
2007-02-05 15:00:00,32.83,32.86,32.75,32.8,61800.0,32.83,32.86,32.75,32.8,61800.0
2007-02-05 15:10:00,32.79,32.86,32.76,32.77,39300.0,32.79,32.86,32.76,32.77,39300.0
2007-02-05 15:20:00,32.77,32.81,32.71,32.73,63700.0,32.77,32.81,32.71,32.73,63700.0
2007-02-05 15:30:00,32.73,32.78,32.71,32.76,60900.0,32.73,32.78,32.71,32.76,60900.0
2007-02-05 15:40:00,32.76,32.76,32.67,32.73,107700.0,32.76,32.76,32.67,32.73,107700.0
2007-02-05 15:50:00,32.74,32.74,32.44,32.53,140400.0,32.74,32.74,32.44,32.53,140400.0
2007-02-06 09:30:00,32.7,32.7,32.23,32.4,85800.0,32.7,32.7,32.23,32.4,85800.0
2007-02-06 09:40:00,32.41,32.52,32.39,32.51,75300.0,32.41,32.52,32.39,32.51,75300.0
2007-02-06 09:50:00,32.53,32.76,32.52,32.75,60300.0,32.53,32.76,32.52,32.75,60300.0
2007-02-06 10:00:00,32.74,32.85,32.69,32.69,42100.0,32.74,32.85,32.69,32.69,42100.0
2007-02-06 10:10:00,32.72,32.72,32.65,32.65,34500.0,32.72,32.72,32.65,32.65,34500.0
2007-02-06 10:20:00,32.66,32.72,32.65,32.68,96300.0,32.66,32.72,32.65,32.68,96300.0
2007-02-06 10:30:00,32.68,32.75,32.66,32.71,37900.0,32.68,32.75,32.66,32.71,37900.0
2007-02-06 10:40:00,32.72,32.8,32.71,32.75,74000.0,32.72,32.8,32.71,32.75,74000.0
2007-02-06 10:50:00,32.77,32.8,32.67,32.67,83200.0,32.77,32.8,32.67,32.67,83200.0
2007-02-06 11:00:00,32.7,32.76,32.65,32.73,33900.0,32.7,32.76,32.65,32.73,33900.0
2007-02-06 11:10:00,32.73,32.79,32.73,32.74,19800.0,32.73,32.79,32.73,32.74,19800.0
2007-02-06 11:20:00,32.73,32.74,32.65,32.67,19800.0,32.73,32.74,32.65,32.67,19800.0
2007-02-06 11:30:00,32.65,32.73,32.65,32.66,27700.0,32.65,32.73,32.65,32.66,27700.0
2007-02-06 11:40:00,32.67,32.68,32.55,32.6,39600.0,32.67,32.68,32.55,32.6,39600.0
2007-02-06 11:50:00,32.6,32.64,32.51,32.51,18000.0,32.6,32.64,32.51,32.51,18000.0
2007-02-06 12:00:00,32.51,32.61,32.49,32.56,17900.0,32.51,32.61,32.49,32.56,17900.0
2007-02-06 12:10:00,32.57,32.7,32.56,32.7,22300.0,32.57,32.7,32.56,32.7,22300.0
2007-02-06 12:20:00,32.7,32.73,32.67,32.67,19700.0,32.7,32.73,32.67,32.67,19700.0
2007-02-06 12:30:00,32.7,32.7,32.63,32.68,22700.0,32.7,32.7,32.63,32.68,22700.0
2007-02-06 12:40:00,32.67,32.7,32.65,32.66,14800.0,32.67,32.7,32.65,32.66,14800.0
2007-02-06 12:50:00,32.67,32.71,32.67,32.71,13700.0,32.67,32.71,32.67,32.71,13700.0
2007-02-06 13:00:00,32.69,32.85,32.69,32.84,33800.0,32.69,32.85,32.69,32.84,33800.0
2007-02-06 13:10:00,32.84,32.85,32.74,32.8,29000.0,32.84,32.85,32.74,32.8,29000.0
2007-02-06 13:20:00,32.81,32.83,32.74,32.78,18400.0,32.81,32.83,32.74,32.78,18400.0
2007-02-06 13:30:00,32.77,32.95,32.77,32.95,17800.0,32.77,32.95,32.77,32.95,17800.0
2007-02-06 13:40:00,32.96,33.0,32.92,32.97,17100.0,32.96,33.0,32.92,32.97,17100.0
2007-02-06 13:50:00,32.97,33.0,32.95,32.99,21000.0,32.97,33.0,32.95,32.99,21000.0
2007-02-06 14:00:00,32.99,33.09,32.82,32.83,35000.0,32.99,33.09,32.82,32.83,35000.0
2007-02-06 14:10:00,32.82,33.0,32.81,32.89,16000.0,32.82,33.0,32.81,32.89,16000.0
2007-02-06 14:20:00,32.89,32.99,32.82,32.9,27000.0,32.89,32.99,32.82,32.9,27000.0
2007-02-06 14:30:00,32.92,32.92,32.8,32.84,15800.0,32.92,32.92,32.8,32.84,15800.0
2007-02-06 14:40:00,32.85,32.92,32.8,32.9,27500.0,32.85,32.92,32.8,32.9,27500.0
2007-02-06 14:50:00,32.88,32.94,32.88,32.9,24200.0,32.88,32.94,32.88,32.9,24200.0
2007-02-06 15:00:00,32.92,32.97,32.9,32.95,50200.0,32.92,32.97,32.9,32.95,50200.0
2007-02-06 15:10:00,32.94,32.99,32.89,32.99,30500.0,32.94,32.99,32.89,32.99,30500.0
2007-02-06 15:20:00,32.99,33.07,32.96,32.99,39500.0,32.99,33.07,32.96,32.99,39500.0
2007-02-06 15:30:00,33.0,33.1,32.98,33.06,77400.0,33.0,33.1,32.98,33.06,77400.0
2007-02-06 15:40:00,33.05,33.13,33.04,33.1,59400.0,33.05,33.13,33.04,33.1,59400.0
2007-02-06 15:50:00,33.09,33.13,33.06,33.11,61900.0,33.09,33.13,33.06,33.11,61900.0
2007-02-07 09:30:00,33.01,33.19,32.82,32.84,61500.0,33.01,33.19,32.82,32.84,61500.0
2007-02-07 09:40:00,32.84,32.88,32.69,32.79,44500.0,32.84,32.88,32.69,32.79,44500.0
2007-02-07 09:50:00,32.81,32.91,32.78,32.85,28300.0,32.81,32.91,32.78,32.85,28300.0
2007-02-07 10:00:00,32.83,33.06,32.83,32.97,44700.0,32.83,33.06,32.83,32.97,44700.0
2007-02-07 10:10:00,32.97,33.21,32.94,33.17,41900.0,32.97,33.21,32.94,33.17,41900.0
2007-02-07 10:20:00,33.17,33.22,33.07,33.22,38600.0,33.17,33.22,33.07,33.22,38600.0
2007-02-07 10:30:00,33.21,33.4,33.21,33.39,46500.0,33.21,33.4,33.21,33.39,46500.0
2007-02-07 10:40:00,33.41,33.57,33.4,33.49,48500.0,33.41,33.57,33.4,33.49,48500.0
2007-02-07 10:50:00,33.49,33.65,33.46,33.62,39600.0,33.49,33.65,33.46,33.62,39600.0
2007-02-07 11:00:00,33.61,33.63,33.54,33.58,33400.0,33.61,33.63,33.54,33.58,33400.0
2007-02-07 11:10:00,33.58,33.6,33.44,33.45,41900.0,33.58,33.6,33.44,33.45,41900.0
2007-02-07 11:20:00,33.44,33.48,33.41,33.46,18700.0,33.44,33.48,33.41,33.46,18700.0
2007-02-07 11:30:00,33.46,33.48,33.33,33.33,31500.0,33.46,33.48,33.33,33.33,31500.0
2007-02-07 11:40:00,33.34,33.38,33.27,33.28,22600.0,33.34,33.38,33.27,33.28,22600.0
2007-02-07 11:50:00,33.27,33.4,33.26,33.39,26600.0,33.27,33.4,33.26,33.39,26600.0
2007-02-07 12:00:00,33.39,33.44,33.38,33.44,16100.0,33.39,33.44,33.38,33.44,16100.0
2007-02-07 12:10:00,33.44,33.46,33.37,33.38,26300.0,33.44,33.46,33.37,33.38,26300.0
2007-02-07 12:20:00,33.38,33.38,33.34,33.35,9300.0,33.38,33.38,33.34,33.35,9300.0
2007-02-07 12:30:00,33.35,33.39,33.35,33.38,12600.0,33.35,33.39,33.35,33.38,12600.0
2007-02-07 12:40:00,33.37,33.38,33.32,33.32,15900.0,33.37,33.38,33.32,33.32,15900.0
2007-02-07 12:50:00,33.31,33.36,33.27,33.27,18300.0,33.31,33.36,33.27,33.27,18300.0
2007-02-07 13:00:00,33.29,33.29,33.23,33.24,12900.0,33.29,33.29,33.23,33.24,12900.0
2007-02-07 13:10:00,33.24,33.32,33.2,33.28,24900.0,33.24,33.32,33.2,33.28,24900.0
2007-02-07 13:20:00,33.27,33.35,33.26,33.33,19200.0,33.27,33.35,33.26,33.33,19200.0
2007-02-07 13:30:00,33.34,33.39,33.33,33.34,21900.0,33.34,33.39,33.33,33.34,21900.0
2007-02-07 13:40:00,33.33,33.33,33.21,33.24,19500.0,33.33,33.33,33.21,33.24,19500.0
2007-02-07 13:50:00,33.22,33.27,33.2,33.25,14500.0,33.22,33.27,33.2,33.25,14500.0
2007-02-07 14:00:00,33.24,33.25,33.13,33.14,31500.0,33.24,33.25,33.13,33.14,31500.0
2007-02-07 14:10:00,33.14,33.15,33.06,33.15,28500.0,33.14,33.15,33.06,33.15,28500.0
2007-02-07 14:20:00,33.14,33.17,33.13,33.15,16900.0,33.14,33.17,33.13,33.15,16900.0
2007-02-07 14:30:00,33.15,33.15,32.84,32.91,48100.0,33.15,33.15,32.84,32.91,48100.0
2007-02-07 14:40:00,32.92,32.98,32.81,32.84,50400.0,32.92,32.98,32.81,32.84,50400.0
2007-02-07 14:50:00,32.85,32.95,32.8,32.95,35500.0,32.85,32.95,32.8,32.95,35500.0
2007-02-07 15:00:00,32.96,33.04,32.94,32.95,19300.0,32.96,33.04,32.94,32.95,19300.0
2007-02-07 15:10:00,32.97,33.08,32.95,33.07,32200.0,32.97,33.08,32.95,33.07,32200.0
2007-02-07 15:20:00,33.07,33.18,33.07,33.11,30500.0,33.07,33.18,33.07,33.11,30500.0
2007-02-07 15:30:00,33.1,33.11,33.0,33.06,50800.0,33.1,33.11,33.0,33.06,50800.0
2007-02-07 15:40:00,33.05,33.1,32.95,32.96,73000.0,33.05,33.1,32.95,32.96,73000.0
2007-02-07 15:50:00,32.96,33.08,32.91,33.06,91300.0,32.96,33.08,32.91,33.06,91300.0
2007-02-08 09:30:00,33.12,33.24,32.85,32.92,42800.0,33.12,33.24,32.85,32.92,42800.0
2007-02-08 09:40:00,32.91,33.06,32.83,32.87,24500.0,32.91,33.06,32.83,32.87,24500.0
2007-02-08 09:50:00,32.89,33.01,32.75,32.77,21300.0,32.89,33.01,32.75,32.77,21300.0
2007-02-08 10:00:00,32.77,33.11,32.73,33.07,30300.0,32.77,33.11,32.73,33.07,30300.0
2007-02-08 10:10:00,33.06,33.09,32.93,32.95,54800.0,33.06,33.09,32.93,32.95,54800.0
2007-02-08 10:20:00,32.94,33.1,32.94,33.09,28100.0,32.94,33.1,32.94,33.09,28100.0
2007-02-08 10:30:00,33.1,33.22,33.08,33.22,13400.0,33.1,33.22,33.08,33.22,13400.0
2007-02-08 10:40:00,33.22,33.22,33.03,33.05,21600.0,33.22,33.22,33.03,33.05,21600.0
2007-02-08 10:50:00,33.07,33.13,33.0,33.12,14000.0,33.07,33.13,33.0,33.12,14000.0
2007-02-08 11:00:00,33.1,33.1,32.94,32.98,25000.0,33.1,33.1,32.94,32.98,25000.0
2007-02-08 11:10:00,32.95,32.98,32.9,32.92,6800.0,32.95,32.98,32.9,32.92,6800.0
2007-02-08 11:20:00,32.94,33.05,32.9,32.92,9500.0,32.94,33.05,32.9,32.92,9500.0
2007-02-08 11:30:00,32.91,32.94,32.78,32.81,7300.0,32.91,32.94,32.78,32.81,7300.0
2007-02-08 11:40:00,32.81,32.85,32.73,32.85,17500.0,32.81,32.85,32.73,32.85,17500.0
2007-02-08 11:50:00,32.86,33.05,32.86,33.01,13200.0,32.86,33.05,32.86,33.01,13200.0
2007-02-08 12:00:00,33.03,33.04,32.96,32.99,10000.0,33.03,33.04,32.96,32.99,10000.0
2007-02-08 12:10:00,33.01,33.11,33.01,33.1,4400.0,33.01,33.11,33.01,33.1,4400.0
2007-02-08 12:20:00,33.11,33.22,33.1,33.15,20300.0,33.11,33.22,33.1,33.15,20300.0
2007-02-08 12:30:00,33.16,33.17,33.14,33.16,6700.0,33.16,33.17,33.14,33.16,6700.0
2007-02-08 12:40:00,33.16,33.22,33.13,33.16,21900.0,33.16,33.22,33.13,33.16,21900.0
2007-02-08 12:50:00,33.16,33.22,33.07,33.07,35600.0,33.16,33.22,33.07,33.07,35600.0
2007-02-08 13:00:00,33.08,33.23,33.05,33.21,18700.0,33.08,33.23,33.05,33.21,18700.0
2007-02-08 13:10:00,33.2,33.2,33.04,33.08,24400.0,33.2,33.2,33.04,33.08,24400.0
2007-02-08 13:20:00,33.08,33.12,33.03,33.12,13100.0,33.08,33.12,33.03,33.12,13100.0
2007-02-08 13:30:00,33.11,33.18,33.11,33.15,9300.0,33.11,33.18,33.11,33.15,9300.0
2007-02-08 13:40:00,33.14,33.22,33.14,33.15,11400.0,33.14,33.22,33.14,33.15,11400.0
2007-02-08 13:50:00,33.14,33.18,33.09,33.18,10100.0,33.14,33.18,33.09,33.18,10100.0
2007-02-08 14:00:00,33.18,33.19,33.1,33.1,17700.0,33.18,33.19,33.1,33.1,17700.0
2007-02-08 14:10:00,33.1,33.15,33.1,33.11,14600.0,33.1,33.15,33.1,33.11,14600.0
2007-02-08 14:20:00,33.12,33.22,33.12,33.17,22800.0,33.12,33.22,33.12,33.17,22800.0
2007-02-08 14:30:00,33.19,33.19,33.05,33.12,20800.0,33.19,33.19,33.05,33.12,20800.0
2007-02-08 14:40:00,33.13,33.19,33.12,33.18,17500.0,33.13,33.19,33.12,33.18,17500.0
2007-02-08 14:50:00,33.18,33.34,33.17,33.28,41400.0,33.18,33.34,33.17,33.28,41400.0
2007-02-08 15:00:00,33.27,33.27,33.05,33.09,14100.0,33.27,33.27,33.05,33.09,14100.0
2007-02-08 15:10:00,33.08,33.14,33.03,33.07,11500.0,33.08,33.14,33.03,33.07,11500.0
2007-02-08 15:20:00,33.08,33.08,32.97,33.01,20200.0,33.08,33.08,32.97,33.01,20200.0
2007-02-08 15:30:00,32.99,33.04,32.91,33.0,21000.0,32.99,33.04,32.91,33.0,21000.0
2007-02-08 15:40:00,32.98,33.02,32.88,33.02,32000.0,32.98,33.02,32.88,33.02,32000.0
2007-02-08 15:50:00,33.0,33.1,32.95,33.03,45200.0,33.0,33.1,32.95,33.03,45200.0
2007-02-09 09:30:00,32.95,33.08,32.8,32.85,44400.0,32.95,33.08,32.8,32.85,44400.0
2007-02-09 09:40:00,32.85,32.85,32.67,32.71,24500.0,32.85,32.85,32.67,32.71,24500.0
2007-02-09 09:50:00,32.72,32.98,32.72,32.94,32200.0,32.72,32.98,32.72,32.94,32200.0
2007-02-09 10:00:00,32.91,32.97,32.8,32.93,17800.0,32.91,32.97,32.8,32.93,17800.0
2007-02-09 10:10:00,32.94,32.94,32.76,32.76,11600.0,32.94,32.94,32.76,32.76,11600.0
2007-02-09 10:20:00,32.76,32.81,32.56,32.57,25800.0,32.76,32.81,32.56,32.57,25800.0
2007-02-09 10:30:00,32.56,32.87,32.56,32.81,24900.0,32.56,32.87,32.56,32.81,24900.0
2007-02-09 10:40:00,32.85,32.94,32.84,32.94,10300.0,32.85,32.94,32.84,32.94,10300.0
2007-02-09 10:50:00,32.92,32.95,32.84,32.91,14300.0,32.92,32.95,32.84,32.91,14300.0
2007-02-09 11:00:00,32.9,32.96,32.89,32.96,10000.0,32.9,32.96,32.89,32.96,10000.0
2007-02-09 11:10:00,32.95,33.04,32.94,32.94,16500.0,32.95,33.04,32.94,32.94,16500.0
2007-02-09 11:20:00,32.94,33.1,32.94,33.04,29800.0,32.94,33.1,32.94,33.04,29800.0
2007-02-09 11:30:00,33.04,33.05,33.0,33.03,12800.0,33.04,33.05,33.0,33.03,12800.0
2007-02-09 11:40:00,33.04,33.05,33.03,33.05,6600.0,33.04,33.05,33.03,33.05,6600.0
2007-02-09 11:50:00,33.05,33.15,33.05,33.14,16700.0,33.05,33.15,33.05,33.14,16700.0
2007-02-09 12:00:00,33.15,33.15,33.0,33.01,13500.0,33.15,33.15,33.0,33.01,13500.0
2007-02-09 12:10:00,33.01,33.05,32.96,33.05,14900.0,33.01,33.05,32.96,33.05,14900.0
2007-02-09 12:20:00,33.04,33.09,33.0,33.02,12100.0,33.04,33.09,33.0,33.02,12100.0
2007-02-09 12:30:00,33.0,33.0,32.85,32.93,16500.0,33.0,33.0,32.85,32.93,16500.0
2007-02-09 12:40:00,32.94,33.01,32.94,32.97,14800.0,32.94,33.01,32.94,32.97,14800.0
2007-02-09 12:50:00,32.97,32.99,32.48,32.48,49500.0,32.97,32.99,32.48,32.48,49500.0
2007-02-09 13:00:00,32.5,32.61,32.45,32.59,41400.0,32.5,32.61,32.45,32.59,41400.0
2007-02-09 13:10:00,32.6,32.63,32.5,32.53,19600.0,32.6,32.63,32.5,32.53,19600.0
2007-02-09 13:20:00,32.51,32.6,32.49,32.54,27000.0,32.51,32.6,32.49,32.54,27000.0
2007-02-09 13:30:00,32.54,32.57,32.31,32.47,25400.0,32.54,32.57,32.31,32.47,25400.0
2007-02-09 13:40:00,32.47,32.58,32.39,32.49,24400.0,32.47,32.58,32.39,32.49,24400.0
2007-02-09 13:50:00,32.49,32.5,32.28,32.44,27700.0,32.49,32.5,32.28,32.44,27700.0
2007-02-09 14:00:00,32.44,32.55,32.34,32.37,27400.0,32.44,32.55,32.34,32.37,27400.0
2007-02-09 14:10:00,32.34,32.48,32.25,32.48,34700.0,32.34,32.48,32.25,32.48,34700.0
2007-02-09 14:20:00,32.46,32.62,32.44,32.61,20300.0,32.46,32.62,32.44,32.61,20300.0
2007-02-09 14:30:00,32.6,32.63,32.39,32.52,23500.0,32.6,32.63,32.39,32.52,23500.0
2007-02-09 14:40:00,32.53,32.56,32.35,32.42,30800.0,32.53,32.56,32.35,32.42,30800.0
2007-02-09 14:50:00,32.4,32.48,32.2,32.48,35300.0,32.4,32.48,32.2,32.48,35300.0
2007-02-09 15:00:00,32.49,32.57,32.42,32.46,23200.0,32.49,32.57,32.42,32.46,23200.0
2007-02-09 15:10:00,32.46,32.46,32.24,32.24,23100.0,32.46,32.46,32.24,32.24,23100.0
2007-02-09 15:20:00,32.26,32.43,32.19,32.33,21500.0,32.26,32.43,32.19,32.33,21500.0
2007-02-09 15:30:00,32.37,32.4,32.29,32.36,66400.0,32.37,32.4,32.29,32.36,66400.0
2007-02-09 15:40:00,32.37,32.39,32.28,32.36,25800.0,32.37,32.39,32.28,32.36,25800.0
2007-02-09 15:50:00,32.36,32.46,32.33,32.33,88600.0,32.36,32.46,32.33,32.33,88600.0
2007-02-12 09:30:00,32.23,32.23,31.75,32.0,84900.0,32.23,32.23,31.75,32.0,84900.0
2007-02-12 09:40:00,32.02,32.03,31.87,31.93,79600.0,32.02,32.03,31.87,31.93,79600.0
2007-02-12 09:50:00,31.96,31.96,31.75,31.92,54100.0,31.96,31.96,31.75,31.92,54100.0
2007-02-12 10:00:00,31.93,32.04,31.92,31.95,61700.0,31.93,32.04,31.92,31.95,61700.0
2007-02-12 10:10:00,31.95,32.02,31.9,31.97,29800.0,31.95,32.02,31.9,31.97,29800.0
2007-02-12 10:20:00,31.98,32.01,31.95,31.97,23500.0,31.98,32.01,31.95,31.97,23500.0
2007-02-12 10:30:00,31.98,32.03,31.97,31.99,15800.0,31.98,32.03,31.97,31.99,15800.0
2007-02-12 10:40:00,32.0,32.1,31.94,32.01,20600.0,32.0,32.1,31.94,32.01,20600.0
2007-02-12 10:50:00,32.03,32.09,31.87,31.92,14300.0,32.03,32.09,31.87,31.92,14300.0
2007-02-12 11:00:00,31.92,32.05,31.88,31.92,18400.0,31.92,32.05,31.88,31.92,18400.0
2007-02-12 11:10:00,31.93,31.93,31.87,31.9,10400.0,31.93,31.93,31.87,31.9,10400.0
2007-02-12 11:20:00,31.92,31.92,31.83,31.91,27200.0,31.92,31.92,31.83,31.91,27200.0
2007-02-12 11:30:00,31.9,31.94,31.88,31.94,12900.0,31.9,31.94,31.88,31.94,12900.0
2007-02-12 11:40:00,31.95,31.96,31.92,31.92,12300.0,31.95,31.96,31.92,31.92,12300.0
2007-02-12 11:50:00,31.92,31.92,31.89,31.91,8600.0,31.92,31.92,31.89,31.91,8600.0
2007-02-12 12:00:00,31.9,31.93,31.9,31.9,7300.0,31.9,31.93,31.9,31.9,7300.0
2007-02-12 12:10:00,31.9,31.92,31.89,31.9,7100.0,31.9,31.92,31.89,31.9,7100.0
2007-02-12 12:20:00,31.9,31.95,31.88,31.93,12000.0,31.9,31.95,31.88,31.93,12000.0
2007-02-12 12:30:00,31.93,31.94,31.91,31.93,14300.0,31.93,31.94,31.91,31.93,14300.0
2007-02-12 12:40:00,31.93,32.08,31.92,32.08,12400.0,31.93,32.08,31.92,32.08,12400.0
2007-02-12 12:50:00,32.08,32.08,31.9,31.9,12200.0,32.08,32.08,31.9,31.9,12200.0
2007-02-12 13:00:00,31.92,31.93,31.9,31.9,8800.0,31.92,31.93,31.9,31.9,8800.0
2007-02-12 13:10:00,31.92,31.96,31.9,31.95,7200.0,31.92,31.96,31.9,31.95,7200.0
2007-02-12 13:20:00,31.95,31.95,31.93,31.95,3000.0,31.95,31.95,31.93,31.95,3000.0
2007-02-12 13:30:00,31.93,31.93,31.83,31.87,14300.0,31.93,31.93,31.83,31.87,14300.0
2007-02-12 13:40:00,31.86,31.92,31.86,31.88,6800.0,31.86,31.92,31.86,31.88,6800.0
2007-02-12 13:50:00,31.86,31.86,31.65,31.73,20500.0,31.86,31.86,31.65,31.73,20500.0
2007-02-12 14:00:00,31.73,31.87,31.72,31.86,9700.0,31.73,31.87,31.72,31.86,9700.0
2007-02-12 14:10:00,31.86,31.91,31.86,31.9,8400.0,31.86,31.91,31.86,31.9,8400.0
2007-02-12 14:20:00,31.9,31.96,31.9,31.9,13800.0,31.9,31.96,31.9,31.9,13800.0
2007-02-12 14:30:00,31.9,31.9,31.68,31.77,17600.0,31.9,31.9,31.68,31.77,17600.0
2007-02-12 14:40:00,31.77,31.8,31.69,31.75,15700.0,31.77,31.8,31.69,31.75,15700.0
2007-02-12 14:50:00,31.76,31.93,31.76,31.88,9000.0,31.76,31.93,31.76,31.88,9000.0
2007-02-12 15:00:00,31.87,31.89,31.8,31.8,6000.0,31.87,31.89,31.8,31.8,6000.0
2007-02-12 15:10:00,31.78,31.89,31.75,31.77,23300.0,31.78,31.89,31.75,31.77,23300.0
2007-02-12 15:20:00,31.79,31.81,31.74,31.76,20300.0,31.79,31.81,31.74,31.76,20300.0
2007-02-12 15:30:00,31.78,31.87,31.77,31.87,27800.0,31.78,31.87,31.77,31.87,27800.0
2007-02-12 15:40:00,31.87,31.91,31.8,31.91,30100.0,31.87,31.91,31.8,31.91,30100.0
2007-02-12 15:50:00,31.89,32.01,31.87,31.99,65600.0,31.89,32.01,31.87,31.99,65600.0
2007-02-13 09:30:00,32.29,32.54,31.99,32.28,75100.0,32.29,32.54,31.99,32.28,75100.0
2007-02-13 09:40:00,32.27,32.3,32.15,32.16,20000.0,32.27,32.3,32.15,32.16,20000.0
2007-02-13 09:50:00,32.17,32.23,32.03,32.17,16000.0,32.17,32.23,32.03,32.17,16000.0
2007-02-13 10:00:00,32.17,32.22,32.01,32.01,16300.0,32.17,32.22,32.01,32.01,16300.0
2007-02-13 10:10:00,32.04,32.05,31.91,31.92,13800.0,32.04,32.05,31.91,31.92,13800.0
2007-02-13 10:20:00,31.92,31.93,31.86,31.9,12600.0,31.92,31.93,31.86,31.9,12600.0
2007-02-13 10:30:00,31.89,31.94,31.85,31.89,15300.0,31.89,31.94,31.85,31.89,15300.0
2007-02-13 10:40:00,31.89,31.91,31.78,31.83,11600.0,31.89,31.91,31.78,31.83,11600.0
2007-02-13 10:50:00,31.83,31.83,31.67,31.67,4000.0,31.83,31.83,31.67,31.67,4000.0
2007-02-13 11:00:00,31.69,31.94,31.67,31.9,26000.0,31.69,31.94,31.67,31.9,26000.0
2007-02-13 11:10:00,31.91,31.91,31.84,31.88,10000.0,31.91,31.91,31.84,31.88,10000.0
2007-02-13 11:20:00,31.89,31.96,31.87,31.91,17800.0,31.89,31.96,31.87,31.91,17800.0
2007-02-13 11:30:00,31.91,31.93,31.78,31.84,32400.0,31.91,31.93,31.78,31.84,32400.0
2007-02-13 11:40:00,31.85,32.01,31.83,32.01,9800.0,31.85,32.01,31.83,32.01,9800.0
2007-02-13 11:50:00,31.99,31.99,31.82,31.82,4900.0,31.99,31.99,31.82,31.82,4900.0
2007-02-13 12:00:00,31.8,31.8,31.7,31.73,13600.0,31.8,31.8,31.7,31.73,13600.0
2007-02-13 12:10:00,31.72,31.72,31.68,31.68,10900.0,31.72,31.72,31.68,31.68,10900.0
2007-02-13 12:20:00,31.69,31.72,31.67,31.7,16200.0,31.69,31.72,31.67,31.7,16200.0
2007-02-13 12:30:00,31.69,31.75,31.69,31.72,14900.0,31.69,31.75,31.69,31.72,14900.0
2007-02-13 12:40:00,31.74,31.74,31.66,31.69,17000.0,31.74,31.74,31.66,31.69,17000.0
2007-02-13 12:50:00,31.69,31.7,31.64,31.65,26000.0,31.69,31.7,31.64,31.65,26000.0
2007-02-13 13:00:00,31.65,31.68,31.64,31.66,44200.0,31.65,31.68,31.64,31.66,44200.0
2007-02-13 13:10:00,31.66,31.66,31.6,31.64,24700.0,31.66,31.66,31.6,31.64,24700.0
2007-02-13 13:20:00,31.65,31.65,31.59,31.59,18400.0,31.65,31.65,31.59,31.59,18400.0
2007-02-13 13:30:00,31.59,31.63,31.52,31.55,33800.0,31.59,31.63,31.52,31.55,33800.0
2007-02-13 13:40:00,31.54,31.55,31.52,31.53,10600.0,31.54,31.55,31.52,31.53,10600.0
2007-02-13 13:50:00,31.52,31.52,31.42,31.45,34700.0,31.52,31.52,31.42,31.45,34700.0
2007-02-13 14:00:00,31.45,31.5,31.44,31.45,15800.0,31.45,31.5,31.44,31.45,15800.0
2007-02-13 14:10:00,31.46,31.48,31.43,31.43,14800.0,31.46,31.48,31.43,31.43,14800.0
2007-02-13 14:20:00,31.43,31.47,31.42,31.42,18100.0,31.43,31.47,31.42,31.42,18100.0
2007-02-13 14:30:00,31.43,31.44,31.19,31.2,67400.0,31.43,31.44,31.19,31.2,67400.0
2007-02-13 14:40:00,31.18,31.29,31.13,31.28,48000.0,31.18,31.29,31.13,31.28,48000.0
2007-02-13 14:50:00,31.3,31.32,31.28,31.31,35700.0,31.3,31.32,31.28,31.31,35700.0
2007-02-13 15:00:00,31.3,31.44,31.3,31.4,103400.0,31.3,31.44,31.3,31.4,103400.0
2007-02-13 15:10:00,31.41,31.45,31.36,31.43,64700.0,31.41,31.45,31.36,31.43,64700.0
2007-02-13 15:20:00,31.44,31.47,31.4,31.46,34500.0,31.44,31.47,31.4,31.46,34500.0
2007-02-13 15:30:00,31.46,31.48,31.44,31.46,54900.0,31.46,31.48,31.44,31.46,54900.0
2007-02-13 15:40:00,31.45,31.5,31.44,31.46,68100.0,31.45,31.5,31.44,31.46,68100.0
2007-02-13 15:50:00,31.45,31.51,31.44,31.47,97800.0,31.45,31.51,31.44,31.47,97800.0
2007-02-14 09:30:00,31.36,31.67,31.36,31.61,65000.0,31.36,31.67,31.36,31.61,65000.0
2007-02-14 09:40:00,31.66,31.66,31.5,31.65,24100.0,31.66,31.66,31.5,31.65,24100.0
2007-02-14 09:50:00,31.65,31.69,31.56,31.63,21100.0,31.65,31.69,31.56,31.63,21100.0
2007-02-14 10:00:00,31.66,31.99,31.62,31.95,45600.0,31.66,31.99,31.62,31.95,45600.0
2007-02-14 10:10:00,31.98,32.06,31.91,31.92,51900.0,31.98,32.06,31.91,31.92,51900.0
2007-02-14 10:20:00,31.9,32.01,31.82,31.98,48400.0,31.9,32.01,31.82,31.98,48400.0
2007-02-14 10:30:00,31.97,32.07,31.88,31.88,40100.0,31.97,32.07,31.88,31.88,40100.0
2007-02-14 10:40:00,31.88,31.91,31.79,31.79,20600.0,31.88,31.91,31.79,31.79,20600.0
2007-02-14 10:50:00,31.79,31.87,31.79,31.82,65400.0,31.79,31.87,31.79,31.82,65400.0
2007-02-14 11:00:00,31.79,31.83,31.73,31.8,22800.0,31.79,31.83,31.73,31.8,22800.0
2007-02-14 11:10:00,31.82,31.89,31.78,31.88,20600.0,31.82,31.89,31.78,31.88,20600.0
2007-02-14 11:20:00,31.88,31.88,31.79,31.84,41000.0,31.88,31.88,31.79,31.84,41000.0
2007-02-14 11:30:00,31.84,31.93,31.81,31.93,19600.0,31.84,31.93,31.81,31.93,19600.0
2007-02-14 11:40:00,31.91,31.99,31.91,31.96,36500.0,31.91,31.99,31.91,31.96,36500.0
2007-02-14 11:50:00,31.97,32.0,31.95,31.98,10300.0,31.97,32.0,31.95,31.98,10300.0
2007-02-14 12:00:00,31.97,32.05,31.94,31.95,21800.0,31.97,32.05,31.94,31.95,21800.0
2007-02-14 12:10:00,31.95,31.98,31.93,31.96,17600.0,31.95,31.98,31.93,31.96,17600.0
2007-02-14 12:20:00,31.96,31.96,31.92,31.92,11600.0,31.96,31.96,31.92,31.92,11600.0
2007-02-14 12:30:00,31.94,31.95,31.92,31.94,5100.0,31.94,31.95,31.92,31.94,5100.0
2007-02-14 12:40:00,31.95,32.04,31.93,32.02,14100.0,31.95,32.04,31.93,32.02,14100.0
2007-02-14 12:50:00,32.02,32.02,31.98,32.01,9200.0,32.02,32.02,31.98,32.01,9200.0
2007-02-14 13:00:00,32.01,32.03,31.96,31.98,13400.0,32.01,32.03,31.96,31.98,13400.0
2007-02-14 13:10:00,31.97,31.97,31.85,31.87,16300.0,31.97,31.97,31.85,31.87,16300.0
2007-02-14 13:20:00,31.86,31.86,31.79,31.81,9400.0,31.86,31.86,31.79,31.81,9400.0
2007-02-14 13:30:00,31.8,31.99,31.8,31.95,36100.0,31.8,31.99,31.8,31.95,36100.0
2007-02-14 13:40:00,31.93,32.08,31.89,32.08,61400.0,31.93,32.08,31.89,32.08,61400.0
2007-02-14 13:50:00,32.08,32.18,32.02,32.11,50400.0,32.08,32.18,32.02,32.11,50400.0
2007-02-14 14:00:00,32.12,32.18,32.05,32.12,15000.0,32.12,32.18,32.05,32.12,15000.0
2007-02-14 14:10:00,32.1,32.13,32.02,32.02,26800.0,32.1,32.13,32.02,32.02,26800.0
2007-02-14 14:20:00,32.01,32.04,31.93,31.97,24100.0,32.01,32.04,31.93,31.97,24100.0
2007-02-14 14:30:00,31.97,32.03,31.97,32.0,42100.0,31.97,32.03,31.97,32.0,42100.0
2007-02-14 14:40:00,32.01,32.17,32.01,32.13,28700.0,32.01,32.17,32.01,32.13,28700.0
2007-02-14 14:50:00,32.13,32.2,32.08,32.15,19400.0,32.13,32.2,32.08,32.15,19400.0
2007-02-14 15:00:00,32.15,32.26,32.15,32.2,26100.0,32.15,32.26,32.15,32.2,26100.0
2007-02-14 15:10:00,32.22,32.22,31.99,32.0,56600.0,32.22,32.22,31.99,32.0,56600.0
2007-02-14 15:20:00,32.01,32.02,31.91,31.94,38400.0,32.01,32.02,31.91,31.94,38400.0
2007-02-14 15:30:00,31.94,31.95,31.9,31.94,37900.0,31.94,31.95,31.9,31.94,37900.0
2007-02-14 15:40:00,31.94,32.06,31.93,32.05,31700.0,31.94,32.06,31.93,32.05,31700.0
2007-02-14 15:50:00,32.05,32.1,32.02,32.07,64400.0,32.05,32.1,32.02,32.07,64400.0
2007-02-15 09:30:00,31.96,32.02,31.76,31.77,46900.0,31.96,32.02,31.76,31.77,46900.0
2007-02-15 09:40:00,31.77,31.77,31.54,31.58,24700.0,31.77,31.77,31.54,31.58,24700.0
2007-02-15 09:50:00,31.58,31.83,31.57,31.79,23800.0,31.58,31.83,31.57,31.79,23800.0
2007-02-15 10:00:00,31.8,31.97,31.78,31.84,24600.0,31.8,31.97,31.78,31.84,24600.0
2007-02-15 10:10:00,31.83,31.98,31.77,31.98,12200.0,31.83,31.98,31.77,31.98,12200.0
2007-02-15 10:20:00,31.98,31.99,31.84,31.88,13400.0,31.98,31.99,31.84,31.88,13400.0
2007-02-15 10:30:00,31.89,31.99,31.89,31.99,18600.0,31.89,31.99,31.89,31.99,18600.0
2007-02-15 10:40:00,31.98,32.07,31.94,31.94,44600.0,31.98,32.07,31.94,31.94,44600.0
2007-02-15 10:50:00,31.95,32.11,31.95,32.02,42500.0,31.95,32.11,31.95,32.02,42500.0
2007-02-15 11:00:00,32.02,32.07,31.99,32.0,20100.0,32.02,32.07,31.99,32.0,20100.0
2007-02-15 11:10:00,31.99,32.07,31.98,31.99,13200.0,31.99,32.07,31.98,31.99,13200.0
2007-02-15 11:20:00,32.0,32.05,31.98,32.05,9700.0,32.0,32.05,31.98,32.05,9700.0
2007-02-15 11:30:00,32.05,32.07,31.95,31.95,10500.0,32.05,32.07,31.95,31.95,10500.0
2007-02-15 11:40:00,31.93,31.94,31.83,31.83,12100.0,31.93,31.94,31.83,31.83,12100.0
2007-02-15 11:50:00,31.84,31.85,31.8,31.84,35100.0,31.84,31.85,31.8,31.84,35100.0
2007-02-15 12:00:00,31.84,31.85,31.78,31.79,48100.0,31.84,31.85,31.78,31.79,48100.0
2007-02-15 12:10:00,31.76,31.82,31.68,31.8,48800.0,31.76,31.82,31.68,31.8,48800.0
2007-02-15 12:20:00,31.8,31.8,31.78,31.79,17300.0,31.8,31.8,31.78,31.79,17300.0
2007-02-15 12:30:00,31.79,31.8,31.75,31.76,17500.0,31.79,31.8,31.75,31.76,17500.0
2007-02-15 12:40:00,31.77,31.8,31.75,31.77,13900.0,31.77,31.8,31.75,31.77,13900.0
2007-02-15 12:50:00,31.76,31.8,31.76,31.8,9100.0,31.76,31.8,31.76,31.8,9100.0
2007-02-15 13:00:00,31.8,31.8,31.78,31.78,9600.0,31.8,31.8,31.78,31.78,9600.0
2007-02-15 13:10:00,31.78,31.8,31.7,31.8,25600.0,31.78,31.8,31.7,31.8,25600.0
2007-02-15 13:20:00,31.8,31.8,31.72,31.72,6600.0,31.8,31.8,31.72,31.72,6600.0
2007-02-15 13:30:00,31.73,31.79,31.7,31.77,16700.0,31.73,31.79,31.7,31.77,16700.0
2007-02-15 13:40:00,31.74,31.78,31.72,31.76,13900.0,31.74,31.78,31.72,31.76,13900.0
2007-02-15 13:50:00,31.76,31.8,31.72,31.72,14200.0,31.76,31.8,31.72,31.72,14200.0
2007-02-15 14:00:00,31.74,31.78,31.62,31.71,55700.0,31.74,31.78,31.62,31.71,55700.0
2007-02-15 14:10:00,31.7,31.8,31.67,31.73,29000.0,31.7,31.8,31.67,31.73,29000.0
2007-02-15 14:20:00,31.71,31.75,31.66,31.67,13000.0,31.71,31.75,31.66,31.67,13000.0
2007-02-15 14:30:00,31.67,31.68,31.6,31.61,11200.0,31.67,31.68,31.6,31.61,11200.0
2007-02-15 14:40:00,31.61,31.7,31.58,31.63,19300.0,31.61,31.7,31.58,31.63,19300.0
2007-02-15 14:50:00,31.63,31.71,31.62,31.69,11800.0,31.63,31.71,31.62,31.69,11800.0
2007-02-15 15:00:00,31.69,31.69,31.6,31.62,62800.0,31.69,31.69,31.6,31.62,62800.0
2007-02-15 15:10:00,31.62,31.66,31.58,31.61,20200.0,31.62,31.66,31.58,31.61,20200.0
2007-02-15 15:20:00,31.61,31.64,31.6,31.63,11100.0,31.61,31.64,31.6,31.63,11100.0
2007-02-15 15:30:00,31.63,31.64,31.53,31.55,35900.0,31.63,31.64,31.53,31.55,35900.0
2007-02-15 15:40:00,31.55,31.55,31.47,31.5,43600.0,31.55,31.55,31.47,31.5,43600.0
2007-02-15 15:50:00,31.51,31.61,31.44,31.55,73200.0,31.51,31.61,31.44,31.55,73200.0
2007-02-16 09:30:00,31.42,31.66,31.17,31.28,227500.0,31.42,31.66,31.17,31.28,227500.0
2007-02-16 09:40:00,31.28,31.29,30.8,30.82,52900.0,31.28,31.29,30.8,30.82,52900.0
2007-02-16 09:50:00,30.8,30.88,30.68,30.69,48600.0,30.8,30.88,30.68,30.69,48600.0
2007-02-16 10:00:00,30.69,30.8,30.6,30.7,78200.0,30.69,30.8,30.6,30.7,78200.0
2007-02-16 10:10:00,30.73,30.75,30.65,30.71,45200.0,30.73,30.75,30.65,30.71,45200.0
2007-02-16 10:20:00,30.71,31.04,30.7,30.82,43200.0,30.71,31.04,30.7,30.82,43200.0
2007-02-16 10:30:00,30.81,30.85,30.76,30.81,92100.0,30.81,30.85,30.76,30.81,92100.0
2007-02-16 10:40:00,30.79,31.04,30.79,30.97,29600.0,30.79,31.04,30.79,30.97,29600.0
2007-02-16 10:50:00,30.99,31.0,30.92,30.92,40100.0,30.99,31.0,30.92,30.92,40100.0
2007-02-16 11:00:00,30.92,30.97,30.9,30.9,24400.0,30.92,30.97,30.9,30.9,24400.0
2007-02-16 11:10:00,30.91,30.94,30.82,30.83,48100.0,30.91,30.94,30.82,30.83,48100.0
2007-02-16 11:20:00,30.84,30.89,30.77,30.8,18600.0,30.84,30.89,30.77,30.8,18600.0
2007-02-16 11:30:00,30.79,30.86,30.77,30.85,17200.0,30.79,30.86,30.77,30.85,17200.0
2007-02-16 11:40:00,30.85,30.87,30.75,30.75,30600.0,30.85,30.87,30.75,30.75,30600.0
2007-02-16 11:50:00,30.75,30.78,30.61,30.67,36100.0,30.75,30.78,30.61,30.67,36100.0
2007-02-16 12:00:00,30.67,30.67,30.55,30.59,37000.0,30.67,30.67,30.55,30.59,37000.0
2007-02-16 12:10:00,30.6,30.66,30.57,30.59,27900.0,30.6,30.66,30.57,30.59,27900.0
2007-02-16 12:20:00,30.6,30.61,30.53,30.58,18600.0,30.6,30.61,30.53,30.58,18600.0
2007-02-16 12:30:00,30.59,30.74,30.57,30.65,36400.0,30.59,30.74,30.57,30.65,36400.0
2007-02-16 12:40:00,30.66,30.7,30.58,30.64,23400.0,30.66,30.7,30.58,30.64,23400.0
2007-02-16 12:50:00,30.64,30.67,30.59,30.66,16300.0,30.64,30.67,30.59,30.66,16300.0
2007-02-16 13:00:00,30.68,30.73,30.66,30.73,13200.0,30.68,30.73,30.66,30.73,13200.0
2007-02-16 13:10:00,30.74,30.74,30.6,30.68,25500.0,30.74,30.74,30.6,30.68,25500.0
2007-02-16 13:20:00,30.68,30.68,30.53,30.59,53600.0,30.68,30.68,30.53,30.59,53600.0
2007-02-16 13:30:00,30.6,30.61,30.51,30.52,37300.0,30.6,30.61,30.51,30.52,37300.0
2007-02-16 13:40:00,30.52,30.56,30.5,30.51,39200.0,30.52,30.56,30.5,30.51,39200.0
2007-02-16 13:50:00,30.51,30.65,30.5,30.6,21900.0,30.51,30.65,30.5,30.6,21900.0
2007-02-16 14:00:00,30.61,30.63,30.49,30.62,20500.0,30.61,30.63,30.49,30.62,20500.0
2007-02-16 14:10:00,30.63,30.68,30.55,30.62,14900.0,30.63,30.68,30.55,30.62,14900.0
2007-02-16 14:20:00,30.61,30.64,30.4,30.45,66600.0,30.61,30.64,30.4,30.45,66600.0
2007-02-16 14:30:00,30.44,30.51,30.39,30.5,23600.0,30.44,30.51,30.39,30.5,23600.0
2007-02-16 14:40:00,30.5,30.57,30.44,30.53,21600.0,30.5,30.57,30.44,30.53,21600.0
2007-02-16 14:50:00,30.53,30.55,30.4,30.5,40300.0,30.53,30.55,30.4,30.5,40300.0
2007-02-16 15:00:00,30.5,30.6,30.38,30.54,39400.0,30.5,30.6,30.38,30.54,39400.0
2007-02-16 15:10:00,30.55,30.55,30.39,30.46,42900.0,30.55,30.55,30.39,30.46,42900.0
2007-02-16 15:20:00,30.49,30.58,30.49,30.55,32100.0,30.49,30.58,30.49,30.55,32100.0
2007-02-16 15:30:00,30.55,30.59,30.52,30.58,32800.0,30.55,30.59,30.52,30.58,32800.0
2007-02-16 15:40:00,30.58,30.64,30.53,30.56,41200.0,30.58,30.64,30.53,30.56,41200.0
2007-02-16 15:50:00,30.57,30.59,30.48,30.53,125800.0,30.57,30.59,30.48,30.53,125800.0
2007-02-20 09:30:00,30.25,30.39,30.08,30.16,105300.0,30.25,30.39,30.08,30.16,105300.0
2007-02-20 09:40:00,30.15,30.26,30.05,30.07,57400.0,30.15,30.26,30.05,30.07,57400.0
2007-02-20 09:50:00,30.08,30.28,30.05,30.28,70300.0,30.08,30.28,30.05,30.28,70300.0
2007-02-20 10:00:00,30.28,30.31,30.17,30.28,47800.0,30.28,30.31,30.17,30.28,47800.0
2007-02-20 10:10:00,30.28,30.42,30.25,30.42,47300.0,30.28,30.42,30.25,30.42,47300.0
2007-02-20 10:20:00,30.42,30.54,30.4,30.54,36000.0,30.42,30.54,30.4,30.54,36000.0
2007-02-20 10:30:00,30.54,30.65,30.52,30.62,69900.0,30.54,30.65,30.52,30.62,69900.0
2007-02-20 10:40:00,30.65,30.84,30.62,30.68,54500.0,30.65,30.84,30.62,30.68,54500.0
2007-02-20 10:50:00,30.68,30.69,30.57,30.61,36600.0,30.68,30.69,30.57,30.61,36600.0
2007-02-20 11:00:00,30.6,30.7,30.6,30.69,29500.0,30.6,30.7,30.6,30.69,29500.0
2007-02-20 11:10:00,30.68,30.98,30.66,30.98,48100.0,30.68,30.98,30.66,30.98,48100.0
2007-02-20 11:20:00,30.98,31.13,30.93,31.1,25600.0,30.98,31.13,30.93,31.1,25600.0
2007-02-20 11:30:00,31.12,31.15,31.0,31.05,35100.0,31.12,31.15,31.0,31.05,35100.0
2007-02-20 11:40:00,31.02,31.26,31.0,31.23,51300.0,31.02,31.26,31.0,31.23,51300.0
2007-02-20 11:50:00,31.26,31.26,31.08,31.22,30700.0,31.26,31.26,31.08,31.22,30700.0
2007-02-20 12:00:00,31.22,31.36,31.18,31.25,27100.0,31.22,31.36,31.18,31.25,27100.0
2007-02-20 12:10:00,31.25,31.37,31.11,31.32,25300.0,31.25,31.37,31.11,31.32,25300.0
2007-02-20 12:20:00,31.31,31.39,31.29,31.35,20000.0,31.31,31.39,31.29,31.35,20000.0
2007-02-20 12:30:00,31.35,31.39,31.26,31.39,30500.0,31.35,31.39,31.26,31.39,30500.0
2007-02-20 12:40:00,31.38,31.39,31.23,31.24,34600.0,31.38,31.39,31.23,31.24,34600.0
2007-02-20 12:50:00,31.23,31.29,31.23,31.26,23000.0,31.23,31.29,31.23,31.26,23000.0
2007-02-20 13:00:00,31.27,31.4,31.24,31.36,24100.0,31.27,31.4,31.24,31.36,24100.0
2007-02-20 13:10:00,31.34,31.35,31.25,31.3,14500.0,31.34,31.35,31.25,31.3,14500.0
2007-02-20 13:20:00,31.31,31.32,31.24,31.27,17300.0,31.31,31.32,31.24,31.27,17300.0
2007-02-20 13:30:00,31.25,31.34,31.23,31.3,14300.0,31.25,31.34,31.23,31.3,14300.0
2007-02-20 13:40:00,31.3,31.42,31.3,31.41,13000.0,31.3,31.42,31.3,31.41,13000.0
2007-02-20 13:50:00,31.4,31.43,31.38,31.42,20400.0,31.4,31.43,31.38,31.42,20400.0
2007-02-20 14:00:00,31.43,31.46,31.37,31.45,25000.0,31.43,31.46,31.37,31.45,25000.0
2007-02-20 14:10:00,31.45,31.53,31.44,31.47,14800.0,31.45,31.53,31.44,31.47,14800.0
2007-02-20 14:20:00,31.48,31.54,31.45,31.5,13700.0,31.48,31.54,31.45,31.5,13700.0
2007-02-20 14:30:00,31.5,31.5,31.39,31.46,22400.0,31.5,31.5,31.39,31.46,22400.0
2007-02-20 14:40:00,31.47,31.67,31.46,31.63,56600.0,31.47,31.67,31.46,31.63,56600.0
2007-02-20 14:50:00,31.64,31.78,31.59,31.7,101200.0,31.64,31.78,31.59,31.7,101200.0
2007-02-20 15:00:00,31.69,31.8,31.61,31.8,69700.0,31.69,31.8,31.61,31.8,69700.0
2007-02-20 15:10:00,31.81,31.81,31.69,31.71,56300.0,31.81,31.81,31.69,31.71,56300.0
2007-02-20 15:20:00,31.71,31.76,31.69,31.71,35500.0,31.71,31.76,31.69,31.71,35500.0
2007-02-20 15:30:00,31.71,31.74,31.6,31.6,48300.0,31.71,31.74,31.6,31.6,48300.0
2007-02-20 15:40:00,31.6,31.62,31.49,31.5,38600.0,31.6,31.62,31.49,31.5,38600.0
2007-02-20 15:50:00,31.51,31.53,31.39,31.42,121500.0,31.51,31.53,31.39,31.42,121500.0
2007-02-21 09:30:00,31.35,31.44,31.14,31.23,54500.0,31.35,31.44,31.14,31.23,54500.0
2007-02-21 09:40:00,31.22,31.24,31.16,31.22,63500.0,31.22,31.24,31.16,31.22,63500.0
2007-02-21 09:50:00,31.23,31.24,31.17,31.24,59600.0,31.23,31.24,31.17,31.24,59600.0
2007-02-21 10:00:00,31.24,31.24,31.17,31.21,40900.0,31.24,31.24,31.17,31.21,40900.0
2007-02-21 10:10:00,31.22,31.26,31.21,31.25,33500.0,31.22,31.26,31.21,31.25,33500.0
2007-02-21 10:20:00,31.25,31.25,31.1,31.18,26200.0,31.25,31.25,31.1,31.18,26200.0
2007-02-21 10:30:00,31.18,31.25,31.05,31.06,25400.0,31.18,31.25,31.05,31.06,25400.0
2007-02-21 10:40:00,31.05,31.25,31.05,31.17,48800.0,31.05,31.25,31.05,31.17,48800.0
2007-02-21 10:50:00,31.17,31.35,31.14,31.35,33600.0,31.17,31.35,31.14,31.35,33600.0
2007-02-21 11:00:00,31.34,31.34,31.12,31.12,16300.0,31.34,31.34,31.12,31.12,16300.0
2007-02-21 11:10:00,31.14,31.34,31.14,31.27,15300.0,31.14,31.34,31.14,31.27,15300.0
2007-02-21 11:20:00,31.27,31.27,31.08,31.09,14800.0,31.27,31.27,31.08,31.09,14800.0
2007-02-21 11:30:00,31.11,31.16,31.08,31.15,8200.0,31.11,31.16,31.08,31.15,8200.0
2007-02-21 11:40:00,31.15,31.3,31.15,31.28,17700.0,31.15,31.3,31.15,31.28,17700.0
2007-02-21 11:50:00,31.26,31.33,31.25,31.3,18400.0,31.26,31.33,31.25,31.3,18400.0
2007-02-21 12:00:00,31.3,31.31,31.24,31.3,22400.0,31.3,31.31,31.24,31.3,22400.0
2007-02-21 12:10:00,31.3,31.36,31.3,31.32,22000.0,31.3,31.36,31.3,31.32,22000.0
2007-02-21 12:20:00,31.33,31.36,31.25,31.31,26400.0,31.33,31.36,31.25,31.31,26400.0
2007-02-21 12:30:00,31.31,31.31,31.26,31.3,13200.0,31.31,31.31,31.26,31.3,13200.0
2007-02-21 12:40:00,31.31,31.36,31.3,31.36,12400.0,31.31,31.36,31.3,31.36,12400.0
2007-02-21 12:50:00,31.36,31.4,31.35,31.37,11800.0,31.36,31.4,31.35,31.37,11800.0
2007-02-21 13:00:00,31.37,31.42,31.35,31.39,15900.0,31.37,31.42,31.35,31.39,15900.0
2007-02-21 13:10:00,31.39,31.42,31.37,31.41,17200.0,31.39,31.42,31.37,31.41,17200.0
2007-02-21 13:20:00,31.41,31.45,31.41,31.44,13200.0,31.41,31.45,31.41,31.44,13200.0
2007-02-21 13:30:00,31.42,31.43,31.36,31.38,12700.0,31.42,31.43,31.36,31.38,12700.0
2007-02-21 13:40:00,31.37,31.38,31.22,31.23,30700.0,31.37,31.38,31.22,31.23,30700.0
2007-02-21 13:50:00,31.22,31.26,31.22,31.25,10800.0,31.22,31.26,31.22,31.25,10800.0
2007-02-21 14:00:00,31.26,31.43,31.23,31.4,20100.0,31.26,31.43,31.23,31.4,20100.0
2007-02-21 14:10:00,31.4,31.45,31.38,31.4,22900.0,31.4,31.45,31.38,31.4,22900.0
2007-02-21 14:20:00,31.41,31.44,31.4,31.4,12200.0,31.41,31.44,31.4,31.4,12200.0
2007-02-21 14:30:00,31.41,31.44,31.35,31.37,14900.0,31.41,31.44,31.35,31.37,14900.0
2007-02-21 14:40:00,31.36,31.4,31.32,31.37,17000.0,31.36,31.4,31.32,31.37,17000.0
2007-02-21 14:50:00,31.37,31.45,31.37,31.45,18300.0,31.37,31.45,31.37,31.45,18300.0
2007-02-21 15:00:00,31.45,31.49,31.4,31.45,26000.0,31.45,31.49,31.4,31.45,26000.0
2007-02-21 15:10:00,31.45,31.48,31.38,31.4,27600.0,31.45,31.48,31.38,31.4,27600.0
2007-02-21 15:20:00,31.4,31.5,31.4,31.42,36000.0,31.4,31.5,31.4,31.42,36000.0
2007-02-21 15:30:00,31.42,31.52,31.42,31.49,63900.0,31.42,31.52,31.42,31.49,63900.0
2007-02-21 15:40:00,31.49,31.5,31.42,31.43,40700.0,31.49,31.5,31.42,31.43,40700.0
2007-02-21 15:50:00,31.42,31.48,31.4,31.41,49500.0,31.42,31.48,31.4,31.41,49500.0
2007-02-22 09:30:00,31.47,31.69,31.3,31.37,38900.0,31.47,31.69,31.3,31.37,38900.0
2007-02-22 09:40:00,31.37,31.41,31.3,31.39,11800.0,31.37,31.41,31.3,31.39,11800.0
2007-02-22 09:50:00,31.39,31.44,31.29,31.37,15300.0,31.39,31.44,31.29,31.37,15300.0
2007-02-22 10:00:00,31.36,31.45,31.3,31.33,21800.0,31.36,31.45,31.3,31.33,21800.0
2007-02-22 10:10:00,31.33,31.51,31.3,31.41,150900.0,31.33,31.51,31.3,31.41,150900.0
2007-02-22 10:20:00,31.45,31.59,31.42,31.53,16600.0,31.45,31.59,31.42,31.53,16600.0
2007-02-22 10:30:00,31.53,31.59,31.45,31.5,22800.0,31.53,31.59,31.45,31.5,22800.0
2007-02-22 10:40:00,31.5,31.61,31.49,31.58,28700.0,31.5,31.61,31.49,31.58,28700.0
2007-02-22 10:50:00,31.59,31.7,31.53,31.68,27800.0,31.59,31.7,31.53,31.68,27800.0
2007-02-22 11:00:00,31.68,31.68,31.61,31.64,13800.0,31.68,31.68,31.61,31.64,13800.0
2007-02-22 11:10:00,31.62,31.71,31.62,31.68,54900.0,31.62,31.71,31.62,31.68,54900.0
2007-02-22 11:20:00,31.66,31.88,31.64,31.86,69400.0,31.66,31.88,31.64,31.86,69400.0
2007-02-22 11:30:00,31.87,31.87,31.76,31.82,40000.0,31.87,31.87,31.76,31.82,40000.0
2007-02-22 11:40:00,31.81,31.89,31.77,31.78,29900.0,31.81,31.89,31.77,31.78,29900.0
2007-02-22 11:50:00,31.77,31.89,31.77,31.8,17500.0,31.77,31.89,31.77,31.8,17500.0
2007-02-22 12:00:00,31.81,31.93,31.81,31.85,27900.0,31.81,31.93,31.81,31.85,27900.0
2007-02-22 12:10:00,31.85,31.88,31.8,31.84,30200.0,31.85,31.88,31.8,31.84,30200.0
2007-02-22 12:20:00,31.83,31.91,31.8,31.91,27900.0,31.83,31.91,31.8,31.91,27900.0
2007-02-22 12:30:00,31.91,31.97,31.88,31.93,37800.0,31.91,31.97,31.88,31.93,37800.0
2007-02-22 12:40:00,31.93,31.98,31.86,31.97,39400.0,31.93,31.98,31.86,31.97,39400.0
2007-02-22 12:50:00,31.96,31.98,31.91,31.94,25800.0,31.96,31.98,31.91,31.94,25800.0
2007-02-22 13:00:00,31.94,31.97,31.91,31.97,27000.0,31.94,31.97,31.91,31.97,27000.0
2007-02-22 13:10:00,31.98,32.0,31.92,31.94,18100.0,31.98,32.0,31.92,31.94,18100.0
2007-02-22 13:20:00,31.94,31.99,31.94,31.97,19600.0,31.94,31.99,31.94,31.97,19600.0
2007-02-22 13:30:00,31.97,32.0,31.94,31.98,19800.0,31.97,32.0,31.94,31.98,19800.0
2007-02-22 13:40:00,31.98,31.99,31.89,31.97,15700.0,31.98,31.99,31.89,31.97,15700.0
2007-02-22 13:50:00,31.97,31.99,31.92,31.98,9100.0,31.97,31.99,31.92,31.98,9100.0
2007-02-22 14:00:00,31.98,32.03,31.95,31.99,24900.0,31.98,32.03,31.95,31.99,24900.0
2007-02-22 14:10:00,31.99,32.1,31.97,32.03,43100.0,31.99,32.1,31.97,32.03,43100.0
2007-02-22 14:20:00,32.04,32.15,32.03,32.11,34800.0,32.04,32.15,32.03,32.11,34800.0
2007-02-22 14:30:00,32.12,32.22,32.07,32.19,73300.0,32.12,32.22,32.07,32.19,73300.0
2007-02-22 14:40:00,32.19,32.22,32.13,32.16,42400.0,32.19,32.22,32.13,32.16,42400.0
2007-02-22 14:50:00,32.18,32.23,32.13,32.14,36300.0,32.18,32.23,32.13,32.14,36300.0
2007-02-22 15:00:00,32.15,32.26,32.12,32.24,33000.0,32.15,32.26,32.12,32.24,33000.0
2007-02-22 15:10:00,32.24,32.3,32.21,32.27,33100.0,32.24,32.3,32.21,32.27,33100.0
2007-02-22 15:20:00,32.26,32.32,32.24,32.27,43500.0,32.26,32.32,32.24,32.27,43500.0
2007-02-22 15:30:00,32.27,32.34,32.27,32.28,48700.0,32.27,32.34,32.27,32.28,48700.0
2007-02-22 15:40:00,32.29,32.31,32.28,32.3,54600.0,32.29,32.31,32.28,32.3,54600.0
2007-02-22 15:50:00,32.29,32.36,32.27,32.36,90100.0,32.29,32.36,32.27,32.36,90100.0
2007-02-23 09:30:00,32.3,32.64,32.11,32.62,88500.0,32.3,32.64,32.11,32.62,88500.0
2007-02-23 09:40:00,32.63,32.76,32.47,32.65,80900.0,32.63,32.76,32.47,32.65,80900.0
2007-02-23 09:50:00,32.67,32.79,32.62,32.75,74000.0,32.67,32.79,32.62,32.75,74000.0
2007-02-23 10:00:00,32.71,32.97,32.71,32.84,106600.0,32.71,32.97,32.71,32.84,106600.0
2007-02-23 10:10:00,32.85,32.95,32.75,32.84,103600.0,32.85,32.95,32.75,32.84,103600.0
2007-02-23 10:20:00,32.83,32.94,32.79,32.8,56400.0,32.83,32.94,32.79,32.8,56400.0
2007-02-23 10:30:00,32.8,32.82,32.72,32.78,49500.0,32.8,32.82,32.72,32.78,49500.0
2007-02-23 10:40:00,32.8,32.8,32.6,32.71,74000.0,32.8,32.8,32.6,32.71,74000.0
2007-02-23 10:50:00,32.7,32.76,32.57,32.7,40500.0,32.7,32.76,32.57,32.7,40500.0
2007-02-23 11:00:00,32.73,32.82,32.65,32.67,29100.0,32.73,32.82,32.65,32.67,29100.0
2007-02-23 11:10:00,32.66,32.71,32.54,32.7,48200.0,32.66,32.71,32.54,32.7,48200.0
2007-02-23 11:20:00,32.7,32.7,32.5,32.6,49800.0,32.7,32.7,32.5,32.6,49800.0
2007-02-23 11:30:00,32.6,32.7,32.58,32.62,27500.0,32.6,32.7,32.58,32.62,27500.0
2007-02-23 11:40:00,32.64,32.68,32.57,32.58,19500.0,32.64,32.68,32.57,32.58,19500.0
2007-02-23 11:50:00,32.58,32.63,32.51,32.57,42000.0,32.58,32.63,32.51,32.57,42000.0
2007-02-23 12:00:00,32.55,32.55,32.49,32.51,54800.0,32.55,32.55,32.49,32.51,54800.0
2007-02-23 12:10:00,32.51,32.53,32.5,32.52,36500.0,32.51,32.53,32.5,32.52,36500.0
2007-02-23 12:20:00,32.52,32.58,32.49,32.51,34300.0,32.52,32.58,32.49,32.51,34300.0
2007-02-23 12:30:00,32.51,32.57,32.5,32.51,21300.0,32.51,32.57,32.5,32.51,21300.0
2007-02-23 12:40:00,32.5,32.51,32.49,32.5,26800.0,32.5,32.51,32.49,32.5,26800.0
2007-02-23 12:50:00,32.5,32.53,32.5,32.5,24500.0,32.5,32.53,32.5,32.5,24500.0
2007-02-23 13:00:00,32.5,32.52,32.49,32.5,34100.0,32.5,32.52,32.49,32.5,34100.0
2007-02-23 13:10:00,32.5,32.53,32.5,32.51,24200.0,32.5,32.53,32.5,32.51,24200.0
2007-02-23 13:20:00,32.51,32.58,32.5,32.53,15600.0,32.51,32.58,32.5,32.53,15600.0
2007-02-23 13:30:00,32.53,32.55,32.5,32.51,8900.0,32.53,32.55,32.5,32.51,8900.0
2007-02-23 13:40:00,32.5,32.53,32.5,32.5,9700.0,32.5,32.53,32.5,32.5,9700.0
2007-02-23 13:50:00,32.5,32.51,32.49,32.51,100200.0,32.5,32.51,32.49,32.51,100200.0
2007-02-23 14:00:00,32.51,32.51,32.47,32.48,39700.0,32.51,32.51,32.47,32.48,39700.0
2007-02-23 14:10:00,32.47,32.52,32.45,32.5,119300.0,32.47,32.52,32.45,32.5,119300.0
2007-02-23 14:20:00,32.51,32.51,32.45,32.45,24500.0,32.51,32.51,32.45,32.45,24500.0
2007-02-23 14:30:00,32.45,32.51,32.45,32.5,32000.0,32.45,32.51,32.45,32.5,32000.0
2007-02-23 14:40:00,32.5,32.53,32.5,32.51,31900.0,32.5,32.53,32.5,32.51,31900.0
2007-02-23 14:50:00,32.51,32.57,32.5,32.5,26500.0,32.51,32.57,32.5,32.5,26500.0
2007-02-23 15:00:00,32.5,32.5,32.45,32.47,37100.0,32.5,32.5,32.45,32.47,37100.0
2007-02-23 15:10:00,32.47,32.48,32.35,32.41,39300.0,32.47,32.48,32.35,32.41,39300.0
2007-02-23 15:20:00,32.41,32.43,32.26,32.26,30300.0,32.41,32.43,32.26,32.26,30300.0
2007-02-23 15:30:00,32.26,32.29,32.16,32.2,37500.0,32.26,32.29,32.16,32.2,37500.0
2007-02-23 15:40:00,32.2,32.27,32.14,32.17,53700.0,32.2,32.27,32.14,32.17,53700.0
2007-02-23 15:50:00,32.16,32.18,32.1,32.1,80900.0,32.16,32.18,32.1,32.1,80900.0
2007-02-26 09:30:00,32.1,32.23,31.82,31.99,79500.0,32.1,32.23,31.82,31.99,79500.0
2007-02-26 09:40:00,32.0,32.0,31.86,31.9,28900.0,32.0,32.0,31.86,31.9,28900.0
2007-02-26 09:50:00,31.88,31.89,31.77,31.77,28600.0,31.88,31.89,31.77,31.77,28600.0
2007-02-26 10:00:00,31.76,31.84,31.72,31.8,33500.0,31.76,31.84,31.72,31.8,33500.0
2007-02-26 10:10:00,31.81,31.88,31.72,31.73,26600.0,31.81,31.88,31.72,31.73,26600.0
2007-02-26 10:20:00,31.73,31.73,31.53,31.58,41500.0,31.73,31.73,31.53,31.58,41500.0
2007-02-26 10:30:00,31.59,31.78,31.53,31.78,43100.0,31.59,31.78,31.53,31.78,43100.0
2007-02-26 10:40:00,31.78,31.78,31.56,31.75,16500.0,31.78,31.78,31.56,31.75,16500.0
2007-02-26 10:50:00,31.75,31.9,31.74,31.9,14800.0,31.75,31.9,31.74,31.9,14800.0
2007-02-26 11:00:00,31.9,31.98,31.82,31.9,29600.0,31.9,31.98,31.82,31.9,29600.0
2007-02-26 11:10:00,31.9,31.92,31.77,31.8,24500.0,31.9,31.92,31.77,31.8,24500.0
2007-02-26 11:20:00,31.79,31.9,31.79,31.83,8600.0,31.79,31.9,31.79,31.83,8600.0
2007-02-26 11:30:00,31.82,31.82,31.73,31.82,16000.0,31.82,31.82,31.73,31.82,16000.0
2007-02-26 11:40:00,31.83,31.87,31.72,31.73,12700.0,31.83,31.87,31.72,31.73,12700.0
2007-02-26 11:50:00,31.73,31.77,31.67,31.75,18200.0,31.73,31.77,31.67,31.75,18200.0
2007-02-26 12:00:00,31.74,31.74,31.66,31.7,13100.0,31.74,31.74,31.66,31.7,13100.0
2007-02-26 12:10:00,31.69,31.69,31.52,31.53,24900.0,31.69,31.69,31.52,31.53,24900.0
2007-02-26 12:20:00,31.54,31.61,31.52,31.6,14000.0,31.54,31.61,31.52,31.6,14000.0
2007-02-26 12:30:00,31.61,31.63,31.52,31.54,14500.0,31.61,31.63,31.52,31.54,14500.0
2007-02-26 12:40:00,31.54,31.55,31.32,31.4,30800.0,31.54,31.55,31.32,31.4,30800.0
2007-02-26 12:50:00,31.39,31.44,31.31,31.31,30500.0,31.39,31.44,31.31,31.31,30500.0
2007-02-26 13:00:00,31.31,31.32,31.28,31.3,12500.0,31.31,31.32,31.28,31.3,12500.0
2007-02-26 13:10:00,31.3,31.44,31.29,31.38,19900.0,31.3,31.44,31.29,31.38,19900.0
2007-02-26 13:20:00,31.39,31.39,31.29,31.3,8000.0,31.39,31.39,31.29,31.3,8000.0
2007-02-26 13:30:00,31.29,31.34,31.29,31.34,17200.0,31.29,31.34,31.29,31.34,17200.0
2007-02-26 13:40:00,31.34,31.38,31.27,31.34,32400.0,31.34,31.38,31.27,31.34,32400.0
2007-02-26 13:50:00,31.35,31.44,31.34,31.43,12100.0,31.35,31.44,31.34,31.43,12100.0
2007-02-26 14:00:00,31.42,31.5,31.3,31.5,66500.0,31.42,31.5,31.3,31.5,66500.0
2007-02-26 14:10:00,31.5,31.55,31.48,31.54,19600.0,31.5,31.55,31.48,31.54,19600.0
2007-02-26 14:20:00,31.54,31.6,31.52,31.55,29900.0,31.54,31.6,31.52,31.55,29900.0
2007-02-26 14:30:00,31.54,31.65,31.54,31.61,20800.0,31.54,31.65,31.54,31.61,20800.0
2007-02-26 14:40:00,31.61,31.62,31.46,31.48,54200.0,31.61,31.62,31.46,31.48,54200.0
2007-02-26 14:50:00,31.49,31.5,31.45,31.46,26300.0,31.49,31.5,31.45,31.46,26300.0
2007-02-26 15:00:00,31.46,31.58,31.45,31.47,28500.0,31.46,31.58,31.45,31.47,28500.0
2007-02-26 15:10:00,31.46,31.6,31.41,31.54,33800.0,31.46,31.6,31.41,31.54,33800.0
2007-02-26 15:20:00,31.54,31.59,31.47,31.55,21700.0,31.54,31.59,31.47,31.55,21700.0
2007-02-26 15:30:00,31.55,31.59,31.5,31.53,47900.0,31.55,31.59,31.5,31.53,47900.0
2007-02-26 15:40:00,31.53,31.63,31.49,31.63,38500.0,31.53,31.63,31.49,31.63,38500.0
2007-02-26 15:50:00,31.62,31.64,31.53,31.63,45600.0,31.62,31.64,31.53,31.63,45600.0
2007-02-27 09:30:00,31.27,31.4,31.13,31.26,110500.0,31.27,31.4,31.13,31.26,110500.0
2007-02-27 09:40:00,31.24,31.56,31.21,31.24,50400.0,31.24,31.56,31.21,31.24,50400.0
2007-02-27 09:50:00,31.25,31.4,31.2,31.3,43600.0,31.25,31.4,31.2,31.3,43600.0
2007-02-27 10:00:00,31.33,31.54,31.29,31.41,88100.0,31.33,31.54,31.29,31.41,88100.0
2007-02-27 10:10:00,31.43,31.47,31.34,31.37,81900.0,31.43,31.47,31.34,31.37,81900.0
2007-02-27 10:20:00,31.38,31.6,31.36,31.5,59400.0,31.38,31.6,31.36,31.5,59400.0
2007-02-27 10:30:00,31.5,31.77,31.48,31.72,63500.0,31.5,31.77,31.48,31.72,63500.0
2007-02-27 10:40:00,31.73,31.85,31.63,31.73,55000.0,31.73,31.85,31.63,31.73,55000.0
2007-02-27 10:50:00,31.74,31.81,31.68,31.7,39000.0,31.74,31.81,31.68,31.7,39000.0
2007-02-27 11:00:00,31.7,31.75,31.58,31.73,45800.0,31.7,31.75,31.58,31.73,45800.0
2007-02-27 11:10:00,31.72,31.74,31.53,31.55,38100.0,31.72,31.74,31.53,31.55,38100.0
2007-02-27 11:20:00,31.53,31.53,31.28,31.36,70300.0,31.53,31.53,31.28,31.36,70300.0
2007-02-27 11:30:00,31.35,31.55,31.32,31.54,37500.0,31.35,31.55,31.32,31.54,37500.0
2007-02-27 11:40:00,31.53,31.72,31.44,31.46,33400.0,31.53,31.72,31.44,31.46,33400.0
2007-02-27 11:50:00,31.47,31.55,31.37,31.43,29500.0,31.47,31.55,31.37,31.43,29500.0
2007-02-27 12:00:00,31.41,31.42,31.31,31.31,39800.0,31.41,31.42,31.31,31.31,39800.0
2007-02-27 12:10:00,31.31,31.32,31.22,31.32,47700.0,31.31,31.32,31.22,31.32,47700.0
2007-02-27 12:20:00,31.32,31.44,31.25,31.26,46100.0,31.32,31.44,31.25,31.26,46100.0
2007-02-27 12:30:00,31.26,31.47,31.26,31.47,23100.0,31.26,31.47,31.26,31.47,23100.0
2007-02-27 12:40:00,31.45,31.45,31.26,31.42,43000.0,31.45,31.45,31.26,31.42,43000.0
2007-02-27 12:50:00,31.44,31.53,31.4,31.41,30100.0,31.44,31.53,31.4,31.41,30100.0
2007-02-27 13:00:00,31.42,31.43,31.35,31.42,26300.0,31.42,31.43,31.35,31.42,26300.0
2007-02-27 13:10:00,31.42,31.43,31.26,31.39,40200.0,31.42,31.43,31.26,31.39,40200.0
2007-02-27 13:20:00,31.39,31.45,31.37,31.41,42500.0,31.39,31.45,31.37,31.41,42500.0
2007-02-27 13:30:00,31.43,31.46,31.36,31.43,33400.0,31.43,31.46,31.36,31.43,33400.0
2007-02-27 13:40:00,31.44,31.47,31.38,31.46,64600.0,31.44,31.47,31.38,31.46,64600.0
2007-02-27 13:50:00,31.46,31.54,31.45,31.53,40900.0,31.46,31.54,31.45,31.53,40900.0
2007-02-27 14:00:00,31.53,31.55,31.41,31.44,70400.0,31.53,31.55,31.41,31.44,70400.0
2007-02-27 14:10:00,31.43,31.5,31.39,31.46,40800.0,31.43,31.5,31.39,31.46,40800.0
2007-02-27 14:20:00,31.47,31.51,31.26,31.28,69100.0,31.47,31.51,31.26,31.28,69100.0
2007-02-27 14:30:00,31.27,31.44,31.27,31.43,71100.0,31.27,31.44,31.27,31.43,71100.0
2007-02-27 14:40:00,31.43,31.6,31.4,31.4,65600.0,31.43,31.6,31.4,31.4,65600.0
2007-02-27 14:50:00,31.4,31.59,31.25,31.52,93100.0,31.4,31.59,31.25,31.52,93100.0
2007-02-27 15:00:00,31.52,31.53,31.27,31.31,66200.0,31.52,31.53,31.27,31.31,66200.0
2007-02-27 15:10:00,31.37,31.6,31.3,31.48,76300.0,31.37,31.6,31.3,31.48,76300.0
2007-02-27 15:20:00,31.43,31.64,31.31,31.39,57100.0,31.43,31.64,31.31,31.39,57100.0
2007-02-27 15:30:00,31.4,31.6,31.39,31.55,48200.0,31.4,31.6,31.39,31.55,48200.0
2007-02-27 15:40:00,31.55,31.61,31.41,31.43,48300.0,31.55,31.61,31.41,31.43,48300.0
2007-02-27 15:50:00,31.43,31.62,31.29,31.31,161400.0,31.43,31.62,31.29,31.31,161400.0
2007-02-28 09:30:00,31.2,31.34,31.2,31.27,99200.0,31.2,31.34,31.2,31.27,99200.0
2007-02-28 09:40:00,31.28,31.28,30.97,31.07,60100.0,31.28,31.28,30.97,31.07,60100.0
2007-02-28 09:50:00,31.08,31.13,30.75,31.02,97800.0,31.08,31.13,30.75,31.02,97800.0
2007-02-28 10:00:00,31.0,31.18,30.75,30.91,43700.0,31.0,31.18,30.75,30.91,43700.0
2007-02-28 10:10:00,30.87,30.98,30.76,30.93,54900.0,30.87,30.98,30.76,30.93,54900.0
2007-02-28 10:20:00,30.93,31.0,30.83,30.9,54900.0,30.93,31.0,30.83,30.9,54900.0
2007-02-28 10:30:00,30.9,31.25,30.87,31.18,59200.0,30.9,31.25,30.87,31.18,59200.0
2007-02-28 10:40:00,31.16,31.32,31.08,31.25,89100.0,31.16,31.32,31.08,31.25,89100.0
2007-02-28 10:50:00,31.22,31.22,30.91,30.97,56700.0,31.22,31.22,30.91,30.97,56700.0
2007-02-28 11:00:00,30.99,31.18,30.92,31.18,38600.0,30.99,31.18,30.92,31.18,38600.0
2007-02-28 11:10:00,31.18,31.2,31.1,31.12,14100.0,31.18,31.2,31.1,31.12,14100.0
2007-02-28 11:20:00,31.14,31.22,31.12,31.19,22400.0,31.14,31.22,31.12,31.19,22400.0
2007-02-28 11:30:00,31.19,31.24,31.11,31.13,22300.0,31.19,31.24,31.11,31.13,22300.0
2007-02-28 11:40:00,31.12,31.25,31.0,31.06,30000.0,31.12,31.25,31.0,31.06,30000.0
2007-02-28 11:50:00,31.04,31.15,30.98,30.98,26800.0,31.04,31.15,30.98,30.98,26800.0
2007-02-28 12:00:00,30.98,31.01,30.89,31.0,46800.0,30.98,31.01,30.89,31.0,46800.0
2007-02-28 12:10:00,31.0,31.03,30.92,30.96,37700.0,31.0,31.03,30.92,30.96,37700.0
2007-02-28 12:20:00,30.95,31.03,30.87,30.87,18900.0,30.95,31.03,30.87,30.87,18900.0
2007-02-28 12:30:00,30.88,31.0,30.84,30.96,22500.0,30.88,31.0,30.84,30.96,22500.0
2007-02-28 12:40:00,30.97,31.15,30.97,31.07,17200.0,30.97,31.15,30.97,31.07,17200.0
2007-02-28 12:50:00,31.06,31.15,31.05,31.08,14900.0,31.06,31.15,31.05,31.08,14900.0
2007-02-28 13:00:00,31.06,31.08,31.01,31.04,19100.0,31.06,31.08,31.01,31.04,19100.0
2007-02-28 13:10:00,31.04,31.04,30.91,30.96,16200.0,31.04,31.04,30.91,30.96,16200.0
2007-02-28 13:20:00,30.96,31.11,30.93,31.11,31400.0,30.96,31.11,30.93,31.11,31400.0
2007-02-28 13:30:00,31.11,31.16,31.1,31.14,22900.0,31.11,31.16,31.1,31.14,22900.0
2007-02-28 13:40:00,31.15,31.15,31.02,31.09,19600.0,31.15,31.15,31.02,31.09,19600.0
2007-02-28 13:50:00,31.08,31.13,31.07,31.11,27600.0,31.08,31.13,31.07,31.11,27600.0
2007-02-28 14:00:00,31.12,31.21,31.02,31.21,46200.0,31.12,31.21,31.02,31.21,46200.0
2007-02-28 14:10:00,31.21,31.23,31.01,31.09,47000.0,31.21,31.23,31.01,31.09,47000.0
2007-02-28 14:20:00,31.1,31.11,31.02,31.11,21000.0,31.1,31.11,31.02,31.11,21000.0
2007-02-28 14:30:00,31.13,31.28,31.08,31.23,25000.0,31.13,31.28,31.08,31.23,25000.0
2007-02-28 14:40:00,31.21,31.25,31.15,31.22,37000.0,31.21,31.25,31.15,31.22,37000.0
2007-02-28 14:50:00,31.21,31.23,31.0,31.01,50400.0,31.21,31.23,31.0,31.01,50400.0
2007-02-28 15:00:00,31.01,31.02,30.92,30.94,53500.0,31.01,31.02,30.92,30.94,53500.0
2007-02-28 15:10:00,30.94,31.02,30.91,30.93,47800.0,30.94,31.02,30.91,30.93,47800.0
2007-02-28 15:20:00,30.92,30.98,30.91,30.91,53000.0,30.92,30.98,30.91,30.91,53000.0
2007-02-28 15:30:00,30.92,30.96,30.85,30.85,70300.0,30.92,30.96,30.85,30.85,70300.0
2007-02-28 15:40:00,30.86,30.86,30.64,30.66,104500.0,30.86,30.86,30.64,30.66,104500.0
2007-02-28 15:50:00,30.67,30.75,30.61,30.67,165900.0,30.67,30.75,30.61,30.67,165900.0
2007-03-01 09:30:00,30.36,30.37,30.11,30.12,91600.0,30.36,30.37,30.11,30.12,91600.0
2007-03-01 09:40:00,30.12,30.2,29.58,29.8,104600.0,30.12,30.2,29.58,29.8,104600.0
2007-03-01 09:50:00,29.79,29.86,29.55,29.61,100500.0,29.79,29.86,29.55,29.61,100500.0
2007-03-01 10:00:00,29.62,29.94,29.55,29.88,67900.0,29.62,29.94,29.55,29.88,67900.0
2007-03-01 10:10:00,29.86,30.18,29.8,30.16,52200.0,29.86,30.18,29.8,30.16,52200.0
2007-03-01 10:20:00,30.17,30.24,29.99,30.12,61400.0,30.17,30.24,29.99,30.12,61400.0
2007-03-01 10:30:00,30.13,30.2,30.0,30.02,44800.0,30.13,30.2,30.0,30.02,44800.0
2007-03-01 10:40:00,30.03,30.27,29.98,30.21,49200.0,30.03,30.27,29.98,30.21,49200.0
2007-03-01 10:50:00,30.23,30.43,30.1,30.34,48300.0,30.23,30.43,30.1,30.34,48300.0
2007-03-01 11:00:00,30.32,30.4,30.2,30.25,42600.0,30.32,30.4,30.2,30.25,42600.0
2007-03-01 11:10:00,30.25,30.53,30.19,30.34,44700.0,30.25,30.53,30.19,30.34,44700.0
2007-03-01 11:20:00,30.35,30.44,30.22,30.3,29600.0,30.35,30.44,30.22,30.3,29600.0
2007-03-01 11:30:00,30.3,30.39,30.21,30.25,31700.0,30.3,30.39,30.21,30.25,31700.0
2007-03-01 11:40:00,30.27,30.34,30.2,30.27,25000.0,30.27,30.34,30.2,30.27,25000.0
2007-03-01 11:50:00,30.26,30.47,30.21,30.31,37700.0,30.26,30.47,30.21,30.31,37700.0
2007-03-01 12:00:00,30.31,30.35,30.22,30.29,24700.0,30.31,30.35,30.22,30.29,24700.0
2007-03-01 12:10:00,30.3,30.42,30.24,30.24,26200.0,30.3,30.42,30.24,30.24,26200.0
2007-03-01 12:20:00,30.25,30.35,30.21,30.23,22800.0,30.25,30.35,30.21,30.23,22800.0
2007-03-01 12:30:00,30.28,30.37,30.21,30.23,22600.0,30.28,30.37,30.21,30.23,22600.0
2007-03-01 12:40:00,30.26,30.32,30.1,30.19,44800.0,30.26,30.32,30.1,30.19,44800.0
2007-03-01 12:50:00,30.21,30.24,30.1,30.18,27200.0,30.21,30.24,30.1,30.18,27200.0
2007-03-01 13:00:00,30.18,30.28,30.12,30.12,20100.0,30.18,30.28,30.12,30.12,20100.0
2007-03-01 13:10:00,30.12,30.18,30.12,30.18,14800.0,30.12,30.18,30.12,30.18,14800.0
2007-03-01 13:20:00,30.19,30.19,30.05,30.11,16800.0,30.19,30.19,30.05,30.11,16800.0
2007-03-01 13:30:00,30.11,30.14,30.04,30.08,32800.0,30.11,30.14,30.04,30.08,32800.0
2007-03-01 13:40:00,30.08,30.16,30.03,30.1,33500.0,30.08,30.16,30.03,30.1,33500.0
2007-03-01 13:50:00,30.12,30.23,30.08,30.22,21700.0,30.12,30.23,30.08,30.22,21700.0
2007-03-01 14:00:00,30.2,30.4,30.2,30.36,49300.0,30.2,30.4,30.2,30.36,49300.0
2007-03-01 14:10:00,30.37,30.4,30.2,30.3,30200.0,30.37,30.4,30.2,30.3,30200.0
2007-03-01 14:20:00,30.29,30.35,30.14,30.14,27400.0,30.29,30.35,30.14,30.14,27400.0
2007-03-01 14:30:00,30.13,30.31,30.13,30.19,37500.0,30.13,30.31,30.13,30.19,37500.0
2007-03-01 14:40:00,30.18,30.35,30.13,30.29,45400.0,30.18,30.35,30.13,30.29,45400.0
2007-03-01 14:50:00,30.29,30.36,30.25,30.27,37200.0,30.29,30.36,30.25,30.27,37200.0
2007-03-01 15:00:00,30.26,30.29,30.1,30.13,57700.0,30.26,30.29,30.1,30.13,57700.0
2007-03-01 15:10:00,30.13,30.25,30.11,30.15,39800.0,30.13,30.25,30.11,30.15,39800.0
2007-03-01 15:20:00,30.16,30.16,30.03,30.07,77500.0,30.16,30.16,30.03,30.07,77500.0
2007-03-01 15:30:00,30.08,30.11,30.0,30.01,47800.0,30.08,30.11,30.0,30.01,47800.0
2007-03-01 15:40:00,30.02,30.05,29.95,29.95,57400.0,30.02,30.05,29.95,29.95,57400.0
2007-03-01 15:50:00,29.96,30.03,29.93,30.01,114400.0,29.96,30.03,29.93,30.01,114400.0
2007-03-02 09:30:00,29.98,30.0,29.83,29.93,85000.0,29.98,30.0,29.83,29.93,85000.0
2007-03-02 09:40:00,29.89,30.03,29.85,29.97,88100.0,29.89,30.03,29.85,29.97,88100.0
2007-03-02 09:50:00,29.97,30.02,29.82,29.83,41700.0,29.97,30.02,29.82,29.83,41700.0
2007-03-02 10:00:00,29.83,30.15,29.82,30.08,46800.0,29.83,30.15,29.82,30.08,46800.0
2007-03-02 10:10:00,30.09,30.15,30.0,30.06,28800.0,30.09,30.15,30.0,30.06,28800.0
2007-03-02 10:20:00,30.06,30.15,29.97,30.09,48200.0,30.06,30.15,29.97,30.09,48200.0
2007-03-02 10:30:00,30.09,30.12,29.97,30.05,37900.0,30.09,30.12,29.97,30.05,37900.0
2007-03-02 10:40:00,30.04,30.1,29.95,30.04,30800.0,30.04,30.1,29.95,30.04,30800.0
2007-03-02 10:50:00,30.04,30.04,29.9,29.95,27600.0,30.04,30.04,29.9,29.95,27600.0
2007-03-02 11:00:00,29.97,29.99,29.85,29.86,30100.0,29.97,29.99,29.85,29.86,30100.0
2007-03-02 11:10:00,29.85,29.89,29.82,29.84,22700.0,29.85,29.89,29.82,29.84,22700.0
2007-03-02 11:20:00,29.83,29.92,29.82,29.89,29800.0,29.83,29.92,29.82,29.89,29800.0
2007-03-02 11:30:00,29.89,29.93,29.82,29.88,29700.0,29.89,29.93,29.82,29.88,29700.0
2007-03-02 11:40:00,29.88,30.0,29.88,29.94,33000.0,29.88,30.0,29.88,29.94,33000.0
2007-03-02 11:50:00,29.93,29.93,29.83,29.92,36000.0,29.93,29.93,29.83,29.92,36000.0
2007-03-02 12:00:00,29.91,29.97,29.88,29.96,19200.0,29.91,29.97,29.88,29.96,19200.0
2007-03-02 12:10:00,29.94,29.95,29.63,29.63,41300.0,29.94,29.95,29.63,29.63,41300.0
2007-03-02 12:20:00,29.63,29.74,29.5,29.5,38400.0,29.63,29.74,29.5,29.5,38400.0
2007-03-02 12:30:00,29.5,29.68,29.45,29.57,50300.0,29.5,29.68,29.45,29.57,50300.0
2007-03-02 12:40:00,29.57,29.74,29.49,29.68,52700.0,29.57,29.74,29.49,29.68,52700.0
2007-03-02 12:50:00,29.66,29.73,29.58,29.62,34600.0,29.66,29.73,29.58,29.62,34600.0
2007-03-02 13:00:00,29.61,29.61,29.5,29.5,26900.0,29.61,29.61,29.5,29.5,26900.0
2007-03-02 13:10:00,29.53,29.55,29.5,29.51,36300.0,29.53,29.55,29.5,29.51,36300.0
2007-03-02 13:20:00,29.52,29.56,29.42,29.48,82900.0,29.52,29.56,29.42,29.48,82900.0
2007-03-02 13:30:00,29.48,29.48,29.3,29.3,32400.0,29.48,29.48,29.3,29.3,32400.0
2007-03-02 13:40:00,29.3,29.4,29.27,29.39,30500.0,29.3,29.4,29.27,29.39,30500.0
2007-03-02 13:50:00,29.39,29.49,29.32,29.36,32800.0,29.39,29.49,29.32,29.36,32800.0
2007-03-02 14:00:00,29.36,29.38,29.26,29.36,30300.0,29.36,29.38,29.26,29.36,30300.0
2007-03-02 14:10:00,29.33,29.54,29.33,29.53,70600.0,29.33,29.54,29.33,29.53,70600.0
2007-03-02 14:20:00,29.53,29.56,29.49,29.53,52600.0,29.53,29.56,29.49,29.53,52600.0
2007-03-02 14:30:00,29.51,29.72,29.51,29.7,52300.0,29.51,29.72,29.51,29.7,52300.0
2007-03-02 14:40:00,29.69,29.75,29.67,29.74,44700.0,29.69,29.75,29.67,29.74,44700.0
2007-03-02 14:50:00,29.74,29.78,29.6,29.61,36500.0,29.74,29.78,29.6,29.61,36500.0
2007-03-02 15:00:00,29.61,29.75,29.6,29.69,45500.0,29.61,29.75,29.6,29.69,45500.0
2007-03-02 15:10:00,29.72,29.82,29.65,29.72,78300.0,29.72,29.82,29.65,29.72,78300.0
2007-03-02 15:20:00,29.73,29.75,29.57,29.62,40500.0,29.73,29.75,29.57,29.62,40500.0
2007-03-02 15:30:00,29.64,29.74,29.6,29.65,40100.0,29.64,29.74,29.6,29.65,40100.0
2007-03-02 15:40:00,29.65,29.71,29.6,29.61,52100.0,29.65,29.71,29.6,29.61,52100.0
2007-03-02 15:50:00,29.6,29.6,29.45,29.5,80300.0,29.6,29.6,29.45,29.5,80300.0
2007-03-05 09:30:00,29.21,29.44,28.82,29.32,101900.0,29.21,29.44,28.82,29.32,101900.0
2007-03-05 09:40:00,29.3,29.4,28.95,29.36,49100.0,29.3,29.4,28.95,29.36,49100.0
2007-03-05 09:50:00,29.32,29.7,29.21,29.7,39700.0,29.32,29.7,29.21,29.7,39700.0
2007-03-05 10:00:00,29.67,29.7,29.33,29.58,124400.0,29.67,29.7,29.33,29.58,124400.0
2007-03-05 10:10:00,29.57,30.05,29.57,29.87,81300.0,29.57,30.05,29.57,29.87,81300.0
2007-03-05 10:20:00,29.83,29.86,29.75,29.75,45400.0,29.83,29.86,29.75,29.75,45400.0
2007-03-05 10:30:00,29.76,29.77,29.67,29.73,26100.0,29.76,29.77,29.67,29.73,26100.0
2007-03-05 10:40:00,29.73,29.78,29.61,29.62,46300.0,29.73,29.78,29.61,29.62,46300.0
2007-03-05 10:50:00,29.61,29.65,29.53,29.57,20000.0,29.61,29.65,29.53,29.57,20000.0
2007-03-05 11:00:00,29.58,29.71,29.46,29.62,55000.0,29.58,29.71,29.46,29.62,55000.0
2007-03-05 11:10:00,29.62,29.9,29.61,29.9,50800.0,29.62,29.9,29.61,29.9,50800.0
2007-03-05 11:20:00,29.9,29.99,29.74,29.82,141000.0,29.9,29.99,29.74,29.82,141000.0
2007-03-05 11:30:00,29.82,29.94,29.77,29.94,30100.0,29.82,29.94,29.77,29.94,30100.0
2007-03-05 11:40:00,29.93,29.93,29.74,29.8,14900.0,29.93,29.93,29.74,29.8,14900.0
2007-03-05 11:50:00,29.81,29.94,29.81,29.88,69200.0,29.81,29.94,29.81,29.88,69200.0
2007-03-05 12:00:00,29.88,29.88,29.75,29.81,30600.0,29.88,29.88,29.75,29.81,30600.0
2007-03-05 12:10:00,29.83,29.83,29.58,29.58,20500.0,29.83,29.83,29.58,29.58,20500.0
2007-03-05 12:20:00,29.58,29.74,29.58,29.63,15900.0,29.58,29.74,29.58,29.63,15900.0
2007-03-05 12:30:00,29.63,29.66,29.5,29.54,24000.0,29.63,29.66,29.5,29.54,24000.0
2007-03-05 12:40:00,29.55,29.68,29.55,29.59,20100.0,29.55,29.68,29.55,29.59,20100.0
2007-03-05 12:50:00,29.59,29.6,29.52,29.54,14300.0,29.59,29.6,29.52,29.54,14300.0
2007-03-05 13:00:00,29.57,29.6,29.53,29.54,16200.0,29.57,29.6,29.53,29.54,16200.0
2007-03-05 13:10:00,29.55,29.64,29.54,29.55,11400.0,29.55,29.64,29.54,29.55,11400.0
2007-03-05 13:20:00,29.55,29.62,29.52,29.62,15600.0,29.55,29.62,29.52,29.62,15600.0
2007-03-05 13:30:00,29.6,29.66,29.59,29.6,20500.0,29.6,29.66,29.59,29.6,20500.0
2007-03-05 13:40:00,29.6,29.71,29.59,29.71,35800.0,29.6,29.71,29.59,29.71,35800.0
2007-03-05 13:50:00,29.7,29.7,29.59,29.67,17400.0,29.7,29.7,29.59,29.67,17400.0
2007-03-05 14:00:00,29.68,29.73,29.53,29.55,22800.0,29.68,29.73,29.53,29.55,22800.0
2007-03-05 14:10:00,29.55,29.61,29.54,29.58,40700.0,29.55,29.61,29.54,29.58,40700.0
2007-03-05 14:20:00,29.58,29.58,29.51,29.51,36900.0,29.58,29.58,29.51,29.51,36900.0
2007-03-05 14:30:00,29.52,29.53,29.37,29.4,43500.0,29.52,29.53,29.37,29.4,43500.0
2007-03-05 14:40:00,29.41,29.49,29.36,29.44,28600.0,29.41,29.49,29.36,29.44,28600.0
2007-03-05 14:50:00,29.47,29.47,29.37,29.38,32600.0,29.47,29.47,29.37,29.38,32600.0
2007-03-05 15:00:00,29.38,29.39,29.24,29.25,55800.0,29.38,29.39,29.24,29.25,55800.0
2007-03-05 15:10:00,29.24,29.25,29.0,29.02,139300.0,29.24,29.25,29.0,29.02,139300.0
2007-03-05 15:20:00,29.02,29.17,29.02,29.09,60900.0,29.02,29.17,29.02,29.09,60900.0
2007-03-05 15:30:00,29.08,29.14,28.98,29.02,58700.0,29.08,29.14,28.98,29.02,58700.0
2007-03-05 15:40:00,29.02,29.08,28.97,28.98,43700.0,29.02,29.08,28.97,28.98,43700.0
2007-03-05 15:50:00,28.97,29.02,28.81,28.87,94700.0,28.97,29.02,28.81,28.87,94700.0
2007-03-06 09:30:00,29.2,29.2,28.7,28.8,148900.0,29.2,29.2,28.7,28.8,148900.0
2007-03-06 09:40:00,28.78,28.81,28.77,28.8,76700.0,28.78,28.81,28.77,28.8,76700.0
2007-03-06 09:50:00,28.8,29.01,28.77,29.01,96600.0,28.8,29.01,28.77,29.01,96600.0
2007-03-06 10:00:00,28.98,29.17,28.9,28.99,60200.0,28.98,29.17,28.9,28.99,60200.0
2007-03-06 10:10:00,28.97,29.04,28.8,28.94,32700.0,28.97,29.04,28.8,28.94,32700.0
2007-03-06 10:20:00,28.96,29.03,28.87,29.03,39200.0,28.96,29.03,28.87,29.03,39200.0
2007-03-06 10:30:00,29.03,29.1,28.9,29.03,37600.0,29.03,29.1,28.9,29.03,37600.0
2007-03-06 10:40:00,29.02,29.05,28.93,28.95,19300.0,29.02,29.05,28.93,28.95,19300.0
2007-03-06 10:50:00,28.95,29.01,28.88,28.96,26100.0,28.95,29.01,28.88,28.96,26100.0
2007-03-06 11:00:00,28.96,29.01,28.9,28.96,23400.0,28.96,29.01,28.9,28.96,23400.0
2007-03-06 11:10:00,28.95,29.06,28.91,29.05,35500.0,28.95,29.06,28.91,29.05,35500.0
2007-03-06 11:20:00,29.06,29.14,29.03,29.13,27300.0,29.06,29.14,29.03,29.13,27300.0
2007-03-06 11:30:00,29.13,29.2,29.11,29.2,32100.0,29.13,29.2,29.11,29.2,32100.0
2007-03-06 11:40:00,29.19,29.32,29.14,29.3,56500.0,29.19,29.32,29.14,29.3,56500.0
2007-03-06 11:50:00,29.31,29.42,29.29,29.37,44700.0,29.31,29.42,29.29,29.37,44700.0
2007-03-06 12:00:00,29.38,29.44,29.31,29.37,52100.0,29.38,29.44,29.31,29.37,52100.0
2007-03-06 12:10:00,29.37,29.39,29.25,29.39,29400.0,29.37,29.39,29.25,29.39,29400.0
2007-03-06 12:20:00,29.39,29.39,29.34,29.36,30000.0,29.39,29.39,29.34,29.36,30000.0
2007-03-06 12:30:00,29.35,29.35,29.23,29.23,57400.0,29.35,29.35,29.23,29.23,57400.0
2007-03-06 12:40:00,29.24,29.28,29.17,29.26,44100.0,29.24,29.28,29.17,29.26,44100.0
2007-03-06 12:50:00,29.28,29.29,29.13,29.17,29100.0,29.28,29.29,29.13,29.17,29100.0
2007-03-06 13:00:00,29.17,29.32,29.05,29.32,63500.0,29.17,29.32,29.05,29.32,63500.0
2007-03-06 13:10:00,29.32,29.32,29.21,29.28,25700.0,29.32,29.32,29.21,29.28,25700.0
2007-03-06 13:20:00,29.27,29.28,29.17,29.22,27000.0,29.27,29.28,29.17,29.22,27000.0
2007-03-06 13:30:00,29.22,29.22,29.13,29.16,29500.0,29.22,29.22,29.13,29.16,29500.0
2007-03-06 13:40:00,29.16,29.21,29.07,29.21,152700.0,29.16,29.21,29.07,29.21,152700.0
2007-03-06 13:50:00,29.21,29.27,29.16,29.25,67600.0,29.21,29.27,29.16,29.25,67600.0
2007-03-06 14:00:00,29.26,29.31,29.22,29.28,63100.0,29.26,29.31,29.22,29.28,63100.0
2007-03-06 14:10:00,29.28,29.3,29.22,29.26,38300.0,29.28,29.3,29.22,29.26,38300.0
2007-03-06 14:20:00,29.27,29.38,29.27,29.37,25700.0,29.27,29.38,29.27,29.37,25700.0
2007-03-06 14:30:00,29.37,29.46,29.36,29.45,55000.0,29.37,29.46,29.36,29.45,55000.0
2007-03-06 14:40:00,29.45,29.45,29.4,29.44,30800.0,29.45,29.45,29.4,29.44,30800.0
2007-03-06 14:50:00,29.45,29.48,29.42,29.47,34500.0,29.45,29.48,29.42,29.47,34500.0
2007-03-06 15:00:00,29.47,29.64,29.46,29.64,74300.0,29.47,29.64,29.46,29.64,74300.0
2007-03-06 15:10:00,29.65,29.67,29.43,29.45,43000.0,29.65,29.67,29.43,29.45,43000.0
2007-03-06 15:20:00,29.45,29.49,29.35,29.43,34300.0,29.45,29.49,29.35,29.43,34300.0
2007-03-06 15:30:00,29.44,29.48,29.38,29.39,23800.0,29.44,29.48,29.38,29.39,23800.0
2007-03-06 15:40:00,29.39,29.5,29.39,29.48,87300.0,29.39,29.5,29.39,29.48,87300.0
2007-03-06 15:50:00,29.47,29.54,29.45,29.48,110200.0,29.47,29.54,29.45,29.48,110200.0
2007-03-07 09:30:00,29.4,29.55,29.36,29.47,83900.0,29.4,29.55,29.36,29.47,83900.0
2007-03-07 09:40:00,29.45,29.49,29.35,29.42,41500.0,29.45,29.49,29.35,29.42,41500.0
2007-03-07 09:50:00,29.42,29.42,29.1,29.32,51300.0,29.42,29.42,29.1,29.32,51300.0
2007-03-07 10:00:00,29.33,29.4,29.21,29.4,24800.0,29.33,29.4,29.21,29.4,24800.0
2007-03-07 10:10:00,29.41,29.44,29.29,29.41,26700.0,29.41,29.44,29.29,29.41,26700.0
2007-03-07 10:20:00,29.43,29.58,29.41,29.55,41600.0,29.43,29.58,29.41,29.55,41600.0
2007-03-07 10:30:00,29.54,29.6,29.48,29.48,50900.0,29.54,29.6,29.48,29.48,50900.0
2007-03-07 10:40:00,29.47,29.52,29.36,29.41,42700.0,29.47,29.52,29.36,29.41,42700.0
2007-03-07 10:50:00,29.43,29.51,29.39,29.45,42000.0,29.43,29.51,29.39,29.45,42000.0
2007-03-07 11:00:00,29.43,29.46,29.24,29.3,34100.0,29.43,29.46,29.24,29.3,34100.0
2007-03-07 11:10:00,29.3,29.36,29.2,29.33,48600.0,29.3,29.36,29.2,29.33,48600.0
2007-03-07 11:20:00,29.34,29.34,29.21,29.22,13500.0,29.34,29.34,29.21,29.22,13500.0
2007-03-07 11:30:00,29.21,29.21,29.04,29.15,51500.0,29.21,29.21,29.04,29.15,51500.0
2007-03-07 11:40:00,29.16,29.19,29.01,29.03,37500.0,29.16,29.19,29.01,29.03,37500.0
2007-03-07 11:50:00,29.03,29.2,29.03,29.2,16300.0,29.03,29.2,29.03,29.2,16300.0
2007-03-07 12:00:00,29.19,29.19,29.11,29.13,32600.0,29.19,29.19,29.11,29.13,32600.0
2007-03-07 12:10:00,29.14,29.5,29.13,29.17,49800.0,29.14,29.5,29.13,29.17,49800.0
2007-03-07 12:20:00,29.15,29.5,29.11,29.39,15800.0,29.15,29.5,29.11,29.39,15800.0
2007-03-07 12:30:00,29.23,29.5,29.01,29.23,100300.0,29.23,29.5,29.01,29.23,100300.0
2007-03-07 12:40:00,29.23,29.52,29.23,29.3,35400.0,29.23,29.52,29.23,29.3,35400.0
2007-03-07 12:50:00,29.3,29.45,29.3,29.36,38100.0,29.3,29.45,29.3,29.36,38100.0
2007-03-07 13:00:00,29.36,29.41,29.33,29.41,13100.0,29.36,29.41,29.33,29.41,13100.0
2007-03-07 13:10:00,29.39,29.46,29.3,29.39,36500.0,29.39,29.46,29.3,29.39,36500.0
2007-03-07 13:20:00,29.39,29.45,29.36,29.45,10300.0,29.39,29.45,29.36,29.45,10300.0
2007-03-07 13:30:00,29.45,29.54,29.42,29.48,30100.0,29.45,29.54,29.42,29.48,30100.0
2007-03-07 13:40:00,29.48,29.57,29.44,29.54,15100.0,29.48,29.57,29.44,29.54,15100.0
2007-03-07 13:50:00,29.56,29.59,29.53,29.54,25400.0,29.56,29.59,29.53,29.54,25400.0
2007-03-07 14:00:00,29.54,29.56,29.5,29.51,38800.0,29.54,29.56,29.5,29.51,38800.0
2007-03-07 14:10:00,29.51,29.55,29.42,29.55,23400.0,29.51,29.55,29.42,29.55,23400.0
2007-03-07 14:20:00,29.55,29.56,29.46,29.49,16400.0,29.55,29.56,29.46,29.49,16400.0
2007-03-07 14:30:00,29.48,29.56,29.48,29.49,18300.0,29.48,29.56,29.48,29.49,18300.0
2007-03-07 14:40:00,29.49,29.5,29.48,29.5,14000.0,29.49,29.5,29.48,29.5,14000.0
2007-03-07 14:50:00,29.5,29.56,29.49,29.52,17700.0,29.5,29.56,29.49,29.52,17700.0
2007-03-07 15:00:00,29.5,29.57,29.49,29.55,12400.0,29.5,29.57,29.49,29.55,12400.0
2007-03-07 15:10:00,29.56,29.58,29.47,29.5,31000.0,29.56,29.58,29.47,29.5,31000.0
2007-03-07 15:20:00,29.49,29.51,29.48,29.5,34800.0,29.49,29.51,29.48,29.5,34800.0
2007-03-07 15:30:00,29.48,29.54,29.48,29.49,37300.0,29.48,29.54,29.48,29.49,37300.0
2007-03-07 15:40:00,29.49,29.51,29.43,29.46,45600.0,29.49,29.51,29.43,29.46,45600.0
2007-03-07 15:50:00,29.45,29.52,29.45,29.5,86000.0,29.45,29.52,29.45,29.5,86000.0
2007-03-08 09:30:00,29.88,29.94,29.61,29.78,80100.0,29.88,29.94,29.61,29.78,80100.0
2007-03-08 09:40:00,29.78,29.83,29.56,29.56,37300.0,29.78,29.83,29.56,29.56,37300.0
2007-03-08 09:50:00,29.57,29.6,29.52,29.52,55100.0,29.57,29.6,29.52,29.52,55100.0
2007-03-08 10:00:00,29.52,29.58,29.49,29.55,34600.0,29.52,29.58,29.49,29.55,34600.0
2007-03-08 10:10:00,29.56,29.77,29.55,29.63,32500.0,29.56,29.77,29.55,29.63,32500.0
2007-03-08 10:20:00,29.63,29.66,29.56,29.66,33700.0,29.63,29.66,29.56,29.66,33700.0
2007-03-08 10:30:00,29.65,29.7,29.57,29.69,32300.0,29.65,29.7,29.57,29.69,32300.0
2007-03-08 10:40:00,29.68,29.68,29.55,29.59,76500.0,29.68,29.68,29.55,29.59,76500.0
2007-03-08 10:50:00,29.6,29.64,29.59,29.62,22700.0,29.6,29.64,29.59,29.62,22700.0
2007-03-08 11:00:00,29.62,29.62,29.57,29.6,20100.0,29.62,29.62,29.57,29.6,20100.0
2007-03-08 11:10:00,29.59,29.61,29.55,29.57,19500.0,29.59,29.61,29.55,29.57,19500.0
2007-03-08 11:20:00,29.57,29.64,29.57,29.63,23300.0,29.57,29.64,29.57,29.63,23300.0
2007-03-08 11:30:00,29.63,29.67,29.61,29.65,11700.0,29.63,29.67,29.61,29.65,11700.0
2007-03-08 11:40:00,29.64,29.66,29.62,29.63,12800.0,29.64,29.66,29.62,29.63,12800.0
2007-03-08 11:50:00,29.63,29.64,29.62,29.63,14200.0,29.63,29.64,29.62,29.63,14200.0
2007-03-08 12:00:00,29.62,29.63,29.6,29.62,18400.0,29.62,29.63,29.6,29.62,18400.0
2007-03-08 12:10:00,29.61,29.62,29.59,29.6,16600.0,29.61,29.62,29.59,29.6,16600.0
2007-03-08 12:20:00,29.6,29.61,29.58,29.61,16000.0,29.6,29.61,29.58,29.61,16000.0
2007-03-08 12:30:00,29.61,29.65,29.6,29.62,15900.0,29.61,29.65,29.6,29.62,15900.0
2007-03-08 12:40:00,29.62,29.63,29.6,29.63,22400.0,29.62,29.63,29.6,29.63,22400.0
2007-03-08 12:50:00,29.63,29.66,29.6,29.64,18200.0,29.63,29.66,29.6,29.64,18200.0
2007-03-08 13:00:00,29.64,29.65,29.59,29.6,16200.0,29.64,29.65,29.59,29.6,16200.0
2007-03-08 13:10:00,29.6,29.66,29.58,29.59,51300.0,29.6,29.66,29.58,29.59,51300.0
2007-03-08 13:20:00,29.59,29.64,29.56,29.58,41100.0,29.59,29.64,29.56,29.58,41100.0
2007-03-08 13:30:00,29.58,29.61,29.57,29.59,16900.0,29.58,29.61,29.57,29.59,16900.0
2007-03-08 13:40:00,29.59,29.59,29.54,29.56,50800.0,29.59,29.59,29.54,29.56,50800.0
2007-03-08 13:50:00,29.57,29.58,29.5,29.5,52100.0,29.57,29.58,29.5,29.5,52100.0
2007-03-08 14:00:00,29.5,29.51,29.45,29.45,37500.0,29.5,29.51,29.45,29.45,37500.0
2007-03-08 14:10:00,29.46,29.46,29.28,29.3,74700.0,29.46,29.46,29.28,29.3,74700.0
2007-03-08 14:20:00,29.31,29.33,29.14,29.16,67600.0,29.31,29.33,29.14,29.16,67600.0
2007-03-08 14:30:00,29.16,29.19,29.02,29.11,79200.0,29.16,29.19,29.02,29.11,79200.0
2007-03-08 14:40:00,29.11,29.11,28.96,29.04,75100.0,29.11,29.11,28.96,29.04,75100.0
2007-03-08 14:50:00,29.05,29.08,28.95,29.02,51100.0,29.05,29.08,28.95,29.02,51100.0
2007-03-08 15:00:00,29.02,29.09,29.01,29.07,27700.0,29.02,29.09,29.01,29.07,27700.0
2007-03-08 15:10:00,29.07,29.09,28.98,29.04,44700.0,29.07,29.09,28.98,29.04,44700.0
2007-03-08 15:20:00,29.04,29.2,29.04,29.18,44600.0,29.04,29.2,29.04,29.18,44600.0
2007-03-08 15:30:00,29.17,29.26,29.13,29.26,61400.0,29.17,29.26,29.13,29.26,61400.0
2007-03-08 15:40:00,29.26,29.28,29.17,29.2,49100.0,29.26,29.28,29.17,29.2,49100.0
2007-03-08 15:50:00,29.21,29.32,29.2,29.27,114400.0,29.21,29.32,29.2,29.27,114400.0
2007-03-09 09:30:00,29.14,29.59,29.14,29.5,46100.0,29.14,29.59,29.14,29.5,46100.0
2007-03-09 09:40:00,29.51,29.73,29.49,29.69,35400.0,29.51,29.73,29.49,29.69,35400.0
2007-03-09 09:50:00,29.67,29.67,29.33,29.41,29900.0,29.67,29.67,29.33,29.41,29900.0
2007-03-09 10:00:00,29.4,29.43,29.2,29.25,29300.0,29.4,29.43,29.2,29.25,29300.0
2007-03-09 10:10:00,29.25,29.35,29.16,29.2,20000.0,29.25,29.35,29.16,29.2,20000.0
2007-03-09 10:20:00,29.2,29.28,29.15,29.21,23900.0,29.2,29.28,29.15,29.21,23900.0
2007-03-09 10:30:00,29.22,29.22,29.09,29.13,20600.0,29.22,29.22,29.09,29.13,20600.0
2007-03-09 10:40:00,29.11,29.33,29.11,29.33,22800.0,29.11,29.33,29.11,29.33,22800.0
2007-03-09 10:50:00,29.34,29.43,29.34,29.36,11200.0,29.34,29.43,29.34,29.36,11200.0
2007-03-09 11:00:00,29.33,29.37,29.24,29.32,11400.0,29.33,29.37,29.24,29.32,11400.0
2007-03-09 11:10:00,29.31,29.39,29.31,29.34,8000.0,29.31,29.39,29.31,29.34,8000.0
2007-03-09 11:20:00,29.37,29.4,29.31,29.4,6800.0,29.37,29.4,29.31,29.4,6800.0
2007-03-09 11:30:00,29.39,29.5,29.38,29.42,20400.0,29.39,29.5,29.38,29.42,20400.0
2007-03-09 11:40:00,29.42,29.42,29.27,29.29,14600.0,29.42,29.42,29.27,29.29,14600.0
2007-03-09 11:50:00,29.29,29.39,29.27,29.34,15300.0,29.29,29.39,29.27,29.34,15300.0
2007-03-09 12:00:00,29.34,29.36,29.3,29.3,3500.0,29.34,29.36,29.3,29.3,3500.0
2007-03-09 12:10:00,29.29,29.3,29.27,29.3,6200.0,29.29,29.3,29.27,29.3,6200.0
2007-03-09 12:20:00,29.28,29.4,29.28,29.39,7900.0,29.28,29.4,29.28,29.39,7900.0
2007-03-09 12:30:00,29.4,29.42,29.39,29.41,11700.0,29.4,29.42,29.39,29.41,11700.0
2007-03-09 12:40:00,29.4,29.42,29.35,29.35,14700.0,29.4,29.42,29.35,29.35,14700.0
2007-03-09 12:50:00,29.36,29.37,29.31,29.31,19400.0,29.36,29.37,29.31,29.31,19400.0
2007-03-09 13:00:00,29.32,29.41,29.32,29.4,13100.0,29.32,29.41,29.32,29.4,13100.0
2007-03-09 13:10:00,29.39,29.4,29.36,29.39,15400.0,29.39,29.4,29.36,29.39,15400.0
2007-03-09 13:20:00,29.38,29.41,29.37,29.37,6100.0,29.38,29.41,29.37,29.37,6100.0
2007-03-09 13:30:00,29.39,29.39,29.26,29.29,20500.0,29.39,29.39,29.26,29.29,20500.0
2007-03-09 13:40:00,29.3,29.36,29.26,29.26,6400.0,29.3,29.36,29.26,29.26,6400.0
2007-03-09 13:50:00,29.25,29.25,29.18,29.2,23900.0,29.25,29.25,29.18,29.2,23900.0
2007-03-09 14:00:00,29.2,29.2,29.01,29.07,35500.0,29.2,29.2,29.01,29.07,35500.0
2007-03-09 14:10:00,29.07,29.15,29.04,29.11,26100.0,29.07,29.15,29.04,29.11,26100.0
2007-03-09 14:20:00,29.1,29.14,29.05,29.09,18600.0,29.1,29.14,29.05,29.09,18600.0
2007-03-09 14:30:00,29.08,29.24,29.04,29.23,26400.0,29.08,29.24,29.04,29.23,26400.0
2007-03-09 14:40:00,29.23,29.28,29.2,29.2,30500.0,29.23,29.28,29.2,29.2,30500.0
2007-03-09 14:50:00,29.2,29.26,29.16,29.23,33700.0,29.2,29.26,29.16,29.23,33700.0
2007-03-09 15:00:00,29.25,29.25,29.14,29.19,23100.0,29.25,29.25,29.14,29.19,23100.0
2007-03-09 15:10:00,29.18,29.23,29.15,29.19,17000.0,29.18,29.23,29.15,29.19,17000.0
2007-03-09 15:20:00,29.21,29.27,29.19,29.23,22000.0,29.21,29.27,29.19,29.23,22000.0
2007-03-09 15:30:00,29.22,29.27,29.2,29.26,33500.0,29.22,29.27,29.2,29.26,33500.0
2007-03-09 15:40:00,29.26,29.29,29.23,29.26,22700.0,29.26,29.29,29.23,29.26,22700.0
2007-03-09 15:50:00,29.26,29.33,29.24,29.27,49600.0,29.26,29.33,29.24,29.27,49600.0
2007-03-12 09:30:00,29.9,30.27,29.69,30.12,100000.0,29.9,30.27,29.69,30.12,100000.0
2007-03-12 09:40:00,30.11,30.55,30.11,30.5,80100.0,30.11,30.55,30.11,30.5,80100.0
2007-03-12 09:50:00,30.5,30.69,30.34,30.35,68900.0,30.5,30.69,30.34,30.35,68900.0
2007-03-12 10:00:00,30.33,30.35,30.2,30.22,44800.0,30.33,30.35,30.2,30.22,44800.0
2007-03-12 10:10:00,30.2,30.53,30.2,30.5,47100.0,30.2,30.53,30.2,30.5,47100.0
2007-03-12 10:20:00,30.5,30.84,30.5,30.75,116200.0,30.5,30.84,30.5,30.75,116200.0
2007-03-12 10:30:00,30.77,30.85,30.76,30.8,29100.0,30.77,30.85,30.76,30.8,29100.0
2007-03-12 10:40:00,30.8,30.91,30.8,30.81,73100.0,30.8,30.91,30.8,30.81,73100.0
2007-03-12 10:50:00,30.8,30.86,30.69,30.82,49700.0,30.8,30.86,30.69,30.82,49700.0
2007-03-12 11:00:00,30.84,30.91,30.8,30.8,52800.0,30.84,30.91,30.8,30.8,52800.0
2007-03-12 11:10:00,30.8,30.87,30.8,30.82,33500.0,30.8,30.87,30.8,30.82,33500.0
2007-03-12 11:20:00,30.84,30.88,30.82,30.85,22800.0,30.84,30.88,30.82,30.85,22800.0
2007-03-12 11:30:00,30.84,30.84,30.79,30.8,13600.0,30.84,30.84,30.79,30.8,13600.0
2007-03-12 11:40:00,30.8,30.9,30.8,30.88,33400.0,30.8,30.9,30.8,30.88,33400.0
2007-03-12 11:50:00,30.88,30.9,30.82,30.86,20700.0,30.88,30.9,30.82,30.86,20700.0
2007-03-12 12:00:00,30.84,30.95,30.83,30.89,34300.0,30.84,30.95,30.83,30.89,34300.0
2007-03-12 12:10:00,30.89,30.9,30.79,30.8,55200.0,30.89,30.9,30.79,30.8,55200.0
2007-03-12 12:20:00,30.81,30.81,30.6,30.61,74400.0,30.81,30.81,30.6,30.61,74400.0
2007-03-12 12:30:00,30.6,30.6,30.53,30.53,36900.0,30.6,30.6,30.53,30.53,36900.0
2007-03-12 12:40:00,30.53,30.54,30.41,30.49,67100.0,30.53,30.54,30.41,30.49,67100.0
2007-03-12 12:50:00,30.49,30.49,30.43,30.44,39600.0,30.49,30.49,30.43,30.44,39600.0
2007-03-12 13:00:00,30.45,30.5,30.42,30.46,30800.0,30.45,30.5,30.42,30.46,30800.0
2007-03-12 13:10:00,30.47,30.47,30.43,30.45,25300.0,30.47,30.47,30.43,30.45,25300.0
2007-03-12 13:20:00,30.45,30.45,30.36,30.41,22900.0,30.45,30.45,30.36,30.41,22900.0
2007-03-12 13:30:00,30.4,30.46,30.4,30.41,22300.0,30.4,30.46,30.4,30.41,22300.0
2007-03-12 13:40:00,30.42,30.42,30.32,30.33,27300.0,30.42,30.42,30.32,30.33,27300.0
2007-03-12 13:50:00,30.33,30.47,30.33,30.46,18400.0,30.33,30.47,30.33,30.46,18400.0
2007-03-12 14:00:00,30.47,30.47,30.35,30.37,27400.0,30.47,30.47,30.35,30.37,27400.0
2007-03-12 14:10:00,30.37,30.42,30.35,30.42,49100.0,30.37,30.42,30.35,30.42,49100.0
2007-03-12 14:20:00,30.42,30.47,30.41,30.44,23100.0,30.42,30.47,30.41,30.44,23100.0
2007-03-12 14:30:00,30.42,30.45,30.4,30.45,37200.0,30.42,30.45,30.4,30.45,37200.0
2007-03-12 14:40:00,30.44,30.48,30.3,30.41,35300.0,30.44,30.48,30.3,30.41,35300.0
2007-03-12 14:50:00,30.41,30.45,30.39,30.44,58500.0,30.41,30.45,30.39,30.44,58500.0
2007-03-12 15:00:00,30.45,30.45,30.36,30.41,27400.0,30.45,30.45,30.36,30.41,27400.0
2007-03-12 15:10:00,30.41,30.41,30.36,30.38,15700.0,30.41,30.41,30.36,30.38,15700.0
2007-03-12 15:20:00,30.37,30.37,30.32,30.33,23300.0,30.37,30.37,30.32,30.33,23300.0
2007-03-12 15:30:00,30.32,30.32,30.23,30.24,46000.0,30.32,30.32,30.23,30.24,46000.0
2007-03-12 15:40:00,30.24,30.33,30.23,30.33,43400.0,30.24,30.33,30.23,30.33,43400.0
2007-03-12 15:50:00,30.32,30.4,30.32,30.4,92900.0,30.32,30.4,30.32,30.4,92900.0
2007-03-13 09:30:00,30.15,30.18,29.74,30.07,63300.0,30.15,30.18,29.74,30.07,63300.0
2007-03-13 09:40:00,30.08,30.14,29.99,30.05,28200.0,30.08,30.14,29.99,30.05,28200.0
2007-03-13 09:50:00,30.05,30.11,30.01,30.02,35200.0,30.05,30.11,30.01,30.02,35200.0
2007-03-13 10:00:00,30.03,30.03,29.81,29.97,29400.0,30.03,30.03,29.81,29.97,29400.0
2007-03-13 10:10:00,29.95,30.03,29.92,30.03,20600.0,29.95,30.03,29.92,30.03,20600.0
2007-03-13 10:20:00,30.03,30.08,29.96,30.08,15900.0,30.03,30.08,29.96,30.08,15900.0
2007-03-13 10:30:00,30.05,30.08,29.9,29.95,13200.0,30.05,30.08,29.9,29.95,13200.0
2007-03-13 10:40:00,29.96,30.03,29.95,30.03,11600.0,29.96,30.03,29.95,30.03,11600.0
2007-03-13 10:50:00,30.04,30.07,29.99,30.03,18600.0,30.04,30.07,29.99,30.03,18600.0
2007-03-13 11:00:00,30.03,30.03,29.98,30.01,11500.0,30.03,30.03,29.98,30.01,11500.0
2007-03-13 11:10:00,30.01,30.04,29.86,29.89,27300.0,30.01,30.04,29.86,29.89,27300.0
2007-03-13 11:20:00,29.88,29.92,29.8,29.84,19000.0,29.88,29.92,29.8,29.84,19000.0
2007-03-13 11:30:00,29.82,29.91,29.82,29.91,16400.0,29.82,29.91,29.82,29.91,16400.0
2007-03-13 11:40:00,29.9,29.9,29.77,29.78,15300.0,29.9,29.9,29.77,29.78,15300.0
2007-03-13 11:50:00,29.77,29.85,29.74,29.84,18800.0,29.77,29.85,29.74,29.84,18800.0
2007-03-13 12:00:00,29.85,29.9,29.76,29.9,20700.0,29.85,29.9,29.76,29.9,20700.0
2007-03-13 12:10:00,29.9,29.91,29.67,29.77,42900.0,29.9,29.91,29.67,29.77,42900.0
2007-03-13 12:20:00,29.75,29.76,29.51,29.54,51300.0,29.75,29.76,29.51,29.54,51300.0
2007-03-13 12:30:00,29.54,29.6,29.5,29.57,46600.0,29.54,29.6,29.5,29.57,46600.0
2007-03-13 12:40:00,29.57,29.66,29.5,29.58,40800.0,29.57,29.66,29.5,29.58,40800.0
2007-03-13 12:50:00,29.5,29.56,29.43,29.5,34000.0,29.5,29.56,29.43,29.5,34000.0
2007-03-13 13:00:00,29.5,29.53,29.42,29.44,28300.0,29.5,29.53,29.42,29.44,28300.0
2007-03-13 13:10:00,29.44,29.45,29.34,29.4,21500.0,29.44,29.45,29.34,29.4,21500.0
2007-03-13 13:20:00,29.39,29.41,29.33,29.35,19200.0,29.39,29.41,29.33,29.35,19200.0
2007-03-13 13:30:00,29.34,29.34,29.2,29.32,57400.0,29.34,29.34,29.2,29.32,57400.0
2007-03-13 13:40:00,29.3,29.33,29.22,29.25,27000.0,29.3,29.33,29.22,29.25,27000.0
2007-03-13 13:50:00,29.25,29.47,29.23,29.4,36500.0,29.25,29.47,29.23,29.4,36500.0
2007-03-13 14:00:00,29.38,29.4,29.23,29.24,21900.0,29.38,29.4,29.23,29.24,21900.0
2007-03-13 14:10:00,29.23,29.24,29.1,29.21,47900.0,29.23,29.24,29.1,29.21,47900.0
2007-03-13 14:20:00,29.19,29.21,29.05,29.15,34100.0,29.19,29.21,29.05,29.15,34100.0
2007-03-13 14:30:00,29.16,29.29,29.13,29.15,24700.0,29.16,29.29,29.13,29.15,24700.0
2007-03-13 14:40:00,29.16,29.39,29.12,29.26,36300.0,29.16,29.39,29.12,29.26,36300.0
2007-03-13 14:50:00,29.24,29.28,29.12,29.16,25300.0,29.24,29.28,29.12,29.16,25300.0
2007-03-13 15:00:00,29.16,29.21,29.11,29.13,48900.0,29.16,29.21,29.11,29.13,48900.0
2007-03-13 15:10:00,29.13,29.26,29.1,29.23,94400.0,29.13,29.26,29.1,29.23,94400.0
2007-03-13 15:20:00,29.22,29.48,29.2,29.26,72300.0,29.22,29.48,29.2,29.26,72300.0
2007-03-13 15:30:00,29.26,29.31,29.18,29.22,45700.0,29.26,29.31,29.18,29.22,45700.0
2007-03-13 15:40:00,29.22,29.26,29.19,29.2,60500.0,29.22,29.26,29.19,29.2,60500.0
2007-03-13 15:50:00,29.21,29.23,29.06,29.11,108200.0,29.21,29.23,29.06,29.11,108200.0
2007-03-14 09:30:00,28.85,28.89,28.38,28.49,195400.0,28.85,28.89,28.38,28.49,195400.0
2007-03-14 09:40:00,28.49,28.53,28.43,28.53,109800.0,28.49,28.53,28.43,28.53,109800.0
2007-03-14 09:50:00,28.52,28.74,28.52,28.64,79300.0,28.52,28.74,28.52,28.64,79300.0
2007-03-14 10:00:00,28.63,28.66,28.26,28.35,132500.0,28.63,28.66,28.26,28.35,132500.0
2007-03-14 10:10:00,28.35,28.45,28.26,28.32,76300.0,28.35,28.45,28.26,28.32,76300.0
2007-03-14 10:20:00,28.31,28.35,28.24,28.31,68200.0,28.31,28.35,28.24,28.31,68200.0
2007-03-14 10:30:00,28.31,28.4,28.28,28.36,65000.0,28.31,28.4,28.28,28.36,65000.0
2007-03-14 10:40:00,28.37,28.42,28.32,28.36,71300.0,28.37,28.42,28.32,28.36,71300.0
2007-03-14 10:50:00,28.36,28.37,28.2,28.23,45900.0,28.36,28.37,28.2,28.23,45900.0
2007-03-14 11:00:00,28.23,28.31,28.08,28.12,84200.0,28.23,28.31,28.08,28.12,84200.0
2007-03-14 11:10:00,28.13,28.24,28.1,28.23,40200.0,28.13,28.24,28.1,28.23,40200.0
2007-03-14 11:20:00,28.24,28.28,28.21,28.26,39300.0,28.24,28.28,28.21,28.26,39300.0
2007-03-14 11:30:00,28.27,28.3,28.18,28.29,43200.0,28.27,28.3,28.18,28.29,43200.0
2007-03-14 11:40:00,28.3,28.34,28.25,28.31,42300.0,28.3,28.34,28.25,28.31,42300.0
2007-03-14 11:50:00,28.31,28.32,28.27,28.28,24500.0,28.31,28.32,28.27,28.28,24500.0
2007-03-14 12:00:00,28.29,28.3,28.14,28.16,40000.0,28.29,28.3,28.14,28.16,40000.0
2007-03-14 12:10:00,28.17,28.24,28.02,28.04,41100.0,28.17,28.24,28.02,28.04,41100.0
2007-03-14 12:20:00,28.05,28.1,28.0,28.05,46600.0,28.05,28.1,28.0,28.05,46600.0
2007-03-14 12:30:00,28.05,28.06,28.01,28.05,36700.0,28.05,28.06,28.01,28.05,36700.0
2007-03-14 12:40:00,28.05,28.05,27.88,27.88,76300.0,28.05,28.05,27.88,27.88,76300.0
2007-03-14 12:50:00,27.85,28.02,27.82,27.96,76000.0,27.85,28.02,27.82,27.96,76000.0
2007-03-14 13:00:00,27.95,28.11,27.92,28.06,76800.0,27.95,28.11,27.92,28.06,76800.0
2007-03-14 13:10:00,28.05,28.1,28.02,28.05,46100.0,28.05,28.1,28.02,28.05,46100.0
2007-03-14 13:20:00,28.05,28.23,28.04,28.14,80300.0,28.05,28.23,28.04,28.14,80300.0
2007-03-14 13:30:00,28.15,28.22,28.05,28.17,46800.0,28.15,28.22,28.05,28.17,46800.0
2007-03-14 13:40:00,28.16,28.37,28.16,28.25,45800.0,28.16,28.37,28.16,28.25,45800.0
2007-03-14 13:50:00,28.24,28.27,28.09,28.14,40800.0,28.24,28.27,28.09,28.14,40800.0
2007-03-14 14:00:00,28.16,28.21,28.13,28.15,26200.0,28.16,28.21,28.13,28.15,26200.0
2007-03-14 14:10:00,28.15,28.35,28.15,28.34,37100.0,28.15,28.35,28.15,28.34,37100.0
2007-03-14 14:20:00,28.33,28.38,28.27,28.35,46700.0,28.33,28.38,28.27,28.35,46700.0
2007-03-14 14:30:00,28.36,28.6,28.35,28.59,100400.0,28.36,28.6,28.35,28.59,100400.0
2007-03-14 14:40:00,28.6,28.76,28.59,28.65,62200.0,28.6,28.76,28.59,28.65,62200.0
2007-03-14 14:50:00,28.64,28.7,28.57,28.58,46900.0,28.64,28.7,28.57,28.58,46900.0
2007-03-14 15:00:00,28.58,28.6,28.38,28.5,47100.0,28.58,28.6,28.38,28.5,47100.0
2007-03-14 15:10:00,28.46,28.48,28.38,28.46,44500.0,28.46,28.48,28.38,28.46,44500.0
2007-03-14 15:20:00,28.46,28.46,28.32,28.32,53400.0,28.46,28.46,28.32,28.32,53400.0
2007-03-14 15:30:00,28.32,28.37,28.23,28.36,69800.0,28.32,28.37,28.23,28.36,69800.0
2007-03-14 15:40:00,28.36,28.36,28.17,28.2,98300.0,28.36,28.36,28.17,28.2,98300.0
2007-03-14 15:50:00,28.2,28.2,27.95,28.08,404400.0,28.2,28.2,27.95,28.08,404400.0
2007-03-15 09:30:00,28.17,28.17,27.8,27.88,55900.0,28.17,28.17,27.8,27.88,55900.0
2007-03-15 09:40:00,27.85,28.0,27.84,27.93,43100.0,27.85,28.0,27.84,27.93,43100.0
2007-03-15 09:50:00,27.95,28.3,27.94,28.3,97400.0,27.95,28.3,27.94,28.3,97400.0
2007-03-15 10:00:00,28.3,28.42,28.27,28.38,46400.0,28.3,28.42,28.27,28.38,46400.0
2007-03-15 10:10:00,28.38,28.41,28.07,28.14,37400.0,28.38,28.41,28.07,28.14,37400.0
2007-03-15 10:20:00,28.15,28.3,28.07,28.3,15200.0,28.15,28.3,28.07,28.3,15200.0
2007-03-15 10:30:00,28.28,28.31,28.1,28.16,19100.0,28.28,28.31,28.1,28.16,19100.0
2007-03-15 10:40:00,28.17,28.2,28.11,28.15,17500.0,28.17,28.2,28.11,28.15,17500.0
2007-03-15 10:50:00,28.15,28.18,28.08,28.15,21800.0,28.15,28.18,28.08,28.15,21800.0
2007-03-15 11:00:00,28.15,28.18,28.07,28.16,32600.0,28.15,28.18,28.07,28.16,32600.0
2007-03-15 11:10:00,28.15,28.36,27.86,28.14,35400.0,28.15,28.36,27.86,28.14,35400.0
2007-03-15 11:20:00,28.14,28.25,28.09,28.15,29100.0,28.14,28.25,28.09,28.15,29100.0
2007-03-15 11:30:00,28.17,28.2,28.17,28.18,12900.0,28.17,28.2,28.17,28.18,12900.0
2007-03-15 11:40:00,28.19,28.2,28.08,28.08,20400.0,28.19,28.2,28.08,28.08,20400.0
2007-03-15 11:50:00,28.08,28.2,28.08,28.11,33000.0,28.08,28.2,28.08,28.11,33000.0
2007-03-15 12:00:00,28.1,28.2,28.06,28.1,38100.0,28.1,28.2,28.06,28.1,38100.0
2007-03-15 12:10:00,28.11,28.18,28.1,28.16,19300.0,28.11,28.18,28.1,28.16,19300.0
2007-03-15 12:20:00,28.16,28.19,28.1,28.19,11200.0,28.16,28.19,28.1,28.19,11200.0
2007-03-15 12:30:00,28.18,28.2,28.17,28.19,13700.0,28.18,28.2,28.17,28.19,13700.0
2007-03-15 12:40:00,28.2,28.2,28.15,28.19,13900.0,28.2,28.2,28.15,28.19,13900.0
2007-03-15 12:50:00,28.19,28.2,28.16,28.2,9900.0,28.19,28.2,28.16,28.2,9900.0
2007-03-15 13:00:00,28.2,28.2,28.16,28.2,19400.0,28.2,28.2,28.16,28.2,19400.0
2007-03-15 13:10:00,28.18,28.23,28.18,28.23,28300.0,28.18,28.23,28.18,28.23,28300.0
2007-03-15 13:20:00,28.21,28.22,28.1,28.11,18900.0,28.21,28.22,28.1,28.11,18900.0
2007-03-15 13:30:00,28.11,28.12,28.04,28.04,31800.0,28.11,28.12,28.04,28.04,31800.0
2007-03-15 13:40:00,28.02,28.14,28.02,28.13,18900.0,28.02,28.14,28.02,28.13,18900.0
2007-03-15 13:50:00,28.14,28.2,28.09,28.13,29700.0,28.14,28.2,28.09,28.13,29700.0
2007-03-15 14:00:00,28.13,28.16,28.07,28.12,23900.0,28.13,28.16,28.07,28.12,23900.0
2007-03-15 14:10:00,28.12,28.2,28.1,28.19,45500.0,28.12,28.2,28.1,28.19,45500.0
2007-03-15 14:20:00,28.19,28.19,28.1,28.14,26700.0,28.19,28.19,28.1,28.14,26700.0
2007-03-15 14:30:00,28.14,28.19,28.14,28.15,22900.0,28.14,28.19,28.14,28.15,22900.0
2007-03-15 14:40:00,28.16,28.27,28.12,28.15,43700.0,28.16,28.27,28.12,28.15,43700.0
2007-03-15 14:50:00,28.15,28.22,28.14,28.15,39200.0,28.15,28.22,28.14,28.15,39200.0
2007-03-15 15:00:00,28.15,28.2,28.13,28.15,28300.0,28.15,28.2,28.13,28.15,28300.0
2007-03-15 15:10:00,28.15,28.23,28.13,28.18,52000.0,28.15,28.23,28.13,28.18,52000.0
2007-03-15 15:20:00,28.16,28.2,28.15,28.15,28600.0,28.16,28.2,28.15,28.15,28600.0
2007-03-15 15:30:00,28.15,28.21,28.14,28.14,46100.0,28.15,28.21,28.14,28.14,46100.0
2007-03-15 15:40:00,28.15,28.16,28.1,28.11,51400.0,28.15,28.16,28.1,28.11,51400.0
2007-03-15 15:50:00,28.1,28.2,28.1,28.16,92800.0,28.1,28.2,28.1,28.16,92800.0
2007-03-16 09:30:00,28.32,28.32,27.58,27.71,630600.0,28.32,28.32,27.58,27.71,630600.0
2007-03-16 09:40:00,27.71,27.85,27.71,27.85,31500.0,27.71,27.85,27.71,27.85,31500.0
2007-03-16 09:50:00,27.83,27.9,27.74,27.76,45100.0,27.83,27.9,27.74,27.76,45100.0
2007-03-16 10:00:00,27.76,27.84,27.64,27.75,91100.0,27.76,27.84,27.64,27.75,91100.0
2007-03-16 10:10:00,27.76,27.95,27.74,27.9,65500.0,27.76,27.95,27.74,27.9,65500.0
2007-03-16 10:20:00,27.9,28.07,27.9,28.03,106200.0,27.9,28.07,27.9,28.03,106200.0
2007-03-16 10:30:00,28.04,28.06,28.0,28.05,24200.0,28.04,28.06,28.0,28.05,24200.0
2007-03-16 10:40:00,28.05,28.06,27.98,27.98,52100.0,28.05,28.06,27.98,27.98,52100.0
2007-03-16 10:50:00,27.98,28.01,27.93,27.95,18200.0,27.98,28.01,27.93,27.95,18200.0
2007-03-16 11:00:00,27.94,27.94,27.79,27.83,37700.0,27.94,27.94,27.79,27.83,37700.0
2007-03-16 11:10:00,27.83,27.83,27.72,27.75,37200.0,27.83,27.83,27.72,27.75,37200.0
2007-03-16 11:20:00,27.75,27.8,27.7,27.73,38100.0,27.75,27.8,27.7,27.73,38100.0
2007-03-16 11:30:00,27.73,27.73,27.29,27.4,134200.0,27.73,27.73,27.29,27.4,134200.0
2007-03-16 11:40:00,27.4,27.45,27.33,27.4,63000.0,27.4,27.45,27.33,27.4,63000.0
2007-03-16 11:50:00,27.39,27.42,27.29,27.33,73300.0,27.39,27.42,27.29,27.33,73300.0
2007-03-16 12:00:00,27.33,27.34,27.27,27.34,75100.0,27.33,27.34,27.27,27.34,75100.0
2007-03-16 12:10:00,27.33,27.4,27.31,27.4,61600.0,27.33,27.4,27.31,27.4,61600.0
2007-03-16 12:20:00,27.4,27.52,27.39,27.48,61900.0,27.4,27.52,27.39,27.48,61900.0
2007-03-16 12:30:00,27.48,27.8,27.41,27.57,52000.0,27.48,27.8,27.41,27.57,52000.0
2007-03-16 12:40:00,27.56,27.63,27.53,27.54,24800.0,27.56,27.63,27.53,27.54,24800.0
2007-03-16 12:50:00,27.54,27.59,27.47,27.5,67000.0,27.54,27.59,27.47,27.5,67000.0
2007-03-16 13:00:00,27.49,27.52,27.42,27.49,29600.0,27.49,27.52,27.42,27.49,29600.0
2007-03-16 13:10:00,27.5,27.51,27.39,27.51,51700.0,27.5,27.51,27.39,27.51,51700.0
2007-03-16 13:20:00,27.52,27.56,27.48,27.5,38700.0,27.52,27.56,27.48,27.5,38700.0
2007-03-16 13:30:00,27.5,27.62,27.5,27.59,66600.0,27.5,27.62,27.5,27.59,66600.0
2007-03-16 13:40:00,27.59,27.61,27.49,27.49,31700.0,27.59,27.61,27.49,27.49,31700.0
2007-03-16 13:50:00,27.49,27.53,27.46,27.48,30700.0,27.49,27.53,27.46,27.48,30700.0
2007-03-16 14:00:00,27.49,27.52,27.44,27.45,26500.0,27.49,27.52,27.44,27.45,26500.0
2007-03-16 14:10:00,27.45,27.46,27.36,27.37,34300.0,27.45,27.46,27.36,27.37,34300.0
2007-03-16 14:20:00,27.37,27.37,27.26,27.35,51500.0,27.37,27.37,27.26,27.35,51500.0
2007-03-16 14:30:00,27.35,27.35,27.25,27.3,41600.0,27.35,27.35,27.25,27.3,41600.0
2007-03-16 14:40:00,27.3,27.34,27.22,27.3,38000.0,27.3,27.34,27.22,27.3,38000.0
2007-03-16 14:50:00,27.3,27.3,27.0,27.2,327400.0,27.3,27.3,27.0,27.2,327400.0
2007-03-16 15:00:00,27.2,27.24,27.13,27.2,63600.0,27.2,27.24,27.13,27.2,63600.0
2007-03-16 15:10:00,27.2,27.21,27.08,27.12,68700.0,27.2,27.21,27.08,27.12,68700.0
2007-03-16 15:20:00,27.12,27.15,27.1,27.15,56300.0,27.12,27.15,27.1,27.15,56300.0
2007-03-16 15:30:00,27.14,27.24,26.99,27.23,90500.0,27.14,27.24,26.99,27.23,90500.0
2007-03-16 15:40:00,27.21,27.26,27.09,27.1,62500.0,27.21,27.26,27.09,27.1,62500.0
2007-03-16 15:50:00,27.1,27.15,26.98,27.06,202600.0,27.1,27.15,26.98,27.06,202600.0
2007-03-19 09:30:00,27.2,27.47,27.09,27.38,66300.0,27.2,27.47,27.09,27.38,66300.0
2007-03-19 09:40:00,27.38,27.47,27.3,27.46,131700.0,27.38,27.47,27.3,27.46,131700.0
2007-03-19 09:50:00,27.47,27.5,27.39,27.43,112200.0,27.47,27.5,27.39,27.43,112200.0
2007-03-19 10:00:00,27.43,27.47,27.4,27.43,79700.0,27.43,27.47,27.4,27.43,79700.0
2007-03-19 10:10:00,27.43,27.58,27.43,27.53,62500.0,27.43,27.58,27.43,27.53,62500.0
2007-03-19 10:20:00,27.53,27.63,27.48,27.61,57600.0,27.53,27.63,27.48,27.61,57600.0
2007-03-19 10:30:00,27.61,27.65,27.55,27.64,24500.0,27.61,27.65,27.55,27.64,24500.0
2007-03-19 10:40:00,27.64,27.65,27.52,27.54,33900.0,27.64,27.65,27.52,27.54,33900.0
2007-03-19 10:50:00,27.54,27.65,27.54,27.61,64900.0,27.54,27.65,27.54,27.61,64900.0
2007-03-19 11:00:00,27.6,27.73,27.57,27.67,103400.0,27.6,27.73,27.57,27.67,103400.0
2007-03-19 11:10:00,27.68,27.71,27.62,27.67,63000.0,27.68,27.71,27.62,27.67,63000.0
2007-03-19 11:20:00,27.67,27.74,27.64,27.67,86900.0,27.67,27.74,27.64,27.67,86900.0
2007-03-19 11:30:00,27.69,27.75,27.66,27.69,51500.0,27.69,27.75,27.66,27.69,51500.0
2007-03-19 11:40:00,27.7,27.73,27.67,27.68,27300.0,27.7,27.73,27.67,27.68,27300.0
2007-03-19 11:50:00,27.69,27.69,27.63,27.65,32000.0,27.69,27.69,27.63,27.65,32000.0
2007-03-19 12:00:00,27.65,27.7,27.63,27.64,32500.0,27.65,27.7,27.63,27.64,32500.0
2007-03-19 12:10:00,27.64,27.72,27.61,27.68,34300.0,27.64,27.72,27.61,27.68,34300.0
2007-03-19 12:20:00,27.65,27.68,27.6,27.67,19500.0,27.65,27.68,27.6,27.67,19500.0
2007-03-19 12:30:00,27.66,27.72,27.61,27.68,17100.0,27.66,27.72,27.61,27.68,17100.0
2007-03-19 12:40:00,27.69,27.73,27.63,27.72,32500.0,27.69,27.73,27.63,27.72,32500.0
2007-03-19 12:50:00,27.71,27.73,27.66,27.67,39000.0,27.71,27.73,27.66,27.67,39000.0
2007-03-19 13:00:00,27.67,27.71,27.62,27.7,24000.0,27.67,27.71,27.62,27.7,24000.0
2007-03-19 13:10:00,27.7,27.74,27.65,27.67,26700.0,27.7,27.74,27.65,27.67,26700.0
2007-03-19 13:20:00,27.67,27.67,27.62,27.64,16600.0,27.67,27.67,27.62,27.64,16600.0
2007-03-19 13:30:00,27.63,27.69,27.62,27.67,32200.0,27.63,27.69,27.62,27.67,32200.0
2007-03-19 13:40:00,27.67,27.72,27.67,27.69,51300.0,27.67,27.72,27.67,27.69,51300.0
2007-03-19 13:50:00,27.7,27.73,27.69,27.7,16300.0,27.7,27.73,27.69,27.7,16300.0
2007-03-19 14:00:00,27.7,27.74,27.69,27.74,20200.0,27.7,27.74,27.69,27.74,20200.0
2007-03-19 14:10:00,27.73,27.78,27.69,27.72,33300.0,27.73,27.78,27.69,27.72,33300.0
2007-03-19 14:20:00,27.71,27.76,27.68,27.73,50800.0,27.71,27.76,27.68,27.73,50800.0
2007-03-19 14:30:00,27.73,27.75,27.69,27.75,22300.0,27.73,27.75,27.69,27.75,22300.0
2007-03-19 14:40:00,27.74,27.74,27.64,27.66,51400.0,27.74,27.74,27.64,27.66,51400.0
2007-03-19 14:50:00,27.66,27.66,27.52,27.61,44800.0,27.66,27.66,27.52,27.61,44800.0
2007-03-19 15:00:00,27.61,27.61,27.48,27.49,72600.0,27.61,27.61,27.48,27.49,72600.0
2007-03-19 15:10:00,27.5,27.54,27.47,27.48,53700.0,27.5,27.54,27.47,27.48,53700.0
2007-03-19 15:20:00,27.48,27.5,27.33,27.37,109100.0,27.48,27.5,27.33,27.37,109100.0
2007-03-19 15:30:00,27.37,27.5,27.36,27.46,80800.0,27.37,27.5,27.36,27.46,80800.0
2007-03-19 15:40:00,27.46,27.62,27.46,27.56,103200.0,27.46,27.62,27.46,27.56,103200.0
2007-03-19 15:50:00,27.56,27.64,27.54,27.64,186700.0,27.56,27.64,27.54,27.64,186700.0
2007-03-20 09:30:00,27.66,27.71,27.42,27.59,33600.0,27.66,27.71,27.42,27.59,33600.0
2007-03-20 09:40:00,27.59,27.61,27.47,27.47,10300.0,27.59,27.61,27.47,27.47,10300.0
2007-03-20 09:50:00,27.49,27.51,27.31,27.39,25200.0,27.49,27.51,27.31,27.39,25200.0
2007-03-20 10:00:00,27.39,27.49,27.35,27.49,26400.0,27.39,27.49,27.35,27.49,26400.0
2007-03-20 10:10:00,27.5,27.59,27.5,27.55,15500.0,27.5,27.59,27.5,27.55,15500.0
2007-03-20 10:20:00,27.58,27.66,27.57,27.66,23700.0,27.58,27.66,27.57,27.66,23700.0
2007-03-20 10:30:00,27.65,27.76,27.6,27.73,30600.0,27.65,27.76,27.6,27.73,30600.0
2007-03-20 10:40:00,27.74,27.77,27.67,27.75,17400.0,27.74,27.77,27.67,27.75,17400.0
2007-03-20 10:50:00,27.75,28.02,27.75,27.76,67400.0,27.75,28.02,27.75,27.76,67400.0
2007-03-20 11:00:00,27.79,27.85,27.74,27.84,30800.0,27.79,27.85,27.74,27.84,30800.0
2007-03-20 11:10:00,27.84,27.84,27.76,27.77,10200.0,27.84,27.84,27.76,27.77,10200.0
2007-03-20 11:20:00,27.77,27.78,27.73,27.78,14500.0,27.77,27.78,27.73,27.78,14500.0
2007-03-20 11:30:00,27.77,27.78,27.66,27.72,52500.0,27.77,27.78,27.66,27.72,52500.0
2007-03-20 11:40:00,27.71,27.73,27.65,27.65,9700.0,27.71,27.73,27.65,27.65,9700.0
2007-03-20 11:50:00,27.66,27.83,27.66,27.83,14900.0,27.66,27.83,27.66,27.83,14900.0
2007-03-20 12:00:00,27.83,27.92,27.8,27.89,17400.0,27.83,27.92,27.8,27.89,17400.0
2007-03-20 12:10:00,27.88,27.92,27.83,27.83,11200.0,27.88,27.92,27.83,27.83,11200.0
2007-03-20 12:20:00,27.85,27.92,27.82,27.84,28900.0,27.85,27.92,27.82,27.84,28900.0
2007-03-20 12:30:00,27.85,27.86,27.8,27.8,20700.0,27.85,27.86,27.8,27.8,20700.0
2007-03-20 12:40:00,27.8,27.81,27.7,27.77,51200.0,27.8,27.81,27.7,27.77,51200.0
2007-03-20 12:50:00,27.76,27.88,27.76,27.81,14200.0,27.76,27.88,27.76,27.81,14200.0
2007-03-20 13:00:00,27.82,27.9,27.78,27.88,27400.0,27.82,27.9,27.78,27.88,27400.0
2007-03-20 13:10:00,27.89,27.89,27.74,27.77,39400.0,27.89,27.89,27.74,27.77,39400.0
2007-03-20 13:20:00,27.78,27.78,27.77,27.77,10300.0,27.78,27.78,27.77,27.77,10300.0
2007-03-20 13:30:00,27.78,27.83,27.77,27.81,93100.0,27.78,27.83,27.77,27.81,93100.0
2007-03-20 13:40:00,27.83,27.87,27.82,27.86,10000.0,27.83,27.87,27.82,27.86,10000.0
2007-03-20 13:50:00,27.85,27.85,27.78,27.85,40200.0,27.85,27.85,27.78,27.85,40200.0
2007-03-20 14:00:00,27.79,27.85,27.78,27.85,35500.0,27.79,27.85,27.78,27.85,35500.0
2007-03-20 14:10:00,27.84,27.89,27.84,27.88,11700.0,27.84,27.89,27.84,27.88,11700.0
2007-03-20 14:20:00,27.88,27.9,27.85,27.86,22300.0,27.88,27.9,27.85,27.86,22300.0
2007-03-20 14:30:00,27.86,27.86,27.8,27.84,18200.0,27.86,27.86,27.8,27.84,18200.0
2007-03-20 14:40:00,27.82,27.91,27.8,27.87,14100.0,27.82,27.91,27.8,27.87,14100.0
2007-03-20 14:50:00,27.87,27.87,27.8,27.8,35000.0,27.87,27.87,27.8,27.8,35000.0
2007-03-20 15:00:00,27.81,27.86,27.8,27.85,58300.0,27.81,27.86,27.8,27.85,58300.0
2007-03-20 15:10:00,27.86,27.87,27.85,27.86,17900.0,27.86,27.87,27.85,27.86,17900.0
2007-03-20 15:20:00,27.86,27.88,27.81,27.81,21500.0,27.86,27.88,27.81,27.81,21500.0
2007-03-20 15:30:00,27.81,27.88,27.8,27.83,24900.0,27.81,27.88,27.8,27.83,24900.0
2007-03-20 15:40:00,27.82,27.86,27.79,27.85,21300.0,27.82,27.86,27.79,27.85,21300.0
2007-03-20 15:50:00,27.86,27.91,27.81,27.85,105700.0,27.86,27.91,27.81,27.85,105700.0
2007-03-21 09:30:00,27.86,27.91,27.73,27.8,47000.0,27.86,27.91,27.73,27.8,47000.0
2007-03-21 09:40:00,27.81,27.81,27.73,27.79,42000.0,27.81,27.81,27.73,27.79,42000.0
2007-03-21 09:50:00,27.81,27.81,27.63,27.63,42200.0,27.81,27.81,27.63,27.63,42200.0
2007-03-21 10:00:00,27.62,27.64,27.6,27.63,37900.0,27.62,27.64,27.6,27.63,37900.0
2007-03-21 10:10:00,27.64,27.65,27.62,27.65,34000.0,27.64,27.65,27.62,27.65,34000.0
2007-03-21 10:20:00,27.65,27.65,27.58,27.6,35900.0,27.65,27.65,27.58,27.6,35900.0
2007-03-21 10:30:00,27.59,27.62,27.55,27.55,39900.0,27.59,27.62,27.55,27.55,39900.0
2007-03-21 10:40:00,27.56,27.61,27.54,27.56,32400.0,27.56,27.61,27.54,27.56,32400.0
2007-03-21 10:50:00,27.57,27.82,27.57,27.82,65500.0,27.57,27.82,27.57,27.82,65500.0
2007-03-21 11:00:00,27.82,27.97,27.79,27.93,79000.0,27.82,27.97,27.79,27.93,79000.0
2007-03-21 11:10:00,27.92,28.06,27.65,28.06,96000.0,27.92,28.06,27.65,28.06,96000.0
2007-03-21 11:20:00,28.05,28.2,28.04,28.18,87100.0,28.05,28.2,28.04,28.18,87100.0
2007-03-21 11:30:00,28.19,28.21,28.13,28.13,23200.0,28.19,28.21,28.13,28.13,23200.0
2007-03-21 11:40:00,28.13,28.14,28.04,28.12,36300.0,28.13,28.14,28.04,28.12,36300.0
2007-03-21 11:50:00,28.12,28.12,28.0,28.0,25000.0,28.12,28.12,28.0,28.0,25000.0
2007-03-21 12:00:00,28.0,28.13,27.99,28.1,26700.0,28.0,28.13,27.99,28.1,26700.0
2007-03-21 12:10:00,28.11,28.11,28.07,28.07,13800.0,28.11,28.11,28.07,28.07,13800.0
2007-03-21 12:20:00,28.06,28.11,28.06,28.1,17200.0,28.06,28.11,28.06,28.1,17200.0
2007-03-21 12:30:00,28.11,28.18,28.1,28.17,29200.0,28.11,28.18,28.1,28.17,29200.0
2007-03-21 12:40:00,28.16,28.17,28.09,28.13,40100.0,28.16,28.17,28.09,28.13,40100.0
2007-03-21 12:50:00,28.14,28.14,28.12,28.13,14900.0,28.14,28.14,28.12,28.13,14900.0
2007-03-21 13:00:00,28.13,28.16,28.11,28.15,18500.0,28.13,28.16,28.11,28.15,18500.0
2007-03-21 13:10:00,28.15,28.17,28.1,28.15,26400.0,28.15,28.17,28.1,28.15,26400.0
2007-03-21 13:20:00,28.16,28.18,28.14,28.18,19200.0,28.16,28.18,28.14,28.18,19200.0
2007-03-21 13:30:00,28.19,28.2,28.17,28.19,14400.0,28.19,28.2,28.17,28.19,14400.0
2007-03-21 13:40:00,28.2,28.2,28.18,28.19,15500.0,28.2,28.2,28.18,28.19,15500.0
2007-03-21 13:50:00,28.19,28.3,28.18,28.27,43700.0,28.19,28.3,28.18,28.27,43700.0
2007-03-21 14:00:00,28.26,28.3,28.23,28.27,32900.0,28.26,28.3,28.23,28.27,32900.0
2007-03-21 14:10:00,28.28,28.47,28.18,28.32,83000.0,28.28,28.47,28.18,28.32,83000.0
2007-03-21 14:20:00,28.3,28.64,28.27,28.54,105700.0,28.3,28.64,28.27,28.54,105700.0
2007-03-21 14:30:00,28.54,28.54,28.37,28.45,29800.0,28.54,28.54,28.37,28.45,29800.0
2007-03-21 14:40:00,28.44,28.83,28.28,28.62,97900.0,28.44,28.83,28.28,28.62,97900.0
2007-03-21 14:50:00,28.59,28.76,28.53,28.74,43100.0,28.59,28.76,28.53,28.74,43100.0
2007-03-21 15:00:00,28.75,28.78,28.6,28.71,53000.0,28.75,28.78,28.6,28.71,53000.0
2007-03-21 15:10:00,28.7,28.75,28.54,28.56,55000.0,28.7,28.75,28.54,28.56,55000.0
2007-03-21 15:20:00,28.57,28.61,28.37,28.43,95200.0,28.57,28.61,28.37,28.43,95200.0
2007-03-21 15:30:00,28.43,28.46,28.35,28.4,112100.0,28.43,28.46,28.35,28.4,112100.0
2007-03-21 15:40:00,28.38,28.45,28.31,28.33,118300.0,28.38,28.45,28.31,28.33,118300.0
2007-03-21 15:50:00,28.33,28.39,28.25,28.39,355800.0,28.33,28.39,28.25,28.39,355800.0
2007-03-22 09:30:00,28.57,28.9,28.46,28.57,69100.0,28.57,28.9,28.46,28.57,69100.0
2007-03-22 09:40:00,28.57,28.63,28.49,28.59,54100.0,28.57,28.63,28.49,28.59,54100.0
2007-03-22 09:50:00,28.55,28.61,28.38,28.45,47000.0,28.55,28.61,28.38,28.45,47000.0
2007-03-22 10:00:00,28.42,28.47,28.3,28.37,21900.0,28.42,28.47,28.3,28.37,21900.0
2007-03-22 10:10:00,28.37,28.59,28.35,28.55,123700.0,28.37,28.59,28.35,28.55,123700.0
2007-03-22 10:20:00,28.55,28.63,28.55,28.61,118200.0,28.55,28.63,28.55,28.61,118200.0
2007-03-22 10:30:00,28.62,28.76,28.61,28.74,41300.0,28.62,28.76,28.61,28.74,41300.0
2007-03-22 10:40:00,28.74,28.76,28.65,28.65,10800.0,28.74,28.76,28.65,28.65,10800.0
2007-03-22 10:50:00,28.63,28.63,28.51,28.52,20200.0,28.63,28.63,28.51,28.52,20200.0
2007-03-22 11:00:00,28.51,28.56,28.51,28.55,15700.0,28.51,28.56,28.51,28.55,15700.0
2007-03-22 11:10:00,28.55,28.56,28.42,28.44,19700.0,28.55,28.56,28.42,28.44,19700.0
2007-03-22 11:20:00,28.44,28.49,28.41,28.49,17200.0,28.44,28.49,28.41,28.49,17200.0
2007-03-22 11:30:00,28.49,28.49,28.4,28.45,8500.0,28.49,28.49,28.4,28.45,8500.0
2007-03-22 11:40:00,28.47,28.5,28.42,28.43,6400.0,28.47,28.5,28.42,28.43,6400.0
2007-03-22 11:50:00,28.43,28.46,28.37,28.4,42800.0,28.43,28.46,28.37,28.4,42800.0
2007-03-22 12:00:00,28.4,28.51,28.4,28.47,99000.0,28.4,28.51,28.4,28.47,99000.0
2007-03-22 12:10:00,28.45,28.51,28.37,28.37,31200.0,28.45,28.51,28.37,28.37,31200.0
2007-03-22 12:20:00,28.39,28.41,28.37,28.37,28000.0,28.39,28.41,28.37,28.37,28000.0
2007-03-22 12:30:00,28.38,28.43,28.38,28.41,13700.0,28.38,28.43,28.38,28.41,13700.0
2007-03-22 12:40:00,28.4,28.44,28.38,28.38,13500.0,28.4,28.44,28.38,28.38,13500.0
2007-03-22 12:50:00,28.39,28.41,28.36,28.36,14500.0,28.39,28.41,28.36,28.36,14500.0
2007-03-22 13:00:00,28.35,28.36,28.25,28.32,31100.0,28.35,28.36,28.25,28.32,31100.0
2007-03-22 13:10:00,28.33,28.4,28.3,28.33,35300.0,28.33,28.4,28.3,28.33,35300.0
2007-03-22 13:20:00,28.34,28.49,28.34,28.46,30500.0,28.34,28.49,28.34,28.46,30500.0
2007-03-22 13:30:00,28.47,28.47,28.35,28.45,26300.0,28.47,28.47,28.35,28.45,26300.0
2007-03-22 13:40:00,28.46,28.53,28.42,28.46,25200.0,28.46,28.53,28.42,28.46,25200.0
2007-03-22 13:50:00,28.46,28.52,28.41,28.46,19500.0,28.46,28.52,28.41,28.46,19500.0
2007-03-22 14:00:00,28.45,28.46,28.35,28.35,29700.0,28.45,28.46,28.35,28.35,29700.0
2007-03-22 14:10:00,28.35,28.39,28.33,28.36,32800.0,28.35,28.39,28.33,28.36,32800.0
2007-03-22 14:20:00,28.34,28.37,28.26,28.29,21400.0,28.34,28.37,28.26,28.29,21400.0
2007-03-22 14:30:00,28.28,28.4,28.19,28.23,155900.0,28.28,28.4,28.19,28.23,155900.0
2007-03-22 14:40:00,28.24,28.33,28.21,28.26,50200.0,28.24,28.33,28.21,28.26,50200.0
2007-03-22 14:50:00,28.24,28.29,28.19,28.21,21000.0,28.24,28.29,28.19,28.21,21000.0
2007-03-22 15:00:00,28.22,28.28,28.14,28.15,33800.0,28.22,28.28,28.14,28.15,33800.0
2007-03-22 15:10:00,28.15,28.19,28.1,28.13,34200.0,28.15,28.19,28.1,28.13,34200.0
2007-03-22 15:20:00,28.15,28.19,28.06,28.15,38300.0,28.15,28.19,28.06,28.15,38300.0
2007-03-22 15:30:00,28.13,28.13,27.99,28.02,62200.0,28.13,28.13,27.99,28.02,62200.0
2007-03-22 15:40:00,28.03,28.05,28.0,28.02,40800.0,28.03,28.05,28.0,28.02,40800.0
2007-03-22 15:50:00,28.03,28.13,28.0,28.05,116200.0,28.03,28.13,28.0,28.05,116200.0
2007-03-23 09:30:00,28.2,28.48,28.11,28.21,38700.0,28.2,28.48,28.11,28.21,38700.0
2007-03-23 09:40:00,28.22,28.22,27.9,27.9,38400.0,28.22,28.22,27.9,27.9,38400.0
2007-03-23 09:50:00,27.85,28.15,27.81,28.0,26400.0,27.85,28.15,27.81,28.0,26400.0
2007-03-23 10:00:00,28.0,28.13,27.91,28.03,25100.0,28.0,28.13,27.91,28.03,25100.0
2007-03-23 10:10:00,28.03,28.03,27.87,27.97,18700.0,28.03,28.03,27.87,27.97,18700.0
2007-03-23 10:20:00,27.97,28.03,27.82,28.03,42000.0,27.97,28.03,27.82,28.03,42000.0
2007-03-23 10:30:00,28.01,28.09,27.95,27.96,36800.0,28.01,28.09,27.95,27.96,36800.0
2007-03-23 10:40:00,27.95,28.04,27.9,28.0,14000.0,27.95,28.04,27.9,28.0,14000.0
2007-03-23 10:50:00,28.01,28.06,27.94,28.02,24600.0,28.01,28.06,27.94,28.02,24600.0
2007-03-23 11:00:00,28.03,28.03,27.98,27.99,13700.0,28.03,28.03,27.98,27.99,13700.0
2007-03-23 11:10:00,27.99,28.04,27.94,27.94,22600.0,27.99,28.04,27.94,27.94,22600.0
2007-03-23 11:20:00,27.93,27.98,27.91,27.95,12100.0,27.93,27.98,27.91,27.95,12100.0
2007-03-23 11:30:00,27.93,27.98,27.92,27.92,11300.0,27.93,27.98,27.92,27.92,11300.0
2007-03-23 11:40:00,27.92,27.92,27.83,27.89,19100.0,27.92,27.92,27.83,27.89,19100.0
2007-03-23 11:50:00,27.9,27.96,27.87,27.93,11800.0,27.9,27.96,27.87,27.93,11800.0
2007-03-23 12:00:00,27.94,28.04,27.94,28.04,12400.0,27.94,28.04,27.94,28.04,12400.0
2007-03-23 12:10:00,28.05,28.05,27.92,27.93,17200.0,28.05,28.05,27.92,27.93,17200.0
2007-03-23 12:20:00,27.93,27.96,27.88,27.89,29400.0,27.93,27.96,27.88,27.89,29400.0
2007-03-23 12:30:00,27.89,27.93,27.88,27.9,16200.0,27.89,27.93,27.88,27.9,16200.0
2007-03-23 12:40:00,27.89,27.92,27.87,27.87,13400.0,27.89,27.92,27.87,27.87,13400.0
2007-03-23 12:50:00,27.88,27.97,27.87,27.87,33100.0,27.88,27.97,27.87,27.87,33100.0
2007-03-23 13:00:00,27.87,27.95,27.86,27.94,11500.0,27.87,27.95,27.86,27.94,11500.0
2007-03-23 13:10:00,27.94,27.96,27.87,27.95,15200.0,27.94,27.96,27.87,27.95,15200.0
2007-03-23 13:20:00,27.95,28.0,27.95,28.0,11100.0,27.95,28.0,27.95,28.0,11100.0
2007-03-23 13:30:00,28.0,28.0,27.89,27.9,17200.0,28.0,28.0,27.89,27.9,17200.0
2007-03-23 13:40:00,27.9,27.98,27.88,27.98,11300.0,27.9,27.98,27.88,27.98,11300.0
2007-03-23 13:50:00,27.99,27.99,27.98,27.98,4500.0,27.99,27.99,27.98,27.98,4500.0
2007-03-23 14:00:00,27.99,28.0,27.99,28.0,7200.0,27.99,28.0,27.99,28.0,7200.0
2007-03-23 14:10:00,28.0,28.09,27.99,27.99,20300.0,28.0,28.09,27.99,27.99,20300.0
2007-03-23 14:20:00,27.98,28.04,27.91,28.04,14800.0,27.98,28.04,27.91,28.04,14800.0
2007-03-23 14:30:00,28.03,28.12,28.03,28.08,16800.0,28.03,28.12,28.03,28.08,16800.0
2007-03-23 14:40:00,28.09,28.11,28.0,28.04,30700.0,28.09,28.11,28.0,28.04,30700.0
2007-03-23 14:50:00,28.04,28.04,27.94,27.99,12200.0,28.04,28.04,27.94,27.99,12200.0
2007-03-23 15:00:00,27.99,28.01,27.96,28.01,16400.0,27.99,28.01,27.96,28.01,16400.0
2007-03-23 15:10:00,28.01,28.15,28.01,28.07,25800.0,28.01,28.15,28.01,28.07,25800.0
2007-03-23 15:20:00,28.07,28.14,28.07,28.11,17800.0,28.07,28.14,28.07,28.11,17800.0
2007-03-23 15:30:00,28.12,28.22,28.12,28.15,24800.0,28.12,28.22,28.12,28.15,24800.0
2007-03-23 15:40:00,28.15,28.15,28.05,28.09,25400.0,28.15,28.15,28.05,28.09,25400.0
2007-03-23 15:50:00,28.09,28.13,28.0,28.05,54500.0,28.09,28.13,28.0,28.05,54500.0
2007-03-26 09:30:00,28.0,28.19,28.0,28.13,38500.0,28.0,28.19,28.0,28.13,38500.0
2007-03-26 09:40:00,28.06,28.06,28.0,28.03,10200.0,28.06,28.06,28.0,28.03,10200.0
2007-03-26 09:50:00,28.01,28.03,27.84,27.84,16600.0,28.01,28.03,27.84,27.84,16600.0
2007-03-26 10:00:00,27.83,27.85,27.58,27.58,37700.0,27.83,27.85,27.58,27.58,37700.0
2007-03-26 10:10:00,27.63,27.74,27.59,27.6,26000.0,27.63,27.74,27.59,27.6,26000.0
2007-03-26 10:20:00,27.64,27.68,27.58,27.61,19800.0,27.64,27.68,27.58,27.61,19800.0
2007-03-26 10:30:00,27.61,27.77,27.58,27.73,26500.0,27.61,27.77,27.58,27.73,26500.0
2007-03-26 10:40:00,27.74,27.95,27.7,27.87,54200.0,27.74,27.95,27.7,27.87,54200.0
2007-03-26 10:50:00,27.85,27.88,27.74,27.81,19500.0,27.85,27.88,27.74,27.81,19500.0
2007-03-26 11:00:00,27.82,27.86,27.68,27.78,18600.0,27.82,27.86,27.68,27.78,18600.0
2007-03-26 11:10:00,27.78,27.9,27.78,27.87,10300.0,27.78,27.9,27.78,27.87,10300.0
2007-03-26 11:20:00,27.84,27.93,27.8,27.88,20600.0,27.84,27.93,27.8,27.88,20600.0
2007-03-26 11:30:00,27.84,27.92,27.78,27.79,19500.0,27.84,27.92,27.78,27.79,19500.0
2007-03-26 11:40:00,27.8,27.8,27.65,27.65,23400.0,27.8,27.8,27.65,27.65,23400.0
2007-03-26 11:50:00,27.66,27.7,27.61,27.61,5300.0,27.66,27.7,27.61,27.61,5300.0
2007-03-26 12:00:00,27.62,27.69,27.62,27.69,9000.0,27.62,27.69,27.62,27.69,9000.0
2007-03-26 12:10:00,27.69,27.7,27.66,27.68,5700.0,27.69,27.7,27.66,27.68,5700.0
2007-03-26 12:20:00,27.69,27.82,27.68,27.73,12100.0,27.69,27.82,27.68,27.73,12100.0
2007-03-26 12:30:00,27.73,27.78,27.68,27.73,8300.0,27.73,27.78,27.68,27.73,8300.0
2007-03-26 12:40:00,27.74,27.79,27.73,27.73,9000.0,27.74,27.79,27.73,27.73,9000.0
2007-03-26 12:50:00,27.73,27.82,27.7,27.76,26200.0,27.73,27.82,27.7,27.76,26200.0
2007-03-26 13:00:00,27.76,27.77,27.71,27.72,9300.0,27.76,27.77,27.71,27.72,9300.0
2007-03-26 13:10:00,27.72,27.73,27.67,27.72,9200.0,27.72,27.73,27.67,27.72,9200.0
2007-03-26 13:20:00,27.73,27.8,27.73,27.75,9200.0,27.73,27.8,27.73,27.75,9200.0
2007-03-26 13:30:00,27.74,27.84,27.74,27.74,19300.0,27.74,27.84,27.74,27.74,19300.0
2007-03-26 13:40:00,27.75,27.76,27.59,27.6,23000.0,27.75,27.76,27.59,27.6,23000.0
2007-03-26 13:50:00,27.61,27.63,27.58,27.6,15800.0,27.61,27.63,27.58,27.6,15800.0
2007-03-26 14:00:00,27.61,27.68,27.6,27.62,26600.0,27.61,27.68,27.6,27.62,26600.0
2007-03-26 14:10:00,27.63,27.79,27.63,27.74,16900.0,27.63,27.79,27.63,27.74,16900.0
2007-03-26 14:20:00,27.73,27.74,27.64,27.72,10200.0,27.73,27.74,27.64,27.72,10200.0
2007-03-26 14:30:00,27.73,27.81,27.7,27.76,17200.0,27.73,27.81,27.7,27.76,17200.0
2007-03-26 14:40:00,27.77,27.89,27.77,27.88,43700.0,27.77,27.89,27.77,27.88,43700.0
2007-03-26 14:50:00,27.87,27.87,27.8,27.85,7900.0,27.87,27.87,27.8,27.85,7900.0
2007-03-26 15:00:00,27.84,27.9,27.66,27.67,24400.0,27.84,27.9,27.66,27.67,24400.0
2007-03-26 15:10:00,27.67,27.76,27.65,27.73,16500.0,27.67,27.76,27.65,27.73,16500.0
2007-03-26 15:20:00,27.71,27.76,27.67,27.69,13500.0,27.71,27.76,27.67,27.69,13500.0
2007-03-26 15:30:00,27.7,27.84,27.7,27.84,19100.0,27.7,27.84,27.7,27.84,19100.0
2007-03-26 15:40:00,27.83,27.91,27.77,27.91,20000.0,27.83,27.91,27.77,27.91,20000.0
2007-03-26 15:50:00,27.91,27.91,27.76,27.9,46300.0,27.91,27.91,27.76,27.9,46300.0
2007-03-27 09:30:00,28.29,28.92,28.26,28.66,107800.0,28.29,28.92,28.26,28.66,107800.0
2007-03-27 09:40:00,28.65,28.69,28.5,28.56,26500.0,28.65,28.69,28.5,28.56,26500.0
2007-03-27 09:50:00,28.56,28.58,28.3,28.3,42700.0,28.56,28.58,28.3,28.3,42700.0
2007-03-27 10:00:00,28.31,28.46,28.25,28.27,43400.0,28.31,28.46,28.25,28.27,43400.0
2007-03-27 10:10:00,28.27,28.38,28.25,28.3,34700.0,28.27,28.38,28.25,28.3,34700.0
2007-03-27 10:20:00,28.28,28.36,28.16,28.17,53200.0,28.28,28.36,28.16,28.17,53200.0
2007-03-27 10:30:00,28.17,28.32,28.07,28.12,27800.0,28.17,28.32,28.07,28.12,27800.0
2007-03-27 10:40:00,28.13,28.19,28.03,28.06,25500.0,28.13,28.19,28.03,28.06,25500.0
2007-03-27 10:50:00,28.09,28.1,27.91,28.02,25800.0,28.09,28.1,27.91,28.02,25800.0
2007-03-27 11:00:00,28.0,28.08,27.95,27.95,18900.0,28.0,28.08,27.95,27.95,18900.0
2007-03-27 11:10:00,27.92,28.0,27.84,27.91,19100.0,27.92,28.0,27.84,27.91,19100.0
2007-03-27 11:20:00,27.89,27.89,27.7,27.75,27200.0,27.89,27.89,27.7,27.75,27200.0
2007-03-27 11:30:00,27.73,27.79,27.68,27.69,28200.0,27.73,27.79,27.68,27.69,28200.0
2007-03-27 11:40:00,27.7,28.01,27.68,28.01,68900.0,27.7,28.01,27.68,28.01,68900.0
2007-03-27 11:50:00,28.02,28.02,27.9,27.91,22400.0,28.02,28.02,27.9,27.91,22400.0
2007-03-27 12:00:00,27.91,28.0,27.86,27.92,27600.0,27.91,28.0,27.86,27.92,27600.0
2007-03-27 12:10:00,27.92,27.95,27.86,27.94,23500.0,27.92,27.95,27.86,27.94,23500.0
2007-03-27 12:20:00,27.91,27.97,27.91,27.93,20000.0,27.91,27.97,27.91,27.93,20000.0
2007-03-27 12:30:00,27.92,27.94,27.91,27.94,21300.0,27.92,27.94,27.91,27.94,21300.0
2007-03-27 12:40:00,27.93,27.97,27.88,27.92,29600.0,27.93,27.97,27.88,27.92,29600.0
2007-03-27 12:50:00,27.91,27.95,27.89,27.95,19100.0,27.91,27.95,27.89,27.95,19100.0
2007-03-27 13:00:00,27.95,28.0,27.94,28.0,34200.0,27.95,28.0,27.94,28.0,34200.0
2007-03-27 13:10:00,28.01,28.02,27.98,27.99,22300.0,28.01,28.02,27.98,27.99,22300.0
2007-03-27 13:20:00,27.99,28.02,27.98,28.0,48000.0,27.99,28.02,27.98,28.0,48000.0
2007-03-27 13:30:00,28.0,28.0,27.91,27.91,12700.0,28.0,28.0,27.91,27.91,12700.0
2007-03-27 13:40:00,27.91,28.0,27.91,27.98,7300.0,27.91,28.0,27.91,27.98,7300.0
2007-03-27 13:50:00,27.98,28.0,27.98,27.99,6800.0,27.98,28.0,27.98,27.99,6800.0
2007-03-27 14:00:00,28.0,28.02,27.97,28.0,135900.0,28.0,28.02,27.97,28.0,135900.0
2007-03-27 14:10:00,27.99,28.0,27.96,27.96,10300.0,27.99,28.0,27.96,27.96,10300.0
2007-03-27 14:20:00,27.97,28.0,27.84,27.86,48400.0,27.97,28.0,27.84,27.86,48400.0
2007-03-27 14:30:00,27.86,27.86,27.69,27.74,63100.0,27.86,27.86,27.69,27.74,63100.0
2007-03-27 14:40:00,27.74,27.75,27.66,27.66,23700.0,27.74,27.75,27.66,27.66,23700.0
2007-03-27 14:50:00,27.67,27.74,27.66,27.72,20100.0,27.67,27.74,27.66,27.72,20100.0
2007-03-27 15:00:00,27.74,27.74,27.65,27.66,53900.0,27.74,27.74,27.65,27.66,53900.0
2007-03-27 15:10:00,27.67,27.75,27.65,27.73,42400.0,27.67,27.75,27.65,27.73,42400.0
2007-03-27 15:20:00,27.72,27.72,27.63,27.69,33600.0,27.72,27.72,27.63,27.69,33600.0
2007-03-27 15:30:00,27.68,27.78,27.68,27.73,76400.0,27.68,27.78,27.68,27.73,76400.0
2007-03-27 15:40:00,27.74,27.8,27.69,27.71,85500.0,27.74,27.8,27.69,27.71,85500.0
2007-03-27 15:50:00,27.71,27.71,27.58,27.66,132800.0,27.71,27.71,27.58,27.66,132800.0
2007-03-28 09:30:00,27.64,27.68,27.55,27.68,88700.0,27.64,27.68,27.55,27.68,88700.0
2007-03-28 09:40:00,27.67,27.84,27.62,27.83,49700.0,27.67,27.84,27.62,27.83,49700.0
2007-03-28 09:50:00,27.84,27.91,27.83,27.87,65200.0,27.84,27.91,27.83,27.87,65200.0
2007-03-28 10:00:00,27.85,27.99,27.82,27.95,50700.0,27.85,27.99,27.82,27.95,50700.0
2007-03-28 10:10:00,27.93,27.97,27.82,27.91,29700.0,27.93,27.97,27.82,27.91,29700.0
2007-03-28 10:20:00,27.9,27.92,27.81,27.9,80400.0,27.9,27.92,27.81,27.9,80400.0
2007-03-28 10:30:00,27.9,27.91,27.65,27.76,68000.0,27.9,27.91,27.65,27.76,68000.0
2007-03-28 10:40:00,27.77,27.8,27.66,27.78,58400.0,27.77,27.8,27.66,27.78,58400.0
2007-03-28 10:50:00,27.78,27.9,27.75,27.9,63200.0,27.78,27.9,27.75,27.9,63200.0
2007-03-28 11:00:00,27.9,27.94,27.87,27.88,46700.0,27.9,27.94,27.87,27.88,46700.0
2007-03-28 11:10:00,27.89,27.94,27.84,27.88,23500.0,27.89,27.94,27.84,27.88,23500.0
2007-03-28 11:20:00,27.9,27.9,27.84,27.89,11500.0,27.9,27.9,27.84,27.89,11500.0
2007-03-28 11:30:00,27.89,27.89,27.84,27.88,13100.0,27.89,27.89,27.84,27.88,13100.0
2007-03-28 11:40:00,27.87,27.88,27.83,27.83,10000.0,27.87,27.88,27.83,27.83,10000.0
2007-03-28 11:50:00,27.83,27.86,27.77,27.77,29800.0,27.83,27.86,27.77,27.77,29800.0
2007-03-28 12:00:00,27.75,27.86,27.75,27.77,24500.0,27.75,27.86,27.75,27.77,24500.0
2007-03-28 12:10:00,27.77,27.89,27.73,27.89,34000.0,27.77,27.89,27.73,27.89,34000.0
2007-03-28 12:20:00,27.89,27.92,27.85,27.85,41100.0,27.89,27.92,27.85,27.85,41100.0
2007-03-28 12:30:00,27.84,27.9,27.84,27.9,29700.0,27.84,27.9,27.84,27.9,29700.0
2007-03-28 12:40:00,27.89,27.9,27.87,27.9,30700.0,27.89,27.9,27.87,27.9,30700.0
2007-03-28 12:50:00,27.9,27.92,27.83,27.92,83400.0,27.9,27.92,27.83,27.92,83400.0
2007-03-28 13:00:00,27.92,28.02,27.92,27.99,57900.0,27.92,28.02,27.92,27.99,57900.0
2007-03-28 13:10:00,27.98,28.0,27.88,27.89,37200.0,27.98,28.0,27.88,27.89,37200.0
2007-03-28 13:20:00,27.9,27.93,27.81,27.81,17600.0,27.9,27.93,27.81,27.81,17600.0
2007-03-28 13:30:00,27.82,27.93,27.82,27.88,16300.0,27.82,27.93,27.82,27.88,16300.0
2007-03-28 13:40:00,27.88,28.0,27.87,27.89,27500.0,27.88,28.0,27.87,27.89,27500.0
2007-03-28 13:50:00,27.89,27.91,27.85,27.9,10900.0,27.89,27.91,27.85,27.9,10900.0
2007-03-28 14:00:00,27.91,27.93,27.83,27.83,24200.0,27.91,27.93,27.83,27.83,24200.0
2007-03-28 14:10:00,27.83,27.88,27.74,27.76,23200.0,27.83,27.88,27.74,27.76,23200.0
2007-03-28 14:20:00,27.75,27.87,27.75,27.79,18100.0,27.75,27.87,27.75,27.79,18100.0
2007-03-28 14:30:00,27.79,27.86,27.75,27.84,14800.0,27.79,27.86,27.75,27.84,14800.0
2007-03-28 14:40:00,27.84,27.88,27.79,27.87,19000.0,27.84,27.88,27.79,27.87,19000.0
2007-03-28 14:50:00,27.87,27.97,27.83,27.94,30600.0,27.87,27.97,27.83,27.94,30600.0
2007-03-28 15:00:00,27.94,28.0,27.93,27.99,46000.0,27.94,28.0,27.93,27.99,46000.0
2007-03-28 15:10:00,27.99,28.06,27.93,27.99,32400.0,27.99,28.06,27.93,27.99,32400.0
2007-03-28 15:20:00,27.98,28.07,27.92,28.05,63100.0,27.98,28.07,27.92,28.05,63100.0
2007-03-28 15:30:00,28.04,28.04,27.91,28.0,22600.0,28.04,28.04,27.91,28.0,22600.0
2007-03-28 15:40:00,28.01,28.01,27.89,27.99,36300.0,28.01,28.01,27.89,27.99,36300.0
2007-03-28 15:50:00,27.98,28.0,27.84,27.85,71800.0,27.98,28.0,27.84,27.85,71800.0
2007-03-29 09:30:00,27.96,28.16,27.95,28.06,51800.0,27.96,28.16,27.95,28.06,51800.0
2007-03-29 09:40:00,28.07,28.24,28.07,28.16,34200.0,28.07,28.24,28.07,28.16,34200.0
2007-03-29 09:50:00,28.17,28.21,28.16,28.17,21300.0,28.17,28.21,28.16,28.17,21300.0
2007-03-29 10:00:00,28.18,28.21,28.14,28.15,23000.0,28.18,28.21,28.14,28.15,23000.0
2007-03-29 10:10:00,28.15,28.18,28.11,28.18,19500.0,28.15,28.18,28.11,28.18,19500.0
2007-03-29 10:20:00,28.18,28.34,28.16,28.25,55000.0,28.18,28.34,28.16,28.25,55000.0
2007-03-29 10:30:00,28.27,28.28,28.11,28.18,45500.0,28.27,28.28,28.11,28.18,45500.0
2007-03-29 10:40:00,28.16,28.21,28.1,28.1,37600.0,28.16,28.21,28.1,28.1,37600.0
2007-03-29 10:50:00,28.11,28.11,28.0,28.03,20700.0,28.11,28.11,28.0,28.03,20700.0
2007-03-29 11:00:00,28.0,28.05,27.94,27.97,27600.0,28.0,28.05,27.94,27.97,27600.0
2007-03-29 11:10:00,27.98,28.05,27.9,28.05,11700.0,27.98,28.05,27.9,28.05,11700.0
2007-03-29 11:20:00,28.03,28.05,27.97,28.0,26600.0,28.03,28.05,27.97,28.0,26600.0
2007-03-29 11:30:00,28.0,28.03,27.98,28.03,22300.0,28.0,28.03,27.98,28.03,22300.0
2007-03-29 11:40:00,28.04,28.08,27.96,27.96,9500.0,28.04,28.08,27.96,27.96,9500.0
2007-03-29 11:50:00,27.95,27.99,27.91,27.95,21700.0,27.95,27.99,27.91,27.95,21700.0
2007-03-29 12:00:00,27.95,27.96,27.85,27.85,34700.0,27.95,27.96,27.85,27.85,34700.0
2007-03-29 12:10:00,27.87,27.96,27.83,27.92,20900.0,27.87,27.96,27.83,27.92,20900.0
2007-03-29 12:20:00,27.93,27.96,27.86,27.91,14200.0,27.93,27.96,27.86,27.91,14200.0
2007-03-29 12:30:00,27.93,27.97,27.84,27.87,12400.0,27.93,27.97,27.84,27.87,12400.0
2007-03-29 12:40:00,27.86,27.98,27.86,27.98,9500.0,27.86,27.98,27.86,27.98,9500.0
2007-03-29 12:50:00,27.96,27.96,27.86,27.91,18400.0,27.96,27.96,27.86,27.91,18400.0
2007-03-29 13:00:00,27.91,28.03,27.91,28.02,14700.0,27.91,28.03,27.91,28.02,14700.0
2007-03-29 13:10:00,28.0,28.01,27.86,27.92,18000.0,28.0,28.01,27.86,27.92,18000.0
2007-03-29 13:20:00,27.93,28.0,27.83,27.88,21800.0,27.93,28.0,27.83,27.88,21800.0
2007-03-29 13:30:00,27.9,27.91,27.82,27.82,9400.0,27.9,27.91,27.82,27.82,9400.0
2007-03-29 13:40:00,27.81,27.89,27.76,27.76,10300.0,27.81,27.89,27.76,27.76,10300.0
2007-03-29 13:50:00,27.76,27.79,27.69,27.73,12200.0,27.76,27.79,27.69,27.73,12200.0
2007-03-29 14:00:00,27.75,27.76,27.68,27.75,11600.0,27.75,27.76,27.68,27.75,11600.0
2007-03-29 14:10:00,27.73,27.8,27.71,27.75,12500.0,27.73,27.8,27.71,27.75,12500.0
2007-03-29 14:20:00,27.75,27.82,27.71,27.72,23700.0,27.75,27.82,27.71,27.72,23700.0
2007-03-29 14:30:00,27.71,27.74,27.69,27.74,96800.0,27.71,27.74,27.69,27.74,96800.0
2007-03-29 14:40:00,27.74,27.88,27.74,27.82,27300.0,27.74,27.88,27.74,27.82,27300.0
2007-03-29 14:50:00,27.8,27.95,27.8,27.94,49700.0,27.8,27.95,27.8,27.94,49700.0
2007-03-29 15:00:00,27.94,27.94,27.81,27.89,24600.0,27.94,27.94,27.81,27.89,24600.0
2007-03-29 15:10:00,27.88,28.0,27.87,27.87,30000.0,27.88,28.0,27.87,27.87,30000.0
2007-03-29 15:20:00,27.88,27.98,27.87,27.98,24000.0,27.88,27.98,27.87,27.98,24000.0
2007-03-29 15:30:00,27.98,28.02,27.85,27.91,54000.0,27.98,28.02,27.85,27.91,54000.0
2007-03-29 15:40:00,27.94,28.12,27.94,28.1,63100.0,27.94,28.12,27.94,28.1,63100.0
2007-03-29 15:50:00,28.09,28.13,28.03,28.11,106000.0,28.09,28.13,28.03,28.11,106000.0
2007-03-30 09:30:00,28.16,28.5,28.14,28.5,36000.0,28.16,28.5,28.14,28.5,36000.0
2007-03-30 09:40:00,28.5,28.6,28.46,28.51,56800.0,28.5,28.6,28.46,28.51,56800.0
2007-03-30 09:50:00,28.51,28.51,28.41,28.43,24000.0,28.51,28.51,28.41,28.43,24000.0
2007-03-30 10:00:00,28.44,28.5,28.29,28.31,26000.0,28.44,28.5,28.29,28.31,26000.0
2007-03-30 10:10:00,28.32,28.4,28.26,28.31,10900.0,28.32,28.4,28.26,28.31,10900.0
2007-03-30 10:20:00,28.32,28.39,28.23,28.26,24100.0,28.32,28.39,28.23,28.26,24100.0
2007-03-30 10:30:00,28.25,28.25,28.18,28.2,28700.0,28.25,28.25,28.18,28.2,28700.0
2007-03-30 10:40:00,28.19,28.22,28.14,28.2,16200.0,28.19,28.22,28.14,28.2,16200.0
2007-03-30 10:50:00,28.2,28.2,28.02,28.06,27700.0,28.2,28.2,28.02,28.06,27700.0
2007-03-30 11:00:00,28.03,28.23,28.03,28.17,21600.0,28.03,28.23,28.03,28.17,21600.0
2007-03-30 11:10:00,28.17,28.17,28.05,28.08,7500.0,28.17,28.17,28.05,28.08,7500.0
2007-03-30 11:20:00,28.09,28.2,28.01,28.03,11600.0,28.09,28.2,28.01,28.03,11600.0
2007-03-30 11:30:00,28.02,28.08,28.01,28.04,12800.0,28.02,28.08,28.01,28.04,12800.0
2007-03-30 11:40:00,28.02,28.02,27.82,27.89,38200.0,28.02,28.02,27.82,27.89,38200.0
2007-03-30 11:50:00,27.9,27.99,27.82,27.93,19200.0,27.9,27.99,27.82,27.93,19200.0
2007-03-30 12:00:00,27.93,27.97,27.85,27.94,10900.0,27.93,27.97,27.85,27.94,10900.0
2007-03-30 12:10:00,27.92,27.94,27.81,27.91,11800.0,27.92,27.94,27.81,27.91,11800.0
2007-03-30 12:20:00,27.93,27.95,27.85,27.88,7900.0,27.93,27.95,27.85,27.88,7900.0
2007-03-30 12:30:00,27.88,27.96,27.87,27.96,10300.0,27.88,27.96,27.87,27.96,10300.0
2007-03-30 12:40:00,27.94,27.94,27.86,27.92,6500.0,27.94,27.94,27.86,27.92,6500.0
2007-03-30 12:50:00,27.94,27.96,27.87,27.94,5900.0,27.94,27.96,27.87,27.94,5900.0
2007-03-30 13:00:00,27.9,27.99,27.89,27.92,8300.0,27.9,27.99,27.89,27.92,8300.0
2007-03-30 13:10:00,27.92,27.94,27.9,27.92,4100.0,27.92,27.94,27.9,27.92,4100.0
2007-03-30 13:20:00,27.91,27.93,27.89,27.9,5800.0,27.91,27.93,27.89,27.9,5800.0
2007-03-30 13:30:00,27.91,27.97,27.9,27.94,14200.0,27.91,27.97,27.9,27.94,14200.0
2007-03-30 13:40:00,27.95,27.99,27.89,27.95,20200.0,27.95,27.99,27.89,27.95,20200.0
2007-03-30 13:50:00,27.93,27.96,27.88,27.91,10300.0,27.93,27.96,27.88,27.91,10300.0
2007-03-30 14:00:00,27.91,27.95,27.89,27.91,8600.0,27.91,27.95,27.89,27.91,8600.0
2007-03-30 14:10:00,27.91,27.97,27.9,27.94,7600.0,27.91,27.97,27.9,27.94,7600.0
2007-03-30 14:20:00,27.94,28.0,27.92,27.99,15300.0,27.94,28.0,27.92,27.99,15300.0
2007-03-30 14:30:00,27.99,28.09,27.97,28.03,34500.0,27.99,28.09,27.97,28.03,34500.0
2007-03-30 14:40:00,28.02,28.08,28.0,28.04,17700.0,28.02,28.08,28.0,28.04,17700.0
2007-03-30 14:50:00,28.02,28.04,27.99,28.04,17000.0,28.02,28.04,27.99,28.04,17000.0
2007-03-30 15:00:00,28.04,28.09,28.02,28.04,12900.0,28.04,28.09,28.02,28.04,12900.0
2007-03-30 15:10:00,28.05,28.09,28.02,28.05,17100.0,28.05,28.09,28.02,28.05,17100.0
2007-03-30 15:20:00,28.06,28.1,28.0,28.01,27100.0,28.06,28.1,28.0,28.01,27100.0
2007-03-30 15:30:00,28.01,28.07,27.98,28.01,31600.0,28.01,28.07,27.98,28.01,31600.0
2007-03-30 15:40:00,28.02,28.05,28.0,28.03,35200.0,28.02,28.05,28.0,28.03,35200.0
2007-03-30 15:50:00,28.04,28.08,27.99,28.05,58400.0,28.04,28.08,27.99,28.05,58400.0
2007-04-02 09:30:00,28.14,28.43,28.06,28.29,50000.0,28.14,28.43,28.06,28.29,50000.0
2007-04-02 09:40:00,28.32,28.35,28.15,28.28,24500.0,28.32,28.35,28.15,28.28,24500.0
2007-04-02 09:50:00,28.26,28.29,28.06,28.16,20200.0,28.26,28.29,28.06,28.16,20200.0
2007-04-02 10:00:00,28.16,28.21,27.87,28.11,52100.0,28.16,28.21,27.87,28.11,52100.0
2007-04-02 10:10:00,28.11,28.11,27.91,28.05,47300.0,28.11,28.11,27.91,28.05,47300.0
2007-04-02 10:20:00,28.03,28.18,27.96,28.06,32700.0,28.03,28.18,27.96,28.06,32700.0
2007-04-02 10:30:00,28.08,28.31,28.07,28.24,38000.0,28.08,28.31,28.07,28.24,38000.0
2007-04-02 10:40:00,28.25,28.27,28.2,28.2,15300.0,28.25,28.27,28.2,28.2,15300.0
2007-04-02 10:50:00,28.19,28.21,28.11,28.16,11500.0,28.19,28.21,28.11,28.16,11500.0
2007-04-02 11:00:00,28.19,28.19,28.06,28.13,14700.0,28.19,28.19,28.06,28.13,14700.0
2007-04-02 11:10:00,28.11,28.13,28.07,28.1,10700.0,28.11,28.13,28.07,28.1,10700.0
2007-04-02 11:20:00,28.11,28.11,28.02,28.07,15900.0,28.11,28.11,28.02,28.07,15900.0
2007-04-02 11:30:00,28.07,28.1,28.05,28.09,15400.0,28.07,28.1,28.05,28.09,15400.0
2007-04-02 11:40:00,28.09,28.09,27.97,28.0,26500.0,28.09,28.09,27.97,28.0,26500.0
2007-04-02 11:50:00,27.99,28.0,27.93,27.94,17200.0,27.99,28.0,27.93,27.94,17200.0
2007-04-02 12:00:00,27.94,27.97,27.88,27.9,25100.0,27.94,27.97,27.88,27.9,25100.0
2007-04-02 12:10:00,27.89,27.93,27.87,27.89,11100.0,27.89,27.93,27.87,27.89,11100.0
2007-04-02 12:20:00,27.9,27.91,27.84,27.86,27200.0,27.9,27.91,27.84,27.86,27200.0
2007-04-02 12:30:00,27.85,27.88,27.85,27.86,6800.0,27.85,27.88,27.85,27.86,6800.0
2007-04-02 12:40:00,27.86,27.91,27.86,27.91,16300.0,27.86,27.91,27.86,27.91,16300.0
2007-04-02 12:50:00,27.91,27.91,27.85,27.85,12000.0,27.91,27.91,27.85,27.85,12000.0
2007-04-02 13:00:00,27.87,27.88,27.85,27.85,5900.0,27.87,27.88,27.85,27.85,5900.0
2007-04-02 13:10:00,27.85,27.88,27.78,27.79,29000.0,27.85,27.88,27.78,27.79,29000.0
2007-04-02 13:20:00,27.8,27.83,27.76,27.8,17800.0,27.8,27.83,27.76,27.8,17800.0
2007-04-02 13:30:00,27.79,27.79,27.7,27.7,19900.0,27.79,27.79,27.7,27.7,19900.0
2007-04-02 13:40:00,27.72,27.85,27.72,27.85,25200.0,27.72,27.85,27.72,27.85,25200.0
2007-04-02 13:50:00,27.85,27.88,27.8,27.84,15000.0,27.85,27.88,27.8,27.84,15000.0
2007-04-02 14:00:00,27.84,27.84,27.77,27.79,9800.0,27.84,27.84,27.77,27.79,9800.0
2007-04-02 14:10:00,27.79,27.84,27.77,27.83,14600.0,27.79,27.84,27.77,27.83,14600.0
2007-04-02 14:20:00,27.84,27.9,27.82,27.86,18800.0,27.84,27.9,27.82,27.86,18800.0
2007-04-02 14:30:00,27.86,27.86,27.81,27.82,8800.0,27.86,27.86,27.81,27.82,8800.0
2007-04-02 14:40:00,27.83,27.83,27.79,27.8,13600.0,27.83,27.83,27.79,27.8,13600.0
2007-04-02 14:50:00,27.81,27.81,27.75,27.78,18300.0,27.81,27.81,27.75,27.78,18300.0
2007-04-02 15:00:00,27.77,27.87,27.77,27.83,15800.0,27.77,27.87,27.77,27.83,15800.0
2007-04-02 15:10:00,27.84,27.94,27.84,27.94,18500.0,27.84,27.94,27.84,27.94,18500.0
2007-04-02 15:20:00,27.94,27.94,27.87,27.91,24300.0,27.94,27.94,27.87,27.91,24300.0
2007-04-02 15:30:00,27.91,27.92,27.8,27.83,42900.0,27.91,27.92,27.8,27.83,42900.0
2007-04-02 15:40:00,27.83,27.9,27.79,27.79,40700.0,27.83,27.9,27.79,27.79,40700.0
2007-04-02 15:50:00,27.79,27.93,27.79,27.93,73700.0,27.79,27.93,27.79,27.93,73700.0
2007-04-03 09:30:00,28.13,28.37,28.01,28.12,33600.0,28.13,28.37,28.01,28.12,33600.0
2007-04-03 09:40:00,28.18,28.18,28.01,28.12,20300.0,28.18,28.18,28.01,28.12,20300.0
2007-04-03 09:50:00,28.12,28.13,28.01,28.08,10000.0,28.12,28.13,28.01,28.08,10000.0
2007-04-03 10:00:00,28.09,28.38,28.09,28.35,49300.0,28.09,28.38,28.09,28.35,49300.0
2007-04-03 10:10:00,28.36,28.42,28.35,28.4,16200.0,28.36,28.42,28.35,28.4,16200.0
2007-04-03 10:20:00,28.4,28.46,28.4,28.43,23300.0,28.4,28.46,28.4,28.43,23300.0
2007-04-03 10:30:00,28.43,28.46,28.36,28.43,17700.0,28.43,28.46,28.36,28.43,17700.0
2007-04-03 10:40:00,28.43,28.6,28.42,28.59,53000.0,28.43,28.6,28.42,28.59,53000.0
2007-04-03 10:50:00,28.59,28.7,28.58,28.65,58100.0,28.59,28.7,28.58,28.65,58100.0
2007-04-03 11:00:00,28.66,28.7,28.58,28.62,27600.0,28.66,28.7,28.58,28.62,27600.0
2007-04-03 11:10:00,28.61,28.64,28.58,28.63,17000.0,28.61,28.64,28.58,28.63,17000.0
2007-04-03 11:20:00,28.63,28.64,28.56,28.57,10200.0,28.63,28.64,28.56,28.57,10200.0
2007-04-03 11:30:00,28.54,28.67,28.54,28.67,25700.0,28.54,28.67,28.54,28.67,25700.0
2007-04-03 11:40:00,28.66,28.74,28.65,28.71,33000.0,28.66,28.74,28.65,28.71,33000.0
2007-04-03 11:50:00,28.71,28.74,28.68,28.72,22700.0,28.71,28.74,28.68,28.72,22700.0
2007-04-03 12:00:00,28.71,28.77,28.7,28.75,62400.0,28.71,28.77,28.7,28.75,62400.0
2007-04-03 12:10:00,28.75,28.76,28.74,28.76,11700.0,28.75,28.76,28.74,28.76,11700.0
2007-04-03 12:20:00,28.75,28.76,28.75,28.76,14300.0,28.75,28.76,28.75,28.76,14300.0
2007-04-03 12:30:00,28.75,28.82,28.74,28.77,42700.0,28.75,28.82,28.74,28.77,42700.0
2007-04-03 12:40:00,28.76,28.8,28.75,28.8,19600.0,28.76,28.8,28.75,28.8,19600.0
2007-04-03 12:50:00,28.79,28.86,28.79,28.81,23300.0,28.79,28.86,28.79,28.81,23300.0
2007-04-03 13:00:00,28.81,28.92,28.78,28.89,50900.0,28.81,28.92,28.78,28.89,50900.0
2007-04-03 13:10:00,28.88,28.89,28.85,28.87,22100.0,28.88,28.89,28.85,28.87,22100.0
2007-04-03 13:20:00,28.87,28.89,28.86,28.87,15700.0,28.87,28.89,28.86,28.87,15700.0
2007-04-03 13:30:00,28.87,28.89,28.83,28.89,18600.0,28.87,28.89,28.83,28.89,18600.0
2007-04-03 13:40:00,28.88,28.89,28.82,28.83,22100.0,28.88,28.89,28.82,28.83,22100.0
2007-04-03 13:50:00,28.82,28.87,28.79,28.81,12800.0,28.82,28.87,28.79,28.81,12800.0
2007-04-03 14:00:00,28.81,28.83,28.75,28.81,14300.0,28.81,28.83,28.75,28.81,14300.0
2007-04-03 14:10:00,28.82,28.83,28.77,28.81,11700.0,28.82,28.83,28.77,28.81,11700.0
2007-04-03 14:20:00,28.81,28.86,28.77,28.8,32000.0,28.81,28.86,28.77,28.8,32000.0
2007-04-03 14:30:00,28.8,28.88,28.8,28.85,29900.0,28.8,28.88,28.8,28.85,29900.0
2007-04-03 14:40:00,28.86,28.88,28.84,28.87,27100.0,28.86,28.88,28.84,28.87,27100.0
2007-04-03 14:50:00,28.88,28.96,28.86,28.9,52200.0,28.88,28.96,28.86,28.9,52200.0
2007-04-03 15:00:00,28.91,28.93,28.87,28.92,26500.0,28.91,28.93,28.87,28.92,26500.0
2007-04-03 15:10:00,28.92,28.93,28.82,28.86,32100.0,28.92,28.93,28.82,28.86,32100.0
2007-04-03 15:20:00,28.86,28.9,28.78,28.8,26500.0,28.86,28.9,28.78,28.8,26500.0
2007-04-03 15:30:00,28.8,28.86,28.78,28.84,45600.0,28.8,28.86,28.78,28.84,45600.0
2007-04-03 15:40:00,28.85,28.89,28.83,28.83,41300.0,28.85,28.89,28.83,28.83,41300.0
2007-04-03 15:50:00,28.83,28.91,28.82,28.85,80300.0,28.83,28.91,28.82,28.85,80300.0
2007-04-04 09:30:00,28.83,29.16,28.81,29.16,58800.0,28.83,29.16,28.81,29.16,58800.0
2007-04-04 09:40:00,29.12,29.29,29.11,29.25,55900.0,29.12,29.29,29.11,29.25,55900.0
2007-04-04 09:50:00,29.25,29.36,29.2,29.28,42700.0,29.25,29.36,29.2,29.28,42700.0
2007-04-04 10:00:00,29.28,29.32,29.15,29.29,67000.0,29.28,29.32,29.15,29.29,67000.0
2007-04-04 10:10:00,29.27,29.45,29.25,29.39,71900.0,29.27,29.45,29.25,29.39,71900.0
2007-04-04 10:20:00,29.38,29.52,29.35,29.44,60600.0,29.38,29.52,29.35,29.44,60600.0
2007-04-04 10:30:00,29.44,29.58,29.4,29.58,105200.0,29.44,29.58,29.4,29.58,105200.0
2007-04-04 10:40:00,29.58,29.64,29.45,29.63,97800.0,29.58,29.64,29.45,29.63,97800.0
2007-04-04 10:50:00,29.63,29.76,29.5,29.61,112400.0,29.63,29.76,29.5,29.61,112400.0
2007-04-04 11:00:00,29.61,29.83,29.6,29.78,31800.0,29.61,29.83,29.6,29.78,31800.0
2007-04-04 11:10:00,29.76,29.76,29.65,29.7,30400.0,29.76,29.76,29.65,29.7,30400.0
2007-04-04 11:20:00,29.68,29.73,29.64,29.66,31900.0,29.68,29.73,29.64,29.66,31900.0
2007-04-04 11:30:00,29.66,29.79,29.65,29.78,51000.0,29.66,29.79,29.65,29.78,51000.0
2007-04-04 11:40:00,29.78,29.86,29.74,29.82,40000.0,29.78,29.86,29.74,29.82,40000.0
2007-04-04 11:50:00,29.83,29.92,29.77,29.87,33700.0,29.83,29.92,29.77,29.87,33700.0
2007-04-04 12:00:00,29.88,30.0,29.82,29.98,93500.0,29.88,30.0,29.82,29.98,93500.0
2007-04-04 12:10:00,29.99,29.99,29.86,29.94,35100.0,29.99,29.99,29.86,29.94,35100.0
2007-04-04 12:20:00,29.97,29.98,29.74,29.74,75000.0,29.97,29.98,29.74,29.74,75000.0
2007-04-04 12:30:00,29.73,29.76,29.62,29.72,41100.0,29.73,29.76,29.62,29.72,41100.0
2007-04-04 12:40:00,29.7,29.7,29.62,29.65,12600.0,29.7,29.7,29.62,29.65,12600.0
2007-04-04 12:50:00,29.66,29.71,29.63,29.69,17800.0,29.66,29.71,29.63,29.69,17800.0
2007-04-04 13:00:00,29.66,29.67,29.53,29.55,42000.0,29.66,29.67,29.53,29.55,42000.0
2007-04-04 13:10:00,29.56,29.58,29.55,29.55,14200.0,29.56,29.58,29.55,29.55,14200.0
2007-04-04 13:20:00,29.55,29.79,29.55,29.71,40400.0,29.55,29.79,29.55,29.71,40400.0
2007-04-04 13:30:00,29.7,29.85,29.64,29.65,63900.0,29.7,29.85,29.64,29.65,63900.0
2007-04-04 13:40:00,29.65,29.7,29.56,29.68,21500.0,29.65,29.7,29.56,29.68,21500.0
2007-04-04 13:50:00,29.66,29.7,29.61,29.67,9700.0,29.66,29.7,29.61,29.67,9700.0
2007-04-04 14:00:00,29.67,29.69,29.63,29.67,26200.0,29.67,29.69,29.63,29.67,26200.0
2007-04-04 14:10:00,29.66,29.77,29.65,29.72,34800.0,29.66,29.77,29.65,29.72,34800.0
2007-04-04 14:20:00,29.7,29.85,29.68,29.8,76200.0,29.7,29.85,29.68,29.8,76200.0
2007-04-04 14:30:00,29.81,29.89,29.71,29.72,66900.0,29.81,29.89,29.71,29.72,66900.0
2007-04-04 14:40:00,29.7,29.85,29.7,29.85,47400.0,29.7,29.85,29.7,29.85,47400.0
2007-04-04 14:50:00,29.85,29.85,29.72,29.75,14900.0,29.85,29.85,29.72,29.75,14900.0
2007-04-04 15:00:00,29.74,29.76,29.69,29.76,23900.0,29.74,29.76,29.69,29.76,23900.0
2007-04-04 15:10:00,29.72,29.81,29.69,29.8,29200.0,29.72,29.81,29.69,29.8,29200.0
2007-04-04 15:20:00,29.79,29.9,29.76,29.77,55100.0,29.79,29.9,29.76,29.77,55100.0
2007-04-04 15:30:00,29.77,29.85,29.7,29.77,55600.0,29.77,29.85,29.7,29.77,55600.0
2007-04-04 15:40:00,29.76,29.82,29.73,29.8,60700.0,29.76,29.82,29.73,29.8,60700.0
2007-04-04 15:50:00,29.8,29.85,29.69,29.83,137800.0,29.8,29.85,29.69,29.83,137800.0
2007-04-05 09:30:00,29.79,30.1,29.73,30.04,60600.0,29.79,30.1,29.73,30.04,60600.0
2007-04-05 09:40:00,30.0,30.17,29.99,30.17,46700.0,30.0,30.17,29.99,30.17,46700.0
2007-04-05 09:50:00,30.17,30.3,30.15,30.22,172100.0,30.17,30.3,30.15,30.22,172100.0
2007-04-05 10:00:00,30.21,30.34,30.15,30.3,29000.0,30.21,30.34,30.15,30.3,29000.0
2007-04-05 10:10:00,30.3,30.41,30.26,30.39,24800.0,30.3,30.41,30.26,30.39,24800.0
2007-04-05 10:20:00,30.38,30.58,30.33,30.58,89400.0,30.38,30.58,30.33,30.58,89400.0
2007-04-05 10:30:00,30.58,30.61,30.47,30.52,44900.0,30.58,30.61,30.47,30.52,44900.0
2007-04-05 10:40:00,30.52,30.61,30.47,30.55,77100.0,30.52,30.61,30.47,30.55,77100.0
2007-04-05 10:50:00,30.55,30.75,30.55,30.67,57600.0,30.55,30.75,30.55,30.67,57600.0
2007-04-05 11:00:00,30.66,30.75,30.6,30.75,34700.0,30.66,30.75,30.6,30.75,34700.0
2007-04-05 11:10:00,30.75,30.8,30.64,30.79,55400.0,30.75,30.8,30.64,30.79,55400.0
2007-04-05 11:20:00,30.79,30.87,30.71,30.85,59100.0,30.79,30.87,30.71,30.85,59100.0
2007-04-05 11:30:00,30.85,30.87,30.73,30.8,55500.0,30.85,30.87,30.73,30.8,55500.0
2007-04-05 11:40:00,30.78,30.84,30.75,30.8,27100.0,30.78,30.84,30.75,30.8,27100.0
2007-04-05 11:50:00,30.79,30.85,30.75,30.78,27500.0,30.79,30.85,30.75,30.78,27500.0
2007-04-05 12:00:00,30.78,30.85,30.78,30.83,32000.0,30.78,30.85,30.78,30.83,32000.0
2007-04-05 12:10:00,30.82,30.95,30.81,30.95,49700.0,30.82,30.95,30.81,30.95,49700.0
2007-04-05 12:20:00,30.94,30.99,30.93,30.96,36600.0,30.94,30.99,30.93,30.96,36600.0
2007-04-05 12:30:00,30.96,31.0,30.83,30.88,72500.0,30.96,31.0,30.83,30.88,72500.0
2007-04-05 12:40:00,30.88,30.92,30.84,30.9,51800.0,30.88,30.92,30.84,30.9,51800.0
2007-04-05 12:50:00,30.9,30.9,30.69,30.82,49300.0,30.9,30.9,30.69,30.82,49300.0
2007-04-05 13:00:00,30.82,30.89,30.8,30.84,37700.0,30.82,30.89,30.8,30.84,37700.0
2007-04-05 13:10:00,30.84,30.88,30.72,30.88,48100.0,30.84,30.88,30.72,30.88,48100.0
2007-04-05 13:20:00,30.87,30.87,30.71,30.79,30300.0,30.87,30.87,30.71,30.79,30300.0
2007-04-05 13:30:00,30.78,30.78,30.67,30.67,13300.0,30.78,30.78,30.67,30.67,13300.0
2007-04-05 13:40:00,30.66,30.74,30.65,30.71,29400.0,30.66,30.74,30.65,30.71,29400.0
2007-04-05 13:50:00,30.73,30.74,30.7,30.74,14800.0,30.73,30.74,30.7,30.74,14800.0
2007-04-05 14:00:00,30.74,30.75,30.69,30.7,25400.0,30.74,30.75,30.69,30.7,25400.0
2007-04-05 14:10:00,30.69,30.78,30.63,30.76,44100.0,30.69,30.78,30.63,30.76,44100.0
2007-04-05 14:20:00,30.77,30.79,30.73,30.74,22100.0,30.77,30.79,30.73,30.74,22100.0
2007-04-05 14:30:00,30.75,30.79,30.7,30.71,30500.0,30.75,30.79,30.7,30.71,30500.0
2007-04-05 14:40:00,30.72,30.77,30.72,30.75,23200.0,30.72,30.77,30.72,30.75,23200.0
2007-04-05 14:50:00,30.75,30.79,30.74,30.79,30900.0,30.75,30.79,30.74,30.79,30900.0
2007-04-05 15:00:00,30.78,30.81,30.74,30.74,39200.0,30.78,30.81,30.74,30.74,39200.0
2007-04-05 15:10:00,30.75,30.79,30.74,30.79,42600.0,30.75,30.79,30.74,30.79,42600.0
2007-04-05 15:20:00,30.79,30.91,30.78,30.86,60500.0,30.79,30.91,30.78,30.86,60500.0
2007-04-05 15:30:00,30.86,30.91,30.84,30.89,44500.0,30.86,30.91,30.84,30.89,44500.0
2007-04-05 15:40:00,30.89,30.91,30.82,30.9,79000.0,30.89,30.91,30.82,30.9,79000.0
2007-04-05 15:50:00,30.91,30.96,30.85,30.91,260800.0,30.91,30.96,30.85,30.91,260800.0
2007-04-09 09:30:00,30.99,31.45,30.98,31.28,120600.0,30.99,31.45,30.98,31.28,120600.0
2007-04-09 09:40:00,31.27,31.33,31.03,31.06,69800.0,31.27,31.33,31.03,31.06,69800.0
2007-04-09 09:50:00,31.06,31.35,30.95,31.31,111100.0,31.06,31.35,30.95,31.31,111100.0
2007-04-09 10:00:00,31.32,31.5,31.14,31.22,52000.0,31.32,31.5,31.14,31.22,52000.0
2007-04-09 10:10:00,31.21,31.21,31.11,31.17,68500.0,31.21,31.21,31.11,31.17,68500.0
2007-04-09 10:20:00,31.17,31.39,31.16,31.33,50200.0,31.17,31.39,31.16,31.33,50200.0
2007-04-09 10:30:00,31.33,31.35,31.27,31.32,24600.0,31.33,31.35,31.27,31.32,24600.0
2007-04-09 10:40:00,31.31,31.38,31.27,31.29,43200.0,31.31,31.38,31.27,31.29,43200.0
2007-04-09 10:50:00,31.29,31.33,31.28,31.3,26300.0,31.29,31.33,31.28,31.3,26300.0
2007-04-09 11:00:00,31.29,31.41,31.27,31.39,36100.0,31.29,31.41,31.27,31.39,36100.0
2007-04-09 11:10:00,31.39,31.42,31.35,31.41,26400.0,31.39,31.42,31.35,31.41,26400.0
2007-04-09 11:20:00,31.4,31.5,31.37,31.46,34600.0,31.4,31.5,31.37,31.46,34600.0
2007-04-09 11:30:00,31.45,31.5,31.44,31.46,41700.0,31.45,31.5,31.44,31.46,41700.0
2007-04-09 11:40:00,31.46,31.46,31.44,31.45,16900.0,31.46,31.46,31.44,31.45,16900.0
2007-04-09 11:50:00,31.45,31.5,31.43,31.46,23400.0,31.45,31.5,31.43,31.46,23400.0
2007-04-09 12:00:00,31.46,31.49,31.39,31.48,41700.0,31.46,31.49,31.39,31.48,41700.0
2007-04-09 12:10:00,31.48,31.48,31.4,31.4,15400.0,31.48,31.48,31.4,31.4,15400.0
2007-04-09 12:20:00,31.41,31.49,31.4,31.47,32500.0,31.41,31.49,31.4,31.47,32500.0
2007-04-09 12:30:00,31.46,31.6,31.44,31.58,57000.0,31.46,31.6,31.44,31.58,57000.0
2007-04-09 12:40:00,31.58,31.65,31.5,31.54,26800.0,31.58,31.65,31.5,31.54,26800.0
2007-04-09 12:50:00,31.53,31.6,31.5,31.5,32600.0,31.53,31.6,31.5,31.5,32600.0
2007-04-09 13:00:00,31.51,31.54,31.48,31.51,52400.0,31.51,31.54,31.48,31.51,52400.0
2007-04-09 13:10:00,31.51,31.6,31.5,31.51,29600.0,31.51,31.6,31.5,31.51,29600.0
2007-04-09 13:20:00,31.5,31.57,31.49,31.53,18800.0,31.5,31.57,31.49,31.53,18800.0
2007-04-09 13:30:00,31.52,31.64,31.5,31.54,31500.0,31.52,31.64,31.5,31.54,31500.0
2007-04-09 13:40:00,31.54,31.57,31.52,31.55,35300.0,31.54,31.57,31.52,31.55,35300.0
2007-04-09 13:50:00,31.55,31.58,31.52,31.56,18300.0,31.55,31.58,31.52,31.56,18300.0
2007-04-09 14:00:00,31.55,31.56,31.49,31.5,54100.0,31.55,31.56,31.49,31.5,54100.0
2007-04-09 14:10:00,31.5,31.51,31.46,31.46,54300.0,31.5,31.51,31.46,31.46,54300.0
2007-04-09 14:20:00,31.46,31.51,31.44,31.5,67700.0,31.46,31.51,31.44,31.5,67700.0
2007-04-09 14:30:00,31.5,31.51,31.47,31.48,21500.0,31.5,31.51,31.47,31.48,21500.0
2007-04-09 14:40:00,31.47,31.48,31.45,31.45,17600.0,31.47,31.48,31.45,31.45,17600.0
2007-04-09 14:50:00,31.45,31.5,31.44,31.5,21000.0,31.45,31.5,31.44,31.5,21000.0
2007-04-09 15:00:00,31.5,31.5,31.48,31.5,19900.0,31.5,31.5,31.48,31.5,19900.0
2007-04-09 15:10:00,31.5,31.5,31.45,31.46,25100.0,31.5,31.5,31.45,31.46,25100.0
2007-04-09 15:20:00,31.47,31.51,31.46,31.48,39500.0,31.47,31.51,31.46,31.48,39500.0
2007-04-09 15:30:00,31.49,31.61,31.49,31.57,164400.0,31.49,31.61,31.49,31.57,164400.0
2007-04-09 15:40:00,31.57,31.61,31.55,31.61,78000.0,31.57,31.61,31.55,31.61,78000.0
2007-04-09 15:50:00,31.61,31.61,31.54,31.54,174100.0,31.61,31.61,31.54,31.54,174100.0
2007-04-10 09:30:00,31.59,32.35,31.5,32.2,128000.0,31.59,32.35,31.5,32.2,128000.0
2007-04-10 09:40:00,32.24,32.35,32.12,32.2,67300.0,32.24,32.35,32.12,32.2,67300.0
2007-04-10 09:50:00,32.18,32.2,32.02,32.05,68800.0,32.18,32.2,32.02,32.05,68800.0
2007-04-10 10:00:00,32.04,32.14,32.03,32.13,82900.0,32.04,32.14,32.03,32.13,82900.0
2007-04-10 10:10:00,32.13,32.29,32.05,32.2,43500.0,32.13,32.29,32.05,32.2,43500.0
2007-04-10 10:20:00,32.19,32.27,32.12,32.24,49400.0,32.19,32.27,32.12,32.24,49400.0
2007-04-10 10:30:00,32.24,32.26,32.14,32.2,44600.0,32.24,32.26,32.14,32.2,44600.0
2007-04-10 10:40:00,32.19,32.22,32.14,32.19,49600.0,32.19,32.22,32.14,32.19,49600.0
2007-04-10 10:50:00,32.19,32.19,32.04,32.13,66900.0,32.19,32.19,32.04,32.13,66900.0
2007-04-10 11:00:00,32.14,32.15,32.04,32.05,48800.0,32.14,32.15,32.04,32.05,48800.0
2007-04-10 11:10:00,32.06,32.25,32.05,32.24,65600.0,32.06,32.25,32.05,32.24,65600.0
2007-04-10 11:20:00,32.24,32.26,32.11,32.13,65000.0,32.24,32.26,32.11,32.13,65000.0
2007-04-10 11:30:00,32.14,32.22,32.13,32.18,71800.0,32.14,32.22,32.13,32.18,71800.0
2007-04-10 11:40:00,32.18,32.21,32.15,32.19,47000.0,32.18,32.21,32.15,32.19,47000.0
2007-04-10 11:50:00,32.19,32.24,32.14,32.17,43100.0,32.19,32.24,32.14,32.17,43100.0
2007-04-10 12:00:00,32.16,32.22,32.15,32.17,44500.0,32.16,32.22,32.15,32.17,44500.0
2007-04-10 12:10:00,32.18,32.21,32.17,32.19,61600.0,32.18,32.21,32.17,32.19,61600.0
2007-04-10 12:20:00,32.21,32.25,32.17,32.21,94900.0,32.21,32.25,32.17,32.21,94900.0
2007-04-10 12:30:00,32.22,32.24,32.19,32.2,164200.0,32.22,32.24,32.19,32.2,164200.0
2007-04-10 12:40:00,32.19,32.24,32.18,32.2,70100.0,32.19,32.24,32.18,32.2,70100.0
2007-04-10 12:50:00,32.2,32.21,32.1,32.11,78700.0,32.2,32.21,32.1,32.11,78700.0
2007-04-10 13:00:00,32.11,32.2,32.11,32.18,42800.0,32.11,32.2,32.11,32.18,42800.0
2007-04-10 13:10:00,32.19,32.22,32.18,32.22,59800.0,32.19,32.22,32.18,32.22,59800.0
2007-04-10 13:20:00,32.21,32.27,32.21,32.26,44900.0,32.21,32.27,32.21,32.26,44900.0
2007-04-10 13:30:00,32.27,32.4,32.26,32.4,44000.0,32.27,32.4,32.26,32.4,44000.0
2007-04-10 13:40:00,32.4,32.47,32.4,32.45,70400.0,32.4,32.47,32.4,32.45,70400.0
2007-04-10 13:50:00,32.47,32.48,32.43,32.45,51200.0,32.47,32.48,32.43,32.45,51200.0
2007-04-10 14:00:00,32.44,32.45,32.37,32.38,60200.0,32.44,32.45,32.37,32.38,60200.0
2007-04-10 14:10:00,32.37,32.4,32.34,32.4,122400.0,32.37,32.4,32.34,32.4,122400.0
2007-04-10 14:20:00,32.39,32.39,32.29,32.29,103800.0,32.39,32.39,32.29,32.29,103800.0
2007-04-10 14:30:00,32.29,32.34,32.28,32.28,118100.0,32.29,32.34,32.28,32.28,118100.0
2007-04-10 14:40:00,32.29,32.31,32.27,32.3,48700.0,32.29,32.31,32.27,32.3,48700.0
2007-04-10 14:50:00,32.29,32.3,32.25,32.27,52700.0,32.29,32.3,32.25,32.27,52700.0
2007-04-10 15:00:00,32.26,32.26,32.12,32.16,92100.0,32.26,32.26,32.12,32.16,92100.0
2007-04-10 15:10:00,32.16,32.18,32.14,32.15,51400.0,32.16,32.18,32.14,32.15,51400.0
2007-04-10 15:20:00,32.16,32.25,32.13,32.13,95500.0,32.16,32.25,32.13,32.13,95500.0
2007-04-10 15:30:00,32.14,32.17,32.13,32.15,80400.0,32.14,32.17,32.13,32.15,80400.0
2007-04-10 15:40:00,32.15,32.17,32.06,32.09,165900.0,32.15,32.17,32.06,32.09,165900.0
2007-04-10 15:50:00,32.09,32.2,32.02,32.1,255000.0,32.09,32.2,32.02,32.1,255000.0
2007-04-11 09:30:00,32.4,32.51,31.98,31.98,103300.0,32.4,32.51,31.98,31.98,103300.0
2007-04-11 09:40:00,31.97,32.24,31.62,31.77,141600.0,31.97,32.24,31.62,31.77,141600.0
2007-04-11 09:50:00,31.77,31.91,31.4,31.68,139000.0,31.77,31.91,31.4,31.68,139000.0
2007-04-11 10:00:00,31.68,31.68,31.36,31.41,76500.0,31.68,31.68,31.36,31.41,76500.0
2007-04-11 10:10:00,31.42,31.52,30.6,30.89,172800.0,31.42,31.52,30.6,30.89,172800.0
2007-04-11 10:20:00,30.89,31.17,30.89,31.11,90300.0,30.89,31.17,30.89,31.11,90300.0
2007-04-11 10:30:00,31.11,31.33,31.09,31.3,79900.0,31.11,31.33,31.09,31.3,79900.0
2007-04-11 10:40:00,31.29,31.35,31.24,31.31,84200.0,31.29,31.35,31.24,31.31,84200.0
2007-04-11 10:50:00,31.33,31.35,31.22,31.34,43500.0,31.33,31.35,31.22,31.34,43500.0
2007-04-11 11:00:00,31.33,31.41,31.29,31.37,47000.0,31.33,31.41,31.29,31.37,47000.0
2007-04-11 11:10:00,31.38,31.47,31.31,31.47,46600.0,31.38,31.47,31.31,31.47,46600.0
2007-04-11 11:20:00,31.47,31.52,31.32,31.32,39000.0,31.47,31.52,31.32,31.32,39000.0
2007-04-11 11:30:00,31.34,31.41,31.24,31.32,51300.0,31.34,31.41,31.24,31.32,51300.0
2007-04-11 11:40:00,31.32,31.4,31.25,31.34,58700.0,31.32,31.4,31.25,31.34,58700.0
2007-04-11 11:50:00,31.34,31.35,31.24,31.25,28100.0,31.34,31.35,31.24,31.25,28100.0
2007-04-11 12:00:00,31.25,31.25,31.15,31.2,54100.0,31.25,31.25,31.15,31.2,54100.0
2007-04-11 12:10:00,31.2,31.35,31.12,31.2,56200.0,31.2,31.35,31.12,31.2,56200.0
2007-04-11 12:20:00,31.2,31.21,31.1,31.11,34400.0,31.2,31.21,31.1,31.11,34400.0
2007-04-11 12:30:00,31.11,31.14,31.1,31.12,50700.0,31.11,31.14,31.1,31.12,50700.0
2007-04-11 12:40:00,31.11,31.12,31.09,31.11,47300.0,31.11,31.12,31.09,31.11,47300.0
2007-04-11 12:50:00,31.12,31.22,31.11,31.15,55300.0,31.12,31.22,31.11,31.15,55300.0
2007-04-11 13:00:00,31.15,31.17,31.06,31.14,49500.0,31.15,31.17,31.06,31.14,49500.0
2007-04-11 13:10:00,31.14,31.24,31.12,31.19,42900.0,31.14,31.24,31.12,31.19,42900.0
2007-04-11 13:20:00,31.21,31.21,31.13,31.16,39400.0,31.21,31.21,31.13,31.16,39400.0
2007-04-11 13:30:00,31.14,31.19,31.13,31.14,39400.0,31.14,31.19,31.13,31.14,39400.0
2007-04-11 13:40:00,31.14,31.23,31.13,31.15,43000.0,31.14,31.23,31.13,31.15,43000.0
2007-04-11 13:50:00,31.15,31.19,31.0,31.03,54600.0,31.15,31.19,31.0,31.03,54600.0
2007-04-11 14:00:00,31.03,31.06,30.82,30.89,73900.0,31.03,31.06,30.82,30.89,73900.0
2007-04-11 14:10:00,30.89,30.93,30.82,30.88,46100.0,30.89,30.93,30.82,30.88,46100.0
2007-04-11 14:20:00,30.87,30.9,30.79,30.83,42000.0,30.87,30.9,30.79,30.83,42000.0
2007-04-11 14:30:00,30.83,30.88,30.72,30.78,53900.0,30.83,30.88,30.72,30.78,53900.0
2007-04-11 14:40:00,30.76,30.79,30.7,30.74,50900.0,30.76,30.79,30.7,30.74,50900.0
2007-04-11 14:50:00,30.74,30.9,30.73,30.86,91100.0,30.74,30.9,30.73,30.86,91100.0
2007-04-11 15:00:00,30.85,31.0,30.84,30.84,48100.0,30.85,31.0,30.84,30.84,48100.0
2007-04-11 15:10:00,30.85,30.96,30.85,30.92,53700.0,30.85,30.96,30.85,30.92,53700.0
2007-04-11 15:20:00,30.93,31.01,30.9,30.92,36100.0,30.93,31.01,30.9,30.92,36100.0
2007-04-11 15:30:00,30.91,31.02,30.86,30.98,45200.0,30.91,31.02,30.86,30.98,45200.0
2007-04-11 15:40:00,30.98,31.03,30.98,31.01,68600.0,30.98,31.03,30.98,31.01,68600.0
2007-04-11 15:50:00,31.02,31.11,31.02,31.03,119100.0,31.02,31.11,31.02,31.03,119100.0
2007-04-12 09:30:00,31.24,31.24,31.02,31.13,121200.0,31.24,31.24,31.02,31.13,121200.0
2007-04-12 09:40:00,31.13,31.29,31.09,31.26,80800.0,31.13,31.29,31.09,31.26,80800.0
2007-04-12 09:50:00,31.28,31.38,31.2,31.32,54100.0,31.28,31.38,31.2,31.32,54100.0
2007-04-12 10:00:00,31.32,31.43,31.32,31.37,41300.0,31.32,31.43,31.32,31.37,41300.0
2007-04-12 10:10:00,31.38,31.4,31.31,31.4,31900.0,31.38,31.4,31.31,31.4,31900.0
2007-04-12 10:20:00,31.4,31.63,31.39,31.56,103300.0,31.4,31.63,31.39,31.56,103300.0
2007-04-12 10:30:00,31.56,31.56,31.5,31.55,29400.0,31.56,31.56,31.5,31.55,29400.0
2007-04-12 10:40:00,31.54,31.72,31.54,31.63,48400.0,31.54,31.72,31.54,31.63,48400.0
2007-04-12 10:50:00,31.63,31.71,31.59,31.66,31700.0,31.63,31.71,31.59,31.66,31700.0
2007-04-12 11:00:00,31.64,31.8,31.6,31.77,63700.0,31.64,31.8,31.6,31.77,63700.0
2007-04-12 11:10:00,31.77,31.77,31.66,31.73,34900.0,31.77,31.77,31.66,31.73,34900.0
2007-04-12 11:20:00,31.73,31.84,31.73,31.78,38500.0,31.73,31.84,31.73,31.78,38500.0
2007-04-12 11:30:00,31.76,31.84,31.74,31.84,62600.0,31.76,31.84,31.74,31.84,62600.0
2007-04-12 11:40:00,31.81,31.82,31.75,31.78,23500.0,31.81,31.82,31.75,31.78,23500.0
2007-04-12 11:50:00,31.78,31.79,31.7,31.78,34400.0,31.78,31.79,31.7,31.78,34400.0
2007-04-12 12:00:00,31.8,31.92,31.8,31.9,35000.0,31.8,31.92,31.8,31.9,35000.0
2007-04-12 12:10:00,31.9,31.94,31.85,31.94,33900.0,31.9,31.94,31.85,31.94,33900.0
2007-04-12 12:20:00,31.93,32.02,31.88,32.02,60300.0,31.93,32.02,31.88,32.02,60300.0
2007-04-12 12:30:00,32.01,32.01,31.7,32.0,156600.0,32.01,32.01,31.7,32.0,156600.0
2007-04-12 12:40:00,32.0,32.02,31.93,31.96,82500.0,32.0,32.02,31.93,31.96,82500.0
2007-04-12 12:50:00,31.96,32.02,31.95,31.97,226400.0,31.96,32.02,31.95,31.97,226400.0
2007-04-12 13:00:00,31.97,31.98,31.88,31.94,115900.0,31.97,31.98,31.88,31.94,115900.0
2007-04-12 13:10:00,31.94,31.95,31.84,31.93,96200.0,31.94,31.95,31.84,31.93,96200.0
2007-04-12 13:20:00,31.93,31.95,31.88,31.94,57100.0,31.93,31.95,31.88,31.94,57100.0
2007-04-12 13:30:00,31.95,32.05,31.92,31.95,148300.0,31.95,32.05,31.92,31.95,148300.0
2007-04-12 13:40:00,31.95,31.96,31.93,31.95,81400.0,31.95,31.96,31.93,31.95,81400.0
2007-04-12 13:50:00,31.95,31.95,31.92,31.94,56600.0,31.95,31.95,31.92,31.94,56600.0
2007-04-12 14:00:00,31.93,31.94,31.72,31.82,105200.0,31.93,31.94,31.72,31.82,105200.0
2007-04-12 14:10:00,31.83,31.9,31.82,31.9,30600.0,31.83,31.9,31.82,31.9,30600.0
2007-04-12 14:20:00,31.9,31.91,31.7,31.79,83500.0,31.9,31.91,31.7,31.79,83500.0
2007-04-12 14:30:00,31.78,31.8,31.76,31.8,36800.0,31.78,31.8,31.76,31.8,36800.0
2007-04-12 14:40:00,31.8,31.85,31.74,31.83,116900.0,31.8,31.85,31.74,31.83,116900.0
2007-04-12 14:50:00,31.84,31.9,31.8,31.8,57000.0,31.84,31.9,31.8,31.8,57000.0
2007-04-12 15:00:00,31.81,31.83,31.73,31.78,58300.0,31.81,31.83,31.73,31.78,58300.0
2007-04-12 15:10:00,31.76,31.78,31.69,31.74,59600.0,31.76,31.78,31.69,31.74,59600.0
2007-04-12 15:20:00,31.74,31.75,31.69,31.74,70800.0,31.74,31.75,31.69,31.74,70800.0
2007-04-12 15:30:00,31.74,31.75,31.67,31.68,87500.0,31.74,31.75,31.67,31.68,87500.0
2007-04-12 15:40:00,31.68,31.68,31.59,31.64,99900.0,31.68,31.68,31.59,31.64,99900.0
2007-04-12 15:50:00,31.63,31.64,31.49,31.49,215300.0,31.63,31.64,31.49,31.49,215300.0
2007-04-13 09:30:00,31.25,31.41,29.83,30.0,473200.0,31.25,31.41,29.83,30.0,473200.0
2007-04-13 09:40:00,29.87,30.06,29.42,29.74,395600.0,29.87,30.06,29.42,29.74,395600.0
2007-04-13 09:50:00,29.73,29.9,29.62,29.76,225300.0,29.73,29.9,29.62,29.76,225300.0
2007-04-13 10:00:00,29.76,30.05,29.72,29.92,400900.0,29.76,30.05,29.72,29.92,400900.0
2007-04-13 10:10:00,29.95,30.15,29.93,29.98,159300.0,29.95,30.15,29.93,29.98,159300.0
2007-04-13 10:20:00,30.0,30.09,29.87,30.0,134600.0,30.0,30.09,29.87,30.0,134600.0
2007-04-13 10:30:00,30.0,30.03,29.88,29.98,134900.0,30.0,30.03,29.88,29.98,134900.0
2007-04-13 10:40:00,29.99,30.08,29.97,30.01,104000.0,29.99,30.08,29.97,30.01,104000.0
2007-04-13 10:50:00,30.02,30.05,29.92,29.97,96200.0,30.02,30.05,29.92,29.97,96200.0
2007-04-13 11:00:00,29.99,29.99,29.92,29.95,109800.0,29.99,29.99,29.92,29.95,109800.0
2007-04-13 11:10:00,29.95,29.96,29.77,29.83,163900.0,29.95,29.96,29.77,29.83,163900.0
2007-04-13 11:20:00,29.83,29.84,29.75,29.75,146600.0,29.83,29.84,29.75,29.75,146600.0
2007-04-13 11:30:00,29.76,29.78,29.55,29.61,142500.0,29.76,29.78,29.55,29.61,142500.0
2007-04-13 11:40:00,29.61,29.62,29.3,29.44,176200.0,29.61,29.62,29.3,29.44,176200.0
2007-04-13 11:50:00,29.45,29.55,29.07,29.23,177500.0,29.45,29.55,29.07,29.23,177500.0
2007-04-13 12:00:00,29.22,29.24,29.04,29.07,95500.0,29.22,29.24,29.04,29.07,95500.0
2007-04-13 12:10:00,29.08,29.1,28.96,29.0,107900.0,29.08,29.1,28.96,29.0,107900.0
2007-04-13 12:20:00,29.0,29.15,28.98,29.09,83400.0,29.0,29.15,28.98,29.09,83400.0
2007-04-13 12:30:00,29.09,29.2,29.09,29.14,67200.0,29.09,29.2,29.09,29.14,67200.0
2007-04-13 12:40:00,29.15,29.18,29.07,29.12,79200.0,29.15,29.18,29.07,29.12,79200.0
2007-04-13 12:50:00,29.12,29.35,29.12,29.3,155400.0,29.12,29.35,29.12,29.3,155400.0
2007-04-13 13:00:00,29.31,29.45,29.29,29.45,117300.0,29.31,29.45,29.29,29.45,117300.0
2007-04-13 13:10:00,29.45,29.52,29.41,29.49,116400.0,29.45,29.52,29.41,29.49,116400.0
2007-04-13 13:20:00,29.5,29.62,29.48,29.59,64300.0,29.5,29.62,29.48,29.59,64300.0
2007-04-13 13:30:00,29.59,29.64,29.53,29.62,74300.0,29.59,29.64,29.53,29.62,74300.0
2007-04-13 13:40:00,29.62,29.69,29.62,29.68,46200.0,29.62,29.69,29.62,29.68,46200.0
2007-04-13 13:50:00,29.68,29.68,29.58,29.6,145500.0,29.68,29.68,29.58,29.6,145500.0
2007-04-13 14:00:00,29.6,29.64,29.54,29.55,114900.0,29.6,29.64,29.54,29.55,114900.0
2007-04-13 14:10:00,29.56,29.67,29.56,29.67,73000.0,29.56,29.67,29.56,29.67,73000.0
2007-04-13 14:20:00,29.67,29.83,29.66,29.83,120800.0,29.67,29.83,29.66,29.83,120800.0
2007-04-13 14:30:00,29.82,29.97,29.82,29.93,114200.0,29.82,29.97,29.82,29.93,114200.0
2007-04-13 14:40:00,29.93,30.06,29.92,30.04,174000.0,29.93,30.06,29.92,30.04,174000.0
2007-04-13 14:50:00,30.04,30.07,30.0,30.05,141500.0,30.04,30.07,30.0,30.05,141500.0
2007-04-13 15:00:00,30.06,30.11,30.02,30.09,96500.0,30.06,30.11,30.02,30.09,96500.0
2007-04-13 15:10:00,30.09,30.12,30.08,30.12,81000.0,30.09,30.12,30.08,30.12,81000.0
2007-04-13 15:20:00,30.11,30.21,30.11,30.2,112200.0,30.11,30.21,30.11,30.2,112200.0
2007-04-13 15:30:00,30.2,30.24,30.19,30.21,153600.0,30.2,30.24,30.19,30.21,153600.0
2007-04-13 15:40:00,30.2,30.21,30.1,30.14,145100.0,30.2,30.21,30.1,30.14,145100.0
2007-04-13 15:50:00,30.13,30.23,30.08,30.2,322000.0,30.13,30.23,30.08,30.2,322000.0
2007-04-16 09:30:00,28.76,29.1,28.33,29.0,923900.0,28.76,29.1,28.33,29.0,923900.0
2007-04-16 09:40:00,29.0,29.19,28.94,29.05,435400.0,29.0,29.19,28.94,29.05,435400.0
2007-04-16 09:50:00,29.06,29.09,28.75,28.82,409400.0,29.06,29.09,28.75,28.82,409400.0
2007-04-16 10:00:00,28.82,28.9,28.42,28.82,280900.0,28.82,28.9,28.42,28.82,280900.0
2007-04-16 10:10:00,28.81,28.86,28.59,28.68,253800.0,28.81,28.86,28.59,28.68,253800.0
2007-04-16 10:20:00,28.67,28.73,28.27,28.42,526500.0,28.67,28.73,28.27,28.42,526500.0
2007-04-16 10:30:00,28.42,28.5,28.35,28.47,184400.0,28.42,28.5,28.35,28.47,184400.0
2007-04-16 10:40:00,28.47,28.55,28.45,28.47,235800.0,28.47,28.55,28.45,28.47,235800.0
2007-04-16 10:50:00,28.48,28.63,28.46,28.56,250600.0,28.48,28.63,28.46,28.56,250600.0
2007-04-16 11:00:00,28.55,28.72,28.52,28.62,190700.0,28.55,28.72,28.52,28.62,190700.0
2007-04-16 11:10:00,28.62,28.87,28.6,28.8,140400.0,28.62,28.87,28.6,28.8,140400.0
2007-04-16 11:20:00,28.78,28.8,28.68,28.72,163200.0,28.78,28.8,28.68,28.72,163200.0
2007-04-16 11:30:00,28.71,29.0,28.7,28.94,205800.0,28.71,29.0,28.7,28.94,205800.0
2007-04-16 11:40:00,28.94,28.97,28.9,28.93,60900.0,28.94,28.97,28.9,28.93,60900.0
2007-04-16 11:50:00,28.93,29.0,28.85,28.97,126500.0,28.93,29.0,28.85,28.97,126500.0
2007-04-16 12:00:00,28.97,29.13,28.97,29.08,232200.0,28.97,29.13,28.97,29.08,232200.0
2007-04-16 12:10:00,29.07,29.12,29.03,29.05,84900.0,29.07,29.12,29.03,29.05,84900.0
2007-04-16 12:20:00,29.05,29.11,29.03,29.07,76600.0,29.05,29.11,29.03,29.07,76600.0
2007-04-16 12:30:00,29.07,29.11,29.03,29.05,69500.0,29.07,29.11,29.03,29.05,69500.0
2007-04-16 12:40:00,29.06,29.28,29.05,29.25,106100.0,29.06,29.28,29.05,29.25,106100.0
2007-04-16 12:50:00,29.25,29.64,29.22,29.37,352700.0,29.25,29.64,29.22,29.37,352700.0
2007-04-16 13:00:00,29.39,29.41,29.3,29.35,90800.0,29.39,29.41,29.3,29.35,90800.0
2007-04-16 13:10:00,29.34,29.41,29.32,29.38,48800.0,29.34,29.41,29.32,29.38,48800.0
2007-04-16 13:20:00,29.38,29.38,29.31,29.35,59100.0,29.38,29.38,29.31,29.35,59100.0
2007-04-16 13:30:00,29.36,29.45,29.35,29.45,161600.0,29.36,29.45,29.35,29.45,161600.0
2007-04-16 13:40:00,29.44,29.53,29.39,29.53,133700.0,29.44,29.53,29.39,29.53,133700.0
2007-04-16 13:50:00,29.52,29.75,29.45,29.63,243300.0,29.52,29.75,29.45,29.63,243300.0
2007-04-16 14:00:00,29.64,29.64,29.44,29.49,174700.0,29.64,29.64,29.44,29.49,174700.0
2007-04-16 14:10:00,29.49,29.57,29.46,29.53,143000.0,29.49,29.57,29.46,29.53,143000.0
2007-04-16 14:20:00,29.53,29.53,29.49,29.53,122900.0,29.53,29.53,29.49,29.53,122900.0
2007-04-16 14:30:00,29.52,29.57,29.51,29.55,61600.0,29.52,29.57,29.51,29.55,61600.0
2007-04-16 14:40:00,29.56,29.64,29.55,29.62,56800.0,29.56,29.64,29.55,29.62,56800.0
2007-04-16 14:50:00,29.63,29.69,29.61,29.61,80300.0,29.63,29.69,29.61,29.61,80300.0
2007-04-16 15:00:00,29.61,29.72,29.57,29.71,87400.0,29.61,29.72,29.57,29.71,87400.0
2007-04-16 15:10:00,29.72,29.73,29.62,29.66,87400.0,29.72,29.73,29.62,29.66,87400.0
2007-04-16 15:20:00,29.65,29.69,29.55,29.69,125700.0,29.65,29.69,29.55,29.69,125700.0
2007-04-16 15:30:00,29.68,29.8,29.68,29.8,191800.0,29.68,29.8,29.68,29.8,191800.0
2007-04-16 15:40:00,29.8,29.86,29.5,29.85,300500.0,29.8,29.86,29.5,29.85,300500.0
2007-04-16 15:50:00,29.85,29.93,29.81,29.93,337300.0,29.85,29.93,29.81,29.93,337300.0
2007-04-17 09:30:00,30.0,31.0,29.7,30.76,294600.0,30.0,31.0,29.7,30.76,294600.0
2007-04-17 09:40:00,30.78,30.97,30.69,30.76,265300.0,30.78,30.97,30.69,30.76,265300.0
2007-04-17 09:50:00,30.76,30.77,30.5,30.71,292900.0,30.76,30.77,30.5,30.71,292900.0
2007-04-17 10:00:00,30.7,30.71,30.62,30.65,156400.0,30.7,30.71,30.62,30.65,156400.0
2007-04-17 10:10:00,30.66,30.8,30.62,30.79,157700.0,30.66,30.8,30.62,30.79,157700.0
2007-04-17 10:20:00,30.8,30.84,30.66,30.72,138600.0,30.8,30.84,30.66,30.72,138600.0
2007-04-17 10:30:00,30.72,30.81,30.7,30.77,108100.0,30.72,30.81,30.7,30.77,108100.0
2007-04-17 10:40:00,30.78,31.0,30.78,30.99,225400.0,30.78,31.0,30.78,30.99,225400.0
2007-04-17 10:50:00,30.99,31.05,30.87,30.96,175800.0,30.99,31.05,30.87,30.96,175800.0
2007-04-17 11:00:00,30.96,31.2,30.95,31.2,240200.0,30.96,31.2,30.95,31.2,240200.0
2007-04-17 11:10:00,31.2,31.24,31.12,31.17,116000.0,31.2,31.24,31.12,31.17,116000.0
2007-04-17 11:20:00,31.16,31.17,30.95,31.0,93500.0,31.16,31.17,30.95,31.0,93500.0
2007-04-17 11:30:00,31.0,31.15,30.98,31.11,47000.0,31.0,31.15,30.98,31.11,47000.0
2007-04-17 11:40:00,31.13,31.2,31.02,31.03,91700.0,31.13,31.2,31.02,31.03,91700.0
2007-04-17 11:50:00,31.03,31.17,30.95,31.15,91700.0,31.03,31.17,30.95,31.15,91700.0
2007-04-17 12:00:00,31.15,31.17,31.09,31.13,41800.0,31.15,31.17,31.09,31.13,41800.0
2007-04-17 12:10:00,31.13,31.17,31.13,31.16,36200.0,31.13,31.17,31.13,31.16,36200.0
2007-04-17 12:20:00,31.15,31.31,31.15,31.29,92100.0,31.15,31.31,31.15,31.29,92100.0
2007-04-17 12:30:00,31.29,31.37,31.28,31.31,81400.0,31.29,31.37,31.28,31.31,81400.0
2007-04-17 12:40:00,31.32,31.33,31.23,31.26,79100.0,31.32,31.33,31.23,31.26,79100.0
2007-04-17 12:50:00,31.27,31.4,31.25,31.37,87400.0,31.27,31.4,31.25,31.37,87400.0
2007-04-17 13:00:00,31.36,31.45,31.35,31.41,99500.0,31.36,31.45,31.35,31.41,99500.0
2007-04-17 13:10:00,31.41,31.41,31.3,31.39,97600.0,31.41,31.41,31.3,31.39,97600.0
2007-04-17 13:20:00,31.39,31.44,31.36,31.4,66100.0,31.39,31.44,31.36,31.4,66100.0
2007-04-17 13:30:00,31.39,31.6,31.39,31.58,127700.0,31.39,31.6,31.39,31.58,127700.0
2007-04-17 13:40:00,31.56,31.73,31.52,31.7,114600.0,31.56,31.73,31.52,31.7,114600.0
2007-04-17 13:50:00,31.7,31.85,31.65,31.81,166500.0,31.7,31.85,31.65,31.81,166500.0
2007-04-17 14:00:00,31.82,31.84,31.65,31.66,157900.0,31.82,31.84,31.65,31.66,157900.0
2007-04-17 14:10:00,31.66,32.03,31.65,32.0,233300.0,31.66,32.03,31.65,32.0,233300.0
2007-04-17 14:20:00,32.0,32.08,31.75,31.8,187900.0,32.0,32.08,31.75,31.8,187900.0
2007-04-17 14:30:00,31.8,31.98,31.8,31.91,163800.0,31.8,31.98,31.8,31.91,163800.0
2007-04-17 14:40:00,31.91,32.17,31.87,32.06,157000.0,31.91,32.17,31.87,32.06,157000.0
2007-04-17 14:50:00,32.06,32.2,31.85,31.99,203300.0,32.06,32.2,31.85,31.99,203300.0
2007-04-17 15:00:00,31.99,32.19,31.98,32.07,163500.0,31.99,32.19,31.98,32.07,163500.0
2007-04-17 15:10:00,32.06,32.1,31.93,31.98,207600.0,32.06,32.1,31.93,31.98,207600.0
2007-04-17 15:20:00,31.98,32.0,31.84,31.93,111800.0,31.98,32.0,31.84,31.93,111800.0
2007-04-17 15:30:00,31.93,31.94,31.69,31.74,234900.0,31.93,31.94,31.69,31.74,234900.0
2007-04-17 15:40:00,31.74,31.76,31.63,31.65,159400.0,31.74,31.76,31.63,31.65,159400.0
2007-04-17 15:50:00,31.65,31.79,31.6,31.69,208700.0,31.65,31.79,31.6,31.69,208700.0
2007-04-18 09:30:00,31.68,31.69,31.51,31.6,74200.0,31.68,31.69,31.51,31.6,74200.0
2007-04-18 09:40:00,31.59,31.61,31.26,31.27,75500.0,31.59,31.61,31.26,31.27,75500.0
2007-04-18 09:50:00,31.27,31.47,31.22,31.33,92400.0,31.27,31.47,31.22,31.33,92400.0
2007-04-18 10:00:00,31.32,31.32,31.15,31.28,121700.0,31.32,31.32,31.15,31.28,121700.0
2007-04-18 10:10:00,31.28,31.58,31.2,31.55,154000.0,31.28,31.58,31.2,31.55,154000.0
2007-04-18 10:20:00,31.5,31.65,31.41,31.45,96800.0,31.5,31.65,31.41,31.45,96800.0
2007-04-18 10:30:00,31.46,31.57,31.41,31.49,74700.0,31.46,31.57,31.41,31.49,74700.0
2007-04-18 10:40:00,31.49,31.59,31.44,31.58,48600.0,31.49,31.59,31.44,31.58,48600.0
2007-04-18 10:50:00,31.56,31.56,31.47,31.47,30500.0,31.56,31.56,31.47,31.47,30500.0
2007-04-18 11:00:00,31.47,31.53,31.41,31.46,35500.0,31.47,31.53,31.41,31.46,35500.0
2007-04-18 11:10:00,31.47,31.47,31.34,31.46,42200.0,31.47,31.47,31.34,31.46,42200.0
2007-04-18 11:20:00,31.45,31.45,31.33,31.43,34200.0,31.45,31.45,31.33,31.43,34200.0
2007-04-18 11:30:00,31.42,31.47,31.39,31.4,39800.0,31.42,31.47,31.39,31.4,39800.0
2007-04-18 11:40:00,31.41,31.41,31.34,31.34,23300.0,31.41,31.41,31.34,31.34,23300.0
2007-04-18 11:50:00,31.34,31.47,31.34,31.46,62500.0,31.34,31.47,31.34,31.46,62500.0
2007-04-18 12:00:00,31.46,31.58,31.46,31.53,50000.0,31.46,31.58,31.46,31.53,50000.0
2007-04-18 12:10:00,31.54,31.54,31.5,31.51,24400.0,31.54,31.54,31.5,31.51,24400.0
2007-04-18 12:20:00,31.53,31.6,31.47,31.53,33900.0,31.53,31.6,31.47,31.53,33900.0
2007-04-18 12:30:00,31.54,31.56,31.49,31.5,24300.0,31.54,31.56,31.49,31.5,24300.0
2007-04-18 12:40:00,31.51,31.51,31.46,31.47,17600.0,31.51,31.51,31.46,31.47,17600.0
2007-04-18 12:50:00,31.47,31.55,31.47,31.48,27700.0,31.47,31.55,31.47,31.48,27700.0
2007-04-18 13:00:00,31.48,31.51,31.47,31.48,15800.0,31.48,31.51,31.47,31.48,15800.0
2007-04-18 13:10:00,31.48,31.5,31.43,31.49,15400.0,31.48,31.5,31.43,31.49,15400.0
2007-04-18 13:20:00,31.49,31.5,31.44,31.48,51200.0,31.49,31.5,31.44,31.48,51200.0
2007-04-18 13:30:00,31.47,31.57,31.44,31.5,59100.0,31.47,31.57,31.44,31.5,59100.0
2007-04-18 13:40:00,31.49,31.52,31.45,31.49,48900.0,31.49,31.52,31.45,31.49,48900.0
2007-04-18 13:50:00,31.49,31.68,31.46,31.67,80800.0,31.49,31.68,31.46,31.67,80800.0
2007-04-18 14:00:00,31.65,31.87,31.64,31.77,70800.0,31.65,31.87,31.64,31.77,70800.0
2007-04-18 14:10:00,31.76,31.82,31.74,31.8,52300.0,31.76,31.82,31.74,31.8,52300.0
2007-04-18 14:20:00,31.8,31.84,31.77,31.81,36400.0,31.8,31.84,31.77,31.81,36400.0
2007-04-18 14:30:00,31.81,31.88,31.8,31.86,32500.0,31.81,31.88,31.8,31.86,32500.0
2007-04-18 14:40:00,31.86,31.9,31.86,31.87,55300.0,31.86,31.9,31.86,31.87,55300.0
2007-04-18 14:50:00,31.86,31.92,31.82,31.88,52000.0,31.86,31.92,31.82,31.88,52000.0
2007-04-18 15:00:00,31.89,31.95,31.87,31.92,39700.0,31.89,31.95,31.87,31.92,39700.0
2007-04-18 15:10:00,31.93,31.99,31.88,31.94,36000.0,31.93,31.99,31.88,31.94,36000.0
2007-04-18 15:20:00,31.94,31.95,31.87,31.94,40300.0,31.94,31.95,31.87,31.94,40300.0
2007-04-18 15:30:00,31.93,31.93,31.76,31.76,37800.0,31.93,31.93,31.76,31.76,37800.0
2007-04-18 15:40:00,31.75,31.82,31.75,31.77,62400.0,31.75,31.82,31.75,31.77,62400.0
2007-04-18 15:50:00,31.77,31.8,31.58,31.61,93300.0,31.77,31.8,31.58,31.61,93300.0
2007-04-19 09:30:00,31.53,31.65,31.05,31.35,73900.0,31.53,31.65,31.05,31.35,73900.0
2007-04-19 09:40:00,31.31,31.5,31.21,31.42,65700.0,31.31,31.5,31.21,31.42,65700.0
2007-04-19 09:50:00,31.43,31.48,31.3,31.41,37600.0,31.43,31.48,31.3,31.41,37600.0
2007-04-19 10:00:00,31.42,31.51,31.39,31.5,36100.0,31.42,31.51,31.39,31.5,36100.0
2007-04-19 10:10:00,31.5,31.55,31.42,31.55,33700.0,31.5,31.55,31.42,31.55,33700.0
2007-04-19 10:20:00,31.56,31.66,31.5,31.5,55200.0,31.56,31.66,31.5,31.5,55200.0
2007-04-19 10:30:00,31.51,31.57,31.35,31.37,34600.0,31.51,31.57,31.35,31.37,34600.0
2007-04-19 10:40:00,31.37,31.39,31.24,31.24,63900.0,31.37,31.39,31.24,31.24,63900.0
2007-04-19 10:50:00,31.23,31.27,31.17,31.25,104100.0,31.23,31.27,31.17,31.25,104100.0
2007-04-19 11:00:00,31.19,31.22,31.15,31.22,56600.0,31.19,31.22,31.15,31.22,56600.0
2007-04-19 11:10:00,31.22,31.39,31.2,31.27,62100.0,31.22,31.39,31.2,31.27,62100.0
2007-04-19 11:20:00,31.27,31.32,31.25,31.25,40100.0,31.27,31.32,31.25,31.25,40100.0
2007-04-19 11:30:00,31.25,31.29,31.22,31.23,54000.0,31.25,31.29,31.22,31.23,54000.0
2007-04-19 11:40:00,31.23,31.25,31.22,31.25,57900.0,31.23,31.25,31.22,31.25,57900.0
2007-04-19 11:50:00,31.25,31.29,31.19,31.22,70300.0,31.25,31.29,31.19,31.22,70300.0
2007-04-19 12:00:00,31.22,31.25,31.18,31.22,48800.0,31.22,31.25,31.18,31.22,48800.0
2007-04-19 12:10:00,31.22,31.32,31.22,31.31,77300.0,31.22,31.32,31.22,31.31,77300.0
2007-04-19 12:20:00,31.31,31.44,31.31,31.31,232600.0,31.31,31.44,31.31,31.31,232600.0
2007-04-19 12:30:00,31.3,31.35,31.23,31.26,132000.0,31.3,31.35,31.23,31.26,132000.0
2007-04-19 12:40:00,31.25,31.26,31.23,31.25,49100.0,31.25,31.26,31.23,31.25,49100.0
2007-04-19 12:50:00,31.25,31.25,31.2,31.21,42000.0,31.25,31.25,31.2,31.21,42000.0
2007-04-19 13:00:00,31.21,31.26,31.21,31.23,48400.0,31.21,31.26,31.21,31.23,48400.0
2007-04-19 13:10:00,31.22,31.23,31.19,31.22,36300.0,31.22,31.23,31.19,31.22,36300.0
2007-04-19 13:20:00,31.22,31.22,31.19,31.22,26300.0,31.22,31.22,31.19,31.22,26300.0
2007-04-19 13:30:00,31.21,31.22,31.19,31.2,24400.0,31.21,31.22,31.19,31.2,24400.0
2007-04-19 13:40:00,31.2,31.22,31.19,31.2,20700.0,31.2,31.22,31.19,31.2,20700.0
2007-04-19 13:50:00,31.2,31.22,31.12,31.17,45600.0,31.2,31.22,31.12,31.17,45600.0
2007-04-19 14:00:00,31.17,31.19,31.12,31.16,54300.0,31.17,31.19,31.12,31.16,54300.0
2007-04-19 14:10:00,31.15,31.17,31.06,31.09,57200.0,31.15,31.17,31.06,31.09,57200.0
2007-04-19 14:20:00,31.09,31.1,30.99,31.07,144800.0,31.09,31.1,30.99,31.07,144800.0
2007-04-19 14:30:00,31.06,31.08,31.0,31.03,59300.0,31.06,31.08,31.0,31.03,59300.0
2007-04-19 14:40:00,31.03,31.08,31.0,31.04,97600.0,31.03,31.08,31.0,31.04,97600.0
2007-04-19 14:50:00,31.05,31.05,31.0,31.01,116900.0,31.05,31.05,31.0,31.01,116900.0
2007-04-19 15:00:00,31.0,31.06,31.0,31.02,101100.0,31.0,31.06,31.0,31.02,101100.0
2007-04-19 15:10:00,31.03,31.04,31.0,31.0,52000.0,31.03,31.04,31.0,31.0,52000.0
2007-04-19 15:20:00,31.01,31.1,31.0,31.08,120000.0,31.01,31.1,31.0,31.08,120000.0
2007-04-19 15:30:00,31.08,31.08,31.0,31.0,121400.0,31.08,31.08,31.0,31.0,121400.0
2007-04-19 15:40:00,31.0,31.07,30.95,31.0,211700.0,31.0,31.07,30.95,31.0,211700.0
2007-04-19 15:50:00,31.01,31.13,30.98,31.03,149600.0,31.01,31.13,30.98,31.03,149600.0
2007-04-20 09:30:00,31.47,31.79,31.42,31.63,447300.0,31.47,31.79,31.42,31.63,447300.0
2007-04-20 09:40:00,31.71,31.73,31.5,31.52,85900.0,31.71,31.73,31.5,31.52,85900.0
2007-04-20 09:50:00,31.51,31.53,31.38,31.43,58200.0,31.51,31.53,31.38,31.43,58200.0
2007-04-20 10:00:00,31.43,31.46,31.28,31.44,88200.0,31.43,31.46,31.28,31.44,88200.0
2007-04-20 10:10:00,31.45,31.49,31.4,31.4,47400.0,31.45,31.49,31.4,31.4,47400.0
2007-04-20 10:20:00,31.38,31.42,31.33,31.38,42400.0,31.38,31.42,31.33,31.38,42400.0
2007-04-20 10:30:00,31.38,31.4,31.25,31.28,38400.0,31.38,31.4,31.25,31.28,38400.0
2007-04-20 10:40:00,31.28,31.34,31.27,31.32,34000.0,31.28,31.34,31.27,31.32,34000.0
2007-04-20 10:50:00,31.33,31.33,31.21,31.29,33800.0,31.33,31.33,31.21,31.29,33800.0
2007-04-20 11:00:00,31.29,31.33,31.23,31.26,29800.0,31.29,31.33,31.23,31.26,29800.0
2007-04-20 11:10:00,31.26,31.28,31.09,31.17,38900.0,31.26,31.28,31.09,31.17,38900.0
2007-04-20 11:20:00,31.14,31.21,31.1,31.11,17400.0,31.14,31.21,31.1,31.11,17400.0
2007-04-20 11:30:00,31.12,31.42,31.11,31.38,51000.0,31.12,31.42,31.11,31.38,51000.0
2007-04-20 11:40:00,31.36,31.36,31.15,31.2,40500.0,31.36,31.36,31.15,31.2,40500.0
2007-04-20 11:50:00,31.2,31.25,31.14,31.2,27200.0,31.2,31.25,31.14,31.2,27200.0
2007-04-20 12:00:00,31.2,31.25,31.15,31.19,33400.0,31.2,31.25,31.15,31.19,33400.0
2007-04-20 12:10:00,31.19,31.35,31.16,31.26,49300.0,31.19,31.35,31.16,31.26,49300.0
2007-04-20 12:20:00,31.26,31.35,31.25,31.3,18700.0,31.26,31.35,31.25,31.3,18700.0
2007-04-20 12:30:00,31.32,31.35,31.26,31.28,18100.0,31.32,31.35,31.26,31.28,18100.0
2007-04-20 12:40:00,31.29,31.32,31.27,31.32,24200.0,31.29,31.32,31.27,31.32,24200.0
2007-04-20 12:50:00,31.3,31.4,31.3,31.36,18300.0,31.3,31.4,31.3,31.36,18300.0
2007-04-20 13:00:00,31.36,31.43,31.36,31.38,15200.0,31.36,31.43,31.36,31.38,15200.0
2007-04-20 13:10:00,31.38,31.42,31.36,31.38,15200.0,31.38,31.42,31.36,31.38,15200.0
2007-04-20 13:20:00,31.39,31.4,31.38,31.4,16600.0,31.39,31.4,31.38,31.4,16600.0
2007-04-20 13:30:00,31.4,31.44,31.39,31.41,15000.0,31.4,31.44,31.39,31.41,15000.0
2007-04-20 13:40:00,31.42,31.43,31.34,31.39,26000.0,31.42,31.43,31.34,31.39,26000.0
2007-04-20 13:50:00,31.41,31.48,31.4,31.47,23800.0,31.41,31.48,31.4,31.47,23800.0
2007-04-20 14:00:00,31.47,31.5,31.47,31.5,23200.0,31.47,31.5,31.47,31.5,23200.0
2007-04-20 14:10:00,31.49,31.59,31.49,31.58,34100.0,31.49,31.59,31.49,31.58,34100.0
2007-04-20 14:20:00,31.59,31.68,31.56,31.67,31900.0,31.59,31.68,31.56,31.67,31900.0
2007-04-20 14:30:00,31.67,31.74,31.65,31.72,37800.0,31.67,31.74,31.65,31.72,37800.0
2007-04-20 14:40:00,31.72,31.82,31.71,31.81,54800.0,31.72,31.82,31.71,31.81,54800.0
2007-04-20 14:50:00,31.81,31.87,31.8,31.82,63100.0,31.81,31.87,31.8,31.82,63100.0
2007-04-20 15:00:00,31.82,31.96,31.82,31.94,85300.0,31.82,31.96,31.82,31.94,85300.0
2007-04-20 15:10:00,31.94,31.99,31.87,31.87,71700.0,31.94,31.99,31.87,31.87,71700.0
2007-04-20 15:20:00,31.87,31.89,31.78,31.8,102300.0,31.87,31.89,31.78,31.8,102300.0
2007-04-20 15:30:00,31.81,31.89,31.79,31.84,83200.0,31.81,31.89,31.79,31.84,83200.0
2007-04-20 15:40:00,31.84,31.91,31.83,31.84,68800.0,31.84,31.91,31.83,31.84,68800.0
2007-04-20 15:50:00,31.84,31.9,31.81,31.88,133600.0,31.84,31.9,31.81,31.88,133600.0
2007-04-23 09:30:00,31.42,31.42,30.84,31.06,210300.0,31.42,31.42,30.84,31.06,210300.0
2007-04-23 09:40:00,31.07,31.11,30.94,31.02,118600.0,31.07,31.11,30.94,31.02,118600.0
2007-04-23 09:50:00,31.01,31.1,31.0,31.09,93400.0,31.01,31.1,31.0,31.09,93400.0
2007-04-23 10:00:00,31.1,31.27,31.05,31.24,96100.0,31.1,31.27,31.05,31.24,96100.0
2007-04-23 10:10:00,31.23,31.42,31.18,31.4,81700.0,31.23,31.42,31.18,31.4,81700.0
2007-04-23 10:20:00,31.39,31.62,31.27,31.62,96900.0,31.39,31.62,31.27,31.62,96900.0
2007-04-23 10:30:00,31.6,31.64,31.44,31.44,44700.0,31.6,31.64,31.44,31.44,44700.0
2007-04-23 10:40:00,31.46,31.59,31.4,31.59,23600.0,31.46,31.59,31.4,31.59,23600.0
2007-04-23 10:50:00,31.59,31.64,31.47,31.52,40100.0,31.59,31.64,31.47,31.52,40100.0
2007-04-23 11:00:00,31.5,31.59,31.42,31.42,27500.0,31.5,31.59,31.42,31.42,27500.0
2007-04-23 11:10:00,31.44,31.58,31.41,31.56,22800.0,31.44,31.58,31.41,31.56,22800.0
2007-04-23 11:20:00,31.56,31.68,31.56,31.65,50500.0,31.56,31.68,31.56,31.65,50500.0
2007-04-23 11:30:00,31.65,31.72,31.6,31.69,37000.0,31.65,31.72,31.6,31.69,37000.0
2007-04-23 11:40:00,31.68,31.72,31.64,31.7,30800.0,31.68,31.72,31.64,31.7,30800.0
2007-04-23 11:50:00,31.69,31.79,31.68,31.78,28100.0,31.69,31.79,31.68,31.78,28100.0
2007-04-23 12:00:00,31.79,31.86,31.77,31.83,57100.0,31.79,31.86,31.77,31.83,57100.0
2007-04-23 12:10:00,31.83,31.86,31.64,31.7,33300.0,31.83,31.86,31.64,31.7,33300.0
2007-04-23 12:20:00,31.69,31.8,31.69,31.78,19600.0,31.69,31.8,31.69,31.78,19600.0
2007-04-23 12:30:00,31.79,31.8,31.74,31.75,13900.0,31.79,31.8,31.74,31.75,13900.0
2007-04-23 12:40:00,31.75,31.78,31.72,31.73,17000.0,31.75,31.78,31.72,31.73,17000.0
2007-04-23 12:50:00,31.73,31.77,31.72,31.76,17500.0,31.73,31.77,31.72,31.76,17500.0
2007-04-23 13:00:00,31.76,31.78,31.74,31.78,31000.0,31.76,31.78,31.74,31.78,31000.0
2007-04-23 13:10:00,31.77,31.79,31.75,31.78,28100.0,31.77,31.79,31.75,31.78,28100.0
2007-04-23 13:20:00,31.77,31.78,31.67,31.7,39300.0,31.77,31.78,31.67,31.7,39300.0
2007-04-23 13:30:00,31.7,31.79,31.7,31.75,57000.0,31.7,31.79,31.7,31.75,57000.0
2007-04-23 13:40:00,31.75,31.78,31.68,31.69,34300.0,31.75,31.78,31.68,31.69,34300.0
2007-04-23 13:50:00,31.69,31.69,31.5,31.5,51400.0,31.69,31.69,31.5,31.5,51400.0
2007-04-23 14:00:00,31.51,31.56,31.5,31.54,50600.0,31.51,31.56,31.5,31.54,50600.0
2007-04-23 14:10:00,31.53,31.66,31.49,31.61,111200.0,31.53,31.66,31.49,31.61,111200.0
2007-04-23 14:20:00,31.63,31.63,31.57,31.6,18600.0,31.63,31.63,31.57,31.6,18600.0
2007-04-23 14:30:00,31.6,31.7,31.59,31.65,31600.0,31.6,31.7,31.59,31.65,31600.0
2007-04-23 14:40:00,31.64,31.73,31.58,31.71,24100.0,31.64,31.73,31.58,31.71,24100.0
2007-04-23 14:50:00,31.71,31.75,31.6,31.69,46900.0,31.71,31.75,31.6,31.69,46900.0
2007-04-23 15:00:00,31.7,31.7,31.56,31.61,24600.0,31.7,31.7,31.56,31.61,24600.0
2007-04-23 15:10:00,31.6,31.61,31.51,31.51,42500.0,31.6,31.61,31.51,31.51,42500.0
2007-04-23 15:20:00,31.52,31.54,31.43,31.49,56900.0,31.52,31.54,31.43,31.49,56900.0
2007-04-23 15:30:00,31.48,31.48,31.39,31.48,58800.0,31.48,31.48,31.39,31.48,58800.0
2007-04-23 15:40:00,31.48,31.48,31.39,31.44,76000.0,31.48,31.48,31.39,31.44,76000.0
2007-04-23 15:50:00,31.45,31.6,31.41,31.55,71900.0,31.45,31.6,31.41,31.55,71900.0
2007-04-24 09:30:00,31.55,31.55,31.06,31.06,70200.0,31.55,31.55,31.06,31.06,70200.0
2007-04-24 09:40:00,31.07,31.32,31.02,31.25,29500.0,31.07,31.32,31.02,31.25,29500.0
2007-04-24 09:50:00,31.25,31.3,31.12,31.22,27000.0,31.25,31.3,31.12,31.22,27000.0
2007-04-24 10:00:00,31.21,31.25,31.1,31.12,46600.0,31.21,31.25,31.1,31.12,46600.0
2007-04-24 10:10:00,31.13,31.15,31.06,31.1,28600.0,31.13,31.15,31.06,31.1,28600.0
2007-04-24 10:20:00,31.08,31.08,30.85,30.95,52700.0,31.08,31.08,30.85,30.95,52700.0
2007-04-24 10:30:00,30.96,31.1,30.75,30.99,78900.0,30.96,31.1,30.75,30.99,78900.0
2007-04-24 10:40:00,30.99,31.02,30.95,30.97,31700.0,30.99,31.02,30.95,30.97,31700.0
2007-04-24 10:50:00,30.97,31.01,30.91,30.94,28800.0,30.97,31.01,30.91,30.94,28800.0
2007-04-24 11:00:00,30.94,30.99,30.93,30.94,21200.0,30.94,30.99,30.93,30.94,21200.0
2007-04-24 11:10:00,30.93,31.03,30.93,31.01,26500.0,30.93,31.03,30.93,31.01,26500.0
2007-04-24 11:20:00,30.99,31.05,30.98,31.02,18000.0,30.99,31.05,30.98,31.02,18000.0
2007-04-24 11:30:00,31.02,31.1,31.02,31.07,24900.0,31.02,31.1,31.02,31.07,24900.0
2007-04-24 11:40:00,31.08,31.17,31.08,31.12,18100.0,31.08,31.17,31.08,31.12,18100.0
2007-04-24 11:50:00,31.12,31.13,31.11,31.11,13300.0,31.12,31.13,31.11,31.11,13300.0
2007-04-24 12:00:00,31.11,31.29,31.11,31.2,48200.0,31.11,31.29,31.11,31.2,48200.0
2007-04-24 12:10:00,31.2,31.37,31.2,31.33,51500.0,31.2,31.37,31.2,31.33,51500.0
2007-04-24 12:20:00,31.33,31.45,31.3,31.37,32300.0,31.33,31.45,31.3,31.37,32300.0
2007-04-24 12:30:00,31.42,31.49,31.35,31.4,23700.0,31.42,31.49,31.35,31.4,23700.0
2007-04-24 12:40:00,31.41,31.41,31.29,31.33,22200.0,31.41,31.41,31.29,31.33,22200.0
2007-04-24 12:50:00,31.32,31.43,31.32,31.38,16200.0,31.32,31.43,31.32,31.38,16200.0
2007-04-24 13:00:00,31.39,31.4,31.28,31.35,23000.0,31.39,31.4,31.28,31.35,23000.0
2007-04-24 13:10:00,31.35,31.37,31.26,31.33,11300.0,31.35,31.37,31.26,31.33,11300.0
2007-04-24 13:20:00,31.32,31.35,31.3,31.34,7700.0,31.32,31.35,31.3,31.34,7700.0
2007-04-24 13:30:00,31.35,31.47,31.34,31.44,27800.0,31.35,31.47,31.34,31.44,27800.0
2007-04-24 13:40:00,31.43,31.46,31.38,31.43,12300.0,31.43,31.46,31.38,31.43,12300.0
2007-04-24 13:50:00,31.42,31.44,31.34,31.34,14700.0,31.42,31.44,31.34,31.34,14700.0
2007-04-24 14:00:00,31.35,31.4,31.31,31.31,7500.0,31.35,31.4,31.31,31.31,7500.0
2007-04-24 14:10:00,31.32,31.38,31.26,31.29,21800.0,31.32,31.38,31.26,31.29,21800.0
2007-04-24 14:20:00,31.29,31.3,31.25,31.27,23900.0,31.29,31.3,31.25,31.27,23900.0
2007-04-24 14:30:00,31.26,31.27,31.25,31.25,18700.0,31.26,31.27,31.25,31.25,18700.0
2007-04-24 14:40:00,31.25,31.26,31.2,31.2,30400.0,31.25,31.26,31.2,31.2,30400.0
2007-04-24 14:50:00,31.2,31.21,31.16,31.18,37300.0,31.2,31.21,31.16,31.18,37300.0
2007-04-24 15:00:00,31.17,31.17,31.12,31.13,23800.0,31.17,31.17,31.12,31.13,23800.0
2007-04-24 15:10:00,31.13,31.15,31.11,31.12,19300.0,31.13,31.15,31.11,31.12,19300.0
2007-04-24 15:20:00,31.12,31.15,31.12,31.13,28200.0,31.12,31.15,31.12,31.13,28200.0
2007-04-24 15:30:00,31.13,31.19,31.12,31.17,22600.0,31.13,31.19,31.12,31.17,22600.0
2007-04-24 15:40:00,31.17,31.19,31.12,31.14,53500.0,31.17,31.19,31.12,31.14,53500.0
2007-04-24 15:50:00,31.14,31.21,31.11,31.21,107100.0,31.14,31.21,31.11,31.21,107100.0
2007-04-25 09:30:00,31.05,31.16,30.76,30.85,63600.0,31.05,31.16,30.76,30.85,63600.0
2007-04-25 09:40:00,30.85,30.87,30.77,30.8,64900.0,30.85,30.87,30.77,30.8,64900.0
2007-04-25 09:50:00,30.8,30.95,30.79,30.87,52900.0,30.8,30.95,30.79,30.87,52900.0
2007-04-25 10:00:00,30.86,30.98,30.78,30.97,84300.0,30.86,30.98,30.78,30.97,84300.0
2007-04-25 10:10:00,30.97,30.98,30.86,30.94,25600.0,30.97,30.98,30.86,30.94,25600.0
2007-04-25 10:20:00,30.95,31.14,30.94,31.14,28900.0,30.95,31.14,30.94,31.14,28900.0
2007-04-25 10:30:00,31.14,31.19,31.13,31.14,26800.0,31.14,31.19,31.13,31.14,26800.0
2007-04-25 10:40:00,31.14,31.33,31.13,31.33,27000.0,31.14,31.33,31.13,31.33,27000.0
2007-04-25 10:50:00,31.32,31.33,31.2,31.21,17100.0,31.32,31.33,31.2,31.21,17100.0
2007-04-25 11:00:00,31.21,31.26,31.06,31.07,104400.0,31.21,31.26,31.06,31.07,104400.0
2007-04-25 11:10:00,31.07,31.1,31.0,31.05,33100.0,31.07,31.1,31.0,31.05,33100.0
2007-04-25 11:20:00,31.04,31.1,31.01,31.01,36800.0,31.04,31.1,31.01,31.01,36800.0
2007-04-25 11:30:00,31.01,31.02,30.92,30.94,58000.0,31.01,31.02,30.92,30.94,58000.0
2007-04-25 11:40:00,30.94,30.99,30.93,30.99,18000.0,30.94,30.99,30.93,30.99,18000.0
2007-04-25 11:50:00,30.98,31.07,30.97,31.07,70900.0,30.98,31.07,30.97,31.07,70900.0
2007-04-25 12:00:00,31.07,31.08,30.97,30.97,175900.0,31.07,31.08,30.97,30.97,175900.0
2007-04-25 12:10:00,30.97,30.98,30.92,30.95,43600.0,30.97,30.98,30.92,30.95,43600.0
2007-04-25 12:20:00,30.94,30.95,30.86,30.87,52500.0,30.94,30.95,30.86,30.87,52500.0
2007-04-25 12:30:00,30.86,30.88,30.84,30.88,37100.0,30.86,30.88,30.84,30.88,37100.0
2007-04-25 12:40:00,30.88,30.91,30.88,30.9,42600.0,30.88,30.91,30.88,30.9,42600.0
2007-04-25 12:50:00,30.9,30.92,30.8,30.84,55900.0,30.9,30.92,30.8,30.84,55900.0
2007-04-25 13:00:00,30.83,30.84,30.81,30.83,30500.0,30.83,30.84,30.81,30.83,30500.0
2007-04-25 13:10:00,30.83,30.9,30.82,30.9,36700.0,30.83,30.9,30.82,30.9,36700.0
2007-04-25 13:20:00,30.9,30.9,30.83,30.85,31400.0,30.9,30.9,30.83,30.85,31400.0
2007-04-25 13:30:00,30.85,30.88,30.84,30.87,14100.0,30.85,30.88,30.84,30.87,14100.0
2007-04-25 13:40:00,30.86,30.87,30.8,30.86,33400.0,30.86,30.87,30.8,30.86,33400.0
2007-04-25 13:50:00,30.86,30.92,30.84,30.92,54000.0,30.86,30.92,30.84,30.92,54000.0
2007-04-25 14:00:00,30.92,31.0,30.9,30.98,36900.0,30.92,31.0,30.9,30.98,36900.0
2007-04-25 14:10:00,30.98,31.05,30.91,31.04,49000.0,30.98,31.05,30.91,31.04,49000.0
2007-04-25 14:20:00,31.03,31.04,30.93,30.99,21500.0,31.03,31.04,30.93,30.99,21500.0
2007-04-25 14:30:00,30.99,31.02,30.98,31.02,25000.0,30.99,31.02,30.98,31.02,25000.0
2007-04-25 14:40:00,31.01,31.11,31.01,31.11,41200.0,31.01,31.11,31.01,31.11,41200.0
2007-04-25 14:50:00,31.1,31.18,31.08,31.17,69500.0,31.1,31.18,31.08,31.17,69500.0
2007-04-25 15:00:00,31.17,31.23,31.13,31.22,58900.0,31.17,31.23,31.13,31.22,58900.0
2007-04-25 15:10:00,31.22,31.23,31.09,31.17,93600.0,31.22,31.23,31.09,31.17,93600.0
2007-04-25 15:20:00,31.17,31.25,31.17,31.24,26300.0,31.17,31.25,31.17,31.24,26300.0
2007-04-25 15:30:00,31.24,31.25,31.13,31.24,38000.0,31.24,31.25,31.13,31.24,38000.0
2007-04-25 15:40:00,31.23,31.29,31.19,31.26,42100.0,31.23,31.29,31.19,31.26,42100.0
2007-04-25 15:50:00,31.27,31.34,31.2,31.32,93800.0,31.27,31.34,31.2,31.32,93800.0
2007-04-26 09:30:00,31.07,31.31,31.06,31.25,42100.0,31.07,31.31,31.06,31.25,42100.0
2007-04-26 09:40:00,31.25,31.26,31.16,31.21,21300.0,31.25,31.26,31.16,31.21,21300.0
2007-04-26 09:50:00,31.21,31.21,31.1,31.12,21400.0,31.21,31.21,31.1,31.12,21400.0
2007-04-26 10:00:00,31.12,31.16,31.05,31.06,38300.0,31.12,31.16,31.05,31.06,38300.0
2007-04-26 10:10:00,31.07,31.13,31.04,31.1,31400.0,31.07,31.13,31.04,31.1,31400.0
2007-04-26 10:20:00,31.1,31.15,30.99,31.07,41000.0,31.1,31.15,30.99,31.07,41000.0
2007-04-26 10:30:00,31.05,31.2,31.05,31.1,34500.0,31.05,31.2,31.05,31.1,34500.0
2007-04-26 10:40:00,31.1,31.1,31.04,31.07,28400.0,31.1,31.1,31.04,31.07,28400.0
2007-04-26 10:50:00,31.08,31.08,31.0,31.04,30200.0,31.08,31.08,31.0,31.04,30200.0
2007-04-26 11:00:00,31.04,31.07,31.0,31.02,32900.0,31.04,31.07,31.0,31.02,32900.0
2007-04-26 11:10:00,31.01,31.18,31.01,31.1,36300.0,31.01,31.18,31.01,31.1,36300.0
2007-04-26 11:20:00,31.1,31.16,31.07,31.1,25400.0,31.1,31.16,31.07,31.1,25400.0
2007-04-26 11:30:00,31.09,31.1,31.06,31.07,13900.0,31.09,31.1,31.06,31.07,13900.0
2007-04-26 11:40:00,31.07,31.07,30.94,31.0,27300.0,31.07,31.07,30.94,31.0,27300.0
2007-04-26 11:50:00,31.0,31.0,30.89,30.91,40900.0,31.0,31.0,30.89,30.91,40900.0
2007-04-26 12:00:00,30.9,31.05,30.9,31.05,36200.0,30.9,31.05,30.9,31.05,36200.0
2007-04-26 12:10:00,31.05,31.05,31.0,31.03,16000.0,31.05,31.05,31.0,31.03,16000.0
2007-04-26 12:20:00,31.03,31.1,31.03,31.08,16700.0,31.03,31.1,31.03,31.08,16700.0
2007-04-26 12:30:00,31.08,31.15,31.07,31.15,16200.0,31.08,31.15,31.07,31.15,16200.0
2007-04-26 12:40:00,31.13,31.18,31.13,31.17,12400.0,31.13,31.18,31.13,31.17,12400.0
2007-04-26 12:50:00,31.16,31.16,31.05,31.12,17000.0,31.16,31.16,31.05,31.12,17000.0
2007-04-26 13:00:00,31.13,31.13,31.05,31.05,15900.0,31.13,31.13,31.05,31.05,15900.0
2007-04-26 13:10:00,31.05,31.13,31.05,31.1,9700.0,31.05,31.13,31.05,31.1,9700.0
2007-04-26 13:20:00,31.1,31.1,31.02,31.05,18500.0,31.1,31.1,31.02,31.05,18500.0
2007-04-26 13:30:00,31.05,31.08,30.96,31.05,26400.0,31.05,31.08,30.96,31.05,26400.0
2007-04-26 13:40:00,31.04,31.08,31.01,31.04,15100.0,31.04,31.08,31.01,31.04,15100.0
2007-04-26 13:50:00,31.04,31.11,31.04,31.09,10200.0,31.04,31.11,31.04,31.09,10200.0
2007-04-26 14:00:00,31.08,31.15,31.08,31.15,9600.0,31.08,31.15,31.08,31.15,9600.0
2007-04-26 14:10:00,31.14,31.24,31.05,31.24,24800.0,31.14,31.24,31.05,31.24,24800.0
2007-04-26 14:20:00,31.24,31.25,31.11,31.14,23200.0,31.24,31.25,31.11,31.14,23200.0
2007-04-26 14:30:00,31.15,31.25,31.12,31.24,11300.0,31.15,31.25,31.12,31.24,11300.0
2007-04-26 14:40:00,31.24,31.3,31.21,31.3,21600.0,31.24,31.3,31.21,31.3,21600.0
2007-04-26 14:50:00,31.3,31.3,31.21,31.26,18800.0,31.3,31.3,31.21,31.26,18800.0
2007-04-26 15:00:00,31.26,31.34,31.26,31.33,23400.0,31.26,31.34,31.26,31.33,23400.0
2007-04-26 15:10:00,31.34,31.43,31.34,31.4,32000.0,31.34,31.43,31.34,31.4,32000.0
2007-04-26 15:20:00,31.4,31.42,31.39,31.41,19300.0,31.4,31.42,31.39,31.41,19300.0
2007-04-26 15:30:00,31.42,31.42,31.39,31.4,26800.0,31.42,31.42,31.39,31.4,26800.0
2007-04-26 15:40:00,31.4,31.5,31.4,31.47,54800.0,31.4,31.5,31.4,31.47,54800.0
2007-04-26 15:50:00,31.48,31.49,31.42,31.45,82200.0,31.48,31.49,31.42,31.45,82200.0
2007-04-27 09:30:00,31.32,31.5,31.32,31.5,45800.0,31.32,31.5,31.32,31.5,45800.0
2007-04-27 09:40:00,31.46,31.5,31.3,31.41,32400.0,31.46,31.5,31.3,31.41,32400.0
2007-04-27 09:50:00,31.41,31.48,31.33,31.43,15300.0,31.41,31.48,31.33,31.43,15300.0
2007-04-27 10:00:00,31.44,31.55,31.44,31.5,35800.0,31.44,31.55,31.44,31.5,35800.0
2007-04-27 10:10:00,31.49,31.5,31.25,31.29,38600.0,31.49,31.5,31.25,31.29,38600.0
2007-04-27 10:20:00,31.28,31.29,31.0,31.08,57000.0,31.28,31.29,31.0,31.08,57000.0
2007-04-27 10:30:00,31.08,31.19,31.01,31.1,34800.0,31.08,31.19,31.01,31.1,34800.0
2007-04-27 10:40:00,31.09,31.32,31.09,31.25,55800.0,31.09,31.32,31.09,31.25,55800.0
2007-04-27 10:50:00,31.24,31.26,31.23,31.25,9500.0,31.24,31.26,31.23,31.25,9500.0
2007-04-27 11:00:00,31.25,31.25,31.16,31.16,13100.0,31.25,31.25,31.16,31.16,13100.0
2007-04-27 11:10:00,31.14,31.14,31.05,31.09,37400.0,31.14,31.14,31.05,31.09,37400.0
2007-04-27 11:20:00,31.09,31.15,31.09,31.13,42800.0,31.09,31.15,31.09,31.13,42800.0
2007-04-27 11:30:00,31.13,31.16,31.1,31.15,19500.0,31.13,31.16,31.1,31.15,19500.0
2007-04-27 11:40:00,31.15,31.21,31.13,31.21,8200.0,31.15,31.21,31.13,31.21,8200.0
2007-04-27 11:50:00,31.21,31.21,31.14,31.21,11300.0,31.21,31.21,31.14,31.21,11300.0
2007-04-27 12:00:00,31.2,31.2,31.15,31.19,19700.0,31.2,31.2,31.15,31.19,19700.0
2007-04-27 12:10:00,31.19,31.2,31.18,31.2,7900.0,31.19,31.2,31.18,31.2,7900.0
2007-04-27 12:20:00,31.21,31.28,31.21,31.26,8300.0,31.21,31.28,31.21,31.26,8300.0
2007-04-27 12:30:00,31.27,31.27,31.2,31.23,12000.0,31.27,31.27,31.2,31.23,12000.0
2007-04-27 12:40:00,31.22,31.28,31.2,31.2,8200.0,31.22,31.28,31.2,31.2,8200.0
2007-04-27 12:50:00,31.19,31.2,31.15,31.16,6000.0,31.19,31.2,31.15,31.16,6000.0
2007-04-27 13:00:00,31.14,31.21,31.12,31.18,12200.0,31.14,31.21,31.12,31.18,12200.0
2007-04-27 13:10:00,31.18,31.19,31.13,31.19,4000.0,31.18,31.19,31.13,31.19,4000.0
2007-04-27 13:20:00,31.18,31.23,31.18,31.23,7900.0,31.18,31.23,31.18,31.23,7900.0
2007-04-27 13:30:00,31.24,31.32,31.22,31.24,26000.0,31.24,31.32,31.22,31.24,26000.0
2007-04-27 13:40:00,31.24,31.27,31.18,31.2,12600.0,31.24,31.27,31.18,31.2,12600.0
2007-04-27 13:50:00,31.2,31.23,31.19,31.22,4900.0,31.2,31.23,31.19,31.22,4900.0
2007-04-27 14:00:00,31.21,31.31,31.21,31.31,13200.0,31.21,31.31,31.21,31.31,13200.0
2007-04-27 14:10:00,31.3,31.34,31.23,31.24,13900.0,31.3,31.34,31.23,31.24,13900.0
2007-04-27 14:20:00,31.25,31.35,31.25,31.32,13700.0,31.25,31.35,31.25,31.32,13700.0
2007-04-27 14:30:00,31.31,31.34,31.25,31.3,12000.0,31.31,31.34,31.25,31.3,12000.0
2007-04-27 14:40:00,31.3,31.38,31.29,31.38,21300.0,31.3,31.38,31.29,31.38,21300.0
2007-04-27 14:50:00,31.37,31.37,31.21,31.24,15800.0,31.37,31.37,31.21,31.24,15800.0
2007-04-27 15:00:00,31.25,31.35,31.25,31.35,17700.0,31.25,31.35,31.25,31.35,17700.0
2007-04-27 15:10:00,31.35,31.4,31.31,31.35,28100.0,31.35,31.4,31.31,31.35,28100.0
2007-04-27 15:20:00,31.34,31.37,31.3,31.33,15000.0,31.34,31.37,31.3,31.33,15000.0
2007-04-27 15:30:00,31.32,31.35,31.3,31.34,27200.0,31.32,31.35,31.3,31.34,27200.0
2007-04-27 15:40:00,31.35,31.36,31.21,31.32,52000.0,31.35,31.36,31.21,31.32,52000.0
2007-04-27 15:50:00,31.32,31.41,31.25,31.36,66400.0,31.32,31.41,31.25,31.36,66400.0
2007-04-30 09:30:00,31.43,31.49,31.29,31.34,23500.0,31.43,31.49,31.29,31.34,23500.0
2007-04-30 09:40:00,31.27,31.38,31.27,31.3,16900.0,31.27,31.38,31.27,31.3,16900.0
2007-04-30 09:50:00,31.3,31.37,31.22,31.23,13200.0,31.3,31.37,31.22,31.23,13200.0
2007-04-30 10:00:00,31.22,31.34,31.16,31.19,23600.0,31.22,31.34,31.16,31.19,23600.0
2007-04-30 10:10:00,31.19,31.4,31.15,31.38,22700.0,31.19,31.4,31.15,31.38,22700.0
2007-04-30 10:20:00,31.38,31.38,31.22,31.22,22500.0,31.38,31.38,31.22,31.22,22500.0
2007-04-30 10:30:00,31.22,31.45,31.21,31.41,19700.0,31.22,31.45,31.21,31.41,19700.0
2007-04-30 10:40:00,31.41,31.46,31.4,31.46,14200.0,31.41,31.46,31.4,31.46,14200.0
2007-04-30 10:50:00,31.46,31.53,31.38,31.53,41600.0,31.46,31.53,31.38,31.53,41600.0
2007-04-30 11:00:00,31.52,31.53,31.46,31.48,33100.0,31.52,31.53,31.46,31.48,33100.0
2007-04-30 11:10:00,31.46,31.49,31.45,31.49,10900.0,31.46,31.49,31.45,31.49,10900.0
2007-04-30 11:20:00,31.5,31.51,31.34,31.42,49000.0,31.5,31.51,31.34,31.42,49000.0
2007-04-30 11:30:00,31.42,31.44,31.31,31.35,28000.0,31.42,31.44,31.31,31.35,28000.0
2007-04-30 11:40:00,31.36,31.46,31.35,31.43,14100.0,31.36,31.46,31.35,31.43,14100.0
2007-04-30 11:50:00,31.41,31.49,31.41,31.42,16400.0,31.41,31.49,31.41,31.42,16400.0
2007-04-30 12:00:00,31.43,31.47,31.38,31.44,15400.0,31.43,31.47,31.38,31.44,15400.0
2007-04-30 12:10:00,31.43,31.48,31.39,31.42,25000.0,31.43,31.48,31.39,31.42,25000.0
2007-04-30 12:20:00,31.43,31.44,31.38,31.4,11500.0,31.43,31.44,31.38,31.4,11500.0
2007-04-30 12:30:00,31.39,31.42,31.37,31.38,11000.0,31.39,31.42,31.37,31.38,11000.0
2007-04-30 12:40:00,31.39,31.41,31.38,31.4,8400.0,31.39,31.41,31.38,31.4,8400.0
2007-04-30 12:50:00,31.39,31.4,31.36,31.38,8400.0,31.39,31.4,31.36,31.38,8400.0
2007-04-30 13:00:00,31.37,31.41,31.33,31.37,11800.0,31.37,31.41,31.33,31.37,11800.0
2007-04-30 13:10:00,31.35,31.37,31.34,31.36,26200.0,31.35,31.37,31.34,31.36,26200.0
2007-04-30 13:20:00,31.36,31.37,31.28,31.28,15600.0,31.36,31.37,31.28,31.28,15600.0
2007-04-30 13:30:00,31.28,31.31,31.21,31.31,12900.0,31.28,31.31,31.21,31.31,12900.0
2007-04-30 13:40:00,31.31,31.42,31.27,31.32,16700.0,31.31,31.42,31.27,31.32,16700.0
2007-04-30 13:50:00,31.32,31.34,31.23,31.31,9800.0,31.32,31.34,31.23,31.31,9800.0
2007-04-30 14:00:00,31.31,31.36,31.25,31.3,12100.0,31.31,31.36,31.25,31.3,12100.0
2007-04-30 14:10:00,31.32,31.32,31.22,31.23,17200.0,31.32,31.32,31.22,31.23,17200.0
2007-04-30 14:20:00,31.21,31.25,31.1,31.2,24400.0,31.21,31.25,31.1,31.2,24400.0
2007-04-30 14:30:00,31.19,31.19,30.89,30.9,58100.0,31.19,31.19,30.89,30.9,58100.0
2007-04-30 14:40:00,30.9,30.95,30.81,30.83,34600.0,30.9,30.95,30.81,30.83,34600.0
2007-04-30 14:50:00,30.83,30.91,30.8,30.91,38700.0,30.83,30.91,30.8,30.91,38700.0
2007-04-30 15:00:00,30.92,31.02,30.87,30.87,22000.0,30.92,31.02,30.87,30.87,22000.0
2007-04-30 15:10:00,30.87,30.87,30.78,30.81,21200.0,30.87,30.87,30.78,30.81,21200.0
2007-04-30 15:20:00,30.79,30.92,30.7,30.89,37700.0,30.79,30.92,30.7,30.89,37700.0
2007-04-30 15:30:00,30.91,31.05,30.88,30.9,58700.0,30.91,31.05,30.88,30.9,58700.0
2007-04-30 15:40:00,30.89,30.89,30.72,30.77,75100.0,30.89,30.89,30.72,30.77,75100.0
2007-04-30 15:50:00,30.77,30.86,30.75,30.78,102800.0,30.77,30.86,30.75,30.78,102800.0
2007-05-01 09:30:00,30.75,30.89,30.29,30.3,69100.0,30.75,30.89,30.29,30.3,69100.0
2007-05-01 09:40:00,30.3,30.45,29.89,30.02,90300.0,30.3,30.45,29.89,30.02,90300.0
2007-05-01 09:50:00,30.04,30.05,29.82,29.98,68900.0,30.04,30.05,29.82,29.98,68900.0
2007-05-01 10:00:00,29.98,30.0,29.67,29.74,101000.0,29.98,30.0,29.67,29.74,101000.0
2007-05-01 10:10:00,29.74,30.15,29.69,30.01,126200.0,29.74,30.15,29.69,30.01,126200.0
2007-05-01 10:20:00,29.99,30.05,29.82,29.96,39600.0,29.99,30.05,29.82,29.96,39600.0
2007-05-01 10:30:00,29.94,30.0,29.86,29.97,46900.0,29.94,30.0,29.86,29.97,46900.0
2007-05-01 10:40:00,29.97,30.09,29.93,30.04,31300.0,29.97,30.09,29.93,30.04,31300.0
2007-05-01 10:50:00,30.05,30.1,30.0,30.01,60000.0,30.05,30.1,30.0,30.01,60000.0
2007-05-01 11:00:00,30.03,30.18,29.93,30.18,56500.0,30.03,30.18,29.93,30.18,56500.0
2007-05-01 11:10:00,30.19,30.19,29.99,30.09,41300.0,30.19,30.19,29.99,30.09,41300.0
2007-05-01 11:20:00,30.1,30.22,30.02,30.13,28500.0,30.1,30.22,30.02,30.13,28500.0
2007-05-01 11:30:00,30.11,30.3,30.07,30.25,22700.0,30.11,30.3,30.07,30.25,22700.0
2007-05-01 11:40:00,30.26,30.36,30.19,30.33,16100.0,30.26,30.36,30.19,30.33,16100.0
2007-05-01 11:50:00,30.33,30.35,30.02,30.06,82200.0,30.33,30.35,30.02,30.06,82200.0
2007-05-01 12:00:00,30.07,30.13,29.92,29.93,51400.0,30.07,30.13,29.92,29.93,51400.0
2007-05-01 12:10:00,29.94,30.07,29.91,30.07,28200.0,29.94,30.07,29.91,30.07,28200.0
2007-05-01 12:20:00,30.04,30.09,29.98,30.07,24100.0,30.04,30.09,29.98,30.07,24100.0
2007-05-01 12:30:00,30.06,30.1,30.04,30.1,12600.0,30.06,30.1,30.04,30.1,12600.0
2007-05-01 12:40:00,30.09,30.1,29.97,30.04,18800.0,30.09,30.1,29.97,30.04,18800.0
2007-05-01 12:50:00,30.07,30.07,30.01,30.03,13900.0,30.07,30.07,30.01,30.03,13900.0
2007-05-01 13:00:00,30.03,30.07,29.96,30.06,20400.0,30.03,30.07,29.96,30.06,20400.0
2007-05-01 13:10:00,30.05,30.05,29.92,30.03,18900.0,30.05,30.05,29.92,30.03,18900.0
2007-05-01 13:20:00,30.02,30.06,29.95,30.0,16100.0,30.02,30.06,29.95,30.0,16100.0
2007-05-01 13:30:00,29.99,30.06,29.96,29.97,27000.0,29.99,30.06,29.96,29.97,27000.0
2007-05-01 13:40:00,29.96,30.03,29.87,29.89,25400.0,29.96,30.03,29.87,29.89,25400.0
2007-05-01 13:50:00,29.87,30.02,29.78,29.92,49800.0,29.87,30.02,29.78,29.92,49800.0
2007-05-01 14:00:00,29.91,29.94,29.86,29.87,23700.0,29.91,29.94,29.86,29.87,23700.0
2007-05-01 14:10:00,29.86,29.92,29.78,29.92,139900.0,29.86,29.92,29.78,29.92,139900.0
2007-05-01 14:20:00,29.94,30.05,29.9,30.0,35200.0,29.94,30.05,29.9,30.0,35200.0
2007-05-01 14:30:00,30.0,30.05,29.96,30.01,33700.0,30.0,30.05,29.96,30.01,33700.0
2007-05-01 14:40:00,30.02,30.05,29.98,30.05,24200.0,30.02,30.05,29.98,30.05,24200.0
2007-05-01 14:50:00,30.04,30.05,30.0,30.02,21000.0,30.04,30.05,30.0,30.02,21000.0
2007-05-01 15:00:00,30.03,30.06,30.0,30.02,51400.0,30.03,30.06,30.0,30.02,51400.0
2007-05-01 15:10:00,30.01,30.08,30.0,30.06,38600.0,30.01,30.08,30.0,30.06,38600.0
2007-05-01 15:20:00,30.06,30.15,30.05,30.1,59000.0,30.06,30.15,30.05,30.1,59000.0
2007-05-01 15:30:00,30.11,30.15,30.1,30.13,38800.0,30.11,30.15,30.1,30.13,38800.0
2007-05-01 15:40:00,30.14,30.17,30.13,30.16,81300.0,30.14,30.17,30.13,30.16,81300.0
2007-05-01 15:50:00,30.16,30.29,30.11,30.21,207300.0,30.16,30.29,30.11,30.21,207300.0
2007-05-02 09:30:00,30.1,30.19,30.08,30.17,72700.0,30.1,30.19,30.08,30.17,72700.0
2007-05-02 09:40:00,30.18,30.19,30.14,30.18,34200.0,30.18,30.19,30.14,30.18,34200.0
2007-05-02 09:50:00,30.18,30.19,30.16,30.19,26500.0,30.18,30.19,30.16,30.19,26500.0
2007-05-02 10:00:00,30.18,30.42,30.18,30.4,43800.0,30.18,30.42,30.18,30.4,43800.0
2007-05-02 10:10:00,30.4,30.67,30.39,30.65,55900.0,30.4,30.67,30.39,30.65,55900.0
2007-05-02 10:20:00,30.64,30.72,30.64,30.7,18400.0,30.64,30.72,30.64,30.7,18400.0
2007-05-02 10:30:00,30.72,31.0,30.71,30.78,91700.0,30.72,31.0,30.71,30.78,91700.0
2007-05-02 10:40:00,30.79,30.8,30.72,30.73,14400.0,30.79,30.8,30.72,30.73,14400.0
2007-05-02 10:50:00,30.75,30.77,30.7,30.72,23600.0,30.75,30.77,30.7,30.72,23600.0
2007-05-02 11:00:00,30.71,30.77,30.69,30.75,21100.0,30.71,30.77,30.69,30.75,21100.0
2007-05-02 11:10:00,30.76,30.92,30.75,30.89,19800.0,30.76,30.92,30.75,30.89,19800.0
2007-05-02 11:20:00,30.88,30.88,30.81,30.85,24100.0,30.88,30.88,30.81,30.85,24100.0
2007-05-02 11:30:00,30.86,30.9,30.83,30.87,22200.0,30.86,30.9,30.83,30.87,22200.0
2007-05-02 11:40:00,30.88,30.88,30.82,30.85,19200.0,30.88,30.88,30.82,30.85,19200.0
2007-05-02 11:50:00,30.86,30.88,30.83,30.88,18300.0,30.86,30.88,30.83,30.88,18300.0
2007-05-02 12:00:00,30.88,31.0,30.85,30.89,62500.0,30.88,31.0,30.85,30.89,62500.0
2007-05-02 12:10:00,30.88,30.91,30.86,30.88,13500.0,30.88,30.91,30.86,30.88,13500.0
2007-05-02 12:20:00,30.88,30.9,30.87,30.89,17100.0,30.88,30.9,30.87,30.89,17100.0
2007-05-02 12:30:00,30.9,30.9,30.86,30.87,12100.0,30.9,30.9,30.86,30.87,12100.0
2007-05-02 12:40:00,30.86,30.88,30.84,30.86,9900.0,30.86,30.88,30.84,30.86,9900.0
2007-05-02 12:50:00,30.86,30.9,30.85,30.88,18800.0,30.86,30.9,30.85,30.88,18800.0
2007-05-02 13:00:00,30.88,30.96,30.88,30.95,28400.0,30.88,30.96,30.88,30.95,28400.0
2007-05-02 13:10:00,30.94,30.95,30.87,30.93,20700.0,30.94,30.95,30.87,30.93,20700.0
2007-05-02 13:20:00,30.94,30.97,30.84,30.88,28000.0,30.94,30.97,30.84,30.88,28000.0
2007-05-02 13:30:00,30.87,30.96,30.87,30.96,18400.0,30.87,30.96,30.87,30.96,18400.0
2007-05-02 13:40:00,30.95,30.99,30.91,30.92,31600.0,30.95,30.99,30.91,30.92,31600.0
2007-05-02 13:50:00,30.93,30.98,30.91,30.95,22300.0,30.93,30.98,30.91,30.95,22300.0
2007-05-02 14:00:00,30.96,31.0,30.93,30.97,15600.0,30.96,31.0,30.93,30.97,15600.0
2007-05-02 14:10:00,30.97,30.98,30.95,30.97,18000.0,30.97,30.98,30.95,30.97,18000.0
2007-05-02 14:20:00,30.97,30.99,30.93,30.95,22900.0,30.97,30.99,30.93,30.95,22900.0
2007-05-02 14:30:00,30.96,30.96,30.91,30.91,14700.0,30.96,30.96,30.91,30.91,14700.0
2007-05-02 14:40:00,30.91,30.91,30.82,30.88,36000.0,30.91,30.91,30.82,30.88,36000.0
2007-05-02 14:50:00,30.88,30.94,30.84,30.94,28400.0,30.88,30.94,30.84,30.94,28400.0
2007-05-02 15:00:00,30.94,30.94,30.81,30.87,27900.0,30.94,30.94,30.81,30.87,27900.0
2007-05-02 15:10:00,30.86,30.9,30.83,30.84,32400.0,30.86,30.9,30.83,30.84,32400.0
2007-05-02 15:20:00,30.84,30.9,30.84,30.9,20700.0,30.84,30.9,30.84,30.9,20700.0
2007-05-02 15:30:00,30.9,30.9,30.83,30.87,39300.0,30.9,30.9,30.83,30.87,39300.0
2007-05-02 15:40:00,30.86,30.9,30.69,30.75,78900.0,30.86,30.9,30.69,30.75,78900.0
2007-05-02 15:50:00,30.75,30.8,30.19,30.7,147500.0,30.75,30.8,30.19,30.7,147500.0
2007-05-03 09:30:00,30.63,30.85,30.31,30.35,29800.0,30.63,30.85,30.31,30.35,29800.0
2007-05-03 09:40:00,30.34,30.36,30.16,30.16,25900.0,30.34,30.36,30.16,30.16,25900.0
2007-05-03 09:50:00,30.16,30.49,30.15,30.45,21500.0,30.16,30.49,30.15,30.45,21500.0
2007-05-03 10:00:00,30.49,30.53,30.4,30.48,13000.0,30.49,30.53,30.4,30.48,13000.0
2007-05-03 10:10:00,30.48,30.54,30.43,30.54,17700.0,30.48,30.54,30.43,30.54,17700.0
2007-05-03 10:20:00,30.51,30.53,30.43,30.47,10300.0,30.51,30.53,30.43,30.47,10300.0
2007-05-03 10:30:00,30.45,30.55,30.43,30.49,14000.0,30.45,30.55,30.43,30.49,14000.0
2007-05-03 10:40:00,30.49,30.58,30.43,30.58,16500.0,30.49,30.58,30.43,30.58,16500.0
2007-05-03 10:50:00,30.56,30.69,30.54,30.69,34400.0,30.56,30.69,30.54,30.69,34400.0
2007-05-03 11:00:00,30.69,30.71,30.63,30.67,13000.0,30.69,30.71,30.63,30.67,13000.0
2007-05-03 11:10:00,30.67,30.72,30.62,30.67,12000.0,30.67,30.72,30.62,30.67,12000.0
2007-05-03 11:20:00,30.68,30.73,30.68,30.7,8300.0,30.68,30.73,30.68,30.7,8300.0
2007-05-03 11:30:00,30.71,30.75,30.7,30.71,14100.0,30.71,30.75,30.7,30.71,14100.0
2007-05-03 11:40:00,30.7,30.75,30.7,30.73,6600.0,30.7,30.75,30.7,30.73,6600.0
2007-05-03 11:50:00,30.72,30.77,30.72,30.74,12400.0,30.72,30.77,30.72,30.74,12400.0
2007-05-03 12:00:00,30.74,30.75,30.55,30.61,12300.0,30.74,30.75,30.55,30.61,12300.0
2007-05-03 12:10:00,30.6,30.68,30.58,30.68,16900.0,30.6,30.68,30.58,30.68,16900.0
2007-05-03 12:20:00,30.67,30.67,30.52,30.54,26200.0,30.67,30.67,30.52,30.54,26200.0
2007-05-03 12:30:00,30.54,30.6,30.52,30.58,5200.0,30.54,30.6,30.52,30.58,5200.0
2007-05-03 12:40:00,30.56,30.61,30.55,30.58,4400.0,30.56,30.61,30.55,30.58,4400.0
2007-05-03 12:50:00,30.57,30.63,30.5,30.6,9000.0,30.57,30.63,30.5,30.6,9000.0
2007-05-03 13:00:00,30.6,30.68,30.57,30.59,10900.0,30.6,30.68,30.57,30.59,10900.0
2007-05-03 13:10:00,30.6,30.62,30.57,30.58,6100.0,30.6,30.62,30.57,30.58,6100.0
2007-05-03 13:20:00,30.57,30.58,30.51,30.54,13500.0,30.57,30.58,30.51,30.54,13500.0
2007-05-03 13:30:00,30.55,30.57,30.5,30.53,11700.0,30.55,30.57,30.5,30.53,11700.0
2007-05-03 13:40:00,30.53,30.55,30.52,30.55,4400.0,30.53,30.55,30.52,30.55,4400.0
2007-05-03 13:50:00,30.55,30.55,30.5,30.5,7500.0,30.55,30.55,30.5,30.5,7500.0
2007-05-03 14:00:00,30.5,30.53,30.5,30.5,4000.0,30.5,30.53,30.5,30.5,4000.0
2007-05-03 14:10:00,30.5,30.53,30.5,30.52,8700.0,30.5,30.53,30.5,30.52,8700.0
2007-05-03 14:20:00,30.51,30.51,30.42,30.45,16500.0,30.51,30.51,30.42,30.45,16500.0
2007-05-03 14:30:00,30.45,30.49,30.42,30.45,21000.0,30.45,30.49,30.42,30.45,21000.0
2007-05-03 14:40:00,30.46,30.57,30.45,30.54,23400.0,30.46,30.57,30.45,30.54,23400.0
2007-05-03 14:50:00,30.54,30.58,30.54,30.57,24100.0,30.54,30.58,30.54,30.57,24100.0
2007-05-03 15:00:00,30.56,30.74,30.56,30.69,39400.0,30.56,30.74,30.56,30.69,39400.0
2007-05-03 15:10:00,30.69,30.75,30.63,30.72,32700.0,30.69,30.75,30.63,30.72,32700.0
2007-05-03 15:20:00,30.71,30.78,30.7,30.77,23600.0,30.71,30.78,30.7,30.77,23600.0
2007-05-03 15:30:00,30.77,30.78,30.7,30.71,35000.0,30.77,30.78,30.7,30.71,35000.0
2007-05-03 15:40:00,30.71,30.81,30.67,30.8,41800.0,30.71,30.81,30.67,30.8,41800.0
2007-05-03 15:50:00,30.8,30.81,30.7,30.75,79000.0,30.8,30.81,30.7,30.75,79000.0
2007-05-04 09:30:00,30.84,30.97,30.71,30.73,35700.0,30.84,30.97,30.71,30.73,35700.0
2007-05-04 09:40:00,30.73,30.89,30.63,30.63,14700.0,30.73,30.89,30.63,30.63,14700.0
2007-05-04 09:50:00,30.59,30.66,30.5,30.51,22300.0,30.59,30.66,30.5,30.51,22300.0
2007-05-04 10:00:00,30.55,30.55,30.45,30.48,35400.0,30.55,30.55,30.45,30.48,35400.0
2007-05-04 10:10:00,30.47,30.48,30.35,30.41,14700.0,30.47,30.48,30.35,30.41,14700.0
2007-05-04 10:20:00,30.4,30.43,30.35,30.42,19100.0,30.4,30.43,30.35,30.42,19100.0
2007-05-04 10:30:00,30.41,30.41,30.28,30.31,20800.0,30.41,30.41,30.28,30.31,20800.0
2007-05-04 10:40:00,30.31,30.35,30.27,30.32,17100.0,30.31,30.35,30.27,30.32,17100.0
2007-05-04 10:50:00,30.33,30.4,30.32,30.35,13900.0,30.33,30.4,30.32,30.35,13900.0
2007-05-04 11:00:00,30.33,30.35,30.28,30.3,22200.0,30.33,30.35,30.28,30.3,22200.0
2007-05-04 11:10:00,30.3,30.3,30.28,30.3,28400.0,30.3,30.3,30.28,30.3,28400.0
2007-05-04 11:20:00,30.29,30.3,30.28,30.29,14200.0,30.29,30.3,30.28,30.29,14200.0
2007-05-04 11:30:00,30.3,30.3,30.28,30.29,14000.0,30.3,30.3,30.28,30.29,14000.0
2007-05-04 11:40:00,30.3,30.31,30.29,30.29,13400.0,30.3,30.31,30.29,30.29,13400.0
2007-05-04 11:50:00,30.29,30.29,30.26,30.28,21800.0,30.29,30.29,30.26,30.28,21800.0
2007-05-04 12:00:00,30.27,30.32,30.25,30.32,14500.0,30.27,30.32,30.25,30.32,14500.0
2007-05-04 12:10:00,30.33,30.33,30.26,30.29,16900.0,30.33,30.33,30.26,30.29,16900.0
2007-05-04 12:20:00,30.3,30.3,30.21,30.25,25200.0,30.3,30.3,30.21,30.25,25200.0
2007-05-04 12:30:00,30.25,30.28,30.14,30.25,16500.0,30.25,30.28,30.14,30.25,16500.0
2007-05-04 12:40:00,30.28,30.29,30.23,30.26,4700.0,30.28,30.29,30.23,30.26,4700.0
2007-05-04 12:50:00,30.24,30.29,30.21,30.29,7900.0,30.24,30.29,30.21,30.29,7900.0
2007-05-04 13:00:00,30.31,30.31,30.22,30.24,7200.0,30.31,30.31,30.22,30.24,7200.0
2007-05-04 13:10:00,30.23,30.26,30.22,30.23,7300.0,30.23,30.26,30.22,30.23,7300.0
2007-05-04 13:20:00,30.23,30.27,30.19,30.2,14400.0,30.23,30.27,30.19,30.2,14400.0
2007-05-04 13:30:00,30.2,30.22,30.18,30.21,3800.0,30.2,30.22,30.18,30.21,3800.0
2007-05-04 13:40:00,30.2,30.23,30.18,30.2,13000.0,30.2,30.23,30.18,30.2,13000.0
2007-05-04 13:50:00,30.18,30.19,30.1,30.12,19600.0,30.18,30.19,30.1,30.12,19600.0
2007-05-04 14:00:00,30.12,30.16,30.1,30.13,10100.0,30.12,30.16,30.1,30.13,10100.0
2007-05-04 14:10:00,30.12,30.15,30.11,30.14,7600.0,30.12,30.15,30.11,30.14,7600.0
2007-05-04 14:20:00,30.13,30.16,30.11,30.15,18700.0,30.13,30.16,30.11,30.15,18700.0
2007-05-04 14:30:00,30.15,30.17,30.11,30.15,20800.0,30.15,30.17,30.11,30.15,20800.0
2007-05-04 14:40:00,30.17,30.2,30.17,30.18,15500.0,30.17,30.2,30.17,30.18,15500.0
2007-05-04 14:50:00,30.17,30.2,30.17,30.18,21700.0,30.17,30.2,30.17,30.18,21700.0
2007-05-04 15:00:00,30.19,30.25,30.18,30.24,18000.0,30.19,30.25,30.18,30.24,18000.0
2007-05-04 15:10:00,30.24,30.35,30.24,30.35,31500.0,30.24,30.35,30.24,30.35,31500.0
2007-05-04 15:20:00,30.35,30.4,30.34,30.38,17000.0,30.35,30.4,30.34,30.38,17000.0
2007-05-04 15:30:00,30.39,30.39,30.33,30.35,16700.0,30.39,30.39,30.33,30.35,16700.0
2007-05-04 15:40:00,30.35,30.37,30.31,30.35,28500.0,30.35,30.37,30.31,30.35,28500.0
2007-05-04 15:50:00,30.36,30.48,30.35,30.47,37300.0,30.36,30.48,30.35,30.47,37300.0
2007-05-07 09:30:00,30.68,30.68,30.36,30.52,72400.0,30.68,30.68,30.36,30.52,72400.0
2007-05-07 09:40:00,30.54,30.6,30.5,30.58,15700.0,30.54,30.6,30.5,30.58,15700.0
2007-05-07 09:50:00,30.59,30.75,30.57,30.72,22500.0,30.59,30.75,30.57,30.72,22500.0
2007-05-07 10:00:00,30.73,30.76,30.67,30.7,33100.0,30.73,30.76,30.67,30.7,33100.0
2007-05-07 10:10:00,30.7,30.7,30.63,30.67,23000.0,30.7,30.7,30.63,30.67,23000.0
2007-05-07 10:20:00,30.68,30.71,30.66,30.68,34800.0,30.68,30.71,30.66,30.68,34800.0
2007-05-07 10:30:00,30.68,30.7,30.6,30.69,45400.0,30.68,30.7,30.6,30.69,45400.0
2007-05-07 10:40:00,30.68,30.7,30.67,30.7,15400.0,30.68,30.7,30.67,30.7,15400.0
2007-05-07 10:50:00,30.7,30.7,30.66,30.67,17900.0,30.7,30.7,30.66,30.67,17900.0
2007-05-07 11:00:00,30.67,30.7,30.55,30.6,36900.0,30.67,30.7,30.55,30.6,36900.0
2007-05-07 11:10:00,30.6,30.64,30.59,30.63,17600.0,30.6,30.64,30.59,30.63,17600.0
2007-05-07 11:20:00,30.65,30.66,30.64,30.66,7900.0,30.65,30.66,30.64,30.66,7900.0
2007-05-07 11:30:00,30.66,30.66,30.58,30.59,24900.0,30.66,30.66,30.58,30.59,24900.0
2007-05-07 11:40:00,30.6,30.68,30.58,30.67,17000.0,30.6,30.68,30.58,30.67,17000.0
2007-05-07 11:50:00,30.68,30.72,30.64,30.72,17900.0,30.68,30.72,30.64,30.72,17900.0
2007-05-07 12:00:00,30.7,30.73,30.65,30.66,25200.0,30.7,30.73,30.65,30.66,25200.0
2007-05-07 12:10:00,30.66,30.67,30.64,30.64,10000.0,30.66,30.67,30.64,30.64,10000.0
2007-05-07 12:20:00,30.64,30.71,30.64,30.7,15500.0,30.64,30.71,30.64,30.7,15500.0
2007-05-07 12:30:00,30.71,30.71,30.6,30.61,20600.0,30.71,30.71,30.6,30.61,20600.0
2007-05-07 12:40:00,30.62,30.62,30.56,30.6,27400.0,30.62,30.62,30.56,30.6,27400.0
2007-05-07 12:50:00,30.6,30.64,30.6,30.64,3300.0,30.6,30.64,30.6,30.64,3300.0
2007-05-07 13:00:00,30.66,30.67,30.6,30.6,22200.0,30.66,30.67,30.6,30.6,22200.0
2007-05-07 13:10:00,30.62,30.63,30.57,30.59,23700.0,30.62,30.63,30.57,30.59,23700.0
2007-05-07 13:20:00,30.59,30.63,30.57,30.62,4800.0,30.59,30.63,30.57,30.62,4800.0
2007-05-07 13:30:00,30.65,30.65,30.55,30.59,31300.0,30.65,30.65,30.55,30.59,31300.0
2007-05-07 13:40:00,30.59,30.62,30.56,30.62,4600.0,30.59,30.62,30.56,30.62,4600.0
2007-05-07 13:50:00,30.62,30.67,30.62,30.64,5800.0,30.62,30.67,30.62,30.64,5800.0
2007-05-07 14:00:00,30.64,30.64,30.5,30.5,22900.0,30.64,30.64,30.5,30.5,22900.0
2007-05-07 14:10:00,30.51,30.57,30.5,30.54,23200.0,30.51,30.57,30.5,30.54,23200.0
2007-05-07 14:20:00,30.54,30.54,30.47,30.5,24200.0,30.54,30.54,30.47,30.5,24200.0
2007-05-07 14:30:00,30.51,30.54,30.49,30.5,9600.0,30.51,30.54,30.49,30.5,9600.0
2007-05-07 14:40:00,30.5,30.59,30.47,30.48,23800.0,30.5,30.59,30.47,30.48,23800.0
2007-05-07 14:50:00,30.48,30.49,30.44,30.45,8600.0,30.48,30.49,30.44,30.45,8600.0
2007-05-07 15:00:00,30.45,30.46,30.37,30.39,22200.0,30.45,30.46,30.37,30.39,22200.0
2007-05-07 15:10:00,30.39,30.45,30.39,30.41,16700.0,30.39,30.45,30.39,30.41,16700.0
2007-05-07 15:20:00,30.41,30.42,30.41,30.42,13700.0,30.41,30.42,30.41,30.42,13700.0
2007-05-07 15:30:00,30.41,30.42,30.36,30.38,121400.0,30.41,30.42,30.36,30.38,121400.0
2007-05-07 15:40:00,30.39,30.41,30.35,30.35,33100.0,30.39,30.41,30.35,30.35,33100.0
2007-05-07 15:50:00,30.36,30.42,30.33,30.37,31200.0,30.36,30.42,30.33,30.37,31200.0
2007-05-08 09:30:00,30.31,30.42,30.19,30.19,38600.0,30.31,30.42,30.19,30.19,38600.0
2007-05-08 09:40:00,30.2,30.22,30.12,30.14,33700.0,30.2,30.22,30.12,30.14,33700.0
2007-05-08 09:50:00,30.12,30.14,30.05,30.06,27400.0,30.12,30.14,30.05,30.06,27400.0
2007-05-08 10:00:00,30.06,30.06,29.79,29.81,170300.0,30.06,30.06,29.79,29.81,170300.0
2007-05-08 10:10:00,29.81,29.82,29.71,29.72,96200.0,29.81,29.82,29.71,29.72,96200.0
2007-05-08 10:20:00,29.71,29.72,29.64,29.72,132000.0,29.71,29.72,29.64,29.72,132000.0
2007-05-08 10:30:00,29.72,29.79,29.72,29.75,40000.0,29.72,29.79,29.72,29.75,40000.0
2007-05-08 10:40:00,29.76,29.83,29.74,29.78,44000.0,29.76,29.83,29.74,29.78,44000.0
2007-05-08 10:50:00,29.78,29.8,29.75,29.78,72100.0,29.78,29.8,29.75,29.78,72100.0
2007-05-08 11:00:00,29.79,29.81,29.66,29.66,49100.0,29.79,29.81,29.66,29.66,49100.0
2007-05-08 11:10:00,29.66,29.7,29.64,29.7,29200.0,29.66,29.7,29.64,29.7,29200.0
2007-05-08 11:20:00,29.69,29.7,29.65,29.69,16300.0,29.69,29.7,29.65,29.69,16300.0
2007-05-08 11:30:00,29.69,29.86,29.65,29.65,68800.0,29.69,29.86,29.65,29.65,68800.0
2007-05-08 11:40:00,29.66,29.69,29.63,29.64,36500.0,29.66,29.69,29.63,29.64,36500.0
2007-05-08 11:50:00,29.64,29.68,29.64,29.66,16500.0,29.64,29.68,29.64,29.66,16500.0
2007-05-08 12:00:00,29.66,29.7,29.64,29.69,45200.0,29.66,29.7,29.64,29.69,45200.0
2007-05-08 12:10:00,29.7,29.87,29.7,29.87,47400.0,29.7,29.87,29.7,29.87,47400.0
2007-05-08 12:20:00,29.86,29.89,29.84,29.87,20000.0,29.86,29.89,29.84,29.87,20000.0
2007-05-08 12:30:00,29.87,29.88,29.8,29.85,45100.0,29.87,29.88,29.8,29.85,45100.0
2007-05-08 12:40:00,29.86,30.11,29.85,30.08,101400.0,29.86,30.11,29.85,30.08,101400.0
2007-05-08 12:50:00,30.1,30.1,29.98,29.99,183000.0,30.1,30.1,29.98,29.99,183000.0
2007-05-08 13:00:00,30.0,30.0,29.95,30.0,69700.0,30.0,30.0,29.95,30.0,69700.0
2007-05-08 13:10:00,30.0,30.08,29.99,30.0,29400.0,30.0,30.08,29.99,30.0,29400.0
2007-05-08 13:20:00,30.0,30.01,29.95,30.0,10900.0,30.0,30.01,29.95,30.0,10900.0
2007-05-08 13:30:00,30.0,30.02,29.98,30.02,42300.0,30.0,30.02,29.98,30.02,42300.0
2007-05-08 13:40:00,30.03,30.17,30.03,30.14,17000.0,30.03,30.17,30.03,30.14,17000.0
2007-05-08 13:50:00,30.14,30.17,30.12,30.14,38700.0,30.14,30.17,30.12,30.14,38700.0
2007-05-08 14:00:00,30.14,30.17,30.12,30.17,10600.0,30.14,30.17,30.12,30.17,10600.0
2007-05-08 14:10:00,30.16,30.25,30.14,30.24,31600.0,30.16,30.25,30.14,30.24,31600.0
2007-05-08 14:20:00,30.24,30.28,30.2,30.24,22700.0,30.24,30.28,30.2,30.24,22700.0
2007-05-08 14:30:00,30.24,30.25,30.18,30.18,21300.0,30.24,30.25,30.18,30.18,21300.0
2007-05-08 14:40:00,30.19,30.24,30.19,30.23,15200.0,30.19,30.24,30.19,30.23,15200.0
2007-05-08 14:50:00,30.24,30.24,30.19,30.2,10500.0,30.24,30.24,30.19,30.2,10500.0
2007-05-08 15:00:00,30.19,30.25,30.19,30.19,40100.0,30.19,30.25,30.19,30.19,40100.0
2007-05-08 15:10:00,30.19,30.27,30.19,30.27,12000.0,30.19,30.27,30.19,30.27,12000.0
2007-05-08 15:20:00,30.27,30.29,30.2,30.23,50800.0,30.27,30.29,30.2,30.23,50800.0
2007-05-08 15:30:00,30.21,30.21,30.13,30.2,23500.0,30.21,30.21,30.13,30.2,23500.0
2007-05-08 15:40:00,30.18,30.23,30.17,30.23,32300.0,30.18,30.23,30.17,30.23,32300.0
2007-05-08 15:50:00,30.23,30.3,30.19,30.29,37800.0,30.23,30.3,30.19,30.29,37800.0
2007-05-09 09:30:00,30.1,30.23,30.1,30.2,51700.0,30.1,30.23,30.1,30.2,51700.0
2007-05-09 09:40:00,30.2,30.2,30.07,30.07,37900.0,30.2,30.2,30.07,30.07,37900.0
2007-05-09 09:50:00,30.07,30.08,29.98,30.0,95300.0,30.07,30.08,29.98,30.0,95300.0
2007-05-09 10:00:00,29.99,30.13,29.98,30.08,50800.0,29.99,30.13,29.98,30.08,50800.0
2007-05-09 10:10:00,30.07,30.09,30.0,30.01,14800.0,30.07,30.09,30.0,30.01,14800.0
2007-05-09 10:20:00,30.0,30.03,29.99,30.01,33000.0,30.0,30.03,29.99,30.01,33000.0
2007-05-09 10:30:00,29.99,30.02,29.94,29.94,17400.0,29.99,30.02,29.94,29.94,17400.0
2007-05-09 10:40:00,29.94,30.03,29.94,30.02,15700.0,29.94,30.03,29.94,30.02,15700.0
2007-05-09 10:50:00,30.04,30.04,30.01,30.02,10300.0,30.04,30.04,30.01,30.02,10300.0
2007-05-09 11:00:00,30.02,30.1,30.02,30.08,21900.0,30.02,30.1,30.02,30.08,21900.0
2007-05-09 11:10:00,30.1,30.15,30.09,30.13,24600.0,30.1,30.15,30.09,30.13,24600.0
2007-05-09 11:20:00,30.13,30.14,30.05,30.06,17000.0,30.13,30.14,30.05,30.06,17000.0
2007-05-09 11:30:00,30.07,30.08,30.05,30.06,11100.0,30.07,30.08,30.05,30.06,11100.0
2007-05-09 11:40:00,30.05,30.08,30.05,30.08,13900.0,30.05,30.08,30.05,30.08,13900.0
2007-05-09 11:50:00,30.08,30.09,30.05,30.05,18700.0,30.08,30.09,30.05,30.05,18700.0
2007-05-09 12:00:00,30.05,30.11,30.05,30.09,127100.0,30.05,30.11,30.05,30.09,127100.0
2007-05-09 12:10:00,30.09,30.09,30.06,30.07,3400.0,30.09,30.09,30.06,30.07,3400.0
2007-05-09 12:20:00,30.08,30.14,30.07,30.13,11900.0,30.08,30.14,30.07,30.13,11900.0
2007-05-09 12:30:00,30.13,30.14,30.08,30.14,53500.0,30.13,30.14,30.08,30.14,53500.0
2007-05-09 12:40:00,30.14,30.17,30.1,30.14,262700.0,30.14,30.17,30.1,30.14,262700.0
2007-05-09 12:50:00,30.12,30.19,30.12,30.19,513500.0,30.12,30.19,30.12,30.19,513500.0
2007-05-09 13:00:00,30.19,30.2,30.17,30.2,9900.0,30.19,30.2,30.17,30.2,9900.0
2007-05-09 13:10:00,30.2,30.2,30.17,30.19,14100.0,30.2,30.2,30.17,30.19,14100.0
2007-05-09 13:20:00,30.19,30.2,30.15,30.17,9000.0,30.19,30.2,30.15,30.17,9000.0
2007-05-09 13:30:00,30.17,30.17,30.1,30.11,21100.0,30.17,30.17,30.1,30.11,21100.0
2007-05-09 13:40:00,30.11,30.17,30.11,30.12,10100.0,30.11,30.17,30.11,30.12,10100.0
2007-05-09 13:50:00,30.12,30.13,30.1,30.1,5600.0,30.12,30.13,30.1,30.1,5600.0
2007-05-09 14:00:00,30.11,30.14,30.11,30.14,11900.0,30.11,30.14,30.11,30.14,11900.0
2007-05-09 14:10:00,30.14,30.2,30.06,30.19,34200.0,30.14,30.2,30.06,30.19,34200.0
2007-05-09 14:20:00,30.2,30.28,30.1,30.26,40700.0,30.2,30.28,30.1,30.26,40700.0
2007-05-09 14:30:00,30.25,30.48,30.2,30.47,96400.0,30.25,30.48,30.2,30.47,96400.0
2007-05-09 14:40:00,30.47,30.74,30.47,30.67,181100.0,30.47,30.74,30.47,30.67,181100.0
2007-05-09 14:50:00,30.67,30.69,30.57,30.58,60200.0,30.67,30.69,30.57,30.58,60200.0
2007-05-09 15:00:00,30.58,30.65,30.55,30.63,40600.0,30.58,30.65,30.55,30.63,40600.0
2007-05-09 15:10:00,30.62,30.63,30.5,30.5,39700.0,30.62,30.63,30.5,30.5,39700.0
2007-05-09 15:20:00,30.48,30.49,30.44,30.49,37000.0,30.48,30.49,30.44,30.49,37000.0
2007-05-09 15:30:00,30.46,30.69,30.46,30.64,29300.0,30.46,30.69,30.46,30.64,29300.0
2007-05-09 15:40:00,30.65,30.76,30.64,30.69,45400.0,30.65,30.76,30.64,30.69,45400.0
2007-05-09 15:50:00,30.7,30.71,30.56,30.63,63200.0,30.7,30.71,30.56,30.63,63200.0
2007-05-10 09:30:00,30.46,30.46,30.0,30.01,96700.0,30.46,30.46,30.0,30.01,96700.0
2007-05-10 09:40:00,30.01,30.08,29.97,30.02,32800.0,30.01,30.08,29.97,30.02,32800.0
2007-05-10 09:50:00,30.02,30.05,29.96,30.01,62700.0,30.02,30.05,29.96,30.01,62700.0
2007-05-10 10:00:00,29.99,30.03,29.88,29.9,58600.0,29.99,30.03,29.88,29.9,58600.0
2007-05-10 10:10:00,29.89,29.95,29.81,29.9,53300.0,29.89,29.95,29.81,29.9,53300.0
2007-05-10 10:20:00,29.89,29.99,29.88,29.91,30100.0,29.89,29.99,29.88,29.91,30100.0
2007-05-10 10:30:00,29.89,29.96,29.85,29.88,33800.0,29.89,29.96,29.85,29.88,33800.0
2007-05-10 10:40:00,29.87,29.94,29.85,29.88,19200.0,29.87,29.94,29.85,29.88,19200.0
2007-05-10 10:50:00,29.88,29.92,29.85,29.9,22400.0,29.88,29.92,29.85,29.9,22400.0
2007-05-10 11:00:00,29.91,29.92,29.82,29.87,47700.0,29.91,29.92,29.82,29.87,47700.0
2007-05-10 11:10:00,29.85,29.87,29.68,29.69,57400.0,29.85,29.87,29.68,29.69,57400.0
2007-05-10 11:20:00,29.69,29.72,29.63,29.69,51000.0,29.69,29.72,29.63,29.69,51000.0
2007-05-10 11:30:00,29.69,29.85,29.68,29.8,43300.0,29.69,29.85,29.68,29.8,43300.0
2007-05-10 11:40:00,29.8,29.9,29.77,29.81,36200.0,29.8,29.9,29.77,29.81,36200.0
2007-05-10 11:50:00,29.81,29.85,29.75,29.78,43400.0,29.81,29.85,29.75,29.78,43400.0
2007-05-10 12:00:00,29.78,29.78,29.67,29.68,52600.0,29.78,29.78,29.67,29.68,52600.0
2007-05-10 12:10:00,29.68,29.74,29.66,29.7,28800.0,29.68,29.74,29.66,29.7,28800.0
2007-05-10 12:20:00,29.71,29.8,29.7,29.73,35200.0,29.71,29.8,29.7,29.73,35200.0
2007-05-10 12:30:00,29.74,29.74,29.68,29.7,29100.0,29.74,29.74,29.68,29.7,29100.0
2007-05-10 12:40:00,29.7,29.71,29.66,29.66,28400.0,29.7,29.71,29.66,29.66,28400.0
2007-05-10 12:50:00,29.66,29.67,29.55,29.57,32200.0,29.66,29.67,29.55,29.57,32200.0
2007-05-10 13:00:00,29.58,29.63,29.57,29.57,37200.0,29.58,29.63,29.57,29.57,37200.0
2007-05-10 13:10:00,29.59,29.59,29.51,29.51,21200.0,29.59,29.59,29.51,29.51,21200.0
2007-05-10 13:20:00,29.51,29.54,29.48,29.54,31200.0,29.51,29.54,29.48,29.54,31200.0
2007-05-10 13:30:00,29.55,29.58,29.51,29.57,61700.0,29.55,29.58,29.51,29.57,61700.0
2007-05-10 13:40:00,29.58,29.61,29.57,29.58,30300.0,29.58,29.61,29.57,29.58,30300.0
2007-05-10 13:50:00,29.59,29.64,29.55,29.6,47200.0,29.59,29.64,29.55,29.6,47200.0
2007-05-10 14:00:00,29.6,29.67,29.59,29.65,32100.0,29.6,29.67,29.59,29.65,32100.0
2007-05-10 14:10:00,29.65,29.66,29.59,29.61,15700.0,29.65,29.66,29.59,29.61,15700.0
2007-05-10 14:20:00,29.62,29.72,29.61,29.66,21100.0,29.62,29.72,29.61,29.66,21100.0
2007-05-10 14:30:00,29.66,29.71,29.66,29.7,23500.0,29.66,29.71,29.66,29.7,23500.0
2007-05-10 14:40:00,29.69,29.8,29.69,29.8,36900.0,29.69,29.8,29.69,29.8,36900.0
2007-05-10 14:50:00,29.79,29.79,29.71,29.71,38500.0,29.79,29.79,29.71,29.71,38500.0
2007-05-10 15:00:00,29.7,29.7,29.63,29.67,52000.0,29.7,29.7,29.63,29.67,52000.0
2007-05-10 15:10:00,29.65,29.74,29.6,29.61,30400.0,29.65,29.74,29.6,29.61,30400.0
2007-05-10 15:20:00,29.6,29.67,29.59,29.64,59400.0,29.6,29.67,29.59,29.64,59400.0
2007-05-10 15:30:00,29.64,29.65,29.52,29.52,43500.0,29.64,29.65,29.52,29.52,43500.0
2007-05-10 15:40:00,29.51,29.58,29.51,29.58,80000.0,29.51,29.58,29.51,29.58,80000.0
2007-05-10 15:50:00,29.57,29.64,29.57,29.64,149200.0,29.57,29.64,29.57,29.64,149200.0
2007-05-11 09:40:00,29.58,29.7,29.55,29.56,12500.0,29.58,29.7,29.55,29.56,12500.0
2007-05-11 09:50:00,29.57,29.67,29.47,29.51,52900.0,29.57,29.67,29.47,29.51,52900.0
2007-05-11 10:00:00,29.53,29.58,29.4,29.49,48900.0,29.53,29.58,29.4,29.49,48900.0
2007-05-11 10:10:00,29.49,29.65,29.49,29.62,27600.0,29.49,29.65,29.49,29.62,27600.0
2007-05-11 10:20:00,29.62,29.68,29.61,29.61,32800.0,29.62,29.68,29.61,29.61,32800.0
2007-05-11 10:30:00,29.61,29.84,29.61,29.81,91300.0,29.61,29.84,29.61,29.81,91300.0
2007-05-11 10:40:00,29.79,29.82,29.74,29.75,53800.0,29.79,29.82,29.74,29.75,53800.0
2007-05-11 10:50:00,29.75,29.79,29.65,29.66,38700.0,29.75,29.79,29.65,29.66,38700.0
2007-05-11 11:00:00,29.66,29.71,29.62,29.7,104900.0,29.66,29.71,29.62,29.7,104900.0
2007-05-11 11:10:00,29.72,29.74,29.69,29.72,34900.0,29.72,29.74,29.69,29.72,34900.0
2007-05-11 11:20:00,29.73,29.75,29.69,29.74,24600.0,29.73,29.75,29.69,29.74,24600.0
2007-05-11 11:30:00,29.75,29.75,29.59,29.61,60400.0,29.75,29.75,29.59,29.61,60400.0
2007-05-11 11:40:00,29.64,29.65,29.55,29.62,27600.0,29.64,29.65,29.55,29.62,27600.0
2007-05-11 11:50:00,29.63,29.69,29.62,29.65,23400.0,29.63,29.69,29.62,29.65,23400.0
2007-05-11 12:00:00,29.65,29.73,29.65,29.69,47500.0,29.65,29.73,29.65,29.69,47500.0
2007-05-11 12:10:00,29.68,29.77,29.68,29.75,28900.0,29.68,29.77,29.68,29.75,28900.0
2007-05-11 12:20:00,29.74,29.77,29.69,29.76,19900.0,29.74,29.77,29.69,29.76,19900.0
2007-05-11 12:30:00,29.77,29.77,29.74,29.74,15900.0,29.77,29.77,29.74,29.74,15900.0
2007-05-11 12:40:00,29.75,29.75,29.67,29.71,20100.0,29.75,29.75,29.67,29.71,20100.0
2007-05-11 12:50:00,29.71,29.76,29.7,29.75,11600.0,29.71,29.76,29.7,29.75,11600.0
2007-05-11 13:00:00,29.75,29.75,29.71,29.75,15400.0,29.75,29.75,29.71,29.75,15400.0
2007-05-11 13:10:00,29.75,29.75,29.69,29.69,10800.0,29.75,29.75,29.69,29.69,10800.0
2007-05-11 13:20:00,29.7,29.77,29.7,29.76,36900.0,29.7,29.77,29.7,29.76,36900.0
2007-05-11 13:30:00,29.75,29.78,29.74,29.78,11100.0,29.75,29.78,29.74,29.78,11100.0
2007-05-11 13:40:00,29.78,29.79,29.69,29.78,27100.0,29.78,29.79,29.69,29.78,27100.0
2007-05-11 13:50:00,29.78,29.8,29.74,29.75,20200.0,29.78,29.8,29.74,29.75,20200.0
2007-05-11 14:00:00,29.78,29.82,29.74,29.82,14400.0,29.78,29.82,29.74,29.82,14400.0
2007-05-11 14:10:00,29.83,29.84,29.77,29.8,19300.0,29.83,29.84,29.77,29.8,19300.0
2007-05-11 14:20:00,29.79,29.85,29.78,29.81,38800.0,29.79,29.85,29.78,29.81,38800.0
2007-05-11 14:30:00,29.81,29.85,29.76,29.84,42200.0,29.81,29.85,29.76,29.84,42200.0
2007-05-11 14:40:00,29.83,29.85,29.8,29.83,14600.0,29.83,29.85,29.8,29.83,14600.0
2007-05-11 14:50:00,29.84,29.85,29.81,29.83,12700.0,29.84,29.85,29.81,29.83,12700.0
2007-05-11 15:00:00,29.83,29.88,29.76,29.88,22900.0,29.83,29.88,29.76,29.88,22900.0
2007-05-11 15:10:00,29.87,29.89,29.82,29.86,39700.0,29.87,29.89,29.82,29.86,39700.0
2007-05-11 15:20:00,29.86,29.92,29.81,29.85,23800.0,29.86,29.92,29.81,29.85,23800.0
2007-05-11 15:30:00,29.85,29.94,29.85,29.92,37900.0,29.85,29.94,29.85,29.92,37900.0
2007-05-11 15:40:00,29.94,29.99,29.93,29.97,71500.0,29.94,29.99,29.93,29.97,71500.0
2007-05-11 15:50:00,29.98,30.12,29.96,30.05,99000.0,29.98,30.12,29.96,30.05,99000.0
2007-05-14 09:30:00,30.05,30.22,29.95,30.17,21100.0,30.05,30.22,29.95,30.17,21100.0
2007-05-14 09:40:00,30.19,30.31,30.17,30.3,18700.0,30.19,30.31,30.17,30.3,18700.0
2007-05-14 09:50:00,30.29,30.43,30.22,30.24,59400.0,30.29,30.43,30.22,30.24,59400.0
2007-05-14 10:00:00,30.22,30.36,30.22,30.34,66800.0,30.22,30.36,30.22,30.34,66800.0
2007-05-14 10:10:00,30.35,30.49,30.35,30.48,77700.0,30.35,30.49,30.35,30.48,77700.0
2007-05-14 10:20:00,30.48,30.6,30.47,30.5,81300.0,30.48,30.6,30.47,30.5,81300.0
2007-05-14 10:30:00,30.5,30.53,30.4,30.42,55400.0,30.5,30.53,30.4,30.42,55400.0
2007-05-14 10:40:00,30.44,30.54,30.44,30.53,17700.0,30.44,30.54,30.44,30.53,17700.0
2007-05-14 10:50:00,30.53,30.59,30.52,30.58,29800.0,30.53,30.59,30.52,30.58,29800.0
2007-05-14 11:00:00,30.57,30.59,30.53,30.54,21500.0,30.57,30.59,30.53,30.54,21500.0
2007-05-14 11:10:00,30.54,30.63,30.53,30.63,41900.0,30.54,30.63,30.53,30.63,41900.0
2007-05-14 11:20:00,30.63,30.75,30.62,30.72,70600.0,30.63,30.75,30.62,30.72,70600.0
2007-05-14 11:30:00,30.7,30.71,30.67,30.7,41900.0,30.7,30.71,30.67,30.7,41900.0
2007-05-14 11:40:00,30.7,30.7,30.67,30.68,21200.0,30.7,30.7,30.67,30.68,21200.0
2007-05-14 11:50:00,30.67,30.69,30.55,30.62,32800.0,30.67,30.69,30.55,30.62,32800.0
2007-05-14 12:00:00,30.62,30.7,30.58,30.69,37000.0,30.62,30.7,30.58,30.69,37000.0
2007-05-14 12:10:00,30.7,30.7,30.69,30.69,17600.0,30.7,30.7,30.69,30.69,17600.0
2007-05-14 12:20:00,30.69,30.7,30.56,30.58,17800.0,30.69,30.7,30.56,30.58,17800.0
2007-05-14 12:30:00,30.57,30.57,30.5,30.56,78500.0,30.57,30.57,30.5,30.56,78500.0
2007-05-14 12:40:00,30.56,30.61,30.55,30.61,9000.0,30.56,30.61,30.55,30.61,9000.0
2007-05-14 12:50:00,30.61,30.61,30.55,30.6,12500.0,30.61,30.61,30.55,30.6,12500.0
2007-05-14 13:00:00,30.59,30.59,30.56,30.58,8200.0,30.59,30.59,30.56,30.58,8200.0
2007-05-14 13:10:00,30.59,30.6,30.49,30.5,21600.0,30.59,30.6,30.49,30.5,21600.0
2007-05-14 13:20:00,30.5,30.55,30.49,30.52,9600.0,30.5,30.55,30.49,30.52,9600.0
2007-05-14 13:30:00,30.5,30.56,30.48,30.49,27300.0,30.5,30.56,30.48,30.49,27300.0
2007-05-14 13:40:00,30.5,30.52,30.47,30.47,37500.0,30.5,30.52,30.47,30.47,37500.0
2007-05-14 13:50:00,30.48,30.48,30.33,30.34,32200.0,30.48,30.48,30.33,30.34,32200.0
2007-05-14 14:00:00,30.33,30.35,30.16,30.21,28800.0,30.33,30.35,30.16,30.21,28800.0
2007-05-14 14:10:00,30.21,30.32,30.2,30.29,37600.0,30.21,30.32,30.2,30.29,37600.0
2007-05-14 14:20:00,30.29,30.37,30.28,30.37,9000.0,30.29,30.37,30.28,30.37,9000.0
2007-05-14 14:30:00,30.38,30.41,30.36,30.38,15800.0,30.38,30.41,30.36,30.38,15800.0
2007-05-14 14:40:00,30.38,30.47,30.35,30.43,37300.0,30.38,30.47,30.35,30.43,37300.0
2007-05-14 14:50:00,30.43,30.46,30.37,30.44,31400.0,30.43,30.46,30.37,30.44,31400.0
2007-05-14 15:00:00,30.42,30.45,30.36,30.44,23300.0,30.42,30.45,30.36,30.44,23300.0
2007-05-14 15:10:00,30.44,30.47,30.42,30.45,14300.0,30.44,30.47,30.42,30.45,14300.0
2007-05-14 15:20:00,30.46,30.46,30.34,30.36,23200.0,30.46,30.46,30.34,30.36,23200.0
2007-05-14 15:30:00,30.37,30.4,30.36,30.37,23600.0,30.37,30.4,30.36,30.37,23600.0
2007-05-14 15:40:00,30.36,30.44,30.32,30.42,35700.0,30.36,30.44,30.32,30.42,35700.0
2007-05-14 15:50:00,30.4,30.46,30.35,30.4,103700.0,30.4,30.46,30.35,30.4,103700.0
2007-05-15 09:30:00,30.47,30.53,30.32,30.37,22900.0,30.47,30.53,30.32,30.37,22900.0
2007-05-15 09:40:00,30.33,30.44,30.24,30.24,29100.0,30.33,30.44,30.24,30.24,29100.0
2007-05-15 09:50:00,30.23,30.54,30.23,30.52,58100.0,30.23,30.54,30.23,30.52,58100.0
2007-05-15 10:00:00,30.54,30.84,30.49,30.8,69000.0,30.54,30.84,30.49,30.8,69000.0
2007-05-15 10:10:00,30.8,30.93,30.8,30.83,63200.0,30.8,30.93,30.8,30.83,63200.0
2007-05-15 10:20:00,30.83,30.83,30.66,30.66,40100.0,30.83,30.83,30.66,30.66,40100.0
2007-05-15 10:30:00,30.67,30.92,30.59,30.89,70900.0,30.67,30.92,30.59,30.89,70900.0
2007-05-15 10:40:00,30.89,31.12,30.89,31.06,95300.0,30.89,31.12,30.89,31.06,95300.0
2007-05-15 10:50:00,31.04,31.34,31.0,31.15,141900.0,31.04,31.34,31.0,31.15,141900.0
2007-05-15 11:00:00,31.11,31.15,31.0,31.0,64900.0,31.11,31.15,31.0,31.0,64900.0
2007-05-15 11:10:00,31.0,31.71,31.0,31.24,149000.0,31.0,31.71,31.0,31.24,149000.0
2007-05-15 11:20:00,31.23,31.43,31.19,31.41,139900.0,31.23,31.43,31.19,31.41,139900.0
2007-05-15 11:30:00,31.41,31.51,31.4,31.5,135400.0,31.41,31.51,31.4,31.5,135400.0
2007-05-15 11:40:00,31.5,31.57,31.46,31.57,113000.0,31.5,31.57,31.46,31.57,113000.0
2007-05-15 11:50:00,31.57,31.63,31.54,31.61,25200.0,31.57,31.63,31.54,31.61,25200.0
2007-05-15 12:00:00,31.62,31.9,31.6,31.83,77200.0,31.62,31.9,31.6,31.83,77200.0
2007-05-15 12:10:00,31.83,32.06,31.78,32.0,385000.0,31.83,32.06,31.78,32.0,385000.0
2007-05-15 12:20:00,32.0,32.05,31.97,32.02,90500.0,32.0,32.05,31.97,32.02,90500.0
2007-05-15 12:30:00,32.02,32.02,31.72,31.72,77700.0,32.02,32.02,31.72,31.72,77700.0
2007-05-15 12:40:00,31.7,31.77,31.61,31.67,35600.0,31.7,31.77,31.61,31.67,35600.0
2007-05-15 12:50:00,31.68,31.68,31.55,31.63,37600.0,31.68,31.68,31.55,31.63,37600.0
2007-05-15 13:00:00,31.6,31.9,31.52,31.75,102800.0,31.6,31.9,31.52,31.75,102800.0
2007-05-15 13:10:00,31.71,31.74,31.61,31.73,99600.0,31.71,31.74,31.61,31.73,99600.0
2007-05-15 13:20:00,31.74,31.78,31.59,31.69,41300.0,31.74,31.78,31.59,31.69,41300.0
2007-05-15 13:30:00,31.7,31.83,31.57,31.57,72300.0,31.7,31.83,31.57,31.57,72300.0
2007-05-15 13:40:00,31.58,31.58,31.45,31.45,50700.0,31.58,31.58,31.45,31.45,50700.0
2007-05-15 13:50:00,31.45,31.58,31.45,31.57,68500.0,31.45,31.58,31.45,31.57,68500.0
2007-05-15 14:00:00,31.55,31.55,31.4,31.5,45800.0,31.55,31.55,31.4,31.5,45800.0
2007-05-15 14:10:00,31.51,31.52,31.41,31.48,46500.0,31.51,31.52,31.41,31.48,46500.0
2007-05-15 14:20:00,31.46,31.5,31.4,31.45,123400.0,31.46,31.5,31.4,31.45,123400.0
2007-05-15 14:30:00,31.45,31.47,31.35,31.43,170600.0,31.45,31.47,31.35,31.43,170600.0
2007-05-15 14:40:00,31.42,31.46,31.25,31.3,80800.0,31.42,31.46,31.25,31.3,80800.0
2007-05-15 14:50:00,31.31,31.49,31.25,31.48,81500.0,31.31,31.49,31.25,31.48,81500.0
2007-05-15 15:00:00,31.45,31.5,31.37,31.45,113000.0,31.45,31.5,31.37,31.45,113000.0
2007-05-15 15:10:00,31.45,31.51,31.45,31.46,73300.0,31.45,31.51,31.45,31.46,73300.0
2007-05-15 15:20:00,31.45,31.66,31.41,31.65,153000.0,31.45,31.66,31.41,31.65,153000.0
2007-05-15 15:30:00,31.63,31.67,31.56,31.65,103900.0,31.63,31.67,31.56,31.65,103900.0
2007-05-15 15:40:00,31.65,31.66,31.55,31.6,109100.0,31.65,31.66,31.55,31.6,109100.0
2007-05-15 15:50:00,31.61,31.71,31.61,31.65,202300.0,31.61,31.71,31.61,31.65,202300.0
2007-05-16 09:30:00,31.73,32.02,31.69,31.97,34000.0,31.73,32.02,31.69,31.97,34000.0
2007-05-16 09:40:00,31.95,32.0,31.81,31.81,63300.0,31.95,32.0,31.81,31.81,63300.0
2007-05-16 09:50:00,31.83,31.87,31.8,31.81,41300.0,31.83,31.87,31.8,31.81,41300.0
2007-05-16 10:00:00,31.81,31.82,31.73,31.74,96500.0,31.81,31.82,31.73,31.74,96500.0
2007-05-16 10:10:00,31.75,31.87,31.72,31.76,28800.0,31.75,31.87,31.72,31.76,28800.0
2007-05-16 10:20:00,31.74,31.81,31.73,31.75,25900.0,31.74,31.81,31.73,31.75,25900.0
2007-05-16 10:30:00,31.76,31.8,31.62,31.66,68700.0,31.76,31.8,31.62,31.66,68700.0
2007-05-16 10:40:00,31.66,31.69,31.66,31.67,39100.0,31.66,31.69,31.66,31.67,39100.0
2007-05-16 10:50:00,31.67,31.69,31.45,31.48,67800.0,31.67,31.69,31.45,31.48,67800.0
2007-05-16 11:00:00,31.48,31.57,31.47,31.48,36400.0,31.48,31.57,31.47,31.48,36400.0
2007-05-16 11:10:00,31.47,31.47,31.34,31.4,27300.0,31.47,31.47,31.34,31.4,27300.0
2007-05-16 11:20:00,31.4,31.5,31.4,31.48,17500.0,31.4,31.5,31.4,31.48,17500.0
2007-05-16 11:30:00,31.48,31.52,31.46,31.5,19200.0,31.48,31.52,31.46,31.5,19200.0
2007-05-16 11:40:00,31.5,31.53,31.4,31.46,42500.0,31.5,31.53,31.4,31.46,42500.0
2007-05-16 11:50:00,31.45,31.65,31.45,31.63,44900.0,31.45,31.65,31.45,31.63,44900.0
2007-05-16 12:00:00,31.63,31.67,31.55,31.59,15900.0,31.63,31.67,31.55,31.59,15900.0
2007-05-16 12:10:00,31.58,31.61,31.52,31.6,18600.0,31.58,31.61,31.52,31.6,18600.0
2007-05-16 12:20:00,31.6,31.69,31.58,31.64,15400.0,31.6,31.69,31.58,31.64,15400.0
2007-05-16 12:30:00,31.65,31.66,31.6,31.6,18400.0,31.65,31.66,31.6,31.6,18400.0
2007-05-16 12:40:00,31.6,31.6,31.46,31.55,43600.0,31.6,31.6,31.46,31.55,43600.0
2007-05-16 12:50:00,31.55,31.69,31.55,31.69,18500.0,31.55,31.69,31.55,31.69,18500.0
2007-05-16 13:00:00,31.68,31.68,31.6,31.64,30500.0,31.68,31.68,31.6,31.64,30500.0
2007-05-16 13:10:00,31.63,31.68,31.6,31.65,43100.0,31.63,31.68,31.6,31.65,43100.0
2007-05-16 13:20:00,31.65,31.71,31.65,31.68,29000.0,31.65,31.71,31.65,31.68,29000.0
2007-05-16 13:30:00,31.68,31.69,31.65,31.68,19700.0,31.68,31.69,31.65,31.68,19700.0
2007-05-16 13:40:00,31.68,31.76,31.65,31.72,21800.0,31.68,31.76,31.65,31.72,21800.0
2007-05-16 13:50:00,31.72,31.76,31.71,31.73,18000.0,31.72,31.76,31.71,31.73,18000.0
2007-05-16 14:00:00,31.71,31.78,31.71,31.78,21100.0,31.71,31.78,31.71,31.78,21100.0
2007-05-16 14:10:00,31.77,31.83,31.68,31.8,32000.0,31.77,31.83,31.68,31.8,32000.0
2007-05-16 14:20:00,31.79,31.8,31.73,31.78,40400.0,31.79,31.8,31.73,31.78,40400.0
2007-05-16 14:30:00,31.78,31.82,31.77,31.8,18500.0,31.78,31.82,31.77,31.8,18500.0
2007-05-16 14:40:00,31.8,31.89,31.8,31.89,33400.0,31.8,31.89,31.8,31.89,33400.0
2007-05-16 14:50:00,31.88,32.04,31.85,32.0,107800.0,31.88,32.04,31.85,32.0,107800.0
2007-05-16 15:00:00,32.0,32.04,31.99,32.04,77100.0,32.0,32.04,31.99,32.04,77100.0
2007-05-16 15:10:00,32.03,32.15,32.0,32.06,90600.0,32.03,32.15,32.0,32.06,90600.0
2007-05-16 15:20:00,32.07,32.25,32.04,32.16,168300.0,32.07,32.25,32.04,32.16,168300.0
2007-05-16 15:30:00,32.2,32.32,32.19,32.2,79400.0,32.2,32.32,32.19,32.2,79400.0
2007-05-16 15:40:00,32.21,32.3,32.2,32.3,100200.0,32.21,32.3,32.2,32.3,100200.0
2007-05-16 15:50:00,32.3,32.37,32.24,32.31,220600.0,32.3,32.37,32.24,32.31,220600.0
2007-05-17 09:30:00,32.19,32.26,32.12,32.15,37600.0,32.19,32.26,32.12,32.15,37600.0
2007-05-17 09:40:00,32.15,32.18,31.83,31.86,52600.0,32.15,32.18,31.83,31.86,52600.0
2007-05-17 09:50:00,31.88,31.93,31.8,31.85,34700.0,31.88,31.93,31.8,31.85,34700.0
2007-05-17 10:00:00,31.85,31.95,31.82,31.95,50200.0,31.85,31.95,31.82,31.95,50200.0
2007-05-17 10:10:00,31.97,32.04,31.89,31.9,90300.0,31.97,32.04,31.89,31.9,90300.0
2007-05-17 10:20:00,31.9,31.97,31.88,31.95,26700.0,31.9,31.97,31.88,31.95,26700.0
2007-05-17 10:30:00,31.95,31.96,31.91,31.91,33400.0,31.95,31.96,31.91,31.91,33400.0
2007-05-17 10:40:00,31.91,31.93,31.88,31.91,64500.0,31.91,31.93,31.88,31.91,64500.0
2007-05-17 10:50:00,31.92,31.95,31.9,31.93,29200.0,31.92,31.95,31.9,31.93,29200.0
2007-05-17 11:00:00,31.95,31.96,31.91,31.91,49100.0,31.95,31.96,31.91,31.91,49100.0
2007-05-17 11:10:00,31.91,31.91,31.83,31.87,33700.0,31.91,31.91,31.83,31.87,33700.0
2007-05-17 11:20:00,31.87,31.89,31.79,31.84,24500.0,31.87,31.89,31.79,31.84,24500.0
2007-05-17 11:30:00,31.84,31.93,31.83,31.9,17100.0,31.84,31.93,31.83,31.9,17100.0
2007-05-17 11:40:00,31.9,32.0,31.89,31.99,35600.0,31.9,32.0,31.89,31.99,35600.0
2007-05-17 11:50:00,32.0,32.02,31.92,31.99,24500.0,32.0,32.02,31.92,31.99,24500.0
2007-05-17 12:00:00,32.01,32.02,31.67,31.7,75100.0,32.01,32.02,31.67,31.7,75100.0
2007-05-17 12:10:00,31.71,31.85,31.67,31.83,37200.0,31.71,31.85,31.67,31.83,37200.0
2007-05-17 12:20:00,31.81,31.82,31.67,31.67,33400.0,31.81,31.82,31.67,31.67,33400.0
2007-05-17 12:30:00,31.68,31.74,31.6,31.74,20200.0,31.68,31.74,31.6,31.74,20200.0
2007-05-17 12:40:00,31.74,31.81,31.61,31.63,32300.0,31.74,31.81,31.61,31.63,32300.0
2007-05-17 12:50:00,31.63,31.66,31.53,31.55,31400.0,31.63,31.66,31.53,31.55,31400.0
2007-05-17 13:00:00,31.54,31.54,31.44,31.49,48700.0,31.54,31.54,31.44,31.49,48700.0
2007-05-17 13:10:00,31.47,31.5,31.44,31.45,17000.0,31.47,31.5,31.44,31.45,17000.0
2007-05-17 13:20:00,31.45,31.47,31.42,31.44,22200.0,31.45,31.47,31.42,31.44,22200.0
2007-05-17 13:30:00,31.45,31.7,31.44,31.44,61700.0,31.45,31.7,31.44,31.44,61700.0
2007-05-17 13:40:00,31.42,31.44,31.34,31.4,49700.0,31.42,31.44,31.34,31.4,49700.0
2007-05-17 13:50:00,31.39,31.4,31.33,31.4,45600.0,31.39,31.4,31.33,31.4,45600.0
2007-05-17 14:00:00,31.4,31.44,31.37,31.38,57300.0,31.4,31.44,31.37,31.38,57300.0
2007-05-17 14:10:00,31.38,31.4,31.29,31.35,44900.0,31.38,31.4,31.29,31.35,44900.0
2007-05-17 14:20:00,31.36,31.36,31.24,31.25,52900.0,31.36,31.36,31.24,31.25,52900.0
2007-05-17 14:30:00,31.25,31.3,31.19,31.19,84600.0,31.25,31.3,31.19,31.19,84600.0
2007-05-17 14:40:00,31.19,31.25,31.19,31.25,42700.0,31.19,31.25,31.19,31.25,42700.0
2007-05-17 14:50:00,31.25,31.39,31.23,31.39,38800.0,31.25,31.39,31.23,31.39,38800.0
2007-05-17 15:00:00,31.39,31.55,31.36,31.46,48700.0,31.39,31.55,31.36,31.46,48700.0
2007-05-17 15:10:00,31.46,31.5,31.42,31.42,41200.0,31.46,31.5,31.42,31.42,41200.0
2007-05-17 15:20:00,31.43,31.5,31.38,31.43,35100.0,31.43,31.5,31.38,31.43,35100.0
2007-05-17 15:30:00,31.42,31.49,31.38,31.48,42700.0,31.42,31.49,31.38,31.48,42700.0
2007-05-17 15:40:00,31.48,31.5,31.35,31.37,69600.0,31.48,31.5,31.35,31.37,69600.0
2007-05-17 15:50:00,31.38,31.47,31.36,31.38,124200.0,31.38,31.47,31.36,31.38,124200.0
2007-05-18 09:30:00,31.41,31.44,30.89,31.05,175800.0,31.41,31.44,30.89,31.05,175800.0
2007-05-18 09:40:00,31.04,31.04,30.89,30.91,31200.0,31.04,31.04,30.89,30.91,31200.0
2007-05-18 09:50:00,30.94,30.94,30.83,30.84,37400.0,30.94,30.94,30.83,30.84,37400.0
2007-05-18 10:00:00,30.84,31.2,30.84,31.19,60500.0,30.84,31.2,30.84,31.19,60500.0
2007-05-18 10:10:00,31.2,31.23,31.08,31.14,52500.0,31.2,31.23,31.08,31.14,52500.0
2007-05-18 10:20:00,31.13,31.24,31.07,31.24,73700.0,31.13,31.24,31.07,31.24,73700.0
2007-05-18 10:30:00,31.25,31.26,31.16,31.16,51900.0,31.25,31.26,31.16,31.16,51900.0
2007-05-18 10:40:00,31.16,31.21,31.15,31.2,23600.0,31.16,31.21,31.15,31.2,23600.0
2007-05-18 10:50:00,31.2,31.2,31.02,31.08,41000.0,31.2,31.2,31.02,31.08,41000.0
2007-05-18 11:00:00,31.07,31.07,30.93,31.04,59100.0,31.07,31.07,30.93,31.04,59100.0
2007-05-18 11:10:00,31.03,31.1,30.97,31.02,61500.0,31.03,31.1,30.97,31.02,61500.0
2007-05-18 11:20:00,31.02,31.14,30.96,31.11,60500.0,31.02,31.14,30.96,31.11,60500.0
2007-05-18 11:30:00,31.11,31.15,31.09,31.13,32300.0,31.11,31.15,31.09,31.13,32300.0
2007-05-18 11:40:00,31.12,31.13,31.08,31.12,21900.0,31.12,31.13,31.08,31.12,21900.0
2007-05-18 11:50:00,31.11,31.16,31.1,31.14,21700.0,31.11,31.16,31.1,31.14,21700.0
2007-05-18 12:00:00,31.14,31.16,31.13,31.15,19600.0,31.14,31.16,31.13,31.15,19600.0
2007-05-18 12:10:00,31.15,31.2,31.13,31.17,18000.0,31.15,31.2,31.13,31.17,18000.0
2007-05-18 12:20:00,31.17,31.26,31.15,31.25,46600.0,31.17,31.26,31.15,31.25,46600.0
2007-05-18 12:30:00,31.28,31.34,31.21,31.25,52400.0,31.28,31.34,31.21,31.25,52400.0
2007-05-18 12:40:00,31.27,31.36,31.25,31.36,69000.0,31.27,31.36,31.25,31.36,69000.0
2007-05-18 12:50:00,31.36,31.46,31.36,31.44,20600.0,31.36,31.46,31.36,31.44,20600.0
2007-05-18 13:00:00,31.45,31.5,31.44,31.48,11100.0,31.45,31.5,31.44,31.48,11100.0
2007-05-18 13:10:00,31.48,31.5,31.47,31.48,29800.0,31.48,31.5,31.47,31.48,29800.0
2007-05-18 13:20:00,31.49,31.51,31.35,31.37,48000.0,31.49,31.51,31.35,31.37,48000.0
2007-05-18 13:30:00,31.36,31.4,31.32,31.33,10100.0,31.36,31.4,31.32,31.33,10100.0
2007-05-18 13:40:00,31.35,31.46,31.35,31.43,14300.0,31.35,31.46,31.35,31.43,14300.0
2007-05-18 13:50:00,31.43,31.5,31.43,31.48,6400.0,31.43,31.5,31.43,31.48,6400.0
2007-05-18 14:00:00,31.48,31.54,31.46,31.52,22200.0,31.48,31.54,31.46,31.52,22200.0
2007-05-18 14:10:00,31.53,31.55,31.49,31.53,14000.0,31.53,31.55,31.49,31.53,14000.0
2007-05-18 14:20:00,31.54,31.56,31.49,31.5,24200.0,31.54,31.56,31.49,31.5,24200.0
2007-05-18 14:30:00,31.4,31.51,31.4,31.45,28500.0,31.4,31.51,31.4,31.45,28500.0
2007-05-18 14:40:00,31.44,31.44,31.28,31.33,40600.0,31.44,31.44,31.28,31.33,40600.0
2007-05-18 14:50:00,31.33,31.43,31.33,31.38,22000.0,31.33,31.43,31.33,31.38,22000.0
2007-05-18 15:00:00,31.39,31.43,31.37,31.41,20400.0,31.39,31.43,31.37,31.41,20400.0
2007-05-18 15:10:00,31.42,31.45,31.36,31.4,49800.0,31.42,31.45,31.36,31.4,49800.0
2007-05-18 15:20:00,31.4,31.43,31.38,31.42,14800.0,31.4,31.43,31.38,31.42,14800.0
2007-05-18 15:30:00,31.41,31.46,31.39,31.43,31800.0,31.41,31.46,31.39,31.43,31800.0
2007-05-18 15:40:00,31.43,31.5,31.42,31.44,34800.0,31.43,31.5,31.42,31.44,34800.0
2007-05-18 15:50:00,31.45,31.51,31.42,31.45,88300.0,31.45,31.51,31.42,31.45,88300.0
2007-05-21 09:30:00,31.46,31.79,31.33,31.42,27600.0,31.46,31.79,31.33,31.42,27600.0
2007-05-21 09:40:00,31.38,31.45,31.3,31.44,14500.0,31.38,31.45,31.3,31.44,14500.0
2007-05-21 09:50:00,31.44,31.53,31.41,31.53,33800.0,31.44,31.53,31.41,31.53,33800.0
2007-05-21 10:00:00,31.53,31.62,31.51,31.62,36800.0,31.53,31.62,31.51,31.62,36800.0
2007-05-21 10:10:00,31.63,31.66,31.4,31.44,42700.0,31.63,31.66,31.4,31.44,42700.0
2007-05-21 10:20:00,31.44,31.49,31.42,31.44,27800.0,31.44,31.49,31.42,31.44,27800.0
2007-05-21 10:30:00,31.46,31.56,31.44,31.52,23900.0,31.46,31.56,31.44,31.52,23900.0
2007-05-21 10:40:00,31.52,31.65,31.48,31.65,66500.0,31.52,31.65,31.48,31.65,66500.0
2007-05-21 10:50:00,31.65,31.79,31.64,31.75,39200.0,31.65,31.79,31.64,31.75,39200.0
2007-05-21 11:00:00,31.74,31.79,31.72,31.75,18800.0,31.74,31.79,31.72,31.75,18800.0
2007-05-21 11:10:00,31.78,31.79,31.62,31.69,37200.0,31.78,31.79,31.62,31.69,37200.0
2007-05-21 11:20:00,31.68,31.69,31.63,31.67,17000.0,31.68,31.69,31.63,31.67,17000.0
2007-05-21 11:30:00,31.66,31.71,31.61,31.61,10700.0,31.66,31.71,31.61,31.61,10700.0
2007-05-21 11:40:00,31.63,31.69,31.59,31.62,12200.0,31.63,31.69,31.59,31.62,12200.0
2007-05-21 11:50:00,31.62,31.67,31.59,31.65,30200.0,31.62,31.67,31.59,31.65,30200.0
2007-05-21 12:00:00,31.65,31.83,31.64,31.82,18700.0,31.65,31.83,31.64,31.82,18700.0
2007-05-21 12:10:00,31.83,31.92,31.66,31.66,26900.0,31.83,31.92,31.66,31.66,26900.0
2007-05-21 12:20:00,31.68,31.72,31.62,31.64,19300.0,31.68,31.72,31.62,31.64,19300.0
2007-05-21 12:30:00,31.64,31.64,31.56,31.57,28300.0,31.64,31.64,31.56,31.57,28300.0
2007-05-21 12:40:00,31.57,31.59,31.5,31.53,30500.0,31.57,31.59,31.5,31.53,30500.0
2007-05-21 12:50:00,31.52,31.52,31.45,31.5,23300.0,31.52,31.52,31.45,31.5,23300.0
2007-05-21 13:00:00,31.5,31.54,31.5,31.51,19400.0,31.5,31.54,31.5,31.51,19400.0
2007-05-21 13:10:00,31.5,31.57,31.5,31.57,12100.0,31.5,31.57,31.5,31.57,12100.0
2007-05-21 13:20:00,31.57,31.59,31.54,31.59,9500.0,31.57,31.59,31.54,31.59,9500.0
2007-05-21 13:30:00,31.57,31.57,31.46,31.49,17600.0,31.57,31.57,31.46,31.49,17600.0
2007-05-21 13:40:00,31.49,31.49,31.44,31.47,19100.0,31.49,31.49,31.44,31.47,19100.0
2007-05-21 13:50:00,31.47,31.49,31.41,31.44,32100.0,31.47,31.49,31.41,31.44,32100.0
2007-05-21 14:00:00,31.45,31.56,31.45,31.56,33000.0,31.45,31.56,31.45,31.56,33000.0
2007-05-21 14:10:00,31.56,31.61,31.55,31.59,24100.0,31.56,31.61,31.55,31.59,24100.0
2007-05-21 14:20:00,31.59,31.61,31.57,31.59,10000.0,31.59,31.61,31.57,31.59,10000.0
2007-05-21 14:30:00,31.61,31.65,31.59,31.62,49800.0,31.61,31.65,31.59,31.62,49800.0
2007-05-21 14:40:00,31.61,31.67,31.61,31.64,5800.0,31.61,31.67,31.61,31.64,5800.0
2007-05-21 14:50:00,31.63,31.67,31.57,31.59,20300.0,31.63,31.67,31.57,31.59,20300.0
2007-05-21 15:00:00,31.59,31.59,31.41,31.43,28100.0,31.59,31.59,31.41,31.43,28100.0
2007-05-21 15:10:00,31.44,31.55,31.39,31.54,47400.0,31.44,31.55,31.39,31.54,47400.0
2007-05-21 15:20:00,31.55,31.6,31.45,31.46,47900.0,31.55,31.6,31.45,31.46,47900.0
2007-05-21 15:30:00,31.45,31.49,31.39,31.46,39800.0,31.45,31.49,31.39,31.46,39800.0
2007-05-21 15:40:00,31.45,31.56,31.45,31.55,28800.0,31.45,31.56,31.45,31.55,28800.0
2007-05-21 15:50:00,31.56,31.62,31.52,31.62,55800.0,31.56,31.62,31.52,31.62,55800.0
2007-05-22 09:30:00,31.55,31.59,31.36,31.49,29900.0,31.55,31.59,31.36,31.49,29900.0
2007-05-22 09:40:00,31.53,31.63,31.46,31.51,20700.0,31.53,31.63,31.46,31.51,20700.0
2007-05-22 09:50:00,31.51,31.64,31.35,31.57,32000.0,31.51,31.64,31.35,31.57,32000.0
2007-05-22 10:00:00,31.57,31.72,31.54,31.68,27100.0,31.57,31.72,31.54,31.68,27100.0
2007-05-22 10:10:00,31.68,31.75,31.51,31.52,14500.0,31.68,31.75,31.51,31.52,14500.0
2007-05-22 10:20:00,31.52,31.68,31.48,31.68,14700.0,31.52,31.68,31.48,31.68,14700.0
2007-05-22 10:30:00,31.69,31.73,31.5,31.59,16600.0,31.69,31.73,31.5,31.59,16600.0
2007-05-22 10:40:00,31.59,31.7,31.57,31.61,23000.0,31.59,31.7,31.57,31.61,23000.0
2007-05-22 10:50:00,31.64,31.68,31.57,31.67,19600.0,31.64,31.68,31.57,31.67,19600.0
2007-05-22 11:00:00,31.65,31.67,31.57,31.58,13800.0,31.65,31.67,31.57,31.58,13800.0
2007-05-22 11:10:00,31.57,31.57,31.52,31.55,7600.0,31.57,31.57,31.52,31.55,7600.0
2007-05-22 11:20:00,31.54,31.7,31.52,31.68,17100.0,31.54,31.7,31.52,31.68,17100.0
2007-05-22 11:30:00,31.69,31.69,31.63,31.67,3200.0,31.69,31.69,31.63,31.67,3200.0
2007-05-22 11:40:00,31.65,31.65,31.55,31.57,9900.0,31.65,31.65,31.55,31.57,9900.0
2007-05-22 11:50:00,31.57,31.58,31.52,31.55,5300.0,31.57,31.58,31.52,31.55,5300.0
2007-05-22 12:00:00,31.58,31.61,31.54,31.6,9100.0,31.58,31.61,31.54,31.6,9100.0
2007-05-22 12:10:00,31.62,31.62,31.57,31.59,4800.0,31.62,31.62,31.57,31.59,4800.0
2007-05-22 12:20:00,31.59,31.6,31.56,31.58,20400.0,31.59,31.6,31.56,31.58,20400.0
2007-05-22 12:30:00,31.6,31.6,31.57,31.57,9900.0,31.6,31.6,31.57,31.57,9900.0
2007-05-22 12:40:00,31.58,31.59,31.55,31.59,6300.0,31.58,31.59,31.55,31.59,6300.0
2007-05-22 12:50:00,31.59,31.62,31.58,31.62,7900.0,31.59,31.62,31.58,31.62,7900.0
2007-05-22 13:00:00,31.63,31.67,31.6,31.67,6900.0,31.63,31.67,31.6,31.67,6900.0
2007-05-22 13:10:00,31.69,31.69,31.42,31.55,52700.0,31.69,31.69,31.42,31.55,52700.0
2007-05-22 13:20:00,31.55,31.55,31.46,31.48,25800.0,31.55,31.55,31.46,31.48,25800.0
2007-05-22 13:30:00,31.5,31.56,31.48,31.49,19500.0,31.5,31.56,31.48,31.49,19500.0
2007-05-22 13:40:00,31.47,31.5,31.47,31.49,9000.0,31.47,31.5,31.47,31.49,9000.0
2007-05-22 13:50:00,31.49,31.53,31.44,31.44,31900.0,31.49,31.53,31.44,31.44,31900.0
2007-05-22 14:00:00,31.45,31.49,31.42,31.48,21000.0,31.45,31.49,31.42,31.48,21000.0
2007-05-22 14:10:00,31.48,31.48,31.43,31.44,19800.0,31.48,31.48,31.43,31.44,19800.0
2007-05-22 14:20:00,31.44,31.47,31.44,31.47,7900.0,31.44,31.47,31.44,31.47,7900.0
2007-05-22 14:30:00,31.47,31.47,31.36,31.36,17100.0,31.47,31.47,31.36,31.36,17100.0
2007-05-22 14:40:00,31.37,31.47,31.36,31.47,16800.0,31.37,31.47,31.36,31.47,16800.0
2007-05-22 14:50:00,31.46,31.5,31.41,31.44,12800.0,31.46,31.5,31.41,31.44,12800.0
2007-05-22 15:00:00,31.45,31.5,31.42,31.48,17100.0,31.45,31.5,31.42,31.48,17100.0
2007-05-22 15:10:00,31.49,31.49,31.37,31.43,22000.0,31.49,31.49,31.37,31.43,22000.0
2007-05-22 15:20:00,31.43,31.49,31.38,31.48,22000.0,31.43,31.49,31.38,31.48,22000.0
2007-05-22 15:30:00,31.49,31.59,31.47,31.54,29100.0,31.49,31.59,31.47,31.54,29100.0
2007-05-22 15:40:00,31.54,31.59,31.42,31.45,43200.0,31.54,31.59,31.42,31.45,43200.0
2007-05-22 15:50:00,31.45,31.58,31.37,31.44,75100.0,31.45,31.58,31.37,31.44,75100.0
2007-05-23 09:30:00,31.55,31.55,31.07,31.09,37300.0,31.55,31.55,31.07,31.09,37300.0
2007-05-23 09:40:00,31.06,31.29,31.0,31.24,54000.0,31.06,31.29,31.0,31.24,54000.0
2007-05-23 09:50:00,31.22,31.51,31.22,31.44,38900.0,31.22,31.51,31.22,31.44,38900.0
2007-05-23 10:00:00,31.43,31.56,31.38,31.53,13100.0,31.43,31.56,31.38,31.53,13100.0
2007-05-23 10:10:00,31.53,31.58,31.43,31.47,35700.0,31.53,31.58,31.43,31.47,35700.0
2007-05-23 10:20:00,31.47,31.47,31.37,31.44,23800.0,31.47,31.47,31.37,31.44,23800.0
2007-05-23 10:30:00,31.44,31.52,31.39,31.45,33900.0,31.44,31.52,31.39,31.45,33900.0
2007-05-23 10:40:00,31.45,31.64,31.43,31.5,30500.0,31.45,31.64,31.43,31.5,30500.0
2007-05-23 10:50:00,31.5,31.58,31.5,31.54,17500.0,31.5,31.58,31.5,31.54,17500.0
2007-05-23 11:00:00,31.55,31.55,31.5,31.51,15200.0,31.55,31.55,31.5,31.51,15200.0
2007-05-23 11:10:00,31.5,31.53,31.5,31.5,16900.0,31.5,31.53,31.5,31.5,16900.0
2007-05-23 11:20:00,31.51,31.55,31.5,31.55,15800.0,31.51,31.55,31.5,31.55,15800.0
2007-05-23 11:30:00,31.54,31.55,31.5,31.5,16600.0,31.54,31.55,31.5,31.5,16600.0
2007-05-23 11:40:00,31.5,31.55,31.5,31.55,12500.0,31.5,31.55,31.5,31.55,12500.0
2007-05-23 11:50:00,31.56,31.58,31.53,31.55,16100.0,31.56,31.58,31.53,31.55,16100.0
2007-05-23 12:00:00,31.53,31.57,31.52,31.53,13800.0,31.53,31.57,31.52,31.53,13800.0
2007-05-23 12:10:00,31.54,31.55,31.5,31.5,10800.0,31.54,31.55,31.5,31.5,10800.0
2007-05-23 12:20:00,31.49,31.53,31.49,31.53,11300.0,31.49,31.53,31.49,31.53,11300.0
2007-05-23 12:30:00,31.52,31.52,31.5,31.52,10600.0,31.52,31.52,31.5,31.52,10600.0
2007-05-23 12:40:00,31.52,31.54,31.43,31.45,48100.0,31.52,31.54,31.43,31.45,48100.0
2007-05-23 12:50:00,31.45,31.53,31.45,31.52,13000.0,31.45,31.53,31.45,31.52,13000.0
2007-05-23 13:00:00,31.52,31.53,31.5,31.5,6400.0,31.52,31.53,31.5,31.5,6400.0
2007-05-23 13:10:00,31.51,31.53,31.48,31.5,9800.0,31.51,31.53,31.48,31.5,9800.0
2007-05-23 13:20:00,31.51,31.53,31.49,31.53,11000.0,31.51,31.53,31.49,31.53,11000.0
2007-05-23 13:30:00,31.53,31.54,31.46,31.46,26600.0,31.53,31.54,31.46,31.46,26600.0
2007-05-23 13:40:00,31.47,31.5,31.43,31.43,20200.0,31.47,31.5,31.43,31.43,20200.0
2007-05-23 13:50:00,31.43,31.48,31.43,31.43,35400.0,31.43,31.48,31.43,31.43,35400.0
2007-05-23 14:00:00,31.43,31.47,31.37,31.4,34800.0,31.43,31.47,31.37,31.4,34800.0
2007-05-23 14:10:00,31.4,31.44,31.31,31.32,15400.0,31.4,31.44,31.31,31.32,15400.0
2007-05-23 14:20:00,31.32,31.34,31.11,31.15,39900.0,31.32,31.34,31.11,31.15,39900.0
2007-05-23 14:30:00,31.15,31.27,31.15,31.2,27800.0,31.15,31.27,31.15,31.2,27800.0
2007-05-23 14:40:00,31.2,31.25,31.13,31.2,23100.0,31.2,31.25,31.13,31.2,23100.0
2007-05-23 14:50:00,31.19,31.28,31.16,31.23,17400.0,31.19,31.28,31.16,31.23,17400.0
2007-05-23 15:00:00,31.24,31.28,31.16,31.18,14200.0,31.24,31.28,31.16,31.18,14200.0
2007-05-23 15:10:00,31.17,31.26,31.16,31.23,15900.0,31.17,31.26,31.16,31.23,15900.0
2007-05-23 15:20:00,31.22,31.42,31.16,31.4,80000.0,31.22,31.42,31.16,31.4,80000.0
2007-05-23 15:30:00,31.4,31.74,31.34,31.51,122600.0,31.4,31.74,31.34,31.51,122600.0
2007-05-23 15:40:00,31.5,31.52,31.45,31.51,114000.0,31.5,31.52,31.45,31.51,114000.0
2007-05-23 15:50:00,31.51,31.53,31.44,31.46,125200.0,31.51,31.53,31.44,31.46,125200.0
2007-05-24 09:30:00,31.34,31.45,30.84,30.85,48300.0,31.34,31.45,30.84,30.85,48300.0
2007-05-24 09:40:00,30.85,30.88,30.75,30.82,43900.0,30.85,30.88,30.75,30.82,43900.0
2007-05-24 09:50:00,30.84,30.96,30.81,30.85,41800.0,30.84,30.96,30.81,30.85,41800.0
2007-05-24 10:00:00,30.87,31.15,30.87,31.03,74000.0,30.87,31.15,30.87,31.03,74000.0
2007-05-24 10:10:00,31.02,31.09,30.97,30.97,35600.0,31.02,31.09,30.97,30.97,35600.0
2007-05-24 10:20:00,30.97,31.11,30.97,30.98,46300.0,30.97,31.11,30.97,30.98,46300.0
2007-05-24 10:30:00,31.0,31.1,30.96,31.0,26700.0,31.0,31.1,30.96,31.0,26700.0
2007-05-24 10:40:00,30.99,31.04,30.93,31.02,42500.0,30.99,31.04,30.93,31.02,42500.0
2007-05-24 10:50:00,31.02,31.04,30.93,30.95,67000.0,31.02,31.04,30.93,30.95,67000.0
2007-05-24 11:00:00,30.93,31.04,30.93,31.02,44600.0,30.93,31.04,30.93,31.02,44600.0
2007-05-24 11:10:00,31.02,31.02,30.93,30.94,47300.0,31.02,31.02,30.93,30.94,47300.0
2007-05-24 11:20:00,30.94,30.97,30.84,30.87,77000.0,30.94,30.97,30.84,30.87,77000.0
2007-05-24 11:30:00,30.88,30.94,30.83,30.89,63100.0,30.88,30.94,30.83,30.89,63100.0
2007-05-24 11:40:00,30.9,30.93,30.86,30.92,42400.0,30.9,30.93,30.86,30.92,42400.0
2007-05-24 11:50:00,30.92,31.02,30.92,31.0,17700.0,30.92,31.02,30.92,31.0,17700.0
2007-05-24 12:00:00,31.0,31.0,30.8,30.81,23200.0,31.0,31.0,30.8,30.81,23200.0
2007-05-24 12:10:00,30.81,30.81,30.6,30.62,40900.0,30.81,30.81,30.6,30.62,40900.0
2007-05-24 12:20:00,30.63,30.64,30.53,30.55,31400.0,30.63,30.64,30.53,30.55,31400.0
2007-05-24 12:30:00,30.54,30.56,30.45,30.53,32500.0,30.54,30.56,30.45,30.53,32500.0
2007-05-24 12:40:00,30.5,30.6,30.48,30.54,17100.0,30.5,30.6,30.48,30.54,17100.0
2007-05-24 12:50:00,30.53,30.62,30.5,30.62,24400.0,30.53,30.62,30.5,30.62,24400.0
2007-05-24 13:00:00,30.62,30.75,30.62,30.73,49000.0,30.62,30.75,30.62,30.73,49000.0
2007-05-24 13:10:00,30.73,30.88,30.73,30.85,37400.0,30.73,30.88,30.73,30.85,37400.0
2007-05-24 13:20:00,30.84,30.92,30.84,30.92,32800.0,30.84,30.92,30.84,30.92,32800.0
2007-05-24 13:30:00,30.92,30.92,30.82,30.85,27900.0,30.92,30.92,30.82,30.85,27900.0
2007-05-24 13:40:00,30.84,31.03,30.84,30.96,50100.0,30.84,31.03,30.84,30.96,50100.0
2007-05-24 13:50:00,30.97,31.06,30.86,31.04,48100.0,30.97,31.06,30.86,31.04,48100.0
2007-05-24 14:00:00,31.06,31.1,30.99,31.05,63600.0,31.06,31.1,30.99,31.05,63600.0
2007-05-24 14:10:00,31.04,31.1,30.93,31.02,68800.0,31.04,31.1,30.93,31.02,68800.0
2007-05-24 14:20:00,31.01,31.12,30.95,31.0,31000.0,31.01,31.12,30.95,31.0,31000.0
2007-05-24 14:30:00,31.0,31.0,30.81,30.81,24400.0,31.0,31.0,30.81,30.81,24400.0
2007-05-24 14:40:00,30.81,30.82,30.63,30.69,37500.0,30.81,30.82,30.63,30.69,37500.0
2007-05-24 14:50:00,30.68,30.71,30.57,30.59,32300.0,30.68,30.71,30.57,30.59,32300.0
2007-05-24 15:00:00,30.6,30.69,30.58,30.63,31000.0,30.6,30.69,30.58,30.63,31000.0
2007-05-24 15:10:00,30.63,30.63,30.5,30.53,50300.0,30.63,30.63,30.5,30.53,50300.0
2007-05-24 15:20:00,30.53,30.57,30.5,30.51,20100.0,30.53,30.57,30.5,30.51,20100.0
2007-05-24 15:30:00,30.52,30.54,30.42,30.42,50600.0,30.52,30.54,30.42,30.42,50600.0
2007-05-24 15:40:00,30.42,30.51,30.4,30.49,37800.0,30.42,30.51,30.4,30.49,37800.0
2007-05-24 15:50:00,30.49,30.6,30.49,30.54,88600.0,30.49,30.6,30.49,30.54,88600.0
2007-05-25 09:30:00,30.6,30.8,30.48,30.6,15700.0,30.6,30.8,30.48,30.6,15700.0
2007-05-25 09:40:00,30.65,30.75,30.42,30.43,28200.0,30.65,30.75,30.42,30.43,28200.0
2007-05-25 09:50:00,30.41,30.44,30.31,30.38,35500.0,30.41,30.44,30.31,30.38,35500.0
2007-05-25 10:00:00,30.35,30.47,30.32,30.46,31200.0,30.35,30.47,30.32,30.46,31200.0
2007-05-25 10:10:00,30.47,30.59,30.45,30.46,16600.0,30.47,30.59,30.45,30.46,16600.0
2007-05-25 10:20:00,30.46,30.55,30.45,30.52,14000.0,30.46,30.55,30.45,30.52,14000.0
2007-05-25 10:30:00,30.53,30.73,30.52,30.71,13900.0,30.53,30.73,30.52,30.71,13900.0
2007-05-25 10:40:00,30.73,30.78,30.68,30.77,16900.0,30.73,30.78,30.68,30.77,16900.0
2007-05-25 10:50:00,30.76,30.82,30.76,30.82,12600.0,30.76,30.82,30.76,30.82,12600.0
2007-05-25 11:00:00,30.82,30.84,30.77,30.81,25800.0,30.82,30.84,30.77,30.81,25800.0
2007-05-25 11:10:00,30.8,30.8,30.77,30.78,7300.0,30.8,30.8,30.77,30.78,7300.0
2007-05-25 11:20:00,30.78,30.78,30.63,30.67,25500.0,30.78,30.78,30.63,30.67,25500.0
2007-05-25 11:30:00,30.65,30.69,30.62,30.68,9400.0,30.65,30.69,30.62,30.68,9400.0
2007-05-25 11:40:00,30.68,30.7,30.55,30.59,16100.0,30.68,30.7,30.55,30.59,16100.0
2007-05-25 11:50:00,30.59,30.6,30.55,30.58,7000.0,30.59,30.6,30.55,30.58,7000.0
2007-05-25 12:00:00,30.59,30.64,30.54,30.57,47100.0,30.59,30.64,30.54,30.57,47100.0
2007-05-25 12:10:00,30.58,30.58,30.48,30.56,10900.0,30.58,30.58,30.48,30.56,10900.0
2007-05-25 12:20:00,30.56,30.64,30.55,30.56,5500.0,30.56,30.64,30.55,30.56,5500.0
2007-05-25 12:30:00,30.59,30.62,30.58,30.6,6800.0,30.59,30.62,30.58,30.6,6800.0
2007-05-25 12:40:00,30.6,30.61,30.58,30.61,3800.0,30.6,30.61,30.58,30.61,3800.0
2007-05-25 12:50:00,30.61,30.61,30.59,30.59,4000.0,30.61,30.61,30.59,30.59,4000.0
2007-05-25 13:00:00,30.59,30.76,30.59,30.76,7600.0,30.59,30.76,30.59,30.76,7600.0
2007-05-25 13:10:00,30.76,30.79,30.76,30.77,6700.0,30.76,30.79,30.76,30.77,6700.0
2007-05-25 13:20:00,30.76,30.77,30.71,30.73,8200.0,30.76,30.77,30.71,30.73,8200.0
2007-05-25 13:30:00,30.71,30.72,30.66,30.67,3800.0,30.71,30.72,30.66,30.67,3800.0
2007-05-25 13:40:00,30.67,30.69,30.6,30.6,7300.0,30.67,30.69,30.6,30.6,7300.0
2007-05-25 13:50:00,30.62,30.67,30.61,30.66,6100.0,30.62,30.67,30.61,30.66,6100.0
2007-05-25 14:00:00,30.66,30.71,30.66,30.7,8700.0,30.66,30.71,30.66,30.7,8700.0
2007-05-25 14:10:00,30.71,30.71,30.67,30.7,8000.0,30.71,30.71,30.67,30.7,8000.0
2007-05-25 14:20:00,30.71,30.72,30.67,30.67,5000.0,30.71,30.72,30.67,30.67,5000.0
2007-05-25 14:30:00,30.68,30.72,30.68,30.71,5200.0,30.68,30.72,30.68,30.71,5200.0
2007-05-25 14:40:00,30.72,30.72,30.69,30.72,14200.0,30.72,30.72,30.69,30.72,14200.0
2007-05-25 14:50:00,30.71,30.74,30.67,30.73,24700.0,30.71,30.74,30.67,30.73,24700.0
2007-05-25 15:00:00,30.73,30.74,30.7,30.71,15700.0,30.73,30.74,30.7,30.71,15700.0
2007-05-25 15:10:00,30.72,30.75,30.69,30.71,13800.0,30.72,30.75,30.69,30.71,13800.0
2007-05-25 15:20:00,30.71,30.72,30.68,30.68,45900.0,30.71,30.72,30.68,30.68,45900.0
2007-05-25 15:30:00,30.69,30.72,30.68,30.71,17000.0,30.69,30.72,30.68,30.71,17000.0
2007-05-25 15:40:00,30.7,30.7,30.58,30.61,23600.0,30.7,30.7,30.58,30.61,23600.0
2007-05-25 15:50:00,30.61,30.66,30.57,30.61,56300.0,30.61,30.66,30.57,30.61,56300.0
2007-05-29 09:30:00,30.47,30.69,30.45,30.54,33600.0,30.47,30.69,30.45,30.54,33600.0
2007-05-29 09:40:00,30.55,30.59,30.46,30.54,18900.0,30.55,30.59,30.46,30.54,18900.0
2007-05-29 09:50:00,30.6,30.67,30.52,30.66,24200.0,30.6,30.67,30.52,30.66,24200.0
2007-05-29 10:00:00,30.66,30.75,30.59,30.63,37000.0,30.66,30.75,30.59,30.63,37000.0
2007-05-29 10:10:00,30.62,30.62,30.54,30.58,13100.0,30.62,30.62,30.54,30.58,13100.0
2007-05-29 10:20:00,30.56,30.6,30.53,30.59,26300.0,30.56,30.6,30.53,30.59,26300.0
2007-05-29 10:30:00,30.58,30.58,30.45,30.49,32900.0,30.58,30.58,30.45,30.49,32900.0
2007-05-29 10:40:00,30.48,30.61,30.47,30.53,33400.0,30.48,30.61,30.47,30.53,33400.0
2007-05-29 10:50:00,30.53,30.55,30.49,30.49,5500.0,30.53,30.55,30.49,30.49,5500.0
2007-05-29 11:00:00,30.48,30.49,30.39,30.39,20900.0,30.48,30.49,30.39,30.39,20900.0
2007-05-29 11:10:00,30.4,30.47,30.37,30.41,23100.0,30.4,30.47,30.37,30.41,23100.0
2007-05-29 11:20:00,30.42,30.52,30.39,30.47,24400.0,30.42,30.52,30.39,30.47,24400.0
2007-05-29 11:30:00,30.46,30.52,30.45,30.49,26400.0,30.46,30.52,30.45,30.49,26400.0
2007-05-29 11:40:00,30.47,30.58,30.47,30.58,4600.0,30.47,30.58,30.47,30.58,4600.0
2007-05-29 11:50:00,30.58,30.62,30.52,30.52,9600.0,30.58,30.62,30.52,30.52,9600.0
2007-05-29 12:00:00,30.53,30.66,30.53,30.62,15500.0,30.53,30.66,30.53,30.62,15500.0
2007-05-29 12:10:00,30.64,30.64,30.54,30.56,8000.0,30.64,30.64,30.54,30.56,8000.0
2007-05-29 12:20:00,30.57,30.58,30.55,30.57,7000.0,30.57,30.58,30.55,30.57,7000.0
2007-05-29 12:30:00,30.57,30.58,30.51,30.51,7700.0,30.57,30.58,30.51,30.51,7700.0
2007-05-29 12:40:00,30.5,30.52,30.49,30.51,6700.0,30.5,30.52,30.49,30.51,6700.0
2007-05-29 12:50:00,30.51,30.56,30.49,30.53,4200.0,30.51,30.56,30.49,30.53,4200.0
2007-05-29 13:00:00,30.55,30.57,30.54,30.55,5400.0,30.55,30.57,30.54,30.55,5400.0
2007-05-29 13:10:00,30.55,30.55,30.51,30.54,10900.0,30.55,30.55,30.51,30.54,10900.0
2007-05-29 13:20:00,30.54,30.54,30.4,30.42,13300.0,30.54,30.54,30.4,30.42,13300.0
2007-05-29 13:30:00,30.42,30.42,30.31,30.31,15400.0,30.42,30.42,30.31,30.31,15400.0
2007-05-29 13:40:00,30.29,30.32,30.21,30.22,25500.0,30.29,30.32,30.21,30.22,25500.0
2007-05-29 13:50:00,30.21,30.28,30.21,30.25,19100.0,30.21,30.28,30.21,30.25,19100.0
2007-05-29 14:00:00,30.26,30.3,30.22,30.3,16200.0,30.26,30.3,30.22,30.3,16200.0
2007-05-29 14:10:00,30.28,30.29,30.2,30.22,21900.0,30.28,30.29,30.2,30.22,21900.0
2007-05-29 14:20:00,30.22,30.27,30.19,30.2,40500.0,30.22,30.27,30.19,30.2,40500.0
2007-05-29 14:30:00,30.2,30.22,30.14,30.2,39300.0,30.2,30.22,30.14,30.2,39300.0
2007-05-29 14:40:00,30.2,30.21,30.14,30.21,42300.0,30.2,30.21,30.14,30.21,42300.0
2007-05-29 14:50:00,30.22,30.25,30.2,30.21,19800.0,30.22,30.25,30.2,30.21,19800.0
2007-05-29 15:00:00,30.22,30.27,30.2,30.26,200500.0,30.22,30.27,30.2,30.26,200500.0
2007-05-29 15:10:00,30.26,30.38,30.25,30.36,13700.0,30.26,30.38,30.25,30.36,13700.0
2007-05-29 15:20:00,30.36,30.38,30.32,30.35,16500.0,30.36,30.38,30.32,30.35,16500.0
2007-05-29 15:30:00,30.34,30.39,30.31,30.36,14400.0,30.34,30.39,30.31,30.36,14400.0
2007-05-29 15:40:00,30.36,30.46,30.36,30.42,25600.0,30.36,30.46,30.36,30.42,25600.0
2007-05-29 15:50:00,30.42,30.51,30.41,30.51,42100.0,30.42,30.51,30.41,30.51,42100.0
2007-05-30 09:30:00,30.44,30.44,30.0,30.06,31800.0,30.44,30.44,30.0,30.06,31800.0
2007-05-30 09:40:00,30.05,30.17,30.01,30.17,38000.0,30.05,30.17,30.01,30.17,38000.0
2007-05-30 09:50:00,30.16,30.35,30.13,30.32,17600.0,30.16,30.35,30.13,30.32,17600.0
2007-05-30 10:00:00,30.28,30.33,30.24,30.31,8700.0,30.28,30.33,30.24,30.31,8700.0
2007-05-30 10:10:00,30.33,30.42,30.28,30.41,18100.0,30.33,30.42,30.28,30.41,18100.0
2007-05-30 10:20:00,30.41,30.41,30.3,30.33,9300.0,30.41,30.41,30.3,30.33,9300.0
2007-05-30 10:30:00,30.31,30.31,30.19,30.2,16100.0,30.31,30.31,30.19,30.2,16100.0
2007-05-30 10:40:00,30.2,30.21,30.11,30.16,20600.0,30.2,30.21,30.11,30.16,20600.0
2007-05-30 10:50:00,30.16,30.18,30.1,30.14,30000.0,30.16,30.18,30.1,30.14,30000.0
2007-05-30 11:00:00,30.12,30.14,30.1,30.11,6500.0,30.12,30.14,30.1,30.11,6500.0
2007-05-30 11:10:00,30.11,30.12,30.1,30.12,6900.0,30.11,30.12,30.1,30.12,6900.0
2007-05-30 11:20:00,30.11,30.32,30.11,30.29,15100.0,30.11,30.32,30.11,30.29,15100.0
2007-05-30 11:30:00,30.3,30.31,30.2,30.21,21600.0,30.3,30.31,30.2,30.21,21600.0
2007-05-30 11:40:00,30.2,30.25,30.14,30.14,11400.0,30.2,30.25,30.14,30.14,11400.0
2007-05-30 11:50:00,30.17,30.2,30.16,30.18,11000.0,30.17,30.2,30.16,30.18,11000.0
2007-05-30 12:00:00,30.18,30.32,30.16,30.3,26900.0,30.18,30.32,30.16,30.3,26900.0
2007-05-30 12:10:00,30.31,30.34,30.3,30.32,7500.0,30.31,30.34,30.3,30.32,7500.0
2007-05-30 12:20:00,30.34,30.47,30.34,30.47,9500.0,30.34,30.47,30.34,30.47,9500.0
2007-05-30 12:30:00,30.47,30.49,30.42,30.45,18800.0,30.47,30.49,30.42,30.45,18800.0
2007-05-30 12:40:00,30.45,30.48,30.45,30.47,7000.0,30.45,30.48,30.45,30.47,7000.0
2007-05-30 12:50:00,30.46,30.48,30.35,30.35,21100.0,30.46,30.48,30.35,30.35,21100.0
2007-05-30 13:00:00,30.34,30.35,30.22,30.22,21300.0,30.34,30.35,30.22,30.22,21300.0
2007-05-30 13:10:00,30.22,30.22,30.16,30.17,9700.0,30.22,30.22,30.16,30.17,9700.0
2007-05-30 13:20:00,30.17,30.2,30.16,30.18,14700.0,30.17,30.2,30.16,30.18,14700.0
2007-05-30 13:30:00,30.2,30.21,30.1,30.11,14300.0,30.2,30.21,30.1,30.11,14300.0
2007-05-30 13:40:00,30.1,30.11,30.05,30.08,15000.0,30.1,30.11,30.05,30.08,15000.0
2007-05-30 13:50:00,30.07,30.09,30.06,30.08,9200.0,30.07,30.09,30.06,30.08,9200.0
2007-05-30 14:00:00,30.08,30.16,30.02,30.09,54800.0,30.08,30.16,30.02,30.09,54800.0
2007-05-30 14:10:00,30.08,30.13,30.03,30.06,22100.0,30.08,30.13,30.03,30.06,22100.0
2007-05-30 14:20:00,30.05,30.09,30.01,30.05,25900.0,30.05,30.09,30.01,30.05,25900.0
2007-05-30 14:30:00,30.05,30.19,30.03,30.08,26200.0,30.05,30.19,30.03,30.08,26200.0
2007-05-30 14:40:00,30.09,30.13,30.05,30.1,26000.0,30.09,30.13,30.05,30.1,26000.0
2007-05-30 14:50:00,30.1,30.14,30.04,30.04,28800.0,30.1,30.14,30.04,30.04,28800.0
2007-05-30 15:00:00,30.05,30.06,29.96,29.96,67900.0,30.05,30.06,29.96,29.96,67900.0
2007-05-30 15:10:00,29.96,30.0,29.94,29.95,38700.0,29.96,30.0,29.94,29.95,38700.0
2007-05-30 15:20:00,29.95,29.96,29.89,29.96,51500.0,29.95,29.96,29.89,29.96,51500.0
2007-05-30 15:30:00,29.96,30.06,29.91,30.05,90700.0,29.96,30.06,29.91,30.05,90700.0
2007-05-30 15:40:00,30.05,30.08,29.92,29.92,100100.0,30.05,30.08,29.92,29.92,100100.0
2007-05-30 15:50:00,29.9,30.15,29.89,30.13,115100.0,29.9,30.15,29.89,30.13,115100.0
2007-05-31 09:30:00,30.03,30.16,30.0,30.12,32100.0,30.03,30.16,30.0,30.12,32100.0
2007-05-31 09:40:00,30.11,30.13,29.9,29.92,26700.0,30.11,30.13,29.9,29.92,26700.0
2007-05-31 09:50:00,29.92,29.93,29.91,29.91,30500.0,29.92,29.93,29.91,29.91,30500.0
2007-05-31 10:00:00,29.92,29.93,29.9,29.9,34600.0,29.92,29.93,29.9,29.9,34600.0
2007-05-31 10:10:00,29.9,29.9,29.79,29.83,50700.0,29.9,29.9,29.79,29.83,50700.0
2007-05-31 10:20:00,29.83,29.87,29.79,29.82,37300.0,29.83,29.87,29.79,29.82,37300.0
2007-05-31 10:30:00,29.83,29.93,29.81,29.92,67500.0,29.83,29.93,29.81,29.92,67500.0
2007-05-31 10:40:00,29.92,29.96,29.89,29.93,45500.0,29.92,29.96,29.89,29.93,45500.0
2007-05-31 10:50:00,29.93,29.93,29.8,29.8,48700.0,29.93,29.93,29.8,29.8,48700.0
2007-05-31 11:00:00,29.8,29.8,29.7,29.78,76700.0,29.8,29.8,29.7,29.78,76700.0
2007-05-31 11:10:00,29.8,29.87,29.76,29.79,109600.0,29.8,29.87,29.76,29.79,109600.0
2007-05-31 11:20:00,29.79,29.9,29.67,29.68,149700.0,29.79,29.9,29.67,29.68,149700.0
2007-05-31 11:30:00,29.69,29.74,29.68,29.72,42500.0,29.69,29.74,29.68,29.72,42500.0
2007-05-31 11:40:00,29.72,29.8,29.72,29.79,46200.0,29.72,29.8,29.72,29.79,46200.0
2007-05-31 11:50:00,29.79,29.8,29.78,29.79,7600.0,29.79,29.8,29.78,29.79,7600.0
2007-05-31 12:00:00,29.78,29.79,29.77,29.78,22700.0,29.78,29.79,29.77,29.78,22700.0
2007-05-31 12:10:00,29.78,29.8,29.77,29.79,26400.0,29.78,29.8,29.77,29.79,26400.0
2007-05-31 12:20:00,29.79,29.8,29.66,29.68,34100.0,29.79,29.8,29.66,29.68,34100.0
2007-05-31 12:30:00,29.69,29.7,29.65,29.67,17900.0,29.69,29.7,29.65,29.67,17900.0
2007-05-31 12:40:00,29.67,29.7,29.66,29.67,19800.0,29.67,29.7,29.66,29.67,19800.0
2007-05-31 12:50:00,29.68,29.69,29.65,29.68,12800.0,29.68,29.69,29.65,29.68,12800.0
2007-05-31 13:00:00,29.69,29.7,29.63,29.63,28400.0,29.69,29.7,29.63,29.63,28400.0
2007-05-31 13:10:00,29.64,29.7,29.6,29.69,40200.0,29.64,29.7,29.6,29.69,40200.0
2007-05-31 13:20:00,29.68,29.71,29.68,29.68,28100.0,29.68,29.71,29.68,29.68,28100.0
2007-05-31 13:30:00,29.67,29.67,29.6,29.64,21900.0,29.67,29.67,29.6,29.64,21900.0
2007-05-31 13:40:00,29.63,29.65,29.54,29.6,42100.0,29.63,29.65,29.54,29.6,42100.0
2007-05-31 13:50:00,29.6,29.62,29.59,29.59,17400.0,29.6,29.62,29.59,29.59,17400.0
2007-05-31 14:00:00,29.59,29.61,29.52,29.58,41100.0,29.59,29.61,29.52,29.58,41100.0
2007-05-31 14:10:00,29.58,29.64,29.57,29.64,15800.0,29.58,29.64,29.57,29.64,15800.0
2007-05-31 14:20:00,29.64,29.67,29.63,29.67,17100.0,29.64,29.67,29.63,29.67,17100.0
2007-05-31 14:30:00,29.67,29.73,29.67,29.72,19500.0,29.67,29.73,29.67,29.72,19500.0
2007-05-31 14:40:00,29.72,29.73,29.7,29.72,28300.0,29.72,29.73,29.7,29.72,28300.0
2007-05-31 14:50:00,29.72,29.79,29.71,29.71,26000.0,29.72,29.79,29.71,29.71,26000.0
2007-05-31 15:00:00,29.72,29.76,29.72,29.73,25700.0,29.72,29.76,29.72,29.73,25700.0
2007-05-31 15:10:00,29.73,29.77,29.73,29.77,15000.0,29.73,29.77,29.73,29.77,15000.0
2007-05-31 15:20:00,29.76,29.79,29.74,29.75,21200.0,29.76,29.79,29.74,29.75,21200.0
2007-05-31 15:30:00,29.74,29.82,29.74,29.81,50700.0,29.74,29.82,29.74,29.81,50700.0
2007-05-31 15:40:00,29.81,29.82,29.79,29.79,29500.0,29.81,29.82,29.79,29.79,29500.0
2007-05-31 15:50:00,29.8,29.93,29.8,29.84,90400.0,29.8,29.93,29.8,29.84,90400.0
2007-06-01 09:30:00,29.93,29.93,29.72,29.88,19500.0,29.93,29.93,29.72,29.88,19500.0
2007-06-01 09:40:00,29.88,29.99,29.86,29.99,24600.0,29.88,29.99,29.86,29.99,24600.0
2007-06-01 09:50:00,29.98,30.11,29.96,30.06,46300.0,29.98,30.11,29.96,30.06,46300.0
2007-06-01 10:00:00,30.04,30.17,29.99,30.03,41600.0,30.04,30.17,29.99,30.03,41600.0
2007-06-01 10:10:00,30.03,30.03,29.93,29.97,18600.0,30.03,30.03,29.93,29.97,18600.0
2007-06-01 10:20:00,29.96,29.97,29.94,29.95,23400.0,29.96,29.97,29.94,29.95,23400.0
2007-06-01 10:30:00,29.94,30.05,29.94,30.02,28600.0,29.94,30.05,29.94,30.02,28600.0
2007-06-01 10:40:00,30.02,30.09,30.02,30.09,18900.0,30.02,30.09,30.02,30.09,18900.0
2007-06-01 10:50:00,30.09,30.12,30.07,30.11,29000.0,30.09,30.12,30.07,30.11,29000.0
2007-06-01 11:00:00,30.11,30.25,30.11,30.18,56700.0,30.11,30.25,30.11,30.18,56700.0
2007-06-01 11:10:00,30.18,30.18,30.03,30.05,35500.0,30.18,30.18,30.03,30.05,35500.0
2007-06-01 11:20:00,30.05,30.05,29.95,29.95,33100.0,30.05,30.05,29.95,29.95,33100.0
2007-06-01 11:30:00,29.96,29.97,29.88,29.88,29800.0,29.96,29.97,29.88,29.88,29800.0
2007-06-01 11:40:00,29.89,29.92,29.84,29.84,28100.0,29.89,29.92,29.84,29.84,28100.0
2007-06-01 11:50:00,29.85,29.86,29.79,29.8,35300.0,29.85,29.86,29.79,29.8,35300.0
2007-06-01 12:00:00,29.8,29.81,29.67,29.71,44800.0,29.8,29.81,29.67,29.71,44800.0
2007-06-01 12:10:00,29.72,29.78,29.7,29.77,25000.0,29.72,29.78,29.7,29.77,25000.0
2007-06-01 12:20:00,29.77,29.79,29.64,29.71,47600.0,29.77,29.79,29.64,29.71,47600.0
2007-06-01 12:30:00,29.71,29.96,29.69,29.86,25000.0,29.71,29.96,29.69,29.86,25000.0
2007-06-01 12:40:00,29.85,29.85,29.73,29.76,21900.0,29.85,29.85,29.73,29.76,21900.0
2007-06-01 12:50:00,29.76,29.76,29.68,29.7,22600.0,29.76,29.76,29.68,29.7,22600.0
2007-06-01 13:00:00,29.71,29.71,29.67,29.68,14800.0,29.71,29.71,29.67,29.68,14800.0
2007-06-01 13:10:00,29.67,29.69,29.58,29.68,44200.0,29.67,29.69,29.58,29.68,44200.0
2007-06-01 13:20:00,29.68,29.72,29.63,29.65,26500.0,29.68,29.72,29.63,29.65,26500.0
2007-06-01 13:30:00,29.65,29.7,29.64,29.7,14700.0,29.65,29.7,29.64,29.7,14700.0
2007-06-01 13:40:00,29.7,29.71,29.69,29.71,12300.0,29.7,29.71,29.69,29.71,12300.0
2007-06-01 13:50:00,29.69,29.7,29.59,29.6,52000.0,29.69,29.7,29.59,29.6,52000.0
2007-06-01 14:00:00,29.61,29.68,29.59,29.6,19500.0,29.61,29.68,29.59,29.6,19500.0
2007-06-01 14:10:00,29.61,29.61,29.57,29.59,26100.0,29.61,29.61,29.57,29.59,26100.0
2007-06-01 14:20:00,29.59,29.59,29.5,29.51,46900.0,29.59,29.59,29.5,29.51,46900.0
2007-06-01 14:30:00,29.51,29.53,29.47,29.52,30000.0,29.51,29.53,29.47,29.52,30000.0
2007-06-01 14:40:00,29.52,29.62,29.51,29.62,23600.0,29.52,29.62,29.51,29.62,23600.0
2007-06-01 14:50:00,29.6,29.61,29.54,29.54,33500.0,29.6,29.61,29.54,29.54,33500.0
2007-06-01 15:00:00,29.56,29.56,29.48,29.5,46800.0,29.56,29.56,29.48,29.5,46800.0
2007-06-01 15:10:00,29.5,29.5,29.45,29.47,34700.0,29.5,29.5,29.45,29.47,34700.0
2007-06-01 15:20:00,29.48,29.57,29.44,29.57,40100.0,29.48,29.57,29.44,29.57,40100.0
2007-06-01 15:30:00,29.57,29.65,29.51,29.65,75500.0,29.57,29.65,29.51,29.65,75500.0
2007-06-01 15:40:00,29.66,29.71,29.6,29.67,185200.0,29.66,29.71,29.6,29.67,185200.0
2007-06-01 15:50:00,29.67,29.72,29.59,29.66,80500.0,29.67,29.72,29.59,29.66,80500.0
2007-06-04 09:30:00,29.48,29.81,29.48,29.8,41500.0,29.48,29.81,29.48,29.8,41500.0
2007-06-04 09:40:00,29.8,29.98,29.72,29.79,44600.0,29.8,29.98,29.72,29.79,44600.0
2007-06-04 09:50:00,29.81,30.04,29.81,29.88,34200.0,29.81,30.04,29.81,29.88,34200.0
2007-06-04 10:00:00,29.87,29.89,29.74,29.82,37100.0,29.87,29.89,29.74,29.82,37100.0
2007-06-04 10:10:00,29.81,29.87,29.75,29.78,17900.0,29.81,29.87,29.75,29.78,17900.0
2007-06-04 10:20:00,29.79,29.79,29.5,29.5,41400.0,29.79,29.79,29.5,29.5,41400.0
2007-06-04 10:30:00,29.48,29.55,29.36,29.53,52800.0,29.48,29.55,29.36,29.53,52800.0
2007-06-04 10:40:00,29.54,29.54,29.4,29.41,35400.0,29.54,29.54,29.4,29.41,35400.0
2007-06-04 10:50:00,29.41,29.45,29.32,29.45,27700.0,29.41,29.45,29.32,29.45,27700.0
2007-06-04 11:00:00,29.46,29.64,29.44,29.64,13900.0,29.46,29.64,29.44,29.64,13900.0
2007-06-04 11:10:00,29.64,29.79,29.64,29.75,21200.0,29.64,29.79,29.64,29.75,21200.0
2007-06-04 11:20:00,29.74,29.74,29.62,29.69,27000.0,29.74,29.74,29.62,29.69,27000.0
2007-06-04 11:30:00,29.67,29.67,29.49,29.49,19000.0,29.67,29.67,29.49,29.49,19000.0
2007-06-04 11:40:00,29.49,29.5,29.41,29.49,16300.0,29.49,29.5,29.41,29.49,16300.0
2007-06-04 11:50:00,29.49,29.49,29.42,29.44,18800.0,29.49,29.49,29.42,29.44,18800.0
2007-06-04 12:00:00,29.44,29.45,29.41,29.44,11400.0,29.44,29.45,29.41,29.44,11400.0
2007-06-04 12:10:00,29.45,29.47,29.42,29.45,12600.0,29.45,29.47,29.42,29.45,12600.0
2007-06-04 12:20:00,29.46,29.5,29.44,29.45,10800.0,29.46,29.5,29.44,29.45,10800.0
2007-06-04 12:30:00,29.43,29.5,29.41,29.5,11400.0,29.43,29.5,29.41,29.5,11400.0
2007-06-04 12:40:00,29.49,29.52,29.47,29.51,12500.0,29.49,29.52,29.47,29.51,12500.0
2007-06-04 12:50:00,29.51,29.54,29.49,29.52,14400.0,29.51,29.54,29.49,29.52,14400.0
2007-06-04 13:00:00,29.52,29.52,29.5,29.5,4700.0,29.52,29.52,29.5,29.5,4700.0
2007-06-04 13:10:00,29.5,29.51,29.46,29.47,12100.0,29.5,29.51,29.46,29.47,12100.0
2007-06-04 13:20:00,29.47,29.49,29.44,29.48,9300.0,29.47,29.49,29.44,29.48,9300.0
2007-06-04 13:30:00,29.47,29.49,29.45,29.46,7900.0,29.47,29.49,29.45,29.46,7900.0
2007-06-04 13:40:00,29.44,29.47,29.44,29.47,7300.0,29.44,29.47,29.44,29.47,7300.0
2007-06-04 13:50:00,29.47,29.48,29.45,29.46,6900.0,29.47,29.48,29.45,29.46,6900.0
2007-06-04 14:00:00,29.45,29.49,29.44,29.47,18900.0,29.45,29.49,29.44,29.47,18900.0
2007-06-04 14:10:00,29.47,29.48,29.43,29.45,15600.0,29.47,29.48,29.43,29.45,15600.0
2007-06-04 14:20:00,29.44,29.47,29.42,29.44,18300.0,29.44,29.47,29.42,29.44,18300.0
2007-06-04 14:30:00,29.43,29.44,29.4,29.42,33800.0,29.43,29.44,29.4,29.42,33800.0
2007-06-04 14:40:00,29.41,29.43,29.39,29.41,35100.0,29.41,29.43,29.39,29.41,35100.0
2007-06-04 14:50:00,29.41,29.42,29.36,29.39,50100.0,29.41,29.42,29.36,29.39,50100.0
2007-06-04 15:00:00,29.39,29.43,29.37,29.39,40100.0,29.39,29.43,29.37,29.39,40100.0
2007-06-04 15:10:00,29.39,29.42,29.38,29.4,19800.0,29.39,29.42,29.38,29.4,19800.0
2007-06-04 15:20:00,29.41,29.44,29.4,29.42,34600.0,29.41,29.44,29.4,29.42,34600.0
2007-06-04 15:30:00,29.43,29.45,29.39,29.4,26000.0,29.43,29.45,29.39,29.4,26000.0
2007-06-04 15:40:00,29.4,29.46,29.39,29.45,40200.0,29.4,29.46,29.39,29.45,40200.0
2007-06-04 15:50:00,29.45,29.5,29.44,29.45,55200.0,29.45,29.5,29.44,29.45,55200.0
2007-06-05 09:30:00,29.43,29.43,29.02,29.1,114400.0,29.43,29.43,29.02,29.1,114400.0
2007-06-05 09:40:00,29.09,29.28,29.07,29.26,55600.0,29.09,29.28,29.07,29.26,55600.0
2007-06-05 09:50:00,29.26,29.34,29.25,29.32,42800.0,29.26,29.34,29.25,29.32,42800.0
2007-06-05 10:00:00,29.33,29.46,29.33,29.45,51600.0,29.33,29.46,29.33,29.45,51600.0
2007-06-05 10:10:00,29.44,29.45,29.39,29.4,43400.0,29.44,29.45,29.39,29.4,43400.0
2007-06-05 10:20:00,29.39,29.4,29.29,29.36,43700.0,29.39,29.4,29.29,29.36,43700.0
2007-06-05 10:30:00,29.35,29.47,29.35,29.44,19200.0,29.35,29.47,29.35,29.44,19200.0
2007-06-05 10:40:00,29.4,29.49,29.38,29.49,16300.0,29.4,29.49,29.38,29.49,16300.0
2007-06-05 10:50:00,29.49,29.57,29.47,29.57,13000.0,29.49,29.57,29.47,29.57,13000.0
2007-06-05 11:00:00,29.55,29.64,29.55,29.64,23800.0,29.55,29.64,29.55,29.64,23800.0
2007-06-05 11:10:00,29.63,29.69,29.61,29.62,12200.0,29.63,29.69,29.61,29.62,12200.0
2007-06-05 11:20:00,29.64,29.64,29.59,29.61,19800.0,29.64,29.64,29.59,29.61,19800.0
2007-06-05 11:30:00,29.61,29.65,29.59,29.63,15600.0,29.61,29.65,29.59,29.63,15600.0
2007-06-05 11:40:00,29.61,29.62,29.57,29.58,18100.0,29.61,29.62,29.57,29.58,18100.0
2007-06-05 11:50:00,29.58,29.58,29.49,29.5,14600.0,29.58,29.58,29.49,29.5,14600.0
2007-06-05 12:00:00,29.49,29.53,29.42,29.48,42300.0,29.49,29.53,29.42,29.48,42300.0
2007-06-05 12:10:00,29.47,29.47,29.33,29.36,61900.0,29.47,29.47,29.33,29.36,61900.0
2007-06-05 12:20:00,29.34,29.36,29.26,29.29,13700.0,29.34,29.36,29.26,29.29,13700.0
2007-06-05 12:30:00,29.3,29.34,29.27,29.34,33200.0,29.3,29.34,29.27,29.34,33200.0
2007-06-05 12:40:00,29.32,29.32,29.28,29.32,14100.0,29.32,29.32,29.28,29.32,14100.0
2007-06-05 12:50:00,29.32,29.44,29.31,29.42,14400.0,29.32,29.44,29.31,29.42,14400.0
2007-06-05 13:00:00,29.42,29.45,29.37,29.44,11800.0,29.42,29.45,29.37,29.44,11800.0
2007-06-05 13:10:00,29.45,29.51,29.36,29.49,32700.0,29.45,29.51,29.36,29.49,32700.0
2007-06-05 13:20:00,29.48,29.49,29.38,29.43,8400.0,29.48,29.49,29.38,29.43,8400.0
2007-06-05 13:30:00,29.4,29.43,29.31,29.39,11200.0,29.4,29.43,29.31,29.39,11200.0
2007-06-05 13:40:00,29.39,29.41,29.25,29.31,22200.0,29.39,29.41,29.25,29.31,22200.0
2007-06-05 13:50:00,29.33,29.39,29.33,29.38,9800.0,29.33,29.39,29.33,29.38,9800.0
2007-06-05 14:00:00,29.39,29.41,29.38,29.41,10600.0,29.39,29.41,29.38,29.41,10600.0
2007-06-05 14:10:00,29.41,29.42,29.36,29.37,13100.0,29.41,29.42,29.36,29.37,13100.0
2007-06-05 14:20:00,29.37,29.43,29.37,29.38,15600.0,29.37,29.43,29.37,29.38,15600.0
2007-06-05 14:30:00,29.39,29.4,29.32,29.35,38500.0,29.39,29.4,29.32,29.35,38500.0
2007-06-05 14:40:00,29.37,29.43,29.37,29.43,14800.0,29.37,29.43,29.37,29.43,14800.0
2007-06-05 14:50:00,29.43,29.45,29.41,29.43,17800.0,29.43,29.45,29.41,29.43,17800.0
2007-06-05 15:00:00,29.43,29.45,29.41,29.45,15200.0,29.43,29.45,29.41,29.45,15200.0
2007-06-05 15:10:00,29.45,29.51,29.45,29.5,25500.0,29.45,29.51,29.45,29.5,25500.0
2007-06-05 15:20:00,29.5,29.53,29.47,29.53,28500.0,29.5,29.53,29.47,29.53,28500.0
2007-06-05 15:30:00,29.53,29.56,29.5,29.52,26700.0,29.53,29.56,29.5,29.52,26700.0
2007-06-05 15:40:00,29.53,29.56,29.51,29.54,22200.0,29.53,29.56,29.51,29.54,22200.0
2007-06-05 15:50:00,29.53,29.58,29.47,29.55,60400.0,29.53,29.58,29.47,29.55,60400.0
2007-06-06 09:30:00,29.48,29.48,29.22,29.27,30300.0,29.48,29.48,29.22,29.27,30300.0
2007-06-06 09:40:00,29.23,29.3,29.05,29.05,40100.0,29.23,29.3,29.05,29.05,40100.0
2007-06-06 09:50:00,29.07,29.1,28.93,29.04,68500.0,29.07,29.1,28.93,29.04,68500.0
2007-06-06 10:00:00,29.05,29.05,28.84,28.98,66200.0,29.05,29.05,28.84,28.98,66200.0
2007-06-06 10:10:00,28.98,29.1,28.96,29.03,29500.0,28.98,29.1,28.96,29.03,29500.0
2007-06-06 10:20:00,29.04,29.08,28.95,29.06,37300.0,29.04,29.08,28.95,29.06,37300.0
2007-06-06 10:30:00,29.06,29.07,28.92,28.98,29300.0,29.06,29.07,28.92,28.98,29300.0
2007-06-06 10:40:00,28.99,29.03,28.96,29.02,44800.0,28.99,29.03,28.96,29.02,44800.0
2007-06-06 10:50:00,29.04,29.04,28.99,29.01,33300.0,29.04,29.04,28.99,29.01,33300.0
2007-06-06 11:00:00,28.99,29.02,28.92,28.99,37200.0,28.99,29.02,28.92,28.99,37200.0
2007-06-06 11:10:00,28.99,29.02,28.9,28.92,40700.0,28.99,29.02,28.9,28.92,40700.0
2007-06-06 11:20:00,28.9,28.94,28.88,28.9,48800.0,28.9,28.94,28.88,28.9,48800.0
2007-06-06 11:30:00,28.9,29.0,28.84,28.85,24300.0,28.9,29.0,28.84,28.85,24300.0
2007-06-06 11:40:00,28.86,28.91,28.8,28.8,44100.0,28.86,28.91,28.8,28.8,44100.0
2007-06-06 11:50:00,28.81,28.87,28.8,28.83,27400.0,28.81,28.87,28.8,28.83,27400.0
2007-06-06 12:00:00,28.83,28.97,28.83,28.97,30500.0,28.83,28.97,28.83,28.97,30500.0
2007-06-06 12:10:00,28.99,29.05,28.97,29.04,12600.0,28.99,29.05,28.97,29.04,12600.0
2007-06-06 12:20:00,29.05,29.1,29.01,29.01,15900.0,29.05,29.1,29.01,29.01,15900.0
2007-06-06 12:30:00,29.01,29.03,28.92,28.92,8900.0,29.01,29.03,28.92,28.92,8900.0
2007-06-06 12:40:00,28.93,28.98,28.8,28.8,34600.0,28.93,28.98,28.8,28.8,34600.0
2007-06-06 12:50:00,28.8,28.86,28.8,28.85,21600.0,28.8,28.86,28.8,28.85,21600.0
2007-06-06 13:00:00,28.86,28.95,28.85,28.91,20500.0,28.86,28.95,28.85,28.91,20500.0
2007-06-06 13:10:00,28.9,28.94,28.86,28.9,21900.0,28.9,28.94,28.86,28.9,21900.0
2007-06-06 13:20:00,28.91,28.91,28.81,28.84,18300.0,28.91,28.91,28.81,28.84,18300.0
2007-06-06 13:30:00,28.85,28.87,28.8,28.8,12300.0,28.85,28.87,28.8,28.8,12300.0
2007-06-06 13:40:00,28.8,28.84,28.8,28.83,14300.0,28.8,28.84,28.8,28.83,14300.0
2007-06-06 13:50:00,28.84,28.86,28.8,28.86,18600.0,28.84,28.86,28.8,28.86,18600.0
2007-06-06 14:00:00,28.85,28.87,28.8,28.86,26000.0,28.85,28.87,28.8,28.86,26000.0
2007-06-06 14:10:00,28.86,28.88,28.84,28.85,21200.0,28.86,28.88,28.84,28.85,21200.0
2007-06-06 14:20:00,28.84,28.85,28.76,28.79,28300.0,28.84,28.85,28.76,28.79,28300.0
2007-06-06 14:30:00,28.78,28.8,28.77,28.78,21200.0,28.78,28.8,28.77,28.78,21200.0
2007-06-06 14:40:00,28.78,28.84,28.77,28.78,24100.0,28.78,28.84,28.77,28.78,24100.0
2007-06-06 14:50:00,28.78,28.81,28.76,28.77,34300.0,28.78,28.81,28.76,28.77,34300.0
2007-06-06 15:00:00,28.77,28.77,28.66,28.71,44500.0,28.77,28.77,28.66,28.71,44500.0
2007-06-06 15:10:00,28.71,28.78,28.68,28.77,55400.0,28.71,28.78,28.68,28.77,55400.0
2007-06-06 15:20:00,28.77,28.87,28.77,28.83,53900.0,28.77,28.87,28.77,28.83,53900.0
2007-06-06 15:30:00,28.83,28.85,28.7,28.7,44800.0,28.83,28.85,28.7,28.7,44800.0
2007-06-06 15:40:00,28.7,28.73,28.68,28.7,55000.0,28.7,28.73,28.68,28.7,55000.0
2007-06-06 15:50:00,28.7,28.8,28.7,28.75,109400.0,28.7,28.8,28.7,28.75,109400.0
2007-06-07 09:30:00,28.55,28.74,28.25,28.25,90300.0,28.55,28.74,28.25,28.25,90300.0
2007-06-07 09:40:00,28.25,28.69,28.21,28.66,46700.0,28.25,28.69,28.21,28.66,46700.0
2007-06-07 09:50:00,28.68,28.73,28.62,28.7,20500.0,28.68,28.73,28.62,28.7,20500.0
2007-06-07 10:00:00,28.69,28.7,28.39,28.44,58200.0,28.69,28.7,28.39,28.44,58200.0
2007-06-07 10:10:00,28.45,28.5,28.18,28.22,76000.0,28.45,28.5,28.18,28.22,76000.0
2007-06-07 10:20:00,28.23,28.36,28.2,28.29,47700.0,28.23,28.36,28.2,28.29,47700.0
2007-06-07 10:30:00,28.27,28.49,28.25,28.28,41800.0,28.27,28.49,28.25,28.28,41800.0
2007-06-07 10:40:00,28.3,28.5,28.28,28.5,21600.0,28.3,28.5,28.28,28.5,21600.0
2007-06-07 10:50:00,28.49,28.55,28.46,28.53,21300.0,28.49,28.55,28.46,28.53,21300.0
2007-06-07 11:00:00,28.53,28.53,28.36,28.41,26100.0,28.53,28.53,28.36,28.41,26100.0
2007-06-07 11:10:00,28.4,28.4,28.13,28.21,31900.0,28.4,28.4,28.13,28.21,31900.0
2007-06-07 11:20:00,28.2,28.24,28.15,28.21,30800.0,28.2,28.24,28.15,28.21,30800.0
2007-06-07 11:30:00,28.23,28.26,28.21,28.26,22800.0,28.23,28.26,28.21,28.26,22800.0
2007-06-07 11:40:00,28.25,28.26,28.22,28.26,5400.0,28.25,28.26,28.22,28.26,5400.0
2007-06-07 11:50:00,28.25,28.26,28.19,28.2,22200.0,28.25,28.26,28.19,28.2,22200.0
2007-06-07 12:00:00,28.19,28.26,28.08,28.09,61300.0,28.19,28.26,28.08,28.09,61300.0
2007-06-07 12:10:00,28.08,28.09,27.99,27.99,105600.0,28.08,28.09,27.99,27.99,105600.0
2007-06-07 12:20:00,28.0,28.03,27.98,28.0,52000.0,28.0,28.03,27.98,28.0,52000.0
2007-06-07 12:30:00,28.0,28.09,27.99,28.02,48700.0,28.0,28.09,27.99,28.02,48700.0
2007-06-07 12:40:00,28.02,28.07,28.0,28.03,37200.0,28.02,28.07,28.0,28.03,37200.0
2007-06-07 12:50:00,28.02,28.04,28.0,28.04,18300.0,28.02,28.04,28.0,28.04,18300.0
2007-06-07 13:00:00,28.04,28.13,28.04,28.08,20600.0,28.04,28.13,28.04,28.08,20600.0
2007-06-07 13:10:00,28.09,28.11,27.99,28.0,32300.0,28.09,28.11,27.99,28.0,32300.0
2007-06-07 13:20:00,28.01,28.03,27.95,27.99,29500.0,28.01,28.03,27.95,27.99,29500.0
2007-06-07 13:30:00,27.99,28.0,27.9,27.91,33500.0,27.99,28.0,27.9,27.91,33500.0
2007-06-07 13:40:00,27.91,27.91,27.77,27.8,46700.0,27.91,27.91,27.77,27.8,46700.0
2007-06-07 13:50:00,27.81,27.84,27.77,27.83,19500.0,27.81,27.84,27.77,27.83,19500.0
2007-06-07 14:00:00,27.82,27.86,27.8,27.82,21400.0,27.82,27.86,27.8,27.82,21400.0
2007-06-07 14:10:00,27.82,27.83,27.72,27.79,39500.0,27.82,27.83,27.72,27.79,39500.0
2007-06-07 14:20:00,27.8,28.04,27.78,27.99,49500.0,27.8,28.04,27.78,27.99,49500.0
2007-06-07 14:30:00,28.0,28.01,27.84,27.86,32200.0,28.0,28.01,27.84,27.86,32200.0
2007-06-07 14:40:00,27.86,27.96,27.84,27.89,22300.0,27.86,27.96,27.84,27.89,22300.0
2007-06-07 14:50:00,27.9,28.01,27.9,27.98,34300.0,27.9,28.01,27.9,27.98,34300.0
2007-06-07 15:00:00,27.98,28.14,27.97,28.14,55500.0,27.98,28.14,27.97,28.14,55500.0
2007-06-07 15:10:00,28.14,28.28,28.13,28.15,80300.0,28.14,28.28,28.13,28.15,80300.0
2007-06-07 15:20:00,28.17,28.18,28.06,28.12,26100.0,28.17,28.18,28.06,28.12,26100.0
2007-06-07 15:30:00,28.11,28.16,28.05,28.05,39700.0,28.11,28.16,28.05,28.05,39700.0
2007-06-07 15:40:00,28.05,28.1,28.0,28.06,42500.0,28.05,28.1,28.0,28.06,42500.0
2007-06-07 15:50:00,28.06,28.17,28.0,28.09,108600.0,28.06,28.17,28.0,28.09,108600.0
2007-06-08 09:30:00,27.8,27.81,27.57,27.57,42800.0,27.8,27.81,27.57,27.57,42800.0
2007-06-08 09:40:00,27.57,27.66,27.54,27.64,55500.0,27.57,27.66,27.54,27.64,55500.0
2007-06-08 09:50:00,27.63,27.96,27.62,27.82,53300.0,27.63,27.96,27.62,27.82,53300.0
2007-06-08 10:00:00,27.84,27.94,27.73,27.9,33100.0,27.84,27.94,27.73,27.9,33100.0
2007-06-08 10:10:00,27.92,28.0,27.88,27.97,30700.0,27.92,28.0,27.88,27.97,30700.0
2007-06-08 10:20:00,27.99,27.99,27.85,27.86,42700.0,27.99,27.99,27.85,27.86,42700.0
2007-06-08 10:30:00,27.87,27.93,27.82,27.91,33900.0,27.87,27.93,27.82,27.91,33900.0
2007-06-08 10:40:00,27.91,27.92,27.82,27.86,22600.0,27.91,27.92,27.82,27.86,22600.0
2007-06-08 10:50:00,27.87,27.92,27.81,27.89,17300.0,27.87,27.92,27.81,27.89,17300.0
2007-06-08 11:00:00,27.87,27.91,27.83,27.86,24700.0,27.87,27.91,27.83,27.86,24700.0
2007-06-08 11:10:00,27.86,27.9,27.83,27.9,22900.0,27.86,27.9,27.83,27.9,22900.0
2007-06-08 11:20:00,27.9,27.96,27.82,27.87,31500.0,27.9,27.96,27.82,27.87,31500.0
2007-06-08 11:30:00,27.85,27.93,27.81,27.9,14800.0,27.85,27.93,27.81,27.9,14800.0
2007-06-08 11:40:00,27.9,27.95,27.89,27.93,15500.0,27.9,27.95,27.89,27.93,15500.0
2007-06-08 11:50:00,27.92,27.95,27.84,27.89,10700.0,27.92,27.95,27.84,27.89,10700.0
2007-06-08 12:00:00,27.91,27.93,27.84,27.86,24900.0,27.91,27.93,27.84,27.86,24900.0
2007-06-08 12:10:00,27.86,27.87,27.77,27.82,35700.0,27.86,27.87,27.77,27.82,35700.0
2007-06-08 12:20:00,27.8,27.82,27.72,27.74,69800.0,27.8,27.82,27.72,27.74,69800.0
2007-06-08 12:30:00,27.74,27.74,27.69,27.73,16600.0,27.74,27.74,27.69,27.73,16600.0
2007-06-08 12:40:00,27.73,27.75,27.61,27.63,29100.0,27.73,27.75,27.61,27.63,29100.0
2007-06-08 12:50:00,27.63,27.63,27.57,27.58,31300.0,27.63,27.63,27.57,27.58,31300.0
2007-06-08 13:00:00,27.58,27.6,27.5,27.52,66200.0,27.58,27.6,27.5,27.52,66200.0
2007-06-08 13:10:00,27.52,27.53,27.47,27.49,60500.0,27.52,27.53,27.47,27.49,60500.0
2007-06-08 13:20:00,27.49,27.49,27.44,27.44,55700.0,27.49,27.49,27.44,27.44,55700.0
2007-06-08 13:30:00,27.45,27.47,27.38,27.43,84600.0,27.45,27.47,27.38,27.43,84600.0
2007-06-08 13:40:00,27.44,27.5,27.42,27.5,58600.0,27.44,27.5,27.42,27.5,58600.0
2007-06-08 13:50:00,27.5,27.56,27.48,27.54,102000.0,27.5,27.56,27.48,27.54,102000.0
2007-06-08 14:00:00,27.53,27.7,27.51,27.7,79200.0,27.53,27.7,27.51,27.7,79200.0
2007-06-08 14:10:00,27.7,27.7,27.63,27.66,43700.0,27.7,27.7,27.63,27.66,43700.0
2007-06-08 14:20:00,27.66,27.68,27.55,27.57,32600.0,27.66,27.68,27.55,27.57,32600.0
2007-06-08 14:30:00,27.57,27.59,27.48,27.49,30900.0,27.57,27.59,27.48,27.49,30900.0
2007-06-08 14:40:00,27.49,27.52,27.4,27.45,55300.0,27.49,27.52,27.4,27.45,55300.0
2007-06-08 14:50:00,27.45,27.48,27.4,27.44,39100.0,27.45,27.48,27.4,27.44,39100.0
2007-06-08 15:00:00,27.44,27.51,27.42,27.43,42400.0,27.44,27.51,27.42,27.43,42400.0
2007-06-08 15:10:00,27.44,27.56,27.44,27.52,44200.0,27.44,27.56,27.44,27.52,44200.0
2007-06-08 15:20:00,27.52,27.53,27.47,27.49,29900.0,27.52,27.53,27.47,27.49,29900.0
2007-06-08 15:30:00,27.49,27.58,27.46,27.58,50000.0,27.49,27.58,27.46,27.58,50000.0
2007-06-08 15:40:00,27.58,27.62,27.52,27.6,78600.0,27.58,27.62,27.52,27.6,78600.0
2007-06-08 15:50:00,27.6,28.08,27.6,27.68,160100.0,27.6,28.08,27.6,27.68,160100.0
2007-06-11 09:30:00,27.82,27.82,27.72,27.75,28900.0,27.82,27.82,27.72,27.75,28900.0
2007-06-11 09:40:00,27.79,27.79,27.67,27.67,73500.0,27.79,27.79,27.67,27.67,73500.0
2007-06-11 09:50:00,27.65,27.65,27.48,27.49,43100.0,27.65,27.65,27.48,27.49,43100.0
2007-06-11 10:00:00,27.49,27.51,27.47,27.5,31200.0,27.49,27.51,27.47,27.5,31200.0
2007-06-11 10:10:00,27.49,27.51,27.3,27.31,69400.0,27.49,27.51,27.3,27.31,69400.0
2007-06-11 10:20:00,27.31,27.33,27.17,27.25,73200.0,27.31,27.33,27.17,27.25,73200.0
2007-06-11 10:30:00,27.24,27.27,27.1,27.2,95900.0,27.24,27.27,27.1,27.2,95900.0
2007-06-11 10:40:00,27.2,27.26,27.12,27.15,49000.0,27.2,27.26,27.12,27.15,49000.0
2007-06-11 10:50:00,27.15,27.26,27.13,27.26,25600.0,27.15,27.26,27.13,27.26,25600.0
2007-06-11 11:00:00,27.26,27.33,27.22,27.32,36700.0,27.26,27.33,27.22,27.32,36700.0
2007-06-11 11:10:00,27.32,27.34,27.26,27.3,31100.0,27.32,27.34,27.26,27.3,31100.0
2007-06-11 11:20:00,27.3,27.31,27.26,27.26,24600.0,27.3,27.31,27.26,27.26,24600.0
2007-06-11 11:30:00,27.28,27.31,27.28,27.3,15200.0,27.28,27.31,27.28,27.3,15200.0
2007-06-11 11:40:00,27.3,27.31,27.29,27.3,37000.0,27.3,27.31,27.29,27.3,37000.0
2007-06-11 11:50:00,27.3,27.31,27.28,27.3,32700.0,27.3,27.31,27.28,27.3,32700.0
2007-06-11 12:00:00,27.29,27.32,27.22,27.22,66800.0,27.29,27.32,27.22,27.22,66800.0
2007-06-11 12:10:00,27.23,27.25,27.22,27.24,24700.0,27.23,27.25,27.22,27.24,24700.0
2007-06-11 12:20:00,27.24,27.27,27.22,27.27,18800.0,27.24,27.27,27.22,27.27,18800.0
2007-06-11 12:30:00,27.27,27.27,27.23,27.25,15700.0,27.27,27.27,27.23,27.25,15700.0
2007-06-11 12:40:00,27.25,27.25,27.22,27.25,19100.0,27.25,27.25,27.22,27.25,19100.0
2007-06-11 12:50:00,27.25,27.29,27.23,27.29,53300.0,27.25,27.29,27.23,27.29,53300.0
2007-06-11 13:00:00,27.29,27.29,27.25,27.25,28200.0,27.29,27.29,27.25,27.25,28200.0
2007-06-11 13:10:00,27.26,27.26,27.21,27.21,53800.0,27.26,27.26,27.21,27.21,53800.0
2007-06-11 13:20:00,27.22,27.23,27.22,27.23,12000.0,27.22,27.23,27.22,27.23,12000.0
2007-06-11 13:30:00,27.23,27.23,27.2,27.23,17100.0,27.23,27.23,27.2,27.23,17100.0
2007-06-11 13:40:00,27.22,27.22,27.16,27.17,31700.0,27.22,27.22,27.16,27.17,31700.0
2007-06-11 13:50:00,27.17,27.17,27.13,27.13,28500.0,27.17,27.17,27.13,27.13,28500.0
2007-06-11 14:00:00,27.14,27.15,27.09,27.13,34700.0,27.14,27.15,27.09,27.13,34700.0
2007-06-11 14:10:00,27.13,27.18,27.11,27.13,43100.0,27.13,27.18,27.11,27.13,43100.0
2007-06-11 14:20:00,27.12,27.16,27.12,27.14,19000.0,27.12,27.16,27.12,27.14,19000.0
2007-06-11 14:30:00,27.13,27.18,27.13,27.17,36200.0,27.13,27.18,27.13,27.17,36200.0
2007-06-11 14:40:00,27.16,27.16,27.06,27.09,62600.0,27.16,27.16,27.06,27.09,62600.0
2007-06-11 14:50:00,27.09,27.12,27.08,27.09,48200.0,27.09,27.12,27.08,27.09,48200.0
2007-06-11 15:00:00,27.09,27.09,27.05,27.06,21500.0,27.09,27.09,27.05,27.06,21500.0
2007-06-11 15:10:00,27.06,27.1,27.06,27.08,39500.0,27.06,27.1,27.06,27.08,39500.0
2007-06-11 15:20:00,27.08,27.1,27.08,27.09,35000.0,27.08,27.1,27.08,27.09,35000.0
2007-06-11 15:30:00,27.09,27.1,27.06,27.1,72100.0,27.09,27.1,27.06,27.1,72100.0
2007-06-11 15:40:00,27.1,27.2,27.05,27.08,134300.0,27.1,27.2,27.05,27.08,134300.0
2007-06-11 15:50:00,27.07,27.2,27.06,27.17,71400.0,27.07,27.2,27.06,27.17,71400.0
2007-06-12 09:30:00,27.18,27.4,26.8,26.96,159500.0,27.18,27.4,26.8,26.96,159500.0
2007-06-12 09:40:00,26.97,27.02,26.85,26.95,143500.0,26.97,27.02,26.85,26.95,143500.0
2007-06-12 09:50:00,26.95,27.11,26.92,26.96,89100.0,26.95,27.11,26.92,26.96,89100.0
2007-06-12 10:00:00,26.96,27.01,26.93,26.97,67100.0,26.96,27.01,26.93,26.97,67100.0
2007-06-12 10:10:00,26.97,26.98,26.76,26.84,68200.0,26.97,26.98,26.76,26.84,68200.0
2007-06-12 10:20:00,26.85,26.92,26.65,26.7,96700.0,26.85,26.92,26.65,26.7,96700.0
2007-06-12 10:30:00,26.71,26.86,26.71,26.85,40700.0,26.71,26.86,26.71,26.85,40700.0
2007-06-12 10:40:00,26.85,26.87,26.75,26.8,26400.0,26.85,26.87,26.75,26.8,26400.0
2007-06-12 10:50:00,26.79,26.8,26.69,26.72,32400.0,26.79,26.8,26.69,26.72,32400.0
2007-06-12 11:00:00,26.72,26.8,26.7,26.72,44200.0,26.72,26.8,26.7,26.72,44200.0
2007-06-12 11:10:00,26.73,26.83,26.71,26.75,34300.0,26.73,26.83,26.71,26.75,34300.0
2007-06-12 11:20:00,26.75,26.8,26.75,26.78,39500.0,26.75,26.8,26.75,26.78,39500.0
2007-06-12 11:30:00,26.77,26.82,26.72,26.81,37500.0,26.77,26.82,26.72,26.81,37500.0
2007-06-12 11:40:00,26.81,26.85,26.78,26.8,65400.0,26.81,26.85,26.78,26.8,65400.0
2007-06-12 11:50:00,26.82,26.96,26.81,26.92,37200.0,26.82,26.96,26.81,26.92,37200.0
2007-06-12 12:00:00,26.93,26.93,26.85,26.9,33300.0,26.93,26.93,26.85,26.9,33300.0
2007-06-12 12:10:00,26.9,26.95,26.87,26.94,36500.0,26.9,26.95,26.87,26.94,36500.0
2007-06-12 12:20:00,26.94,26.95,26.89,26.9,22900.0,26.94,26.95,26.89,26.9,22900.0
2007-06-12 12:30:00,26.89,26.92,26.87,26.9,22700.0,26.89,26.92,26.87,26.9,22700.0
2007-06-12 12:40:00,26.89,26.9,26.82,26.88,34900.0,26.89,26.9,26.82,26.88,34900.0
2007-06-12 12:50:00,26.88,26.9,26.72,26.77,55300.0,26.88,26.9,26.72,26.77,55300.0
2007-06-12 13:00:00,26.77,26.79,26.71,26.73,35400.0,26.77,26.79,26.71,26.73,35400.0
2007-06-12 13:10:00,26.72,26.82,26.7,26.82,38900.0,26.72,26.82,26.7,26.82,38900.0
2007-06-12 13:20:00,26.84,26.88,26.8,26.87,38500.0,26.84,26.88,26.8,26.87,38500.0
2007-06-12 13:30:00,26.88,26.89,26.79,26.87,22200.0,26.88,26.89,26.79,26.87,22200.0
2007-06-12 13:40:00,26.87,26.91,26.81,26.89,35500.0,26.87,26.91,26.81,26.89,35500.0
2007-06-12 13:50:00,26.9,26.95,26.89,26.93,29800.0,26.9,26.95,26.89,26.93,29800.0
2007-06-12 14:00:00,26.93,27.0,26.93,26.94,67000.0,26.93,27.0,26.93,26.94,67000.0
2007-06-12 14:10:00,26.94,26.95,26.88,26.9,34800.0,26.94,26.95,26.88,26.9,34800.0
2007-06-12 14:20:00,26.9,26.9,26.83,26.86,34200.0,26.9,26.9,26.83,26.86,34200.0
2007-06-12 14:30:00,26.85,26.9,26.81,26.81,26800.0,26.85,26.9,26.81,26.81,26800.0
2007-06-12 14:40:00,26.81,26.83,26.74,26.77,75500.0,26.81,26.83,26.74,26.77,75500.0
2007-06-12 14:50:00,26.75,26.83,26.75,26.8,26000.0,26.75,26.83,26.75,26.8,26000.0
2007-06-12 15:00:00,26.8,26.82,26.66,26.7,64600.0,26.8,26.82,26.66,26.7,64600.0
2007-06-12 15:10:00,26.7,26.73,26.63,26.64,72900.0,26.7,26.73,26.63,26.64,72900.0
2007-06-12 15:20:00,26.65,26.78,26.65,26.76,96300.0,26.65,26.78,26.65,26.76,96300.0
2007-06-12 15:30:00,26.76,26.79,26.69,26.71,59700.0,26.76,26.79,26.69,26.71,59700.0
2007-06-12 15:40:00,26.71,26.81,26.7,26.8,77500.0,26.71,26.81,26.7,26.8,77500.0
2007-06-12 15:50:00,26.81,26.9,26.79,26.9,138300.0,26.81,26.9,26.79,26.9,138300.0
2007-06-13 09:30:00,26.9,26.97,26.82,26.97,45400.0,26.9,26.97,26.82,26.97,45400.0
2007-06-13 09:40:00,26.96,27.14,26.96,27.01,108200.0,26.96,27.14,26.96,27.01,108200.0
2007-06-13 09:50:00,27.01,27.01,26.71,26.75,118800.0,27.01,27.01,26.71,26.75,118800.0
2007-06-13 10:00:00,26.75,26.82,26.71,26.77,89900.0,26.75,26.82,26.71,26.77,89900.0
2007-06-13 10:10:00,26.78,27.04,26.76,27.02,58200.0,26.78,27.04,26.76,27.02,58200.0
2007-06-13 10:20:00,27.03,27.08,26.98,26.98,29900.0,27.03,27.08,26.98,26.98,29900.0
2007-06-13 10:30:00,26.97,27.13,26.95,27.07,596500.0,26.97,27.13,26.95,27.07,596500.0
2007-06-13 10:40:00,27.07,27.1,27.02,27.05,52600.0,27.07,27.1,27.02,27.05,52600.0
2007-06-13 10:50:00,27.06,27.18,27.03,27.15,60100.0,27.06,27.18,27.03,27.15,60100.0
2007-06-13 11:00:00,27.14,27.33,27.14,27.27,79600.0,27.14,27.33,27.14,27.27,79600.0
2007-06-13 11:10:00,27.27,27.27,27.21,27.26,53700.0,27.27,27.27,27.21,27.26,53700.0
2007-06-13 11:20:00,27.26,27.27,27.24,27.26,60000.0,27.26,27.27,27.24,27.26,60000.0
2007-06-13 11:30:00,27.26,27.36,27.26,27.34,75900.0,27.26,27.36,27.26,27.34,75900.0
2007-06-13 11:40:00,27.34,27.42,27.33,27.41,52700.0,27.34,27.42,27.33,27.41,52700.0
2007-06-13 11:50:00,27.42,27.44,27.35,27.36,55100.0,27.42,27.44,27.35,27.36,55100.0
2007-06-13 12:00:00,27.38,27.39,27.26,27.27,33600.0,27.38,27.39,27.26,27.27,33600.0
2007-06-13 12:10:00,27.26,27.28,27.25,27.25,169800.0,27.26,27.28,27.25,27.25,169800.0
2007-06-13 12:20:00,27.26,27.3,27.25,27.28,78700.0,27.26,27.3,27.25,27.28,78700.0
2007-06-13 12:30:00,27.27,27.46,27.27,27.39,39900.0,27.27,27.46,27.27,27.39,39900.0
2007-06-13 12:40:00,27.4,27.45,27.4,27.44,19400.0,27.4,27.45,27.4,27.44,19400.0
2007-06-13 12:50:00,27.44,27.47,27.29,27.33,33800.0,27.44,27.47,27.29,27.33,33800.0
2007-06-13 13:00:00,27.31,27.34,27.28,27.33,39700.0,27.31,27.34,27.28,27.33,39700.0
2007-06-13 13:10:00,27.33,27.38,27.3,27.31,37600.0,27.33,27.38,27.3,27.31,37600.0
2007-06-13 13:20:00,27.31,27.35,27.29,27.33,17700.0,27.31,27.35,27.29,27.33,17700.0
2007-06-13 13:30:00,27.33,27.33,27.3,27.31,23700.0,27.33,27.33,27.3,27.31,23700.0
2007-06-13 13:40:00,27.31,27.33,27.29,27.3,30500.0,27.31,27.33,27.29,27.3,30500.0
2007-06-13 13:50:00,27.3,27.32,27.29,27.31,20100.0,27.3,27.32,27.29,27.31,20100.0
2007-06-13 14:00:00,27.31,27.37,27.31,27.31,40800.0,27.31,27.37,27.31,27.31,40800.0
2007-06-13 14:10:00,27.32,27.4,27.31,27.35,26900.0,27.32,27.4,27.31,27.35,26900.0
2007-06-13 14:20:00,27.35,27.39,27.32,27.34,26300.0,27.35,27.39,27.32,27.34,26300.0
2007-06-13 14:30:00,27.35,27.37,27.33,27.37,41200.0,27.35,27.37,27.33,27.37,41200.0
2007-06-13 14:40:00,27.36,27.45,27.36,27.43,34500.0,27.36,27.45,27.36,27.43,34500.0
2007-06-13 14:50:00,27.44,27.45,27.39,27.39,62400.0,27.44,27.45,27.39,27.39,62400.0
2007-06-13 15:00:00,27.38,27.44,27.36,27.43,54000.0,27.38,27.44,27.36,27.43,54000.0
2007-06-13 15:10:00,27.43,27.43,27.32,27.33,45800.0,27.43,27.43,27.32,27.33,45800.0
2007-06-13 15:20:00,27.33,27.34,27.25,27.25,65600.0,27.33,27.34,27.25,27.25,65600.0
2007-06-13 15:30:00,27.25,27.34,27.25,27.31,50600.0,27.25,27.34,27.25,27.31,50600.0
2007-06-13 15:40:00,27.31,27.34,27.29,27.31,94600.0,27.31,27.34,27.29,27.31,94600.0
2007-06-13 15:50:00,27.3,27.39,27.29,27.39,116500.0,27.3,27.39,27.29,27.39,116500.0
2007-06-14 09:30:00,27.35,27.5,27.35,27.48,43100.0,27.35,27.5,27.35,27.48,43100.0
2007-06-14 09:40:00,27.48,27.49,27.32,27.32,59500.0,27.48,27.49,27.32,27.32,59500.0
2007-06-14 09:50:00,27.33,27.66,27.31,27.63,103100.0,27.33,27.66,27.31,27.63,103100.0
2007-06-14 10:00:00,27.62,27.62,27.42,27.59,57600.0,27.62,27.62,27.42,27.59,57600.0
2007-06-14 10:10:00,27.61,27.65,27.59,27.63,18100.0,27.61,27.65,27.59,27.63,18100.0
2007-06-14 10:20:00,27.63,27.72,27.6,27.71,25200.0,27.63,27.72,27.6,27.71,25200.0
2007-06-14 10:30:00,27.72,27.82,27.65,27.74,569400.0,27.72,27.82,27.65,27.74,569400.0
2007-06-14 10:40:00,27.75,27.84,27.72,27.73,33600.0,27.75,27.84,27.72,27.73,33600.0
2007-06-14 10:50:00,27.74,27.81,27.71,27.74,34200.0,27.74,27.81,27.71,27.74,34200.0
2007-06-14 11:00:00,27.73,27.74,27.65,27.72,31100.0,27.73,27.74,27.65,27.72,31100.0
2007-06-14 11:10:00,27.72,27.75,27.67,27.75,15400.0,27.72,27.75,27.67,27.75,15400.0
2007-06-14 11:20:00,27.72,27.75,27.66,27.68,48200.0,27.72,27.75,27.66,27.68,48200.0
2007-06-14 11:30:00,27.68,27.69,27.6,27.63,18200.0,27.68,27.69,27.6,27.63,18200.0
2007-06-14 11:40:00,27.64,27.67,27.47,27.47,16400.0,27.64,27.67,27.47,27.47,16400.0
2007-06-14 11:50:00,27.47,27.51,27.45,27.45,21800.0,27.47,27.51,27.45,27.45,21800.0
2007-06-14 12:00:00,27.46,27.5,27.4,27.46,33500.0,27.46,27.5,27.4,27.46,33500.0
2007-06-14 12:10:00,27.46,27.47,27.41,27.45,33600.0,27.46,27.47,27.41,27.45,33600.0
2007-06-14 12:20:00,27.45,27.46,27.42,27.43,18300.0,27.45,27.46,27.42,27.43,18300.0
2007-06-14 12:30:00,27.43,27.43,27.35,27.37,28600.0,27.43,27.43,27.35,27.37,28600.0
2007-06-14 12:40:00,27.38,27.42,27.37,27.4,12700.0,27.38,27.42,27.37,27.4,12700.0
2007-06-14 12:50:00,27.39,27.5,27.38,27.49,30800.0,27.39,27.5,27.38,27.49,30800.0
2007-06-14 13:00:00,27.5,27.52,27.48,27.52,28800.0,27.5,27.52,27.48,27.52,28800.0
2007-06-14 13:10:00,27.53,27.54,27.5,27.52,11300.0,27.53,27.54,27.5,27.52,11300.0
2007-06-14 13:20:00,27.53,27.56,27.48,27.5,14100.0,27.53,27.56,27.48,27.5,14100.0
2007-06-14 13:30:00,27.5,27.52,27.44,27.48,17400.0,27.5,27.52,27.44,27.48,17400.0
2007-06-14 13:40:00,27.48,27.51,27.46,27.49,10500.0,27.48,27.51,27.46,27.49,10500.0
2007-06-14 13:50:00,27.49,27.51,27.35,27.45,26200.0,27.49,27.51,27.35,27.45,26200.0
2007-06-14 14:00:00,27.45,27.45,27.31,27.34,30200.0,27.45,27.45,27.31,27.34,30200.0
2007-06-14 14:10:00,27.35,27.46,27.35,27.41,39100.0,27.35,27.46,27.35,27.41,39100.0
2007-06-14 14:20:00,27.4,27.46,27.38,27.43,20800.0,27.4,27.46,27.38,27.43,20800.0
2007-06-14 14:30:00,27.43,27.46,27.43,27.44,19700.0,27.43,27.46,27.43,27.44,19700.0
2007-06-14 14:40:00,27.44,27.45,27.35,27.35,25900.0,27.44,27.45,27.35,27.35,25900.0
2007-06-14 14:50:00,27.36,27.41,27.32,27.32,33600.0,27.36,27.41,27.32,27.32,33600.0
2007-06-14 15:00:00,27.32,27.37,27.32,27.35,18800.0,27.32,27.37,27.32,27.35,18800.0
2007-06-14 15:10:00,27.35,27.43,27.35,27.42,35400.0,27.35,27.43,27.35,27.42,35400.0
2007-06-14 15:20:00,27.42,27.46,27.4,27.42,32100.0,27.42,27.46,27.4,27.42,32100.0
2007-06-14 15:30:00,27.42,27.46,27.41,27.42,43300.0,27.42,27.46,27.41,27.42,43300.0
2007-06-14 15:40:00,27.41,27.43,27.35,27.36,47600.0,27.41,27.43,27.35,27.36,47600.0
2007-06-14 15:50:00,27.35,27.36,27.3,27.36,87900.0,27.35,27.36,27.3,27.36,87900.0
2007-06-15 09:30:00,27.74,28.02,27.7,27.71,628300.0,27.74,28.02,27.7,27.71,628300.0
2007-06-15 09:40:00,27.71,27.71,27.51,27.64,116200.0,27.71,27.71,27.51,27.64,116200.0
2007-06-15 09:50:00,27.64,27.76,27.58,27.73,35800.0,27.64,27.76,27.58,27.73,35800.0
2007-06-15 10:00:00,27.74,27.83,27.72,27.79,38000.0,27.74,27.83,27.72,27.79,38000.0
2007-06-15 10:10:00,27.8,27.81,27.67,27.69,34200.0,27.8,27.81,27.67,27.69,34200.0
2007-06-15 10:20:00,27.72,27.75,27.7,27.72,14900.0,27.72,27.75,27.7,27.72,14900.0
2007-06-15 10:30:00,27.73,27.94,27.73,27.89,51400.0,27.73,27.94,27.73,27.89,51400.0
2007-06-15 10:40:00,27.9,28.0,27.88,27.96,36800.0,27.9,28.0,27.88,27.96,36800.0
2007-06-15 10:50:00,27.96,28.0,27.93,27.99,18100.0,27.96,28.0,27.93,27.99,18100.0
2007-06-15 11:00:00,27.99,28.01,27.99,28.0,37100.0,27.99,28.01,27.99,28.0,37100.0
2007-06-15 11:10:00,28.0,28.0,27.97,27.98,30100.0,28.0,28.0,27.97,27.98,30100.0
2007-06-15 11:20:00,27.97,27.97,27.88,27.88,26200.0,27.97,27.97,27.88,27.88,26200.0
2007-06-15 11:30:00,27.88,27.95,27.87,27.95,19200.0,27.88,27.95,27.87,27.95,19200.0
2007-06-15 11:40:00,27.95,28.0,27.88,27.96,27100.0,27.95,28.0,27.88,27.96,27100.0
2007-06-15 11:50:00,27.96,27.96,27.88,27.89,14500.0,27.96,27.96,27.88,27.89,14500.0
2007-06-15 12:00:00,27.89,27.93,27.86,27.87,27400.0,27.89,27.93,27.86,27.87,27400.0
2007-06-15 12:10:00,27.86,27.87,27.77,27.78,16800.0,27.86,27.87,27.77,27.78,16800.0
2007-06-15 12:20:00,27.77,27.78,27.68,27.68,19000.0,27.77,27.78,27.68,27.68,19000.0
2007-06-15 12:30:00,27.69,27.73,27.65,27.66,28700.0,27.69,27.73,27.65,27.66,28700.0
2007-06-15 12:40:00,27.66,27.68,27.64,27.67,19500.0,27.66,27.68,27.64,27.67,19500.0
2007-06-15 12:50:00,27.66,27.74,27.65,27.72,18600.0,27.66,27.74,27.65,27.72,18600.0
2007-06-15 13:00:00,27.72,27.76,27.67,27.67,34000.0,27.72,27.76,27.67,27.67,34000.0
2007-06-15 13:10:00,27.67,27.71,27.66,27.68,10300.0,27.67,27.71,27.66,27.68,10300.0
2007-06-15 13:20:00,27.68,27.82,27.68,27.79,21900.0,27.68,27.82,27.68,27.79,21900.0
2007-06-15 13:30:00,27.8,27.82,27.72,27.73,16600.0,27.8,27.82,27.72,27.73,16600.0
2007-06-15 13:40:00,27.73,27.8,27.32,27.32,33300.0,27.73,27.8,27.32,27.32,33300.0
2007-06-15 13:50:00,27.74,27.81,27.72,27.76,26000.0,27.74,27.81,27.72,27.76,26000.0
2007-06-15 14:00:00,27.76,27.78,27.56,27.58,51800.0,27.76,27.78,27.56,27.58,51800.0
2007-06-15 14:10:00,27.57,27.72,27.56,27.67,24200.0,27.57,27.72,27.56,27.67,24200.0
2007-06-15 14:20:00,27.68,27.68,27.58,27.6,29000.0,27.68,27.68,27.58,27.6,29000.0
2007-06-15 14:30:00,27.6,27.66,27.6,27.66,23900.0,27.6,27.66,27.6,27.66,23900.0
2007-06-15 14:40:00,27.67,27.75,27.67,27.74,27800.0,27.67,27.75,27.67,27.74,27800.0
2007-06-15 14:50:00,27.75,27.79,27.73,27.74,20700.0,27.75,27.79,27.73,27.74,20700.0
2007-06-15 15:00:00,27.75,27.75,27.69,27.69,53200.0,27.75,27.75,27.69,27.69,53200.0
2007-06-15 15:10:00,27.7,27.75,27.69,27.75,28500.0,27.7,27.75,27.69,27.75,28500.0
2007-06-15 15:20:00,27.75,27.78,27.69,27.7,33900.0,27.75,27.78,27.69,27.7,33900.0
2007-06-15 15:30:00,27.7,27.74,27.7,27.73,40100.0,27.7,27.74,27.7,27.73,40100.0
2007-06-15 15:40:00,27.73,27.76,27.7,27.7,114600.0,27.73,27.76,27.7,27.7,114600.0
2007-06-15 15:50:00,27.69,27.72,27.65,27.7,132400.0,27.69,27.72,27.65,27.7,132400.0
2007-06-18 09:30:00,27.64,27.79,27.26,27.26,42000.0,27.64,27.79,27.26,27.26,42000.0
2007-06-18 09:40:00,27.26,27.27,27.18,27.2,43300.0,27.26,27.27,27.18,27.2,43300.0
2007-06-18 09:50:00,27.22,27.24,27.18,27.21,36900.0,27.22,27.24,27.18,27.21,36900.0
2007-06-18 10:00:00,27.21,27.42,27.18,27.36,67100.0,27.21,27.42,27.18,27.36,67100.0
2007-06-18 10:10:00,27.37,27.41,27.26,27.27,21100.0,27.37,27.41,27.26,27.27,21100.0
2007-06-18 10:20:00,27.25,27.41,27.19,27.32,17300.0,27.25,27.41,27.19,27.32,17300.0
2007-06-18 10:30:00,27.32,27.43,27.27,27.36,49700.0,27.32,27.43,27.27,27.36,49700.0
2007-06-18 10:40:00,27.36,27.43,27.35,27.39,17100.0,27.36,27.43,27.35,27.39,17100.0
2007-06-18 10:50:00,27.4,27.4,27.35,27.36,19600.0,27.4,27.4,27.35,27.36,19600.0
2007-06-18 11:00:00,27.36,27.37,27.18,27.3,30000.0,27.36,27.37,27.18,27.3,30000.0
2007-06-18 11:10:00,27.28,27.36,27.28,27.34,19300.0,27.28,27.36,27.28,27.34,19300.0
2007-06-18 11:20:00,27.35,27.36,27.3,27.34,14200.0,27.35,27.36,27.3,27.34,14200.0
2007-06-18 11:30:00,27.34,27.35,27.29,27.3,26600.0,27.34,27.35,27.29,27.3,26600.0
2007-06-18 11:40:00,27.31,27.35,27.28,27.3,9400.0,27.31,27.35,27.28,27.3,9400.0
2007-06-18 11:50:00,27.3,27.33,27.28,27.29,14400.0,27.3,27.33,27.28,27.29,14400.0
2007-06-18 12:00:00,27.29,27.33,27.23,27.27,39700.0,27.29,27.33,27.23,27.27,39700.0
2007-06-18 12:10:00,27.27,27.3,27.21,27.23,37500.0,27.27,27.3,27.21,27.23,37500.0
2007-06-18 12:20:00,27.23,27.32,27.22,27.29,19200.0,27.23,27.32,27.22,27.29,19200.0
2007-06-18 12:30:00,27.29,27.32,27.28,27.32,37600.0,27.29,27.32,27.28,27.32,37600.0
2007-06-18 12:40:00,27.32,27.36,27.32,27.35,7900.0,27.32,27.36,27.32,27.35,7900.0
2007-06-18 12:50:00,27.35,27.35,27.3,27.3,10400.0,27.35,27.35,27.3,27.3,10400.0
2007-06-18 13:00:00,27.3,27.3,27.23,27.28,12100.0,27.3,27.3,27.23,27.28,12100.0
2007-06-18 13:10:00,27.27,27.32,27.25,27.3,8200.0,27.27,27.32,27.25,27.3,8200.0
2007-06-18 13:20:00,27.29,27.33,27.28,27.32,10200.0,27.29,27.33,27.28,27.32,10200.0
2007-06-18 13:30:00,27.32,27.35,27.31,27.31,10700.0,27.32,27.35,27.31,27.31,10700.0
2007-06-18 13:40:00,27.31,27.32,27.25,27.28,19000.0,27.31,27.32,27.25,27.28,19000.0
2007-06-18 13:50:00,27.27,27.28,27.26,27.27,8300.0,27.27,27.28,27.26,27.27,8300.0
2007-06-18 14:00:00,27.27,27.36,27.26,27.32,38200.0,27.27,27.36,27.26,27.32,38200.0
2007-06-18 14:10:00,27.32,27.35,27.25,27.29,50700.0,27.32,27.35,27.25,27.29,50700.0
2007-06-18 14:20:00,27.29,27.3,27.25,27.29,26300.0,27.29,27.3,27.25,27.29,26300.0
2007-06-18 14:30:00,27.29,27.3,27.27,27.29,13800.0,27.29,27.3,27.27,27.29,13800.0
2007-06-18 14:40:00,27.29,27.31,27.23,27.28,50300.0,27.29,27.31,27.23,27.28,50300.0
2007-06-18 14:50:00,27.28,27.29,27.23,27.26,18300.0,27.28,27.29,27.23,27.26,18300.0
2007-06-18 15:00:00,27.25,27.3,27.23,27.29,30600.0,27.25,27.3,27.23,27.29,30600.0
2007-06-18 15:10:00,27.29,27.33,27.28,27.32,23300.0,27.29,27.33,27.28,27.32,23300.0
2007-06-18 15:20:00,27.31,27.34,27.26,27.26,26100.0,27.31,27.34,27.26,27.26,26100.0
2007-06-18 15:30:00,27.26,27.31,27.24,27.3,50000.0,27.26,27.31,27.24,27.3,50000.0
2007-06-18 15:40:00,27.28,27.34,27.27,27.3,149100.0,27.28,27.34,27.27,27.3,149100.0
2007-06-18 15:50:00,27.31,27.36,27.3,27.35,85800.0,27.31,27.36,27.3,27.35,85800.0
2007-06-19 09:30:00,27.2,27.29,27.14,27.16,30500.0,27.2,27.29,27.14,27.16,30500.0
2007-06-19 09:40:00,27.17,27.35,27.16,27.25,140400.0,27.17,27.35,27.16,27.25,140400.0
2007-06-19 09:50:00,27.25,27.31,27.18,27.23,32900.0,27.25,27.31,27.18,27.23,32900.0
2007-06-19 10:00:00,27.21,27.21,27.07,27.13,24800.0,27.21,27.21,27.07,27.13,24800.0
2007-06-19 10:10:00,27.15,27.2,27.08,27.19,17500.0,27.15,27.2,27.08,27.19,17500.0
2007-06-19 10:20:00,27.17,27.23,27.07,27.07,21100.0,27.17,27.23,27.07,27.07,21100.0
2007-06-19 10:30:00,27.08,27.15,27.08,27.11,27600.0,27.08,27.15,27.08,27.11,27600.0
2007-06-19 10:40:00,27.1,27.25,27.1,27.25,55600.0,27.1,27.25,27.1,27.25,55600.0
2007-06-19 10:50:00,27.25,27.27,27.22,27.27,33600.0,27.25,27.27,27.22,27.27,33600.0
2007-06-19 11:00:00,27.28,27.28,27.23,27.26,18200.0,27.28,27.28,27.23,27.26,18200.0
2007-06-19 11:10:00,27.27,27.29,27.26,27.26,32400.0,27.27,27.29,27.26,27.26,32400.0
2007-06-19 11:20:00,27.27,27.28,27.24,27.25,39600.0,27.27,27.28,27.24,27.25,39600.0
2007-06-19 11:30:00,27.25,27.27,27.24,27.25,35500.0,27.25,27.27,27.24,27.25,35500.0
2007-06-19 11:40:00,27.26,27.28,27.25,27.27,23600.0,27.26,27.28,27.25,27.27,23600.0
2007-06-19 11:50:00,27.27,27.28,27.26,27.28,14000.0,27.27,27.28,27.26,27.28,14000.0
2007-06-19 12:00:00,27.28,27.3,27.24,27.3,35200.0,27.28,27.3,27.24,27.3,35200.0
2007-06-19 12:10:00,27.3,27.3,27.25,27.26,23800.0,27.3,27.3,27.25,27.26,23800.0
2007-06-19 12:20:00,27.25,27.26,27.22,27.25,27500.0,27.25,27.26,27.22,27.25,27500.0
2007-06-19 12:30:00,27.25,27.28,27.25,27.25,11300.0,27.25,27.28,27.25,27.25,11300.0
2007-06-19 12:40:00,27.26,27.27,27.25,27.26,22600.0,27.26,27.27,27.25,27.26,22600.0
2007-06-19 12:50:00,27.26,27.27,27.25,27.27,25900.0,27.26,27.27,27.25,27.27,25900.0
2007-06-19 13:00:00,27.27,27.27,27.25,27.26,20400.0,27.27,27.27,27.25,27.26,20400.0
2007-06-19 13:10:00,27.27,27.27,27.26,27.27,7900.0,27.27,27.27,27.26,27.27,7900.0
2007-06-19 13:20:00,27.27,27.27,27.24,27.26,29600.0,27.27,27.27,27.24,27.26,29600.0
2007-06-19 13:30:00,27.25,27.26,27.23,27.25,24300.0,27.25,27.26,27.23,27.25,24300.0
2007-06-19 13:40:00,27.25,27.29,27.25,27.27,10700.0,27.25,27.29,27.25,27.27,10700.0
2007-06-19 13:50:00,27.26,27.28,27.25,27.28,40100.0,27.26,27.28,27.25,27.28,40100.0
2007-06-19 14:00:00,27.26,27.27,27.23,27.24,13200.0,27.26,27.27,27.23,27.24,13200.0
2007-06-19 14:10:00,27.24,27.28,27.24,27.25,10700.0,27.24,27.28,27.24,27.25,10700.0
2007-06-19 14:20:00,27.25,27.25,27.2,27.22,21000.0,27.25,27.25,27.2,27.22,21000.0
2007-06-19 14:30:00,27.21,27.26,27.2,27.23,21400.0,27.21,27.26,27.2,27.23,21400.0
2007-06-19 14:40:00,27.24,27.26,27.22,27.22,30400.0,27.24,27.26,27.22,27.22,30400.0
2007-06-19 14:50:00,27.22,27.24,27.18,27.22,24700.0,27.22,27.24,27.18,27.22,24700.0
2007-06-19 15:00:00,27.23,27.26,27.23,27.24,85600.0,27.23,27.26,27.23,27.24,85600.0
2007-06-19 15:10:00,27.25,27.25,27.18,27.25,38900.0,27.25,27.25,27.18,27.25,38900.0
2007-06-19 15:20:00,27.25,27.27,27.23,27.25,74300.0,27.25,27.27,27.23,27.25,74300.0
2007-06-19 15:30:00,27.25,27.27,27.25,27.26,99900.0,27.25,27.27,27.25,27.26,99900.0
2007-06-19 15:40:00,27.26,27.3,27.24,27.29,70500.0,27.26,27.3,27.24,27.29,70500.0
2007-06-19 15:50:00,27.28,27.36,27.25,27.27,69300.0,27.28,27.36,27.25,27.27,69300.0
2007-06-20 09:30:00,27.22,27.27,27.18,27.26,32000.0,27.22,27.27,27.18,27.26,32000.0
2007-06-20 09:40:00,27.26,27.33,27.22,27.27,36000.0,27.26,27.33,27.22,27.27,36000.0
2007-06-20 09:50:00,27.27,27.29,27.1,27.14,50400.0,27.27,27.29,27.1,27.14,50400.0
2007-06-20 10:00:00,27.15,27.16,27.0,27.05,34900.0,27.15,27.16,27.0,27.05,34900.0
2007-06-20 10:10:00,27.05,27.19,27.03,27.19,26300.0,27.05,27.19,27.03,27.19,26300.0
2007-06-20 10:20:00,27.22,27.31,27.15,27.27,35000.0,27.22,27.31,27.15,27.27,35000.0
2007-06-20 10:30:00,27.27,27.36,27.25,27.32,28000.0,27.27,27.36,27.25,27.32,28000.0
2007-06-20 10:40:00,27.32,27.38,27.29,27.32,40500.0,27.32,27.38,27.29,27.32,40500.0
2007-06-20 10:50:00,27.3,27.32,27.27,27.29,36400.0,27.3,27.32,27.27,27.29,36400.0
2007-06-20 11:00:00,27.28,27.35,27.25,27.27,40800.0,27.28,27.35,27.25,27.27,40800.0
2007-06-20 11:10:00,27.26,27.3,27.23,27.3,20600.0,27.26,27.3,27.23,27.3,20600.0
2007-06-20 11:20:00,27.29,27.31,27.27,27.28,15500.0,27.29,27.31,27.27,27.28,15500.0
2007-06-20 11:30:00,27.28,27.36,27.25,27.32,69500.0,27.28,27.36,27.25,27.32,69500.0
2007-06-20 11:40:00,27.32,27.34,27.27,27.33,30400.0,27.32,27.34,27.27,27.33,30400.0
2007-06-20 11:50:00,27.32,27.36,27.29,27.33,57400.0,27.32,27.36,27.29,27.33,57400.0
2007-06-20 12:00:00,27.32,27.35,27.3,27.3,48000.0,27.32,27.35,27.3,27.3,48000.0
2007-06-20 12:10:00,27.32,27.36,27.31,27.35,16600.0,27.32,27.36,27.31,27.35,16600.0
2007-06-20 12:20:00,27.33,27.37,27.33,27.36,20600.0,27.33,27.37,27.33,27.36,20600.0
2007-06-20 12:30:00,27.36,27.41,27.36,27.4,18800.0,27.36,27.41,27.36,27.4,18800.0
2007-06-20 12:40:00,27.4,27.41,27.38,27.38,14300.0,27.4,27.41,27.38,27.38,14300.0
2007-06-20 12:50:00,27.38,27.42,27.38,27.4,11300.0,27.38,27.42,27.38,27.4,11300.0
2007-06-20 13:00:00,27.4,27.4,27.34,27.34,24600.0,27.4,27.4,27.34,27.34,24600.0
2007-06-20 13:10:00,27.35,27.36,27.3,27.33,31900.0,27.35,27.36,27.3,27.33,31900.0
2007-06-20 13:20:00,27.33,27.36,27.28,27.32,41100.0,27.33,27.36,27.28,27.32,41100.0
2007-06-20 13:30:00,27.33,27.4,27.32,27.35,59000.0,27.33,27.4,27.32,27.35,59000.0
2007-06-20 13:40:00,27.34,27.4,27.34,27.38,28500.0,27.34,27.4,27.34,27.38,28500.0
2007-06-20 13:50:00,27.38,27.41,27.32,27.33,33200.0,27.38,27.41,27.32,27.33,33200.0
2007-06-20 14:00:00,27.34,27.42,27.33,27.4,27300.0,27.34,27.42,27.33,27.4,27300.0
2007-06-20 14:10:00,27.4,27.42,27.37,27.39,42900.0,27.4,27.42,27.37,27.39,42900.0
2007-06-20 14:20:00,27.38,27.46,27.38,27.39,66400.0,27.38,27.46,27.38,27.39,66400.0
2007-06-20 14:30:00,27.39,27.41,27.37,27.39,71200.0,27.39,27.41,27.37,27.39,71200.0
2007-06-20 14:40:00,27.39,27.42,27.36,27.4,99700.0,27.39,27.42,27.36,27.4,99700.0
2007-06-20 14:50:00,27.4,27.42,27.38,27.39,12200.0,27.4,27.42,27.38,27.39,12200.0
2007-06-20 15:00:00,27.39,27.39,27.31,27.32,65800.0,27.39,27.39,27.31,27.32,65800.0
2007-06-20 15:10:00,27.32,27.34,27.3,27.3,27200.0,27.32,27.34,27.3,27.3,27200.0
2007-06-20 15:20:00,27.3,27.33,27.23,27.26,42000.0,27.3,27.33,27.23,27.26,42000.0
2007-06-20 15:30:00,27.27,27.29,27.14,27.18,97300.0,27.27,27.29,27.14,27.18,97300.0
2007-06-20 15:40:00,27.18,27.27,27.15,27.25,50200.0,27.18,27.27,27.15,27.25,50200.0
2007-06-20 15:50:00,27.25,27.35,27.23,27.27,143300.0,27.25,27.35,27.23,27.27,143300.0
2007-06-21 09:30:00,27.18,27.18,27.04,27.04,31400.0,27.18,27.18,27.04,27.04,31400.0
2007-06-21 09:40:00,27.03,27.06,26.99,27.04,69300.0,27.03,27.06,26.99,27.04,69300.0
2007-06-21 09:50:00,27.05,27.12,27.0,27.0,62800.0,27.05,27.12,27.0,27.0,62800.0
2007-06-21 10:00:00,27.0,27.04,26.99,27.03,51700.0,27.0,27.04,26.99,27.03,51700.0
2007-06-21 10:10:00,27.03,27.22,27.01,27.15,102200.0,27.03,27.22,27.01,27.15,102200.0
2007-06-21 10:20:00,27.16,27.21,27.13,27.15,76700.0,27.16,27.21,27.13,27.15,76700.0
2007-06-21 10:30:00,27.14,27.19,27.01,27.04,39200.0,27.14,27.19,27.01,27.04,39200.0
2007-06-21 10:40:00,27.04,27.11,26.97,26.98,43100.0,27.04,27.11,26.97,26.98,43100.0
2007-06-21 10:50:00,26.99,27.13,26.99,27.05,31300.0,26.99,27.13,26.99,27.05,31300.0
2007-06-21 11:00:00,27.06,27.06,26.86,26.9,35800.0,27.06,27.06,26.86,26.9,35800.0
2007-06-21 11:10:00,26.91,26.98,26.85,26.97,37900.0,26.91,26.98,26.85,26.97,37900.0
2007-06-21 11:20:00,26.98,27.09,26.98,27.05,32800.0,26.98,27.09,26.98,27.05,32800.0
2007-06-21 11:30:00,27.04,27.05,26.92,27.0,35400.0,27.04,27.05,26.92,27.0,35400.0
2007-06-21 11:40:00,26.98,26.99,26.87,26.88,24600.0,26.98,26.99,26.87,26.88,24600.0
2007-06-21 11:50:00,26.88,26.97,26.79,26.96,54100.0,26.88,26.97,26.79,26.96,54100.0
2007-06-21 12:00:00,26.96,27.05,26.96,26.99,37800.0,26.96,27.05,26.96,26.99,37800.0
2007-06-21 12:10:00,27.0,27.02,26.79,26.79,35800.0,27.0,27.02,26.79,26.79,35800.0
2007-06-21 12:20:00,26.79,26.87,26.77,26.8,37500.0,26.79,26.87,26.77,26.8,37500.0
2007-06-21 12:30:00,26.8,26.86,26.78,26.86,34200.0,26.8,26.86,26.78,26.86,34200.0
2007-06-21 12:40:00,26.87,26.96,26.83,26.9,22200.0,26.87,26.96,26.83,26.9,22200.0
2007-06-21 12:50:00,26.88,26.9,26.81,26.88,20400.0,26.88,26.9,26.81,26.88,20400.0
2007-06-21 13:00:00,26.87,27.0,26.85,27.0,29400.0,26.87,27.0,26.85,27.0,29400.0
2007-06-21 13:10:00,27.0,27.03,26.94,27.0,46900.0,27.0,27.03,26.94,27.0,46900.0
2007-06-21 13:20:00,27.02,27.02,26.99,27.0,62600.0,27.02,27.02,26.99,27.0,62600.0
2007-06-21 13:30:00,27.01,27.03,26.97,26.97,29700.0,27.01,27.03,26.97,26.97,29700.0
2007-06-21 13:40:00,26.98,27.0,26.95,26.99,54700.0,26.98,27.0,26.95,26.99,54700.0
2007-06-21 13:50:00,26.99,27.03,26.96,27.02,36900.0,26.99,27.03,26.96,27.02,36900.0
2007-06-21 14:00:00,27.01,27.02,26.97,26.98,18000.0,27.01,27.02,26.97,26.98,18000.0
2007-06-21 14:10:00,26.97,27.01,26.94,26.98,18800.0,26.97,27.01,26.94,26.98,18800.0
2007-06-21 14:20:00,26.98,26.99,26.95,26.95,24100.0,26.98,26.99,26.95,26.95,24100.0
2007-06-21 14:30:00,26.95,26.96,26.85,26.85,33100.0,26.95,26.96,26.85,26.85,33100.0
2007-06-21 14:40:00,26.85,26.88,26.77,26.77,45300.0,26.85,26.88,26.77,26.77,45300.0
2007-06-21 14:50:00,26.77,26.86,26.77,26.84,46100.0,26.77,26.86,26.77,26.84,46100.0
2007-06-21 15:00:00,26.83,26.88,26.79,26.82,41500.0,26.83,26.88,26.79,26.82,41500.0
2007-06-21 15:10:00,26.81,26.87,26.76,26.83,37300.0,26.81,26.87,26.76,26.83,37300.0
2007-06-21 15:20:00,26.83,26.84,26.78,26.8,36300.0,26.83,26.84,26.78,26.8,36300.0
2007-06-21 15:30:00,26.81,26.92,26.8,26.91,34900.0,26.81,26.92,26.8,26.91,34900.0
2007-06-21 15:40:00,26.9,26.94,26.86,26.89,60600.0,26.9,26.94,26.86,26.89,60600.0
2007-06-21 15:50:00,26.89,26.97,26.87,26.87,82200.0,26.89,26.97,26.87,26.87,82200.0
2007-06-22 09:30:00,26.92,26.93,26.78,26.9,16600.0,26.92,26.93,26.78,26.9,16600.0
2007-06-22 09:40:00,26.84,26.87,26.69,26.69,29800.0,26.84,26.87,26.69,26.69,29800.0
2007-06-22 09:50:00,26.7,26.82,26.68,26.8,19900.0,26.7,26.82,26.68,26.8,19900.0
2007-06-22 10:00:00,26.78,26.79,26.65,26.71,32000.0,26.78,26.79,26.65,26.71,32000.0
2007-06-22 10:10:00,26.76,26.77,26.66,26.72,17000.0,26.76,26.77,26.66,26.72,17000.0
2007-06-22 10:20:00,26.76,26.78,26.63,26.63,15500.0,26.76,26.78,26.63,26.63,15500.0
2007-06-22 10:30:00,26.62,26.63,26.5,26.55,63400.0,26.62,26.63,26.5,26.55,63400.0
2007-06-22 10:40:00,26.53,26.55,26.46,26.49,26600.0,26.53,26.55,26.46,26.49,26600.0
2007-06-22 10:50:00,26.49,26.56,26.45,26.46,26000.0,26.49,26.56,26.45,26.46,26000.0
2007-06-22 11:00:00,26.47,26.48,26.36,26.4,49900.0,26.47,26.48,26.36,26.4,49900.0
2007-06-22 11:10:00,26.4,26.43,26.39,26.42,16900.0,26.4,26.43,26.39,26.42,16900.0
2007-06-22 11:20:00,26.42,26.45,26.39,26.4,14500.0,26.42,26.45,26.39,26.4,14500.0
2007-06-22 11:30:00,26.41,26.45,26.4,26.4,21500.0,26.41,26.45,26.4,26.4,21500.0
2007-06-22 11:40:00,26.41,26.41,26.21,26.27,81500.0,26.41,26.41,26.21,26.27,81500.0
2007-06-22 11:50:00,26.26,26.34,26.2,26.34,68600.0,26.26,26.34,26.2,26.34,68600.0
2007-06-22 12:00:00,26.31,26.37,26.24,26.3,41200.0,26.31,26.37,26.24,26.3,41200.0
2007-06-22 12:10:00,26.3,26.35,26.21,26.22,53700.0,26.3,26.35,26.21,26.22,53700.0
2007-06-22 12:20:00,26.22,26.25,26.12,26.15,75000.0,26.22,26.25,26.12,26.15,75000.0
2007-06-22 12:30:00,26.16,26.18,26.02,26.1,126200.0,26.16,26.18,26.02,26.1,126200.0
2007-06-22 12:40:00,26.09,26.17,26.05,26.15,87400.0,26.09,26.17,26.05,26.15,87400.0
2007-06-22 12:50:00,26.14,26.18,26.08,26.1,32500.0,26.14,26.18,26.08,26.1,32500.0
2007-06-22 13:00:00,26.1,26.1,25.95,26.1,96200.0,26.1,26.1,25.95,26.1,96200.0
2007-06-22 13:10:00,26.09,26.14,25.97,26.11,78600.0,26.09,26.14,25.97,26.11,78600.0
2007-06-22 13:20:00,26.11,26.39,26.11,26.28,113400.0,26.11,26.39,26.11,26.28,113400.0
2007-06-22 13:30:00,26.3,26.33,26.22,26.25,24000.0,26.3,26.33,26.22,26.25,24000.0
2007-06-22 13:40:00,26.25,26.28,26.17,26.22,21900.0,26.25,26.28,26.17,26.22,21900.0
2007-06-22 13:50:00,26.23,26.29,26.21,26.23,34500.0,26.23,26.29,26.21,26.23,34500.0
2007-06-22 14:00:00,26.23,26.23,26.07,26.1,37900.0,26.23,26.23,26.07,26.1,37900.0
2007-06-22 14:10:00,26.1,26.18,26.07,26.11,74500.0,26.1,26.18,26.07,26.11,74500.0
2007-06-22 14:20:00,26.12,26.14,26.02,26.1,56100.0,26.12,26.14,26.02,26.1,56100.0
2007-06-22 14:30:00,26.13,26.21,26.09,26.18,89300.0,26.13,26.21,26.09,26.18,89300.0
2007-06-22 14:40:00,26.17,26.25,26.13,26.25,58200.0,26.17,26.25,26.13,26.25,58200.0
2007-06-22 14:50:00,26.23,26.28,26.12,26.15,56600.0,26.23,26.28,26.12,26.15,56600.0
2007-06-22 15:00:00,26.15,26.17,26.06,26.07,36800.0,26.15,26.17,26.06,26.07,36800.0
2007-06-22 15:10:00,26.07,26.14,26.07,26.11,39300.0,26.07,26.14,26.07,26.11,39300.0
2007-06-22 15:20:00,26.12,26.14,25.95,25.95,79700.0,26.12,26.14,25.95,25.95,79700.0
2007-06-22 15:30:00,25.95,26.16,25.94,26.12,86000.0,25.95,26.16,25.94,26.12,86000.0
2007-06-22 15:40:00,26.12,26.18,26.08,26.18,74400.0,26.12,26.18,26.08,26.18,74400.0
2007-06-22 15:50:00,26.17,26.21,26.17,26.17,105900.0,26.17,26.21,26.17,26.17,105900.0
2007-06-25 09:30:00,26.01,26.2,25.85,25.86,46700.0,26.01,26.2,25.85,25.86,46700.0
2007-06-25 09:40:00,25.86,25.88,25.62,25.73,63200.0,25.86,25.88,25.62,25.73,63200.0
2007-06-25 09:50:00,25.73,25.75,25.61,25.74,52000.0,25.73,25.75,25.61,25.74,52000.0
2007-06-25 10:00:00,25.73,25.85,25.72,25.85,29300.0,25.73,25.85,25.72,25.85,29300.0
2007-06-25 10:10:00,25.85,26.1,25.81,26.05,43800.0,25.85,26.1,25.81,26.05,43800.0
2007-06-25 10:20:00,26.06,26.29,26.06,26.22,81000.0,26.06,26.29,26.06,26.22,81000.0
2007-06-25 10:30:00,26.21,26.28,26.12,26.18,22900.0,26.21,26.28,26.12,26.18,22900.0
2007-06-25 10:40:00,26.17,26.22,26.07,26.14,13600.0,26.17,26.22,26.07,26.14,13600.0
2007-06-25 10:50:00,26.14,26.22,26.12,26.22,21400.0,26.14,26.22,26.12,26.22,21400.0
2007-06-25 11:00:00,26.23,26.34,26.22,26.3,56600.0,26.23,26.34,26.22,26.3,56600.0
2007-06-25 11:10:00,26.3,26.44,26.28,26.39,47200.0,26.3,26.44,26.28,26.39,47200.0
2007-06-25 11:20:00,26.37,26.37,26.29,26.36,20500.0,26.37,26.37,26.29,26.36,20500.0
2007-06-25 11:30:00,26.35,26.39,26.3,26.37,20200.0,26.35,26.39,26.3,26.37,20200.0
2007-06-25 11:40:00,26.35,26.36,26.29,26.35,19500.0,26.35,26.36,26.29,26.35,19500.0
2007-06-25 11:50:00,26.35,26.37,26.33,26.36,8500.0,26.35,26.37,26.33,26.36,8500.0
2007-06-25 12:00:00,26.36,26.41,26.3,26.3,41200.0,26.36,26.41,26.3,26.3,41200.0
2007-06-25 12:10:00,26.32,26.41,26.3,26.37,15100.0,26.32,26.41,26.3,26.37,15100.0
2007-06-25 12:20:00,26.36,26.39,26.35,26.37,7800.0,26.36,26.39,26.35,26.37,7800.0
2007-06-25 12:30:00,26.36,26.42,26.36,26.39,14900.0,26.36,26.42,26.36,26.39,14900.0
2007-06-25 12:40:00,26.38,26.39,26.36,26.38,9200.0,26.38,26.39,26.36,26.38,9200.0
2007-06-25 12:50:00,26.38,26.38,26.3,26.3,15600.0,26.38,26.38,26.3,26.3,15600.0
2007-06-25 13:00:00,26.31,26.38,26.3,26.37,20600.0,26.31,26.38,26.3,26.37,20600.0
2007-06-25 13:10:00,26.37,26.38,26.26,26.28,14800.0,26.37,26.38,26.26,26.28,14800.0
2007-06-25 13:20:00,26.27,26.33,26.27,26.3,14600.0,26.27,26.33,26.27,26.3,14600.0
2007-06-25 13:30:00,26.31,26.35,26.3,26.32,12900.0,26.31,26.35,26.3,26.32,12900.0
2007-06-25 13:40:00,26.31,26.34,26.29,26.34,13600.0,26.31,26.34,26.29,26.34,13600.0
2007-06-25 13:50:00,26.34,26.34,26.27,26.29,22500.0,26.34,26.34,26.27,26.29,22500.0
2007-06-25 14:00:00,26.3,26.32,26.28,26.3,17600.0,26.3,26.32,26.28,26.3,17600.0
2007-06-25 14:10:00,26.3,26.31,26.24,26.24,32200.0,26.3,26.31,26.24,26.24,32200.0
2007-06-25 14:20:00,26.25,26.28,26.22,26.22,14100.0,26.25,26.28,26.22,26.22,14100.0
2007-06-25 14:30:00,26.22,26.23,26.12,26.2,57700.0,26.22,26.23,26.12,26.2,57700.0
2007-06-25 14:40:00,26.2,26.23,26.2,26.21,62600.0,26.2,26.23,26.2,26.21,62600.0
2007-06-25 14:50:00,26.2,26.22,26.15,26.18,59600.0,26.2,26.22,26.15,26.18,59600.0
2007-06-25 15:00:00,26.18,26.22,26.14,26.14,77400.0,26.18,26.22,26.14,26.14,77400.0
2007-06-25 15:10:00,26.14,26.21,25.99,25.99,78100.0,26.14,26.21,25.99,25.99,78100.0
2007-06-25 15:20:00,25.99,26.11,25.82,26.08,35900.0,25.99,26.11,25.82,26.08,35900.0
2007-06-25 15:30:00,26.08,26.12,26.01,26.01,45800.0,26.08,26.12,26.01,26.01,45800.0
2007-06-25 15:40:00,26.01,26.06,25.98,26.02,56700.0,26.01,26.06,25.98,26.02,56700.0
2007-06-25 15:50:00,26.02,26.12,26.0,26.08,119000.0,26.02,26.12,26.0,26.08,119000.0
2007-06-26 09:30:00,26.66,27.09,26.42,26.5,158300.0,26.66,27.09,26.42,26.5,158300.0
2007-06-26 09:40:00,26.51,26.67,26.48,26.48,90700.0,26.51,26.67,26.48,26.48,90700.0
2007-06-26 09:50:00,26.48,26.55,26.47,26.5,49800.0,26.48,26.55,26.47,26.5,49800.0
2007-06-26 10:00:00,26.5,26.56,26.4,26.43,98900.0,26.5,26.56,26.4,26.43,98900.0
2007-06-26 10:10:00,26.43,26.6,26.41,26.43,132700.0,26.43,26.6,26.41,26.43,132700.0
2007-06-26 10:20:00,26.43,26.45,26.16,26.26,93100.0,26.43,26.45,26.16,26.26,93100.0
2007-06-26 10:30:00,26.28,26.43,26.2,26.43,55000.0,26.28,26.43,26.2,26.43,55000.0
2007-06-26 10:40:00,26.44,26.49,26.27,26.29,32700.0,26.44,26.49,26.27,26.29,32700.0
2007-06-26 10:50:00,26.31,26.47,26.31,26.37,93100.0,26.31,26.47,26.31,26.37,93100.0
2007-06-26 11:00:00,26.38,26.47,26.31,26.46,15600.0,26.38,26.47,26.31,26.46,15600.0
2007-06-26 11:10:00,26.45,26.54,26.45,26.45,34800.0,26.45,26.54,26.45,26.45,34800.0
2007-06-26 11:20:00,26.44,26.48,26.4,26.45,29900.0,26.44,26.48,26.4,26.45,29900.0
2007-06-26 11:30:00,26.45,26.53,26.43,26.52,79900.0,26.45,26.53,26.43,26.52,79900.0
2007-06-26 11:40:00,26.53,26.7,26.53,26.66,34500.0,26.53,26.7,26.53,26.66,34500.0
2007-06-26 11:50:00,26.65,26.65,26.58,26.58,23100.0,26.65,26.65,26.58,26.58,23100.0
2007-06-26 12:00:00,26.6,26.69,26.56,26.57,30300.0,26.6,26.69,26.56,26.57,30300.0
2007-06-26 12:10:00,26.57,26.57,26.5,26.5,18100.0,26.57,26.57,26.5,26.5,18100.0
2007-06-26 12:20:00,26.51,26.51,26.44,26.5,17800.0,26.51,26.51,26.44,26.5,17800.0
2007-06-26 12:30:00,26.5,26.51,26.34,26.36,22500.0,26.5,26.51,26.34,26.36,22500.0
2007-06-26 12:40:00,26.37,26.43,26.36,26.42,13700.0,26.37,26.43,26.36,26.42,13700.0
2007-06-26 12:50:00,26.42,26.43,26.37,26.4,14400.0,26.42,26.43,26.37,26.4,14400.0
2007-06-26 13:00:00,26.41,26.47,26.38,26.47,66200.0,26.41,26.47,26.38,26.47,66200.0
2007-06-26 13:10:00,26.47,26.5,26.44,26.48,19600.0,26.47,26.5,26.44,26.48,19600.0
2007-06-26 13:20:00,26.49,26.49,26.46,26.48,11000.0,26.49,26.49,26.46,26.48,11000.0
2007-06-26 13:30:00,26.47,26.5,26.42,26.47,26100.0,26.47,26.5,26.42,26.47,26100.0
2007-06-26 13:40:00,26.47,26.49,26.35,26.39,36400.0,26.47,26.49,26.35,26.39,36400.0
2007-06-26 13:50:00,26.38,26.41,26.34,26.39,35400.0,26.38,26.41,26.34,26.39,35400.0
2007-06-26 14:00:00,26.39,26.42,26.38,26.4,39800.0,26.39,26.42,26.38,26.4,39800.0
2007-06-26 14:10:00,26.4,26.4,26.29,26.29,34500.0,26.4,26.4,26.29,26.29,34500.0
2007-06-26 14:20:00,26.29,26.29,26.18,26.2,69900.0,26.29,26.29,26.18,26.2,69900.0
2007-06-26 14:30:00,26.21,26.23,26.18,26.19,62100.0,26.21,26.23,26.18,26.19,62100.0
2007-06-26 14:40:00,26.18,26.23,26.17,26.21,47400.0,26.18,26.23,26.17,26.21,47400.0
2007-06-26 14:50:00,26.21,26.22,26.17,26.17,57400.0,26.21,26.22,26.17,26.17,57400.0
2007-06-26 15:00:00,26.17,26.18,26.09,26.13,66400.0,26.17,26.18,26.09,26.13,66400.0
2007-06-26 15:10:00,26.13,26.46,26.1,26.34,177700.0,26.13,26.46,26.1,26.34,177700.0
2007-06-26 15:20:00,26.34,26.39,26.28,26.3,58500.0,26.34,26.39,26.28,26.3,58500.0
2007-06-26 15:30:00,26.3,26.38,26.29,26.32,71600.0,26.3,26.38,26.29,26.32,71600.0
2007-06-26 15:40:00,26.32,26.6,26.25,26.29,107400.0,26.32,26.6,26.25,26.29,107400.0
2007-06-26 15:50:00,26.29,26.41,26.29,26.39,114700.0,26.29,26.41,26.29,26.39,114700.0
2007-06-27 09:30:00,26.36,26.9,26.2,26.88,78200.0,26.36,26.9,26.2,26.88,78200.0
2007-06-27 09:40:00,26.9,27.0,26.88,27.0,96500.0,26.9,27.0,26.88,27.0,96500.0
2007-06-27 09:50:00,27.0,27.22,26.97,27.12,121900.0,27.0,27.22,26.97,27.12,121900.0
2007-06-27 10:00:00,27.12,27.24,27.11,27.21,110800.0,27.12,27.24,27.11,27.21,110800.0
2007-06-27 10:10:00,27.19,27.24,27.12,27.2,64800.0,27.19,27.24,27.12,27.2,64800.0
2007-06-27 10:20:00,27.22,27.23,27.13,27.23,67200.0,27.22,27.23,27.13,27.23,67200.0
2007-06-27 10:30:00,27.24,27.33,27.15,27.15,85200.0,27.24,27.33,27.15,27.15,85200.0
2007-06-27 10:40:00,27.16,27.2,27.12,27.16,50400.0,27.16,27.2,27.12,27.16,50400.0
2007-06-27 10:50:00,27.17,27.27,27.15,27.19,57700.0,27.17,27.27,27.15,27.19,57700.0
2007-06-27 11:00:00,27.2,27.28,27.16,27.25,60000.0,27.2,27.28,27.16,27.25,60000.0
2007-06-27 11:10:00,27.25,27.39,27.23,27.29,61300.0,27.25,27.39,27.23,27.29,61300.0
2007-06-27 11:20:00,27.27,27.32,27.25,27.27,20400.0,27.27,27.32,27.25,27.27,20400.0
2007-06-27 11:30:00,27.26,27.28,27.25,27.27,14100.0,27.26,27.28,27.25,27.27,14100.0
2007-06-27 11:40:00,27.26,27.27,27.25,27.25,19400.0,27.26,27.27,27.25,27.25,19400.0
2007-06-27 11:50:00,27.25,27.26,27.25,27.26,28400.0,27.25,27.26,27.25,27.26,28400.0
2007-06-27 12:00:00,27.26,27.33,27.25,27.27,33500.0,27.26,27.33,27.25,27.27,33500.0
2007-06-27 12:10:00,27.27,27.36,27.25,27.36,47000.0,27.27,27.36,27.25,27.36,47000.0
2007-06-27 12:20:00,27.35,27.4,27.33,27.33,35800.0,27.35,27.4,27.33,27.33,35800.0
2007-06-27 12:30:00,27.33,27.41,27.25,27.28,108100.0,27.33,27.41,27.25,27.28,108100.0
2007-06-27 12:40:00,27.29,27.37,27.26,27.31,25800.0,27.29,27.37,27.26,27.31,25800.0
2007-06-27 12:50:00,27.29,27.34,27.28,27.32,30000.0,27.29,27.34,27.28,27.32,30000.0
2007-06-27 13:00:00,27.31,27.36,27.29,27.33,27200.0,27.31,27.36,27.29,27.33,27200.0
2007-06-27 13:10:00,27.33,27.4,27.3,27.39,40000.0,27.33,27.4,27.3,27.39,40000.0
2007-06-27 13:20:00,27.39,27.43,27.36,27.4,66000.0,27.39,27.43,27.36,27.4,66000.0
2007-06-27 13:30:00,27.4,27.4,27.26,27.34,53000.0,27.4,27.4,27.26,27.34,53000.0
2007-06-27 13:40:00,27.34,27.43,27.34,27.42,41900.0,27.34,27.43,27.34,27.42,41900.0
2007-06-27 13:50:00,27.42,27.49,27.41,27.48,37400.0,27.42,27.49,27.41,27.48,37400.0
2007-06-27 14:00:00,27.49,27.75,27.49,27.69,160900.0,27.49,27.75,27.49,27.69,160900.0
2007-06-27 14:10:00,27.69,27.84,27.68,27.82,72900.0,27.69,27.84,27.68,27.82,72900.0
2007-06-27 14:20:00,27.84,28.0,27.8,27.91,153700.0,27.84,28.0,27.8,27.91,153700.0
2007-06-27 14:30:00,27.91,27.91,27.78,27.8,89800.0,27.91,27.91,27.78,27.8,89800.0
2007-06-27 14:40:00,27.81,27.84,27.76,27.77,59900.0,27.81,27.84,27.76,27.77,59900.0
2007-06-27 14:50:00,27.77,27.81,27.75,27.77,26700.0,27.77,27.81,27.75,27.77,26700.0
2007-06-27 15:00:00,27.77,27.84,27.76,27.84,70200.0,27.77,27.84,27.76,27.84,70200.0
2007-06-27 15:10:00,27.83,27.92,27.83,27.92,48500.0,27.83,27.92,27.83,27.92,48500.0
2007-06-27 15:20:00,27.91,27.93,27.82,27.89,89300.0,27.91,27.93,27.82,27.89,89300.0
2007-06-27 15:30:00,27.89,28.06,27.87,27.92,143800.0,27.89,28.06,27.87,27.92,143800.0
2007-06-27 15:40:00,27.93,27.93,27.8,27.89,163900.0,27.93,27.93,27.8,27.89,163900.0
2007-06-27 15:50:00,27.89,28.14,27.89,28.1,300500.0,27.89,28.14,27.89,28.1,300500.0
2007-06-28 09:30:00,28.12,28.4,28.0,28.35,96800.0,28.12,28.4,28.0,28.35,96800.0
2007-06-28 09:40:00,28.31,28.37,28.24,28.25,48800.0,28.31,28.37,28.24,28.25,48800.0
2007-06-28 09:50:00,28.24,28.33,28.24,28.29,38200.0,28.24,28.33,28.24,28.29,38200.0
2007-06-28 10:00:00,28.29,28.49,28.29,28.47,71100.0,28.29,28.49,28.29,28.47,71100.0
2007-06-28 10:10:00,28.47,28.51,28.46,28.46,94700.0,28.47,28.51,28.46,28.46,94700.0
2007-06-28 10:20:00,28.47,28.51,28.4,28.43,65800.0,28.47,28.51,28.4,28.43,65800.0
2007-06-28 10:30:00,28.43,28.5,28.41,28.41,30800.0,28.43,28.5,28.41,28.41,30800.0
2007-06-28 10:40:00,28.42,28.52,28.41,28.49,42600.0,28.42,28.52,28.41,28.49,42600.0
2007-06-28 10:50:00,28.48,28.49,28.45,28.47,37800.0,28.48,28.49,28.45,28.47,37800.0
2007-06-28 11:00:00,28.47,28.5,28.45,28.45,42300.0,28.47,28.5,28.45,28.45,42300.0
2007-06-28 11:10:00,28.45,28.49,28.45,28.48,41100.0,28.45,28.49,28.45,28.48,41100.0
2007-06-28 11:20:00,28.48,28.55,28.48,28.54,28500.0,28.48,28.55,28.48,28.54,28500.0
2007-06-28 11:30:00,28.54,28.63,28.53,28.59,50700.0,28.54,28.63,28.53,28.59,50700.0
2007-06-28 11:40:00,28.59,28.67,28.59,28.64,55800.0,28.59,28.67,28.59,28.64,55800.0
2007-06-28 11:50:00,28.64,28.83,28.64,28.82,82600.0,28.64,28.83,28.64,28.82,82600.0
2007-06-28 12:00:00,28.81,28.85,28.68,28.68,47200.0,28.81,28.85,28.68,28.68,47200.0
2007-06-28 12:10:00,28.68,28.73,28.66,28.71,36400.0,28.68,28.73,28.66,28.71,36400.0
2007-06-28 12:20:00,28.7,28.76,28.67,28.74,32600.0,28.7,28.76,28.67,28.74,32600.0
2007-06-28 12:30:00,28.75,28.81,28.74,28.79,51400.0,28.75,28.81,28.74,28.79,51400.0
2007-06-28 12:40:00,28.78,28.79,28.66,28.68,51900.0,28.78,28.79,28.66,28.68,51900.0
2007-06-28 12:50:00,28.68,28.71,28.65,28.65,35000.0,28.68,28.71,28.65,28.65,35000.0
2007-06-28 13:00:00,28.66,28.67,28.61,28.62,42900.0,28.66,28.67,28.61,28.62,42900.0
2007-06-28 13:10:00,28.61,28.69,28.61,28.66,46200.0,28.61,28.69,28.61,28.66,46200.0
2007-06-28 13:20:00,28.66,28.67,28.6,28.62,34900.0,28.66,28.67,28.6,28.62,34900.0
2007-06-28 13:30:00,28.61,28.62,28.55,28.55,32400.0,28.61,28.62,28.55,28.55,32400.0
2007-06-28 13:40:00,28.56,28.58,28.55,28.55,132800.0,28.56,28.58,28.55,28.55,132800.0
2007-06-28 13:50:00,28.55,28.65,28.52,28.62,45800.0,28.55,28.65,28.52,28.62,45800.0
2007-06-28 14:00:00,28.62,28.74,28.59,28.69,71800.0,28.62,28.74,28.59,28.69,71800.0
2007-06-28 14:10:00,28.68,28.82,28.68,28.81,69700.0,28.68,28.82,28.68,28.81,69700.0
2007-06-28 14:20:00,28.82,28.88,28.76,28.8,113500.0,28.82,28.88,28.76,28.8,113500.0
2007-06-28 14:30:00,28.79,28.8,28.6,28.61,118300.0,28.79,28.8,28.6,28.61,118300.0
2007-06-28 14:40:00,28.63,28.75,28.61,28.63,56600.0,28.63,28.75,28.61,28.63,56600.0
2007-06-28 14:50:00,28.62,28.65,28.58,28.63,63500.0,28.62,28.65,28.58,28.63,63500.0
2007-06-28 15:00:00,28.64,28.64,28.5,28.57,42900.0,28.64,28.64,28.5,28.57,42900.0
2007-06-28 15:10:00,28.58,28.6,28.52,28.54,44000.0,28.58,28.6,28.52,28.54,44000.0
2007-06-28 15:20:00,28.55,28.58,28.46,28.47,61100.0,28.55,28.58,28.46,28.47,61100.0
2007-06-28 15:30:00,28.48,28.54,28.45,28.51,118400.0,28.48,28.54,28.45,28.51,118400.0
2007-06-28 15:40:00,28.5,28.62,28.46,28.61,128300.0,28.5,28.62,28.46,28.61,128300.0
2007-06-28 15:50:00,28.61,28.75,28.5,28.6,220600.0,28.61,28.75,28.5,28.6,220600.0
2007-06-29 09:30:00,28.8,28.98,28.64,28.81,47800.0,28.8,28.98,28.64,28.81,47800.0
2007-06-29 09:40:00,28.78,28.82,28.75,28.78,51200.0,28.78,28.82,28.75,28.78,51200.0
2007-06-29 09:50:00,28.77,28.77,28.55,28.56,65500.0,28.77,28.77,28.55,28.56,65500.0
2007-06-29 10:00:00,28.57,28.79,28.57,28.74,37100.0,28.57,28.79,28.57,28.74,37100.0
2007-06-29 10:10:00,28.76,28.76,28.7,28.71,46400.0,28.76,28.76,28.7,28.71,46400.0
2007-06-29 10:20:00,28.72,28.74,28.66,28.71,37900.0,28.72,28.74,28.66,28.71,37900.0
2007-06-29 10:30:00,28.71,28.72,28.61,28.69,27000.0,28.71,28.72,28.61,28.69,27000.0
2007-06-29 10:40:00,28.69,28.78,28.68,28.7,141600.0,28.69,28.78,28.68,28.7,141600.0
2007-06-29 10:50:00,28.71,28.72,28.66,28.68,24700.0,28.71,28.72,28.66,28.68,24700.0
2007-06-29 11:00:00,28.69,28.7,28.59,28.7,34800.0,28.69,28.7,28.59,28.7,34800.0
2007-06-29 11:10:00,28.65,28.69,28.64,28.67,41800.0,28.65,28.69,28.64,28.67,41800.0
2007-06-29 11:20:00,28.66,28.67,28.64,28.65,18100.0,28.66,28.67,28.64,28.65,18100.0
2007-06-29 11:30:00,28.64,28.69,28.6,28.62,24600.0,28.64,28.69,28.6,28.62,24600.0
2007-06-29 11:40:00,28.62,28.64,28.6,28.62,12700.0,28.62,28.64,28.6,28.62,12700.0
2007-06-29 11:50:00,28.62,28.62,28.57,28.59,21100.0,28.62,28.62,28.57,28.59,21100.0
2007-06-29 12:00:00,28.58,28.63,28.51,28.52,24100.0,28.58,28.63,28.51,28.52,24100.0
2007-06-29 12:10:00,28.51,28.52,28.4,28.4,28900.0,28.51,28.52,28.4,28.4,28900.0
2007-06-29 12:20:00,28.4,28.51,28.4,28.47,35600.0,28.4,28.51,28.4,28.47,35600.0
2007-06-29 12:30:00,28.46,28.48,28.31,28.32,28800.0,28.46,28.48,28.31,28.32,28800.0
2007-06-29 12:40:00,28.33,28.36,28.33,28.33,22000.0,28.33,28.36,28.33,28.33,22000.0
2007-06-29 12:50:00,28.34,28.53,28.31,28.31,27300.0,28.34,28.53,28.31,28.31,27300.0
2007-06-29 13:00:00,28.32,28.34,28.25,28.25,31800.0,28.32,28.34,28.25,28.25,31800.0
2007-06-29 13:10:00,28.25,28.3,28.21,28.3,36400.0,28.25,28.3,28.21,28.3,36400.0
2007-06-29 13:20:00,28.3,28.41,28.26,28.41,28700.0,28.3,28.41,28.26,28.41,28700.0
2007-06-29 13:30:00,28.41,28.46,28.38,28.38,29600.0,28.41,28.46,28.38,28.38,29600.0
2007-06-29 13:40:00,28.38,28.52,28.38,28.52,31900.0,28.38,28.52,28.38,28.52,31900.0
2007-06-29 13:50:00,28.51,28.52,28.45,28.5,19200.0,28.51,28.52,28.45,28.5,19200.0
2007-06-29 14:00:00,28.5,28.52,28.43,28.46,52700.0,28.5,28.52,28.43,28.46,52700.0
2007-06-29 14:10:00,28.45,28.47,28.4,28.45,32400.0,28.45,28.47,28.4,28.45,32400.0
2007-06-29 14:20:00,28.46,28.48,28.41,28.46,35900.0,28.46,28.48,28.41,28.46,35900.0
2007-06-29 14:30:00,28.45,28.48,28.4,28.46,21400.0,28.45,28.48,28.4,28.46,21400.0
2007-06-29 14:40:00,28.46,28.48,28.43,28.45,21000.0,28.46,28.48,28.43,28.45,21000.0
2007-06-29 14:50:00,28.46,28.51,28.45,28.51,35700.0,28.46,28.51,28.45,28.51,35700.0
2007-06-29 15:00:00,28.51,28.56,28.36,28.42,80300.0,28.51,28.56,28.36,28.42,80300.0
2007-06-29 15:10:00,28.42,28.42,28.24,28.37,57600.0,28.42,28.42,28.24,28.37,57600.0
2007-06-29 15:20:00,28.37,28.4,28.22,28.23,46200.0,28.37,28.4,28.22,28.23,46200.0
2007-06-29 15:30:00,28.22,28.4,28.21,28.37,68900.0,28.22,28.4,28.21,28.37,68900.0
2007-06-29 15:40:00,28.36,28.5,28.33,28.49,80400.0,28.36,28.5,28.33,28.49,80400.0
2007-06-29 15:50:00,28.49,28.6,28.45,28.55,175300.0,28.49,28.6,28.45,28.55,175300.0
2007-07-02 09:30:00,28.59,28.95,28.58,28.64,32500.0,28.59,28.95,28.58,28.64,32500.0
2007-07-02 09:40:00,28.63,28.63,28.3,28.41,46000.0,28.63,28.63,28.3,28.41,46000.0
2007-07-02 09:50:00,28.41,28.46,28.33,28.37,27000.0,28.41,28.46,28.33,28.37,27000.0
2007-07-02 10:00:00,28.36,28.4,28.24,28.29,44500.0,28.36,28.4,28.24,28.29,44500.0
2007-07-02 10:10:00,28.29,28.35,28.27,28.29,20200.0,28.29,28.35,28.27,28.29,20200.0
2007-07-02 10:20:00,28.28,28.28,28.21,28.27,29300.0,28.28,28.28,28.21,28.27,29300.0
2007-07-02 10:30:00,28.28,28.42,28.27,28.37,28300.0,28.28,28.42,28.27,28.37,28300.0
2007-07-02 10:40:00,28.38,28.4,28.27,28.32,25900.0,28.38,28.4,28.27,28.32,25900.0
2007-07-02 10:50:00,28.32,28.33,28.16,28.17,45300.0,28.32,28.33,28.16,28.17,45300.0
2007-07-02 11:00:00,28.17,28.18,28.13,28.15,46700.0,28.17,28.18,28.13,28.15,46700.0
2007-07-02 11:10:00,28.14,28.15,28.12,28.15,41000.0,28.14,28.15,28.12,28.15,41000.0
2007-07-02 11:20:00,28.15,28.24,28.15,28.22,42200.0,28.15,28.24,28.15,28.22,42200.0
2007-07-02 11:30:00,28.22,28.23,28.14,28.16,40500.0,28.22,28.23,28.14,28.16,40500.0
2007-07-02 11:40:00,28.15,28.18,28.13,28.18,18500.0,28.15,28.18,28.13,28.18,18500.0
2007-07-02 11:50:00,28.17,28.18,28.13,28.13,12900.0,28.17,28.18,28.13,28.13,12900.0
2007-07-02 12:00:00,28.13,28.14,28.1,28.11,33000.0,28.13,28.14,28.1,28.11,33000.0
2007-07-02 12:10:00,28.11,28.18,28.1,28.13,52300.0,28.11,28.18,28.1,28.13,52300.0
2007-07-02 12:20:00,28.13,28.13,28.05,28.09,32200.0,28.13,28.13,28.05,28.09,32200.0
2007-07-02 12:30:00,28.09,28.15,28.08,28.12,12400.0,28.09,28.15,28.08,28.12,12400.0
2007-07-02 12:40:00,28.11,28.12,28.06,28.12,16800.0,28.11,28.12,28.06,28.12,16800.0
2007-07-02 12:50:00,28.11,28.12,28.06,28.07,14700.0,28.11,28.12,28.06,28.07,14700.0
2007-07-02 13:00:00,28.06,28.1,28.04,28.08,23900.0,28.06,28.1,28.04,28.08,23900.0
2007-07-02 13:10:00,28.09,28.13,28.08,28.12,31600.0,28.09,28.13,28.08,28.12,31600.0
2007-07-02 13:20:00,28.12,28.15,28.12,28.13,15000.0,28.12,28.15,28.12,28.13,15000.0
2007-07-02 13:30:00,28.12,28.21,28.12,28.18,20400.0,28.12,28.21,28.12,28.18,20400.0
2007-07-02 13:40:00,28.17,28.31,28.17,28.31,23600.0,28.17,28.31,28.17,28.31,23600.0
2007-07-02 13:50:00,28.3,28.38,28.3,28.34,16200.0,28.3,28.38,28.3,28.34,16200.0
2007-07-02 14:00:00,28.35,28.36,28.23,28.26,44400.0,28.35,28.36,28.23,28.26,44400.0
2007-07-02 14:10:00,28.26,28.26,28.16,28.18,20900.0,28.26,28.26,28.16,28.18,20900.0
2007-07-02 14:20:00,28.18,28.18,28.12,28.13,36300.0,28.18,28.18,28.12,28.13,36300.0
2007-07-02 14:30:00,28.14,28.19,28.13,28.17,19200.0,28.14,28.19,28.13,28.17,19200.0
2007-07-02 14:40:00,28.17,28.19,28.12,28.16,14400.0,28.17,28.19,28.12,28.16,14400.0
2007-07-02 14:50:00,28.16,28.23,28.14,28.23,17800.0,28.16,28.23,28.14,28.23,17800.0
2007-07-02 15:00:00,28.23,28.23,28.17,28.22,25300.0,28.23,28.23,28.17,28.22,25300.0
2007-07-02 15:10:00,28.21,28.21,28.15,28.21,16800.0,28.21,28.21,28.15,28.21,16800.0
2007-07-02 15:20:00,28.2,28.27,28.17,28.21,47800.0,28.2,28.27,28.17,28.21,47800.0
2007-07-02 15:30:00,28.21,28.26,28.19,28.25,36000.0,28.21,28.26,28.19,28.25,36000.0
2007-07-02 15:40:00,28.26,28.36,28.26,28.27,50800.0,28.26,28.36,28.26,28.27,50800.0
2007-07-02 15:50:00,28.27,28.42,28.27,28.38,101400.0,28.27,28.42,28.27,28.38,101400.0
2007-07-03 09:30:00,28.36,28.48,28.08,28.13,33800.0,28.36,28.48,28.08,28.13,33800.0
2007-07-03 09:40:00,28.16,28.24,28.16,28.23,7800.0,28.16,28.24,28.16,28.23,7800.0
2007-07-03 09:50:00,28.23,28.34,28.22,28.3,14100.0,28.23,28.34,28.22,28.3,14100.0
2007-07-03 10:00:00,28.3,28.33,28.13,28.13,19300.0,28.3,28.33,28.13,28.13,19300.0
2007-07-03 10:10:00,28.13,28.48,28.06,28.13,18600.0,28.13,28.48,28.06,28.13,18600.0
2007-07-03 10:20:00,28.13,28.28,28.13,28.28,27400.0,28.13,28.28,28.13,28.28,27400.0
2007-07-03 10:30:00,28.28,28.35,28.24,28.28,21900.0,28.28,28.35,28.24,28.28,21900.0
2007-07-03 10:40:00,28.29,28.59,28.23,28.24,150000.0,28.29,28.59,28.23,28.24,150000.0
2007-07-03 10:50:00,28.21,28.25,28.15,28.18,23200.0,28.21,28.25,28.15,28.18,23200.0
2007-07-03 11:00:00,28.16,28.19,28.12,28.18,13200.0,28.16,28.19,28.12,28.18,13200.0
2007-07-03 11:10:00,28.18,28.22,28.17,28.17,13100.0,28.18,28.22,28.17,28.17,13100.0
2007-07-03 11:20:00,28.17,28.18,28.1,28.11,21900.0,28.17,28.18,28.1,28.11,21900.0
2007-07-03 11:30:00,28.12,28.16,28.08,28.11,18800.0,28.12,28.16,28.08,28.11,18800.0
2007-07-03 11:40:00,28.11,28.13,28.07,28.09,25300.0,28.11,28.13,28.07,28.09,25300.0
2007-07-03 11:50:00,28.09,28.12,28.07,28.11,13700.0,28.09,28.12,28.07,28.11,13700.0
2007-07-03 12:00:00,28.11,28.13,28.08,28.12,14200.0,28.11,28.13,28.08,28.12,14200.0
2007-07-03 12:10:00,28.13,28.16,28.11,28.12,25300.0,28.13,28.16,28.11,28.12,25300.0
2007-07-03 12:20:00,28.12,28.13,28.07,28.12,19600.0,28.12,28.13,28.07,28.12,19600.0
2007-07-03 12:30:00,28.11,28.27,28.1,28.25,28700.0,28.11,28.27,28.1,28.25,28700.0
2007-07-03 12:40:00,28.25,28.28,28.16,28.17,26700.0,28.25,28.28,28.16,28.17,26700.0
2007-07-03 12:50:00,28.15,28.24,28.1,28.16,55000.0,28.15,28.24,28.1,28.16,55000.0
2007-07-05 09:30:00,28.3,28.49,28.17,28.19,39500.0,28.3,28.49,28.17,28.19,39500.0
2007-07-05 09:40:00,28.2,28.32,28.16,28.32,20100.0,28.2,28.32,28.16,28.32,20100.0
2007-07-05 09:50:00,28.32,28.39,28.19,28.2,32700.0,28.32,28.39,28.19,28.2,32700.0
2007-07-05 10:00:00,28.18,28.22,28.06,28.21,34100.0,28.18,28.22,28.06,28.21,34100.0
2007-07-05 10:10:00,28.21,28.29,28.09,28.19,53100.0,28.21,28.29,28.09,28.19,53100.0
2007-07-05 10:20:00,28.17,28.2,28.09,28.15,35900.0,28.17,28.2,28.09,28.15,35900.0
2007-07-05 10:30:00,28.16,28.3,28.11,28.18,53500.0,28.16,28.3,28.11,28.18,53500.0
2007-07-05 10:40:00,28.16,28.24,28.13,28.14,14000.0,28.16,28.24,28.13,28.14,14000.0
2007-07-05 10:50:00,28.13,28.2,28.06,28.1,66300.0,28.13,28.2,28.06,28.1,66300.0
2007-07-05 11:00:00,28.1,28.2,28.0,28.02,104300.0,28.1,28.2,28.0,28.02,104300.0
2007-07-05 11:10:00,28.02,28.03,28.0,28.01,25900.0,28.02,28.03,28.0,28.01,25900.0
2007-07-05 11:20:00,28.03,28.1,28.03,28.09,11200.0,28.03,28.1,28.03,28.09,11200.0
2007-07-05 11:30:00,28.09,28.09,28.03,28.07,25700.0,28.09,28.09,28.03,28.07,25700.0
2007-07-05 11:40:00,28.07,28.1,28.0,28.02,33000.0,28.07,28.1,28.0,28.02,33000.0
2007-07-05 11:50:00,28.01,28.02,28.0,28.01,20400.0,28.01,28.02,28.0,28.01,20400.0
2007-07-05 12:00:00,28.0,28.03,28.0,28.02,37900.0,28.0,28.03,28.0,28.02,37900.0
2007-07-05 12:10:00,28.03,28.04,27.98,27.99,70300.0,28.03,28.04,27.98,27.99,70300.0
2007-07-05 12:20:00,27.99,28.0,27.55,27.9,55000.0,27.99,28.0,27.55,27.9,55000.0
2007-07-05 12:30:00,27.9,27.93,27.82,27.84,43700.0,27.9,27.93,27.82,27.84,43700.0
2007-07-05 12:40:00,27.84,27.89,27.84,27.86,15300.0,27.84,27.89,27.84,27.86,15300.0
2007-07-05 12:50:00,27.84,27.95,27.82,27.95,20500.0,27.84,27.95,27.82,27.95,20500.0
2007-07-05 13:00:00,27.95,27.95,27.88,27.89,16600.0,27.95,27.95,27.88,27.89,16600.0
2007-07-05 13:10:00,27.89,28.0,27.88,27.97,43200.0,27.89,28.0,27.88,27.97,43200.0
2007-07-05 13:20:00,27.96,27.99,27.93,27.96,16800.0,27.96,27.99,27.93,27.96,16800.0
2007-07-05 13:30:00,27.96,28.07,27.96,28.05,31200.0,27.96,28.07,27.96,28.05,31200.0
2007-07-05 13:40:00,28.05,28.06,28.03,28.06,12400.0,28.05,28.06,28.03,28.06,12400.0
2007-07-05 13:50:00,28.06,28.08,28.02,28.05,24000.0,28.06,28.08,28.02,28.05,24000.0
2007-07-05 14:00:00,28.05,28.11,28.04,28.09,22300.0,28.05,28.11,28.04,28.09,22300.0
2007-07-05 14:10:00,28.09,28.23,28.09,28.15,28400.0,28.09,28.23,28.09,28.15,28400.0
2007-07-05 14:20:00,28.16,28.26,28.1,28.21,35900.0,28.16,28.26,28.1,28.21,35900.0
2007-07-05 14:30:00,28.2,28.35,28.19,28.27,49800.0,28.2,28.35,28.19,28.27,49800.0
2007-07-05 14:40:00,28.25,28.27,28.15,28.19,23600.0,28.25,28.27,28.15,28.19,23600.0
2007-07-05 14:50:00,28.2,28.3,28.18,28.25,37300.0,28.2,28.3,28.18,28.25,37300.0
2007-07-05 15:00:00,28.25,28.31,28.23,28.27,41200.0,28.25,28.31,28.23,28.27,41200.0
2007-07-05 15:10:00,28.28,28.37,28.25,28.37,53300.0,28.28,28.37,28.25,28.37,53300.0
2007-07-05 15:20:00,28.36,28.56,28.32,28.54,129600.0,28.36,28.56,28.32,28.54,129600.0
2007-07-05 15:30:00,28.54,28.76,28.52,28.76,247000.0,28.54,28.76,28.52,28.76,247000.0
2007-07-05 15:40:00,28.75,28.83,28.73,28.8,192800.0,28.75,28.83,28.73,28.8,192800.0
2007-07-05 15:50:00,28.8,28.81,28.61,28.67,197500.0,28.8,28.81,28.61,28.67,197500.0
2007-07-06 09:30:00,28.65,28.67,28.37,28.46,23400.0,28.65,28.67,28.37,28.46,23400.0
2007-07-06 09:40:00,28.45,28.45,28.26,28.28,25800.0,28.45,28.45,28.26,28.28,25800.0
2007-07-06 09:50:00,28.29,28.37,28.28,28.3,23600.0,28.29,28.37,28.28,28.3,23600.0
2007-07-06 10:00:00,28.31,28.47,28.29,28.46,18400.0,28.31,28.47,28.29,28.46,18400.0
2007-07-06 10:10:00,28.45,28.47,28.37,28.37,10800.0,28.45,28.47,28.37,28.37,10800.0
2007-07-06 10:20:00,28.39,28.44,28.36,28.37,13700.0,28.39,28.44,28.36,28.37,13700.0
2007-07-06 10:30:00,28.39,28.43,28.36,28.43,19900.0,28.39,28.43,28.36,28.43,19900.0
2007-07-06 10:40:00,28.44,28.49,28.39,28.48,22600.0,28.44,28.49,28.39,28.48,22600.0
2007-07-06 10:50:00,28.47,28.52,28.4,28.44,17000.0,28.47,28.52,28.4,28.44,17000.0
2007-07-06 11:00:00,28.45,28.6,28.38,28.55,34300.0,28.45,28.6,28.38,28.55,34300.0
2007-07-06 11:10:00,28.55,28.78,28.55,28.74,22200.0,28.55,28.78,28.55,28.74,22200.0
2007-07-06 11:20:00,28.75,28.79,28.66,28.69,26600.0,28.75,28.79,28.66,28.69,26600.0
2007-07-06 11:30:00,28.67,28.73,28.62,28.63,30900.0,28.67,28.73,28.62,28.63,30900.0
2007-07-06 11:40:00,28.63,28.64,28.59,28.59,9900.0,28.63,28.64,28.59,28.59,9900.0
2007-07-06 11:50:00,28.59,28.6,28.49,28.49,11900.0,28.59,28.6,28.49,28.49,11900.0
2007-07-06 12:00:00,28.5,28.59,28.45,28.55,27200.0,28.5,28.59,28.45,28.55,27200.0
2007-07-06 12:10:00,28.54,28.59,28.53,28.53,6200.0,28.54,28.59,28.53,28.53,6200.0
2007-07-06 12:20:00,28.52,28.53,28.4,28.4,17900.0,28.52,28.53,28.4,28.4,17900.0
2007-07-06 12:30:00,28.42,28.47,28.42,28.46,10200.0,28.42,28.47,28.42,28.46,10200.0
2007-07-06 12:40:00,28.45,28.49,28.43,28.43,10900.0,28.45,28.49,28.43,28.43,10900.0
2007-07-06 12:50:00,28.41,28.58,28.41,28.54,34700.0,28.41,28.58,28.41,28.54,34700.0
2007-07-06 13:00:00,28.55,28.55,28.47,28.47,9900.0,28.55,28.55,28.47,28.47,9900.0
2007-07-06 13:10:00,28.47,28.53,28.47,28.52,12300.0,28.47,28.53,28.47,28.52,12300.0
2007-07-06 13:20:00,28.52,28.63,28.52,28.61,10300.0,28.52,28.63,28.52,28.61,10300.0
2007-07-06 13:30:00,28.62,28.64,28.6,28.62,17600.0,28.62,28.64,28.6,28.62,17600.0
2007-07-06 13:40:00,28.62,28.66,28.61,28.66,15300.0,28.62,28.66,28.61,28.66,15300.0
2007-07-06 13:50:00,28.65,28.73,28.62,28.71,24200.0,28.65,28.73,28.62,28.71,24200.0
2007-07-06 14:00:00,28.72,28.72,28.59,28.63,23500.0,28.72,28.72,28.59,28.63,23500.0
2007-07-06 14:10:00,28.63,28.69,28.61,28.64,24700.0,28.63,28.69,28.61,28.64,24700.0
2007-07-06 14:20:00,28.64,28.66,28.61,28.61,10000.0,28.64,28.66,28.61,28.61,10000.0
2007-07-06 14:30:00,28.63,28.7,28.62,28.66,15100.0,28.63,28.7,28.62,28.66,15100.0
2007-07-06 14:40:00,28.64,28.66,28.6,28.62,16100.0,28.64,28.66,28.6,28.62,16100.0
2007-07-06 14:50:00,28.61,28.66,28.61,28.62,20900.0,28.61,28.66,28.61,28.62,20900.0
2007-07-06 15:00:00,28.62,28.68,28.62,28.67,14700.0,28.62,28.68,28.62,28.67,14700.0
2007-07-06 15:10:00,28.67,28.7,28.62,28.63,24400.0,28.67,28.7,28.62,28.63,24400.0
2007-07-06 15:20:00,28.62,28.65,28.6,28.65,26200.0,28.62,28.65,28.6,28.65,26200.0
2007-07-06 15:30:00,28.66,28.7,28.62,28.65,20300.0,28.66,28.7,28.62,28.65,20300.0
2007-07-06 15:40:00,28.65,28.67,28.61,28.67,24400.0,28.65,28.67,28.61,28.67,24400.0
2007-07-06 15:50:00,28.68,28.77,28.66,28.77,66600.0,28.68,28.77,28.66,28.77,66600.0
2007-07-09 09:30:00,28.75,28.75,28.39,28.4,22600.0,28.75,28.75,28.39,28.4,22600.0
2007-07-09 09:40:00,28.39,28.43,28.34,28.35,36700.0,28.39,28.43,28.34,28.35,36700.0
2007-07-09 09:50:00,28.36,28.4,28.2,28.2,41000.0,28.36,28.4,28.2,28.2,41000.0
2007-07-09 10:00:00,28.19,28.26,28.18,28.2,30200.0,28.19,28.26,28.18,28.2,30200.0
2007-07-09 10:10:00,28.19,28.24,28.15,28.17,31700.0,28.19,28.24,28.15,28.17,31700.0
2007-07-09 10:20:00,28.17,28.2,28.11,28.14,26500.0,28.17,28.2,28.11,28.14,26500.0
2007-07-09 10:30:00,28.14,28.18,28.04,28.07,39100.0,28.14,28.18,28.04,28.07,39100.0
2007-07-09 10:40:00,28.07,28.07,28.01,28.02,249700.0,28.07,28.07,28.01,28.02,249700.0
2007-07-09 10:50:00,28.02,28.09,28.01,28.08,26400.0,28.02,28.09,28.01,28.08,26400.0
2007-07-09 11:00:00,28.05,28.17,28.05,28.13,19500.0,28.05,28.17,28.05,28.13,19500.0
2007-07-09 11:10:00,28.13,28.14,28.08,28.13,16400.0,28.13,28.14,28.08,28.13,16400.0
2007-07-09 11:20:00,28.1,28.16,28.1,28.16,12000.0,28.1,28.16,28.1,28.16,12000.0
2007-07-09 11:30:00,28.17,28.25,28.15,28.23,25200.0,28.17,28.25,28.15,28.23,25200.0
2007-07-09 11:40:00,28.24,28.24,28.13,28.14,17900.0,28.24,28.24,28.13,28.14,17900.0
2007-07-09 11:50:00,28.14,28.17,28.13,28.15,13700.0,28.14,28.17,28.13,28.15,13700.0
2007-07-09 12:00:00,28.15,28.17,28.1,28.11,19800.0,28.15,28.17,28.1,28.11,19800.0
2007-07-09 12:10:00,28.1,28.13,28.1,28.11,18800.0,28.1,28.13,28.1,28.11,18800.0
2007-07-09 12:20:00,28.11,28.16,28.1,28.15,16900.0,28.11,28.16,28.1,28.15,16900.0
2007-07-09 12:30:00,28.15,28.21,28.13,28.16,17500.0,28.15,28.21,28.13,28.16,17500.0
2007-07-09 12:40:00,28.15,28.17,28.1,28.11,18900.0,28.15,28.17,28.1,28.11,18900.0
2007-07-09 12:50:00,28.12,28.19,28.11,28.17,34300.0,28.12,28.19,28.11,28.17,34300.0
2007-07-09 13:00:00,28.17,28.2,28.12,28.13,14100.0,28.17,28.2,28.12,28.13,14100.0
2007-07-09 13:10:00,28.12,28.22,28.11,28.17,31700.0,28.12,28.22,28.11,28.17,31700.0
2007-07-09 13:20:00,28.18,28.19,28.17,28.17,16400.0,28.18,28.19,28.17,28.17,16400.0
2007-07-09 13:30:00,28.19,28.19,28.17,28.19,13000.0,28.19,28.19,28.17,28.19,13000.0
2007-07-09 13:40:00,28.2,28.32,28.2,28.3,24800.0,28.2,28.32,28.2,28.3,24800.0
2007-07-09 13:50:00,28.3,28.37,28.28,28.36,20100.0,28.3,28.37,28.28,28.36,20100.0
2007-07-09 14:00:00,28.36,28.39,28.35,28.35,16700.0,28.36,28.39,28.35,28.35,16700.0
2007-07-09 14:10:00,28.36,28.37,28.3,28.34,14600.0,28.36,28.37,28.3,28.34,14600.0
2007-07-09 14:20:00,28.33,28.4,28.32,28.38,20600.0,28.33,28.4,28.32,28.38,20600.0
2007-07-09 14:30:00,28.39,28.46,28.37,28.4,26900.0,28.39,28.46,28.37,28.4,26900.0
2007-07-09 14:40:00,28.39,28.51,28.39,28.48,17200.0,28.39,28.51,28.39,28.48,17200.0
2007-07-09 14:50:00,28.49,28.53,28.48,28.53,22200.0,28.49,28.53,28.48,28.53,22200.0
2007-07-09 15:00:00,28.51,28.58,28.49,28.58,39300.0,28.51,28.58,28.49,28.58,39300.0
2007-07-09 15:10:00,28.57,28.59,28.55,28.58,40700.0,28.57,28.59,28.55,28.58,40700.0
2007-07-09 15:20:00,28.58,28.58,28.49,28.52,28400.0,28.58,28.58,28.49,28.52,28400.0
2007-07-09 15:30:00,28.52,28.52,28.48,28.52,29600.0,28.52,28.52,28.48,28.52,29600.0
2007-07-09 15:40:00,28.51,28.52,28.49,28.51,63500.0,28.51,28.52,28.49,28.51,63500.0
2007-07-09 15:50:00,28.51,28.57,28.44,28.44,71200.0,28.51,28.57,28.44,28.44,71200.0
2007-07-10 09:30:00,28.31,28.54,28.05,28.18,22800.0,28.31,28.54,28.05,28.18,22800.0
2007-07-10 09:40:00,28.16,28.16,28.05,28.09,19600.0,28.16,28.16,28.05,28.09,19600.0
2007-07-10 09:50:00,28.1,28.46,28.1,28.44,18100.0,28.1,28.46,28.1,28.44,18100.0
2007-07-10 10:00:00,28.34,28.49,28.34,28.49,14300.0,28.34,28.49,28.34,28.49,14300.0
2007-07-10 10:10:00,28.5,28.63,28.42,28.62,23500.0,28.5,28.63,28.42,28.62,23500.0
2007-07-10 10:20:00,28.64,28.68,28.48,28.48,33000.0,28.64,28.68,28.48,28.48,33000.0
2007-07-10 10:30:00,28.49,28.49,28.26,28.31,18500.0,28.49,28.49,28.26,28.31,18500.0
2007-07-10 10:40:00,28.31,28.39,28.28,28.31,7300.0,28.31,28.39,28.28,28.31,7300.0
2007-07-10 10:50:00,28.31,28.59,28.31,28.57,15100.0,28.31,28.59,28.31,28.57,15100.0
2007-07-10 11:00:00,28.57,28.61,28.52,28.52,9000.0,28.57,28.61,28.52,28.52,9000.0
2007-07-10 11:10:00,28.52,28.65,28.5,28.65,12300.0,28.52,28.65,28.5,28.65,12300.0
2007-07-10 11:20:00,28.6,28.65,28.54,28.59,3200.0,28.6,28.65,28.54,28.59,3200.0
2007-07-10 11:30:00,28.56,28.56,28.49,28.53,5300.0,28.56,28.56,28.49,28.53,5300.0
2007-07-10 11:40:00,28.51,28.62,28.51,28.57,25200.0,28.51,28.62,28.51,28.57,25200.0
2007-07-10 11:50:00,28.6,28.65,28.59,28.64,20300.0,28.6,28.65,28.59,28.64,20300.0
2007-07-10 12:00:00,28.63,28.66,28.61,28.62,12500.0,28.63,28.66,28.61,28.62,12500.0
2007-07-10 12:10:00,28.61,28.62,28.59,28.61,20800.0,28.61,28.62,28.59,28.61,20800.0
2007-07-10 12:20:00,28.61,28.71,28.61,28.71,33600.0,28.61,28.71,28.61,28.71,33600.0
2007-07-10 12:30:00,28.72,28.86,28.7,28.83,53400.0,28.72,28.86,28.7,28.83,53400.0
2007-07-10 12:40:00,28.81,28.81,28.75,28.78,17400.0,28.81,28.81,28.75,28.78,17400.0
2007-07-10 12:50:00,28.79,28.79,28.73,28.73,10200.0,28.79,28.79,28.73,28.73,10200.0
2007-07-10 13:00:00,28.75,28.78,28.67,28.69,33500.0,28.75,28.78,28.67,28.69,33500.0
2007-07-10 13:10:00,28.69,28.78,28.69,28.74,19000.0,28.69,28.78,28.69,28.74,19000.0
2007-07-10 13:20:00,28.74,28.75,28.63,28.71,27100.0,28.74,28.75,28.63,28.71,27100.0
2007-07-10 13:30:00,28.73,28.81,28.7,28.78,28800.0,28.73,28.81,28.7,28.78,28800.0
2007-07-10 13:40:00,28.77,28.77,28.62,28.63,31900.0,28.77,28.77,28.62,28.63,31900.0
2007-07-10 13:50:00,28.65,28.73,28.52,28.68,48500.0,28.65,28.73,28.52,28.68,48500.0
2007-07-10 14:00:00,28.69,28.75,28.63,28.72,25900.0,28.69,28.75,28.63,28.72,25900.0
2007-07-10 14:10:00,28.71,28.72,28.65,28.66,22100.0,28.71,28.72,28.65,28.66,22100.0
2007-07-10 14:20:00,28.68,28.72,28.67,28.71,10200.0,28.68,28.72,28.67,28.71,10200.0
2007-07-10 14:30:00,28.69,28.76,28.66,28.7,29200.0,28.69,28.76,28.66,28.7,29200.0
2007-07-10 14:40:00,28.71,28.78,28.65,28.65,19800.0,28.71,28.78,28.65,28.65,19800.0
2007-07-10 14:50:00,28.65,28.65,28.56,28.6,24000.0,28.65,28.65,28.56,28.6,24000.0
2007-07-10 15:00:00,28.59,28.62,28.55,28.55,27400.0,28.59,28.62,28.55,28.55,27400.0
2007-07-10 15:10:00,28.57,28.62,28.48,28.58,31100.0,28.57,28.62,28.48,28.58,31100.0
2007-07-10 15:20:00,28.57,28.63,28.53,28.55,26900.0,28.57,28.63,28.53,28.55,26900.0
2007-07-10 15:30:00,28.57,28.6,28.5,28.58,41000.0,28.57,28.6,28.5,28.58,41000.0
2007-07-10 15:40:00,28.58,28.6,28.5,28.5,50100.0,28.58,28.6,28.5,28.5,50100.0
2007-07-10 15:50:00,28.5,28.6,28.45,28.55,67800.0,28.5,28.6,28.45,28.55,67800.0
2007-07-11 09:30:00,28.51,28.53,28.15,28.15,29300.0,28.51,28.53,28.15,28.15,29300.0
2007-07-11 09:40:00,28.12,28.28,28.09,28.17,42100.0,28.12,28.28,28.09,28.17,42100.0
2007-07-11 09:50:00,28.29,28.35,28.04,28.22,46700.0,28.29,28.35,28.04,28.22,46700.0
2007-07-11 10:00:00,28.08,28.23,28.03,28.05,63500.0,28.08,28.23,28.03,28.05,63500.0
2007-07-11 10:10:00,28.04,28.12,28.03,28.08,52300.0,28.04,28.12,28.03,28.08,52300.0
2007-07-11 10:20:00,28.04,28.09,28.01,28.05,41100.0,28.04,28.09,28.01,28.05,41100.0
2007-07-11 10:30:00,28.05,28.06,28.0,28.02,39400.0,28.05,28.06,28.0,28.02,39400.0
2007-07-11 10:40:00,28.02,28.08,28.01,28.03,60500.0,28.02,28.08,28.01,28.03,60500.0
2007-07-11 10:50:00,28.04,28.12,28.03,28.07,49900.0,28.04,28.12,28.03,28.07,49900.0
2007-07-11 11:00:00,28.1,28.11,28.05,28.05,24700.0,28.1,28.11,28.05,28.05,24700.0
2007-07-11 11:10:00,28.04,28.05,28.01,28.03,40600.0,28.04,28.05,28.01,28.03,40600.0
2007-07-11 11:20:00,28.03,28.09,27.97,28.08,54600.0,28.03,28.09,27.97,28.08,54600.0
2007-07-11 11:30:00,28.08,28.15,28.01,28.15,50500.0,28.08,28.15,28.01,28.15,50500.0
2007-07-11 11:40:00,28.14,28.18,28.11,28.13,35900.0,28.14,28.18,28.11,28.13,35900.0
2007-07-11 11:50:00,28.11,28.12,28.03,28.09,31700.0,28.11,28.12,28.03,28.09,31700.0
2007-07-11 12:00:00,28.11,28.16,28.11,28.13,21900.0,28.11,28.16,28.11,28.13,21900.0
2007-07-11 12:10:00,28.11,28.13,28.05,28.06,15300.0,28.11,28.13,28.05,28.06,15300.0
2007-07-11 12:20:00,28.05,28.11,28.05,28.07,19200.0,28.05,28.11,28.05,28.07,19200.0
2007-07-11 12:30:00,28.07,28.07,28.05,28.05,17300.0,28.07,28.07,28.05,28.05,17300.0
2007-07-11 12:40:00,28.05,28.06,28.02,28.02,21200.0,28.05,28.06,28.02,28.02,21200.0
2007-07-11 12:50:00,28.02,28.04,28.0,28.03,36100.0,28.02,28.04,28.0,28.03,36100.0
2007-07-11 13:00:00,28.03,28.1,28.02,28.03,52600.0,28.03,28.1,28.02,28.03,52600.0
2007-07-11 13:10:00,28.04,28.05,28.01,28.02,16900.0,28.04,28.05,28.01,28.02,16900.0
2007-07-11 13:20:00,28.01,28.05,28.01,28.04,23200.0,28.01,28.05,28.01,28.04,23200.0
2007-07-11 13:30:00,28.04,28.06,28.02,28.06,19700.0,28.04,28.06,28.02,28.06,19700.0
2007-07-11 13:40:00,28.07,28.15,28.07,28.14,26900.0,28.07,28.15,28.07,28.14,26900.0
2007-07-11 13:50:00,28.14,28.15,28.03,28.05,24100.0,28.14,28.15,28.03,28.05,24100.0
2007-07-11 14:00:00,28.04,28.06,27.99,27.99,26500.0,28.04,28.06,27.99,27.99,26500.0
2007-07-11 14:10:00,28.0,28.14,27.99,28.14,25500.0,28.0,28.14,27.99,28.14,25500.0
2007-07-11 14:20:00,28.13,28.13,28.08,28.11,18100.0,28.13,28.13,28.08,28.11,18100.0
2007-07-11 14:30:00,28.11,28.12,28.05,28.06,23400.0,28.11,28.12,28.05,28.06,23400.0
2007-07-11 14:40:00,28.07,28.08,28.01,28.03,26700.0,28.07,28.08,28.01,28.03,26700.0
2007-07-11 14:50:00,28.03,28.04,27.98,28.01,51900.0,28.03,28.04,27.98,28.01,51900.0
2007-07-11 15:00:00,28.01,28.1,28.0,28.09,33000.0,28.01,28.1,28.0,28.09,33000.0
2007-07-11 15:10:00,28.09,28.11,28.04,28.11,44800.0,28.09,28.11,28.04,28.11,44800.0
2007-07-11 15:20:00,28.11,28.13,28.1,28.12,32600.0,28.11,28.13,28.1,28.12,32600.0
2007-07-11 15:30:00,28.12,28.13,28.08,28.1,41700.0,28.12,28.13,28.08,28.1,41700.0
2007-07-11 15:40:00,28.11,28.21,28.11,28.21,54100.0,28.11,28.21,28.11,28.21,54100.0
2007-07-11 15:50:00,28.21,28.25,28.16,28.23,129300.0,28.21,28.25,28.16,28.23,129300.0
2007-07-12 09:30:00,28.44,28.52,28.19,28.21,25600.0,28.44,28.52,28.19,28.21,25600.0
2007-07-12 09:40:00,28.21,28.47,28.19,28.41,36700.0,28.21,28.47,28.19,28.41,36700.0
2007-07-12 09:50:00,28.4,28.46,28.33,28.4,20600.0,28.4,28.46,28.33,28.4,20600.0
2007-07-12 10:00:00,28.41,28.54,28.4,28.44,30400.0,28.41,28.54,28.4,28.44,30400.0
2007-07-12 10:10:00,28.48,28.48,28.34,28.39,20700.0,28.48,28.48,28.34,28.39,20700.0
2007-07-12 10:20:00,28.4,28.45,28.34,28.43,15300.0,28.4,28.45,28.34,28.43,15300.0
2007-07-12 10:30:00,28.43,28.5,28.4,28.49,44600.0,28.43,28.5,28.4,28.49,44600.0
2007-07-12 10:40:00,28.48,28.52,28.48,28.51,23300.0,28.48,28.52,28.48,28.51,23300.0
2007-07-12 10:50:00,28.51,28.69,28.51,28.66,30900.0,28.51,28.69,28.51,28.66,30900.0
2007-07-12 11:00:00,28.66,28.7,28.59,28.7,13300.0,28.66,28.7,28.59,28.7,13300.0
2007-07-12 11:10:00,28.67,28.67,28.63,28.65,12700.0,28.67,28.67,28.63,28.65,12700.0
2007-07-12 11:20:00,28.66,28.73,28.64,28.73,32200.0,28.66,28.73,28.64,28.73,32200.0
2007-07-12 11:30:00,28.72,28.75,28.7,28.72,26300.0,28.72,28.75,28.7,28.72,26300.0
2007-07-12 11:40:00,28.71,28.8,28.7,28.78,60400.0,28.71,28.8,28.7,28.78,60400.0
2007-07-12 11:50:00,28.77,28.78,28.7,28.72,15600.0,28.77,28.78,28.7,28.72,15600.0
2007-07-12 12:00:00,28.72,28.78,28.69,28.76,11800.0,28.72,28.78,28.69,28.76,11800.0
2007-07-12 12:10:00,28.78,28.84,28.78,28.81,23300.0,28.78,28.84,28.78,28.81,23300.0
2007-07-12 12:20:00,28.81,28.93,28.81,28.93,34100.0,28.81,28.93,28.81,28.93,34100.0
2007-07-12 12:30:00,28.92,29.03,28.88,28.99,69300.0,28.92,29.03,28.88,28.99,69300.0
2007-07-12 12:40:00,28.99,29.02,28.98,29.0,33100.0,28.99,29.02,28.98,29.0,33100.0
2007-07-12 12:50:00,29.01,29.02,28.98,28.99,16200.0,29.01,29.02,28.98,28.99,16200.0
2007-07-12 13:00:00,28.99,29.02,28.97,29.0,26900.0,28.99,29.02,28.97,29.0,26900.0
2007-07-12 13:10:00,29.02,29.03,28.98,29.02,17000.0,29.02,29.03,28.98,29.02,17000.0
2007-07-12 13:20:00,29.02,29.19,29.0,29.15,60400.0,29.02,29.19,29.0,29.15,60400.0
2007-07-12 13:30:00,29.16,29.16,29.02,29.03,21100.0,29.16,29.16,29.02,29.03,21100.0
2007-07-12 13:40:00,29.02,29.22,29.02,29.12,61100.0,29.02,29.22,29.02,29.12,61100.0
2007-07-12 13:50:00,29.11,29.13,29.03,29.05,17100.0,29.11,29.13,29.03,29.05,17100.0
2007-07-12 14:00:00,29.05,29.09,28.99,29.0,21400.0,29.05,29.09,28.99,29.0,21400.0
2007-07-12 14:10:00,29.0,29.07,28.97,29.05,34000.0,29.0,29.07,28.97,29.05,34000.0
2007-07-12 14:20:00,29.05,29.11,29.02,29.06,43400.0,29.05,29.11,29.02,29.06,43400.0
2007-07-12 14:30:00,29.05,29.11,29.02,29.07,46000.0,29.05,29.11,29.02,29.07,46000.0
2007-07-12 14:40:00,29.07,29.12,29.04,29.1,20000.0,29.07,29.12,29.04,29.1,20000.0
2007-07-12 14:50:00,29.12,29.21,29.11,29.19,34500.0,29.12,29.21,29.11,29.19,34500.0
2007-07-12 15:00:00,29.19,29.19,29.07,29.11,24900.0,29.19,29.19,29.07,29.11,24900.0
2007-07-12 15:10:00,29.1,29.26,29.1,29.19,53400.0,29.1,29.26,29.1,29.19,53400.0
2007-07-12 15:20:00,29.2,29.5,29.2,29.38,74500.0,29.2,29.5,29.2,29.38,74500.0
2007-07-12 15:30:00,29.39,29.46,29.3,29.35,106800.0,29.39,29.46,29.3,29.35,106800.0
2007-07-12 15:40:00,29.35,29.38,29.3,29.38,103600.0,29.35,29.38,29.3,29.38,103600.0
2007-07-12 15:50:00,29.39,29.42,29.35,29.42,164900.0,29.39,29.42,29.35,29.42,164900.0
2007-07-13 09:30:00,29.37,29.38,29.0,29.06,26200.0,29.37,29.38,29.0,29.06,26200.0
2007-07-13 09:40:00,29.06,29.17,29.02,29.03,30800.0,29.06,29.17,29.02,29.03,30800.0
2007-07-13 09:50:00,29.02,29.02,28.8,28.88,52500.0,29.02,29.02,28.8,28.88,52500.0
2007-07-13 10:00:00,28.89,29.07,28.89,29.03,34200.0,28.89,29.07,28.89,29.03,34200.0
2007-07-13 10:10:00,29.01,29.09,29.0,29.02,42300.0,29.01,29.09,29.0,29.02,42300.0
2007-07-13 10:20:00,29.01,29.08,29.0,29.05,23000.0,29.01,29.08,29.0,29.05,23000.0
2007-07-13 10:30:00,29.05,29.25,29.03,29.22,20600.0,29.05,29.25,29.03,29.22,20600.0
2007-07-13 10:40:00,29.24,29.39,29.24,29.36,30100.0,29.24,29.39,29.24,29.36,30100.0
2007-07-13 10:50:00,29.36,29.38,29.33,29.37,18800.0,29.36,29.38,29.33,29.37,18800.0
2007-07-13 11:00:00,29.36,29.49,29.36,29.4,21800.0,29.36,29.49,29.36,29.4,21800.0
2007-07-13 11:10:00,29.4,29.4,29.16,29.18,21500.0,29.4,29.4,29.16,29.18,21500.0
2007-07-13 11:20:00,29.19,29.2,29.1,29.11,21300.0,29.19,29.2,29.1,29.11,21300.0
2007-07-13 11:30:00,29.09,29.1,28.98,29.05,44100.0,29.09,29.1,28.98,29.05,44100.0
2007-07-13 11:40:00,29.05,29.08,29.05,29.07,12300.0,29.05,29.08,29.05,29.07,12300.0
2007-07-13 11:50:00,29.07,29.09,29.01,29.02,24600.0,29.07,29.09,29.01,29.02,24600.0
2007-07-13 12:00:00,29.02,29.09,29.01,29.08,15800.0,29.02,29.09,29.01,29.08,15800.0
2007-07-13 12:10:00,29.07,29.09,29.05,29.05,21400.0,29.07,29.09,29.05,29.05,21400.0
2007-07-13 12:20:00,29.05,29.1,29.04,29.06,27000.0,29.05,29.1,29.04,29.06,27000.0
2007-07-13 12:30:00,29.07,29.11,29.06,29.1,13000.0,29.07,29.11,29.06,29.1,13000.0
2007-07-13 12:40:00,29.1,29.15,29.06,29.09,34300.0,29.1,29.15,29.06,29.09,34300.0
2007-07-13 12:50:00,29.09,29.11,29.07,29.08,11200.0,29.09,29.11,29.07,29.08,11200.0
2007-07-13 13:00:00,29.09,29.09,29.02,29.07,17200.0,29.09,29.09,29.02,29.07,17200.0
2007-07-13 13:10:00,29.08,29.09,29.05,29.06,11000.0,29.08,29.09,29.05,29.06,11000.0
2007-07-13 13:20:00,29.06,29.16,29.05,29.07,23500.0,29.06,29.16,29.05,29.07,23500.0
2007-07-13 13:30:00,29.07,29.07,29.03,29.04,9700.0,29.07,29.07,29.03,29.04,9700.0
2007-07-13 13:40:00,29.05,29.13,29.04,29.1,8000.0,29.05,29.13,29.04,29.1,8000.0
2007-07-13 13:50:00,29.12,29.12,29.05,29.05,13600.0,29.12,29.12,29.05,29.05,13600.0
2007-07-13 14:00:00,29.05,29.05,29.02,29.02,10800.0,29.05,29.05,29.02,29.02,10800.0
2007-07-13 14:10:00,29.03,29.04,29.02,29.03,9600.0,29.03,29.04,29.02,29.03,9600.0
2007-07-13 14:20:00,29.04,29.08,29.0,29.01,27200.0,29.04,29.08,29.0,29.01,27200.0
2007-07-13 14:30:00,29.0,29.01,28.99,29.01,31400.0,29.0,29.01,28.99,29.01,31400.0
2007-07-13 14:40:00,29.0,29.05,29.0,29.02,39900.0,29.0,29.05,29.0,29.02,39900.0
2007-07-13 14:50:00,29.02,29.08,28.99,29.06,21400.0,29.02,29.08,28.99,29.06,21400.0
2007-07-13 15:00:00,29.07,29.07,29.02,29.03,12100.0,29.07,29.07,29.02,29.03,12100.0
2007-07-13 15:10:00,29.04,29.06,28.99,29.04,29600.0,29.04,29.06,28.99,29.04,29600.0
2007-07-13 15:20:00,29.03,29.06,29.0,29.05,33200.0,29.03,29.06,29.0,29.05,33200.0
2007-07-13 15:30:00,29.05,29.06,29.03,29.05,18000.0,29.05,29.06,29.03,29.05,18000.0
2007-07-13 15:40:00,29.07,29.13,29.05,29.09,23200.0,29.07,29.13,29.05,29.09,23200.0
2007-07-13 15:50:00,29.1,29.16,29.1,29.15,69300.0,29.1,29.16,29.1,29.15,69300.0
2007-07-16 09:30:00,29.17,29.17,28.95,29.0,23500.0,29.17,29.17,28.95,29.0,23500.0
2007-07-16 09:40:00,29.0,29.0,28.77,28.85,40900.0,29.0,29.0,28.77,28.85,40900.0
2007-07-16 09:50:00,28.84,28.85,28.67,28.73,31500.0,28.84,28.85,28.67,28.73,31500.0
2007-07-16 10:00:00,28.72,28.82,28.68,28.8,22800.0,28.72,28.82,28.68,28.8,22800.0
2007-07-16 10:10:00,28.8,28.82,28.75,28.77,12700.0,28.8,28.82,28.75,28.77,12700.0
2007-07-16 10:20:00,28.75,28.79,28.75,28.79,13200.0,28.75,28.79,28.75,28.79,13200.0
2007-07-16 10:30:00,28.78,28.97,28.78,28.92,20000.0,28.78,28.97,28.78,28.92,20000.0
2007-07-16 10:40:00,28.91,29.03,28.91,28.98,6500.0,28.91,29.03,28.91,28.98,6500.0
2007-07-16 10:50:00,28.97,28.99,28.94,28.97,7200.0,28.97,28.99,28.94,28.97,7200.0
2007-07-16 11:00:00,28.95,28.95,28.89,28.91,2400.0,28.95,28.95,28.89,28.91,2400.0
2007-07-16 11:10:00,28.92,28.92,28.82,28.87,15700.0,28.92,28.92,28.82,28.87,15700.0
2007-07-16 11:20:00,28.87,28.93,28.84,28.85,11100.0,28.87,28.93,28.84,28.85,11100.0
2007-07-16 11:30:00,28.87,28.99,28.87,28.96,7100.0,28.87,28.99,28.87,28.96,7100.0
2007-07-16 11:40:00,28.97,29.0,28.97,28.98,6800.0,28.97,29.0,28.97,28.98,6800.0
2007-07-16 11:50:00,29.0,29.0,28.93,28.95,5400.0,29.0,29.0,28.93,28.95,5400.0
2007-07-16 12:00:00,28.95,28.97,28.88,28.96,11800.0,28.95,28.97,28.88,28.96,11800.0
2007-07-16 12:10:00,28.96,29.04,28.96,29.0,20300.0,28.96,29.04,28.96,29.0,20300.0
2007-07-16 12:20:00,28.98,29.02,28.96,28.97,60000.0,28.98,29.02,28.96,28.97,60000.0
2007-07-16 12:30:00,28.99,29.0,28.97,28.97,2600.0,28.99,29.0,28.97,28.97,2600.0
2007-07-16 12:40:00,28.96,28.99,28.96,28.98,2700.0,28.96,28.99,28.96,28.98,2700.0
2007-07-16 12:50:00,28.99,29.09,28.99,29.04,17500.0,28.99,29.09,28.99,29.04,17500.0
2007-07-16 13:00:00,29.05,29.06,28.94,28.95,12800.0,29.05,29.06,28.94,28.95,12800.0
2007-07-16 13:10:00,28.93,28.93,28.81,28.81,11100.0,28.93,28.93,28.81,28.81,11100.0
2007-07-16 13:20:00,28.81,28.83,28.77,28.83,6100.0,28.81,28.83,28.77,28.83,6100.0
2007-07-16 13:30:00,28.84,28.84,28.72,28.8,22300.0,28.84,28.84,28.72,28.8,22300.0
2007-07-16 13:40:00,28.8,28.84,28.8,28.81,6200.0,28.8,28.84,28.8,28.81,6200.0
2007-07-16 13:50:00,28.81,28.81,28.73,28.77,20100.0,28.81,28.81,28.73,28.77,20100.0
2007-07-16 14:00:00,28.76,28.78,28.72,28.78,17100.0,28.76,28.78,28.72,28.78,17100.0
2007-07-16 14:10:00,28.79,28.79,28.73,28.75,9500.0,28.79,28.79,28.73,28.75,9500.0
2007-07-16 14:20:00,28.77,28.8,28.75,28.77,13600.0,28.77,28.8,28.75,28.77,13600.0
2007-07-16 14:30:00,28.76,28.78,28.74,28.76,7500.0,28.76,28.78,28.74,28.76,7500.0
2007-07-16 14:40:00,28.76,28.78,28.75,28.77,11800.0,28.76,28.78,28.75,28.77,11800.0
2007-07-16 14:50:00,28.75,28.78,28.74,28.77,10400.0,28.75,28.78,28.74,28.77,10400.0
2007-07-16 15:00:00,28.75,28.83,28.75,28.82,13400.0,28.75,28.83,28.75,28.82,13400.0
2007-07-16 15:10:00,28.84,28.86,28.82,28.84,40500.0,28.84,28.86,28.82,28.84,40500.0
2007-07-16 15:20:00,28.83,28.89,28.83,28.86,11900.0,28.83,28.89,28.83,28.86,11900.0
2007-07-16 15:30:00,28.86,28.86,28.74,28.74,21800.0,28.86,28.86,28.74,28.74,21800.0
2007-07-16 15:40:00,28.74,28.76,28.72,28.75,37200.0,28.74,28.76,28.72,28.75,37200.0
2007-07-16 15:50:00,28.75,28.88,28.74,28.83,68000.0,28.75,28.88,28.74,28.83,68000.0
2007-07-17 09:30:00,28.81,29.09,28.77,29.01,28500.0,28.81,29.09,28.77,29.01,28500.0
2007-07-17 09:40:00,28.94,28.95,28.67,28.8,46100.0,28.94,28.95,28.67,28.8,46100.0
2007-07-17 09:50:00,28.8,28.87,28.7,28.73,24500.0,28.8,28.87,28.7,28.73,24500.0
2007-07-17 10:00:00,28.72,28.72,28.62,28.68,29200.0,28.72,28.72,28.62,28.68,29200.0
2007-07-17 10:10:00,28.68,28.73,28.64,28.71,13200.0,28.68,28.73,28.64,28.71,13200.0
2007-07-17 10:20:00,28.71,28.83,28.71,28.83,9900.0,28.71,28.83,28.71,28.83,9900.0
2007-07-17 10:30:00,28.85,28.86,28.75,28.76,21200.0,28.85,28.86,28.75,28.76,21200.0
2007-07-17 10:40:00,28.75,28.86,28.74,28.82,13700.0,28.75,28.86,28.74,28.82,13700.0
2007-07-17 10:50:00,28.81,28.82,28.75,28.75,14900.0,28.81,28.82,28.75,28.75,14900.0
2007-07-17 11:00:00,28.75,28.81,28.75,28.81,24600.0,28.75,28.81,28.75,28.81,24600.0
2007-07-17 11:10:00,28.82,28.83,28.74,28.74,25100.0,28.82,28.83,28.74,28.74,25100.0
2007-07-17 11:20:00,28.75,28.87,28.75,28.85,28600.0,28.75,28.87,28.75,28.85,28600.0
2007-07-17 11:30:00,28.85,28.93,28.84,28.86,11400.0,28.85,28.93,28.84,28.86,11400.0
2007-07-17 11:40:00,28.85,28.98,28.84,28.87,34800.0,28.85,28.98,28.84,28.87,34800.0
2007-07-17 11:50:00,28.85,28.88,28.81,28.88,10500.0,28.85,28.88,28.81,28.88,10500.0
2007-07-17 12:00:00,28.87,28.98,28.87,28.95,8000.0,28.87,28.98,28.87,28.95,8000.0
2007-07-17 12:10:00,28.97,28.98,28.94,28.94,11400.0,28.97,28.98,28.94,28.94,11400.0
2007-07-17 12:20:00,28.94,28.99,28.9,28.9,12500.0,28.94,28.99,28.9,28.9,12500.0
2007-07-17 12:30:00,28.91,28.98,28.9,28.93,14600.0,28.91,28.98,28.9,28.93,14600.0
2007-07-17 12:40:00,28.92,29.01,28.92,28.97,19300.0,28.92,29.01,28.92,28.97,19300.0
2007-07-17 12:50:00,28.97,28.98,28.93,28.97,8200.0,28.97,28.98,28.93,28.97,8200.0
2007-07-17 13:00:00,28.95,29.0,28.89,28.97,16400.0,28.95,29.0,28.89,28.97,16400.0
2007-07-17 13:10:00,28.98,28.98,28.92,28.95,11600.0,28.98,28.98,28.92,28.95,11600.0
2007-07-17 13:20:00,28.96,29.02,28.94,28.97,27100.0,28.96,29.02,28.94,28.97,27100.0
2007-07-17 13:30:00,28.98,29.0,28.97,29.0,12300.0,28.98,29.0,28.97,29.0,12300.0
2007-07-17 13:40:00,28.99,28.99,28.94,28.95,9000.0,28.99,28.99,28.94,28.95,9000.0
2007-07-17 13:50:00,28.96,29.02,28.95,29.0,17400.0,28.96,29.02,28.95,29.0,17400.0
2007-07-17 14:00:00,29.0,29.05,29.0,29.01,12600.0,29.0,29.05,29.0,29.01,12600.0
2007-07-17 14:10:00,29.0,29.01,28.99,29.0,20200.0,29.0,29.01,28.99,29.0,20200.0
2007-07-17 14:20:00,29.0,29.05,29.0,29.04,15600.0,29.0,29.05,29.0,29.04,15600.0
2007-07-17 14:30:00,29.05,29.08,29.02,29.06,17000.0,29.05,29.08,29.02,29.06,17000.0
2007-07-17 14:40:00,29.05,29.09,29.05,29.05,20400.0,29.05,29.09,29.05,29.05,20400.0
2007-07-17 14:50:00,29.05,29.08,29.01,29.08,19200.0,29.05,29.08,29.01,29.08,19200.0
2007-07-17 15:00:00,29.07,29.09,29.03,29.05,13500.0,29.07,29.09,29.03,29.05,13500.0
2007-07-17 15:10:00,29.05,29.06,29.02,29.02,21900.0,29.05,29.06,29.02,29.02,21900.0
2007-07-17 15:20:00,29.03,29.03,28.96,28.98,26300.0,29.03,29.03,28.96,28.98,26300.0
2007-07-17 15:30:00,28.97,29.03,28.97,28.99,35100.0,28.97,29.03,28.97,28.99,35100.0
2007-07-17 15:40:00,28.98,28.98,28.85,28.94,61600.0,28.98,28.98,28.85,28.94,61600.0
2007-07-17 15:50:00,28.94,28.98,28.9,28.9,75800.0,28.94,28.98,28.9,28.9,75800.0
2007-07-18 09:30:00,28.83,29.11,28.64,28.67,38000.0,28.83,29.11,28.64,28.67,38000.0
2007-07-18 09:40:00,28.68,28.9,28.6,28.82,66700.0,28.68,28.9,28.6,28.82,66700.0
2007-07-18 09:50:00,28.84,28.84,28.63,28.68,34500.0,28.84,28.84,28.63,28.68,34500.0
2007-07-18 10:00:00,28.67,28.76,28.66,28.68,34000.0,28.67,28.76,28.66,28.68,34000.0
2007-07-18 10:10:00,28.67,28.68,28.59,28.6,36400.0,28.67,28.68,28.59,28.6,36400.0
2007-07-18 10:20:00,28.62,28.65,28.56,28.64,26200.0,28.62,28.65,28.56,28.64,26200.0
2007-07-18 10:30:00,28.62,28.78,28.6,28.78,24800.0,28.62,28.78,28.6,28.78,24800.0
2007-07-18 10:40:00,28.78,28.82,28.7,28.71,31600.0,28.78,28.82,28.7,28.71,31600.0
2007-07-18 10:50:00,28.71,28.83,28.7,28.77,21100.0,28.71,28.83,28.7,28.77,21100.0
2007-07-18 11:00:00,28.78,28.86,28.75,28.81,16100.0,28.78,28.86,28.75,28.81,16100.0
2007-07-18 11:10:00,28.82,28.9,28.8,28.85,23600.0,28.82,28.9,28.8,28.85,23600.0
2007-07-18 11:20:00,28.86,28.87,28.82,28.85,15600.0,28.86,28.87,28.82,28.85,15600.0
2007-07-18 11:30:00,28.85,28.85,28.73,28.79,38900.0,28.85,28.85,28.73,28.79,38900.0
2007-07-18 11:40:00,28.79,28.88,28.79,28.8,14900.0,28.79,28.88,28.79,28.8,14900.0
2007-07-18 11:50:00,28.8,28.8,28.64,28.65,10900.0,28.8,28.8,28.64,28.65,10900.0
2007-07-18 12:00:00,28.67,28.86,28.65,28.81,28000.0,28.67,28.86,28.65,28.81,28000.0
2007-07-18 12:10:00,28.81,28.88,28.76,28.77,18400.0,28.81,28.88,28.76,28.77,18400.0
2007-07-18 12:20:00,28.77,28.9,28.69,28.9,16400.0,28.77,28.9,28.69,28.9,16400.0
2007-07-18 12:30:00,28.91,28.97,28.84,28.84,20400.0,28.91,28.97,28.84,28.84,20400.0
2007-07-18 12:40:00,28.83,28.86,28.78,28.86,14300.0,28.83,28.86,28.78,28.86,14300.0
2007-07-18 12:50:00,28.88,28.95,28.83,28.86,16800.0,28.88,28.95,28.83,28.86,16800.0
2007-07-18 13:00:00,28.86,28.87,28.81,28.81,8100.0,28.86,28.87,28.81,28.81,8100.0
2007-07-18 13:10:00,28.81,28.83,28.79,28.83,4600.0,28.81,28.83,28.79,28.83,4600.0
2007-07-18 13:20:00,28.81,28.98,28.81,28.87,25300.0,28.81,28.98,28.81,28.87,25300.0
2007-07-18 13:30:00,28.89,29.0,28.89,29.0,9200.0,28.89,29.0,28.89,29.0,9200.0
2007-07-18 13:40:00,29.0,29.1,28.97,29.05,14500.0,29.0,29.1,28.97,29.05,14500.0
2007-07-18 13:50:00,29.06,29.06,28.93,28.97,11200.0,29.06,29.06,28.93,28.97,11200.0
2007-07-18 14:00:00,28.98,29.05,28.96,29.02,12200.0,28.98,29.05,28.96,29.02,12200.0
2007-07-18 14:10:00,29.02,29.04,29.0,29.0,18000.0,29.02,29.04,29.0,29.0,18000.0
2007-07-18 14:20:00,29.0,29.03,28.99,29.0,10800.0,29.0,29.03,28.99,29.0,10800.0
2007-07-18 14:30:00,28.98,29.02,28.96,28.98,13000.0,28.98,29.02,28.96,28.98,13000.0
2007-07-18 14:40:00,28.96,28.98,28.91,28.93,18300.0,28.96,28.98,28.91,28.93,18300.0
2007-07-18 14:50:00,28.91,29.04,28.91,28.98,31500.0,28.91,29.04,28.91,28.98,31500.0
2007-07-18 15:00:00,28.97,28.99,28.95,28.96,10300.0,28.97,28.99,28.95,28.96,10300.0
2007-07-18 15:10:00,28.97,28.99,28.95,28.96,19100.0,28.97,28.99,28.95,28.96,19100.0
2007-07-18 15:20:00,28.95,29.02,28.9,28.95,14400.0,28.95,29.02,28.9,28.95,14400.0
2007-07-18 15:30:00,28.95,29.05,28.89,28.99,30500.0,28.95,29.05,28.89,28.99,30500.0
2007-07-18 15:40:00,28.99,29.17,28.95,29.15,97400.0,28.99,29.17,28.95,29.15,97400.0
2007-07-18 15:50:00,29.15,29.23,29.1,29.18,81500.0,29.15,29.23,29.1,29.18,81500.0
2007-07-19 09:30:00,29.51,29.58,29.14,29.48,53200.0,29.51,29.58,29.14,29.48,53200.0
2007-07-19 09:40:00,29.49,29.51,29.18,29.27,22000.0,29.49,29.51,29.18,29.27,22000.0
2007-07-19 09:50:00,29.27,29.3,29.15,29.16,23900.0,29.27,29.3,29.15,29.16,23900.0
2007-07-19 10:00:00,29.16,29.22,29.11,29.22,27400.0,29.16,29.22,29.11,29.22,27400.0
2007-07-19 10:10:00,29.22,29.22,29.1,29.14,24800.0,29.22,29.22,29.1,29.14,24800.0
2007-07-19 10:20:00,29.14,29.41,29.13,29.39,43200.0,29.14,29.41,29.13,29.39,43200.0
2007-07-19 10:30:00,29.4,29.43,29.25,29.34,59600.0,29.4,29.43,29.25,29.34,59600.0
2007-07-19 10:40:00,29.34,29.52,29.34,29.52,31600.0,29.34,29.52,29.34,29.52,31600.0
2007-07-19 10:50:00,29.52,29.57,29.41,29.53,67600.0,29.52,29.57,29.41,29.53,67600.0
2007-07-19 11:00:00,29.51,29.58,29.5,29.53,20100.0,29.51,29.58,29.5,29.53,20100.0
2007-07-19 11:10:00,29.52,29.56,29.5,29.52,19700.0,29.52,29.56,29.5,29.52,19700.0
2007-07-19 11:20:00,29.51,29.57,29.44,29.48,44800.0,29.51,29.57,29.44,29.48,44800.0
2007-07-19 11:30:00,29.47,29.5,29.39,29.43,10000.0,29.47,29.5,29.39,29.43,10000.0
2007-07-19 11:40:00,29.43,29.46,29.39,29.46,19200.0,29.43,29.46,29.39,29.46,19200.0
2007-07-19 11:50:00,29.45,29.55,29.45,29.54,34900.0,29.45,29.55,29.45,29.54,34900.0
2007-07-19 12:00:00,29.53,29.56,29.48,29.54,32900.0,29.53,29.56,29.48,29.54,32900.0
2007-07-19 12:10:00,29.54,29.55,29.45,29.53,31700.0,29.54,29.55,29.45,29.53,31700.0
2007-07-19 12:20:00,29.52,29.71,29.48,29.62,34200.0,29.52,29.71,29.48,29.62,34200.0
2007-07-19 12:30:00,29.62,29.62,29.45,29.5,17200.0,29.62,29.62,29.45,29.5,17200.0
2007-07-19 12:40:00,29.5,29.54,29.49,29.52,6400.0,29.5,29.54,29.49,29.52,6400.0
2007-07-19 12:50:00,29.53,29.68,29.53,29.57,13900.0,29.53,29.68,29.53,29.57,13900.0
2007-07-19 13:00:00,29.57,29.62,29.5,29.51,22200.0,29.57,29.62,29.5,29.51,22200.0
2007-07-19 13:10:00,29.52,29.57,29.51,29.57,13600.0,29.52,29.57,29.51,29.57,13600.0
2007-07-19 13:20:00,29.57,29.57,29.5,29.5,22400.0,29.57,29.57,29.5,29.5,22400.0
2007-07-19 13:30:00,29.5,29.6,29.48,29.59,20900.0,29.5,29.6,29.48,29.59,20900.0
2007-07-19 13:40:00,29.59,29.67,29.59,29.66,15600.0,29.59,29.67,29.59,29.66,15600.0
2007-07-19 13:50:00,29.68,29.68,29.51,29.54,22000.0,29.68,29.68,29.51,29.54,22000.0
2007-07-19 14:00:00,29.54,29.56,29.5,29.54,29500.0,29.54,29.56,29.5,29.54,29500.0
2007-07-19 14:10:00,29.53,29.53,29.45,29.5,19300.0,29.53,29.53,29.45,29.5,19300.0
2007-07-19 14:20:00,29.5,29.52,29.47,29.52,15300.0,29.5,29.52,29.47,29.52,15300.0
2007-07-19 14:30:00,29.52,29.59,29.5,29.55,11700.0,29.52,29.59,29.5,29.55,11700.0
2007-07-19 14:40:00,29.54,29.64,29.53,29.6,11500.0,29.54,29.64,29.53,29.6,11500.0
2007-07-19 14:50:00,29.61,29.67,29.59,29.66,19500.0,29.61,29.67,29.59,29.66,19500.0
2007-07-19 15:00:00,29.67,29.75,29.65,29.73,35900.0,29.67,29.75,29.65,29.73,35900.0
2007-07-19 15:10:00,29.74,29.78,29.72,29.78,32600.0,29.74,29.78,29.72,29.78,32600.0
2007-07-19 15:20:00,29.76,29.83,29.75,29.82,55000.0,29.76,29.83,29.75,29.82,55000.0
2007-07-19 15:30:00,29.82,29.86,29.73,29.77,62800.0,29.82,29.86,29.73,29.77,62800.0
2007-07-19 15:40:00,29.77,29.82,29.6,29.7,104000.0,29.77,29.82,29.6,29.7,104000.0
2007-07-19 15:50:00,29.7,29.75,29.63,29.63,75200.0,29.7,29.75,29.63,29.63,75200.0
2007-07-20 09:30:00,29.84,29.84,29.42,29.5,233900.0,29.84,29.84,29.42,29.5,233900.0
2007-07-20 09:40:00,29.5,29.56,29.46,29.5,41000.0,29.5,29.56,29.46,29.5,41000.0
2007-07-20 09:50:00,29.49,29.5,29.16,29.22,43600.0,29.49,29.5,29.16,29.22,43600.0
2007-07-20 10:00:00,29.22,29.41,29.15,29.33,48600.0,29.22,29.41,29.15,29.33,48600.0
2007-07-20 10:10:00,29.32,29.38,29.28,29.37,17200.0,29.32,29.38,29.28,29.37,17200.0
2007-07-20 10:20:00,29.39,29.43,29.32,29.39,23400.0,29.39,29.43,29.32,29.39,23400.0
2007-07-20 10:30:00,29.42,29.47,29.18,29.27,27300.0,29.42,29.47,29.18,29.27,27300.0
2007-07-20 10:40:00,29.29,29.36,29.15,29.24,30500.0,29.29,29.36,29.15,29.24,30500.0
2007-07-20 10:50:00,29.22,29.39,29.22,29.35,23600.0,29.22,29.39,29.22,29.35,23600.0
2007-07-20 11:00:00,29.35,29.35,29.23,29.33,87100.0,29.35,29.35,29.23,29.33,87100.0
2007-07-20 11:10:00,29.29,29.29,29.17,29.18,54700.0,29.29,29.29,29.17,29.18,54700.0
2007-07-20 11:20:00,29.18,29.22,29.18,29.19,169400.0,29.18,29.22,29.18,29.19,169400.0
2007-07-20 11:30:00,29.19,29.29,29.17,29.2,34600.0,29.19,29.29,29.17,29.2,34600.0
2007-07-20 11:40:00,29.21,29.33,29.19,29.29,49500.0,29.21,29.33,29.19,29.29,49500.0
2007-07-20 11:50:00,29.31,29.36,29.2,29.22,22300.0,29.31,29.36,29.2,29.22,22300.0
2007-07-20 12:00:00,29.21,29.27,29.2,29.21,32500.0,29.21,29.27,29.2,29.21,32500.0
2007-07-20 12:10:00,29.21,29.25,29.2,29.21,10500.0,29.21,29.25,29.2,29.21,10500.0
2007-07-20 12:20:00,29.23,29.37,29.21,29.37,13800.0,29.23,29.37,29.21,29.37,13800.0
2007-07-20 12:30:00,29.32,29.34,29.25,29.28,21200.0,29.32,29.34,29.25,29.28,21200.0
2007-07-20 12:40:00,29.27,29.29,29.18,29.2,30200.0,29.27,29.29,29.18,29.2,30200.0
2007-07-20 12:50:00,29.2,29.21,29.15,29.16,39700.0,29.2,29.21,29.15,29.16,39700.0
2007-07-20 13:00:00,29.16,29.17,29.05,29.05,60500.0,29.16,29.17,29.05,29.05,60500.0
2007-07-20 13:10:00,29.05,29.11,29.0,29.1,71000.0,29.05,29.11,29.0,29.1,71000.0
2007-07-20 13:20:00,29.1,29.22,29.1,29.21,46900.0,29.1,29.22,29.1,29.21,46900.0
2007-07-20 13:30:00,29.21,29.28,29.14,29.25,17200.0,29.21,29.28,29.14,29.25,17200.0
2007-07-20 13:40:00,29.27,29.33,29.22,29.26,29400.0,29.27,29.33,29.22,29.26,29400.0
2007-07-20 13:50:00,29.26,29.3,29.22,29.24,14100.0,29.26,29.3,29.22,29.24,14100.0
2007-07-20 14:00:00,29.23,29.45,29.18,29.36,33200.0,29.23,29.45,29.18,29.36,33200.0
2007-07-20 14:10:00,29.36,29.39,29.25,29.37,57000.0,29.36,29.39,29.25,29.37,57000.0
2007-07-20 14:20:00,29.37,29.46,29.32,29.46,50900.0,29.37,29.46,29.32,29.46,50900.0
2007-07-20 14:30:00,29.44,29.46,29.25,29.26,42000.0,29.44,29.46,29.25,29.26,42000.0
2007-07-20 14:40:00,29.3,29.31,29.17,29.28,23400.0,29.3,29.31,29.17,29.28,23400.0
2007-07-20 14:50:00,29.26,29.27,29.19,29.25,16200.0,29.26,29.27,29.19,29.25,16200.0
2007-07-20 15:00:00,29.25,29.34,29.19,29.19,29100.0,29.25,29.34,29.19,29.19,29100.0
2007-07-20 15:10:00,29.2,29.24,29.14,29.23,20600.0,29.2,29.24,29.14,29.23,20600.0
2007-07-20 15:20:00,29.24,29.34,29.22,29.26,41100.0,29.24,29.34,29.22,29.26,41100.0
2007-07-20 15:30:00,29.26,29.32,29.19,29.25,58100.0,29.26,29.32,29.19,29.25,58100.0
2007-07-20 15:40:00,29.25,29.43,29.25,29.38,102800.0,29.25,29.43,29.25,29.38,102800.0
2007-07-20 15:50:00,29.38,29.39,29.28,29.35,152000.0,29.38,29.39,29.28,29.35,152000.0
2007-07-23 09:30:00,29.52,29.6,29.44,29.49,42900.0,29.52,29.6,29.44,29.49,42900.0
2007-07-23 09:40:00,29.49,29.49,29.29,29.31,37700.0,29.49,29.49,29.29,29.31,37700.0
2007-07-23 09:50:00,29.32,29.42,29.28,29.28,48900.0,29.32,29.42,29.28,29.28,48900.0
2007-07-23 10:00:00,29.28,29.32,29.13,29.13,59200.0,29.28,29.32,29.13,29.13,59200.0
2007-07-23 10:10:00,29.13,29.14,29.02,29.05,27500.0,29.13,29.14,29.02,29.05,27500.0
2007-07-23 10:20:00,29.05,29.08,29.01,29.03,40200.0,29.05,29.08,29.01,29.03,40200.0
2007-07-23 10:30:00,29.05,29.07,29.0,29.01,34900.0,29.05,29.07,29.0,29.01,34900.0
2007-07-23 10:40:00,29.0,29.02,28.98,29.02,45400.0,29.0,29.02,28.98,29.02,45400.0
2007-07-23 10:50:00,29.02,29.28,29.01,29.21,34900.0,29.02,29.28,29.01,29.21,34900.0
2007-07-23 11:00:00,29.23,29.27,29.1,29.1,18100.0,29.23,29.27,29.1,29.1,18100.0
2007-07-23 11:10:00,29.08,29.09,29.01,29.07,21500.0,29.08,29.09,29.01,29.07,21500.0
2007-07-23 11:20:00,29.06,29.1,29.04,29.04,22700.0,29.06,29.1,29.04,29.04,22700.0
2007-07-23 11:30:00,29.04,29.13,29.03,29.08,34500.0,29.04,29.13,29.03,29.08,34500.0
2007-07-23 11:40:00,29.08,29.08,29.02,29.02,19100.0,29.08,29.08,29.02,29.02,19100.0
2007-07-23 11:50:00,29.02,29.04,29.0,29.0,23400.0,29.02,29.04,29.0,29.0,23400.0
2007-07-23 12:00:00,29.0,29.13,29.0,29.13,27000.0,29.0,29.13,29.0,29.13,27000.0
2007-07-23 12:10:00,29.12,29.2,29.12,29.19,14400.0,29.12,29.2,29.12,29.19,14400.0
2007-07-23 12:20:00,29.18,29.19,29.05,29.05,14500.0,29.18,29.19,29.05,29.05,14500.0
2007-07-23 12:30:00,29.05,29.06,28.99,29.0,32100.0,29.05,29.06,28.99,29.0,32100.0
2007-07-23 12:40:00,29.01,29.06,29.0,29.05,16100.0,29.01,29.06,29.0,29.05,16100.0
2007-07-23 12:50:00,29.05,29.08,29.05,29.07,28400.0,29.05,29.08,29.05,29.07,28400.0
2007-07-23 13:00:00,29.08,29.08,29.02,29.03,25100.0,29.08,29.08,29.02,29.03,25100.0
2007-07-23 13:10:00,29.03,29.05,29.01,29.04,16400.0,29.03,29.05,29.01,29.04,16400.0
2007-07-23 13:20:00,29.04,29.07,29.01,29.02,19300.0,29.04,29.07,29.01,29.02,19300.0
2007-07-23 13:30:00,29.02,29.06,29.02,29.04,20200.0,29.02,29.06,29.02,29.04,20200.0
2007-07-23 13:40:00,29.04,29.06,28.98,28.98,22500.0,29.04,29.06,28.98,28.98,22500.0
2007-07-23 13:50:00,28.98,29.05,28.9,29.04,56000.0,28.98,29.05,28.9,29.04,56000.0
2007-07-23 14:00:00,29.05,29.05,28.92,28.93,38100.0,29.05,29.05,28.92,28.93,38100.0
2007-07-23 14:10:00,28.94,29.09,28.94,29.08,32000.0,28.94,29.09,28.94,29.08,32000.0
2007-07-23 14:20:00,29.08,29.18,29.02,29.12,31800.0,29.08,29.18,29.02,29.12,31800.0
2007-07-23 14:30:00,29.13,29.23,29.12,29.22,18100.0,29.13,29.23,29.12,29.22,18100.0
2007-07-23 14:40:00,29.22,29.3,29.19,29.22,27500.0,29.22,29.3,29.19,29.22,27500.0
2007-07-23 14:50:00,29.24,29.3,29.16,29.21,17700.0,29.24,29.3,29.16,29.21,17700.0
2007-07-23 15:00:00,29.2,29.2,29.13,29.17,18000.0,29.2,29.2,29.13,29.17,18000.0
2007-07-23 15:10:00,29.18,29.27,29.18,29.25,14700.0,29.18,29.27,29.18,29.25,14700.0
2007-07-23 15:20:00,29.25,29.32,29.23,29.31,28400.0,29.25,29.32,29.23,29.31,28400.0
2007-07-23 15:30:00,29.31,29.31,29.18,29.23,36800.0,29.31,29.31,29.18,29.23,36800.0
2007-07-23 15:40:00,29.23,29.35,29.2,29.25,99400.0,29.23,29.35,29.2,29.25,99400.0
2007-07-23 15:50:00,29.25,29.28,29.2,29.22,34500.0,29.25,29.28,29.2,29.22,34500.0
2007-07-24 09:30:00,29.09,29.24,28.89,28.94,61400.0,29.09,29.24,28.89,28.94,61400.0
2007-07-24 09:40:00,28.91,29.07,28.88,28.95,62700.0,28.91,29.07,28.88,28.95,62700.0
2007-07-24 09:50:00,28.98,29.27,28.98,29.13,35000.0,28.98,29.27,28.98,29.13,35000.0
2007-07-24 10:00:00,29.12,29.18,28.96,29.01,76600.0,29.12,29.18,28.96,29.01,76600.0
2007-07-24 10:10:00,29.02,29.06,29.0,29.06,64600.0,29.02,29.06,29.0,29.06,64600.0
2007-07-24 10:20:00,29.07,29.07,29.0,29.05,35000.0,29.07,29.07,29.0,29.05,35000.0
2007-07-24 10:30:00,29.05,29.08,29.04,29.07,24100.0,29.05,29.08,29.04,29.07,24100.0
2007-07-24 10:40:00,29.08,29.09,29.02,29.06,27600.0,29.08,29.09,29.02,29.06,27600.0
2007-07-24 10:50:00,29.06,29.08,29.03,29.05,79100.0,29.06,29.08,29.03,29.05,79100.0
2007-07-24 11:00:00,29.05,29.08,29.02,29.07,46300.0,29.05,29.08,29.02,29.07,46300.0
2007-07-24 11:10:00,29.07,29.12,29.04,29.11,65100.0,29.07,29.12,29.04,29.11,65100.0
2007-07-24 11:20:00,29.12,29.37,29.1,29.33,71700.0,29.12,29.37,29.1,29.33,71700.0
2007-07-24 11:30:00,29.31,29.35,29.29,29.35,58200.0,29.31,29.35,29.29,29.35,58200.0
2007-07-24 11:40:00,29.34,29.43,29.34,29.38,64800.0,29.34,29.43,29.34,29.38,64800.0
2007-07-24 11:50:00,29.37,29.53,29.35,29.52,33100.0,29.37,29.53,29.35,29.52,33100.0
2007-07-24 12:00:00,29.53,29.68,29.49,29.61,51700.0,29.53,29.68,29.49,29.61,51700.0
2007-07-24 12:10:00,29.6,29.61,29.5,29.57,93300.0,29.6,29.61,29.5,29.57,93300.0
2007-07-24 12:20:00,29.58,29.68,29.5,29.66,37800.0,29.58,29.68,29.5,29.66,37800.0
2007-07-24 12:30:00,29.69,29.83,29.63,29.63,28400.0,29.69,29.83,29.63,29.63,28400.0
2007-07-24 12:40:00,29.64,29.82,29.6,29.73,55600.0,29.64,29.82,29.6,29.73,55600.0
2007-07-24 12:50:00,29.73,29.92,29.72,29.91,39700.0,29.73,29.92,29.72,29.91,39700.0
2007-07-24 13:00:00,29.91,29.99,29.82,29.84,42500.0,29.91,29.99,29.82,29.84,42500.0
2007-07-24 13:10:00,29.83,29.9,29.72,29.86,27400.0,29.83,29.9,29.72,29.86,27400.0
2007-07-24 13:20:00,29.87,29.9,29.1,29.77,32000.0,29.87,29.9,29.1,29.77,32000.0
2007-07-24 13:30:00,29.77,29.86,29.77,29.85,17300.0,29.77,29.86,29.77,29.85,17300.0
2007-07-24 13:40:00,29.84,29.89,29.75,29.83,15900.0,29.84,29.89,29.75,29.83,15900.0
2007-07-24 13:50:00,29.84,29.88,29.65,29.81,29700.0,29.84,29.88,29.65,29.81,29700.0
2007-07-24 14:00:00,29.84,29.84,29.67,29.73,29300.0,29.84,29.84,29.67,29.73,29300.0
2007-07-24 14:10:00,29.72,29.81,29.72,29.74,32100.0,29.72,29.81,29.72,29.74,32100.0
2007-07-24 14:20:00,29.74,29.87,29.74,29.84,37800.0,29.74,29.87,29.74,29.84,37800.0
2007-07-24 14:30:00,29.84,29.87,29.69,29.69,84400.0,29.84,29.87,29.69,29.69,84400.0
2007-07-24 14:40:00,29.69,29.69,29.37,29.57,79100.0,29.69,29.69,29.37,29.57,79100.0
2007-07-24 14:50:00,29.57,29.73,29.55,29.64,47000.0,29.57,29.73,29.55,29.64,47000.0
2007-07-24 15:00:00,29.63,29.68,29.37,29.41,59400.0,29.63,29.68,29.37,29.41,59400.0
2007-07-24 15:10:00,29.41,29.46,29.33,29.43,57200.0,29.41,29.46,29.33,29.43,57200.0
2007-07-24 15:20:00,29.43,29.58,29.4,29.49,79100.0,29.43,29.58,29.4,29.49,79100.0
2007-07-24 15:30:00,29.49,29.6,29.42,29.49,96700.0,29.49,29.6,29.42,29.49,96700.0
2007-07-24 15:40:00,29.48,29.67,29.44,29.67,91600.0,29.48,29.67,29.44,29.67,91600.0
2007-07-24 15:50:00,29.65,29.78,29.55,29.74,173800.0,29.65,29.78,29.55,29.74,173800.0
2007-07-25 09:30:00,30.19,31.15,30.15,31.15,310700.0,30.19,31.15,30.15,31.15,310700.0
2007-07-25 09:40:00,31.13,31.59,31.13,31.59,206400.0,31.13,31.59,31.13,31.59,206400.0
2007-07-25 09:50:00,31.59,32.5,31.59,32.39,446700.0,31.59,32.5,31.59,32.39,446700.0
2007-07-25 10:00:00,32.4,32.43,31.92,32.04,331700.0,32.4,32.43,31.92,32.04,331700.0
2007-07-25 10:10:00,32.03,32.09,31.92,32.01,198000.0,32.03,32.09,31.92,32.01,198000.0
2007-07-25 10:20:00,32.02,32.05,31.91,31.94,162100.0,32.02,32.05,31.91,31.94,162100.0
2007-07-25 10:30:00,31.94,31.99,31.73,31.77,329900.0,31.94,31.99,31.73,31.77,329900.0
2007-07-25 10:40:00,31.79,31.8,31.49,31.64,213400.0,31.79,31.8,31.49,31.64,213400.0
2007-07-25 10:50:00,31.64,31.98,31.62,31.97,213100.0,31.64,31.98,31.62,31.97,213100.0
2007-07-25 11:00:00,31.97,32.08,31.91,31.94,150300.0,31.97,32.08,31.91,31.94,150300.0
2007-07-25 11:10:00,31.94,31.98,31.73,31.97,109300.0,31.94,31.98,31.73,31.97,109300.0
2007-07-25 11:20:00,31.97,32.16,31.92,32.16,142600.0,31.97,32.16,31.92,32.16,142600.0
2007-07-25 11:30:00,32.16,32.36,32.13,32.26,157600.0,32.16,32.36,32.13,32.26,157600.0
2007-07-25 11:40:00,32.26,32.26,32.01,32.18,53300.0,32.26,32.26,32.01,32.18,53300.0
2007-07-25 11:50:00,32.2,32.35,32.16,32.19,128900.0,32.2,32.35,32.16,32.19,128900.0
2007-07-25 12:00:00,32.18,32.47,32.15,32.42,93200.0,32.18,32.47,32.15,32.42,93200.0
2007-07-25 12:10:00,32.42,32.48,32.31,32.47,75900.0,32.42,32.48,32.31,32.47,75900.0
2007-07-25 12:20:00,32.48,32.66,32.45,32.6,79900.0,32.48,32.66,32.45,32.6,79900.0
2007-07-25 12:30:00,32.62,32.76,32.0,32.49,202400.0,32.62,32.76,32.0,32.49,202400.0
2007-07-25 12:40:00,32.46,32.58,32.35,32.4,118900.0,32.46,32.58,32.35,32.4,118900.0
2007-07-25 12:50:00,32.4,32.7,32.1,32.58,136400.0,32.4,32.7,32.1,32.58,136400.0
2007-07-25 13:00:00,32.58,32.64,32.55,32.56,71000.0,32.58,32.64,32.55,32.56,71000.0
2007-07-25 13:10:00,32.56,32.58,32.47,32.54,61200.0,32.56,32.58,32.47,32.54,61200.0
2007-07-25 13:20:00,32.53,32.55,32.43,32.43,57400.0,32.53,32.55,32.43,32.43,57400.0
2007-07-25 13:30:00,32.43,32.5,32.4,32.48,57800.0,32.43,32.5,32.4,32.48,57800.0
2007-07-25 13:40:00,32.47,32.53,32.44,32.49,50100.0,32.47,32.53,32.44,32.49,50100.0
2007-07-25 13:50:00,32.49,32.5,32.28,32.33,96200.0,32.49,32.5,32.28,32.33,96200.0
2007-07-25 14:00:00,32.3,32.37,32.24,32.29,79000.0,32.3,32.37,32.24,32.29,79000.0
2007-07-25 14:10:00,32.29,32.42,32.11,32.28,108900.0,32.29,32.42,32.11,32.28,108900.0
2007-07-25 14:20:00,32.28,32.5,32.26,32.48,62900.0,32.28,32.5,32.26,32.48,62900.0
2007-07-25 14:30:00,32.49,32.55,32.48,32.51,70100.0,32.49,32.55,32.48,32.51,70100.0
2007-07-25 14:40:00,32.52,32.57,32.4,32.53,56500.0,32.52,32.57,32.4,32.53,56500.0
2007-07-25 14:50:00,32.52,32.55,32.45,32.49,57800.0,32.52,32.55,32.45,32.49,57800.0
2007-07-25 15:00:00,32.5,32.63,32.49,32.63,101100.0,32.5,32.63,32.49,32.63,101100.0
2007-07-25 15:10:00,32.63,32.7,32.56,32.61,108000.0,32.63,32.7,32.56,32.61,108000.0
2007-07-25 15:20:00,32.61,32.63,32.51,32.57,96400.0,32.61,32.63,32.51,32.57,96400.0
2007-07-25 15:30:00,32.59,32.61,32.57,32.59,99800.0,32.59,32.61,32.57,32.59,99800.0
2007-07-25 15:40:00,32.59,32.62,32.56,32.62,213300.0,32.59,32.62,32.56,32.62,213300.0
2007-07-25 15:50:00,32.62,33.0,32.6,32.89,314500.0,32.62,33.0,32.6,32.89,314500.0
2007-07-26 09:30:00,32.7,32.96,32.58,32.63,90400.0,32.7,32.96,32.58,32.63,90400.0
2007-07-26 09:40:00,32.62,32.88,32.6,32.81,96500.0,32.62,32.88,32.6,32.81,96500.0
2007-07-26 09:50:00,32.8,33.11,32.79,33.08,106600.0,32.8,33.11,32.79,33.08,106600.0
2007-07-26 10:00:00,33.12,33.15,32.9,33.07,117200.0,33.12,33.15,32.9,33.07,117200.0
2007-07-26 10:10:00,33.09,33.54,33.03,33.43,156300.0,33.09,33.54,33.03,33.43,156300.0
2007-07-26 10:20:00,33.42,33.61,33.22,33.6,158800.0,33.42,33.61,33.22,33.6,158800.0
2007-07-26 10:30:00,33.6,33.72,33.49,33.61,149400.0,33.6,33.72,33.49,33.61,149400.0
2007-07-26 10:40:00,33.62,33.72,33.52,33.64,87300.0,33.62,33.72,33.52,33.64,87300.0
2007-07-26 10:50:00,33.62,33.72,33.51,33.59,46300.0,33.62,33.72,33.51,33.59,46300.0
2007-07-26 11:00:00,33.59,33.59,33.46,33.55,74800.0,33.59,33.59,33.46,33.55,74800.0
2007-07-26 11:10:00,33.56,33.6,33.31,33.41,63400.0,33.56,33.6,33.31,33.41,63400.0
2007-07-26 11:20:00,33.45,33.5,33.34,33.4,35200.0,33.45,33.5,33.34,33.4,35200.0
2007-07-26 11:30:00,33.4,33.51,33.4,33.5,82200.0,33.4,33.51,33.4,33.5,82200.0
2007-07-26 11:40:00,33.5,33.72,33.48,33.59,79900.0,33.5,33.72,33.48,33.59,79900.0
2007-07-26 11:50:00,33.59,33.75,33.55,33.74,64200.0,33.59,33.75,33.55,33.74,64200.0
2007-07-26 12:00:00,33.75,33.85,33.69,33.72,91900.0,33.75,33.85,33.69,33.72,91900.0
2007-07-26 12:10:00,33.71,33.85,33.68,33.74,106200.0,33.71,33.85,33.68,33.74,106200.0
2007-07-26 12:20:00,33.74,33.75,33.67,33.72,80500.0,33.74,33.75,33.67,33.72,80500.0
2007-07-26 12:30:00,33.72,33.75,33.51,33.61,79200.0,33.72,33.75,33.51,33.61,79200.0
2007-07-26 12:40:00,33.63,33.64,33.45,33.48,67100.0,33.63,33.64,33.45,33.48,67100.0
2007-07-26 12:50:00,33.48,33.6,33.44,33.48,56400.0,33.48,33.6,33.44,33.48,56400.0
2007-07-26 13:00:00,33.47,33.61,33.41,33.49,53800.0,33.47,33.61,33.41,33.49,53800.0
2007-07-26 13:10:00,33.48,33.73,33.45,33.49,47900.0,33.48,33.73,33.45,33.49,47900.0
2007-07-26 13:20:00,33.49,33.54,33.4,33.44,48400.0,33.49,33.54,33.4,33.44,48400.0
2007-07-26 13:30:00,33.44,33.53,33.34,33.35,57200.0,33.44,33.53,33.34,33.35,57200.0
2007-07-26 13:40:00,33.37,33.51,33.33,33.44,56200.0,33.37,33.51,33.33,33.44,56200.0
2007-07-26 13:50:00,33.43,33.45,33.17,33.18,79500.0,33.43,33.45,33.17,33.18,79500.0
2007-07-26 14:00:00,33.18,33.4,33.14,33.25,64800.0,33.18,33.4,33.14,33.25,64800.0
2007-07-26 14:10:00,33.27,33.32,33.18,33.25,40200.0,33.27,33.32,33.18,33.25,40200.0
2007-07-26 14:20:00,33.26,33.26,32.93,32.98,107100.0,33.26,33.26,32.93,32.98,107100.0
2007-07-26 14:30:00,32.99,33.0,32.64,32.7,114100.0,32.99,33.0,32.64,32.7,114100.0
2007-07-26 14:40:00,32.7,32.85,32.41,32.43,116400.0,32.7,32.85,32.41,32.43,116400.0
2007-07-26 14:50:00,32.44,32.57,32.4,32.54,106300.0,32.44,32.57,32.4,32.54,106300.0
2007-07-26 15:00:00,32.55,32.6,32.39,32.55,107200.0,32.55,32.6,32.39,32.55,107200.0
2007-07-26 15:10:00,32.54,32.69,32.42,32.69,74600.0,32.54,32.69,32.42,32.69,74600.0
2007-07-26 15:20:00,32.68,32.8,32.5,32.57,123700.0,32.68,32.8,32.5,32.57,123700.0
2007-07-26 15:30:00,32.57,32.71,32.44,32.58,83500.0,32.57,32.71,32.44,32.58,83500.0
2007-07-26 15:40:00,32.57,32.64,32.45,32.61,103100.0,32.57,32.64,32.45,32.61,103100.0
2007-07-26 15:50:00,32.6,32.94,32.57,32.89,188200.0,32.6,32.94,32.57,32.89,188200.0
2007-07-27 09:30:00,32.88,32.88,32.25,32.55,52500.0,32.88,32.88,32.25,32.55,52500.0
2007-07-27 09:40:00,32.49,32.79,32.26,32.73,55400.0,32.49,32.79,32.26,32.73,55400.0
2007-07-27 09:50:00,32.75,32.8,32.59,32.6,112000.0,32.75,32.8,32.59,32.6,112000.0
2007-07-27 10:00:00,32.6,32.72,32.48,32.71,108600.0,32.6,32.72,32.48,32.71,108600.0
2007-07-27 10:10:00,32.69,32.9,32.61,32.7,121800.0,32.69,32.9,32.61,32.7,121800.0
2007-07-27 10:20:00,32.7,32.83,32.6,32.7,105300.0,32.7,32.83,32.6,32.7,105300.0
2007-07-27 10:30:00,32.7,33.0,32.69,32.92,71500.0,32.7,33.0,32.69,32.92,71500.0
2007-07-27 10:40:00,32.92,33.06,32.9,33.02,68500.0,32.92,33.06,32.9,33.02,68500.0
2007-07-27 10:50:00,33.01,33.04,32.9,33.04,72900.0,33.01,33.04,32.9,33.04,72900.0
2007-07-27 11:00:00,33.08,33.1,32.9,33.0,61400.0,33.08,33.1,32.9,33.0,61400.0
2007-07-27 11:10:00,32.99,33.02,32.75,32.96,36800.0,32.99,33.02,32.75,32.96,36800.0
2007-07-27 11:20:00,32.95,32.95,32.64,32.7,42800.0,32.95,32.95,32.64,32.7,42800.0
2007-07-27 11:30:00,32.71,32.84,32.46,32.49,81400.0,32.71,32.84,32.46,32.49,81400.0
2007-07-27 11:40:00,32.49,32.74,32.48,32.49,27800.0,32.49,32.74,32.48,32.49,27800.0
2007-07-27 11:50:00,32.48,32.52,32.32,32.36,46200.0,32.48,32.52,32.32,32.36,46200.0
2007-07-27 12:00:00,32.37,32.4,32.11,32.14,55100.0,32.37,32.4,32.11,32.14,55100.0
2007-07-27 12:10:00,32.14,32.4,31.9,32.15,140700.0,32.14,32.4,31.9,32.15,140700.0
2007-07-27 12:20:00,32.17,32.23,31.85,31.96,107300.0,32.17,32.23,31.85,31.96,107300.0
2007-07-27 12:30:00,31.97,32.04,31.85,31.96,78600.0,31.97,32.04,31.85,31.96,78600.0
2007-07-27 12:40:00,31.95,32.21,31.95,32.14,74600.0,31.95,32.21,31.95,32.14,74600.0
2007-07-27 12:50:00,32.15,32.23,32.04,32.05,31100.0,32.15,32.23,32.04,32.05,31100.0
2007-07-27 13:00:00,32.06,32.25,32.04,32.18,26700.0,32.06,32.25,32.04,32.18,26700.0
2007-07-27 13:10:00,32.18,32.41,32.13,32.41,29400.0,32.18,32.41,32.13,32.41,29400.0
2007-07-27 13:20:00,32.41,32.47,32.23,32.25,43100.0,32.41,32.47,32.23,32.25,43100.0
2007-07-27 13:30:00,32.26,32.27,32.14,32.22,42500.0,32.26,32.27,32.14,32.22,42500.0
2007-07-27 13:40:00,32.23,32.39,32.21,32.39,25200.0,32.23,32.39,32.21,32.39,25200.0
2007-07-27 13:50:00,32.37,32.52,32.32,32.47,25300.0,32.37,32.52,32.32,32.47,25300.0
2007-07-27 14:00:00,32.46,32.48,32.39,32.4,40000.0,32.46,32.48,32.39,32.4,40000.0
2007-07-27 14:10:00,32.41,32.42,32.22,32.42,30300.0,32.41,32.42,32.22,32.42,30300.0
2007-07-27 14:20:00,32.41,32.41,32.21,32.26,25200.0,32.41,32.41,32.21,32.26,25200.0
2007-07-27 14:30:00,32.22,32.35,32.22,32.33,24100.0,32.22,32.35,32.22,32.33,24100.0
2007-07-27 14:40:00,32.34,32.58,32.32,32.51,67200.0,32.34,32.58,32.32,32.51,67200.0
2007-07-27 14:50:00,32.51,32.74,32.51,32.58,39600.0,32.51,32.74,32.51,32.58,39600.0
2007-07-27 15:00:00,32.57,32.72,32.5,32.62,48200.0,32.57,32.72,32.5,32.62,48200.0
2007-07-27 15:10:00,32.65,32.67,32.5,32.64,40800.0,32.65,32.67,32.5,32.64,40800.0
2007-07-27 15:20:00,32.63,32.69,32.49,32.65,50300.0,32.63,32.69,32.49,32.65,50300.0
2007-07-27 15:30:00,32.63,32.74,32.57,32.71,58800.0,32.63,32.74,32.57,32.71,58800.0
2007-07-27 15:40:00,32.71,32.74,32.53,32.54,67000.0,32.71,32.74,32.53,32.54,67000.0
2007-07-27 15:50:00,32.54,32.54,32.43,32.46,174400.0,32.54,32.54,32.43,32.46,174400.0
2007-07-30 09:30:00,32.67,32.7,32.34,32.41,45500.0,32.67,32.7,32.34,32.41,45500.0
2007-07-30 09:40:00,32.45,32.8,32.38,32.63,86200.0,32.45,32.8,32.38,32.63,86200.0
2007-07-30 09:50:00,32.62,32.63,32.51,32.57,61000.0,32.62,32.63,32.51,32.57,61000.0
2007-07-30 10:00:00,32.57,32.73,32.53,32.68,77900.0,32.57,32.73,32.53,32.68,77900.0
2007-07-30 10:10:00,32.69,32.75,32.65,32.69,56900.0,32.69,32.75,32.65,32.69,56900.0
2007-07-30 10:20:00,32.69,32.74,32.53,32.56,41200.0,32.69,32.74,32.53,32.56,41200.0
2007-07-30 10:30:00,32.53,32.6,32.45,32.6,38200.0,32.53,32.6,32.45,32.6,38200.0
2007-07-30 10:40:00,32.58,32.69,32.57,32.68,57500.0,32.58,32.69,32.57,32.68,57500.0
2007-07-30 10:50:00,32.68,32.68,32.56,32.56,42500.0,32.68,32.68,32.56,32.56,42500.0
2007-07-30 11:00:00,32.57,32.66,32.49,32.53,48900.0,32.57,32.66,32.49,32.53,48900.0
2007-07-30 11:10:00,32.55,32.6,32.45,32.49,66200.0,32.55,32.6,32.45,32.49,66200.0
2007-07-30 11:20:00,32.5,32.5,32.37,32.45,88200.0,32.5,32.5,32.37,32.45,88200.0
2007-07-30 11:30:00,32.45,32.46,32.22,32.34,52800.0,32.45,32.46,32.22,32.34,52800.0
2007-07-30 11:40:00,32.32,32.4,32.09,32.34,91900.0,32.32,32.4,32.09,32.34,91900.0
2007-07-30 11:50:00,32.35,32.41,32.32,32.33,48000.0,32.35,32.41,32.32,32.33,48000.0
2007-07-30 12:00:00,32.35,32.4,32.11,32.4,93200.0,32.35,32.4,32.11,32.4,93200.0
2007-07-30 12:10:00,32.38,32.42,32.26,32.36,45900.0,32.38,32.42,32.26,32.36,45900.0
2007-07-30 12:20:00,32.36,32.41,32.35,32.35,34200.0,32.36,32.41,32.35,32.35,34200.0
2007-07-30 12:30:00,32.36,32.45,32.27,32.35,51100.0,32.36,32.45,32.27,32.35,51100.0
2007-07-30 12:40:00,32.36,32.46,32.36,32.46,42500.0,32.36,32.46,32.36,32.46,42500.0
2007-07-30 12:50:00,32.45,32.55,32.45,32.51,106000.0,32.45,32.55,32.45,32.51,106000.0
2007-07-30 13:00:00,32.53,32.55,32.51,32.53,32500.0,32.53,32.55,32.51,32.53,32500.0
2007-07-30 13:10:00,32.53,32.54,32.48,32.48,26600.0,32.53,32.54,32.48,32.48,26600.0
2007-07-30 13:20:00,32.48,32.54,32.48,32.52,35100.0,32.48,32.54,32.48,32.52,35100.0
2007-07-30 13:30:00,32.52,32.53,32.45,32.5,41600.0,32.52,32.53,32.45,32.5,41600.0
2007-07-30 13:40:00,32.5,32.6,32.49,32.6,55200.0,32.5,32.6,32.49,32.6,55200.0
2007-07-30 13:50:00,32.6,32.6,32.45,32.6,45700.0,32.6,32.6,32.45,32.6,45700.0
2007-07-30 14:00:00,32.6,32.65,32.53,32.64,36000.0,32.6,32.65,32.53,32.64,36000.0
2007-07-30 14:10:00,32.63,32.65,32.57,32.58,37800.0,32.63,32.65,32.57,32.58,37800.0
2007-07-30 14:20:00,32.58,32.6,32.53,32.57,37700.0,32.58,32.6,32.53,32.57,37700.0
2007-07-30 14:30:00,32.56,32.65,32.56,32.65,36500.0,32.56,32.65,32.56,32.65,36500.0
2007-07-30 14:40:00,32.65,32.69,32.54,32.58,57800.0,32.65,32.69,32.54,32.58,57800.0
2007-07-30 14:50:00,32.58,32.65,32.57,32.6,42100.0,32.58,32.65,32.57,32.6,42100.0
2007-07-30 15:00:00,32.59,32.8,32.58,32.77,60700.0,32.59,32.8,32.58,32.77,60700.0
2007-07-30 15:10:00,32.76,32.83,32.71,32.78,67200.0,32.76,32.83,32.71,32.78,67200.0
2007-07-30 15:20:00,32.79,32.85,32.74,32.74,60100.0,32.79,32.85,32.74,32.74,60100.0
2007-07-30 15:30:00,32.74,32.74,32.58,32.6,54400.0,32.74,32.74,32.58,32.6,54400.0
2007-07-30 15:40:00,32.6,32.64,32.45,32.49,71400.0,32.6,32.64,32.45,32.49,71400.0
2007-07-30 15:50:00,32.48,32.68,32.41,32.65,135700.0,32.48,32.68,32.41,32.65,135700.0
2007-07-31 09:30:00,32.9,33.08,32.88,33.05,53200.0,32.9,33.08,32.88,33.05,53200.0
2007-07-31 09:40:00,33.05,33.2,33.05,33.05,103100.0,33.05,33.2,33.05,33.05,103100.0
2007-07-31 09:50:00,33.05,33.1,32.9,33.1,51300.0,33.05,33.1,32.9,33.1,51300.0
2007-07-31 10:00:00,33.1,33.25,33.02,33.07,60300.0,33.1,33.25,33.02,33.07,60300.0
2007-07-31 10:10:00,33.04,33.11,32.99,33.1,70400.0,33.04,33.11,32.99,33.1,70400.0
2007-07-31 10:20:00,33.1,33.15,32.96,32.96,53800.0,33.1,33.15,32.96,32.96,53800.0
2007-07-31 10:30:00,32.95,33.04,32.9,33.02,60600.0,32.95,33.04,32.9,33.02,60600.0
2007-07-31 10:40:00,33.01,33.04,32.9,32.9,45200.0,33.01,33.04,32.9,32.9,45200.0
2007-07-31 10:50:00,32.92,32.98,32.85,32.89,65600.0,32.92,32.98,32.85,32.89,65600.0
2007-07-31 11:00:00,32.87,32.96,32.83,32.91,35700.0,32.87,32.96,32.83,32.91,35700.0
2007-07-31 11:10:00,32.9,32.94,32.8,32.85,51800.0,32.9,32.94,32.8,32.85,51800.0
2007-07-31 11:20:00,32.85,32.89,32.76,32.82,44800.0,32.85,32.89,32.76,32.82,44800.0
2007-07-31 11:30:00,32.84,32.87,32.82,32.85,20300.0,32.84,32.87,32.82,32.85,20300.0
2007-07-31 11:40:00,32.84,32.85,32.73,32.75,15000.0,32.84,32.85,32.73,32.75,15000.0
2007-07-31 11:50:00,32.74,32.79,32.71,32.79,11900.0,32.74,32.79,32.71,32.79,11900.0
2007-07-31 12:00:00,32.79,32.8,32.68,32.75,21000.0,32.79,32.8,32.68,32.75,21000.0
2007-07-31 12:10:00,32.79,32.82,32.75,32.8,11100.0,32.79,32.82,32.75,32.8,11100.0
2007-07-31 12:20:00,32.78,32.82,32.73,32.73,17700.0,32.78,32.82,32.73,32.73,17700.0
2007-07-31 12:30:00,32.75,32.78,32.66,32.71,22500.0,32.75,32.78,32.66,32.71,22500.0
2007-07-31 12:40:00,32.71,32.71,32.66,32.66,18600.0,32.71,32.71,32.66,32.66,18600.0
2007-07-31 12:50:00,32.65,32.7,32.62,32.7,23700.0,32.65,32.7,32.62,32.7,23700.0
2007-07-31 13:00:00,32.7,32.73,32.6,32.63,36000.0,32.7,32.73,32.6,32.63,36000.0
2007-07-31 13:10:00,32.63,32.75,32.58,32.71,45600.0,32.63,32.75,32.58,32.71,45600.0
2007-07-31 13:20:00,32.72,32.74,32.64,32.65,12400.0,32.72,32.74,32.64,32.65,12400.0
2007-07-31 13:30:00,32.63,32.64,32.55,32.56,23600.0,32.63,32.64,32.55,32.56,23600.0
2007-07-31 13:40:00,32.57,32.63,32.51,32.58,33300.0,32.57,32.63,32.51,32.58,33300.0
2007-07-31 13:50:00,32.58,32.6,32.35,32.6,33600.0,32.58,32.6,32.35,32.6,33600.0
2007-07-31 14:00:00,32.61,32.74,32.61,32.7,43500.0,32.61,32.74,32.61,32.7,43500.0
2007-07-31 14:10:00,32.7,32.8,32.69,32.78,27700.0,32.7,32.8,32.69,32.78,27700.0
2007-07-31 14:20:00,32.79,32.8,32.59,32.71,34600.0,32.79,32.8,32.59,32.71,34600.0
2007-07-31 14:30:00,32.72,32.74,32.49,32.49,57800.0,32.72,32.74,32.49,32.49,57800.0
2007-07-31 14:40:00,32.47,32.49,32.33,32.44,60200.0,32.47,32.49,32.33,32.44,60200.0
2007-07-31 14:50:00,32.47,32.5,32.3,32.44,45100.0,32.47,32.5,32.3,32.44,45100.0
2007-07-31 15:00:00,32.45,32.61,32.38,32.59,51100.0,32.45,32.61,32.38,32.59,51100.0
2007-07-31 15:10:00,32.61,32.64,32.51,32.57,46700.0,32.61,32.64,32.51,32.57,46700.0
2007-07-31 15:20:00,32.57,32.75,32.56,32.74,58800.0,32.57,32.75,32.56,32.74,58800.0
2007-07-31 15:30:00,32.73,32.73,32.5,32.5,53400.0,32.73,32.73,32.5,32.5,53400.0
2007-07-31 15:40:00,32.49,32.52,32.37,32.45,83800.0,32.49,32.52,32.37,32.45,83800.0
2007-07-31 15:50:00,32.44,32.46,32.3,32.3,159400.0,32.44,32.46,32.3,32.3,159400.0
2007-08-01 09:30:00,32.2,32.7,31.98,32.29,56700.0,32.2,32.7,31.98,32.29,56700.0
2007-08-01 09:40:00,32.28,32.43,31.99,32.09,56300.0,32.28,32.43,31.99,32.09,56300.0
2007-08-01 09:50:00,32.09,32.34,32.06,32.29,56400.0,32.09,32.34,32.06,32.29,56400.0
2007-08-01 10:00:00,32.28,32.56,32.18,32.32,80600.0,32.28,32.56,32.18,32.32,80600.0
2007-08-01 10:10:00,32.32,32.59,32.25,32.5,75500.0,32.32,32.59,32.25,32.5,75500.0
2007-08-01 10:20:00,32.5,32.56,32.32,32.41,44900.0,32.5,32.56,32.32,32.41,44900.0
2007-08-01 10:30:00,32.41,32.52,32.33,32.4,29400.0,32.41,32.52,32.33,32.4,29400.0
2007-08-01 10:40:00,32.41,32.46,32.21,32.29,25600.0,32.41,32.46,32.21,32.29,25600.0
2007-08-01 10:50:00,32.37,32.49,32.24,32.27,29500.0,32.37,32.49,32.24,32.27,29500.0
2007-08-01 11:00:00,32.25,32.34,32.12,32.2,30500.0,32.25,32.34,32.12,32.2,30500.0
2007-08-01 11:10:00,32.24,32.47,32.18,32.46,21600.0,32.24,32.47,32.18,32.46,21600.0
2007-08-01 11:20:00,32.43,32.43,32.22,32.32,26800.0,32.43,32.43,32.22,32.32,26800.0
2007-08-01 11:30:00,32.31,32.48,32.31,32.37,30000.0,32.31,32.48,32.31,32.37,30000.0
2007-08-01 11:40:00,32.37,32.43,32.21,32.34,24200.0,32.37,32.43,32.21,32.34,24200.0
2007-08-01 11:50:00,32.36,32.62,32.36,32.62,16100.0,32.36,32.62,32.36,32.62,16100.0
2007-08-01 12:00:00,32.64,32.64,32.4,32.41,28700.0,32.64,32.64,32.4,32.41,28700.0
2007-08-01 12:10:00,32.41,32.63,32.38,32.57,19700.0,32.41,32.63,32.38,32.57,19700.0
2007-08-01 12:20:00,32.57,32.59,32.41,32.48,7500.0,32.57,32.59,32.41,32.48,7500.0
2007-08-01 12:30:00,32.5,32.59,32.41,32.41,14700.0,32.5,32.59,32.41,32.41,14700.0
2007-08-01 12:40:00,32.41,32.48,32.38,32.4,15000.0,32.41,32.48,32.38,32.4,15000.0
2007-08-01 12:50:00,32.4,32.41,32.25,32.36,29400.0,32.4,32.41,32.25,32.36,29400.0
2007-08-01 13:00:00,32.36,32.38,32.19,32.24,32700.0,32.36,32.38,32.19,32.24,32700.0
2007-08-01 13:10:00,32.24,32.29,32.11,32.22,28500.0,32.24,32.29,32.11,32.22,28500.0
2007-08-01 13:20:00,32.24,32.25,32.06,32.18,27700.0,32.24,32.25,32.06,32.18,27700.0
2007-08-01 13:30:00,32.17,32.35,32.16,32.21,20600.0,32.17,32.35,32.16,32.21,20600.0
2007-08-01 13:40:00,32.23,32.31,32.1,32.26,24200.0,32.23,32.31,32.1,32.26,24200.0
2007-08-01 13:50:00,32.26,32.38,32.2,32.35,16700.0,32.26,32.38,32.2,32.35,16700.0
2007-08-01 14:00:00,32.31,32.45,32.25,32.42,15400.0,32.31,32.45,32.25,32.42,15400.0
2007-08-01 14:10:00,32.43,32.44,32.32,32.35,14000.0,32.43,32.44,32.32,32.35,14000.0
2007-08-01 14:20:00,32.35,32.37,32.19,32.22,27600.0,32.35,32.37,32.19,32.22,27600.0
2007-08-01 14:30:00,32.23,32.33,32.17,32.18,18000.0,32.23,32.33,32.17,32.18,18000.0
2007-08-01 14:40:00,32.18,32.22,32.11,32.17,36200.0,32.18,32.22,32.11,32.17,36200.0
2007-08-01 14:50:00,32.16,32.21,32.0,32.11,40000.0,32.16,32.21,32.0,32.11,40000.0
2007-08-01 15:00:00,32.11,32.24,32.02,32.11,34400.0,32.11,32.24,32.02,32.11,34400.0
2007-08-01 15:10:00,32.11,32.27,32.09,32.2,52900.0,32.11,32.27,32.09,32.2,52900.0
2007-08-01 15:20:00,32.2,32.31,32.16,32.24,52100.0,32.2,32.31,32.16,32.24,52100.0
2007-08-01 15:30:00,32.24,32.43,32.19,32.4,63700.0,32.24,32.43,32.19,32.4,63700.0
2007-08-01 15:40:00,32.38,32.47,32.26,32.42,86800.0,32.38,32.47,32.26,32.42,86800.0
2007-08-01 15:50:00,32.39,32.76,32.3,32.71,184600.0,32.39,32.76,32.3,32.71,184600.0
2007-08-02 09:30:00,32.81,33.0,32.71,32.92,35700.0,32.81,33.0,32.71,32.92,35700.0
2007-08-02 09:40:00,32.95,33.0,32.68,32.86,32700.0,32.95,33.0,32.68,32.86,32700.0
2007-08-02 09:50:00,32.87,32.9,32.54,32.79,47900.0,32.87,32.9,32.54,32.79,47900.0
2007-08-02 10:00:00,32.75,32.77,32.62,32.7,29700.0,32.75,32.77,32.62,32.7,29700.0
2007-08-02 10:10:00,32.71,32.9,32.69,32.79,27000.0,32.71,32.9,32.69,32.79,27000.0
2007-08-02 10:20:00,32.78,32.9,32.75,32.82,34300.0,32.78,32.9,32.75,32.82,34300.0
2007-08-02 10:30:00,32.8,32.95,32.7,32.88,26100.0,32.8,32.95,32.7,32.88,26100.0
2007-08-02 10:40:00,32.88,32.93,32.8,32.93,20000.0,32.88,32.93,32.8,32.93,20000.0
2007-08-02 10:50:00,32.92,32.92,32.76,32.83,23100.0,32.92,32.92,32.76,32.83,23100.0
2007-08-02 11:00:00,32.83,32.86,32.66,32.66,15000.0,32.83,32.86,32.66,32.66,15000.0
2007-08-02 11:10:00,32.63,32.84,32.59,32.83,15300.0,32.63,32.84,32.59,32.83,15300.0
2007-08-02 11:20:00,32.82,32.89,32.78,32.82,21200.0,32.82,32.89,32.78,32.82,21200.0
2007-08-02 11:30:00,32.8,32.88,32.8,32.84,13200.0,32.8,32.88,32.8,32.84,13200.0
2007-08-02 11:40:00,32.83,32.87,32.8,32.84,7800.0,32.83,32.87,32.8,32.84,7800.0
2007-08-02 11:50:00,32.87,33.03,32.83,33.02,35300.0,32.87,33.03,32.83,33.02,35300.0
2007-08-02 12:00:00,33.02,33.07,32.84,32.94,15500.0,33.02,33.07,32.84,32.94,15500.0
2007-08-02 12:10:00,32.96,33.07,32.83,32.83,19100.0,32.96,33.07,32.83,32.83,19100.0
2007-08-02 12:20:00,32.83,32.87,32.78,32.86,10500.0,32.83,32.87,32.78,32.86,10500.0
2007-08-02 12:30:00,32.85,33.01,32.79,33.0,20200.0,32.85,33.01,32.79,33.0,20200.0
2007-08-02 12:40:00,33.01,33.04,32.94,32.98,26400.0,33.01,33.04,32.94,32.98,26400.0
2007-08-02 12:50:00,32.98,33.0,32.83,32.83,18800.0,32.98,33.0,32.83,32.83,18800.0
2007-08-02 13:00:00,32.82,32.86,32.69,32.77,34700.0,32.82,32.86,32.69,32.77,34700.0
2007-08-02 13:10:00,32.76,32.83,32.69,32.83,17400.0,32.76,32.83,32.69,32.83,17400.0
2007-08-02 13:20:00,32.8,32.8,32.68,32.74,17900.0,32.8,32.8,32.68,32.74,17900.0
2007-08-02 13:30:00,32.75,32.9,32.72,32.78,25500.0,32.75,32.9,32.72,32.78,25500.0
2007-08-02 13:40:00,32.77,32.8,32.63,32.7,70600.0,32.77,32.8,32.63,32.7,70600.0
2007-08-02 13:50:00,32.68,32.81,32.68,32.81,100000.0,32.68,32.81,32.68,32.81,100000.0
2007-08-02 14:00:00,32.79,32.96,32.76,32.84,28200.0,32.79,32.96,32.76,32.84,28200.0
2007-08-02 14:10:00,32.85,32.91,32.8,32.9,17000.0,32.85,32.91,32.8,32.9,17000.0
2007-08-02 14:20:00,32.91,32.92,32.78,32.84,17300.0,32.91,32.92,32.78,32.84,17300.0
2007-08-02 14:30:00,32.87,32.99,32.75,32.75,32400.0,32.87,32.99,32.75,32.75,32400.0
2007-08-02 14:40:00,32.75,32.96,32.75,32.92,23200.0,32.75,32.96,32.75,32.92,23200.0
2007-08-02 14:50:00,32.94,32.98,32.85,32.94,11200.0,32.94,32.98,32.85,32.94,11200.0
2007-08-02 15:00:00,32.93,33.05,32.9,33.05,34800.0,32.93,33.05,32.9,33.05,34800.0
2007-08-02 15:10:00,33.06,33.14,33.03,33.06,23500.0,33.06,33.14,33.03,33.06,23500.0
2007-08-02 15:20:00,33.06,33.21,33.06,33.17,43400.0,33.06,33.21,33.06,33.17,43400.0
2007-08-02 15:30:00,33.17,33.17,33.06,33.11,44600.0,33.17,33.17,33.06,33.11,44600.0
2007-08-02 15:40:00,33.12,33.12,33.0,33.11,48100.0,33.12,33.12,33.0,33.11,48100.0
2007-08-02 15:50:00,33.12,33.23,33.03,33.17,78500.0,33.12,33.23,33.03,33.17,78500.0
2007-08-03 09:30:00,33.24,33.49,33.03,33.09,44300.0,33.24,33.49,33.03,33.09,44300.0
2007-08-03 09:40:00,33.11,33.22,32.91,32.98,50700.0,33.11,33.22,32.91,32.98,50700.0
2007-08-03 09:50:00,33.0,33.07,32.96,33.05,72400.0,33.0,33.07,32.96,33.05,72400.0
2007-08-03 10:00:00,33.04,33.07,32.83,32.93,100200.0,33.04,33.07,32.83,32.93,100200.0
2007-08-03 10:10:00,32.91,33.12,32.91,33.09,52800.0,32.91,33.12,32.91,33.09,52800.0
2007-08-03 10:20:00,33.09,33.18,33.0,33.18,43600.0,33.09,33.18,33.0,33.18,43600.0
2007-08-03 10:30:00,33.19,33.34,33.17,33.23,39000.0,33.19,33.34,33.17,33.23,39000.0
2007-08-03 10:40:00,33.22,33.3,33.13,33.23,30600.0,33.22,33.3,33.13,33.23,30600.0
2007-08-03 10:50:00,33.25,33.35,33.16,33.3,29900.0,33.25,33.35,33.16,33.3,29900.0
2007-08-03 11:00:00,33.29,33.42,33.23,33.23,34300.0,33.29,33.42,33.23,33.23,34300.0
2007-08-03 11:10:00,33.23,33.43,33.12,33.31,31600.0,33.23,33.43,33.12,33.31,31600.0
2007-08-03 11:20:00,33.31,33.31,33.05,33.11,38400.0,33.31,33.31,33.05,33.11,38400.0
2007-08-03 11:30:00,33.15,33.19,33.03,33.11,31900.0,33.15,33.19,33.03,33.11,31900.0
2007-08-03 11:40:00,33.11,33.28,33.1,33.18,34000.0,33.11,33.28,33.1,33.18,34000.0
2007-08-03 11:50:00,33.19,33.29,33.08,33.19,28000.0,33.19,33.29,33.08,33.19,28000.0
2007-08-03 12:00:00,33.17,33.26,33.13,33.23,19100.0,33.17,33.26,33.13,33.23,19100.0
2007-08-03 12:10:00,33.25,33.37,33.18,33.23,44900.0,33.25,33.37,33.18,33.23,44900.0
2007-08-03 12:20:00,33.23,33.23,33.05,33.17,49000.0,33.23,33.23,33.05,33.17,49000.0
2007-08-03 12:30:00,33.17,33.22,33.13,33.2,94800.0,33.17,33.22,33.13,33.2,94800.0
2007-08-03 12:40:00,33.21,33.21,33.06,33.15,64900.0,33.21,33.21,33.06,33.15,64900.0
2007-08-03 12:50:00,33.15,33.2,33.08,33.17,83300.0,33.15,33.2,33.08,33.17,83300.0
2007-08-03 13:00:00,33.17,33.18,33.11,33.15,39000.0,33.17,33.18,33.11,33.15,39000.0
2007-08-03 13:10:00,33.17,33.39,33.15,33.37,103800.0,33.17,33.39,33.15,33.37,103800.0
2007-08-03 13:20:00,33.39,33.5,33.38,33.47,67400.0,33.39,33.5,33.38,33.47,67400.0
2007-08-03 13:30:00,33.48,33.51,33.47,33.48,51800.0,33.48,33.51,33.47,33.48,51800.0
2007-08-03 13:40:00,33.48,33.59,33.48,33.59,77400.0,33.48,33.59,33.48,33.59,77400.0
2007-08-03 13:50:00,33.59,33.76,33.56,33.69,92400.0,33.59,33.76,33.56,33.69,92400.0
2007-08-03 14:00:00,33.7,33.72,33.61,33.61,66600.0,33.7,33.72,33.61,33.61,66600.0
2007-08-03 14:10:00,33.65,33.7,33.57,33.59,86300.0,33.65,33.7,33.57,33.59,86300.0
2007-08-03 14:20:00,33.59,33.62,33.47,33.47,108900.0,33.59,33.62,33.47,33.47,108900.0
2007-08-03 14:30:00,33.46,33.59,33.46,33.46,71300.0,33.46,33.59,33.46,33.46,71300.0
2007-08-03 14:40:00,33.48,33.63,33.43,33.44,78100.0,33.48,33.63,33.43,33.44,78100.0
2007-08-03 14:50:00,33.43,33.64,33.42,33.59,100800.0,33.43,33.64,33.42,33.59,100800.0
2007-08-03 15:00:00,33.59,33.7,33.5,33.69,97900.0,33.59,33.7,33.5,33.69,97900.0
2007-08-03 15:10:00,33.67,33.73,33.55,33.56,67400.0,33.67,33.73,33.55,33.56,67400.0
2007-08-03 15:20:00,33.56,33.58,33.36,33.38,50100.0,33.56,33.58,33.36,33.38,50100.0
2007-08-03 15:30:00,33.37,33.46,33.24,33.26,78400.0,33.37,33.46,33.24,33.26,78400.0
2007-08-03 15:40:00,33.27,33.28,33.17,33.26,77400.0,33.27,33.28,33.17,33.26,77400.0
2007-08-03 15:50:00,33.26,33.34,33.17,33.24,88700.0,33.26,33.34,33.17,33.24,88700.0
2007-08-06 09:30:00,33.49,33.8,33.27,33.36,65300.0,33.49,33.8,33.27,33.36,65300.0
2007-08-06 09:40:00,33.33,33.42,33.23,33.35,40300.0,33.33,33.42,33.23,33.35,40300.0
2007-08-06 09:50:00,33.35,33.85,33.24,33.85,76300.0,33.35,33.85,33.24,33.85,76300.0
2007-08-06 10:00:00,33.85,34.14,33.78,34.1,124500.0,33.85,34.14,33.78,34.1,124500.0
2007-08-06 10:10:00,34.09,34.38,33.88,34.2,129300.0,34.09,34.38,33.88,34.2,129300.0
2007-08-06 10:20:00,34.19,34.3,34.1,34.17,52700.0,34.19,34.3,34.1,34.17,52700.0
2007-08-06 10:30:00,34.18,34.4,34.13,34.4,78100.0,34.18,34.4,34.13,34.4,78100.0
2007-08-06 10:40:00,34.4,34.55,34.33,34.48,87600.0,34.4,34.55,34.33,34.48,87600.0
2007-08-06 10:50:00,34.5,34.58,34.44,34.53,85000.0,34.5,34.58,34.44,34.53,85000.0
2007-08-06 11:00:00,34.53,34.58,34.41,34.51,94900.0,34.53,34.58,34.41,34.51,94900.0
2007-08-06 11:10:00,34.51,34.61,34.44,34.61,68000.0,34.51,34.61,34.44,34.61,68000.0
2007-08-06 11:20:00,34.63,34.74,34.54,34.69,51400.0,34.63,34.74,34.54,34.69,51400.0
2007-08-06 11:30:00,34.7,34.75,34.61,34.74,40200.0,34.7,34.75,34.61,34.74,40200.0
2007-08-06 11:40:00,34.74,34.98,34.73,34.95,129900.0,34.74,34.98,34.73,34.95,129900.0
2007-08-06 11:50:00,34.95,35.2,34.94,35.09,183300.0,34.95,35.2,34.94,35.09,183300.0
2007-08-06 12:00:00,35.1,35.11,34.9,35.01,66200.0,35.1,35.11,34.9,35.01,66200.0
2007-08-06 12:10:00,35.04,35.12,35.01,35.1,46200.0,35.04,35.12,35.01,35.1,46200.0
2007-08-06 12:20:00,35.09,35.12,35.07,35.11,47600.0,35.09,35.12,35.07,35.11,47600.0
2007-08-06 12:30:00,35.12,35.4,35.09,35.39,128600.0,35.12,35.4,35.09,35.39,128600.0
2007-08-06 12:40:00,35.38,35.41,35.31,35.34,73500.0,35.38,35.41,35.31,35.34,73500.0
2007-08-06 12:50:00,35.35,35.64,35.35,35.64,113000.0,35.35,35.64,35.35,35.64,113000.0
2007-08-06 13:00:00,35.65,35.7,35.53,35.58,74700.0,35.65,35.7,35.53,35.58,74700.0
2007-08-06 13:10:00,35.58,35.73,35.5,35.6,78100.0,35.58,35.73,35.5,35.6,78100.0
2007-08-06 13:20:00,35.62,35.64,35.47,35.51,81000.0,35.62,35.64,35.47,35.51,81000.0
2007-08-06 13:30:00,35.51,35.63,35.36,35.4,90400.0,35.51,35.63,35.36,35.4,90400.0
2007-08-06 13:40:00,35.4,35.53,35.31,35.49,50100.0,35.4,35.53,35.31,35.49,50100.0
2007-08-06 13:50:00,35.48,35.58,35.47,35.56,60200.0,35.48,35.58,35.47,35.56,60200.0
2007-08-06 14:00:00,35.55,35.86,35.54,35.84,74300.0,35.55,35.86,35.54,35.84,74300.0
2007-08-06 14:10:00,35.84,36.24,35.84,36.15,169700.0,35.84,36.24,35.84,36.15,169700.0
2007-08-06 14:20:00,36.17,36.23,35.92,35.98,83000.0,36.17,36.23,35.92,35.98,83000.0
2007-08-06 14:30:00,35.97,36.04,35.86,35.91,99700.0,35.97,36.04,35.86,35.91,99700.0
2007-08-06 14:40:00,35.92,35.96,35.78,35.83,99700.0,35.92,35.96,35.78,35.83,99700.0
2007-08-06 14:50:00,35.84,35.88,35.77,35.87,76600.0,35.84,35.88,35.77,35.87,76600.0
2007-08-06 15:00:00,35.87,35.99,35.85,35.98,103000.0,35.87,35.99,35.85,35.98,103000.0
2007-08-06 15:10:00,35.97,36.08,35.96,36.07,146400.0,35.97,36.08,35.96,36.07,146400.0
2007-08-06 15:20:00,36.08,36.14,36.04,36.12,158500.0,36.08,36.14,36.04,36.12,158500.0
2007-08-06 15:30:00,36.1,36.12,36.06,36.09,163000.0,36.1,36.12,36.06,36.09,163000.0
2007-08-06 15:40:00,36.09,36.11,35.88,35.9,142300.0,36.09,36.11,35.88,35.9,142300.0
2007-08-06 15:50:00,35.89,35.97,35.74,35.74,186200.0,35.89,35.97,35.74,35.74,186200.0
2007-08-07 09:30:00,35.62,35.75,35.45,35.69,62200.0,35.62,35.75,35.45,35.69,62200.0
2007-08-07 09:40:00,35.69,35.92,35.65,35.79,78900.0,35.69,35.92,35.65,35.79,78900.0
2007-08-07 09:50:00,35.8,35.96,35.79,35.9,151900.0,35.8,35.96,35.79,35.9,151900.0
2007-08-07 10:00:00,35.92,35.97,35.86,35.97,137100.0,35.92,35.97,35.86,35.97,137100.0
2007-08-07 10:10:00,35.97,36.17,35.9,36.08,105600.0,35.97,36.17,35.9,36.08,105600.0
2007-08-07 10:20:00,36.08,36.12,35.97,35.98,212800.0,36.08,36.12,35.97,35.98,212800.0
2007-08-07 10:30:00,35.97,36.07,35.92,35.94,183700.0,35.97,36.07,35.92,35.94,183700.0
2007-08-07 10:40:00,35.93,36.09,35.93,35.99,112600.0,35.93,36.09,35.93,35.99,112600.0
2007-08-07 10:50:00,35.99,36.07,35.99,36.01,97600.0,35.99,36.07,35.99,36.01,97600.0
2007-08-07 11:00:00,36.02,36.06,35.93,35.98,75600.0,36.02,36.06,35.93,35.98,75600.0
2007-08-07 11:10:00,35.99,36.2,35.99,36.18,75800.0,35.99,36.2,35.99,36.18,75800.0
2007-08-07 11:20:00,36.19,36.5,36.0,36.06,152500.0,36.19,36.5,36.0,36.06,152500.0
2007-08-07 11:30:00,36.05,36.24,36.01,36.21,45500.0,36.05,36.24,36.01,36.21,45500.0
2007-08-07 11:40:00,36.21,36.3,36.2,36.25,129100.0,36.21,36.3,36.2,36.25,129100.0
2007-08-07 11:50:00,36.24,36.44,36.22,36.44,95600.0,36.24,36.44,36.22,36.44,95600.0
2007-08-07 12:00:00,36.43,36.49,36.38,36.47,145900.0,36.43,36.49,36.38,36.47,145900.0
2007-08-07 12:10:00,36.46,36.65,36.46,36.63,64000.0,36.46,36.65,36.46,36.63,64000.0
2007-08-07 12:20:00,36.63,36.96,36.6,36.88,112400.0,36.63,36.96,36.6,36.88,112400.0
2007-08-07 12:30:00,36.88,37.68,36.88,37.65,255200.0,36.88,37.68,36.88,37.65,255200.0
2007-08-07 12:40:00,37.67,37.96,37.65,37.81,230700.0,37.67,37.96,37.65,37.81,230700.0
2007-08-07 12:50:00,37.82,38.17,37.8,37.95,335600.0,37.82,38.17,37.8,37.95,335600.0
2007-08-07 13:00:00,37.97,38.15,37.96,38.13,109400.0,37.97,38.15,37.96,38.13,109400.0
2007-08-07 13:10:00,38.14,38.15,37.97,38.02,86200.0,38.14,38.15,37.97,38.02,86200.0
2007-08-07 13:20:00,38.04,38.07,37.98,37.99,75300.0,38.04,38.07,37.98,37.99,75300.0
2007-08-07 13:30:00,37.99,38.06,37.99,38.0,72400.0,37.99,38.06,37.99,38.0,72400.0
2007-08-07 13:40:00,38.0,38.07,37.99,38.01,138900.0,38.0,38.07,37.99,38.01,138900.0
2007-08-07 13:50:00,38.03,38.25,37.99,38.17,98300.0,38.03,38.25,37.99,38.17,98300.0
2007-08-07 14:00:00,38.19,38.22,38.09,38.2,105500.0,38.19,38.22,38.09,38.2,105500.0
2007-08-07 14:10:00,38.2,38.25,37.73,37.76,151600.0,38.2,38.25,37.73,37.76,151600.0
2007-08-07 14:20:00,37.75,38.19,37.59,37.69,143800.0,37.75,38.19,37.59,37.69,143800.0
2007-08-07 14:30:00,37.69,37.86,37.32,37.39,206800.0,37.69,37.86,37.32,37.39,206800.0
2007-08-07 14:40:00,37.39,37.86,37.37,37.84,137400.0,37.39,37.86,37.37,37.84,137400.0
2007-08-07 14:50:00,37.84,38.03,37.81,38.0,104400.0,37.84,38.03,37.81,38.0,104400.0
2007-08-07 15:00:00,37.99,38.04,37.95,38.0,198700.0,37.99,38.04,37.95,38.0,198700.0
2007-08-07 15:10:00,38.0,38.03,37.74,37.85,176700.0,38.0,38.03,37.74,37.85,176700.0
2007-08-07 15:20:00,37.85,37.96,37.85,37.92,148600.0,37.85,37.96,37.85,37.92,148600.0
2007-08-07 15:30:00,37.95,38.0,37.78,37.79,191400.0,37.95,38.0,37.78,37.79,191400.0
2007-08-07 15:40:00,37.8,37.86,37.77,37.8,138700.0,37.8,37.86,37.77,37.8,138700.0
2007-08-07 15:50:00,37.8,37.81,37.56,37.64,258400.0,37.8,37.81,37.56,37.64,258400.0
2007-08-08 09:30:00,37.99,38.14,37.4,37.99,167400.0,37.99,38.14,37.4,37.99,167400.0
2007-08-08 09:40:00,37.99,38.02,37.74,37.9,219600.0,37.99,38.02,37.74,37.9,219600.0
2007-08-08 09:50:00,37.89,38.14,37.87,38.02,111600.0,37.89,38.14,37.87,38.02,111600.0
2007-08-08 10:00:00,38.0,38.13,37.97,38.01,174900.0,38.0,38.13,37.97,38.01,174900.0
2007-08-08 10:10:00,38.0,38.27,38.0,38.19,91500.0,38.0,38.27,38.0,38.19,91500.0
2007-08-08 10:20:00,38.19,38.21,37.93,37.99,158500.0,38.19,38.21,37.93,37.99,158500.0
2007-08-08 10:30:00,38.0,38.12,37.96,38.09,103200.0,38.0,38.12,37.96,38.09,103200.0
2007-08-08 10:40:00,38.09,38.11,38.04,38.09,100100.0,38.09,38.11,38.04,38.09,100100.0
2007-08-08 10:50:00,38.09,38.13,38.05,38.1,98600.0,38.09,38.13,38.05,38.1,98600.0
2007-08-08 11:00:00,38.1,38.13,38.09,38.1,153400.0,38.1,38.13,38.09,38.1,153400.0
2007-08-08 11:10:00,38.09,38.13,38.02,38.12,102400.0,38.09,38.13,38.02,38.12,102400.0
2007-08-08 11:20:00,38.13,38.25,38.12,38.19,107700.0,38.13,38.25,38.12,38.19,107700.0
2007-08-08 11:30:00,38.2,38.54,38.16,38.54,103100.0,38.2,38.54,38.16,38.54,103100.0
2007-08-08 11:40:00,38.54,38.8,38.54,38.61,136600.0,38.54,38.8,38.54,38.61,136600.0
2007-08-08 11:50:00,38.61,38.69,38.45,38.5,96600.0,38.61,38.69,38.45,38.5,96600.0
2007-08-08 12:00:00,38.5,38.5,38.26,38.46,85000.0,38.5,38.5,38.26,38.46,85000.0
2007-08-08 12:10:00,38.46,38.59,38.43,38.59,71000.0,38.46,38.59,38.43,38.59,71000.0
2007-08-08 12:20:00,38.59,38.98,38.59,38.98,58400.0,38.59,38.98,38.59,38.98,58400.0
2007-08-08 12:30:00,38.99,39.53,38.98,39.42,155700.0,38.99,39.53,38.98,39.42,155700.0
2007-08-08 12:40:00,39.44,39.46,39.35,39.39,58300.0,39.44,39.46,39.35,39.39,58300.0
2007-08-08 12:50:00,39.41,39.45,39.25,39.34,89300.0,39.41,39.45,39.25,39.34,89300.0
2007-08-08 13:00:00,39.33,39.44,39.33,39.38,72900.0,39.33,39.44,39.33,39.38,72900.0
2007-08-08 13:10:00,39.39,39.48,39.38,39.47,92700.0,39.39,39.48,39.38,39.47,92700.0
2007-08-08 13:20:00,39.48,39.49,39.34,39.4,57800.0,39.48,39.49,39.34,39.4,57800.0
2007-08-08 13:30:00,39.39,39.66,39.37,39.63,122300.0,39.39,39.66,39.37,39.63,122300.0
2007-08-08 13:40:00,39.63,39.7,39.5,39.67,163400.0,39.63,39.7,39.5,39.67,163400.0
2007-08-08 13:50:00,39.68,39.8,39.68,39.79,90800.0,39.68,39.8,39.68,39.79,90800.0
2007-08-08 14:00:00,39.8,39.8,39.48,39.49,124900.0,39.8,39.8,39.48,39.49,124900.0
2007-08-08 14:10:00,39.49,39.52,39.37,39.42,104500.0,39.49,39.52,39.37,39.42,104500.0
2007-08-08 14:20:00,39.4,39.46,39.3,39.43,51800.0,39.4,39.46,39.3,39.43,51800.0
2007-08-08 14:30:00,39.44,39.44,38.68,38.7,158900.0,39.44,39.44,38.68,38.7,158900.0
2007-08-08 14:40:00,38.71,38.75,38.22,38.51,88000.0,38.71,38.75,38.22,38.51,88000.0
2007-08-08 14:50:00,38.5,38.61,38.34,38.35,48100.0,38.5,38.61,38.34,38.35,48100.0
2007-08-08 15:00:00,38.35,38.42,38.22,38.22,78100.0,38.35,38.42,38.22,38.22,78100.0
2007-08-08 15:10:00,38.22,38.4,38.2,38.36,71100.0,38.22,38.4,38.2,38.36,71100.0
2007-08-08 15:20:00,38.36,38.51,38.3,38.31,68200.0,38.36,38.51,38.3,38.31,68200.0
2007-08-08 15:30:00,38.3,38.36,38.21,38.33,108900.0,38.3,38.36,38.21,38.33,108900.0
2007-08-08 15:40:00,38.3,38.35,38.21,38.24,101500.0,38.3,38.35,38.21,38.24,101500.0
2007-08-08 15:50:00,38.22,38.5,38.21,38.5,105600.0,38.22,38.5,38.21,38.5,105600.0
2007-08-09 09:30:00,37.76,38.23,37.5,38.2,141300.0,37.76,38.23,37.5,38.2,141300.0
2007-08-09 09:40:00,38.2,38.5,38.1,38.39,119800.0,38.2,38.5,38.1,38.39,119800.0
2007-08-09 09:50:00,38.33,38.54,38.28,38.5,84900.0,38.33,38.54,38.28,38.5,84900.0
2007-08-09 10:00:00,38.5,39.15,38.5,39.06,107400.0,38.5,39.15,38.5,39.06,107400.0
2007-08-09 10:10:00,39.08,39.16,38.99,39.09,107700.0,39.08,39.16,38.99,39.09,107700.0
2007-08-09 10:20:00,39.02,39.09,38.62,38.96,97300.0,39.02,39.09,38.62,38.96,97300.0
2007-08-09 10:30:00,38.95,39.03,38.78,38.82,75700.0,38.95,39.03,38.78,38.82,75700.0
2007-08-09 10:40:00,38.85,38.88,38.24,38.43,90600.0,38.85,38.88,38.24,38.43,90600.0
2007-08-09 10:50:00,38.45,38.5,38.04,38.18,94300.0,38.45,38.5,38.04,38.18,94300.0
2007-08-09 11:00:00,38.2,38.34,38.03,38.34,91800.0,38.2,38.34,38.03,38.34,91800.0
2007-08-09 11:10:00,38.32,38.74,38.32,38.7,109100.0,38.32,38.74,38.32,38.7,109100.0
2007-08-09 11:20:00,38.67,38.78,38.61,38.75,49800.0,38.67,38.78,38.61,38.75,49800.0
2007-08-09 11:30:00,38.73,38.78,38.58,38.7,56700.0,38.73,38.78,38.58,38.7,56700.0
2007-08-09 11:40:00,38.69,38.75,38.32,38.46,150800.0,38.69,38.75,38.32,38.46,150800.0
2007-08-09 11:50:00,38.46,38.75,38.45,38.74,71200.0,38.46,38.75,38.45,38.74,71200.0
2007-08-09 12:00:00,38.75,38.77,38.67,38.68,90600.0,38.75,38.77,38.67,38.68,90600.0
2007-08-09 12:10:00,38.69,38.73,38.67,38.73,50700.0,38.69,38.73,38.67,38.73,50700.0
2007-08-09 12:20:00,38.73,38.75,38.65,38.71,74500.0,38.73,38.75,38.65,38.71,74500.0
2007-08-09 12:30:00,38.72,38.75,38.58,38.73,55000.0,38.72,38.75,38.58,38.73,55000.0
2007-08-09 12:40:00,38.72,38.72,38.45,38.51,81400.0,38.72,38.72,38.45,38.51,81400.0
2007-08-09 12:50:00,38.52,38.73,38.1,38.58,74600.0,38.52,38.73,38.1,38.58,74600.0
2007-08-09 13:00:00,38.59,38.75,38.42,38.6,75000.0,38.59,38.75,38.42,38.6,75000.0
2007-08-09 13:10:00,38.6,38.94,38.34,38.91,58900.0,38.6,38.94,38.34,38.91,58900.0
2007-08-09 13:20:00,38.91,39.18,38.9,39.11,99300.0,38.91,39.18,38.9,39.11,99300.0
2007-08-09 13:30:00,39.09,39.13,38.82,39.0,75200.0,39.09,39.13,38.82,39.0,75200.0
2007-08-09 13:40:00,38.99,39.01,38.9,38.93,69700.0,38.99,39.01,38.9,38.93,69700.0
2007-08-09 13:50:00,38.91,39.0,38.78,38.9,52000.0,38.91,39.0,38.78,38.9,52000.0
2007-08-09 14:00:00,38.89,39.0,38.68,38.83,65600.0,38.89,39.0,38.68,38.83,65600.0
2007-08-09 14:10:00,38.83,38.91,38.77,38.86,55700.0,38.83,38.91,38.77,38.86,55700.0
2007-08-09 14:20:00,38.86,39.0,38.75,38.82,71300.0,38.86,39.0,38.75,38.82,71300.0
2007-08-09 14:30:00,38.85,38.88,38.4,38.85,79900.0,38.85,38.88,38.4,38.85,79900.0
2007-08-09 14:40:00,38.86,38.96,38.69,38.93,65300.0,38.86,38.96,38.69,38.93,65300.0
2007-08-09 14:50:00,38.91,39.07,38.85,38.9,75800.0,38.91,39.07,38.85,38.9,75800.0
2007-08-09 15:00:00,38.9,39.06,38.87,39.03,115600.0,38.9,39.06,38.87,39.03,115600.0
2007-08-09 15:10:00,39.04,39.06,38.6,38.73,108600.0,39.04,39.06,38.6,38.73,108600.0
2007-08-09 15:20:00,38.73,38.82,38.48,38.75,108900.0,38.73,38.82,38.48,38.75,108900.0
2007-08-09 15:30:00,38.75,38.82,38.43,38.74,149400.0,38.75,38.82,38.43,38.74,149400.0
2007-08-09 15:40:00,38.7,38.95,38.66,38.88,140600.0,38.7,38.95,38.66,38.88,140600.0
2007-08-09 15:50:00,38.87,38.92,37.48,38.18,286700.0,38.87,38.92,37.48,38.18,286700.0
2007-08-10 09:30:00,37.93,38.0,37.48,37.69,110400.0,37.93,38.0,37.48,37.69,110400.0
2007-08-10 09:40:00,37.68,37.68,36.62,36.99,203400.0,37.68,37.68,36.62,36.99,203400.0
2007-08-10 09:50:00,36.96,37.08,36.54,36.92,179100.0,36.96,37.08,36.54,36.92,179100.0
2007-08-10 10:00:00,36.92,36.93,36.67,36.86,135900.0,36.92,36.93,36.67,36.86,135900.0
2007-08-10 10:10:00,36.86,37.19,36.83,37.15,148300.0,36.86,37.19,36.83,37.15,148300.0
2007-08-10 10:20:00,37.18,37.3,37.13,37.22,58600.0,37.18,37.3,37.13,37.22,58600.0
2007-08-10 10:30:00,37.24,37.49,37.21,37.24,80000.0,37.24,37.49,37.21,37.24,80000.0
2007-08-10 10:40:00,37.21,37.68,37.04,37.13,80700.0,37.21,37.68,37.04,37.13,80700.0
2007-08-10 10:50:00,37.14,37.24,36.85,36.99,70300.0,37.14,37.24,36.85,36.99,70300.0
2007-08-10 11:00:00,37.0,37.75,36.98,37.35,63800.0,37.0,37.75,36.98,37.35,63800.0
2007-08-10 11:10:00,37.36,37.46,37.09,37.28,48200.0,37.36,37.46,37.09,37.28,48200.0
2007-08-10 11:20:00,37.25,37.28,36.91,36.91,77800.0,37.25,37.28,36.91,36.91,77800.0
2007-08-10 11:30:00,36.94,37.02,36.77,36.78,55600.0,36.94,37.02,36.77,36.78,55600.0
2007-08-10 11:40:00,36.79,37.05,36.79,36.94,48000.0,36.79,37.05,36.79,36.94,48000.0
2007-08-10 11:50:00,36.94,37.06,36.91,37.0,55700.0,36.94,37.06,36.91,37.0,55700.0
2007-08-10 12:00:00,37.0,37.25,36.83,36.96,87800.0,37.0,37.25,36.83,36.96,87800.0
2007-08-10 12:10:00,37.02,37.08,36.77,37.0,164500.0,37.02,37.08,36.77,37.0,164500.0
2007-08-10 12:20:00,37.0,37.16,36.88,37.01,349500.0,37.0,37.16,36.88,37.01,349500.0
2007-08-10 12:30:00,37.01,37.19,36.99,37.07,87900.0,37.01,37.19,36.99,37.07,87900.0
2007-08-10 12:40:00,37.07,37.09,36.96,36.99,157500.0,37.07,37.09,36.96,36.99,157500.0
2007-08-10 12:50:00,36.97,37.12,36.96,36.97,117200.0,36.97,37.12,36.96,36.97,117200.0
2007-08-10 13:00:00,36.98,37.0,36.86,36.93,89900.0,36.98,37.0,36.86,36.93,89900.0
2007-08-10 13:10:00,36.92,36.92,36.78,36.82,41700.0,36.92,36.92,36.78,36.82,41700.0
2007-08-10 13:20:00,36.82,37.0,36.64,36.68,62300.0,36.82,37.0,36.64,36.68,62300.0
2007-08-10 13:30:00,36.67,36.77,36.65,36.65,47000.0,36.67,36.77,36.65,36.65,47000.0
2007-08-10 13:40:00,36.65,36.7,36.34,36.35,58600.0,36.65,36.7,36.34,36.35,58600.0
2007-08-10 13:50:00,36.34,36.45,36.11,36.13,71400.0,36.34,36.45,36.11,36.13,71400.0
2007-08-10 14:00:00,36.13,36.27,35.5,35.83,120100.0,36.13,36.27,35.5,35.83,120100.0
2007-08-10 14:10:00,35.85,36.2,35.77,36.15,79200.0,35.85,36.2,35.77,36.15,79200.0
2007-08-10 14:20:00,36.19,36.33,36.14,36.25,83300.0,36.19,36.33,36.14,36.25,83300.0
2007-08-10 14:30:00,36.26,36.35,36.15,36.33,39700.0,36.26,36.35,36.15,36.33,39700.0
2007-08-10 14:40:00,36.33,36.45,35.97,36.04,47600.0,36.33,36.45,35.97,36.04,47600.0
2007-08-10 14:50:00,36.02,36.16,35.86,35.86,48900.0,36.02,36.16,35.86,35.86,48900.0
2007-08-10 15:00:00,35.9,36.31,35.9,36.29,62100.0,35.9,36.31,35.9,36.29,62100.0
2007-08-10 15:10:00,36.27,36.5,36.15,36.28,75400.0,36.27,36.5,36.15,36.28,75400.0
2007-08-10 15:20:00,36.29,36.81,36.29,36.64,61200.0,36.29,36.81,36.29,36.64,61200.0
2007-08-10 15:30:00,36.64,37.27,36.44,36.94,117500.0,36.64,37.27,36.44,36.94,117500.0
2007-08-10 15:40:00,36.91,36.98,36.73,36.88,107900.0,36.91,36.98,36.73,36.88,107900.0
2007-08-10 15:50:00,36.87,36.96,36.56,36.58,176900.0,36.87,36.96,36.56,36.58,176900.0
2007-08-13 09:30:00,37.0,37.04,35.5,36.32,58400.0,37.0,37.04,35.5,36.32,58400.0
2007-08-13 09:40:00,36.31,36.36,36.08,36.33,52100.0,36.31,36.36,36.08,36.33,52100.0
2007-08-13 09:50:00,36.33,36.56,36.33,36.47,32100.0,36.33,36.56,36.33,36.47,32100.0
2007-08-13 10:00:00,36.47,36.57,36.41,36.48,36000.0,36.47,36.57,36.41,36.48,36000.0
2007-08-13 10:10:00,36.49,36.5,36.34,36.43,29400.0,36.49,36.5,36.34,36.43,29400.0
2007-08-13 10:20:00,36.42,36.61,36.39,36.51,33600.0,36.42,36.61,36.39,36.51,33600.0
2007-08-13 10:30:00,36.47,36.5,36.25,36.44,81700.0,36.47,36.5,36.25,36.44,81700.0
2007-08-13 10:40:00,36.39,36.39,35.88,35.99,57200.0,36.39,36.39,35.88,35.99,57200.0
2007-08-13 10:50:00,35.99,36.0,35.72,35.85,77000.0,35.99,36.0,35.72,35.85,77000.0
2007-08-13 11:00:00,35.85,36.0,35.72,35.98,51500.0,35.85,36.0,35.72,35.98,51500.0
2007-08-13 11:10:00,35.98,36.0,35.9,35.9,27500.0,35.98,36.0,35.9,35.9,27500.0
2007-08-13 11:20:00,35.91,36.09,35.9,35.95,47200.0,35.91,36.09,35.9,35.95,47200.0
2007-08-13 11:30:00,35.93,36.2,35.88,36.16,33700.0,35.93,36.2,35.88,36.16,33700.0
2007-08-13 11:40:00,36.15,36.16,35.96,36.04,33900.0,36.15,36.16,35.96,36.04,33900.0
2007-08-13 11:50:00,36.03,36.05,35.95,36.03,19500.0,36.03,36.05,35.95,36.03,19500.0
2007-08-13 12:00:00,36.02,36.05,35.88,35.95,21000.0,36.02,36.05,35.88,35.95,21000.0
2007-08-13 12:10:00,35.94,35.98,35.89,35.93,36400.0,35.94,35.98,35.89,35.93,36400.0
2007-08-13 12:20:00,35.93,36.01,35.89,35.98,31700.0,35.93,36.01,35.89,35.98,31700.0
2007-08-13 12:30:00,35.97,36.02,35.92,35.95,27700.0,35.97,36.02,35.92,35.95,27700.0
2007-08-13 12:40:00,35.95,36.02,35.89,35.92,67400.0,35.95,36.02,35.89,35.92,67400.0
2007-08-13 12:50:00,35.95,35.95,35.88,35.9,32200.0,35.95,35.95,35.88,35.9,32200.0
2007-08-13 13:00:00,35.92,35.97,35.88,35.92,43100.0,35.92,35.97,35.88,35.92,43100.0
2007-08-13 13:10:00,35.92,35.96,35.88,35.91,41600.0,35.92,35.96,35.88,35.91,41600.0
2007-08-13 13:20:00,35.92,36.17,35.9,36.08,68500.0,35.92,36.17,35.9,36.08,68500.0
2007-08-13 13:30:00,36.05,36.09,35.92,35.98,19600.0,36.05,36.09,35.92,35.98,19600.0
2007-08-13 13:40:00,35.97,36.01,35.9,35.92,17000.0,35.97,36.01,35.9,35.92,17000.0
2007-08-13 13:50:00,35.9,35.98,35.9,35.96,22600.0,35.9,35.98,35.9,35.96,22600.0
2007-08-13 14:00:00,35.93,35.96,35.8,35.91,31100.0,35.93,35.96,35.8,35.91,31100.0
2007-08-13 14:10:00,35.91,35.91,35.8,35.84,35000.0,35.91,35.91,35.8,35.84,35000.0
2007-08-13 14:20:00,35.84,36.02,35.84,35.9,27400.0,35.84,36.02,35.84,35.9,27400.0
2007-08-13 14:30:00,35.89,35.93,35.78,35.88,37500.0,35.89,35.93,35.78,35.88,37500.0
2007-08-13 14:40:00,35.89,35.93,35.78,35.91,39400.0,35.89,35.93,35.78,35.91,39400.0
2007-08-13 14:50:00,35.88,35.93,35.8,35.81,51000.0,35.88,35.93,35.8,35.81,51000.0
2007-08-13 15:00:00,35.8,35.93,35.79,35.8,54300.0,35.8,35.93,35.79,35.8,54300.0
2007-08-13 15:10:00,35.81,35.98,35.77,35.86,54700.0,35.81,35.98,35.77,35.86,54700.0
2007-08-13 15:20:00,35.86,36.0,35.78,36.0,50600.0,35.86,36.0,35.78,36.0,50600.0
2007-08-13 15:30:00,35.97,36.19,35.89,36.16,31000.0,35.97,36.19,35.89,36.16,31000.0
2007-08-13 15:40:00,36.15,36.19,35.96,36.0,54300.0,36.15,36.19,35.96,36.0,54300.0
2007-08-13 15:50:00,35.99,36.1,35.87,35.99,66200.0,35.99,36.1,35.87,35.99,66200.0
2007-08-14 09:30:00,36.2,36.23,35.89,36.05,26700.0,36.2,36.23,35.89,36.05,26700.0
2007-08-14 09:40:00,36.01,36.16,35.93,36.13,52900.0,36.01,36.16,35.93,36.13,52900.0
2007-08-14 09:50:00,36.12,36.29,36.01,36.25,34600.0,36.12,36.29,36.01,36.25,34600.0
2007-08-14 10:00:00,36.22,36.22,35.86,35.88,69100.0,36.22,36.22,35.86,35.88,69100.0
2007-08-14 10:10:00,35.87,36.02,35.82,35.86,20300.0,35.87,36.02,35.82,35.86,20300.0
2007-08-14 10:20:00,35.86,35.87,35.59,35.62,34600.0,35.86,35.87,35.59,35.62,34600.0
2007-08-14 10:30:00,35.6,35.75,35.51,35.75,20700.0,35.6,35.75,35.51,35.75,20700.0
2007-08-14 10:40:00,35.74,35.75,35.6,35.62,29800.0,35.74,35.75,35.6,35.62,29800.0
2007-08-14 10:50:00,35.61,35.63,35.0,35.37,63200.0,35.61,35.63,35.0,35.37,63200.0
2007-08-14 11:00:00,35.34,35.37,35.11,35.24,31900.0,35.34,35.37,35.11,35.24,31900.0
2007-08-14 11:10:00,35.3,35.53,35.23,35.5,24300.0,35.3,35.53,35.23,35.5,24300.0
2007-08-14 11:20:00,35.5,35.53,35.22,35.27,20900.0,35.5,35.53,35.22,35.27,20900.0
2007-08-14 11:30:00,35.27,35.42,35.27,35.3,25000.0,35.27,35.42,35.27,35.3,25000.0
2007-08-14 11:40:00,35.3,35.5,35.18,35.42,20100.0,35.3,35.5,35.18,35.42,20100.0
2007-08-14 11:50:00,35.42,35.6,35.33,35.52,16200.0,35.42,35.6,35.33,35.52,16200.0
2007-08-14 12:00:00,35.53,35.57,35.31,35.32,11800.0,35.53,35.57,35.31,35.32,11800.0
2007-08-14 12:10:00,35.31,35.34,35.26,35.32,21700.0,35.31,35.34,35.26,35.32,21700.0
2007-08-14 12:20:00,35.34,35.38,35.06,35.18,31300.0,35.34,35.38,35.06,35.18,31300.0
2007-08-14 12:30:00,35.19,35.25,35.18,35.18,20500.0,35.19,35.25,35.18,35.18,20500.0
2007-08-14 12:40:00,35.17,35.25,35.12,35.16,14700.0,35.17,35.25,35.12,35.16,14700.0
2007-08-14 12:50:00,35.18,35.2,35.11,35.14,10900.0,35.18,35.2,35.11,35.14,10900.0
2007-08-14 13:00:00,35.15,35.17,35.04,35.13,20300.0,35.15,35.17,35.04,35.13,20300.0
2007-08-14 13:10:00,35.13,35.25,35.08,35.24,20200.0,35.13,35.25,35.08,35.24,20200.0
2007-08-14 13:20:00,35.25,35.25,35.2,35.2,21800.0,35.25,35.25,35.2,35.2,21800.0
2007-08-14 13:30:00,35.21,35.34,35.18,35.32,22600.0,35.21,35.34,35.18,35.32,22600.0
2007-08-14 13:40:00,35.3,35.32,35.15,35.23,30100.0,35.3,35.32,35.15,35.23,30100.0
2007-08-14 13:50:00,35.21,35.25,35.05,35.05,25500.0,35.21,35.25,35.05,35.05,25500.0
2007-08-14 14:00:00,35.06,35.17,35.01,35.1,40100.0,35.06,35.17,35.01,35.1,40100.0
2007-08-14 14:10:00,35.12,35.25,35.08,35.23,17200.0,35.12,35.25,35.08,35.23,17200.0
2007-08-14 14:20:00,35.24,35.37,35.22,35.29,23100.0,35.24,35.37,35.22,35.29,23100.0
2007-08-14 14:30:00,35.26,35.39,35.1,35.17,23200.0,35.26,35.39,35.1,35.17,23200.0
2007-08-14 14:40:00,35.13,35.2,35.02,35.19,21400.0,35.13,35.2,35.02,35.19,21400.0
2007-08-14 14:50:00,35.16,35.37,35.06,35.25,16200.0,35.16,35.37,35.06,35.25,16200.0
2007-08-14 15:00:00,35.25,35.41,35.23,35.31,24000.0,35.25,35.41,35.23,35.31,24000.0
2007-08-14 15:10:00,35.28,35.42,35.23,35.3,17600.0,35.28,35.42,35.23,35.3,17600.0
2007-08-14 15:20:00,35.31,35.54,35.27,35.37,26700.0,35.31,35.54,35.27,35.37,26700.0
2007-08-14 15:30:00,35.35,35.35,35.11,35.11,38800.0,35.35,35.35,35.11,35.11,38800.0
2007-08-14 15:40:00,35.13,35.25,35.07,35.19,34400.0,35.13,35.25,35.07,35.19,34400.0
2007-08-14 15:50:00,35.2,35.29,35.07,35.14,67800.0,35.2,35.29,35.07,35.14,67800.0
2007-08-15 09:30:00,34.9,35.34,34.7,35.34,38500.0,34.9,35.34,34.7,35.34,38500.0
2007-08-15 09:40:00,35.35,35.96,35.34,35.81,70200.0,35.35,35.96,35.34,35.81,70200.0
2007-08-15 09:50:00,35.8,36.0,35.73,35.99,53300.0,35.8,36.0,35.73,35.99,53300.0
2007-08-15 10:00:00,35.98,36.02,35.61,35.98,44900.0,35.98,36.02,35.61,35.98,44900.0
2007-08-15 10:10:00,35.91,35.95,35.81,35.82,32200.0,35.91,35.95,35.81,35.82,32200.0
2007-08-15 10:20:00,35.82,36.24,35.75,36.24,33300.0,35.82,36.24,35.75,36.24,33300.0
2007-08-15 10:30:00,36.22,36.22,35.89,35.96,14800.0,36.22,36.22,35.89,35.96,14800.0
2007-08-15 10:40:00,35.96,36.09,35.79,36.08,34200.0,35.96,36.09,35.79,36.08,34200.0
2007-08-15 10:50:00,36.11,36.19,36.02,36.15,20200.0,36.11,36.19,36.02,36.15,20200.0
2007-08-15 11:00:00,36.18,36.22,36.1,36.17,25000.0,36.18,36.22,36.1,36.17,25000.0
2007-08-15 11:10:00,36.17,36.21,36.15,36.2,14700.0,36.17,36.21,36.15,36.2,14700.0
2007-08-15 11:20:00,36.18,36.39,36.1,36.33,55300.0,36.18,36.39,36.1,36.33,55300.0
2007-08-15 11:30:00,36.36,36.37,36.06,36.06,31200.0,36.36,36.37,36.06,36.06,31200.0
2007-08-15 11:40:00,36.09,36.1,35.83,35.89,18200.0,36.09,36.1,35.83,35.89,18200.0
2007-08-15 11:50:00,35.9,35.96,35.79,35.93,29900.0,35.9,35.96,35.79,35.93,29900.0
2007-08-15 12:00:00,35.92,35.98,35.79,35.93,35300.0,35.92,35.98,35.79,35.93,35300.0
2007-08-15 12:10:00,35.95,36.1,35.89,36.05,11700.0,35.95,36.1,35.89,36.05,11700.0
2007-08-15 12:20:00,36.06,36.18,36.0,36.12,20700.0,36.06,36.18,36.0,36.12,20700.0
2007-08-15 12:30:00,36.07,36.19,35.93,36.17,12000.0,36.07,36.19,35.93,36.17,12000.0
2007-08-15 12:40:00,36.17,36.38,36.12,36.3,9600.0,36.17,36.38,36.12,36.3,9600.0
2007-08-15 12:50:00,36.33,36.33,36.18,36.25,4400.0,36.33,36.33,36.18,36.25,4400.0
2007-08-15 13:00:00,36.23,36.27,36.16,36.22,9300.0,36.23,36.27,36.16,36.22,9300.0
2007-08-15 13:10:00,36.22,36.49,36.18,36.48,25600.0,36.22,36.49,36.18,36.48,25600.0
2007-08-15 13:20:00,36.48,36.5,36.4,36.44,27200.0,36.48,36.5,36.4,36.44,27200.0
2007-08-15 13:30:00,36.44,36.76,36.44,36.62,38500.0,36.44,36.76,36.44,36.62,38500.0
2007-08-15 13:40:00,36.62,36.7,36.52,36.52,23300.0,36.62,36.7,36.52,36.52,23300.0
2007-08-15 13:50:00,36.55,36.55,36.42,36.47,38500.0,36.55,36.55,36.42,36.47,38500.0
2007-08-15 14:00:00,36.43,36.53,36.35,36.37,26500.0,36.43,36.53,36.35,36.37,26500.0
2007-08-15 14:10:00,36.38,36.39,36.11,36.19,34300.0,36.38,36.39,36.11,36.19,34300.0
2007-08-15 14:20:00,36.2,36.26,36.1,36.22,21300.0,36.2,36.26,36.1,36.22,21300.0
2007-08-15 14:30:00,36.23,36.26,36.0,36.05,29600.0,36.23,36.26,36.0,36.05,29600.0
2007-08-15 14:40:00,36.06,36.16,35.84,35.9,65300.0,36.06,36.16,35.84,35.9,65300.0
2007-08-15 14:50:00,35.89,35.92,35.68,35.7,45100.0,35.89,35.92,35.68,35.7,45100.0
2007-08-15 15:00:00,35.67,35.71,35.37,35.37,130800.0,35.67,35.71,35.37,35.37,130800.0
2007-08-15 15:10:00,35.39,35.48,35.29,35.4,45900.0,35.39,35.48,35.29,35.4,45900.0
2007-08-15 15:20:00,35.39,35.45,34.91,34.96,99600.0,35.39,35.45,34.91,34.96,99600.0
2007-08-15 15:30:00,34.97,35.04,34.93,35.0,107800.0,34.97,35.04,34.93,35.0,107800.0
2007-08-15 15:40:00,35.01,35.18,34.9,35.1,85200.0,35.01,35.18,34.9,35.1,85200.0
2007-08-15 15:50:00,35.12,35.24,34.89,34.9,140000.0,35.12,35.24,34.89,34.9,140000.0
2007-08-16 09:30:00,34.69,34.75,34.23,34.56,102600.0,34.69,34.75,34.23,34.56,102600.0
2007-08-16 09:40:00,34.55,35.21,34.43,35.16,72500.0,34.55,35.21,34.43,35.16,72500.0
2007-08-16 09:50:00,35.16,35.62,35.1,35.37,50000.0,35.16,35.62,35.1,35.37,50000.0
2007-08-16 10:00:00,35.36,35.44,35.04,35.36,41500.0,35.36,35.44,35.04,35.36,41500.0
2007-08-16 10:10:00,35.32,35.36,35.25,35.28,20000.0,35.32,35.36,35.25,35.28,20000.0
2007-08-16 10:20:00,35.28,35.32,35.09,35.13,35100.0,35.28,35.32,35.09,35.13,35100.0
2007-08-16 10:30:00,35.13,35.44,35.03,35.29,40000.0,35.13,35.44,35.03,35.29,40000.0
2007-08-16 10:40:00,35.26,35.46,35.22,35.33,38000.0,35.26,35.46,35.22,35.33,38000.0
2007-08-16 10:50:00,35.33,35.52,35.2,35.26,27200.0,35.33,35.52,35.2,35.26,27200.0
2007-08-16 11:00:00,35.28,35.75,35.26,35.68,36900.0,35.28,35.75,35.26,35.68,36900.0
2007-08-16 11:10:00,35.7,36.04,35.65,35.9,41700.0,35.7,36.04,35.65,35.9,41700.0
2007-08-16 11:20:00,35.87,35.95,35.72,35.72,20400.0,35.87,35.95,35.72,35.72,20400.0
2007-08-16 11:30:00,35.76,35.77,35.39,35.43,22900.0,35.76,35.77,35.39,35.43,22900.0
2007-08-16 11:40:00,35.4,35.8,35.4,35.74,24200.0,35.4,35.8,35.4,35.74,24200.0
2007-08-16 11:50:00,35.78,36.21,35.73,35.98,75800.0,35.78,36.21,35.73,35.98,75800.0
2007-08-16 12:00:00,36.01,36.15,35.53,35.57,63400.0,36.01,36.15,35.53,35.57,63400.0
2007-08-16 12:10:00,35.61,35.72,35.38,35.5,66300.0,35.61,35.72,35.38,35.5,66300.0
2007-08-16 12:20:00,35.54,35.56,35.44,35.46,39700.0,35.54,35.56,35.44,35.46,39700.0
2007-08-16 12:30:00,35.46,35.5,35.17,35.21,41200.0,35.46,35.5,35.17,35.21,41200.0
2007-08-16 12:40:00,35.21,35.21,34.32,34.5,85000.0,35.21,35.21,34.32,34.5,85000.0
2007-08-16 12:50:00,34.55,34.89,34.5,34.78,64700.0,34.55,34.89,34.5,34.78,64700.0
2007-08-16 13:00:00,34.74,34.75,34.55,34.64,56100.0,34.74,34.75,34.55,34.64,56100.0
2007-08-16 13:10:00,34.62,35.05,34.61,35.0,71200.0,34.62,35.05,34.61,35.0,71200.0
2007-08-16 13:20:00,35.01,35.05,34.92,34.99,58100.0,35.01,35.05,34.92,34.99,58100.0
2007-08-16 13:30:00,35.0,35.08,34.93,35.0,36900.0,35.0,35.08,34.93,35.0,36900.0
2007-08-16 13:40:00,34.98,35.12,34.9,34.95,37900.0,34.98,35.12,34.9,34.95,37900.0
2007-08-16 13:50:00,34.97,35.2,34.91,35.01,29100.0,34.97,35.2,34.91,35.01,29100.0
2007-08-16 14:00:00,35.01,35.3,34.89,35.18,31800.0,35.01,35.3,34.89,35.18,31800.0
2007-08-16 14:10:00,35.11,35.51,35.03,35.33,45700.0,35.11,35.51,35.03,35.33,45700.0
2007-08-16 14:20:00,35.33,35.41,35.22,35.29,48000.0,35.33,35.41,35.22,35.29,48000.0
2007-08-16 14:30:00,35.29,35.29,34.99,35.1,50500.0,35.29,35.29,34.99,35.1,50500.0
2007-08-16 14:40:00,35.13,35.16,34.89,34.93,52600.0,35.13,35.16,34.89,34.93,52600.0
2007-08-16 14:50:00,34.91,35.05,34.86,35.01,32100.0,34.91,35.05,34.86,35.01,32100.0
2007-08-16 15:00:00,35.03,35.19,34.79,34.85,106300.0,35.03,35.19,34.79,34.85,106300.0
2007-08-16 15:10:00,34.85,35.05,34.7,34.98,65900.0,34.85,35.05,34.7,34.98,65900.0
2007-08-16 15:20:00,34.99,35.28,34.93,35.26,50300.0,34.99,35.28,34.93,35.26,50300.0
2007-08-16 15:30:00,35.24,35.6,35.16,35.41,69600.0,35.24,35.6,35.16,35.41,69600.0
2007-08-16 15:40:00,35.4,35.92,35.4,35.74,95100.0,35.4,35.92,35.4,35.74,95100.0
2007-08-16 15:50:00,35.74,35.95,35.56,35.73,108000.0,35.74,35.95,35.56,35.73,108000.0
2007-08-17 09:30:00,35.75,35.99,35.0,35.83,222400.0,35.75,35.99,35.0,35.83,222400.0
2007-08-17 09:40:00,35.82,36.49,35.7,35.71,89300.0,35.82,36.49,35.7,35.71,89300.0
2007-08-17 09:50:00,35.7,35.94,35.7,35.74,58500.0,35.7,35.94,35.7,35.74,58500.0
2007-08-17 10:00:00,35.7,36.19,35.65,36.19,54200.0,35.7,36.19,35.65,36.19,54200.0
2007-08-17 10:10:00,36.18,36.19,35.4,35.4,74500.0,36.18,36.19,35.4,35.4,74500.0
2007-08-17 10:20:00,35.43,35.75,35.16,35.52,103400.0,35.43,35.75,35.16,35.52,103400.0
2007-08-17 10:30:00,35.53,35.69,35.35,35.47,52800.0,35.53,35.69,35.35,35.47,52800.0
2007-08-17 10:40:00,35.49,35.67,35.42,35.56,48100.0,35.49,35.67,35.42,35.56,48100.0
2007-08-17 10:50:00,35.55,36.09,35.55,35.97,58100.0,35.55,36.09,35.55,35.97,58100.0
2007-08-17 11:00:00,35.97,36.23,35.95,36.07,64200.0,35.97,36.23,35.95,36.07,64200.0
2007-08-17 11:10:00,36.07,36.08,35.88,35.94,36300.0,36.07,36.08,35.88,35.94,36300.0
2007-08-17 11:20:00,35.93,36.28,35.93,36.15,57500.0,35.93,36.28,35.93,36.15,57500.0
2007-08-17 11:30:00,36.13,36.48,36.13,36.44,58300.0,36.13,36.48,36.13,36.44,58300.0
2007-08-17 11:40:00,36.44,36.68,36.44,36.61,43200.0,36.44,36.68,36.44,36.61,43200.0
2007-08-17 11:50:00,36.6,36.67,36.37,36.42,32100.0,36.6,36.67,36.37,36.42,32100.0
2007-08-17 12:00:00,36.39,36.56,36.29,36.3,61800.0,36.39,36.56,36.29,36.3,61800.0
2007-08-17 12:10:00,36.29,36.41,36.24,36.34,34900.0,36.29,36.41,36.24,36.34,34900.0
2007-08-17 12:20:00,36.33,36.38,36.22,36.28,43400.0,36.33,36.38,36.22,36.28,43400.0
2007-08-17 12:30:00,36.28,36.49,36.28,36.34,38000.0,36.28,36.49,36.28,36.34,38000.0
2007-08-17 12:40:00,36.34,36.49,36.34,36.42,21700.0,36.34,36.49,36.34,36.42,21700.0
2007-08-17 12:50:00,36.4,36.41,36.05,36.18,38700.0,36.4,36.41,36.05,36.18,38700.0
2007-08-17 13:00:00,36.16,36.47,36.11,36.43,40200.0,36.16,36.47,36.11,36.43,40200.0
2007-08-17 13:10:00,36.45,36.7,36.44,36.65,65500.0,36.45,36.7,36.44,36.65,65500.0
2007-08-17 13:20:00,36.63,36.65,36.54,36.56,35800.0,36.63,36.65,36.54,36.56,35800.0
2007-08-17 13:30:00,36.54,36.66,36.49,36.6,25700.0,36.54,36.66,36.49,36.6,25700.0
2007-08-17 13:40:00,36.6,36.7,36.57,36.57,30500.0,36.6,36.7,36.57,36.57,30500.0
2007-08-17 13:50:00,36.6,36.61,36.5,36.52,18400.0,36.6,36.61,36.5,36.52,18400.0
2007-08-17 14:00:00,36.54,36.6,36.33,36.41,42700.0,36.54,36.6,36.33,36.41,42700.0
2007-08-17 14:10:00,36.41,36.6,36.37,36.6,36400.0,36.41,36.6,36.37,36.6,36400.0
2007-08-17 14:20:00,36.59,36.59,36.4,36.5,23500.0,36.59,36.59,36.4,36.5,23500.0
2007-08-17 14:30:00,36.48,36.6,36.43,36.45,39500.0,36.48,36.6,36.43,36.45,39500.0
2007-08-17 14:40:00,36.45,36.52,36.43,36.48,34300.0,36.45,36.52,36.43,36.48,34300.0
2007-08-17 14:50:00,36.49,36.6,36.34,36.39,32400.0,36.49,36.6,36.34,36.39,32400.0
2007-08-17 15:00:00,36.37,36.78,36.36,36.77,49500.0,36.37,36.78,36.36,36.77,49500.0
2007-08-17 15:10:00,36.76,36.81,36.67,36.72,35100.0,36.76,36.81,36.67,36.72,35100.0
2007-08-17 15:20:00,36.72,36.77,36.6,36.61,49400.0,36.72,36.77,36.6,36.61,49400.0
2007-08-17 15:30:00,36.61,36.84,36.61,36.79,51900.0,36.61,36.84,36.61,36.79,51900.0
2007-08-17 15:40:00,36.77,36.88,36.72,36.79,75400.0,36.77,36.88,36.72,36.79,75400.0
2007-08-17 15:50:00,36.78,36.91,36.75,36.87,101800.0,36.78,36.91,36.75,36.87,101800.0
2007-08-20 09:30:00,36.45,36.59,36.28,36.28,70500.0,36.45,36.59,36.28,36.28,70500.0
2007-08-20 09:40:00,36.23,36.27,35.95,36.14,51000.0,36.23,36.27,35.95,36.14,51000.0
2007-08-20 09:50:00,36.14,36.71,36.14,36.53,47200.0,36.14,36.71,36.14,36.53,47200.0
2007-08-20 10:00:00,36.53,36.59,36.33,36.53,48700.0,36.53,36.59,36.33,36.53,48700.0
2007-08-20 10:10:00,36.55,36.6,36.37,36.59,28000.0,36.55,36.6,36.37,36.59,28000.0
2007-08-20 10:20:00,36.57,36.69,36.46,36.53,31000.0,36.57,36.69,36.46,36.53,31000.0
2007-08-20 10:30:00,36.52,36.6,36.38,36.4,31000.0,36.52,36.6,36.38,36.4,31000.0
2007-08-20 10:40:00,36.4,36.7,36.37,36.37,42900.0,36.4,36.7,36.37,36.37,42900.0
2007-08-20 10:50:00,36.38,36.5,36.36,36.4,23300.0,36.38,36.5,36.36,36.4,23300.0
2007-08-20 11:00:00,36.41,36.51,36.26,36.46,44900.0,36.41,36.51,36.26,36.46,44900.0
2007-08-20 11:10:00,36.44,36.46,36.32,36.33,18300.0,36.44,36.46,36.32,36.33,18300.0
2007-08-20 11:20:00,36.34,36.41,36.26,36.39,21300.0,36.34,36.41,36.26,36.39,21300.0
2007-08-20 11:30:00,36.39,36.42,36.33,36.41,17200.0,36.39,36.42,36.33,36.41,17200.0
2007-08-20 11:40:00,36.39,36.45,36.38,36.43,10800.0,36.39,36.45,36.38,36.43,10800.0
2007-08-20 11:50:00,36.42,36.48,36.19,36.19,22200.0,36.42,36.48,36.19,36.19,22200.0
2007-08-20 12:00:00,36.21,36.32,36.17,36.31,14600.0,36.21,36.32,36.17,36.31,14600.0
2007-08-20 12:10:00,36.32,36.34,36.12,36.13,31000.0,36.32,36.34,36.12,36.13,31000.0
2007-08-20 12:20:00,36.12,36.13,36.02,36.04,27700.0,36.12,36.13,36.02,36.04,27700.0
2007-08-20 12:30:00,36.04,36.14,36.03,36.03,25000.0,36.04,36.14,36.03,36.03,25000.0
2007-08-20 12:40:00,36.04,36.22,36.02,36.15,17300.0,36.04,36.22,36.02,36.15,17300.0
2007-08-20 12:50:00,36.15,36.15,36.0,36.0,47300.0,36.15,36.15,36.0,36.0,47300.0
2007-08-20 13:00:00,36.0,36.03,35.9,36.02,37000.0,36.0,36.03,35.9,36.02,37000.0
2007-08-20 13:10:00,36.01,36.11,35.97,36.05,25300.0,36.01,36.11,35.97,36.05,25300.0
2007-08-20 13:20:00,36.02,36.04,35.93,35.97,23400.0,36.02,36.04,35.93,35.97,23400.0
2007-08-20 13:30:00,35.97,36.02,35.93,36.01,23000.0,35.97,36.02,35.93,36.01,23000.0
2007-08-20 13:40:00,36.0,36.34,35.96,36.34,32100.0,36.0,36.34,35.96,36.34,32100.0
2007-08-20 13:50:00,36.31,36.34,36.12,36.2,18700.0,36.31,36.34,36.12,36.2,18700.0
2007-08-20 14:00:00,36.18,36.19,36.09,36.15,11300.0,36.18,36.19,36.09,36.15,11300.0
2007-08-20 14:10:00,36.14,36.25,36.11,36.15,38000.0,36.14,36.25,36.11,36.15,38000.0
2007-08-20 14:20:00,36.14,36.22,36.13,36.19,80200.0,36.14,36.22,36.13,36.19,80200.0
2007-08-20 14:30:00,36.19,36.21,36.15,36.2,65000.0,36.19,36.21,36.15,36.2,65000.0
2007-08-20 14:40:00,36.2,36.22,36.14,36.2,24300.0,36.2,36.22,36.14,36.2,24300.0
2007-08-20 14:50:00,36.2,36.38,36.2,36.36,11700.0,36.2,36.38,36.2,36.36,11700.0
2007-08-20 15:00:00,36.34,36.6,36.33,36.48,39200.0,36.34,36.6,36.33,36.48,39200.0
2007-08-20 15:10:00,36.48,36.72,36.48,36.66,40000.0,36.48,36.72,36.48,36.66,40000.0
2007-08-20 15:20:00,36.66,36.76,36.65,36.72,59600.0,36.66,36.76,36.65,36.72,59600.0
2007-08-20 15:30:00,36.72,36.9,36.69,36.87,57200.0,36.72,36.9,36.69,36.87,57200.0
2007-08-20 15:40:00,36.88,36.91,36.77,36.79,52300.0,36.88,36.91,36.77,36.79,52300.0
2007-08-20 15:50:00,36.78,36.87,36.74,36.8,59600.0,36.78,36.87,36.74,36.8,59600.0
2007-08-21 09:30:00,36.56,37.97,36.51,37.72,93400.0,36.56,37.97,36.51,37.72,93400.0
2007-08-21 09:40:00,37.78,38.0,37.64,37.68,68700.0,37.78,38.0,37.64,37.68,68700.0
2007-08-21 09:50:00,37.7,37.82,37.57,37.69,52800.0,37.7,37.82,37.57,37.69,52800.0
2007-08-21 10:00:00,37.69,37.76,37.41,37.41,48400.0,37.69,37.76,37.41,37.41,48400.0
2007-08-21 10:10:00,37.41,37.9,37.33,37.78,60100.0,37.41,37.9,37.33,37.78,60100.0
2007-08-21 10:20:00,37.77,37.86,37.62,37.85,33700.0,37.77,37.86,37.62,37.85,33700.0
2007-08-21 10:30:00,37.85,37.94,37.63,37.63,41500.0,37.85,37.94,37.63,37.63,41500.0
2007-08-21 10:40:00,37.65,37.72,37.25,37.34,42200.0,37.65,37.72,37.25,37.34,42200.0
2007-08-21 10:50:00,37.34,37.42,37.21,37.25,27200.0,37.34,37.42,37.21,37.25,27200.0
2007-08-21 11:00:00,37.25,37.35,36.97,37.01,50000.0,37.25,37.35,36.97,37.01,50000.0
2007-08-21 11:10:00,37.01,37.14,36.91,37.02,34700.0,37.01,37.14,36.91,37.02,34700.0
2007-08-21 11:20:00,37.05,37.2,36.96,37.15,41000.0,37.05,37.2,36.96,37.15,41000.0
2007-08-21 11:30:00,37.17,37.23,37.03,37.07,36800.0,37.17,37.23,37.03,37.07,36800.0
2007-08-21 11:40:00,37.08,37.2,37.06,37.16,11500.0,37.08,37.2,37.06,37.16,11500.0
2007-08-21 11:50:00,37.2,37.23,37.04,37.23,31500.0,37.2,37.23,37.04,37.23,31500.0
2007-08-21 12:00:00,37.22,37.27,37.13,37.13,24900.0,37.22,37.27,37.13,37.13,24900.0
2007-08-21 12:10:00,37.13,37.46,37.13,37.46,17700.0,37.13,37.46,37.13,37.46,17700.0
2007-08-21 12:20:00,37.49,37.88,37.49,37.8,53300.0,37.49,37.88,37.49,37.8,53300.0
2007-08-21 12:30:00,37.81,37.83,37.47,37.51,32800.0,37.81,37.83,37.47,37.51,32800.0
2007-08-21 12:40:00,37.49,37.63,37.29,37.35,14800.0,37.49,37.63,37.29,37.35,14800.0
2007-08-21 12:50:00,37.34,37.52,37.34,37.47,17400.0,37.34,37.52,37.34,37.47,17400.0
2007-08-21 13:00:00,37.47,37.6,37.47,37.51,19000.0,37.47,37.6,37.47,37.51,19000.0
2007-08-21 13:10:00,37.49,37.54,37.37,37.54,16600.0,37.49,37.54,37.37,37.54,16600.0
2007-08-21 13:20:00,37.51,37.66,37.51,37.6,24000.0,37.51,37.66,37.51,37.6,24000.0
2007-08-21 13:30:00,37.6,37.68,37.58,37.62,14300.0,37.6,37.68,37.58,37.62,14300.0
2007-08-21 13:40:00,37.61,37.64,37.54,37.64,10200.0,37.61,37.64,37.54,37.64,10200.0
2007-08-21 13:50:00,37.61,37.77,37.6,37.77,12900.0,37.61,37.77,37.6,37.77,12900.0
2007-08-21 14:00:00,37.68,37.73,37.27,37.32,38900.0,37.68,37.73,37.27,37.32,38900.0
2007-08-21 14:10:00,37.36,37.36,37.26,37.28,14100.0,37.36,37.36,37.26,37.28,14100.0
2007-08-21 14:20:00,37.31,37.48,37.29,37.43,11600.0,37.31,37.48,37.29,37.43,11600.0
2007-08-21 14:30:00,37.4,37.49,37.28,37.36,12300.0,37.4,37.49,37.28,37.36,12300.0
2007-08-21 14:40:00,37.33,37.46,37.28,37.38,12500.0,37.33,37.46,37.28,37.38,12500.0
2007-08-21 14:50:00,37.34,37.45,37.32,37.37,14000.0,37.34,37.45,37.32,37.37,14000.0
2007-08-21 15:00:00,37.38,37.48,37.34,37.34,24400.0,37.38,37.48,37.34,37.34,24400.0
2007-08-21 15:10:00,37.36,37.54,37.36,37.47,18900.0,37.36,37.54,37.36,37.47,18900.0
2007-08-21 15:20:00,37.47,37.55,37.36,37.48,88400.0,37.47,37.55,37.36,37.48,88400.0
2007-08-21 15:30:00,37.48,37.65,37.48,37.54,24400.0,37.48,37.65,37.48,37.54,24400.0
2007-08-21 15:40:00,37.52,37.6,37.47,37.48,37400.0,37.52,37.6,37.47,37.48,37400.0
2007-08-21 15:50:00,37.47,37.5,37.33,37.42,57600.0,37.47,37.5,37.33,37.42,57600.0
2007-08-22 09:30:00,37.9,37.93,37.18,37.2,39800.0,37.9,37.93,37.18,37.2,39800.0
2007-08-22 09:40:00,37.17,37.31,37.05,37.05,40800.0,37.17,37.31,37.05,37.05,40800.0
2007-08-22 09:50:00,37.05,37.13,37.0,37.04,43800.0,37.05,37.13,37.0,37.04,43800.0
2007-08-22 10:00:00,37.04,37.04,36.92,36.97,34700.0,37.04,37.04,36.92,36.97,34700.0
2007-08-22 10:10:00,37.0,37.0,36.9,36.92,39000.0,37.0,37.0,36.9,36.92,39000.0
2007-08-22 10:20:00,36.92,36.94,36.84,36.91,11700.0,36.92,36.94,36.84,36.91,11700.0
2007-08-22 10:30:00,36.9,37.09,36.85,37.09,16400.0,36.9,37.09,36.85,37.09,16400.0
2007-08-22 10:40:00,37.08,37.29,37.08,37.17,29300.0,37.08,37.29,37.08,37.17,29300.0
2007-08-22 10:50:00,37.17,37.25,37.07,37.07,18200.0,37.17,37.25,37.07,37.07,18200.0
2007-08-22 11:00:00,37.06,37.07,36.9,37.07,23900.0,37.06,37.07,36.9,37.07,23900.0
2007-08-22 11:10:00,37.06,37.07,36.99,37.06,6800.0,37.06,37.07,36.99,37.06,6800.0
2007-08-22 11:20:00,37.05,37.1,37.05,37.06,7700.0,37.05,37.1,37.05,37.06,7700.0
2007-08-22 11:30:00,37.06,37.09,36.98,37.06,45000.0,37.06,37.09,36.98,37.06,45000.0
2007-08-22 11:40:00,37.05,37.1,37.04,37.07,9000.0,37.05,37.1,37.04,37.07,9000.0
2007-08-22 11:50:00,37.1,37.1,37.06,37.07,12100.0,37.1,37.1,37.06,37.07,12100.0
2007-08-22 12:00:00,37.07,37.15,37.05,37.12,16600.0,37.07,37.15,37.05,37.12,16600.0
2007-08-22 12:10:00,37.13,37.14,37.04,37.05,8300.0,37.13,37.14,37.04,37.05,8300.0
2007-08-22 12:20:00,37.05,37.05,36.85,36.88,16900.0,37.05,37.05,36.85,36.88,16900.0
2007-08-22 12:30:00,36.92,37.1,36.8,37.05,44200.0,36.92,37.1,36.8,37.05,44200.0
2007-08-22 12:40:00,37.01,37.21,37.01,37.16,12400.0,37.01,37.21,37.01,37.16,12400.0
2007-08-22 12:50:00,37.16,37.16,37.05,37.05,7200.0,37.16,37.16,37.05,37.05,7200.0
2007-08-22 13:00:00,37.06,37.07,36.93,36.98,22100.0,37.06,37.07,36.93,36.98,22100.0
2007-08-22 13:10:00,36.98,37.04,36.94,37.04,10800.0,36.98,37.04,36.94,37.04,10800.0
2007-08-22 13:20:00,37.04,37.11,37.03,37.11,6900.0,37.04,37.11,37.03,37.11,6900.0
2007-08-22 13:30:00,37.08,37.15,37.05,37.13,6400.0,37.08,37.15,37.05,37.13,6400.0
2007-08-22 13:40:00,37.15,37.22,37.06,37.08,10200.0,37.15,37.22,37.06,37.08,10200.0
2007-08-22 13:50:00,37.08,37.19,37.05,37.18,8200.0,37.08,37.19,37.05,37.18,8200.0
2007-08-22 14:00:00,37.14,37.24,37.14,37.24,11000.0,37.14,37.24,37.14,37.24,11000.0
2007-08-22 14:10:00,37.25,37.3,37.16,37.24,14500.0,37.25,37.3,37.16,37.24,14500.0
2007-08-22 14:20:00,37.25,37.25,37.05,37.07,12100.0,37.25,37.25,37.05,37.07,12100.0
2007-08-22 14:30:00,37.06,37.06,36.99,37.0,12800.0,37.06,37.06,36.99,37.0,12800.0
2007-08-22 14:40:00,36.99,37.11,36.99,37.06,13900.0,36.99,37.11,36.99,37.06,13900.0
2007-08-22 14:50:00,37.04,37.15,37.0,37.04,13900.0,37.04,37.15,37.0,37.04,13900.0
2007-08-22 15:00:00,37.02,37.05,37.0,37.02,15500.0,37.02,37.05,37.0,37.02,15500.0
2007-08-22 15:10:00,37.01,37.18,36.95,37.16,22800.0,37.01,37.18,36.95,37.16,22800.0
2007-08-22 15:20:00,37.18,37.25,37.12,37.12,23200.0,37.18,37.25,37.12,37.12,23200.0
2007-08-22 15:30:00,37.11,37.25,37.11,37.18,26100.0,37.11,37.25,37.11,37.18,26100.0
2007-08-22 15:40:00,37.17,37.2,37.02,37.07,47600.0,37.17,37.2,37.02,37.07,47600.0
2007-08-22 15:50:00,37.07,37.11,36.94,36.94,89200.0,37.07,37.11,36.94,36.94,89200.0
2007-08-23 09:30:00,37.05,37.2,36.62,37.2,33100.0,37.05,37.2,36.62,37.2,33100.0
2007-08-23 09:40:00,37.21,37.32,37.01,37.03,27400.0,37.21,37.32,37.01,37.03,27400.0
2007-08-23 09:50:00,37.04,37.08,36.91,37.0,23500.0,37.04,37.08,36.91,37.0,23500.0
2007-08-23 10:00:00,37.0,37.0,36.85,36.85,26600.0,37.0,37.0,36.85,36.85,26600.0
2007-08-23 10:10:00,36.84,36.9,36.77,36.85,33800.0,36.84,36.9,36.77,36.85,33800.0
2007-08-23 10:20:00,36.84,36.9,36.75,36.77,22500.0,36.84,36.9,36.75,36.77,22500.0
2007-08-23 10:30:00,36.8,36.94,36.6,36.94,37000.0,36.8,36.94,36.6,36.94,37000.0
2007-08-23 10:40:00,36.95,37.0,36.92,36.96,30500.0,36.95,37.0,36.92,36.96,30500.0
2007-08-23 10:50:00,36.99,37.01,36.83,36.86,13200.0,36.99,37.01,36.83,36.86,13200.0
2007-08-23 11:00:00,36.82,36.87,36.65,36.85,27700.0,36.82,36.87,36.65,36.85,27700.0
2007-08-23 11:10:00,36.84,36.85,36.65,36.7,27100.0,36.84,36.85,36.65,36.7,27100.0
2007-08-23 11:20:00,36.72,36.84,36.7,36.74,19700.0,36.72,36.84,36.7,36.74,19700.0
2007-08-23 11:30:00,36.75,36.78,36.66,36.73,24100.0,36.75,36.78,36.66,36.73,24100.0
2007-08-23 11:40:00,36.74,36.77,36.65,36.66,11000.0,36.74,36.77,36.65,36.66,11000.0
2007-08-23 11:50:00,36.65,36.65,36.48,36.51,24100.0,36.65,36.65,36.48,36.51,24100.0
2007-08-23 12:00:00,36.51,36.71,36.49,36.64,17200.0,36.51,36.71,36.49,36.64,17200.0
2007-08-23 12:10:00,36.64,36.7,36.53,36.57,38800.0,36.64,36.7,36.53,36.57,38800.0
2007-08-23 12:20:00,36.58,36.65,36.52,36.54,17800.0,36.58,36.65,36.52,36.54,17800.0
2007-08-23 12:30:00,36.54,36.61,36.5,36.6,13100.0,36.54,36.61,36.5,36.6,13100.0
2007-08-23 12:40:00,36.64,36.65,36.5,36.59,20700.0,36.64,36.65,36.5,36.59,20700.0
2007-08-23 12:50:00,36.59,36.6,36.42,36.46,20000.0,36.59,36.6,36.42,36.46,20000.0
2007-08-23 13:00:00,36.46,36.49,36.43,36.47,11100.0,36.46,36.49,36.43,36.47,11100.0
2007-08-23 13:10:00,36.48,36.59,36.48,36.54,9900.0,36.48,36.59,36.48,36.54,9900.0
2007-08-23 13:20:00,36.55,36.6,36.42,36.43,16100.0,36.55,36.6,36.42,36.43,16100.0
2007-08-23 13:30:00,36.43,36.5,36.42,36.46,13300.0,36.43,36.5,36.42,36.46,13300.0
2007-08-23 13:40:00,36.47,36.53,36.43,36.43,10900.0,36.47,36.53,36.43,36.43,10900.0
2007-08-23 13:50:00,36.43,36.44,36.4,36.44,19100.0,36.43,36.44,36.4,36.44,19100.0
2007-08-23 14:00:00,36.45,36.5,36.41,36.44,13900.0,36.45,36.5,36.41,36.44,13900.0
2007-08-23 14:10:00,36.45,36.46,36.32,36.36,18800.0,36.45,36.46,36.32,36.36,18800.0
2007-08-23 14:20:00,36.35,36.41,36.3,36.41,15700.0,36.35,36.41,36.3,36.41,15700.0
2007-08-23 14:30:00,36.38,36.48,36.38,36.41,12500.0,36.38,36.48,36.38,36.41,12500.0
2007-08-23 14:40:00,36.41,36.41,36.3,36.33,21400.0,36.41,36.41,36.3,36.33,21400.0
2007-08-23 14:50:00,36.33,36.4,36.29,36.31,14200.0,36.33,36.4,36.29,36.31,14200.0
2007-08-23 15:00:00,36.29,36.32,36.19,36.2,17500.0,36.29,36.32,36.19,36.2,17500.0
2007-08-23 15:10:00,36.2,36.23,36.13,36.22,31700.0,36.2,36.23,36.13,36.22,31700.0
2007-08-23 15:20:00,36.22,36.35,36.22,36.27,17800.0,36.22,36.35,36.22,36.27,17800.0
2007-08-23 15:30:00,36.27,36.31,36.15,36.18,15800.0,36.27,36.31,36.15,36.18,15800.0
2007-08-23 15:40:00,36.18,36.3,36.17,36.29,15100.0,36.18,36.3,36.17,36.29,15100.0
2007-08-23 15:50:00,36.32,36.39,36.25,36.38,44100.0,36.32,36.39,36.25,36.38,44100.0
2007-08-24 09:30:00,36.25,36.8,36.25,36.7,18500.0,36.25,36.8,36.25,36.7,18500.0
2007-08-24 09:40:00,36.67,36.75,36.43,36.64,57100.0,36.67,36.75,36.43,36.64,57100.0
2007-08-24 09:50:00,36.65,36.82,36.63,36.69,48500.0,36.65,36.82,36.63,36.69,48500.0
2007-08-24 10:00:00,36.71,36.83,36.4,36.57,34200.0,36.71,36.83,36.4,36.57,34200.0
2007-08-24 10:10:00,36.56,36.65,36.51,36.65,12900.0,36.56,36.65,36.51,36.65,12900.0
2007-08-24 10:20:00,36.6,36.62,36.41,36.41,17900.0,36.6,36.62,36.41,36.41,17900.0
2007-08-24 10:30:00,36.36,36.52,36.31,36.48,20600.0,36.36,36.52,36.31,36.48,20600.0
2007-08-24 10:40:00,36.51,36.63,36.46,36.5,16400.0,36.51,36.63,36.46,36.5,16400.0
2007-08-24 10:50:00,36.46,36.6,36.44,36.54,39400.0,36.46,36.6,36.44,36.54,39400.0
2007-08-24 11:00:00,36.55,36.57,36.52,36.56,18500.0,36.55,36.57,36.52,36.56,18500.0
2007-08-24 11:10:00,36.54,36.64,36.54,36.63,6300.0,36.54,36.64,36.54,36.63,6300.0
2007-08-24 11:20:00,36.63,36.74,36.61,36.64,27300.0,36.63,36.74,36.61,36.64,27300.0
2007-08-24 11:30:00,36.64,36.68,36.62,36.62,11900.0,36.64,36.68,36.62,36.62,11900.0
2007-08-24 11:40:00,36.65,36.66,36.59,36.64,4200.0,36.65,36.66,36.59,36.64,4200.0
2007-08-24 11:50:00,36.64,36.75,36.42,36.43,19100.0,36.64,36.75,36.42,36.43,19100.0
2007-08-24 12:00:00,36.4,36.51,36.39,36.43,9800.0,36.4,36.51,36.39,36.43,9800.0
2007-08-24 12:10:00,36.41,36.74,36.41,36.72,12500.0,36.41,36.74,36.41,36.72,12500.0
2007-08-24 12:20:00,36.73,36.77,36.59,36.74,18700.0,36.73,36.77,36.59,36.74,18700.0
2007-08-24 12:30:00,36.71,36.8,36.71,36.75,12000.0,36.71,36.8,36.71,36.75,12000.0
2007-08-24 12:40:00,36.76,36.77,36.71,36.75,10600.0,36.76,36.77,36.71,36.75,10600.0
2007-08-24 12:50:00,36.75,36.78,36.7,36.77,6800.0,36.75,36.78,36.7,36.77,6800.0
2007-08-24 13:00:00,36.77,36.78,36.73,36.75,4100.0,36.77,36.78,36.73,36.75,4100.0
2007-08-24 13:10:00,36.76,36.83,36.74,36.76,16600.0,36.76,36.83,36.74,36.76,16600.0
2007-08-24 13:20:00,36.79,36.83,36.75,36.77,5500.0,36.79,36.83,36.75,36.77,5500.0
2007-08-24 13:30:00,36.74,36.77,36.69,36.7,15000.0,36.74,36.77,36.69,36.7,15000.0
2007-08-24 13:40:00,36.67,36.72,36.66,36.66,7900.0,36.67,36.72,36.66,36.66,7900.0
2007-08-24 13:50:00,36.66,36.68,36.55,36.55,14800.0,36.66,36.68,36.55,36.55,14800.0
2007-08-24 14:00:00,36.56,36.6,36.45,36.57,23700.0,36.56,36.6,36.45,36.57,23700.0
2007-08-24 14:10:00,36.57,36.65,36.54,36.64,7800.0,36.57,36.65,36.54,36.64,7800.0
2007-08-24 14:20:00,36.62,36.69,36.6,36.68,7600.0,36.62,36.69,36.6,36.68,7600.0
2007-08-24 14:30:00,36.68,36.69,36.65,36.67,4800.0,36.68,36.69,36.65,36.67,4800.0
2007-08-24 14:40:00,36.67,36.82,36.64,36.82,12700.0,36.67,36.82,36.64,36.82,12700.0
2007-08-24 14:50:00,36.8,36.89,36.78,36.89,19600.0,36.8,36.89,36.78,36.89,19600.0
2007-08-24 15:00:00,36.87,36.9,36.82,36.88,18400.0,36.87,36.9,36.82,36.88,18400.0
2007-08-24 15:10:00,36.88,36.92,36.85,36.92,14000.0,36.88,36.92,36.85,36.92,14000.0
2007-08-24 15:20:00,36.91,36.97,36.82,36.95,24600.0,36.91,36.97,36.82,36.95,24600.0
2007-08-24 15:30:00,36.97,37.1,36.96,37.09,24700.0,36.97,37.1,36.96,37.09,24700.0
2007-08-24 15:40:00,37.1,37.19,37.05,37.05,25600.0,37.1,37.19,37.05,37.05,25600.0
2007-08-24 15:50:00,37.04,37.36,37.04,37.34,65200.0,37.04,37.36,37.04,37.34,65200.0
2007-08-27 09:30:00,37.26,37.76,37.2,37.72,51700.0,37.26,37.76,37.2,37.72,51700.0
2007-08-27 09:40:00,37.72,37.79,37.51,37.69,40100.0,37.72,37.79,37.51,37.69,40100.0
2007-08-27 09:50:00,37.66,37.77,37.46,37.53,37600.0,37.66,37.77,37.46,37.53,37600.0
2007-08-27 10:00:00,37.56,37.75,37.5,37.61,16400.0,37.56,37.75,37.5,37.61,16400.0
2007-08-27 10:10:00,37.59,37.73,37.57,37.6,24300.0,37.59,37.73,37.57,37.6,24300.0
2007-08-27 10:20:00,37.6,37.74,37.56,37.61,50700.0,37.6,37.74,37.56,37.61,50700.0
2007-08-27 10:30:00,37.61,37.7,37.56,37.6,45600.0,37.61,37.7,37.56,37.6,45600.0
2007-08-27 10:40:00,37.58,37.65,37.57,37.61,18400.0,37.58,37.65,37.57,37.61,18400.0
2007-08-27 10:50:00,37.62,37.65,37.59,37.64,10000.0,37.62,37.65,37.59,37.64,10000.0
2007-08-27 11:00:00,37.62,37.63,37.48,37.55,15400.0,37.62,37.63,37.48,37.55,15400.0
2007-08-27 11:10:00,37.51,37.53,37.24,37.29,14800.0,37.51,37.53,37.24,37.29,14800.0
2007-08-27 11:20:00,37.29,37.36,37.23,37.23,25600.0,37.29,37.36,37.23,37.23,25600.0
2007-08-27 11:30:00,37.25,37.25,37.02,37.04,21800.0,37.25,37.25,37.02,37.04,21800.0
2007-08-27 11:40:00,37.07,37.08,37.01,37.05,16000.0,37.07,37.08,37.01,37.05,16000.0
2007-08-27 11:50:00,37.04,37.16,37.03,37.16,10500.0,37.04,37.16,37.03,37.16,10500.0
2007-08-27 12:00:00,37.16,37.16,37.05,37.06,3100.0,37.16,37.16,37.05,37.06,3100.0
2007-08-27 12:10:00,37.1,37.18,37.09,37.16,9400.0,37.1,37.18,37.09,37.16,9400.0
2007-08-27 12:20:00,37.16,37.2,37.16,37.16,9200.0,37.16,37.2,37.16,37.16,9200.0
2007-08-27 12:30:00,37.18,37.19,37.12,37.12,8700.0,37.18,37.19,37.12,37.12,8700.0
2007-08-27 12:40:00,37.14,37.23,37.14,37.16,6700.0,37.14,37.23,37.14,37.16,6700.0
2007-08-27 12:50:00,37.15,37.16,37.12,37.16,5700.0,37.15,37.16,37.12,37.16,5700.0
2007-08-27 13:00:00,37.16,37.25,37.15,37.2,14000.0,37.16,37.25,37.15,37.2,14000.0
2007-08-27 13:10:00,37.21,37.22,37.16,37.17,6900.0,37.21,37.22,37.16,37.17,6900.0
2007-08-27 13:20:00,37.18,37.18,37.15,37.15,4800.0,37.18,37.18,37.15,37.15,4800.0
2007-08-27 13:30:00,37.16,37.4,37.16,37.31,40800.0,37.16,37.4,37.16,37.31,40800.0
2007-08-27 13:40:00,37.34,37.45,37.26,37.38,16800.0,37.34,37.45,37.26,37.38,16800.0
2007-08-27 13:50:00,37.4,37.41,37.31,37.31,9200.0,37.4,37.41,37.31,37.31,9200.0
2007-08-27 14:00:00,37.3,37.36,37.28,37.31,8800.0,37.3,37.36,37.28,37.31,8800.0
2007-08-27 14:10:00,37.31,37.36,37.28,37.28,5300.0,37.31,37.36,37.28,37.28,5300.0
2007-08-27 14:20:00,37.27,37.36,37.27,37.36,7100.0,37.27,37.36,37.27,37.36,7100.0
2007-08-27 14:30:00,37.35,37.43,37.33,37.39,9000.0,37.35,37.43,37.33,37.39,9000.0
2007-08-27 14:40:00,37.41,37.41,37.3,37.3,6200.0,37.41,37.41,37.3,37.3,6200.0
2007-08-27 14:50:00,37.3,37.31,37.18,37.25,19700.0,37.3,37.31,37.18,37.25,19700.0
2007-08-27 15:00:00,37.2,37.25,37.17,37.2,5900.0,37.2,37.25,37.17,37.2,5900.0
2007-08-27 15:10:00,37.24,37.25,37.15,37.16,9900.0,37.24,37.25,37.15,37.16,9900.0
2007-08-27 15:20:00,37.18,37.18,37.11,37.13,17200.0,37.18,37.18,37.11,37.13,17200.0
2007-08-27 15:30:00,37.12,37.19,37.12,37.18,13500.0,37.12,37.19,37.12,37.18,13500.0
2007-08-27 15:40:00,37.17,37.18,37.07,37.07,22700.0,37.17,37.18,37.07,37.07,22700.0
2007-08-27 15:50:00,37.07,37.07,36.86,36.88,52900.0,37.07,37.07,36.86,36.88,52900.0
2007-08-28 09:30:00,36.71,36.93,36.56,36.65,57500.0,36.71,36.93,36.56,36.65,57500.0
2007-08-28 09:40:00,36.57,36.75,36.35,36.49,19000.0,36.57,36.75,36.35,36.49,19000.0
2007-08-28 09:50:00,36.49,36.49,36.35,36.35,13400.0,36.49,36.49,36.35,36.35,13400.0
2007-08-28 10:00:00,36.42,36.43,36.17,36.25,31000.0,36.42,36.43,36.17,36.25,31000.0
2007-08-28 10:10:00,36.25,36.4,36.2,36.31,18700.0,36.25,36.4,36.2,36.31,18700.0
2007-08-28 10:20:00,36.3,36.37,36.24,36.35,13600.0,36.3,36.37,36.24,36.35,13600.0
2007-08-28 10:30:00,36.36,36.45,36.34,36.45,17900.0,36.36,36.45,36.34,36.45,17900.0
2007-08-28 10:40:00,36.44,36.47,36.35,36.35,15900.0,36.44,36.47,36.35,36.35,15900.0
2007-08-28 10:50:00,36.35,36.39,36.31,36.35,12800.0,36.35,36.39,36.31,36.35,12800.0
2007-08-28 11:00:00,36.34,36.38,36.3,36.33,7100.0,36.34,36.38,36.3,36.33,7100.0
2007-08-28 11:10:00,36.31,36.35,36.24,36.31,14700.0,36.31,36.35,36.24,36.31,14700.0
2007-08-28 11:20:00,36.33,36.33,36.22,36.32,13900.0,36.33,36.33,36.22,36.32,13900.0
2007-08-28 11:30:00,36.34,36.35,36.2,36.2,7700.0,36.34,36.35,36.2,36.2,7700.0
2007-08-28 11:40:00,36.18,36.25,36.16,36.21,17700.0,36.18,36.25,36.16,36.21,17700.0
2007-08-28 11:50:00,36.21,36.21,36.0,36.12,21600.0,36.21,36.21,36.0,36.12,21600.0
2007-08-28 12:00:00,36.13,36.16,36.08,36.14,21300.0,36.13,36.16,36.08,36.14,21300.0
2007-08-28 12:10:00,36.16,36.18,36.07,36.1,52500.0,36.16,36.18,36.07,36.1,52500.0
2007-08-28 12:20:00,36.11,36.14,36.07,36.11,11000.0,36.11,36.14,36.07,36.11,11000.0
2007-08-28 12:30:00,36.11,36.21,36.11,36.17,15700.0,36.11,36.21,36.11,36.17,15700.0
2007-08-28 12:40:00,36.16,36.23,36.1,36.15,36400.0,36.16,36.23,36.1,36.15,36400.0
2007-08-28 12:50:00,36.15,36.28,36.11,36.2,26000.0,36.15,36.28,36.11,36.2,26000.0
2007-08-28 13:00:00,36.26,36.3,36.14,36.18,16500.0,36.26,36.3,36.14,36.18,16500.0
2007-08-28 13:10:00,36.17,36.28,36.15,36.26,21100.0,36.17,36.28,36.15,36.26,21100.0
2007-08-28 13:20:00,36.28,36.46,36.28,36.4,21500.0,36.28,36.46,36.28,36.4,21500.0
2007-08-28 13:30:00,36.4,36.47,36.34,36.4,30000.0,36.4,36.47,36.34,36.4,30000.0
2007-08-28 13:40:00,36.4,36.52,36.38,36.52,21500.0,36.4,36.52,36.38,36.52,21500.0
2007-08-28 13:50:00,36.53,36.6,36.46,36.53,25100.0,36.53,36.6,36.46,36.53,25100.0
2007-08-28 14:00:00,36.56,36.6,36.44,36.54,12300.0,36.56,36.6,36.44,36.54,12300.0
2007-08-28 14:10:00,36.56,36.62,36.48,36.48,17700.0,36.56,36.62,36.48,36.48,17700.0
2007-08-28 14:20:00,36.48,36.54,36.43,36.49,14400.0,36.48,36.54,36.43,36.49,14400.0
2007-08-28 14:30:00,36.49,36.5,36.44,36.45,14600.0,36.49,36.5,36.44,36.45,14600.0
2007-08-28 14:40:00,36.46,36.46,36.4,36.4,7800.0,36.46,36.46,36.4,36.4,7800.0
2007-08-28 14:50:00,36.42,36.45,36.38,36.42,12300.0,36.42,36.45,36.38,36.42,12300.0
2007-08-28 15:00:00,36.44,36.48,36.4,36.43,10400.0,36.44,36.48,36.4,36.43,10400.0
2007-08-28 15:10:00,36.42,36.49,36.4,36.48,10700.0,36.42,36.49,36.4,36.48,10700.0
2007-08-28 15:20:00,36.48,36.49,36.34,36.39,17700.0,36.48,36.49,36.34,36.39,17700.0
2007-08-28 15:30:00,36.38,36.39,36.33,36.36,15000.0,36.38,36.39,36.33,36.36,15000.0
2007-08-28 15:40:00,36.35,36.4,36.19,36.2,37100.0,36.35,36.4,36.19,36.2,37100.0
2007-08-28 15:50:00,36.2,36.31,36.12,36.2,59700.0,36.2,36.31,36.12,36.2,59700.0
2007-08-29 09:30:00,36.51,36.52,36.1,36.13,33000.0,36.51,36.52,36.1,36.13,33000.0
2007-08-29 09:40:00,36.19,36.22,35.95,36.03,38800.0,36.19,36.22,35.95,36.03,38800.0
2007-08-29 09:50:00,36.05,36.28,35.97,36.28,33900.0,36.05,36.28,35.97,36.28,33900.0
2007-08-29 10:00:00,36.27,36.37,36.25,36.3,22300.0,36.27,36.37,36.25,36.3,22300.0
2007-08-29 10:10:00,36.33,36.38,36.26,36.35,15400.0,36.33,36.38,36.26,36.35,15400.0
2007-08-29 10:20:00,36.38,36.7,36.36,36.51,36000.0,36.38,36.7,36.36,36.51,36000.0
2007-08-29 10:30:00,36.55,36.7,36.55,36.64,12800.0,36.55,36.7,36.55,36.64,12800.0
2007-08-29 10:40:00,36.64,36.73,36.64,36.66,22100.0,36.64,36.73,36.64,36.66,22100.0
2007-08-29 10:50:00,36.68,36.83,36.66,36.82,26200.0,36.68,36.83,36.66,36.82,26200.0
2007-08-29 11:00:00,36.81,36.81,36.76,36.76,17100.0,36.81,36.81,36.76,36.76,17100.0
2007-08-29 11:10:00,36.75,36.77,36.75,36.76,9200.0,36.75,36.77,36.75,36.76,9200.0
2007-08-29 11:20:00,36.75,36.78,36.74,36.74,15900.0,36.75,36.78,36.74,36.74,15900.0
2007-08-29 11:30:00,36.73,36.8,36.66,36.75,12400.0,36.73,36.8,36.66,36.75,12400.0
2007-08-29 11:40:00,36.76,36.87,36.74,36.82,18700.0,36.76,36.87,36.74,36.82,18700.0
2007-08-29 11:50:00,36.8,36.99,36.78,36.92,12400.0,36.8,36.99,36.78,36.92,12400.0
2007-08-29 12:00:00,36.92,36.92,36.87,36.87,13700.0,36.92,36.92,36.87,36.87,13700.0
2007-08-29 12:10:00,36.87,36.92,36.84,36.9,11600.0,36.87,36.92,36.84,36.9,11600.0
2007-08-29 12:20:00,36.89,37.0,36.89,36.97,15900.0,36.89,37.0,36.89,36.97,15900.0
2007-08-29 12:30:00,36.94,37.02,36.94,37.01,9400.0,36.94,37.02,36.94,37.01,9400.0
2007-08-29 12:40:00,37.01,37.1,37.01,37.05,14000.0,37.01,37.1,37.01,37.05,14000.0
2007-08-29 12:50:00,37.06,37.07,37.02,37.04,13500.0,37.06,37.07,37.02,37.04,13500.0
2007-08-29 13:00:00,37.06,37.17,37.06,37.16,11700.0,37.06,37.17,37.06,37.16,11700.0
2007-08-29 13:10:00,37.16,37.16,37.12,37.12,12700.0,37.16,37.16,37.12,37.12,12700.0
2007-08-29 13:20:00,37.12,37.12,36.96,36.97,54600.0,37.12,37.12,36.96,36.97,54600.0
2007-08-29 13:30:00,36.96,36.98,36.93,36.98,24600.0,36.96,36.98,36.93,36.98,24600.0
2007-08-29 13:40:00,36.97,36.98,36.93,36.95,18500.0,36.97,36.98,36.93,36.95,18500.0
2007-08-29 13:50:00,36.94,36.95,36.92,36.94,13300.0,36.94,36.95,36.92,36.94,13300.0
2007-08-29 14:00:00,36.93,36.99,36.93,36.99,26500.0,36.93,36.99,36.93,36.99,26500.0
2007-08-29 14:10:00,36.99,36.99,36.95,36.97,11200.0,36.99,36.99,36.95,36.97,11200.0
2007-08-29 14:20:00,36.98,36.99,36.96,36.98,16100.0,36.98,36.99,36.96,36.98,16100.0
2007-08-29 14:30:00,36.97,37.01,36.96,37.01,37600.0,36.97,37.01,36.96,37.01,37600.0
2007-08-29 14:40:00,37.01,37.04,36.98,37.01,17200.0,37.01,37.04,36.98,37.01,17200.0
2007-08-29 14:50:00,37.0,37.03,36.99,37.02,18700.0,37.0,37.03,36.99,37.02,18700.0
2007-08-29 15:00:00,37.04,37.09,36.98,37.09,31000.0,37.04,37.09,36.98,37.09,31000.0
2007-08-29 15:10:00,37.09,37.27,37.08,37.19,33400.0,37.09,37.27,37.08,37.19,33400.0
2007-08-29 15:20:00,37.18,37.22,37.12,37.22,20700.0,37.18,37.22,37.12,37.22,20700.0
2007-08-29 15:30:00,37.23,37.48,37.23,37.44,32300.0,37.23,37.48,37.23,37.44,32300.0
2007-08-29 15:40:00,37.44,37.46,37.33,37.42,67500.0,37.44,37.46,37.33,37.42,67500.0
2007-08-29 15:50:00,37.41,37.71,37.41,37.66,88400.0,37.41,37.71,37.41,37.66,88400.0
2007-08-30 09:30:00,37.39,38.2,37.2,38.2,50300.0,37.39,38.2,37.2,38.2,50300.0
2007-08-30 09:40:00,38.2,38.6,38.16,38.48,54700.0,38.2,38.6,38.16,38.48,54700.0
2007-08-30 09:50:00,38.47,38.58,38.25,38.36,46400.0,38.47,38.58,38.25,38.36,46400.0
2007-08-30 10:00:00,38.38,38.66,38.23,38.54,43300.0,38.38,38.66,38.23,38.54,43300.0
2007-08-30 10:10:00,38.56,38.63,38.36,38.48,35900.0,38.56,38.63,38.36,38.48,35900.0
2007-08-30 10:20:00,38.48,38.5,38.39,38.42,21000.0,38.48,38.5,38.39,38.42,21000.0
2007-08-30 10:30:00,38.41,38.42,38.31,38.37,24600.0,38.41,38.42,38.31,38.37,24600.0
2007-08-30 10:40:00,38.36,38.43,38.35,38.39,17000.0,38.36,38.43,38.35,38.39,17000.0
2007-08-30 10:50:00,38.39,38.44,38.39,38.41,48700.0,38.39,38.44,38.39,38.41,48700.0
2007-08-30 11:00:00,38.4,38.48,38.38,38.43,31600.0,38.4,38.48,38.38,38.43,31600.0
2007-08-30 11:10:00,38.42,38.52,38.41,38.48,65400.0,38.42,38.52,38.41,38.48,65400.0
2007-08-30 11:20:00,38.49,38.5,38.39,38.41,27800.0,38.49,38.5,38.39,38.41,27800.0
2007-08-30 11:30:00,38.4,38.45,38.39,38.44,18500.0,38.4,38.45,38.39,38.44,18500.0
2007-08-30 11:40:00,38.45,38.57,38.42,38.42,36500.0,38.45,38.57,38.42,38.42,36500.0
2007-08-30 11:50:00,38.43,38.49,38.4,38.48,15700.0,38.43,38.49,38.4,38.48,15700.0
2007-08-30 12:00:00,38.48,38.54,38.4,38.45,26700.0,38.48,38.54,38.4,38.45,26700.0
2007-08-30 12:10:00,38.46,38.61,38.43,38.45,86500.0,38.46,38.61,38.43,38.45,86500.0
2007-08-30 12:20:00,38.45,38.56,38.43,38.46,26400.0,38.45,38.56,38.43,38.46,26400.0
2007-08-30 12:30:00,38.45,38.54,38.43,38.49,67300.0,38.45,38.54,38.43,38.49,67300.0
2007-08-30 12:40:00,38.48,38.76,38.48,38.69,25600.0,38.48,38.76,38.48,38.69,25600.0
2007-08-30 12:50:00,38.71,38.81,38.6,38.79,34500.0,38.71,38.81,38.6,38.79,34500.0
2007-08-30 13:00:00,38.77,38.77,38.67,38.72,30700.0,38.77,38.77,38.67,38.72,30700.0
2007-08-30 13:10:00,38.71,38.75,38.67,38.67,12600.0,38.71,38.75,38.67,38.67,12600.0
2007-08-30 13:20:00,38.66,38.7,38.49,38.57,15800.0,38.66,38.7,38.49,38.57,15800.0
2007-08-30 13:30:00,38.55,38.62,38.49,38.57,14900.0,38.55,38.62,38.49,38.57,14900.0
2007-08-30 13:40:00,38.58,38.66,38.55,38.64,25100.0,38.58,38.66,38.55,38.64,25100.0
2007-08-30 13:50:00,38.62,38.75,38.56,38.7,16300.0,38.62,38.75,38.56,38.7,16300.0
2007-08-30 14:00:00,38.73,38.78,38.67,38.68,18100.0,38.73,38.78,38.67,38.68,18100.0
2007-08-30 14:10:00,38.66,38.74,38.64,38.69,21000.0,38.66,38.74,38.64,38.69,21000.0
2007-08-30 14:20:00,38.67,38.7,38.45,38.45,63300.0,38.67,38.7,38.45,38.45,63300.0
2007-08-30 14:30:00,38.45,38.45,38.21,38.22,39300.0,38.45,38.45,38.21,38.22,39300.0
2007-08-30 14:40:00,38.23,38.27,38.08,38.11,26900.0,38.23,38.27,38.08,38.11,26900.0
2007-08-30 14:50:00,38.09,38.12,37.97,38.05,21100.0,38.09,38.12,37.97,38.05,21100.0
2007-08-30 15:00:00,38.04,38.18,38.04,38.16,16900.0,38.04,38.18,38.04,38.16,16900.0
2007-08-30 15:10:00,38.18,38.21,38.14,38.16,23100.0,38.18,38.21,38.14,38.16,23100.0
2007-08-30 15:20:00,38.14,38.17,38.05,38.16,31900.0,38.14,38.17,38.05,38.16,31900.0
2007-08-30 15:30:00,38.17,38.17,37.98,37.98,32100.0,38.17,38.17,37.98,37.98,32100.0
2007-08-30 15:40:00,37.98,38.01,37.9,38.01,38200.0,37.98,38.01,37.9,38.01,38200.0
2007-08-30 15:50:00,38.0,38.19,38.0,38.17,85800.0,38.0,38.19,38.0,38.17,85800.0
2007-08-31 09:30:00,38.73,38.97,38.37,38.37,33400.0,38.73,38.97,38.37,38.37,33400.0
2007-08-31 09:40:00,38.33,38.48,38.24,38.3,25100.0,38.33,38.48,38.24,38.3,25100.0
2007-08-31 09:50:00,38.31,38.41,38.29,38.3,15800.0,38.31,38.41,38.29,38.3,15800.0
2007-08-31 10:00:00,38.31,38.4,38.05,38.24,18400.0,38.31,38.4,38.05,38.24,18400.0
2007-08-31 10:10:00,38.23,38.27,38.12,38.21,17800.0,38.23,38.27,38.12,38.21,17800.0
2007-08-31 10:20:00,38.21,38.37,38.21,38.32,12100.0,38.21,38.37,38.21,38.32,12100.0
2007-08-31 10:30:00,38.3,38.45,38.27,38.37,12200.0,38.3,38.45,38.27,38.37,12200.0
2007-08-31 10:40:00,38.35,38.44,38.28,38.33,9700.0,38.35,38.44,38.28,38.33,9700.0
2007-08-31 10:50:00,38.33,38.44,38.32,38.37,11600.0,38.33,38.44,38.32,38.37,11600.0
2007-08-31 11:00:00,38.38,38.5,38.33,38.35,24000.0,38.38,38.5,38.33,38.35,24000.0
2007-08-31 11:10:00,38.37,38.45,38.34,38.34,9600.0,38.37,38.45,38.34,38.34,9600.0
2007-08-31 11:20:00,38.32,38.34,38.2,38.21,6700.0,38.32,38.34,38.2,38.21,6700.0
2007-08-31 11:30:00,38.19,38.42,38.18,38.42,10700.0,38.19,38.42,38.18,38.42,10700.0
2007-08-31 11:40:00,38.42,38.49,38.37,38.49,12300.0,38.42,38.49,38.37,38.49,12300.0
2007-08-31 11:50:00,38.5,38.59,38.46,38.46,23000.0,38.5,38.59,38.46,38.46,23000.0
2007-08-31 12:00:00,38.47,38.57,38.47,38.48,14300.0,38.47,38.57,38.47,38.48,14300.0
2007-08-31 12:10:00,38.51,38.59,38.48,38.59,3900.0,38.51,38.59,38.48,38.59,3900.0
2007-08-31 12:20:00,38.58,38.65,38.55,38.6,10100.0,38.58,38.65,38.55,38.6,10100.0
2007-08-31 12:30:00,38.6,38.7,38.6,38.69,25500.0,38.6,38.7,38.6,38.69,25500.0
2007-08-31 12:40:00,38.7,38.7,38.57,38.6,9000.0,38.7,38.7,38.57,38.6,9000.0
2007-08-31 12:50:00,38.57,38.6,38.55,38.56,8000.0,38.57,38.6,38.55,38.56,8000.0
2007-08-31 13:00:00,38.57,38.6,38.52,38.53,9200.0,38.57,38.6,38.52,38.53,9200.0
2007-08-31 13:10:00,38.52,38.64,38.52,38.61,7800.0,38.52,38.64,38.52,38.61,7800.0
2007-08-31 13:20:00,38.61,38.65,38.59,38.6,8300.0,38.61,38.65,38.59,38.6,8300.0
2007-08-31 13:30:00,38.6,38.62,38.51,38.57,15400.0,38.6,38.62,38.51,38.57,15400.0
2007-08-31 13:40:00,38.56,38.58,38.5,38.56,12700.0,38.56,38.58,38.5,38.56,12700.0
2007-08-31 13:50:00,38.56,38.65,38.54,38.65,17200.0,38.56,38.65,38.54,38.65,17200.0
2007-08-31 14:00:00,38.65,38.7,38.63,38.7,12300.0,38.65,38.7,38.63,38.7,12300.0
2007-08-31 14:10:00,38.7,38.75,38.67,38.74,22000.0,38.7,38.75,38.67,38.74,22000.0
2007-08-31 14:20:00,38.74,38.75,38.64,38.74,12900.0,38.74,38.75,38.64,38.74,12900.0
2007-08-31 14:30:00,38.72,38.76,38.7,38.75,20700.0,38.72,38.76,38.7,38.75,20700.0
2007-08-31 14:40:00,38.73,38.81,38.73,38.78,16700.0,38.73,38.81,38.73,38.78,16700.0
2007-08-31 14:50:00,38.79,38.82,38.72,38.72,13300.0,38.79,38.82,38.72,38.72,13300.0
2007-08-31 15:00:00,38.73,38.85,38.71,38.84,19100.0,38.73,38.85,38.71,38.84,19100.0
2007-08-31 15:10:00,38.84,38.9,38.84,38.87,32600.0,38.84,38.9,38.84,38.87,32600.0
2007-08-31 15:20:00,38.88,38.95,38.87,38.93,28200.0,38.88,38.95,38.87,38.93,28200.0
2007-08-31 15:30:00,38.95,38.99,38.94,38.97,33700.0,38.95,38.99,38.94,38.97,33700.0
2007-08-31 15:40:00,38.97,39.0,38.91,38.95,46900.0,38.97,39.0,38.91,38.95,46900.0
2007-08-31 15:50:00,38.97,39.01,38.85,38.95,82700.0,38.97,39.01,38.85,38.95,82700.0
2007-09-04 09:30:00,39.34,39.68,39.29,39.62,68500.0,39.34,39.68,39.29,39.62,68500.0
2007-09-04 09:40:00,39.64,39.69,39.58,39.64,79600.0,39.64,39.69,39.58,39.64,79600.0
2007-09-04 09:50:00,39.62,39.79,39.61,39.7,114500.0,39.62,39.79,39.61,39.7,114500.0
2007-09-04 10:00:00,39.7,39.95,39.68,39.71,119400.0,39.7,39.95,39.68,39.71,119400.0
2007-09-04 10:10:00,39.71,39.85,39.68,39.7,23800.0,39.71,39.85,39.68,39.7,23800.0
2007-09-04 10:20:00,39.69,39.74,39.62,39.62,52500.0,39.69,39.74,39.62,39.62,52500.0
2007-09-04 10:30:00,39.62,39.72,39.44,39.67,62200.0,39.62,39.72,39.44,39.67,62200.0
2007-09-04 10:40:00,39.67,39.71,39.57,39.64,22400.0,39.67,39.71,39.57,39.64,22400.0
2007-09-04 10:50:00,39.63,39.63,39.47,39.5,38800.0,39.63,39.63,39.47,39.5,38800.0
2007-09-04 11:00:00,39.52,39.59,39.47,39.56,42100.0,39.52,39.59,39.47,39.56,42100.0
2007-09-04 11:10:00,39.55,39.55,39.44,39.45,81600.0,39.55,39.55,39.44,39.45,81600.0
2007-09-04 11:20:00,39.44,39.46,39.26,39.32,54600.0,39.44,39.46,39.26,39.32,54600.0
2007-09-04 11:30:00,39.36,39.43,39.32,39.38,31000.0,39.36,39.43,39.32,39.38,31000.0
2007-09-04 11:40:00,39.38,39.4,39.35,39.37,36000.0,39.38,39.4,39.35,39.37,36000.0
2007-09-04 11:50:00,39.37,39.42,39.34,39.37,43200.0,39.37,39.42,39.34,39.37,43200.0
2007-09-04 12:00:00,39.39,39.48,39.31,39.45,46600.0,39.39,39.48,39.31,39.45,46600.0
2007-09-04 12:10:00,39.45,39.46,39.39,39.39,42000.0,39.45,39.46,39.39,39.39,42000.0
2007-09-04 12:20:00,39.38,39.5,39.38,39.5,31700.0,39.38,39.5,39.38,39.5,31700.0
2007-09-04 12:30:00,39.5,39.6,39.49,39.57,49100.0,39.5,39.6,39.49,39.57,49100.0
2007-09-04 12:40:00,39.55,39.75,39.54,39.71,110200.0,39.55,39.75,39.54,39.71,110200.0
2007-09-04 12:50:00,39.69,39.7,39.6,39.64,48000.0,39.69,39.7,39.6,39.64,48000.0
2007-09-04 13:00:00,39.62,39.65,39.52,39.64,45500.0,39.62,39.65,39.52,39.64,45500.0
2007-09-04 13:10:00,39.64,39.7,39.62,39.62,17800.0,39.64,39.7,39.62,39.62,17800.0
2007-09-04 13:20:00,39.61,39.69,39.61,39.65,7800.0,39.61,39.69,39.61,39.65,7800.0
2007-09-04 13:30:00,39.65,39.65,39.54,39.54,12100.0,39.65,39.65,39.54,39.54,12100.0
2007-09-04 13:40:00,39.55,39.65,39.55,39.62,18500.0,39.55,39.65,39.55,39.62,18500.0
2007-09-04 13:50:00,39.61,39.65,39.6,39.64,40500.0,39.61,39.65,39.6,39.64,40500.0
2007-09-04 14:00:00,39.63,39.65,39.54,39.65,29000.0,39.63,39.65,39.54,39.65,29000.0
2007-09-04 14:10:00,39.65,39.72,39.63,39.69,39800.0,39.65,39.72,39.63,39.69,39800.0
2007-09-04 14:20:00,39.69,39.7,39.65,39.67,48500.0,39.69,39.7,39.65,39.67,48500.0
2007-09-04 14:30:00,39.68,39.7,39.54,39.57,23300.0,39.68,39.7,39.54,39.57,23300.0
2007-09-04 14:40:00,39.56,39.68,39.56,39.66,12800.0,39.56,39.68,39.56,39.66,12800.0
2007-09-04 14:50:00,39.66,39.69,39.66,39.69,43100.0,39.66,39.69,39.66,39.69,43100.0
2007-09-04 15:00:00,39.69,39.69,39.61,39.62,36600.0,39.69,39.69,39.61,39.62,36600.0
2007-09-04 15:10:00,39.62,39.67,39.59,39.62,45600.0,39.62,39.67,39.59,39.62,45600.0
2007-09-04 15:20:00,39.62,39.68,39.59,39.67,66800.0,39.62,39.68,39.59,39.67,66800.0
2007-09-04 15:30:00,39.68,39.68,39.5,39.5,59600.0,39.68,39.68,39.5,39.5,59600.0
2007-09-04 15:40:00,39.5,39.54,39.41,39.49,62900.0,39.5,39.54,39.41,39.49,62900.0
2007-09-04 15:50:00,39.48,39.6,39.48,39.54,68500.0,39.48,39.6,39.48,39.54,68500.0
2007-09-05 09:30:00,39.54,39.9,39.52,39.81,45000.0,39.54,39.9,39.52,39.81,45000.0
2007-09-05 09:40:00,39.81,39.89,39.7,39.89,54400.0,39.81,39.89,39.7,39.89,54400.0
2007-09-05 09:50:00,39.89,39.89,39.61,39.61,37900.0,39.89,39.89,39.61,39.61,37900.0
2007-09-05 10:00:00,39.61,39.8,39.5,39.73,47100.0,39.61,39.8,39.5,39.73,47100.0
2007-09-05 10:10:00,39.74,39.78,39.62,39.76,28100.0,39.74,39.78,39.62,39.76,28100.0
2007-09-05 10:20:00,39.78,39.8,39.68,39.69,22300.0,39.78,39.8,39.68,39.69,22300.0
2007-09-05 10:30:00,39.69,39.99,39.69,39.99,33100.0,39.69,39.99,39.69,39.99,33100.0
2007-09-05 10:40:00,39.99,40.0,39.94,39.97,20700.0,39.99,40.0,39.94,39.97,20700.0
2007-09-05 10:50:00,39.95,39.96,39.87,39.93,24300.0,39.95,39.96,39.87,39.93,24300.0
2007-09-05 11:00:00,39.93,39.94,39.82,39.85,21400.0,39.93,39.94,39.82,39.85,21400.0
2007-09-05 11:10:00,39.85,39.93,39.83,39.93,21100.0,39.85,39.93,39.83,39.93,21100.0
2007-09-05 11:20:00,39.93,39.93,39.74,39.77,16400.0,39.93,39.93,39.74,39.77,16400.0
2007-09-05 11:30:00,39.75,39.81,39.7,39.72,15500.0,39.75,39.81,39.7,39.72,15500.0
2007-09-05 11:40:00,39.73,39.8,39.71,39.79,24600.0,39.73,39.8,39.71,39.79,24600.0
2007-09-05 11:50:00,39.78,39.89,39.78,39.89,16200.0,39.78,39.89,39.78,39.89,16200.0
2007-09-05 12:00:00,39.9,39.92,39.84,39.9,12600.0,39.9,39.92,39.84,39.9,12600.0
2007-09-05 12:10:00,39.9,39.98,39.83,39.83,24000.0,39.9,39.98,39.83,39.83,24000.0
2007-09-05 12:20:00,39.82,39.91,39.75,39.88,12300.0,39.82,39.91,39.75,39.88,12300.0
2007-09-05 12:30:00,39.88,39.95,39.85,39.9,13200.0,39.88,39.95,39.85,39.9,13200.0
2007-09-05 12:40:00,39.9,39.93,39.84,39.88,12900.0,39.9,39.93,39.84,39.88,12900.0
2007-09-05 12:50:00,39.88,39.93,39.87,39.93,12200.0,39.88,39.93,39.87,39.93,12200.0
2007-09-05 13:00:00,39.92,39.95,39.91,39.92,12100.0,39.92,39.95,39.91,39.92,12100.0
2007-09-05 13:10:00,39.93,39.99,39.93,39.93,12600.0,39.93,39.99,39.93,39.93,12600.0
2007-09-05 13:20:00,39.93,39.97,39.89,39.93,11900.0,39.93,39.97,39.89,39.93,11900.0
2007-09-05 13:30:00,39.92,39.95,39.85,39.91,21300.0,39.92,39.95,39.85,39.91,21300.0
2007-09-05 13:40:00,39.91,39.91,39.74,39.81,14400.0,39.91,39.91,39.74,39.81,14400.0
2007-09-05 13:50:00,39.81,39.84,39.78,39.82,8900.0,39.81,39.84,39.78,39.82,8900.0
2007-09-05 14:00:00,39.83,39.94,39.76,39.8,22700.0,39.83,39.94,39.76,39.8,22700.0
2007-09-05 14:10:00,39.81,39.81,39.68,39.7,16700.0,39.81,39.81,39.68,39.7,16700.0
2007-09-05 14:20:00,39.7,39.71,39.58,39.7,19000.0,39.7,39.71,39.58,39.7,19000.0
2007-09-05 14:30:00,39.69,39.8,39.65,39.8,20900.0,39.69,39.8,39.65,39.8,20900.0
2007-09-05 14:40:00,39.81,39.81,39.75,39.78,14000.0,39.81,39.81,39.75,39.78,14000.0
2007-09-05 14:50:00,39.78,39.85,39.75,39.81,20100.0,39.78,39.85,39.75,39.81,20100.0
2007-09-05 15:00:00,39.82,39.98,39.79,39.97,36000.0,39.82,39.98,39.79,39.97,36000.0
2007-09-05 15:10:00,39.97,40.0,39.96,39.97,64100.0,39.97,40.0,39.96,39.97,64100.0
2007-09-05 15:20:00,39.97,40.0,39.96,39.99,56300.0,39.97,40.0,39.96,39.99,56300.0
2007-09-05 15:30:00,39.99,40.0,39.96,39.98,80200.0,39.99,40.0,39.96,39.98,80200.0
2007-09-05 15:40:00,39.98,40.1,39.97,40.09,287800.0,39.98,40.1,39.97,40.09,287800.0
2007-09-05 15:50:00,40.1,40.1,39.98,39.98,211300.0,40.1,40.1,39.98,39.98,211300.0
2007-09-06 09:30:00,40.25,40.65,40.18,40.58,74600.0,40.25,40.65,40.18,40.58,74600.0
2007-09-06 09:40:00,40.53,40.96,40.53,40.88,48100.0,40.53,40.96,40.53,40.88,48100.0
2007-09-06 09:50:00,40.89,41.34,40.89,41.23,50900.0,40.89,41.34,40.89,41.23,50900.0
2007-09-06 10:00:00,41.24,41.42,41.19,41.23,45200.0,41.24,41.42,41.19,41.23,45200.0
2007-09-06 10:10:00,41.21,41.25,40.92,40.93,40000.0,41.21,41.25,40.92,40.93,40000.0
2007-09-06 10:20:00,40.92,40.94,40.7,40.77,31400.0,40.92,40.94,40.7,40.77,31400.0
2007-09-06 10:30:00,40.76,40.8,40.7,40.75,35700.0,40.76,40.8,40.7,40.75,35700.0
2007-09-06 10:40:00,40.75,40.91,40.75,40.82,25200.0,40.75,40.91,40.75,40.82,25200.0
2007-09-06 10:50:00,40.85,40.95,40.74,40.78,28100.0,40.85,40.95,40.74,40.78,28100.0
2007-09-06 11:00:00,40.82,40.87,40.79,40.82,17700.0,40.82,40.87,40.79,40.82,17700.0
2007-09-06 11:10:00,40.82,40.94,40.82,40.9,17400.0,40.82,40.94,40.82,40.9,17400.0
2007-09-06 11:20:00,40.9,41.02,40.89,40.98,30100.0,40.9,41.02,40.89,40.98,30100.0
2007-09-06 11:30:00,40.98,41.01,40.94,41.01,18400.0,40.98,41.01,40.94,41.01,18400.0
2007-09-06 11:40:00,41.01,41.04,40.92,41.03,18600.0,41.01,41.04,40.92,41.03,18600.0
2007-09-06 11:50:00,41.02,41.1,40.98,41.05,30100.0,41.02,41.1,40.98,41.05,30100.0
2007-09-06 12:00:00,41.05,41.05,41.01,41.01,18000.0,41.05,41.05,41.01,41.01,18000.0
2007-09-06 12:10:00,41.01,41.17,40.97,41.12,26700.0,41.01,41.17,40.97,41.12,26700.0
2007-09-06 12:20:00,41.14,41.18,41.08,41.18,17700.0,41.14,41.18,41.08,41.18,17700.0
2007-09-06 12:30:00,41.16,41.2,41.15,41.17,42500.0,41.16,41.2,41.15,41.17,42500.0
2007-09-06 12:40:00,41.17,41.17,40.85,40.9,34000.0,41.17,41.17,40.85,40.9,34000.0
2007-09-06 12:50:00,40.89,40.94,40.63,40.84,30600.0,40.89,40.94,40.63,40.84,30600.0
2007-09-06 13:00:00,40.79,40.82,40.66,40.67,11600.0,40.79,40.82,40.66,40.67,11600.0
2007-09-06 13:10:00,40.66,40.7,40.54,40.63,13400.0,40.66,40.7,40.54,40.63,13400.0
2007-09-06 13:20:00,40.65,40.65,40.55,40.61,7200.0,40.65,40.65,40.55,40.61,7200.0
2007-09-06 13:30:00,40.61,40.62,40.46,40.52,8400.0,40.61,40.62,40.46,40.52,8400.0
2007-09-06 13:40:00,40.49,40.59,40.48,40.5,10600.0,40.49,40.59,40.48,40.5,10600.0
2007-09-06 13:50:00,40.52,40.6,40.48,40.59,6000.0,40.52,40.6,40.48,40.59,6000.0
2007-09-06 14:00:00,40.61,40.68,40.54,40.56,9600.0,40.61,40.68,40.54,40.56,9600.0
2007-09-06 14:10:00,40.54,40.74,40.54,40.65,7500.0,40.54,40.74,40.54,40.65,7500.0
2007-09-06 14:20:00,40.65,40.77,40.65,40.68,14000.0,40.65,40.77,40.65,40.68,14000.0
2007-09-06 14:30:00,40.73,40.8,40.69,40.76,12000.0,40.73,40.8,40.69,40.76,12000.0
2007-09-06 14:40:00,40.76,40.8,40.7,40.7,17400.0,40.76,40.8,40.7,40.7,17400.0
2007-09-06 14:50:00,40.7,40.7,40.6,40.66,16300.0,40.7,40.7,40.6,40.66,16300.0
2007-09-06 15:00:00,40.66,40.79,40.66,40.75,13000.0,40.66,40.79,40.66,40.75,13000.0
2007-09-06 15:10:00,40.75,40.78,40.56,40.64,41200.0,40.75,40.78,40.56,40.64,41200.0
2007-09-06 15:20:00,40.65,40.71,40.59,40.71,10600.0,40.65,40.71,40.59,40.71,10600.0
2007-09-06 15:30:00,40.7,40.79,40.69,40.75,11600.0,40.7,40.79,40.69,40.75,11600.0
2007-09-06 15:40:00,40.76,40.8,40.65,40.71,52600.0,40.76,40.8,40.65,40.71,52600.0
2007-09-06 15:50:00,40.72,40.72,40.49,40.49,116000.0,40.72,40.72,40.49,40.49,116000.0
2007-09-07 09:30:00,40.29,40.39,39.5,40.04,79200.0,40.29,40.39,39.5,40.04,79200.0
2007-09-07 09:40:00,40.1,40.6,40.04,40.58,70900.0,40.1,40.6,40.04,40.58,70900.0
2007-09-07 09:50:00,40.56,40.56,40.33,40.44,25700.0,40.56,40.56,40.33,40.44,25700.0
2007-09-07 10:00:00,40.46,40.46,40.33,40.33,17600.0,40.46,40.46,40.33,40.33,17600.0
2007-09-07 10:10:00,40.37,40.41,40.3,40.4,27200.0,40.37,40.41,40.3,40.4,27200.0
2007-09-07 10:20:00,40.4,40.5,40.38,40.49,40500.0,40.4,40.5,40.38,40.49,40500.0
2007-09-07 10:30:00,40.47,40.49,40.31,40.31,22000.0,40.47,40.49,40.31,40.31,22000.0
2007-09-07 10:40:00,40.34,40.37,40.14,40.14,20900.0,40.34,40.37,40.14,40.14,20900.0
2007-09-07 10:50:00,40.15,40.17,40.06,40.09,15200.0,40.15,40.17,40.06,40.09,15200.0
2007-09-07 11:00:00,40.08,40.15,40.08,40.09,18700.0,40.08,40.15,40.08,40.09,18700.0
2007-09-07 11:10:00,40.08,40.09,39.9,39.92,22500.0,40.08,40.09,39.9,39.92,22500.0
2007-09-07 11:20:00,39.93,39.95,39.83,39.86,17800.0,39.93,39.95,39.83,39.86,17800.0
2007-09-07 11:30:00,39.87,40.0,39.83,39.94,15600.0,39.87,40.0,39.83,39.94,15600.0
2007-09-07 11:40:00,39.97,40.02,39.9,40.02,20700.0,39.97,40.02,39.9,40.02,20700.0
2007-09-07 11:50:00,40.0,40.07,39.95,39.95,25600.0,40.0,40.07,39.95,39.95,25600.0
2007-09-07 12:00:00,39.96,40.02,39.95,40.0,14800.0,39.96,40.02,39.95,40.0,14800.0
2007-09-07 12:10:00,39.99,40.06,39.94,39.94,16900.0,39.99,40.06,39.94,39.94,16900.0
2007-09-07 12:20:00,39.95,40.18,39.9,40.17,18900.0,39.95,40.18,39.9,40.17,18900.0
2007-09-07 12:30:00,40.19,40.25,40.11,40.11,29200.0,40.19,40.25,40.11,40.11,29200.0
2007-09-07 12:40:00,40.11,40.13,39.94,39.97,22000.0,40.11,40.13,39.94,39.97,22000.0
2007-09-07 12:50:00,39.97,40.05,39.91,40.05,10800.0,39.97,40.05,39.91,40.05,10800.0
2007-09-07 13:00:00,40.03,40.25,40.03,40.25,10800.0,40.03,40.25,40.03,40.25,10800.0
2007-09-07 13:10:00,40.23,40.25,40.11,40.14,13500.0,40.23,40.25,40.11,40.14,13500.0
2007-09-07 13:20:00,40.14,40.18,40.09,40.1,6600.0,40.14,40.18,40.09,40.1,6600.0
2007-09-07 13:30:00,40.13,40.22,39.96,39.96,13200.0,40.13,40.22,39.96,39.96,13200.0
2007-09-07 13:40:00,39.98,40.0,39.83,39.83,11300.0,39.98,40.0,39.83,39.83,11300.0
2007-09-07 13:50:00,39.83,39.93,39.82,39.89,16500.0,39.83,39.93,39.82,39.89,16500.0
2007-09-07 14:00:00,39.89,39.91,39.83,39.84,14900.0,39.89,39.91,39.83,39.84,14900.0
2007-09-07 14:10:00,39.84,39.93,39.83,39.9,24200.0,39.84,39.93,39.83,39.9,24200.0
2007-09-07 14:20:00,39.91,39.94,39.87,39.94,13300.0,39.91,39.94,39.87,39.94,13300.0
2007-09-07 14:30:00,39.93,39.96,39.89,39.96,16400.0,39.93,39.96,39.89,39.96,16400.0
2007-09-07 14:40:00,39.95,39.99,39.9,39.91,17900.0,39.95,39.99,39.9,39.91,17900.0
2007-09-07 14:50:00,39.92,39.93,39.76,39.76,19700.0,39.92,39.93,39.76,39.76,19700.0
2007-09-07 15:00:00,39.76,39.88,39.75,39.81,28600.0,39.76,39.88,39.75,39.81,28600.0
2007-09-07 15:10:00,39.82,39.9,39.81,39.87,45900.0,39.82,39.9,39.81,39.87,45900.0
2007-09-07 15:20:00,39.87,39.88,39.7,39.74,55300.0,39.87,39.88,39.7,39.74,55300.0
2007-09-07 15:30:00,39.76,39.79,39.72,39.75,54100.0,39.76,39.79,39.72,39.75,54100.0
2007-09-07 15:40:00,39.75,39.77,39.6,39.74,84300.0,39.75,39.77,39.6,39.74,84300.0
2007-09-07 15:50:00,39.77,39.8,39.69,39.77,104300.0,39.77,39.8,39.69,39.77,104300.0
2007-09-10 09:30:00,39.59,40.01,39.59,39.94,33100.0,39.59,40.01,39.59,39.94,33100.0
2007-09-10 09:40:00,39.93,40.25,39.89,40.17,15500.0,39.93,40.25,39.89,40.17,15500.0
2007-09-10 09:50:00,40.15,40.15,39.86,39.91,11900.0,40.15,40.15,39.86,39.91,11900.0
2007-09-10 10:00:00,39.91,40.32,39.91,40.32,27100.0,39.91,40.32,39.91,40.32,27100.0
2007-09-10 10:10:00,40.28,40.29,39.93,40.19,23900.0,40.28,40.29,39.93,40.19,23900.0
2007-09-10 10:20:00,40.22,40.26,39.7,39.71,33800.0,40.22,40.26,39.7,39.71,33800.0
2007-09-10 10:30:00,39.7,39.7,39.42,39.55,50900.0,39.7,39.7,39.42,39.55,50900.0
2007-09-10 10:40:00,39.54,39.6,39.21,39.25,20900.0,39.54,39.6,39.21,39.25,20900.0
2007-09-10 10:50:00,39.24,39.4,39.23,39.4,10600.0,39.24,39.4,39.23,39.4,10600.0
2007-09-10 11:00:00,39.38,39.43,39.29,39.36,9100.0,39.38,39.43,39.29,39.36,9100.0
2007-09-10 11:10:00,39.36,39.36,39.16,39.16,14200.0,39.36,39.36,39.16,39.16,14200.0
2007-09-10 11:20:00,39.16,39.41,39.13,39.38,5300.0,39.16,39.41,39.13,39.38,5300.0
2007-09-10 11:30:00,39.37,39.56,39.27,39.53,9000.0,39.37,39.56,39.27,39.53,9000.0
2007-09-10 11:40:00,39.52,39.61,39.5,39.61,15600.0,39.52,39.61,39.5,39.61,15600.0
2007-09-10 11:50:00,39.59,39.64,39.58,39.62,10100.0,39.59,39.64,39.58,39.62,10100.0
2007-09-10 12:00:00,39.63,39.67,39.6,39.65,5300.0,39.63,39.67,39.6,39.65,5300.0
2007-09-10 12:10:00,39.64,39.64,39.47,39.47,10000.0,39.64,39.64,39.47,39.47,10000.0
2007-09-10 12:20:00,39.51,39.74,39.51,39.74,8900.0,39.51,39.74,39.51,39.74,8900.0
2007-09-10 12:30:00,39.75,39.78,39.6,39.64,5500.0,39.75,39.78,39.6,39.64,5500.0
2007-09-10 12:40:00,39.63,39.66,39.54,39.65,11900.0,39.63,39.66,39.54,39.65,11900.0
2007-09-10 12:50:00,39.65,39.65,39.51,39.52,9300.0,39.65,39.65,39.51,39.52,9300.0
2007-09-10 13:00:00,39.5,39.57,39.44,39.53,7100.0,39.5,39.57,39.44,39.53,7100.0
2007-09-10 13:10:00,39.52,39.59,39.45,39.59,8400.0,39.52,39.59,39.45,39.59,8400.0
2007-09-10 13:20:00,39.56,39.6,39.47,39.55,10200.0,39.56,39.6,39.47,39.55,10200.0
2007-09-10 13:30:00,39.58,39.71,39.54,39.71,10300.0,39.58,39.71,39.54,39.71,10300.0
2007-09-10 13:40:00,39.71,39.73,39.65,39.69,9900.0,39.71,39.73,39.65,39.69,9900.0
2007-09-10 13:50:00,39.66,39.79,39.66,39.77,22200.0,39.66,39.79,39.66,39.77,22200.0
2007-09-10 14:00:00,39.76,39.79,39.64,39.66,8700.0,39.76,39.79,39.64,39.66,8700.0
2007-09-10 14:10:00,39.66,39.87,39.66,39.83,4800.0,39.66,39.87,39.66,39.83,4800.0
2007-09-10 14:20:00,39.83,39.97,39.82,39.97,13200.0,39.83,39.97,39.82,39.97,13200.0
2007-09-10 14:30:00,39.97,40.13,39.93,40.07,14200.0,39.97,40.13,39.93,40.07,14200.0
2007-09-10 14:40:00,40.06,40.14,40.0,40.09,9200.0,40.06,40.14,40.0,40.09,9200.0
2007-09-10 14:50:00,40.09,40.13,40.0,40.05,10100.0,40.09,40.13,40.0,40.05,10100.0
2007-09-10 15:00:00,40.06,40.25,39.97,40.25,12900.0,40.06,40.25,39.97,40.25,12900.0
2007-09-10 15:10:00,40.25,40.47,40.24,40.35,26700.0,40.25,40.47,40.24,40.35,26700.0
2007-09-10 15:20:00,40.36,40.5,40.26,40.27,25600.0,40.36,40.5,40.26,40.27,25600.0
2007-09-10 15:30:00,40.27,40.32,40.14,40.15,18800.0,40.27,40.32,40.14,40.15,18800.0
2007-09-10 15:40:00,40.15,40.17,39.91,39.99,30300.0,40.15,40.17,39.91,39.99,30300.0
2007-09-10 15:50:00,39.99,40.04,39.73,39.85,49600.0,39.99,40.04,39.73,39.85,49600.0
2007-09-11 09:30:00,40.23,40.49,40.14,40.23,16500.0,40.23,40.49,40.14,40.23,16500.0
2007-09-11 09:40:00,40.21,40.5,40.21,40.46,13300.0,40.21,40.5,40.21,40.46,13300.0
2007-09-11 09:50:00,40.46,40.5,40.37,40.41,11100.0,40.46,40.5,40.37,40.41,11100.0
2007-09-11 10:00:00,40.44,40.5,40.42,40.46,9600.0,40.44,40.5,40.42,40.46,9600.0
2007-09-11 10:10:00,40.43,40.44,40.21,40.28,15700.0,40.43,40.44,40.21,40.28,15700.0
2007-09-11 10:20:00,40.28,40.5,40.22,40.29,36500.0,40.28,40.5,40.22,40.29,36500.0
2007-09-11 10:30:00,40.3,40.34,40.21,40.22,18700.0,40.3,40.34,40.21,40.22,18700.0
2007-09-11 10:40:00,40.22,40.23,40.03,40.14,32300.0,40.22,40.23,40.03,40.14,32300.0
2007-09-11 10:50:00,40.13,40.16,40.05,40.08,14100.0,40.13,40.16,40.05,40.08,14100.0
2007-09-11 11:00:00,40.08,40.11,39.89,39.96,29700.0,40.08,40.11,39.89,39.96,29700.0
2007-09-11 11:10:00,39.97,39.99,39.84,39.99,20600.0,39.97,39.99,39.84,39.99,20600.0
2007-09-11 11:20:00,39.99,40.15,39.99,40.15,19800.0,39.99,40.15,39.99,40.15,19800.0
2007-09-11 11:30:00,40.16,40.22,40.02,40.08,13900.0,40.16,40.22,40.02,40.08,13900.0
2007-09-11 11:40:00,40.09,40.17,40.07,40.17,5200.0,40.09,40.17,40.07,40.17,5200.0
2007-09-11 11:50:00,40.18,40.23,40.06,40.06,12300.0,40.18,40.23,40.06,40.06,12300.0
2007-09-11 12:00:00,40.07,40.09,39.85,39.93,9400.0,40.07,40.09,39.85,39.93,9400.0
2007-09-11 12:10:00,39.95,40.08,39.94,40.06,11200.0,39.95,40.08,39.94,40.06,11200.0
2007-09-11 12:20:00,40.08,40.18,40.08,40.1,10900.0,40.08,40.18,40.08,40.1,10900.0
2007-09-11 12:30:00,40.1,40.15,40.06,40.11,7500.0,40.1,40.15,40.06,40.11,7500.0
2007-09-11 12:40:00,40.12,40.22,40.07,40.1,8600.0,40.12,40.22,40.07,40.1,8600.0
2007-09-11 12:50:00,40.09,40.17,40.05,40.09,6200.0,40.09,40.17,40.05,40.09,6200.0
2007-09-11 13:00:00,40.12,40.25,40.09,40.24,5300.0,40.12,40.25,40.09,40.24,5300.0
2007-09-11 13:10:00,40.23,40.28,40.14,40.17,8200.0,40.23,40.28,40.14,40.17,8200.0
2007-09-11 13:20:00,40.18,40.29,40.15,40.25,14600.0,40.18,40.29,40.15,40.25,14600.0
2007-09-11 13:30:00,40.27,40.38,40.24,40.36,19900.0,40.27,40.38,40.24,40.36,19900.0
2007-09-11 13:40:00,40.31,40.39,40.22,40.33,15500.0,40.31,40.39,40.22,40.33,15500.0
2007-09-11 13:50:00,40.35,40.36,40.27,40.3,7900.0,40.35,40.36,40.27,40.3,7900.0
2007-09-11 14:00:00,40.3,40.5,40.3,40.5,18000.0,40.3,40.5,40.3,40.5,18000.0
2007-09-11 14:10:00,40.51,40.52,40.38,40.41,11300.0,40.51,40.52,40.38,40.41,11300.0
2007-09-11 14:20:00,40.39,40.4,40.26,40.3,18300.0,40.39,40.4,40.26,40.3,18300.0
2007-09-11 14:30:00,40.31,40.31,40.2,40.24,11900.0,40.31,40.31,40.2,40.24,11900.0
2007-09-11 14:40:00,40.22,40.28,40.2,40.24,12900.0,40.22,40.28,40.2,40.24,12900.0
2007-09-11 14:50:00,40.23,40.3,40.17,40.3,18500.0,40.23,40.3,40.17,40.3,18500.0
2007-09-11 15:00:00,40.3,40.33,40.26,40.29,17200.0,40.3,40.33,40.26,40.29,17200.0
2007-09-11 15:10:00,40.3,40.43,40.25,40.43,21800.0,40.3,40.43,40.25,40.43,21800.0
2007-09-11 15:20:00,40.42,40.43,40.34,40.4,15800.0,40.42,40.43,40.34,40.4,15800.0
2007-09-11 15:30:00,40.4,40.45,40.23,40.24,20300.0,40.4,40.45,40.23,40.24,20300.0
2007-09-11 15:40:00,40.24,40.24,40.1,40.21,31700.0,40.24,40.24,40.1,40.21,31700.0
2007-09-11 15:50:00,40.2,40.48,40.2,40.4,57100.0,40.2,40.48,40.2,40.4,57100.0
2007-09-12 09:30:00,39.96,40.49,39.79,39.91,33700.0,39.96,40.49,39.79,39.91,33700.0
2007-09-12 09:40:00,39.94,40.3,39.79,40.3,11000.0,39.94,40.3,39.79,40.3,11000.0
2007-09-12 09:50:00,40.35,40.77,40.35,40.7,14700.0,40.35,40.77,40.35,40.7,14700.0
2007-09-12 10:00:00,40.72,40.78,40.58,40.7,12700.0,40.72,40.78,40.58,40.7,12700.0
2007-09-12 10:10:00,40.7,40.84,40.7,40.81,14800.0,40.7,40.84,40.7,40.81,14800.0
2007-09-12 10:20:00,40.84,40.95,40.84,40.92,20400.0,40.84,40.95,40.84,40.92,20400.0
2007-09-12 10:30:00,40.91,40.91,40.63,40.75,27900.0,40.91,40.91,40.63,40.75,27900.0
2007-09-12 10:40:00,40.75,40.87,40.75,40.8,24800.0,40.75,40.87,40.75,40.8,24800.0
2007-09-12 10:50:00,40.8,40.8,40.71,40.77,14300.0,40.8,40.8,40.71,40.77,14300.0
2007-09-12 11:00:00,40.76,40.91,40.75,40.82,12000.0,40.76,40.91,40.75,40.82,12000.0
2007-09-12 11:10:00,40.83,41.0,40.83,40.95,13800.0,40.83,41.0,40.83,40.95,13800.0
2007-09-12 11:20:00,40.94,40.99,40.93,40.97,6700.0,40.94,40.99,40.93,40.97,6700.0
2007-09-12 11:30:00,40.98,41.0,40.95,40.95,17600.0,40.98,41.0,40.95,40.95,17600.0
2007-09-12 11:40:00,40.96,41.0,40.95,40.99,10700.0,40.96,41.0,40.95,40.99,10700.0
2007-09-12 11:50:00,40.98,41.0,40.88,40.91,13300.0,40.98,41.0,40.88,40.91,13300.0
2007-09-12 12:00:00,40.92,40.92,40.82,40.9,19400.0,40.92,40.92,40.82,40.9,19400.0
2007-09-12 12:10:00,40.9,40.99,40.85,40.85,12600.0,40.9,40.99,40.85,40.85,12600.0
2007-09-12 12:20:00,40.85,40.85,40.71,40.72,6900.0,40.85,40.85,40.71,40.72,6900.0
2007-09-12 12:30:00,40.76,40.76,40.65,40.68,11000.0,40.76,40.76,40.65,40.68,11000.0
2007-09-12 12:40:00,40.69,40.74,40.65,40.69,5400.0,40.69,40.74,40.65,40.69,5400.0
2007-09-12 12:50:00,40.71,40.73,40.59,40.59,6500.0,40.71,40.73,40.59,40.59,6500.0
2007-09-12 13:00:00,40.59,40.6,40.4,40.43,13800.0,40.59,40.6,40.4,40.43,13800.0
2007-09-12 13:10:00,40.4,40.44,40.38,40.41,14100.0,40.4,40.44,40.38,40.41,14100.0
2007-09-12 13:20:00,40.37,40.41,40.32,40.38,6400.0,40.37,40.41,40.32,40.38,6400.0
2007-09-12 13:30:00,40.37,40.5,40.33,40.49,9400.0,40.37,40.5,40.33,40.49,9400.0
2007-09-12 13:40:00,40.47,40.58,40.46,40.57,6000.0,40.47,40.58,40.46,40.57,6000.0
2007-09-12 13:50:00,40.59,40.74,40.54,40.72,8800.0,40.59,40.74,40.54,40.72,8800.0
2007-09-12 14:00:00,40.74,40.8,40.68,40.8,9300.0,40.74,40.8,40.68,40.8,9300.0
2007-09-12 14:10:00,40.82,40.93,40.81,40.9,28800.0,40.82,40.93,40.81,40.9,28800.0
2007-09-12 14:20:00,40.91,40.95,40.78,40.78,7400.0,40.91,40.95,40.78,40.78,7400.0
2007-09-12 14:30:00,40.78,40.78,40.66,40.67,10000.0,40.78,40.78,40.66,40.67,10000.0
2007-09-12 14:40:00,40.68,40.69,40.6,40.65,15900.0,40.68,40.69,40.6,40.65,15900.0
2007-09-12 14:50:00,40.64,40.72,40.63,40.72,1800.0,40.64,40.72,40.63,40.72,1800.0
2007-09-12 15:00:00,40.71,40.71,40.59,40.59,8400.0,40.71,40.71,40.59,40.59,8400.0
2007-09-12 15:10:00,40.59,40.66,40.55,40.64,8700.0,40.59,40.66,40.55,40.64,8700.0
2007-09-12 15:20:00,40.64,40.69,40.51,40.52,14000.0,40.64,40.69,40.51,40.52,14000.0
2007-09-12 15:30:00,40.52,40.53,40.43,40.47,9200.0,40.52,40.53,40.43,40.47,9200.0
2007-09-12 15:40:00,40.49,40.6,40.46,40.53,25000.0,40.49,40.6,40.46,40.53,25000.0
2007-09-12 15:50:00,40.55,40.58,40.39,40.56,36300.0,40.55,40.58,40.39,40.56,36300.0
2007-09-13 09:30:00,40.97,40.99,40.56,40.63,19200.0,40.97,40.99,40.56,40.63,19200.0
2007-09-13 09:40:00,40.66,40.66,40.17,40.18,21700.0,40.66,40.66,40.17,40.18,21700.0
2007-09-13 09:50:00,40.17,40.21,40.05,40.05,33400.0,40.17,40.21,40.05,40.05,33400.0
2007-09-13 10:00:00,40.05,40.05,39.75,39.91,39800.0,40.05,40.05,39.75,39.91,39800.0
2007-09-13 10:10:00,39.88,39.89,39.67,39.89,25400.0,39.88,39.89,39.67,39.89,25400.0
2007-09-13 10:20:00,39.89,40.0,39.82,39.82,23000.0,39.89,40.0,39.82,39.82,23000.0
2007-09-13 10:30:00,39.8,39.91,39.77,39.89,21400.0,39.8,39.91,39.77,39.89,21400.0
2007-09-13 10:40:00,39.88,39.9,39.81,39.81,14700.0,39.88,39.9,39.81,39.81,14700.0
2007-09-13 10:50:00,39.83,39.9,39.78,39.79,21800.0,39.83,39.9,39.78,39.79,21800.0
2007-09-13 11:00:00,39.79,39.8,39.73,39.77,27400.0,39.79,39.8,39.73,39.77,27400.0
2007-09-13 11:10:00,39.74,39.8,39.65,39.79,31800.0,39.74,39.8,39.65,39.79,31800.0
2007-09-13 11:20:00,39.78,40.0,39.77,40.0,17500.0,39.78,40.0,39.77,40.0,17500.0
2007-09-13 11:30:00,40.0,40.0,39.89,39.92,10400.0,40.0,40.0,39.89,39.92,10400.0
2007-09-13 11:40:00,39.92,39.97,39.89,39.9,13500.0,39.92,39.97,39.89,39.9,13500.0
2007-09-13 11:50:00,39.91,40.0,39.91,39.99,11100.0,39.91,40.0,39.91,39.99,11100.0
2007-09-13 12:00:00,39.98,40.0,39.91,39.98,9100.0,39.98,40.0,39.91,39.98,9100.0
2007-09-13 12:10:00,39.97,40.0,39.94,39.98,7300.0,39.97,40.0,39.94,39.98,7300.0
2007-09-13 12:20:00,39.98,40.0,39.95,39.95,10900.0,39.98,40.0,39.95,39.95,10900.0
2007-09-13 12:30:00,39.95,39.95,39.88,39.88,19200.0,39.95,39.95,39.88,39.88,19200.0
2007-09-13 12:40:00,39.88,39.88,39.76,39.81,17200.0,39.88,39.88,39.76,39.81,17200.0
2007-09-13 12:50:00,39.8,39.82,39.78,39.8,2900.0,39.8,39.82,39.78,39.8,2900.0
2007-09-13 13:00:00,39.82,39.98,39.78,39.93,14100.0,39.82,39.98,39.78,39.93,14100.0
2007-09-13 13:10:00,39.94,39.99,39.94,39.99,3100.0,39.94,39.99,39.94,39.99,3100.0
2007-09-13 13:20:00,39.98,40.06,39.95,39.95,23600.0,39.98,40.06,39.95,39.95,23600.0
2007-09-13 13:30:00,39.97,40.01,39.96,39.97,6200.0,39.97,40.01,39.96,39.97,6200.0
2007-09-13 13:40:00,39.94,40.0,39.93,40.0,14000.0,39.94,40.0,39.93,40.0,14000.0
2007-09-13 13:50:00,39.98,40.03,39.92,39.93,9800.0,39.98,40.03,39.92,39.93,9800.0
2007-09-13 14:00:00,39.91,40.01,39.89,39.98,9100.0,39.91,40.01,39.89,39.98,9100.0
2007-09-13 14:10:00,39.97,40.01,39.89,39.89,15700.0,39.97,40.01,39.89,39.89,15700.0
2007-09-13 14:20:00,39.91,39.98,39.88,39.98,12600.0,39.91,39.98,39.88,39.98,12600.0
2007-09-13 14:30:00,39.98,40.12,39.98,40.11,31900.0,39.98,40.12,39.98,40.11,31900.0
2007-09-13 14:40:00,40.1,40.17,40.09,40.15,9000.0,40.1,40.17,40.09,40.15,9000.0
2007-09-13 14:50:00,40.15,40.17,40.08,40.1,8600.0,40.15,40.17,40.08,40.1,8600.0
2007-09-13 15:00:00,40.11,40.24,40.11,40.18,19100.0,40.11,40.24,40.11,40.18,19100.0
2007-09-13 15:10:00,40.18,40.24,40.06,40.07,12100.0,40.18,40.24,40.06,40.07,12100.0
2007-09-13 15:20:00,40.06,40.18,40.03,40.13,11900.0,40.06,40.18,40.03,40.13,11900.0
2007-09-13 15:30:00,40.09,40.23,40.07,40.16,35100.0,40.09,40.23,40.07,40.16,35100.0
2007-09-13 15:40:00,40.15,40.22,40.08,40.17,31300.0,40.15,40.22,40.08,40.17,31300.0
2007-09-13 15:50:00,40.17,40.17,40.08,40.08,49600.0,40.17,40.17,40.08,40.08,49600.0
2007-09-14 09:30:00,39.75,39.75,39.45,39.52,42000.0,39.75,39.75,39.45,39.52,42000.0
2007-09-14 09:40:00,39.52,39.85,39.52,39.84,19900.0,39.52,39.85,39.52,39.84,19900.0
2007-09-14 09:50:00,39.85,40.0,39.81,39.99,18800.0,39.85,40.0,39.81,39.99,18800.0
2007-09-14 10:00:00,39.99,40.23,39.99,40.21,17200.0,39.99,40.23,39.99,40.21,17200.0
2007-09-14 10:10:00,40.2,40.35,40.19,40.31,13600.0,40.2,40.35,40.19,40.31,13600.0
2007-09-14 10:20:00,40.33,40.42,40.33,40.37,28400.0,40.33,40.42,40.33,40.37,28400.0
2007-09-14 10:30:00,40.37,40.47,40.35,40.4,19400.0,40.37,40.47,40.35,40.4,19400.0
2007-09-14 10:40:00,40.41,40.44,40.31,40.36,34900.0,40.41,40.44,40.31,40.36,34900.0
2007-09-14 10:50:00,40.33,40.33,40.2,40.24,16500.0,40.33,40.33,40.2,40.24,16500.0
2007-09-14 11:00:00,40.3,40.38,40.29,40.3,17200.0,40.3,40.38,40.29,40.3,17200.0
2007-09-14 11:10:00,40.28,40.37,40.25,40.35,17000.0,40.28,40.37,40.25,40.35,17000.0
2007-09-14 11:20:00,40.38,40.38,40.29,40.34,11900.0,40.38,40.38,40.29,40.34,11900.0
2007-09-14 11:30:00,40.34,40.35,40.28,40.32,22700.0,40.34,40.35,40.28,40.32,22700.0
2007-09-14 11:40:00,40.35,40.48,40.35,40.46,12800.0,40.35,40.48,40.35,40.46,12800.0
2007-09-14 11:50:00,40.45,40.55,40.42,40.55,26100.0,40.45,40.55,40.42,40.55,26100.0
2007-09-14 12:00:00,40.55,40.59,40.49,40.49,19400.0,40.55,40.59,40.49,40.49,19400.0
2007-09-14 12:10:00,40.52,40.53,40.48,40.5,22200.0,40.52,40.53,40.48,40.5,22200.0
2007-09-14 12:20:00,40.5,40.54,40.49,40.5,13300.0,40.5,40.54,40.49,40.5,13300.0
2007-09-14 12:30:00,40.5,40.55,40.5,40.55,10000.0,40.5,40.55,40.5,40.55,10000.0
2007-09-14 12:40:00,40.54,40.55,40.41,40.45,36500.0,40.54,40.55,40.41,40.45,36500.0
2007-09-14 12:50:00,40.43,40.43,40.25,40.28,31800.0,40.43,40.43,40.25,40.28,31800.0
2007-09-14 13:00:00,40.28,40.4,40.28,40.35,17500.0,40.28,40.4,40.28,40.35,17500.0
2007-09-14 13:10:00,40.31,40.47,40.3,40.42,12000.0,40.31,40.47,40.3,40.42,12000.0
2007-09-14 13:20:00,40.41,40.52,40.39,40.49,18700.0,40.41,40.52,40.39,40.49,18700.0
2007-09-14 13:30:00,40.48,40.51,40.4,40.4,17800.0,40.48,40.51,40.4,40.4,17800.0
2007-09-14 13:40:00,40.4,40.41,40.38,40.39,11400.0,40.4,40.41,40.38,40.39,11400.0
2007-09-14 13:50:00,40.39,40.43,40.34,40.4,24000.0,40.39,40.43,40.34,40.4,24000.0
2007-09-14 14:00:00,40.42,40.45,40.39,40.41,18800.0,40.42,40.45,40.39,40.41,18800.0
2007-09-14 14:10:00,40.4,40.46,40.39,40.43,16800.0,40.4,40.46,40.39,40.43,16800.0
2007-09-14 14:20:00,40.43,40.53,40.43,40.49,22300.0,40.43,40.53,40.43,40.49,22300.0
2007-09-14 14:30:00,40.49,40.5,40.47,40.47,13000.0,40.49,40.5,40.47,40.47,13000.0
2007-09-14 14:40:00,40.49,40.49,40.31,40.32,38900.0,40.49,40.49,40.31,40.32,38900.0
2007-09-14 14:50:00,40.31,40.33,40.26,40.3,15900.0,40.31,40.33,40.26,40.3,15900.0
2007-09-14 15:00:00,40.33,40.41,40.3,40.37,16500.0,40.33,40.41,40.3,40.37,16500.0
2007-09-14 15:10:00,40.39,40.39,40.33,40.37,16600.0,40.39,40.39,40.33,40.37,16600.0
2007-09-14 15:20:00,40.36,40.42,40.33,40.4,35800.0,40.36,40.42,40.33,40.4,35800.0
2007-09-14 15:30:00,40.41,40.42,40.29,40.33,45100.0,40.41,40.42,40.29,40.33,45100.0
2007-09-14 15:40:00,40.33,40.38,40.29,40.33,67300.0,40.33,40.38,40.29,40.33,67300.0
2007-09-14 15:50:00,40.34,40.42,40.31,40.4,72000.0,40.34,40.42,40.31,40.4,72000.0
2007-09-17 09:30:00,40.04,40.3,39.7,39.75,60600.0,40.04,40.3,39.7,39.75,60600.0
2007-09-17 09:40:00,39.72,39.72,39.32,39.53,54000.0,39.72,39.72,39.32,39.53,54000.0
2007-09-17 09:50:00,39.47,39.47,38.76,38.84,119400.0,39.47,39.47,38.76,38.84,119400.0
2007-09-17 10:00:00,38.76,38.85,38.34,38.41,102100.0,38.76,38.85,38.34,38.41,102100.0
2007-09-17 10:10:00,38.36,38.78,38.36,38.71,61200.0,38.36,38.78,38.36,38.71,61200.0
2007-09-17 10:20:00,38.71,38.82,38.42,38.47,48600.0,38.71,38.82,38.42,38.47,48600.0
2007-09-17 10:30:00,38.47,38.54,38.29,38.53,38000.0,38.47,38.54,38.29,38.53,38000.0
2007-09-17 10:40:00,38.54,38.77,38.54,38.76,34500.0,38.54,38.77,38.54,38.76,34500.0
2007-09-17 10:50:00,38.8,38.9,38.52,38.52,41800.0,38.8,38.9,38.52,38.52,41800.0
2007-09-17 11:00:00,38.54,38.86,38.53,38.79,23100.0,38.54,38.86,38.53,38.79,23100.0
2007-09-17 11:10:00,38.77,38.93,38.72,38.76,40600.0,38.77,38.93,38.72,38.76,40600.0
2007-09-17 11:20:00,38.76,38.83,38.75,38.77,12500.0,38.76,38.83,38.75,38.77,12500.0
2007-09-17 11:30:00,38.77,38.9,38.77,38.85,31000.0,38.77,38.9,38.77,38.85,31000.0
2007-09-17 11:40:00,38.85,38.92,38.77,38.86,43200.0,38.85,38.92,38.77,38.86,43200.0
2007-09-17 11:50:00,38.84,38.87,38.66,38.67,26800.0,38.84,38.87,38.66,38.67,26800.0
2007-09-17 12:00:00,38.68,38.78,38.68,38.76,17500.0,38.68,38.78,38.68,38.76,17500.0
2007-09-17 12:10:00,38.73,38.85,38.71,38.83,16200.0,38.73,38.85,38.71,38.83,16200.0
2007-09-17 12:20:00,38.82,38.83,38.7,38.77,14900.0,38.82,38.83,38.7,38.77,14900.0
2007-09-17 12:30:00,38.78,38.83,38.73,38.79,12400.0,38.78,38.83,38.73,38.79,12400.0
2007-09-17 12:40:00,38.79,38.84,38.77,38.82,6100.0,38.79,38.84,38.77,38.82,6100.0
2007-09-17 12:50:00,38.79,39.07,38.78,39.05,21300.0,38.79,39.07,38.78,39.05,21300.0
2007-09-17 13:00:00,39.04,39.05,38.88,39.02,18900.0,39.04,39.05,38.88,39.02,18900.0
2007-09-17 13:10:00,39.03,39.08,38.94,38.98,15700.0,39.03,39.08,38.94,38.98,15700.0
2007-09-17 13:20:00,39.0,39.0,38.85,38.86,6800.0,39.0,39.0,38.85,38.86,6800.0
2007-09-17 13:30:00,38.86,38.89,38.8,38.87,21900.0,38.86,38.89,38.8,38.87,21900.0
2007-09-17 13:40:00,38.88,38.89,38.81,38.87,13900.0,38.88,38.89,38.81,38.87,13900.0
2007-09-17 13:50:00,38.84,38.86,38.72,38.72,17400.0,38.84,38.86,38.72,38.72,17400.0
2007-09-17 14:00:00,38.71,38.73,38.56,38.56,30000.0,38.71,38.73,38.56,38.56,30000.0
2007-09-17 14:10:00,38.56,38.58,38.5,38.53,29700.0,38.56,38.58,38.5,38.53,29700.0
2007-09-17 14:20:00,38.55,38.65,38.53,38.56,17800.0,38.55,38.65,38.53,38.56,17800.0
2007-09-17 14:30:00,38.55,38.65,38.55,38.64,17700.0,38.55,38.65,38.55,38.64,17700.0
2007-09-17 14:40:00,38.66,38.72,38.6,38.62,31500.0,38.66,38.72,38.6,38.62,31500.0
2007-09-17 14:50:00,38.6,38.65,38.58,38.58,17500.0,38.6,38.65,38.58,38.58,17500.0
2007-09-17 15:00:00,38.58,38.58,38.53,38.54,19700.0,38.58,38.58,38.53,38.54,19700.0
2007-09-17 15:10:00,38.55,38.72,38.54,38.7,29300.0,38.55,38.72,38.54,38.7,29300.0
2007-09-17 15:20:00,38.71,38.73,38.54,38.55,27600.0,38.71,38.73,38.54,38.55,27600.0
2007-09-17 15:30:00,38.54,38.63,38.5,38.56,28200.0,38.54,38.63,38.5,38.56,28200.0
2007-09-17 15:40:00,38.55,38.56,38.46,38.52,36800.0,38.55,38.56,38.46,38.52,36800.0
2007-09-17 15:50:00,38.52,38.53,38.38,38.39,92900.0,38.52,38.53,38.38,38.39,92900.0
2007-09-18 09:30:00,38.71,39.4,38.67,39.18,51700.0,38.71,39.4,38.67,39.18,51700.0
2007-09-18 09:40:00,39.16,39.16,38.99,39.02,15700.0,39.16,39.16,38.99,39.02,15700.0
2007-09-18 09:50:00,39.0,39.05,38.9,39.03,28800.0,39.0,39.05,38.9,39.03,28800.0
2007-09-18 10:00:00,39.03,39.03,38.89,38.99,18000.0,39.03,39.03,38.89,38.99,18000.0
2007-09-18 10:10:00,38.98,38.98,38.87,38.9,13900.0,38.98,38.98,38.87,38.9,13900.0
2007-09-18 10:20:00,38.87,38.93,38.79,38.86,15100.0,38.87,38.93,38.79,38.86,15100.0
2007-09-18 10:30:00,38.88,39.0,38.88,38.93,11300.0,38.88,39.0,38.88,38.93,11300.0
2007-09-18 10:40:00,38.93,39.04,38.93,39.03,16900.0,38.93,39.04,38.93,39.03,16900.0
2007-09-18 10:50:00,39.04,39.04,38.94,38.98,21400.0,39.04,39.04,38.94,38.98,21400.0
2007-09-18 11:00:00,38.96,39.08,38.92,39.08,30500.0,38.96,39.08,38.92,39.08,30500.0
2007-09-18 11:10:00,39.08,39.21,39.07,39.19,20700.0,39.08,39.21,39.07,39.19,20700.0
2007-09-18 11:20:00,39.19,39.28,39.1,39.12,51500.0,39.19,39.28,39.1,39.12,51500.0
2007-09-18 11:30:00,39.12,39.12,38.9,38.91,68800.0,39.12,39.12,38.9,38.91,68800.0
2007-09-18 11:40:00,38.9,38.92,38.88,38.91,15300.0,38.9,38.92,38.88,38.91,15300.0
2007-09-18 11:50:00,38.9,38.94,38.88,38.93,18700.0,38.9,38.94,38.88,38.93,18700.0
2007-09-18 12:00:00,38.91,38.94,38.77,38.79,19600.0,38.91,38.94,38.77,38.79,19600.0
2007-09-18 12:10:00,38.78,38.79,38.51,38.7,68400.0,38.78,38.79,38.51,38.7,68400.0
2007-09-18 12:20:00,38.69,38.7,38.56,38.56,30100.0,38.69,38.7,38.56,38.56,30100.0
2007-09-18 12:30:00,38.55,38.56,38.48,38.49,37600.0,38.55,38.56,38.48,38.49,37600.0
2007-09-18 12:40:00,38.49,38.5,38.44,38.48,16200.0,38.49,38.5,38.44,38.48,16200.0
2007-09-18 12:50:00,38.48,38.52,38.46,38.49,9500.0,38.48,38.52,38.46,38.49,9500.0
2007-09-18 13:00:00,38.47,38.5,38.33,38.33,19000.0,38.47,38.5,38.33,38.33,19000.0
2007-09-18 13:10:00,38.37,38.53,38.34,38.47,16100.0,38.37,38.53,38.34,38.47,16100.0
2007-09-18 13:20:00,38.5,38.51,38.4,38.4,10900.0,38.5,38.51,38.4,38.4,10900.0
2007-09-18 13:30:00,38.4,38.4,38.36,38.39,17200.0,38.4,38.4,38.36,38.39,17200.0
2007-09-18 13:40:00,38.37,38.44,38.37,38.38,12500.0,38.37,38.44,38.37,38.38,12500.0
2007-09-18 13:50:00,38.39,38.47,38.39,38.46,6000.0,38.39,38.47,38.39,38.46,6000.0
2007-09-18 14:00:00,38.46,38.47,38.37,38.4,13800.0,38.46,38.47,38.37,38.4,13800.0
2007-09-18 14:10:00,38.41,38.91,38.38,38.76,59800.0,38.41,38.91,38.38,38.76,59800.0
2007-09-18 14:20:00,38.76,38.79,38.56,38.62,117800.0,38.76,38.79,38.56,38.62,117800.0
2007-09-18 14:30:00,38.66,39.26,38.66,39.18,49300.0,38.66,39.26,38.66,39.18,49300.0
2007-09-18 14:40:00,39.19,39.38,39.11,39.26,44200.0,39.19,39.38,39.11,39.26,44200.0
2007-09-18 14:50:00,39.27,39.3,39.14,39.2,23600.0,39.27,39.3,39.14,39.2,23600.0
2007-09-18 15:00:00,39.2,39.2,38.97,39.04,43200.0,39.2,39.2,38.97,39.04,43200.0
2007-09-18 15:10:00,39.07,39.1,38.83,38.85,45600.0,39.07,39.1,38.83,38.85,45600.0
2007-09-18 15:20:00,38.9,38.94,38.85,38.87,21500.0,38.9,38.94,38.85,38.87,21500.0
2007-09-18 15:30:00,38.91,39.02,38.8,38.87,60200.0,38.91,39.02,38.8,38.87,60200.0
2007-09-18 15:40:00,38.94,39.11,38.67,39.04,43200.0,38.94,39.11,38.67,39.04,43200.0
2007-09-18 15:50:00,39.08,39.37,39.04,39.37,101400.0,39.08,39.37,39.04,39.37,101400.0
2007-09-19 09:30:00,39.33,39.97,39.18,39.87,56300.0,39.33,39.97,39.18,39.87,56300.0
2007-09-19 09:40:00,39.81,39.89,39.73,39.76,19700.0,39.81,39.89,39.73,39.76,19700.0
2007-09-19 09:50:00,39.73,39.8,39.7,39.75,12500.0,39.73,39.8,39.7,39.75,12500.0
2007-09-19 10:00:00,39.78,39.85,39.64,39.73,31300.0,39.78,39.85,39.64,39.73,31300.0
2007-09-19 10:10:00,39.74,40.05,39.74,40.03,41200.0,39.74,40.05,39.74,40.03,41200.0
2007-09-19 10:20:00,40.02,40.1,39.97,40.08,40900.0,40.02,40.1,39.97,40.08,40900.0
2007-09-19 10:30:00,40.08,40.1,39.94,39.95,22700.0,40.08,40.1,39.94,39.95,22700.0
2007-09-19 10:40:00,39.92,40.03,39.91,39.93,34000.0,39.92,40.03,39.91,39.93,34000.0
2007-09-19 10:50:00,39.96,40.1,39.91,40.05,27600.0,39.96,40.1,39.91,40.05,27600.0
2007-09-19 11:00:00,40.08,40.1,39.95,39.99,25000.0,40.08,40.1,39.95,39.99,25000.0
2007-09-19 11:10:00,39.99,40.06,39.95,40.01,27300.0,39.99,40.06,39.95,40.01,27300.0
2007-09-19 11:20:00,40.01,40.01,39.79,39.87,16400.0,40.01,40.01,39.79,39.87,16400.0
2007-09-19 11:30:00,39.88,39.92,39.79,39.85,14300.0,39.88,39.92,39.79,39.85,14300.0
2007-09-19 11:40:00,39.85,39.92,39.3,39.34,102500.0,39.85,39.92,39.3,39.34,102500.0
2007-09-19 11:50:00,39.34,39.52,37.33,37.8,455100.0,39.34,39.52,37.33,37.8,455100.0
2007-09-19 12:00:00,37.79,39.03,37.74,38.7,675000.0,37.79,39.03,37.74,38.7,675000.0
2007-09-19 12:10:00,38.69,38.72,38.23,38.25,218300.0,38.69,38.72,38.23,38.25,218300.0
2007-09-19 12:20:00,38.26,38.35,37.87,38.28,128100.0,38.26,38.35,37.87,38.28,128100.0
2007-09-19 12:30:00,38.29,38.4,38.13,38.34,91500.0,38.29,38.4,38.13,38.34,91500.0
2007-09-19 12:40:00,38.34,38.34,38.17,38.21,32300.0,38.34,38.34,38.17,38.21,32300.0
2007-09-19 12:50:00,38.21,38.34,38.19,38.3,36300.0,38.21,38.34,38.19,38.3,36300.0
2007-09-19 13:00:00,38.3,38.35,38.23,38.25,46200.0,38.3,38.35,38.23,38.25,46200.0
2007-09-19 13:10:00,38.3,38.3,38.18,38.27,46100.0,38.3,38.3,38.18,38.27,46100.0
2007-09-19 13:20:00,38.29,38.44,38.26,38.41,53400.0,38.29,38.44,38.26,38.41,53400.0
2007-09-19 13:30:00,38.41,38.98,38.4,38.93,114400.0,38.41,38.98,38.4,38.93,114400.0
2007-09-19 13:40:00,38.93,39.2,38.91,39.17,95000.0,38.93,39.2,38.91,39.17,95000.0
2007-09-19 13:50:00,39.15,39.24,38.9,39.06,50900.0,39.15,39.24,38.9,39.06,50900.0
2007-09-19 14:00:00,39.05,39.05,38.49,38.62,45800.0,39.05,39.05,38.49,38.62,45800.0
2007-09-19 14:10:00,38.6,38.65,38.44,38.56,19600.0,38.6,38.65,38.44,38.56,19600.0
2007-09-19 14:20:00,38.53,38.63,38.46,38.54,23900.0,38.53,38.63,38.46,38.54,23900.0
2007-09-19 14:30:00,38.56,38.8,38.56,38.71,18900.0,38.56,38.8,38.56,38.71,18900.0
2007-09-19 14:40:00,38.74,38.88,38.71,38.79,26800.0,38.74,38.88,38.71,38.79,26800.0
2007-09-19 14:50:00,38.78,38.91,38.77,38.87,34900.0,38.78,38.91,38.77,38.87,34900.0
2007-09-19 15:00:00,38.86,39.0,38.86,38.93,32100.0,38.86,39.0,38.86,38.93,32100.0
2007-09-19 15:10:00,38.93,38.99,38.91,38.94,27700.0,38.93,38.99,38.91,38.94,27700.0
2007-09-19 15:20:00,38.94,38.95,38.78,38.78,28500.0,38.94,38.95,38.78,38.78,28500.0
2007-09-19 15:30:00,38.76,38.83,38.7,38.76,50200.0,38.76,38.83,38.7,38.76,50200.0
2007-09-19 15:40:00,38.71,38.78,38.7,38.71,30600.0,38.71,38.78,38.7,38.71,30600.0
2007-09-19 15:50:00,38.71,38.73,38.65,38.71,45700.0,38.71,38.73,38.65,38.71,45700.0
2007-09-20 09:30:00,38.37,38.87,38.33,38.57,57000.0,38.37,38.87,38.33,38.57,57000.0
2007-09-20 09:40:00,38.61,38.93,38.45,38.81,32100.0,38.61,38.93,38.45,38.81,32100.0
2007-09-20 09:50:00,38.8,38.91,38.47,38.82,69400.0,38.8,38.91,38.47,38.82,69400.0
2007-09-20 10:00:00,38.82,39.32,38.71,39.3,35600.0,38.82,39.32,38.71,39.3,35600.0
2007-09-20 10:10:00,39.26,39.3,39.22,39.3,10100.0,39.26,39.3,39.22,39.3,10100.0
2007-09-20 10:20:00,39.28,39.33,39.22,39.22,15000.0,39.28,39.33,39.22,39.22,15000.0
2007-09-20 10:30:00,39.18,39.2,38.79,39.08,19400.0,39.18,39.2,38.79,39.08,19400.0
2007-09-20 10:40:00,39.07,39.11,38.95,38.97,26800.0,39.07,39.11,38.95,38.97,26800.0
2007-09-20 10:50:00,38.97,39.08,38.94,39.05,23000.0,38.97,39.08,38.94,39.05,23000.0
2007-09-20 11:00:00,39.04,39.28,39.02,39.28,16200.0,39.04,39.28,39.02,39.28,16200.0
2007-09-20 11:10:00,39.25,39.31,39.18,39.25,27300.0,39.25,39.31,39.18,39.25,27300.0
2007-09-20 11:20:00,39.24,39.25,39.1,39.16,9800.0,39.24,39.25,39.1,39.16,9800.0
2007-09-20 11:30:00,39.16,39.16,39.05,39.12,17800.0,39.16,39.16,39.05,39.12,17800.0
2007-09-20 11:40:00,39.1,39.18,39.1,39.13,5700.0,39.1,39.18,39.1,39.13,5700.0
2007-09-20 11:50:00,39.12,39.22,39.12,39.22,9600.0,39.12,39.22,39.12,39.22,9600.0
2007-09-20 12:00:00,39.21,39.26,39.19,39.23,15000.0,39.21,39.26,39.19,39.23,15000.0
2007-09-20 12:10:00,39.22,39.24,39.19,39.23,14000.0,39.22,39.24,39.19,39.23,14000.0
2007-09-20 12:20:00,39.22,39.23,39.16,39.2,23300.0,39.22,39.23,39.16,39.2,23300.0
2007-09-20 12:30:00,39.2,39.23,39.18,39.23,22200.0,39.2,39.23,39.18,39.23,22200.0
2007-09-20 12:40:00,39.24,39.3,39.2,39.21,9400.0,39.24,39.3,39.2,39.21,9400.0
2007-09-20 12:50:00,39.21,39.3,39.17,39.3,8900.0,39.21,39.3,39.17,39.3,8900.0
2007-09-20 13:00:00,39.29,39.29,39.23,39.25,6300.0,39.29,39.29,39.23,39.25,6300.0
2007-09-20 13:10:00,39.25,39.3,39.22,39.27,6300.0,39.25,39.3,39.22,39.27,6300.0
2007-09-20 13:20:00,39.25,39.27,39.14,39.18,13800.0,39.25,39.27,39.14,39.18,13800.0
2007-09-20 13:30:00,39.19,39.3,38.96,39.0,43200.0,39.19,39.3,38.96,39.0,43200.0
2007-09-20 13:40:00,39.0,39.0,38.93,38.98,18400.0,39.0,39.0,38.93,38.98,18400.0
2007-09-20 13:50:00,38.98,39.02,38.89,38.99,25800.0,38.98,39.02,38.89,38.99,25800.0
2007-09-20 14:00:00,38.97,39.0,38.89,38.91,29900.0,38.97,39.0,38.89,38.91,29900.0
2007-09-20 14:10:00,38.92,38.96,38.9,38.92,13100.0,38.92,38.96,38.9,38.92,13100.0
2007-09-20 14:20:00,38.94,39.0,38.87,38.9,33900.0,38.94,39.0,38.87,38.9,33900.0
2007-09-20 14:30:00,38.9,38.96,38.78,38.85,18300.0,38.9,38.96,38.78,38.85,18300.0
2007-09-20 14:40:00,38.86,38.97,38.71,38.76,33400.0,38.86,38.97,38.71,38.76,33400.0
2007-09-20 14:50:00,38.78,39.04,38.78,38.89,54000.0,38.78,39.04,38.78,38.89,54000.0
2007-09-20 15:00:00,38.91,38.92,38.76,38.78,17900.0,38.91,38.92,38.76,38.78,17900.0
2007-09-20 15:10:00,38.8,38.99,38.78,38.9,31500.0,38.8,38.99,38.78,38.9,31500.0
2007-09-20 15:20:00,38.9,38.91,38.8,38.8,20000.0,38.9,38.91,38.8,38.8,20000.0
2007-09-20 15:30:00,38.81,38.81,38.7,38.74,49900.0,38.81,38.81,38.7,38.74,49900.0
2007-09-20 15:40:00,38.75,38.82,38.72,38.8,81400.0,38.75,38.82,38.72,38.8,81400.0
2007-09-20 15:50:00,38.8,38.81,38.72,38.73,136700.0,38.8,38.81,38.72,38.73,136700.0
2007-09-21 09:30:00,38.77,39.26,38.77,38.91,555100.0,38.77,39.26,38.77,38.91,555100.0
2007-09-21 09:40:00,38.92,39.0,38.83,38.92,14700.0,38.92,39.0,38.83,38.92,14700.0
2007-09-21 09:50:00,38.92,39.03,38.87,38.87,25100.0,38.92,39.03,38.87,38.87,25100.0
2007-09-21 10:00:00,38.87,39.17,38.87,39.17,11900.0,38.87,39.17,38.87,39.17,11900.0
2007-09-21 10:10:00,39.16,39.23,39.09,39.14,10200.0,39.16,39.23,39.09,39.14,10200.0
2007-09-21 10:20:00,39.13,39.25,39.1,39.18,4900.0,39.13,39.25,39.1,39.18,4900.0
2007-09-21 10:30:00,39.14,39.2,39.06,39.14,8000.0,39.14,39.2,39.06,39.14,8000.0
2007-09-21 10:40:00,39.11,39.14,39.04,39.08,6700.0,39.11,39.14,39.04,39.08,6700.0
2007-09-21 10:50:00,39.09,39.27,39.09,39.26,11200.0,39.09,39.27,39.09,39.26,11200.0
2007-09-21 11:00:00,39.26,39.34,39.19,39.19,18000.0,39.26,39.34,39.19,39.19,18000.0
2007-09-21 11:10:00,39.2,39.22,39.17,39.17,11000.0,39.2,39.22,39.17,39.17,11000.0
2007-09-21 11:20:00,39.15,39.21,39.15,39.17,11600.0,39.15,39.21,39.15,39.17,11600.0
2007-09-21 11:30:00,39.16,39.19,39.06,39.17,10000.0,39.16,39.19,39.06,39.17,10000.0
2007-09-21 11:40:00,39.15,39.17,39.13,39.14,4300.0,39.15,39.17,39.13,39.14,4300.0
2007-09-21 11:50:00,39.15,39.16,38.97,39.0,20800.0,39.15,39.16,38.97,39.0,20800.0
2007-09-21 12:00:00,39.0,39.0,38.85,38.97,8100.0,39.0,39.0,38.85,38.97,8100.0
2007-09-21 12:10:00,38.98,39.15,38.98,39.14,6700.0,38.98,39.15,38.98,39.14,6700.0
2007-09-21 12:20:00,39.15,39.16,39.12,39.13,9300.0,39.15,39.16,39.12,39.13,9300.0
2007-09-21 12:30:00,39.15,39.18,39.05,39.06,25900.0,39.15,39.18,39.05,39.06,25900.0
2007-09-21 12:40:00,39.06,39.09,39.06,39.09,4300.0,39.06,39.09,39.06,39.09,4300.0
2007-09-21 12:50:00,39.08,39.12,39.05,39.09,6500.0,39.08,39.12,39.05,39.09,6500.0
2007-09-21 13:00:00,39.11,39.16,39.09,39.1,5800.0,39.11,39.16,39.09,39.1,5800.0
2007-09-21 13:10:00,39.11,39.11,38.87,38.9,18100.0,39.11,39.11,38.87,38.9,18100.0
2007-09-21 13:20:00,38.91,38.93,38.78,38.78,18700.0,38.91,38.93,38.78,38.78,18700.0
2007-09-21 13:30:00,38.78,38.78,38.7,38.75,16700.0,38.78,38.78,38.7,38.75,16700.0
2007-09-21 13:40:00,38.75,38.77,38.71,38.71,9500.0,38.75,38.77,38.71,38.71,9500.0
2007-09-21 13:50:00,38.71,38.71,38.6,38.61,29600.0,38.71,38.71,38.6,38.61,29600.0
2007-09-21 14:00:00,38.6,38.72,38.6,38.66,24200.0,38.6,38.72,38.6,38.66,24200.0
2007-09-21 14:10:00,38.67,38.67,38.52,38.62,129400.0,38.67,38.67,38.52,38.62,129400.0
2007-09-21 14:20:00,38.63,38.7,38.63,38.7,13400.0,38.63,38.7,38.63,38.7,13400.0
2007-09-21 14:30:00,38.7,38.75,38.69,38.74,15500.0,38.7,38.75,38.69,38.74,15500.0
2007-09-21 14:40:00,38.72,38.72,38.65,38.65,23800.0,38.72,38.72,38.65,38.65,23800.0
2007-09-21 14:50:00,38.65,38.66,38.6,38.62,40800.0,38.65,38.66,38.6,38.62,40800.0
2007-09-21 15:00:00,38.63,38.73,38.62,38.68,31800.0,38.63,38.73,38.62,38.68,31800.0
2007-09-21 15:10:00,38.68,38.81,38.68,38.75,21600.0,38.68,38.81,38.68,38.75,21600.0
2007-09-21 15:20:00,38.75,38.78,38.7,38.72,16300.0,38.75,38.78,38.7,38.72,16300.0
2007-09-21 15:30:00,38.72,38.72,38.54,38.62,30400.0,38.72,38.72,38.54,38.62,30400.0
2007-09-21 15:40:00,38.62,38.62,38.5,38.51,45300.0,38.62,38.62,38.5,38.51,45300.0
2007-09-21 15:50:00,38.5,38.5,38.24,38.29,167300.0,38.5,38.5,38.24,38.29,167300.0
2007-09-24 09:30:00,38.19,38.4,37.85,37.93,28500.0,38.19,38.4,37.85,37.93,28500.0
2007-09-24 09:40:00,37.95,38.19,37.89,38.14,31200.0,37.95,38.19,37.89,38.14,31200.0
2007-09-24 09:50:00,38.17,38.28,37.9,37.93,52600.0,38.17,38.28,37.9,37.93,52600.0
2007-09-24 10:00:00,37.9,37.95,37.63,37.65,20400.0,37.9,37.95,37.63,37.65,20400.0
2007-09-24 10:10:00,37.64,37.97,37.64,37.92,16200.0,37.64,37.97,37.64,37.92,16200.0
2007-09-24 10:20:00,37.95,38.23,37.93,38.2,47300.0,37.95,38.23,37.93,38.2,47300.0
2007-09-24 10:30:00,38.2,38.42,38.19,38.33,24900.0,38.2,38.42,38.19,38.33,24900.0
2007-09-24 10:40:00,38.36,38.39,38.32,38.37,13400.0,38.36,38.39,38.32,38.37,13400.0
2007-09-24 10:50:00,38.37,38.38,38.25,38.3,20800.0,38.37,38.38,38.25,38.3,20800.0
2007-09-24 11:00:00,38.28,38.29,38.2,38.2,14200.0,38.28,38.29,38.2,38.2,14200.0
2007-09-24 11:10:00,38.23,38.3,38.21,38.27,5600.0,38.23,38.3,38.21,38.27,5600.0
2007-09-24 11:20:00,38.27,38.39,38.24,38.25,13400.0,38.27,38.39,38.24,38.25,13400.0
2007-09-24 11:30:00,38.25,38.27,38.21,38.21,9200.0,38.25,38.27,38.21,38.21,9200.0
2007-09-24 11:40:00,38.22,38.28,38.22,38.26,7200.0,38.22,38.28,38.22,38.26,7200.0
2007-09-24 11:50:00,38.26,38.35,38.26,38.32,9200.0,38.26,38.35,38.26,38.32,9200.0
2007-09-24 12:00:00,38.33,38.46,38.32,38.44,7800.0,38.33,38.46,38.32,38.44,7800.0
2007-09-24 12:10:00,38.44,38.45,38.4,38.43,6600.0,38.44,38.45,38.4,38.43,6600.0
2007-09-24 12:20:00,38.41,38.43,38.29,38.33,9900.0,38.41,38.43,38.29,38.33,9900.0
2007-09-24 12:30:00,38.33,38.33,38.1,38.23,38600.0,38.33,38.33,38.1,38.23,38600.0
2007-09-24 12:40:00,38.23,38.37,38.23,38.28,23400.0,38.23,38.37,38.23,38.28,23400.0
2007-09-24 12:50:00,38.29,38.3,38.19,38.26,13400.0,38.29,38.3,38.19,38.26,13400.0
2007-09-24 13:00:00,38.26,38.26,38.2,38.22,10000.0,38.26,38.26,38.2,38.22,10000.0
2007-09-24 13:10:00,38.23,38.25,38.1,38.11,16300.0,38.23,38.25,38.1,38.11,16300.0
2007-09-24 13:20:00,38.13,38.15,38.05,38.11,9300.0,38.13,38.15,38.05,38.11,9300.0
2007-09-24 13:30:00,38.11,38.11,37.81,37.91,21400.0,38.11,38.11,37.81,37.91,21400.0
2007-09-24 13:40:00,37.94,37.98,37.94,37.94,14100.0,37.94,37.98,37.94,37.94,14100.0
2007-09-24 13:50:00,37.96,38.18,37.96,38.14,16700.0,37.96,38.18,37.96,38.14,16700.0
2007-09-24 14:00:00,38.12,38.26,38.12,38.23,14100.0,38.12,38.26,38.12,38.23,14100.0
2007-09-24 14:10:00,38.21,38.22,38.12,38.17,8100.0,38.21,38.22,38.12,38.17,8100.0
2007-09-24 14:20:00,38.17,38.17,37.99,38.0,13900.0,38.17,38.17,37.99,38.0,13900.0
2007-09-24 14:30:00,38.0,38.13,37.95,38.09,17600.0,38.0,38.13,37.95,38.09,17600.0
2007-09-24 14:40:00,38.1,38.14,38.01,38.06,18400.0,38.1,38.14,38.01,38.06,18400.0
2007-09-24 14:50:00,38.08,38.22,38.06,38.19,20000.0,38.08,38.22,38.06,38.19,20000.0
2007-09-24 15:00:00,38.19,38.19,38.02,38.15,21300.0,38.19,38.19,38.02,38.15,21300.0
2007-09-24 15:10:00,38.17,38.26,38.15,38.25,22400.0,38.17,38.26,38.15,38.25,22400.0
2007-09-24 15:20:00,38.22,38.38,38.21,38.36,26200.0,38.22,38.38,38.21,38.36,26200.0
2007-09-24 15:30:00,38.34,38.51,38.34,38.47,49100.0,38.34,38.51,38.34,38.47,49100.0
2007-09-24 15:40:00,38.48,38.64,38.48,38.57,55400.0,38.48,38.64,38.48,38.57,55400.0
2007-09-24 15:50:00,38.57,38.69,38.55,38.69,72000.0,38.57,38.69,38.55,38.69,72000.0
2007-09-25 09:30:00,38.72,38.86,38.34,38.66,46700.0,38.72,38.86,38.34,38.66,46700.0
2007-09-25 09:40:00,38.67,38.8,38.46,38.5,42000.0,38.67,38.8,38.46,38.5,42000.0
2007-09-25 09:50:00,38.5,38.5,38.45,38.5,27600.0,38.5,38.5,38.45,38.5,27600.0
2007-09-25 10:00:00,38.48,38.48,38.09,38.09,42700.0,38.48,38.48,38.09,38.09,42700.0
2007-09-25 10:10:00,38.11,38.34,38.06,38.32,23100.0,38.11,38.34,38.06,38.32,23100.0
2007-09-25 10:20:00,38.33,38.35,38.06,38.1,82600.0,38.33,38.35,38.06,38.1,82600.0
2007-09-25 10:30:00,38.09,38.25,38.09,38.23,57900.0,38.09,38.25,38.09,38.23,57900.0
2007-09-25 10:40:00,38.23,38.49,38.19,38.49,77600.0,38.23,38.49,38.19,38.49,77600.0
2007-09-25 10:50:00,38.48,38.69,38.46,38.62,14000.0,38.48,38.69,38.46,38.62,14000.0
2007-09-25 11:00:00,38.59,38.6,38.44,38.49,24000.0,38.59,38.6,38.44,38.49,24000.0
2007-09-25 11:10:00,38.52,38.57,38.46,38.56,13100.0,38.52,38.57,38.46,38.56,13100.0
2007-09-25 11:20:00,38.55,38.55,38.42,38.48,54500.0,38.55,38.55,38.42,38.48,54500.0
2007-09-25 11:30:00,38.48,38.66,38.48,38.58,14500.0,38.48,38.66,38.48,38.58,14500.0
2007-09-25 11:40:00,38.58,38.6,38.47,38.49,20300.0,38.58,38.6,38.47,38.49,20300.0
2007-09-25 11:50:00,38.49,38.52,38.43,38.43,17500.0,38.49,38.52,38.43,38.43,17500.0
2007-09-25 12:00:00,38.42,38.46,38.39,38.43,14100.0,38.42,38.46,38.39,38.43,14100.0
2007-09-25 12:10:00,38.44,38.47,38.41,38.45,20100.0,38.44,38.47,38.41,38.45,20100.0
2007-09-25 12:20:00,38.45,38.47,38.42,38.43,6200.0,38.45,38.47,38.42,38.43,6200.0
2007-09-25 12:30:00,38.43,38.49,38.37,38.37,13500.0,38.43,38.49,38.37,38.37,13500.0
2007-09-25 12:40:00,38.36,38.38,38.19,38.34,24400.0,38.36,38.38,38.19,38.34,24400.0
2007-09-25 12:50:00,38.34,38.36,38.27,38.29,13500.0,38.34,38.36,38.27,38.29,13500.0
2007-09-25 13:00:00,38.29,38.32,38.26,38.32,7800.0,38.29,38.32,38.26,38.32,7800.0
2007-09-25 13:10:00,38.32,38.42,38.32,38.4,5200.0,38.32,38.42,38.32,38.4,5200.0
2007-09-25 13:20:00,38.41,38.41,38.33,38.36,21400.0,38.41,38.41,38.33,38.36,21400.0
2007-09-25 13:30:00,38.35,38.4,38.33,38.34,7700.0,38.35,38.4,38.33,38.34,7700.0
2007-09-25 13:40:00,38.34,38.37,38.13,38.15,46200.0,38.34,38.37,38.13,38.15,46200.0
2007-09-25 13:50:00,38.16,38.19,38.14,38.19,7500.0,38.16,38.19,38.14,38.19,7500.0
2007-09-25 14:00:00,38.2,38.25,38.17,38.18,10700.0,38.2,38.25,38.17,38.18,10700.0
2007-09-25 14:10:00,38.18,38.26,38.17,38.25,10800.0,38.18,38.26,38.17,38.25,10800.0
2007-09-25 14:20:00,38.24,38.26,38.23,38.25,10300.0,38.24,38.26,38.23,38.25,10300.0
2007-09-25 14:30:00,38.23,38.27,38.21,38.24,11900.0,38.23,38.27,38.21,38.24,11900.0
2007-09-25 14:40:00,38.23,38.26,38.23,38.24,11700.0,38.23,38.26,38.23,38.24,11700.0
2007-09-25 14:50:00,38.25,38.37,38.25,38.36,12400.0,38.25,38.37,38.25,38.36,12400.0
2007-09-25 15:00:00,38.36,38.46,38.36,38.46,16300.0,38.36,38.46,38.36,38.46,16300.0
2007-09-25 15:10:00,38.46,38.48,38.39,38.44,9900.0,38.46,38.48,38.39,38.44,9900.0
2007-09-25 15:20:00,38.42,38.48,38.4,38.46,14300.0,38.42,38.48,38.4,38.46,14300.0
2007-09-25 15:30:00,38.45,38.46,38.28,38.3,32100.0,38.45,38.46,38.28,38.3,32100.0
2007-09-25 15:40:00,38.29,38.37,38.29,38.34,37900.0,38.29,38.37,38.29,38.34,37900.0
2007-09-25 15:50:00,38.34,38.51,38.34,38.51,78100.0,38.34,38.51,38.34,38.51,78100.0
2007-09-26 09:30:00,38.8,38.92,38.47,38.74,20400.0,38.8,38.92,38.47,38.74,20400.0
2007-09-26 09:40:00,38.77,38.77,38.55,38.62,25600.0,38.77,38.77,38.55,38.62,25600.0
2007-09-26 09:50:00,38.62,38.75,38.43,38.68,22900.0,38.62,38.75,38.43,38.68,22900.0
2007-09-26 10:00:00,38.68,38.92,38.68,38.92,17300.0,38.68,38.92,38.68,38.92,17300.0
2007-09-26 10:10:00,38.91,39.18,38.91,39.12,22000.0,38.91,39.18,38.91,39.12,22000.0
2007-09-26 10:20:00,39.15,39.2,39.12,39.15,27600.0,39.15,39.2,39.12,39.15,27600.0
2007-09-26 10:30:00,39.15,39.15,39.03,39.05,35200.0,39.15,39.15,39.03,39.05,35200.0
2007-09-26 10:40:00,39.03,39.05,38.96,38.99,13000.0,39.03,39.05,38.96,38.99,13000.0
2007-09-26 10:50:00,39.0,39.0,38.74,38.89,41300.0,39.0,39.0,38.74,38.89,41300.0
2007-09-26 11:00:00,38.88,38.99,38.88,38.92,14200.0,38.88,38.99,38.88,38.92,14200.0
2007-09-26 11:10:00,38.92,39.0,38.92,38.97,29800.0,38.92,39.0,38.92,38.97,29800.0
2007-09-26 11:20:00,38.97,39.0,38.94,39.0,15900.0,38.97,39.0,38.94,39.0,15900.0
2007-09-26 11:30:00,39.0,39.04,38.91,38.94,28900.0,39.0,39.04,38.91,38.94,28900.0
2007-09-26 11:40:00,38.95,38.95,38.84,38.9,22400.0,38.95,38.95,38.84,38.9,22400.0
2007-09-26 11:50:00,38.9,38.91,38.87,38.91,22300.0,38.9,38.91,38.87,38.91,22300.0
2007-09-26 12:00:00,38.92,38.99,38.89,38.94,13400.0,38.92,38.99,38.89,38.94,13400.0
2007-09-26 12:10:00,38.94,38.97,38.9,38.9,16400.0,38.94,38.97,38.9,38.9,16400.0
2007-09-26 12:20:00,38.89,38.92,38.88,38.88,11900.0,38.89,38.92,38.88,38.88,11900.0
2007-09-26 12:30:00,38.87,38.94,38.87,38.94,5900.0,38.87,38.94,38.87,38.94,5900.0
2007-09-26 12:40:00,38.92,38.95,38.91,38.94,6000.0,38.92,38.95,38.91,38.94,6000.0
2007-09-26 12:50:00,38.92,38.96,38.92,38.93,8500.0,38.92,38.96,38.92,38.93,8500.0
2007-09-26 13:00:00,38.92,38.98,38.91,38.97,5500.0,38.92,38.98,38.91,38.97,5500.0
2007-09-26 13:10:00,38.97,38.97,38.9,38.96,13800.0,38.97,38.97,38.9,38.96,13800.0
2007-09-26 13:20:00,38.95,38.95,38.87,38.87,9600.0,38.95,38.95,38.87,38.87,9600.0
2007-09-26 13:30:00,38.88,38.89,38.65,38.66,22500.0,38.88,38.89,38.65,38.66,22500.0
2007-09-26 13:40:00,38.68,38.68,38.12,38.26,56500.0,38.68,38.68,38.12,38.26,56500.0
2007-09-26 13:50:00,38.25,38.3,38.11,38.24,23600.0,38.25,38.3,38.11,38.24,23600.0
2007-09-26 14:00:00,38.23,38.27,38.15,38.19,47500.0,38.23,38.27,38.15,38.19,47500.0
2007-09-26 14:10:00,38.19,38.21,38.16,38.2,18300.0,38.19,38.21,38.16,38.2,18300.0
2007-09-26 14:20:00,38.18,38.2,38.15,38.15,15900.0,38.18,38.2,38.15,38.15,15900.0
2007-09-26 14:30:00,38.15,38.2,38.03,38.03,35300.0,38.15,38.2,38.03,38.03,35300.0
2007-09-26 14:40:00,38.07,38.08,37.95,38.03,19800.0,38.07,38.08,37.95,38.03,19800.0
2007-09-26 14:50:00,38.03,38.07,37.99,38.0,28600.0,38.03,38.07,37.99,38.0,28600.0
2007-09-26 15:00:00,38.0,38.11,38.0,38.11,28800.0,38.0,38.11,38.0,38.11,28800.0
2007-09-26 15:10:00,38.11,38.22,38.08,38.2,27300.0,38.11,38.22,38.08,38.2,27300.0
2007-09-26 15:20:00,38.21,38.26,38.12,38.17,40000.0,38.21,38.26,38.12,38.17,40000.0
2007-09-26 15:30:00,38.18,38.18,38.1,38.14,27200.0,38.18,38.18,38.1,38.14,27200.0
2007-09-26 15:40:00,38.13,38.16,38.08,38.1,48600.0,38.13,38.16,38.08,38.1,48600.0
2007-09-26 15:50:00,38.1,38.11,37.88,37.99,145200.0,38.1,38.11,37.88,37.99,145200.0
2007-09-27 09:30:00,37.99,38.11,37.91,38.08,43400.0,37.99,38.11,37.91,38.08,43400.0
2007-09-27 09:40:00,38.07,38.08,37.9,37.99,12800.0,38.07,38.08,37.9,37.99,12800.0
2007-09-27 09:50:00,37.98,38.03,37.94,38.01,15900.0,37.98,38.03,37.94,38.01,15900.0
2007-09-27 10:00:00,37.96,38.06,37.95,37.98,31900.0,37.96,38.06,37.95,37.98,31900.0
2007-09-27 10:10:00,37.97,37.97,37.77,37.79,33400.0,37.97,37.97,37.77,37.79,33400.0
2007-09-27 10:20:00,37.8,37.8,37.61,37.64,112400.0,37.8,37.8,37.61,37.64,112400.0
2007-09-27 10:30:00,37.64,37.95,37.64,37.9,25300.0,37.64,37.95,37.64,37.9,25300.0
2007-09-27 10:40:00,37.91,37.91,37.75,37.79,25100.0,37.91,37.91,37.75,37.79,25100.0
2007-09-27 10:50:00,37.81,37.89,37.77,37.89,29800.0,37.81,37.89,37.77,37.89,29800.0
2007-09-27 11:00:00,37.89,37.89,37.82,37.87,52800.0,37.89,37.89,37.82,37.87,52800.0
2007-09-27 11:10:00,37.86,37.88,37.77,37.81,16200.0,37.86,37.88,37.77,37.81,16200.0
2007-09-27 11:20:00,37.79,37.81,37.73,37.75,19700.0,37.79,37.81,37.73,37.75,19700.0
2007-09-27 11:30:00,37.74,37.79,37.67,37.79,23600.0,37.74,37.79,37.67,37.79,23600.0
2007-09-27 11:40:00,37.83,37.95,37.83,37.94,19500.0,37.83,37.95,37.83,37.94,19500.0
2007-09-27 11:50:00,37.95,38.0,37.93,38.0,25800.0,37.95,38.0,37.93,38.0,25800.0
2007-09-27 12:00:00,38.0,38.07,37.98,38.07,30600.0,38.0,38.07,37.98,38.07,30600.0
2007-09-27 12:10:00,38.07,38.15,38.07,38.15,16400.0,38.07,38.15,38.07,38.15,16400.0
2007-09-27 12:20:00,38.14,38.19,38.13,38.17,12700.0,38.14,38.19,38.13,38.17,12700.0
2007-09-27 12:30:00,38.18,38.23,38.0,38.02,30700.0,38.18,38.23,38.0,38.02,30700.0
2007-09-27 12:40:00,38.01,38.02,37.82,37.89,21300.0,38.01,38.02,37.82,37.89,21300.0
2007-09-27 12:50:00,37.89,38.0,37.88,38.0,5300.0,37.89,38.0,37.88,38.0,5300.0
2007-09-27 13:00:00,38.0,38.12,37.97,38.12,27300.0,38.0,38.12,37.97,38.12,27300.0
2007-09-27 13:10:00,38.12,38.2,38.12,38.14,10900.0,38.12,38.2,38.12,38.14,10900.0
2007-09-27 13:20:00,38.13,38.15,37.98,38.02,13300.0,38.13,38.15,37.98,38.02,13300.0
2007-09-27 13:30:00,38.0,38.03,37.93,37.95,5100.0,38.0,38.03,37.93,37.95,5100.0
2007-09-27 13:40:00,37.92,37.93,37.82,37.86,7200.0,37.92,37.93,37.82,37.86,7200.0
2007-09-27 13:50:00,37.85,38.13,37.85,38.01,42200.0,37.85,38.13,37.85,38.01,42200.0
2007-09-27 14:00:00,38.03,38.07,37.93,37.96,26600.0,38.03,38.07,37.93,37.96,26600.0
2007-09-27 14:10:00,37.96,38.02,37.96,38.0,14200.0,37.96,38.02,37.96,38.0,14200.0
2007-09-27 14:20:00,38.0,38.05,37.99,38.04,20900.0,38.0,38.05,37.99,38.04,20900.0
2007-09-27 14:30:00,38.04,38.04,37.99,38.02,35300.0,38.04,38.04,37.99,38.02,35300.0
2007-09-27 14:40:00,37.99,38.02,37.99,37.99,28700.0,37.99,38.02,37.99,37.99,28700.0
2007-09-27 14:50:00,37.99,38.01,37.99,37.99,15800.0,37.99,38.01,37.99,37.99,15800.0
2007-09-27 15:00:00,38.0,38.01,37.99,37.99,17900.0,38.0,38.01,37.99,37.99,17900.0
2007-09-27 15:10:00,38.01,38.02,37.98,38.01,70500.0,38.01,38.02,37.98,38.01,70500.0
2007-09-27 15:20:00,38.01,38.02,37.94,37.96,73800.0,38.01,38.02,37.94,37.96,73800.0
2007-09-27 15:30:00,37.95,38.0,37.93,37.93,27200.0,37.95,38.0,37.93,37.93,27200.0
2007-09-27 15:40:00,37.93,37.94,37.89,37.91,33000.0,37.93,37.94,37.89,37.91,33000.0
2007-09-27 15:50:00,37.9,38.01,37.9,38.0,60600.0,37.9,38.01,37.9,38.0,60600.0
2007-09-28 09:30:00,37.06,37.2,36.82,37.0,212900.0,37.06,37.2,36.82,37.0,212900.0
2007-09-28 09:40:00,36.98,37.12,36.98,37.07,158200.0,36.98,37.12,36.98,37.07,158200.0
2007-09-28 09:50:00,37.05,37.45,37.02,37.28,144600.0,37.05,37.45,37.02,37.28,144600.0
2007-09-28 10:00:00,37.3,37.62,37.18,37.53,110700.0,37.3,37.62,37.18,37.53,110700.0
2007-09-28 10:10:00,37.55,37.55,37.35,37.38,47100.0,37.55,37.55,37.35,37.38,47100.0
2007-09-28 10:20:00,37.37,37.5,37.29,37.41,73600.0,37.37,37.5,37.29,37.41,73600.0
2007-09-28 10:30:00,37.42,37.43,37.31,37.35,30500.0,37.42,37.43,37.31,37.35,30500.0
2007-09-28 10:40:00,37.35,37.36,37.16,37.25,36300.0,37.35,37.36,37.16,37.25,36300.0
2007-09-28 10:50:00,37.23,37.26,37.19,37.19,30700.0,37.23,37.26,37.19,37.19,30700.0
2007-09-28 11:00:00,37.2,37.32,37.19,37.26,29600.0,37.2,37.32,37.19,37.26,29600.0
2007-09-28 11:10:00,37.26,37.47,37.26,37.38,21900.0,37.26,37.47,37.26,37.38,21900.0
2007-09-28 11:20:00,37.38,37.41,37.27,37.31,26300.0,37.38,37.41,37.27,37.31,26300.0
2007-09-28 11:30:00,37.28,37.38,37.28,37.3,17900.0,37.28,37.38,37.28,37.3,17900.0
2007-09-28 11:40:00,37.3,37.44,37.29,37.36,21800.0,37.3,37.44,37.29,37.36,21800.0
2007-09-28 11:50:00,37.35,37.5,37.35,37.45,24300.0,37.35,37.5,37.35,37.45,24300.0
2007-09-28 12:00:00,37.45,37.45,37.3,37.3,13000.0,37.45,37.45,37.3,37.3,13000.0
2007-09-28 12:10:00,37.31,37.36,37.3,37.34,22900.0,37.31,37.36,37.3,37.34,22900.0
2007-09-28 12:20:00,37.35,37.36,37.34,37.34,19600.0,37.35,37.36,37.34,37.34,19600.0
2007-09-28 12:30:00,37.34,37.41,37.34,37.4,11600.0,37.34,37.41,37.34,37.4,11600.0
2007-09-28 12:40:00,37.4,37.43,37.38,37.41,22600.0,37.4,37.43,37.38,37.41,22600.0
2007-09-28 12:50:00,37.4,37.48,37.4,37.47,16900.0,37.4,37.48,37.4,37.47,16900.0
2007-09-28 13:00:00,37.47,37.5,37.47,37.49,80000.0,37.47,37.5,37.47,37.49,80000.0
2007-09-28 13:10:00,37.48,37.5,37.43,37.47,21500.0,37.48,37.5,37.43,37.47,21500.0
2007-09-28 13:20:00,37.49,37.5,37.41,37.41,20000.0,37.49,37.5,37.41,37.41,20000.0
2007-09-28 13:30:00,37.41,37.43,37.33,37.35,78500.0,37.41,37.43,37.33,37.35,78500.0
2007-09-28 13:40:00,37.35,37.36,37.17,37.23,37200.0,37.35,37.36,37.17,37.23,37200.0
2007-09-28 13:50:00,37.24,37.28,37.19,37.27,26100.0,37.24,37.28,37.19,37.27,26100.0
2007-09-28 14:00:00,37.28,37.55,37.28,37.54,49200.0,37.28,37.55,37.28,37.54,49200.0
2007-09-28 14:10:00,37.53,37.87,37.53,37.85,117500.0,37.53,37.87,37.53,37.85,117500.0
2007-09-28 14:20:00,37.85,38.09,37.74,37.75,74400.0,37.85,38.09,37.74,37.75,74400.0
2007-09-28 14:30:00,37.75,37.88,37.71,37.85,53400.0,37.75,37.88,37.71,37.85,53400.0
2007-09-28 14:40:00,37.86,37.87,37.8,37.85,64400.0,37.86,37.87,37.8,37.85,64400.0
2007-09-28 14:50:00,37.85,37.88,37.71,37.82,81500.0,37.85,37.88,37.71,37.82,81500.0
2007-09-28 15:00:00,37.82,37.9,37.78,37.82,96600.0,37.82,37.9,37.78,37.82,96600.0
2007-09-28 15:10:00,37.82,37.82,37.74,37.75,37100.0,37.82,37.82,37.74,37.75,37100.0
2007-09-28 15:20:00,37.76,37.91,37.75,37.82,37800.0,37.76,37.91,37.75,37.82,37800.0
2007-09-28 15:30:00,37.8,38.0,37.8,37.9,89600.0,37.8,38.0,37.8,37.9,89600.0
2007-09-28 15:40:00,37.9,38.16,37.9,38.16,112600.0,37.9,38.16,37.9,38.16,112600.0
2007-09-28 15:50:00,38.16,38.41,38.15,38.38,221000.0,38.16,38.41,38.15,38.38,221000.0
2007-10-01 09:30:00,38.46,39.48,38.41,39.36,77400.0,38.46,39.48,38.41,39.36,77400.0
2007-10-01 09:40:00,39.34,39.37,39.14,39.25,81200.0,39.34,39.37,39.14,39.25,81200.0
2007-10-01 09:50:00,39.25,39.3,38.98,39.07,56200.0,39.25,39.3,38.98,39.07,56200.0
2007-10-01 10:00:00,39.03,39.06,38.95,39.0,84300.0,39.03,39.06,38.95,39.0,84300.0
2007-10-01 10:10:00,39.01,39.1,38.97,39.07,99700.0,39.01,39.1,38.97,39.07,99700.0
2007-10-01 10:20:00,39.08,39.12,38.98,39.0,72100.0,39.08,39.12,38.98,39.0,72100.0
2007-10-01 10:30:00,39.01,39.03,38.93,38.96,101600.0,39.01,39.03,38.93,38.96,101600.0
2007-10-01 10:40:00,38.96,39.01,38.92,38.96,38900.0,38.96,39.01,38.92,38.96,38900.0
2007-10-01 10:50:00,38.96,39.03,38.9,38.93,99000.0,38.96,39.03,38.9,38.93,99000.0
2007-10-01 11:00:00,38.92,38.95,38.91,38.92,115600.0,38.92,38.95,38.91,38.92,115600.0
2007-10-01 11:10:00,38.92,38.95,38.9,38.93,37000.0,38.92,38.95,38.9,38.93,37000.0
2007-10-01 11:20:00,38.94,38.98,38.9,38.97,51200.0,38.94,38.98,38.9,38.97,51200.0
2007-10-01 11:30:00,38.98,39.05,38.98,39.02,66500.0,38.98,39.05,38.98,39.02,66500.0
2007-10-01 11:40:00,39.03,39.1,38.98,39.1,101800.0,39.03,39.1,38.98,39.1,101800.0
2007-10-01 11:50:00,39.09,39.13,39.07,39.13,29300.0,39.09,39.13,39.07,39.13,29300.0
2007-10-01 12:00:00,39.14,39.15,39.07,39.08,32500.0,39.14,39.15,39.07,39.08,32500.0
2007-10-01 12:10:00,39.07,39.08,38.9,38.99,35800.0,39.07,39.08,38.9,38.99,35800.0
2007-10-01 12:20:00,39.0,39.09,38.96,39.02,31300.0,39.0,39.09,38.96,39.02,31300.0
2007-10-01 12:30:00,39.0,39.01,38.95,38.97,23700.0,39.0,39.01,38.95,38.97,23700.0
2007-10-01 12:40:00,38.96,38.99,38.93,38.96,28200.0,38.96,38.99,38.93,38.96,28200.0
2007-10-01 12:50:00,38.96,39.0,38.96,38.99,23800.0,38.96,39.0,38.96,38.99,23800.0
2007-10-01 13:00:00,39.0,39.0,38.98,39.0,34600.0,39.0,39.0,38.98,39.0,34600.0
2007-10-01 13:10:00,38.99,39.03,38.98,39.03,66800.0,38.99,39.03,38.98,39.03,66800.0
2007-10-01 13:20:00,39.02,39.05,39.0,39.02,27800.0,39.02,39.05,39.0,39.02,27800.0
2007-10-01 13:30:00,39.03,39.05,38.98,38.99,45700.0,39.03,39.05,38.98,38.99,45700.0
2007-10-01 13:40:00,38.99,39.0,38.96,38.96,22400.0,38.99,39.0,38.96,38.96,22400.0
2007-10-01 13:50:00,38.96,39.0,38.95,38.95,14000.0,38.96,39.0,38.95,38.95,14000.0
2007-10-01 14:00:00,38.96,39.0,38.96,39.0,19900.0,38.96,39.0,38.96,39.0,19900.0
2007-10-01 14:10:00,38.99,39.0,38.94,38.98,24300.0,38.99,39.0,38.94,38.98,24300.0
2007-10-01 14:20:00,38.98,39.0,38.95,38.98,23200.0,38.98,39.0,38.95,38.98,23200.0
2007-10-01 14:30:00,38.99,39.0,38.98,38.98,19000.0,38.99,39.0,38.98,38.98,19000.0
2007-10-01 14:40:00,39.0,39.07,38.96,39.07,43500.0,39.0,39.07,38.96,39.07,43500.0
2007-10-01 14:50:00,39.07,39.21,39.07,39.17,26600.0,39.07,39.21,39.07,39.17,26600.0
2007-10-01 15:00:00,39.18,39.18,39.0,39.01,28500.0,39.18,39.18,39.0,39.01,28500.0
2007-10-01 15:10:00,39.02,39.03,38.98,38.98,32700.0,39.02,39.03,38.98,38.98,32700.0
2007-10-01 15:20:00,38.98,39.05,38.98,39.0,33800.0,38.98,39.05,38.98,39.0,33800.0
2007-10-01 15:30:00,38.99,39.0,38.94,38.97,44800.0,38.99,39.0,38.94,38.97,44800.0
2007-10-01 15:40:00,38.97,39.0,38.88,38.97,81400.0,38.97,39.0,38.88,38.97,81400.0
2007-10-01 15:50:00,38.98,39.0,38.85,38.85,205600.0,38.98,39.0,38.85,38.85,205600.0
2007-10-02 09:30:00,39.03,39.03,38.81,38.96,14800.0,39.03,39.03,38.81,38.96,14800.0
2007-10-02 09:40:00,38.95,38.97,38.41,38.56,32500.0,38.95,38.97,38.41,38.56,32500.0
2007-10-02 09:50:00,38.57,38.58,38.42,38.45,34700.0,38.57,38.58,38.42,38.45,34700.0
2007-10-02 10:00:00,38.44,38.48,38.4,38.43,17700.0,38.44,38.48,38.4,38.43,17700.0
2007-10-02 10:10:00,38.45,38.45,38.16,38.28,144600.0,38.45,38.45,38.16,38.28,144600.0
2007-10-02 10:20:00,38.28,38.29,38.09,38.11,25600.0,38.28,38.29,38.09,38.11,25600.0
2007-10-02 10:30:00,38.09,38.12,37.84,37.9,173200.0,38.09,38.12,37.84,37.9,173200.0
2007-10-02 10:40:00,37.9,37.9,37.78,37.81,20100.0,37.9,37.9,37.78,37.81,20100.0
2007-10-02 10:50:00,37.79,37.85,37.7,37.83,15900.0,37.79,37.85,37.7,37.83,15900.0
2007-10-02 11:00:00,37.84,37.85,37.72,37.75,16200.0,37.84,37.85,37.72,37.75,16200.0
2007-10-02 11:10:00,37.73,37.8,37.71,37.76,59100.0,37.73,37.8,37.71,37.76,59100.0
2007-10-02 11:20:00,37.75,37.82,37.75,37.82,28300.0,37.75,37.82,37.75,37.82,28300.0
2007-10-02 11:30:00,37.81,37.84,37.78,37.82,35500.0,37.81,37.84,37.78,37.82,35500.0
2007-10-02 11:40:00,37.82,37.82,37.72,37.76,31800.0,37.82,37.82,37.72,37.76,31800.0
2007-10-02 11:50:00,37.75,37.81,37.74,37.77,63400.0,37.75,37.81,37.74,37.77,63400.0
2007-10-02 12:00:00,37.79,37.8,37.6,37.61,42200.0,37.79,37.8,37.6,37.61,42200.0
2007-10-02 12:10:00,37.61,37.65,37.6,37.62,13000.0,37.61,37.65,37.6,37.62,13000.0
2007-10-02 12:20:00,37.62,37.71,37.6,37.7,22600.0,37.62,37.71,37.6,37.7,22600.0
2007-10-02 12:30:00,37.7,37.74,37.6,37.67,30500.0,37.7,37.74,37.6,37.67,30500.0
2007-10-02 12:40:00,37.68,37.75,37.68,37.75,24800.0,37.68,37.75,37.68,37.75,24800.0
2007-10-02 12:50:00,37.75,37.75,37.43,37.43,51600.0,37.75,37.75,37.43,37.43,51600.0
2007-10-02 13:00:00,37.43,37.5,37.4,37.46,28500.0,37.43,37.5,37.4,37.46,28500.0
2007-10-02 13:10:00,37.5,37.53,37.42,37.45,16800.0,37.5,37.53,37.42,37.45,16800.0
2007-10-02 13:20:00,37.45,37.49,37.3,37.36,50200.0,37.45,37.49,37.3,37.36,50200.0
2007-10-02 13:30:00,37.35,37.4,37.31,37.34,21200.0,37.35,37.4,37.31,37.34,21200.0
2007-10-02 13:40:00,37.33,37.46,37.3,37.38,61000.0,37.33,37.46,37.3,37.38,61000.0
2007-10-02 13:50:00,37.39,37.44,37.29,37.31,22400.0,37.39,37.44,37.29,37.31,22400.0
2007-10-02 14:00:00,37.31,37.43,37.26,37.43,28200.0,37.31,37.43,37.26,37.43,28200.0
2007-10-02 14:10:00,37.44,37.6,37.43,37.59,35600.0,37.44,37.6,37.43,37.59,35600.0
2007-10-02 14:20:00,37.58,37.59,37.4,37.45,12200.0,37.58,37.59,37.4,37.45,12200.0
2007-10-02 14:30:00,37.46,37.49,37.41,37.43,19700.0,37.46,37.49,37.41,37.43,19700.0
2007-10-02 14:40:00,37.44,37.51,37.35,37.35,25100.0,37.44,37.51,37.35,37.35,25100.0
2007-10-02 14:50:00,37.35,37.41,37.27,37.3,42100.0,37.35,37.41,37.27,37.3,42100.0
2007-10-02 15:00:00,37.27,37.31,37.25,37.28,31500.0,37.27,37.31,37.25,37.28,31500.0
2007-10-02 15:10:00,37.27,37.29,37.22,37.26,30500.0,37.27,37.29,37.22,37.26,30500.0
2007-10-02 15:20:00,37.26,37.34,37.24,37.33,40000.0,37.26,37.34,37.24,37.33,40000.0
2007-10-02 15:30:00,37.33,37.52,37.31,37.46,70700.0,37.33,37.52,37.31,37.46,70700.0
2007-10-02 15:40:00,37.47,37.52,37.44,37.5,59300.0,37.47,37.52,37.44,37.5,59300.0
2007-10-02 15:50:00,37.5,37.52,37.45,37.48,134500.0,37.5,37.52,37.45,37.48,134500.0
2007-10-03 09:30:00,37.47,37.88,37.39,37.73,26600.0,37.47,37.88,37.39,37.73,26600.0
2007-10-03 09:40:00,37.74,37.77,37.44,37.65,62600.0,37.74,37.77,37.44,37.65,62600.0
2007-10-03 09:50:00,37.67,37.77,37.47,37.47,25000.0,37.67,37.77,37.47,37.47,25000.0
2007-10-03 10:00:00,37.46,37.88,37.2,37.88,85600.0,37.46,37.88,37.2,37.88,85600.0
2007-10-03 10:10:00,37.85,37.98,37.78,37.91,52100.0,37.85,37.98,37.78,37.91,52100.0
2007-10-03 10:20:00,37.9,37.95,37.88,37.9,37700.0,37.9,37.95,37.88,37.9,37700.0
2007-10-03 10:30:00,37.9,37.9,37.75,37.77,37700.0,37.9,37.9,37.75,37.77,37700.0
2007-10-03 10:40:00,37.76,37.83,37.75,37.8,19600.0,37.76,37.83,37.75,37.8,19600.0
2007-10-03 10:50:00,37.8,37.85,37.75,37.85,22200.0,37.8,37.85,37.75,37.85,22200.0
2007-10-03 11:00:00,37.87,37.9,37.72,37.75,31200.0,37.87,37.9,37.72,37.75,31200.0
2007-10-03 11:10:00,37.78,37.78,37.67,37.7,8700.0,37.78,37.78,37.67,37.7,8700.0
2007-10-03 11:20:00,37.69,37.7,37.68,37.7,9300.0,37.69,37.7,37.68,37.7,9300.0
2007-10-03 11:30:00,37.7,37.71,37.6,37.69,14100.0,37.7,37.71,37.6,37.69,14100.0
2007-10-03 11:40:00,37.68,37.72,37.57,37.66,30900.0,37.68,37.72,37.57,37.66,30900.0
2007-10-03 11:50:00,37.68,37.72,37.63,37.65,16800.0,37.68,37.72,37.63,37.65,16800.0
2007-10-03 12:00:00,37.69,37.76,37.58,37.58,17000.0,37.69,37.76,37.58,37.58,17000.0
2007-10-03 12:10:00,37.57,37.72,37.56,37.69,12300.0,37.57,37.72,37.56,37.69,12300.0
2007-10-03 12:20:00,37.69,37.76,37.66,37.69,27500.0,37.69,37.76,37.66,37.69,27500.0
2007-10-03 12:30:00,37.7,37.88,37.69,37.85,11000.0,37.7,37.88,37.69,37.85,11000.0
2007-10-03 12:40:00,37.84,37.84,37.69,37.7,13400.0,37.84,37.84,37.69,37.7,13400.0
2007-10-03 12:50:00,37.7,37.85,37.7,37.81,17800.0,37.7,37.85,37.7,37.81,17800.0
2007-10-03 13:00:00,37.85,37.85,37.66,37.66,14100.0,37.85,37.85,37.66,37.66,14100.0
2007-10-03 13:10:00,37.66,37.68,37.45,37.52,25100.0,37.66,37.68,37.45,37.52,25100.0
2007-10-03 13:20:00,37.53,37.54,37.45,37.52,18700.0,37.53,37.54,37.45,37.52,18700.0
2007-10-03 13:30:00,37.52,37.59,37.47,37.59,17000.0,37.52,37.59,37.47,37.59,17000.0
2007-10-03 13:40:00,37.59,37.59,37.52,37.54,12000.0,37.59,37.59,37.52,37.54,12000.0
2007-10-03 13:50:00,37.55,37.57,37.5,37.54,28700.0,37.55,37.57,37.5,37.54,28700.0
2007-10-03 14:00:00,37.53,37.54,37.39,37.4,15900.0,37.53,37.54,37.39,37.4,15900.0
2007-10-03 14:10:00,37.4,37.51,37.38,37.49,15800.0,37.4,37.51,37.38,37.49,15800.0
2007-10-03 14:20:00,37.51,37.59,37.47,37.55,12100.0,37.51,37.59,37.47,37.55,12100.0
2007-10-03 14:30:00,37.55,37.59,37.45,37.48,12300.0,37.55,37.59,37.45,37.48,12300.0
2007-10-03 14:40:00,37.47,37.47,37.3,37.31,21300.0,37.47,37.47,37.3,37.31,21300.0
2007-10-03 14:50:00,37.29,37.31,37.25,37.31,10200.0,37.29,37.31,37.25,37.31,10200.0
2007-10-03 15:00:00,37.3,37.31,37.18,37.21,37300.0,37.3,37.31,37.18,37.21,37300.0
2007-10-03 15:10:00,37.22,37.38,37.21,37.37,29900.0,37.22,37.38,37.21,37.37,29900.0
2007-10-03 15:20:00,37.36,37.37,37.3,37.32,25400.0,37.36,37.37,37.3,37.32,25400.0
2007-10-03 15:30:00,37.32,37.4,37.32,37.35,40300.0,37.32,37.4,37.32,37.35,40300.0
2007-10-03 15:40:00,37.34,37.4,37.22,37.24,49900.0,37.34,37.4,37.22,37.24,49900.0
2007-10-03 15:50:00,37.23,37.29,37.13,37.28,76800.0,37.23,37.29,37.13,37.28,76800.0
2007-10-04 09:30:00,37.23,37.91,37.23,37.55,24800.0,37.23,37.91,37.23,37.55,24800.0
2007-10-04 09:40:00,37.55,37.6,37.49,37.54,11400.0,37.55,37.6,37.49,37.54,11400.0
2007-10-04 09:50:00,37.51,37.54,37.11,37.16,49100.0,37.51,37.54,37.11,37.16,49100.0
2007-10-04 10:00:00,37.14,37.34,37.05,37.33,11600.0,37.14,37.34,37.05,37.33,11600.0
2007-10-04 10:10:00,37.32,37.54,37.31,37.48,10300.0,37.32,37.54,37.31,37.48,10300.0
2007-10-04 10:20:00,37.49,37.56,37.36,37.36,10900.0,37.49,37.56,37.36,37.36,10900.0
2007-10-04 10:30:00,37.35,37.53,37.33,37.53,13900.0,37.35,37.53,37.33,37.53,13900.0
2007-10-04 10:40:00,37.53,37.76,37.52,37.71,14800.0,37.53,37.76,37.52,37.71,14800.0
2007-10-04 10:50:00,37.72,37.8,37.68,37.75,11800.0,37.72,37.8,37.68,37.75,11800.0
2007-10-04 11:00:00,37.78,37.79,37.7,37.74,8800.0,37.78,37.79,37.7,37.74,8800.0
2007-10-04 11:10:00,37.74,37.8,37.73,37.8,10500.0,37.74,37.8,37.73,37.8,10500.0
2007-10-04 11:20:00,37.8,37.8,37.77,37.78,9600.0,37.8,37.8,37.77,37.78,9600.0
2007-10-04 11:30:00,37.78,37.81,37.77,37.78,15900.0,37.78,37.81,37.77,37.78,15900.0
2007-10-04 11:40:00,37.77,37.77,37.59,37.59,8800.0,37.77,37.77,37.59,37.59,8800.0
2007-10-04 11:50:00,37.59,37.65,37.58,37.64,9600.0,37.59,37.65,37.58,37.64,9600.0
2007-10-04 12:00:00,37.66,37.66,37.51,37.53,13200.0,37.66,37.66,37.51,37.53,13200.0
2007-10-04 12:10:00,37.52,37.53,37.45,37.5,54000.0,37.52,37.53,37.45,37.5,54000.0
2007-10-04 12:20:00,37.5,37.52,37.5,37.51,11300.0,37.5,37.52,37.5,37.51,11300.0
2007-10-04 12:30:00,37.51,37.58,37.5,37.56,16800.0,37.51,37.58,37.5,37.56,16800.0
2007-10-04 12:40:00,37.55,37.56,37.5,37.52,21600.0,37.55,37.56,37.5,37.52,21600.0
2007-10-04 12:50:00,37.52,37.56,37.5,37.51,34900.0,37.52,37.56,37.5,37.51,34900.0
2007-10-04 13:00:00,37.51,37.53,37.45,37.45,35900.0,37.51,37.53,37.45,37.45,35900.0
2007-10-04 13:10:00,37.45,37.5,37.4,37.49,10300.0,37.45,37.5,37.4,37.49,10300.0
2007-10-04 13:20:00,37.48,37.5,37.42,37.49,11200.0,37.48,37.5,37.42,37.49,11200.0
2007-10-04 13:30:00,37.47,37.5,37.43,37.46,14000.0,37.47,37.5,37.43,37.46,14000.0
2007-10-04 13:40:00,37.46,37.51,37.45,37.49,9600.0,37.46,37.51,37.45,37.49,9600.0
2007-10-04 13:50:00,37.49,37.5,37.46,37.5,10300.0,37.49,37.5,37.46,37.5,10300.0
2007-10-04 14:00:00,37.49,37.5,37.45,37.49,7200.0,37.49,37.5,37.45,37.49,7200.0
2007-10-04 14:10:00,37.47,37.48,37.42,37.44,9300.0,37.47,37.48,37.42,37.44,9300.0
2007-10-04 14:20:00,37.44,37.47,37.41,37.42,10900.0,37.44,37.47,37.41,37.42,10900.0
2007-10-04 14:30:00,37.42,37.46,37.4,37.46,16000.0,37.42,37.46,37.4,37.46,16000.0
2007-10-04 14:40:00,37.45,37.45,37.31,37.42,22800.0,37.45,37.45,37.31,37.42,22800.0
2007-10-04 14:50:00,37.41,37.43,37.33,37.34,26900.0,37.41,37.43,37.33,37.34,26900.0
2007-10-04 15:00:00,37.35,37.44,37.33,37.39,33800.0,37.35,37.44,37.33,37.39,33800.0
2007-10-04 15:10:00,37.4,37.42,37.36,37.4,28900.0,37.4,37.42,37.36,37.4,28900.0
2007-10-04 15:20:00,37.4,37.45,37.38,37.42,33800.0,37.4,37.45,37.38,37.42,33800.0
2007-10-04 15:30:00,37.4,37.5,37.35,37.48,36000.0,37.4,37.5,37.35,37.48,36000.0
2007-10-04 15:40:00,37.48,37.5,37.44,37.47,43300.0,37.48,37.5,37.44,37.47,43300.0
2007-10-04 15:50:00,37.47,37.49,37.35,37.43,138900.0,37.47,37.49,37.35,37.43,138900.0
2007-10-05 09:30:00,37.56,37.56,36.64,36.68,74000.0,37.56,37.56,36.64,36.68,74000.0
2007-10-05 09:40:00,36.68,36.88,36.58,36.79,53400.0,36.68,36.88,36.58,36.79,53400.0
2007-10-05 09:50:00,36.75,36.78,36.69,36.77,25600.0,36.75,36.78,36.69,36.77,25600.0
2007-10-05 10:00:00,36.76,37.0,36.67,36.98,18300.0,36.76,37.0,36.67,36.98,18300.0
2007-10-05 10:10:00,36.98,36.99,36.79,36.83,24400.0,36.98,36.99,36.79,36.83,24400.0
2007-10-05 10:20:00,36.84,36.96,36.74,36.96,25200.0,36.84,36.96,36.74,36.96,25200.0
2007-10-05 10:30:00,36.92,37.01,36.92,37.0,20900.0,36.92,37.01,36.92,37.0,20900.0
2007-10-05 10:40:00,36.99,37.0,36.88,36.91,30100.0,36.99,37.0,36.88,36.91,30100.0
2007-10-05 10:50:00,36.91,36.91,36.74,36.86,19800.0,36.91,36.91,36.74,36.86,19800.0
2007-10-05 11:00:00,36.86,37.02,36.86,36.96,27000.0,36.86,37.02,36.86,36.96,27000.0
2007-10-05 11:10:00,36.96,37.03,36.95,36.99,15400.0,36.96,37.03,36.95,36.99,15400.0
2007-10-05 11:20:00,37.03,37.1,36.99,37.1,21700.0,37.03,37.1,36.99,37.1,21700.0
2007-10-05 11:30:00,37.09,37.28,37.05,37.28,31200.0,37.09,37.28,37.05,37.28,31200.0
2007-10-05 11:40:00,37.28,37.35,37.27,37.32,28700.0,37.28,37.35,37.27,37.32,28700.0
2007-10-05 11:50:00,37.32,37.35,37.23,37.27,46200.0,37.32,37.35,37.23,37.27,46200.0
2007-10-05 12:00:00,37.26,37.26,37.22,37.24,25600.0,37.26,37.26,37.22,37.24,25600.0
2007-10-05 12:10:00,37.23,37.25,37.22,37.25,65600.0,37.23,37.25,37.22,37.25,65600.0
2007-10-05 12:20:00,37.25,37.25,37.23,37.25,24800.0,37.25,37.25,37.23,37.25,24800.0
2007-10-05 12:30:00,37.25,37.25,37.19,37.2,26100.0,37.25,37.25,37.19,37.2,26100.0
2007-10-05 12:40:00,37.2,37.2,37.15,37.16,13100.0,37.2,37.2,37.15,37.16,13100.0
2007-10-05 12:50:00,37.15,37.25,37.15,37.23,19400.0,37.15,37.25,37.15,37.23,19400.0
2007-10-05 13:00:00,37.24,37.25,37.2,37.23,24400.0,37.24,37.25,37.2,37.23,24400.0
2007-10-05 13:10:00,37.22,37.24,37.17,37.18,9000.0,37.22,37.24,37.17,37.18,9000.0
2007-10-05 13:20:00,37.18,37.21,37.17,37.2,6700.0,37.18,37.21,37.17,37.2,6700.0
2007-10-05 13:30:00,37.21,37.21,37.15,37.17,19800.0,37.21,37.21,37.15,37.17,19800.0
2007-10-05 13:40:00,37.16,37.23,37.16,37.18,29300.0,37.16,37.23,37.16,37.18,29300.0
2007-10-05 13:50:00,37.19,37.2,37.18,37.2,10400.0,37.19,37.2,37.18,37.2,10400.0
2007-10-05 14:00:00,37.2,37.2,37.06,37.07,42600.0,37.2,37.2,37.06,37.07,42600.0
2007-10-05 14:10:00,37.07,37.19,37.07,37.19,58300.0,37.07,37.19,37.07,37.19,58300.0
2007-10-05 14:20:00,37.19,37.2,37.19,37.2,17000.0,37.19,37.2,37.19,37.2,17000.0
2007-10-05 14:30:00,37.2,37.22,37.1,37.22,41300.0,37.2,37.22,37.1,37.22,41300.0
2007-10-05 14:40:00,37.22,37.39,37.22,37.32,30700.0,37.22,37.39,37.22,37.32,30700.0
2007-10-05 14:50:00,37.32,37.4,37.25,37.4,21300.0,37.32,37.4,37.25,37.4,21300.0
2007-10-05 15:00:00,37.41,37.47,37.38,37.41,25400.0,37.41,37.47,37.38,37.41,25400.0
2007-10-05 15:10:00,37.41,37.41,37.32,37.35,35700.0,37.41,37.41,37.32,37.35,35700.0
2007-10-05 15:20:00,37.36,37.39,37.33,37.36,80500.0,37.36,37.39,37.33,37.36,80500.0
2007-10-05 15:30:00,37.35,37.39,37.27,37.27,44000.0,37.35,37.39,37.27,37.27,44000.0
2007-10-05 15:40:00,37.26,37.29,37.15,37.2,69500.0,37.26,37.29,37.15,37.2,69500.0
2007-10-05 15:50:00,37.2,37.42,37.2,37.42,144800.0,37.2,37.42,37.2,37.42,144800.0
2007-10-08 09:30:00,37.36,37.36,37.0,37.19,26900.0,37.36,37.36,37.0,37.19,26900.0
2007-10-08 09:40:00,37.23,37.25,37.05,37.05,27000.0,37.23,37.25,37.05,37.05,27000.0
2007-10-08 09:50:00,37.05,37.06,36.93,36.96,11500.0,37.05,37.06,36.93,36.96,11500.0
2007-10-08 10:00:00,36.94,36.96,36.76,36.82,48800.0,36.94,36.96,36.76,36.82,48800.0
2007-10-08 10:10:00,36.82,36.83,36.75,36.77,17600.0,36.82,36.83,36.75,36.77,17600.0
2007-10-08 10:20:00,36.77,36.8,36.71,36.71,17300.0,36.77,36.8,36.71,36.71,17300.0
2007-10-08 10:30:00,36.73,36.78,36.71,36.72,23500.0,36.73,36.78,36.71,36.72,23500.0
2007-10-08 10:40:00,36.72,36.72,36.39,36.4,58500.0,36.72,36.72,36.39,36.4,58500.0
2007-10-08 10:50:00,36.42,36.6,36.41,36.51,27700.0,36.42,36.6,36.41,36.51,27700.0
2007-10-08 11:00:00,36.51,36.57,36.05,36.15,73100.0,36.51,36.57,36.05,36.15,73100.0
2007-10-08 11:10:00,36.17,36.2,36.12,36.18,43400.0,36.17,36.2,36.12,36.18,43400.0
2007-10-08 11:20:00,36.17,36.29,36.08,36.11,35800.0,36.17,36.29,36.08,36.11,35800.0
2007-10-08 11:30:00,36.09,36.14,36.0,36.0,63100.0,36.09,36.14,36.0,36.0,63100.0
2007-10-08 11:40:00,36.0,36.07,35.97,36.0,61600.0,36.0,36.07,35.97,36.0,61600.0
2007-10-08 11:50:00,36.0,36.15,36.0,36.14,27300.0,36.0,36.15,36.0,36.14,27300.0
2007-10-08 12:00:00,36.15,36.15,36.12,36.13,27600.0,36.15,36.15,36.12,36.13,27600.0
2007-10-08 12:10:00,36.13,36.14,36.04,36.04,21300.0,36.13,36.14,36.04,36.04,21300.0
2007-10-08 12:20:00,36.04,36.05,36.01,36.03,32000.0,36.04,36.05,36.01,36.03,32000.0
2007-10-08 12:30:00,36.04,36.11,36.02,36.1,38000.0,36.04,36.11,36.02,36.1,38000.0
2007-10-08 12:40:00,36.1,36.32,36.1,36.31,38100.0,36.1,36.32,36.1,36.31,38100.0
2007-10-08 12:50:00,36.31,36.45,36.2,36.41,41300.0,36.31,36.45,36.2,36.41,41300.0
2007-10-08 13:00:00,36.41,36.48,36.39,36.47,25800.0,36.41,36.48,36.39,36.47,25800.0
2007-10-08 13:10:00,36.47,36.49,36.45,36.48,17600.0,36.47,36.49,36.45,36.48,17600.0
2007-10-08 13:20:00,36.48,36.56,36.48,36.49,27400.0,36.48,36.56,36.48,36.49,27400.0
2007-10-08 13:30:00,36.49,36.5,36.38,36.39,22500.0,36.49,36.5,36.38,36.39,22500.0
2007-10-08 13:40:00,36.37,36.46,36.32,36.42,20700.0,36.37,36.46,36.32,36.42,20700.0
2007-10-08 13:50:00,36.42,36.49,36.37,36.44,14100.0,36.42,36.49,36.37,36.44,14100.0
2007-10-08 14:00:00,36.43,36.46,36.37,36.43,9900.0,36.43,36.46,36.37,36.43,9900.0
2007-10-08 14:10:00,36.45,36.47,36.32,36.47,15300.0,36.45,36.47,36.32,36.47,15300.0
2007-10-08 14:20:00,36.48,36.48,36.43,36.45,15200.0,36.48,36.48,36.43,36.45,15200.0
2007-10-08 14:30:00,36.46,36.49,36.46,36.47,13400.0,36.46,36.49,36.46,36.47,13400.0
2007-10-08 14:40:00,36.47,36.47,36.37,36.4,23400.0,36.47,36.47,36.37,36.4,23400.0
2007-10-08 14:50:00,36.4,36.43,36.3,36.32,27600.0,36.4,36.43,36.3,36.32,27600.0
2007-10-08 15:00:00,36.32,36.32,36.29,36.3,25700.0,36.32,36.32,36.29,36.3,25700.0
2007-10-08 15:10:00,36.3,36.35,36.28,36.33,28300.0,36.3,36.35,36.28,36.33,28300.0
2007-10-08 15:20:00,36.33,36.39,36.33,36.36,23900.0,36.33,36.39,36.33,36.36,23900.0
2007-10-08 15:30:00,36.35,36.4,36.3,36.4,42700.0,36.35,36.4,36.3,36.4,42700.0
2007-10-08 15:40:00,36.39,36.58,36.39,36.58,51300.0,36.39,36.58,36.39,36.58,51300.0
2007-10-08 15:50:00,36.56,36.59,36.48,36.59,61900.0,36.56,36.59,36.48,36.59,61900.0
2007-10-09 09:30:00,36.3,36.51,36.3,36.41,26300.0,36.3,36.51,36.3,36.41,26300.0
2007-10-09 09:40:00,36.45,36.45,35.99,35.99,22600.0,36.45,36.45,35.99,35.99,22600.0
2007-10-09 09:50:00,35.96,36.08,35.78,35.86,47100.0,35.96,36.08,35.78,35.86,47100.0
2007-10-09 10:00:00,35.85,36.21,35.85,36.09,67000.0,35.85,36.21,35.85,36.09,67000.0
2007-10-09 10:10:00,36.09,36.1,35.87,36.01,16200.0,36.09,36.1,35.87,36.01,16200.0
2007-10-09 10:20:00,36.0,36.11,36.0,36.06,22300.0,36.0,36.11,36.0,36.06,22300.0
2007-10-09 10:30:00,36.08,36.08,35.95,35.99,14100.0,36.08,36.08,35.95,35.99,14100.0
2007-10-09 10:40:00,35.99,36.01,35.93,35.95,30400.0,35.99,36.01,35.93,35.95,30400.0
2007-10-09 10:50:00,35.95,36.03,35.95,36.0,20200.0,35.95,36.03,35.95,36.0,20200.0
2007-10-09 11:00:00,36.02,36.02,35.87,35.87,35200.0,36.02,36.02,35.87,35.87,35200.0
2007-10-09 11:10:00,35.89,35.89,35.75,35.76,43600.0,35.89,35.89,35.75,35.76,43600.0
2007-10-09 11:20:00,35.75,35.78,35.64,35.67,29500.0,35.75,35.78,35.64,35.67,29500.0
2007-10-09 11:30:00,35.67,35.75,35.62,35.67,62100.0,35.67,35.75,35.62,35.67,62100.0
2007-10-09 11:40:00,35.67,35.69,35.57,35.63,34500.0,35.67,35.69,35.57,35.63,34500.0
2007-10-09 11:50:00,35.63,35.71,35.58,35.66,34100.0,35.63,35.71,35.58,35.66,34100.0
2007-10-09 12:00:00,35.68,35.82,35.61,35.66,38900.0,35.68,35.82,35.61,35.66,38900.0
2007-10-09 12:10:00,35.67,35.71,35.62,35.65,23900.0,35.67,35.71,35.62,35.65,23900.0
2007-10-09 12:20:00,35.65,35.76,35.64,35.75,35400.0,35.65,35.76,35.64,35.75,35400.0
2007-10-09 12:30:00,35.75,35.94,35.74,35.93,9200.0,35.75,35.94,35.74,35.93,9200.0
2007-10-09 12:40:00,35.95,36.02,35.85,35.85,28600.0,35.95,36.02,35.85,35.85,28600.0
2007-10-09 12:50:00,35.86,35.86,35.77,35.8,16400.0,35.86,35.86,35.77,35.8,16400.0
2007-10-09 13:00:00,35.78,35.84,35.7,35.77,21200.0,35.78,35.84,35.7,35.77,21200.0
2007-10-09 13:10:00,35.76,35.76,35.65,35.7,10900.0,35.76,35.76,35.65,35.7,10900.0
2007-10-09 13:20:00,35.7,35.7,35.61,35.65,19800.0,35.7,35.7,35.61,35.65,19800.0
2007-10-09 13:30:00,35.64,35.64,35.57,35.61,13200.0,35.64,35.64,35.57,35.61,13200.0
2007-10-09 13:40:00,35.61,35.7,35.57,35.66,23800.0,35.61,35.7,35.57,35.66,23800.0
2007-10-09 13:50:00,35.64,35.66,35.61,35.62,19300.0,35.64,35.66,35.61,35.62,19300.0
2007-10-09 14:00:00,35.63,35.67,35.57,35.61,21700.0,35.63,35.67,35.57,35.61,21700.0
2007-10-09 14:10:00,35.62,35.63,35.47,35.51,48500.0,35.62,35.63,35.47,35.51,48500.0
2007-10-09 14:20:00,35.52,35.63,35.46,35.63,27600.0,35.52,35.63,35.46,35.63,27600.0
2007-10-09 14:30:00,35.62,35.65,35.54,35.54,32600.0,35.62,35.65,35.54,35.54,32600.0
2007-10-09 14:40:00,35.54,35.58,35.49,35.57,35900.0,35.54,35.58,35.49,35.57,35900.0
2007-10-09 14:50:00,35.55,35.62,35.5,35.6,30000.0,35.55,35.62,35.5,35.6,30000.0
2007-10-09 15:00:00,35.62,35.62,35.51,35.58,23900.0,35.62,35.62,35.51,35.58,23900.0
2007-10-09 15:10:00,35.6,35.62,35.53,35.57,42200.0,35.6,35.62,35.53,35.57,42200.0
2007-10-09 15:20:00,35.57,35.6,35.43,35.46,56000.0,35.57,35.6,35.43,35.46,56000.0
2007-10-09 15:30:00,35.47,35.47,35.25,35.27,135100.0,35.47,35.47,35.25,35.27,135100.0
2007-10-09 15:40:00,35.25,35.3,35.14,35.29,117800.0,35.25,35.3,35.14,35.29,117800.0
2007-10-09 15:50:00,35.29,35.66,35.29,35.6,245300.0,35.29,35.66,35.29,35.6,245300.0
2007-10-10 09:30:00,35.48,35.7,35.4,35.65,43900.0,35.48,35.7,35.4,35.65,43900.0
2007-10-10 09:40:00,35.68,36.02,35.6,36.02,24800.0,35.68,36.02,35.6,36.02,24800.0
2007-10-10 09:50:00,36.02,36.05,35.89,36.0,37800.0,36.02,36.05,35.89,36.0,37800.0
2007-10-10 10:00:00,36.02,36.05,36.0,36.05,23600.0,36.02,36.05,36.0,36.05,23600.0
2007-10-10 10:10:00,36.05,36.05,36.0,36.04,31700.0,36.05,36.05,36.0,36.04,31700.0
2007-10-10 10:20:00,36.04,36.05,35.95,36.0,60000.0,36.04,36.05,35.95,36.0,60000.0
2007-10-10 10:30:00,36.0,36.05,35.98,36.02,40500.0,36.0,36.05,35.98,36.02,40500.0
2007-10-10 10:40:00,36.02,36.07,36.01,36.03,24000.0,36.02,36.07,36.01,36.03,24000.0
2007-10-10 10:50:00,36.04,36.08,36.01,36.03,35700.0,36.04,36.08,36.01,36.03,35700.0
2007-10-10 11:00:00,36.04,36.14,35.94,36.14,34100.0,36.04,36.14,35.94,36.14,34100.0
2007-10-10 11:10:00,36.14,36.21,36.12,36.21,24100.0,36.14,36.21,36.12,36.21,24100.0
2007-10-10 11:20:00,36.2,36.43,36.2,36.42,53600.0,36.2,36.43,36.2,36.42,53600.0
2007-10-10 11:30:00,36.42,36.58,36.33,36.51,73900.0,36.42,36.58,36.33,36.51,73900.0
2007-10-10 11:40:00,36.51,36.6,36.27,36.27,62100.0,36.51,36.6,36.27,36.27,62100.0
2007-10-10 11:50:00,36.26,36.31,36.07,36.12,55900.0,36.26,36.31,36.07,36.12,55900.0
2007-10-10 12:00:00,36.1,36.14,36.0,36.14,32200.0,36.1,36.14,36.0,36.14,32200.0
2007-10-10 12:10:00,36.14,36.14,36.02,36.06,13800.0,36.14,36.14,36.02,36.06,13800.0
2007-10-10 12:20:00,36.06,36.2,36.06,36.15,18900.0,36.06,36.2,36.06,36.15,18900.0
2007-10-10 12:30:00,36.15,36.18,36.08,36.12,16500.0,36.15,36.18,36.08,36.12,16500.0
2007-10-10 12:40:00,36.12,36.14,36.02,36.11,25300.0,36.12,36.14,36.02,36.11,25300.0
2007-10-10 12:50:00,36.1,36.11,36.04,36.08,44500.0,36.1,36.11,36.04,36.08,44500.0
2007-10-10 13:00:00,36.08,36.09,36.0,36.07,30300.0,36.08,36.09,36.0,36.07,30300.0
2007-10-10 13:10:00,36.08,36.11,36.01,36.02,21700.0,36.08,36.11,36.01,36.02,21700.0
2007-10-10 13:20:00,36.04,36.07,36.01,36.06,18200.0,36.04,36.07,36.01,36.06,18200.0
2007-10-10 13:30:00,36.06,36.08,36.02,36.07,19100.0,36.06,36.08,36.02,36.07,19100.0
2007-10-10 13:40:00,36.07,36.08,36.04,36.08,16000.0,36.07,36.08,36.04,36.08,16000.0
2007-10-10 13:50:00,36.08,36.1,36.06,36.08,17900.0,36.08,36.1,36.06,36.08,17900.0
2007-10-10 14:00:00,36.09,36.12,36.07,36.1,20900.0,36.09,36.12,36.07,36.1,20900.0
2007-10-10 14:10:00,36.12,36.24,36.1,36.24,21100.0,36.12,36.24,36.1,36.24,21100.0
2007-10-10 14:20:00,36.22,36.33,36.22,36.31,31500.0,36.22,36.33,36.22,36.31,31500.0
2007-10-10 14:30:00,36.31,36.41,36.25,36.38,29800.0,36.31,36.41,36.25,36.38,29800.0
2007-10-10 14:40:00,36.36,36.42,36.32,36.4,40800.0,36.36,36.42,36.32,36.4,40800.0
2007-10-10 14:50:00,36.4,36.42,36.34,36.37,27800.0,36.4,36.42,36.34,36.37,27800.0
2007-10-10 15:00:00,36.39,36.42,36.34,36.38,26400.0,36.39,36.42,36.34,36.38,26400.0
2007-10-10 15:10:00,36.38,36.4,36.33,36.34,40200.0,36.38,36.4,36.33,36.34,40200.0
2007-10-10 15:20:00,36.34,36.43,36.33,36.35,69800.0,36.34,36.43,36.33,36.35,69800.0
2007-10-10 15:30:00,36.34,36.36,36.3,36.36,34300.0,36.34,36.36,36.3,36.36,34300.0
2007-10-10 15:40:00,36.35,36.43,36.34,36.42,51800.0,36.35,36.43,36.34,36.42,51800.0
2007-10-10 15:50:00,36.42,36.45,36.3,36.35,66400.0,36.42,36.45,36.3,36.35,66400.0
2007-10-11 09:30:00,36.35,36.48,36.15,36.38,24700.0,36.35,36.48,36.15,36.38,24700.0
2007-10-11 09:40:00,36.39,36.56,36.17,36.56,40000.0,36.39,36.56,36.17,36.56,40000.0
2007-10-11 09:50:00,36.55,36.74,36.53,36.56,28000.0,36.55,36.74,36.53,36.56,28000.0
2007-10-11 10:00:00,36.58,36.58,36.18,36.44,39400.0,36.58,36.58,36.18,36.44,39400.0
2007-10-11 10:10:00,36.42,36.58,36.22,36.35,27400.0,36.42,36.58,36.22,36.35,27400.0
2007-10-11 10:20:00,36.37,36.56,36.34,36.56,14000.0,36.37,36.56,36.34,36.56,14000.0
2007-10-11 10:30:00,36.56,36.62,36.52,36.62,27300.0,36.56,36.62,36.52,36.62,27300.0
2007-10-11 10:40:00,36.62,36.69,36.61,36.69,42600.0,36.62,36.69,36.61,36.69,42600.0
2007-10-11 10:50:00,36.7,36.74,36.69,36.72,19100.0,36.7,36.74,36.69,36.72,19100.0
2007-10-11 11:00:00,36.74,36.74,36.48,36.6,27300.0,36.74,36.74,36.48,36.6,27300.0
2007-10-11 11:10:00,36.62,36.74,36.6,36.72,13400.0,36.62,36.74,36.6,36.72,13400.0
2007-10-11 11:20:00,36.72,36.84,36.72,36.84,17000.0,36.72,36.84,36.72,36.84,17000.0
2007-10-11 11:30:00,36.84,36.84,36.81,36.82,24500.0,36.84,36.84,36.81,36.82,24500.0
2007-10-11 11:40:00,36.82,36.88,36.8,36.86,32200.0,36.82,36.88,36.8,36.86,32200.0
2007-10-11 11:50:00,36.88,36.9,36.87,36.89,18400.0,36.88,36.9,36.87,36.89,18400.0
2007-10-11 12:00:00,36.9,36.92,36.85,36.89,18100.0,36.9,36.92,36.85,36.89,18100.0
2007-10-11 12:10:00,36.9,36.9,36.8,36.89,20900.0,36.9,36.9,36.8,36.89,20900.0
2007-10-11 12:20:00,36.89,36.9,36.87,36.9,21800.0,36.89,36.9,36.87,36.9,21800.0
2007-10-11 12:30:00,36.9,36.99,36.9,36.97,27600.0,36.9,36.99,36.9,36.97,27600.0
2007-10-11 12:40:00,36.97,37.05,36.96,37.01,19600.0,36.97,37.05,36.96,37.01,19600.0
2007-10-11 12:50:00,37.02,37.16,37.02,37.16,18200.0,37.02,37.16,37.02,37.16,18200.0
2007-10-11 13:00:00,37.14,37.16,36.99,37.16,21900.0,37.14,37.16,36.99,37.16,21900.0
2007-10-11 13:10:00,37.16,37.23,37.01,37.08,43700.0,37.16,37.23,37.01,37.08,43700.0
2007-10-11 13:20:00,37.08,37.13,37.0,37.0,17500.0,37.08,37.13,37.0,37.0,17500.0
2007-10-11 13:30:00,37.0,37.06,36.99,36.99,21700.0,37.0,37.06,36.99,36.99,21700.0
2007-10-11 13:40:00,37.01,37.07,36.99,37.05,14600.0,37.01,37.07,36.99,37.05,14600.0
2007-10-11 13:50:00,37.06,37.07,36.72,36.76,30000.0,37.06,37.07,36.72,36.76,30000.0
2007-10-11 14:00:00,36.74,36.74,36.58,36.74,36400.0,36.74,36.74,36.58,36.74,36400.0
2007-10-11 14:10:00,36.72,36.8,36.58,36.72,45400.0,36.72,36.8,36.58,36.72,45400.0
2007-10-11 14:20:00,36.71,36.89,36.5,36.51,37400.0,36.71,36.89,36.5,36.51,37400.0
2007-10-11 14:30:00,36.54,36.68,36.46,36.64,27000.0,36.54,36.68,36.46,36.64,27000.0
2007-10-11 14:40:00,36.63,36.84,36.51,36.72,23600.0,36.63,36.84,36.51,36.72,23600.0
2007-10-11 14:50:00,36.72,36.72,36.46,36.57,18300.0,36.72,36.72,36.46,36.57,18300.0
2007-10-11 15:00:00,36.56,36.56,36.27,36.29,36000.0,36.56,36.56,36.27,36.29,36000.0
2007-10-11 15:10:00,36.3,36.39,36.2,36.34,41800.0,36.3,36.39,36.2,36.34,41800.0
2007-10-11 15:20:00,36.35,36.38,36.17,36.31,34600.0,36.35,36.38,36.17,36.31,34600.0
2007-10-11 15:30:00,36.3,36.31,36.13,36.18,48800.0,36.3,36.31,36.13,36.18,48800.0
2007-10-11 15:40:00,36.18,36.26,36.12,36.15,39800.0,36.18,36.26,36.12,36.15,39800.0
2007-10-11 15:50:00,36.13,36.43,36.12,36.29,96600.0,36.13,36.43,36.12,36.29,96600.0
2007-10-12 09:30:00,36.24,36.66,36.24,36.29,18600.0,36.24,36.66,36.24,36.29,18600.0
2007-10-12 09:40:00,36.34,36.63,36.32,36.48,29200.0,36.34,36.63,36.32,36.48,29200.0
2007-10-12 09:50:00,36.54,36.97,36.45,36.94,40000.0,36.54,36.97,36.45,36.94,40000.0
2007-10-12 10:00:00,36.96,36.96,36.63,36.69,40700.0,36.96,36.96,36.63,36.69,40700.0
2007-10-12 10:10:00,36.67,36.67,36.42,36.46,19300.0,36.67,36.67,36.42,36.46,19300.0
2007-10-12 10:20:00,36.48,36.48,36.25,36.38,46000.0,36.48,36.48,36.25,36.38,46000.0
2007-10-12 10:30:00,36.37,36.45,36.3,36.4,36800.0,36.37,36.45,36.3,36.4,36800.0
2007-10-12 10:40:00,36.39,36.41,36.34,36.39,20300.0,36.39,36.41,36.34,36.39,20300.0
2007-10-12 10:50:00,36.4,36.45,36.35,36.45,9400.0,36.4,36.45,36.35,36.45,9400.0
2007-10-12 11:00:00,36.45,36.61,36.34,36.6,37800.0,36.45,36.61,36.34,36.6,37800.0
2007-10-12 11:10:00,36.6,36.62,36.55,36.6,25000.0,36.6,36.62,36.55,36.6,25000.0
2007-10-12 11:20:00,36.61,36.79,36.6,36.71,18800.0,36.61,36.79,36.6,36.71,18800.0
2007-10-12 11:30:00,36.7,36.79,36.6,36.68,18200.0,36.7,36.79,36.6,36.68,18200.0
2007-10-12 11:40:00,36.68,36.77,36.66,36.74,15400.0,36.68,36.77,36.66,36.74,15400.0
2007-10-12 11:50:00,36.74,36.75,36.61,36.68,17100.0,36.74,36.75,36.61,36.68,17100.0
2007-10-12 12:00:00,36.68,36.68,36.58,36.59,13700.0,36.68,36.68,36.58,36.59,13700.0
2007-10-12 12:10:00,36.6,36.7,36.59,36.64,15700.0,36.6,36.7,36.59,36.64,15700.0
2007-10-12 12:20:00,36.65,36.7,36.63,36.67,18200.0,36.65,36.7,36.63,36.67,18200.0
2007-10-12 12:30:00,36.65,36.66,36.56,36.61,18300.0,36.65,36.66,36.56,36.61,18300.0
2007-10-12 12:40:00,36.59,36.67,36.58,36.66,16600.0,36.59,36.67,36.58,36.66,16600.0
2007-10-12 12:50:00,36.66,36.76,36.62,36.74,23400.0,36.66,36.76,36.62,36.74,23400.0
2007-10-12 13:00:00,36.72,36.75,36.6,36.64,14700.0,36.72,36.75,36.6,36.64,14700.0
2007-10-12 13:10:00,36.62,36.62,36.34,36.35,23100.0,36.62,36.62,36.34,36.35,23100.0
2007-10-12 13:20:00,36.38,36.38,36.29,36.3,26100.0,36.38,36.38,36.29,36.3,26100.0
2007-10-12 13:30:00,36.29,36.32,36.23,36.27,30000.0,36.29,36.32,36.23,36.27,30000.0
2007-10-12 13:40:00,36.28,36.28,36.23,36.23,18800.0,36.28,36.28,36.23,36.23,18800.0
2007-10-12 13:50:00,36.25,36.25,36.17,36.2,17000.0,36.25,36.25,36.17,36.2,17000.0
2007-10-12 14:00:00,36.2,36.26,36.16,36.21,18000.0,36.2,36.26,36.16,36.21,18000.0
2007-10-12 14:10:00,36.21,36.25,36.15,36.19,12200.0,36.21,36.25,36.15,36.19,12200.0
2007-10-12 14:20:00,36.19,36.2,36.09,36.1,19000.0,36.19,36.2,36.09,36.1,19000.0
2007-10-12 14:30:00,36.1,36.13,36.05,36.05,19300.0,36.1,36.13,36.05,36.05,19300.0
2007-10-12 14:40:00,36.06,36.06,35.93,35.93,33700.0,36.06,36.06,35.93,35.93,33700.0
2007-10-12 14:50:00,35.92,35.95,35.84,35.84,35400.0,35.92,35.95,35.84,35.84,35400.0
2007-10-12 15:00:00,35.85,35.86,35.71,35.76,59600.0,35.85,35.86,35.71,35.76,59600.0
2007-10-12 15:10:00,35.79,35.9,35.66,35.67,46600.0,35.79,35.9,35.66,35.67,46600.0
2007-10-12 15:20:00,35.67,35.67,35.4,35.43,61500.0,35.67,35.67,35.4,35.43,61500.0
2007-10-12 15:30:00,35.43,35.47,35.36,35.42,64400.0,35.43,35.47,35.36,35.42,64400.0
2007-10-12 15:40:00,35.43,35.58,35.42,35.55,116400.0,35.43,35.58,35.42,35.55,116400.0
2007-10-12 15:50:00,35.55,35.77,35.55,35.77,121800.0,35.55,35.77,35.55,35.77,121800.0
2007-10-15 09:30:00,35.55,36.01,35.55,35.95,57400.0,35.55,36.01,35.55,35.95,57400.0
2007-10-15 09:40:00,35.91,36.01,35.88,35.96,56200.0,35.91,36.01,35.88,35.96,56200.0
2007-10-15 09:50:00,35.98,36.47,35.97,36.43,71500.0,35.98,36.47,35.97,36.43,71500.0
2007-10-15 10:00:00,36.43,36.46,36.25,36.46,22200.0,36.43,36.46,36.25,36.46,22200.0
2007-10-15 10:10:00,36.45,36.51,36.36,36.39,36100.0,36.45,36.51,36.36,36.39,36100.0
2007-10-15 10:20:00,36.4,36.44,36.33,36.35,23200.0,36.4,36.44,36.33,36.35,23200.0
2007-10-15 10:30:00,36.39,36.39,36.24,36.3,35800.0,36.39,36.39,36.24,36.3,35800.0
2007-10-15 10:40:00,36.3,36.33,36.28,36.28,17900.0,36.3,36.33,36.28,36.28,17900.0
2007-10-15 10:50:00,36.28,36.28,35.98,36.01,62400.0,36.28,36.28,35.98,36.01,62400.0
2007-10-15 11:00:00,36.02,36.09,35.97,36.09,16200.0,36.02,36.09,35.97,36.09,16200.0
2007-10-15 11:10:00,36.08,36.2,35.98,35.99,23800.0,36.08,36.2,35.98,35.99,23800.0
2007-10-15 11:20:00,35.99,36.05,35.95,36.0,77500.0,35.99,36.05,35.95,36.0,77500.0
2007-10-15 11:30:00,36.0,36.02,35.99,36.01,52500.0,36.0,36.02,35.99,36.01,52500.0
2007-10-15 11:40:00,36.01,36.01,35.96,35.96,21100.0,36.01,36.01,35.96,35.96,21100.0
2007-10-15 11:50:00,35.96,36.1,35.95,36.06,13800.0,35.96,36.1,35.95,36.06,13800.0
2007-10-15 12:00:00,36.06,36.26,36.04,36.26,8600.0,36.06,36.26,36.04,36.26,8600.0
2007-10-15 12:10:00,36.25,36.45,36.24,36.39,14300.0,36.25,36.45,36.24,36.39,14300.0
2007-10-15 12:20:00,36.39,36.44,36.24,36.24,13200.0,36.39,36.44,36.24,36.24,13200.0
2007-10-15 12:30:00,36.24,36.24,36.17,36.24,10300.0,36.24,36.24,36.17,36.24,10300.0
2007-10-15 12:40:00,36.21,36.23,35.85,35.87,24500.0,36.21,36.23,35.85,35.87,24500.0
2007-10-15 12:50:00,35.87,35.87,35.77,35.85,12800.0,35.87,35.87,35.77,35.85,12800.0
2007-10-15 13:00:00,35.85,35.86,35.73,35.73,13300.0,35.85,35.86,35.73,35.73,13300.0
2007-10-15 13:10:00,35.73,35.76,35.66,35.76,15200.0,35.73,35.76,35.66,35.76,15200.0
2007-10-15 13:20:00,35.75,35.79,35.72,35.74,11700.0,35.75,35.79,35.72,35.74,11700.0
2007-10-15 13:30:00,35.74,35.8,35.71,35.8,5900.0,35.74,35.8,35.71,35.8,5900.0
2007-10-15 13:40:00,35.81,35.87,35.75,35.76,11900.0,35.81,35.87,35.75,35.76,11900.0
2007-10-15 13:50:00,35.75,35.89,35.74,35.88,7200.0,35.75,35.89,35.74,35.88,7200.0
2007-10-15 14:00:00,35.88,35.96,35.76,35.76,24400.0,35.88,35.96,35.76,35.76,24400.0
2007-10-15 14:10:00,35.77,35.79,35.62,35.76,44500.0,35.77,35.79,35.62,35.76,44500.0
2007-10-15 14:20:00,35.77,36.01,35.76,36.0,15400.0,35.77,36.01,35.76,36.0,15400.0
2007-10-15 14:30:00,36.01,36.04,35.92,35.94,16000.0,36.01,36.04,35.92,35.94,16000.0
2007-10-15 14:40:00,35.94,36.04,35.94,36.01,11800.0,35.94,36.04,35.94,36.01,11800.0
2007-10-15 14:50:00,36.0,36.03,35.9,35.93,18300.0,36.0,36.03,35.9,35.93,18300.0
2007-10-15 15:00:00,35.95,36.04,35.95,36.01,14200.0,35.95,36.04,35.95,36.01,14200.0
2007-10-15 15:10:00,36.01,36.01,35.78,35.87,36800.0,36.01,36.01,35.78,35.87,36800.0
2007-10-15 15:20:00,35.88,35.89,35.74,35.83,24900.0,35.88,35.89,35.74,35.83,24900.0
2007-10-15 15:30:00,35.84,35.95,35.81,35.95,38400.0,35.84,35.95,35.81,35.95,38400.0
2007-10-15 15:40:00,35.93,36.08,35.91,36.06,43500.0,35.93,36.08,35.91,36.06,43500.0
2007-10-15 15:50:00,36.07,36.12,35.94,36.12,70600.0,36.07,36.12,35.94,36.12,70600.0
2007-10-16 09:30:00,36.0,36.4,35.87,36.34,39900.0,36.0,36.4,35.87,36.34,39900.0
2007-10-16 09:40:00,36.34,36.36,36.1,36.1,35900.0,36.34,36.36,36.1,36.1,35900.0
2007-10-16 09:50:00,36.1,36.35,36.04,36.25,15100.0,36.1,36.35,36.04,36.25,15100.0
2007-10-16 10:00:00,36.28,36.36,36.15,36.31,13400.0,36.28,36.36,36.15,36.31,13400.0
2007-10-16 10:10:00,36.31,36.31,35.98,36.05,23000.0,36.31,36.31,35.98,36.05,23000.0
2007-10-16 10:20:00,36.03,36.13,36.0,36.01,18400.0,36.03,36.13,36.0,36.01,18400.0
2007-10-16 10:30:00,36.02,36.12,35.97,36.0,95200.0,36.02,36.12,35.97,36.0,95200.0
2007-10-16 10:40:00,36.0,36.02,35.95,36.0,31200.0,36.0,36.02,35.95,36.0,31200.0
2007-10-16 10:50:00,36.0,36.03,35.96,35.99,37100.0,36.0,36.03,35.96,35.99,37100.0
2007-10-16 11:00:00,35.99,36.37,35.99,36.04,112800.0,35.99,36.37,35.99,36.04,112800.0
2007-10-16 11:10:00,36.04,36.32,36.04,36.26,16100.0,36.04,36.32,36.04,36.26,16100.0
2007-10-16 11:20:00,36.26,36.41,36.24,36.25,18300.0,36.26,36.41,36.24,36.25,18300.0
2007-10-16 11:30:00,36.24,36.4,36.2,36.31,34100.0,36.24,36.4,36.2,36.31,34100.0
2007-10-16 11:40:00,36.3,36.35,36.13,36.19,17600.0,36.3,36.35,36.13,36.19,17600.0
2007-10-16 11:50:00,36.21,36.26,36.17,36.18,6600.0,36.21,36.26,36.17,36.18,6600.0
2007-10-16 12:00:00,36.21,36.21,36.13,36.13,4100.0,36.21,36.21,36.13,36.13,4100.0
2007-10-16 12:10:00,36.15,36.15,36.03,36.06,9300.0,36.15,36.15,36.03,36.06,9300.0
2007-10-16 12:20:00,36.07,36.09,36.03,36.05,7200.0,36.07,36.09,36.03,36.05,7200.0
2007-10-16 12:30:00,36.05,36.06,35.98,36.0,9600.0,36.05,36.06,35.98,36.0,9600.0
2007-10-16 12:40:00,35.99,36.06,35.92,36.06,14500.0,35.99,36.06,35.92,36.06,14500.0
2007-10-16 12:50:00,36.05,36.06,35.86,35.98,33700.0,36.05,36.06,35.86,35.98,33700.0
2007-10-16 13:00:00,35.97,36.02,35.69,35.71,62000.0,35.97,36.02,35.69,35.71,62000.0
2007-10-16 13:10:00,35.74,35.78,35.61,35.71,23400.0,35.74,35.78,35.61,35.71,23400.0
2007-10-16 13:20:00,35.7,35.78,35.66,35.72,12400.0,35.7,35.78,35.66,35.72,12400.0
2007-10-16 13:30:00,35.74,35.8,35.68,35.79,11100.0,35.74,35.8,35.68,35.79,11100.0
2007-10-16 13:40:00,35.78,36.0,35.77,35.96,29300.0,35.78,36.0,35.77,35.96,29300.0
2007-10-16 13:50:00,35.94,35.96,35.8,35.85,27000.0,35.94,35.96,35.8,35.85,27000.0
2007-10-16 14:00:00,35.85,36.02,35.81,35.97,24600.0,35.85,36.02,35.81,35.97,24600.0
2007-10-16 14:10:00,35.97,36.16,35.97,36.05,31200.0,35.97,36.16,35.97,36.05,31200.0
2007-10-16 14:20:00,36.05,36.14,36.0,36.08,24100.0,36.05,36.14,36.0,36.08,24100.0
2007-10-16 14:30:00,36.07,36.07,35.87,35.94,26200.0,36.07,36.07,35.87,35.94,26200.0
2007-10-16 14:40:00,35.94,35.94,35.85,35.88,17900.0,35.94,35.94,35.85,35.88,17900.0
2007-10-16 14:50:00,35.89,35.93,35.85,35.89,14100.0,35.89,35.93,35.85,35.89,14100.0
2007-10-16 15:00:00,35.9,35.96,35.75,35.84,15700.0,35.9,35.96,35.75,35.84,15700.0
2007-10-16 15:10:00,35.84,36.0,35.84,36.0,18300.0,35.84,36.0,35.84,36.0,18300.0
2007-10-16 15:20:00,35.99,36.09,35.98,35.99,21800.0,35.99,36.09,35.98,35.99,21800.0
2007-10-16 15:30:00,35.99,35.99,35.83,35.91,32000.0,35.99,35.99,35.83,35.91,32000.0
2007-10-16 15:40:00,35.89,35.97,35.82,35.82,26600.0,35.89,35.97,35.82,35.82,26600.0
2007-10-16 15:50:00,35.82,35.93,35.79,35.81,46700.0,35.82,35.93,35.79,35.81,46700.0
2007-10-17 09:30:00,36.16,36.22,35.76,36.06,33700.0,36.16,36.22,35.76,36.06,33700.0
2007-10-17 09:40:00,36.04,36.44,35.98,36.43,55800.0,36.04,36.44,35.98,36.43,55800.0
2007-10-17 09:50:00,36.42,36.42,36.1,36.1,22800.0,36.42,36.42,36.1,36.1,22800.0
2007-10-17 10:00:00,36.13,36.25,36.02,36.14,17900.0,36.13,36.25,36.02,36.14,17900.0
2007-10-17 10:10:00,36.14,36.15,36.05,36.12,6900.0,36.14,36.15,36.05,36.12,6900.0
2007-10-17 10:20:00,36.07,36.17,35.95,35.99,11600.0,36.07,36.17,35.95,35.99,11600.0
2007-10-17 10:30:00,36.0,36.03,35.94,35.97,12200.0,36.0,36.03,35.94,35.97,12200.0
2007-10-17 10:40:00,35.94,35.99,35.92,35.94,15700.0,35.94,35.99,35.92,35.94,15700.0
2007-10-17 10:50:00,35.95,36.01,35.94,35.99,23500.0,35.95,36.01,35.94,35.99,23500.0
2007-10-17 11:00:00,35.98,36.01,35.93,35.97,11700.0,35.98,36.01,35.93,35.97,11700.0
2007-10-17 11:10:00,35.97,36.02,35.95,36.0,10600.0,35.97,36.02,35.95,36.0,10600.0
2007-10-17 11:20:00,36.0,36.0,35.9,35.91,15800.0,36.0,36.0,35.9,35.91,15800.0
2007-10-17 11:30:00,35.91,35.94,35.82,35.83,20900.0,35.91,35.94,35.82,35.83,20900.0
2007-10-17 11:40:00,35.84,35.92,35.81,35.81,11500.0,35.84,35.92,35.81,35.81,11500.0
2007-10-17 11:50:00,35.82,35.91,35.81,35.87,11500.0,35.82,35.91,35.81,35.87,11500.0
2007-10-17 12:00:00,35.88,35.94,35.85,35.93,5500.0,35.88,35.94,35.85,35.93,5500.0
2007-10-17 12:10:00,35.92,35.92,35.81,35.84,15800.0,35.92,35.92,35.81,35.84,15800.0
2007-10-17 12:20:00,35.83,35.84,35.7,35.76,14400.0,35.83,35.84,35.7,35.76,14400.0
2007-10-17 12:30:00,35.74,35.77,35.7,35.73,15500.0,35.74,35.77,35.7,35.73,15500.0
2007-10-17 12:40:00,35.73,35.76,35.63,35.7,48400.0,35.73,35.76,35.63,35.7,48400.0
2007-10-17 12:50:00,35.7,35.7,35.6,35.61,30300.0,35.7,35.7,35.6,35.61,30300.0
2007-10-17 13:00:00,35.61,35.61,35.36,35.4,21900.0,35.61,35.61,35.36,35.4,21900.0
2007-10-17 13:10:00,35.39,35.5,35.33,35.48,28200.0,35.39,35.5,35.33,35.48,28200.0
2007-10-17 13:20:00,35.46,35.51,35.29,35.3,17700.0,35.46,35.51,35.29,35.3,17700.0
2007-10-17 13:30:00,35.31,35.44,35.25,35.41,17100.0,35.31,35.44,35.25,35.41,17100.0
2007-10-17 13:40:00,35.4,35.45,35.33,35.39,7300.0,35.4,35.45,35.33,35.39,7300.0
2007-10-17 13:50:00,35.41,35.41,35.06,35.1,44000.0,35.41,35.41,35.06,35.1,44000.0
2007-10-17 14:00:00,35.16,35.29,35.08,35.29,27700.0,35.16,35.29,35.08,35.29,27700.0
2007-10-17 14:10:00,35.27,35.29,34.95,35.08,36700.0,35.27,35.29,34.95,35.08,36700.0
2007-10-17 14:20:00,35.06,35.1,34.86,34.95,25800.0,35.06,35.1,34.86,34.95,25800.0
2007-10-17 14:30:00,34.94,34.99,34.86,34.96,17300.0,34.94,34.99,34.86,34.96,17300.0
2007-10-17 14:40:00,34.95,35.07,34.95,35.02,32100.0,34.95,35.07,34.95,35.02,32100.0
2007-10-17 14:50:00,35.04,35.09,34.96,35.09,17800.0,35.04,35.09,34.96,35.09,17800.0
2007-10-17 15:00:00,35.08,35.45,35.07,35.43,29200.0,35.08,35.45,35.07,35.43,29200.0
2007-10-17 15:10:00,35.45,35.6,35.39,35.49,22200.0,35.45,35.6,35.39,35.49,22200.0
2007-10-17 15:20:00,35.49,35.53,35.33,35.33,16600.0,35.49,35.53,35.33,35.33,16600.0
2007-10-17 15:30:00,35.34,35.43,35.26,35.36,15000.0,35.34,35.43,35.26,35.36,15000.0
2007-10-17 15:40:00,35.38,35.66,35.38,35.6,40400.0,35.38,35.66,35.38,35.6,40400.0
2007-10-17 15:50:00,35.6,35.82,35.56,35.8,82800.0,35.6,35.82,35.56,35.8,82800.0
2007-10-18 09:30:00,32.7,32.75,31.5,31.94,975200.0,32.7,32.75,31.5,31.94,975200.0
2007-10-18 09:40:00,31.94,32.4,31.89,32.0,686200.0,31.94,32.4,31.89,32.0,686200.0
2007-10-18 09:50:00,32.0,32.08,30.85,31.04,815900.0,32.0,32.08,30.85,31.04,815900.0
2007-10-18 10:00:00,31.05,31.3,30.37,30.78,696100.0,31.05,31.3,30.37,30.78,696100.0
2007-10-18 10:10:00,30.8,31.47,30.65,31.38,690500.0,30.8,31.47,30.65,31.38,690500.0
2007-10-18 10:20:00,31.34,31.39,30.75,30.86,284800.0,31.34,31.39,30.75,30.86,284800.0
2007-10-18 10:30:00,30.88,30.9,29.5,29.7,492200.0,30.88,30.9,29.5,29.7,492200.0
2007-10-18 10:40:00,29.71,29.71,28.78,29.01,1095600.0,29.71,29.71,28.78,29.01,1095600.0
2007-10-18 10:50:00,29.02,33.0,28.92,29.85,903200.0,29.02,33.0,28.92,29.85,903200.0
2007-10-18 11:00:00,29.84,29.98,29.59,29.88,888300.0,29.84,29.98,29.59,29.88,888300.0
2007-10-18 11:10:00,29.89,30.38,29.7,30.36,1335700.0,29.89,30.38,29.7,30.36,1335700.0
2007-10-18 11:20:00,30.36,31.07,30.35,30.9,772200.0,30.36,31.07,30.35,30.9,772200.0
2007-10-18 11:30:00,30.9,31.5,30.83,31.49,1143900.0,30.9,31.5,30.83,31.49,1143900.0
2007-10-18 11:40:00,31.47,31.85,31.2,31.35,805700.0,31.47,31.85,31.2,31.35,805700.0
2007-10-18 11:50:00,31.34,31.38,31.14,31.3,372200.0,31.34,31.38,31.14,31.3,372200.0
2007-10-18 12:00:00,31.29,31.3,31.0,31.13,484500.0,31.29,31.3,31.0,31.13,484500.0
2007-10-18 12:10:00,31.13,31.37,31.13,31.16,360600.0,31.13,31.37,31.13,31.16,360600.0
2007-10-18 12:20:00,31.15,31.34,31.1,31.25,197000.0,31.15,31.34,31.1,31.25,197000.0
2007-10-18 12:30:00,31.25,31.41,31.23,31.41,163900.0,31.25,31.41,31.23,31.41,163900.0
2007-10-18 12:40:00,31.41,31.75,31.35,31.7,167600.0,31.41,31.75,31.35,31.7,167600.0
2007-10-18 12:50:00,31.7,31.89,31.63,31.84,119900.0,31.7,31.89,31.63,31.84,119900.0
2007-10-18 13:00:00,31.82,31.9,31.68,31.77,107700.0,31.82,31.9,31.68,31.77,107700.0
2007-10-18 13:10:00,31.74,31.74,31.35,31.71,120700.0,31.74,31.74,31.35,31.71,120700.0
2007-10-18 13:20:00,31.72,31.76,31.36,31.44,41900.0,31.72,31.76,31.36,31.44,41900.0
2007-10-18 13:30:00,31.43,31.44,31.15,31.24,175100.0,31.43,31.44,31.15,31.24,175100.0
2007-10-18 13:40:00,31.24,31.55,31.2,31.55,88100.0,31.24,31.55,31.2,31.55,88100.0
2007-10-18 13:50:00,31.55,31.68,31.52,31.65,67000.0,31.55,31.68,31.52,31.65,67000.0
2007-10-18 14:00:00,31.64,31.65,31.37,31.37,64600.0,31.64,31.65,31.37,31.37,64600.0
2007-10-18 14:10:00,31.37,31.48,31.31,31.47,47000.0,31.37,31.48,31.31,31.47,47000.0
2007-10-18 14:20:00,31.47,31.6,31.41,31.6,65200.0,31.47,31.6,31.41,31.6,65200.0
2007-10-18 14:30:00,31.59,31.88,31.56,31.8,101900.0,31.59,31.88,31.56,31.8,101900.0
2007-10-18 14:40:00,31.8,31.9,31.78,31.81,124800.0,31.8,31.9,31.78,31.81,124800.0
2007-10-18 14:50:00,31.82,31.86,31.68,31.76,139900.0,31.82,31.86,31.68,31.76,139900.0
2007-10-18 15:00:00,31.76,31.84,31.76,31.84,90400.0,31.76,31.84,31.76,31.84,90400.0
2007-10-18 15:10:00,31.83,31.84,31.67,31.75,154100.0,31.83,31.84,31.67,31.75,154100.0
2007-10-18 15:20:00,31.74,31.74,31.54,31.7,198000.0,31.74,31.74,31.54,31.7,198000.0
2007-10-18 15:30:00,31.69,31.83,31.64,31.68,123800.0,31.69,31.83,31.64,31.68,123800.0
2007-10-18 15:40:00,31.69,31.71,31.5,31.5,198500.0,31.69,31.71,31.5,31.5,198500.0
2007-10-18 15:50:00,31.49,31.5,31.09,31.11,347400.0,31.49,31.5,31.09,31.11,347400.0
2007-10-19 09:30:00,30.85,30.94,29.5,30.0,610300.0,30.85,30.94,29.5,30.0,610300.0
2007-10-19 09:40:00,30.02,30.07,30.0,30.03,107500.0,30.02,30.07,30.0,30.03,107500.0
2007-10-19 09:50:00,30.03,30.78,30.02,30.24,76400.0,30.03,30.78,30.02,30.24,76400.0
2007-10-19 10:00:00,30.24,30.48,30.23,30.44,214400.0,30.24,30.48,30.23,30.44,214400.0
2007-10-19 10:10:00,30.44,30.77,30.42,30.7,107800.0,30.44,30.77,30.42,30.7,107800.0
2007-10-19 10:20:00,30.7,30.82,30.5,30.51,64800.0,30.7,30.82,30.5,30.51,64800.0
2007-10-19 10:30:00,30.51,30.68,30.49,30.56,51300.0,30.51,30.68,30.49,30.56,51300.0
2007-10-19 10:40:00,30.55,30.68,30.43,30.61,69600.0,30.55,30.68,30.43,30.61,69600.0
2007-10-19 10:50:00,30.6,30.71,30.52,30.55,57800.0,30.6,30.71,30.52,30.55,57800.0
2007-10-19 11:00:00,30.58,30.8,30.54,30.74,61700.0,30.58,30.8,30.54,30.74,61700.0
2007-10-19 11:10:00,30.76,30.8,30.42,30.53,109300.0,30.76,30.8,30.42,30.53,109300.0
2007-10-19 11:20:00,30.52,30.72,30.31,30.67,112200.0,30.52,30.72,30.31,30.67,112200.0
2007-10-19 11:30:00,30.71,30.97,30.57,30.94,96000.0,30.71,30.97,30.57,30.94,96000.0
2007-10-19 11:40:00,30.94,31.19,30.85,31.18,65800.0,30.94,31.19,30.85,31.18,65800.0
2007-10-19 11:50:00,31.18,31.32,31.07,31.28,66300.0,31.18,31.32,31.07,31.28,66300.0
2007-10-19 12:00:00,31.3,31.53,31.21,31.4,77400.0,31.3,31.53,31.21,31.4,77400.0
2007-10-19 12:10:00,31.4,31.41,31.2,31.21,52000.0,31.4,31.41,31.2,31.21,52000.0
2007-10-19 12:20:00,31.21,31.21,31.03,31.07,39000.0,31.21,31.21,31.03,31.07,39000.0
2007-10-19 12:30:00,31.08,31.2,31.06,31.15,22900.0,31.08,31.2,31.06,31.15,22900.0
2007-10-19 12:40:00,31.15,31.22,31.14,31.17,29800.0,31.15,31.22,31.14,31.17,29800.0
2007-10-19 12:50:00,31.18,31.2,31.1,31.12,27700.0,31.18,31.2,31.1,31.12,27700.0
2007-10-19 13:00:00,31.12,31.13,31.05,31.1,37900.0,31.12,31.13,31.05,31.1,37900.0
2007-10-19 13:10:00,31.1,31.14,30.1,31.11,37100.0,31.1,31.14,30.1,31.11,37100.0
2007-10-19 13:20:00,31.11,31.18,30.97,30.97,47400.0,31.11,31.18,30.97,30.97,47400.0
2007-10-19 13:30:00,30.96,31.16,30.96,31.0,25500.0,30.96,31.16,30.96,31.0,25500.0
2007-10-19 13:40:00,31.02,31.12,30.99,31.07,56500.0,31.02,31.12,30.99,31.07,56500.0
2007-10-19 13:50:00,31.07,31.1,30.95,30.95,26100.0,31.07,31.1,30.95,30.95,26100.0
2007-10-19 14:00:00,30.96,31.04,30.95,30.98,20900.0,30.96,31.04,30.95,30.98,20900.0
2007-10-19 14:10:00,30.96,31.03,30.95,30.95,50500.0,30.96,31.03,30.95,30.95,50500.0
2007-10-19 14:20:00,30.95,31.0,30.83,30.96,82800.0,30.95,31.0,30.83,30.96,82800.0
2007-10-19 14:30:00,30.97,31.03,30.93,31.0,45700.0,30.97,31.03,30.93,31.0,45700.0
2007-10-19 14:40:00,30.98,31.03,30.98,31.01,43300.0,30.98,31.03,30.98,31.01,43300.0
2007-10-19 14:50:00,31.01,31.01,30.77,30.81,52800.0,31.01,31.01,30.77,30.81,52800.0
2007-10-19 15:00:00,30.83,31.05,30.82,31.05,62300.0,30.83,31.05,30.82,31.05,62300.0
2007-10-19 15:10:00,31.06,31.06,30.85,30.85,53300.0,31.06,31.06,30.85,30.85,53300.0
2007-10-19 15:20:00,30.82,30.82,30.61,30.67,81900.0,30.82,30.82,30.61,30.67,81900.0
2007-10-19 15:30:00,30.67,30.81,30.56,30.8,79500.0,30.67,30.81,30.56,30.8,79500.0
2007-10-19 15:40:00,30.81,30.97,30.8,30.89,94700.0,30.81,30.97,30.8,30.89,94700.0
2007-10-19 15:50:00,30.89,31.04,30.69,30.69,129800.0,30.89,31.04,30.69,30.69,129800.0
2007-10-22 09:30:00,30.56,30.65,30.17,30.63,78500.0,30.56,30.65,30.17,30.63,78500.0
2007-10-22 09:40:00,30.68,30.69,30.26,30.48,95700.0,30.68,30.69,30.26,30.48,95700.0
2007-10-22 09:50:00,30.49,30.6,30.44,30.46,72000.0,30.49,30.6,30.44,30.46,72000.0
2007-10-22 10:00:00,30.46,30.73,30.46,30.72,67200.0,30.46,30.73,30.46,30.72,67200.0
2007-10-22 10:10:00,30.73,31.11,30.72,31.03,93200.0,30.73,31.11,30.72,31.03,93200.0
2007-10-22 10:20:00,31.04,31.06,30.63,30.69,69200.0,31.04,31.06,30.63,30.69,69200.0
2007-10-22 10:30:00,30.69,30.88,30.66,30.82,51700.0,30.69,30.88,30.66,30.82,51700.0
2007-10-22 10:40:00,30.83,30.93,30.82,30.87,35300.0,30.83,30.93,30.82,30.87,35300.0
2007-10-22 10:50:00,30.86,30.96,30.82,30.95,99300.0,30.86,30.96,30.82,30.95,99300.0
2007-10-22 11:00:00,30.96,31.06,30.95,31.04,68400.0,30.96,31.06,30.95,31.04,68400.0
2007-10-22 11:10:00,31.05,31.1,30.99,31.01,31800.0,31.05,31.1,30.99,31.01,31800.0
2007-10-22 11:20:00,31.01,31.1,31.0,31.09,39100.0,31.01,31.1,31.0,31.09,39100.0
2007-10-22 11:30:00,31.08,31.21,31.07,31.21,83200.0,31.08,31.21,31.07,31.21,83200.0
2007-10-22 11:40:00,31.22,31.47,31.19,31.37,137800.0,31.22,31.47,31.19,31.37,137800.0
2007-10-22 11:50:00,31.37,31.8,31.25,31.68,205900.0,31.37,31.8,31.25,31.68,205900.0
2007-10-22 12:00:00,31.69,31.69,31.5,31.61,50700.0,31.69,31.69,31.5,31.61,50700.0
2007-10-22 12:10:00,31.61,31.78,31.55,31.59,44300.0,31.61,31.78,31.55,31.59,44300.0
2007-10-22 12:20:00,31.58,31.76,31.53,31.75,57100.0,31.58,31.76,31.53,31.75,57100.0
2007-10-22 12:30:00,31.75,31.88,31.66,31.71,63800.0,31.75,31.88,31.66,31.71,63800.0
2007-10-22 12:40:00,31.7,31.79,31.63,31.79,46200.0,31.7,31.79,31.63,31.79,46200.0
2007-10-22 12:50:00,31.79,32.1,31.77,31.92,231100.0,31.79,32.1,31.77,31.92,231100.0
2007-10-22 13:00:00,31.93,31.97,31.84,31.86,49600.0,31.93,31.97,31.84,31.86,49600.0
2007-10-22 13:10:00,31.88,32.06,31.88,32.0,55800.0,31.88,32.06,31.88,32.0,55800.0
2007-10-22 13:20:00,32.0,32.07,31.88,32.04,43000.0,32.0,32.07,31.88,32.04,43000.0
2007-10-22 13:30:00,32.06,32.2,32.05,32.08,32500.0,32.06,32.2,32.05,32.08,32500.0
2007-10-22 13:40:00,32.07,32.08,31.95,32.07,37200.0,32.07,32.08,31.95,32.07,37200.0
2007-10-22 13:50:00,32.09,32.09,31.93,31.99,31800.0,32.09,32.09,31.93,31.99,31800.0
2007-10-22 14:00:00,31.96,32.0,31.92,31.97,31200.0,31.96,32.0,31.92,31.97,31200.0
2007-10-22 14:10:00,31.97,32.04,31.93,32.0,26900.0,31.97,32.04,31.93,32.0,26900.0
2007-10-22 14:20:00,32.0,32.11,31.93,31.93,38500.0,32.0,32.11,31.93,31.93,38500.0
2007-10-22 14:30:00,31.94,31.95,31.74,31.8,45000.0,31.94,31.95,31.74,31.8,45000.0
2007-10-22 14:40:00,31.81,31.97,31.81,31.94,28900.0,31.81,31.97,31.81,31.94,28900.0
2007-10-22 14:50:00,31.94,31.98,31.82,31.9,44400.0,31.94,31.98,31.82,31.9,44400.0
2007-10-22 15:00:00,31.88,31.88,31.67,31.75,54700.0,31.88,31.88,31.67,31.75,54700.0
2007-10-22 15:10:00,31.75,31.84,31.5,31.51,94500.0,31.75,31.84,31.5,31.51,94500.0
2007-10-22 15:20:00,31.51,31.65,31.51,31.56,59200.0,31.51,31.65,31.51,31.56,59200.0
2007-10-22 15:30:00,31.57,31.62,31.51,31.6,75500.0,31.57,31.62,31.51,31.6,75500.0
2007-10-22 15:40:00,31.6,31.78,31.55,31.77,63500.0,31.6,31.78,31.55,31.77,63500.0
2007-10-22 15:50:00,31.78,31.87,31.76,31.79,105300.0,31.78,31.87,31.76,31.79,105300.0
2007-10-23 09:30:00,31.25,31.57,31.15,31.55,59800.0,31.25,31.57,31.15,31.55,59800.0
2007-10-23 09:40:00,31.51,31.71,31.41,31.67,42100.0,31.51,31.71,31.41,31.67,42100.0
2007-10-23 09:50:00,31.7,31.97,31.52,31.6,30200.0,31.7,31.97,31.52,31.6,30200.0
2007-10-23 10:00:00,31.64,31.67,31.5,31.62,38000.0,31.64,31.67,31.5,31.62,38000.0
2007-10-23 10:10:00,31.62,31.66,31.52,31.53,36300.0,31.62,31.66,31.52,31.53,36300.0
2007-10-23 10:20:00,31.52,31.63,31.42,31.54,59900.0,31.52,31.63,31.42,31.54,59900.0
2007-10-23 10:30:00,31.52,31.66,31.47,31.66,60100.0,31.52,31.66,31.47,31.66,60100.0
2007-10-23 10:40:00,31.66,31.93,31.61,31.93,43400.0,31.66,31.93,31.61,31.93,43400.0
2007-10-23 10:50:00,31.93,32.0,31.91,31.94,34800.0,31.93,32.0,31.91,31.94,34800.0
2007-10-23 11:00:00,31.93,32.06,31.93,31.94,58900.0,31.93,32.06,31.93,31.94,58900.0
2007-10-23 11:10:00,31.97,32.05,31.89,31.94,82300.0,31.97,32.05,31.89,31.94,82300.0
2007-10-23 11:20:00,31.95,31.97,31.81,31.93,55300.0,31.95,31.97,31.81,31.93,55300.0
2007-10-23 11:30:00,31.93,32.04,31.82,31.99,39900.0,31.93,32.04,31.82,31.99,39900.0
2007-10-23 11:40:00,32.0,32.06,31.94,31.96,23700.0,32.0,32.06,31.94,31.96,23700.0
2007-10-23 11:50:00,31.96,32.01,31.93,32.0,38400.0,31.96,32.01,31.93,32.0,38400.0
2007-10-23 12:00:00,32.0,32.03,31.93,31.96,39600.0,32.0,32.03,31.93,31.96,39600.0
2007-10-23 12:10:00,31.97,32.0,31.95,32.0,31300.0,31.97,32.0,31.95,32.0,31300.0
2007-10-23 12:20:00,31.99,32.01,31.92,31.92,14700.0,31.99,32.01,31.92,31.92,14700.0
2007-10-23 12:30:00,31.92,31.99,31.9,31.96,22400.0,31.92,31.99,31.9,31.96,22400.0
2007-10-23 12:40:00,31.97,31.98,31.89,31.96,27300.0,31.97,31.98,31.89,31.96,27300.0
2007-10-23 12:50:00,31.96,32.02,31.93,31.97,21300.0,31.96,32.02,31.93,31.97,21300.0
2007-10-23 13:00:00,31.97,32.03,31.93,32.01,28200.0,31.97,32.03,31.93,32.01,28200.0
2007-10-23 13:10:00,32.01,32.03,31.98,31.99,61000.0,32.01,32.03,31.98,31.99,61000.0
2007-10-23 13:20:00,31.99,32.0,31.93,31.97,27600.0,31.99,32.0,31.93,31.97,27600.0
2007-10-23 13:30:00,31.97,32.01,31.93,32.0,34900.0,31.97,32.01,31.93,32.0,34900.0
2007-10-23 13:40:00,31.99,32.02,31.96,31.97,33200.0,31.99,32.02,31.96,31.97,33200.0
2007-10-23 13:50:00,31.97,32.05,31.95,32.01,55800.0,31.97,32.05,31.95,32.01,55800.0
2007-10-23 14:00:00,32.0,32.1,31.98,32.09,37300.0,32.0,32.1,31.98,32.09,37300.0
2007-10-23 14:10:00,32.09,32.1,31.99,32.06,32600.0,32.09,32.1,31.99,32.06,32600.0
2007-10-23 14:20:00,32.06,32.1,32.0,32.06,43800.0,32.06,32.1,32.0,32.06,43800.0
2007-10-23 14:30:00,32.07,32.15,32.04,32.12,33500.0,32.07,32.15,32.04,32.12,33500.0
2007-10-23 14:40:00,32.1,32.11,31.99,32.05,44600.0,32.1,32.11,31.99,32.05,44600.0
2007-10-23 14:50:00,32.05,32.13,31.98,32.03,31100.0,32.05,32.13,31.98,32.03,31100.0
2007-10-23 15:00:00,31.99,32.15,31.96,32.08,44100.0,31.99,32.15,31.96,32.08,44100.0
2007-10-23 15:10:00,32.09,32.09,31.98,31.99,41700.0,32.09,32.09,31.98,31.99,41700.0
2007-10-23 15:20:00,31.99,32.08,31.93,32.03,36200.0,31.99,32.08,31.93,32.03,36200.0
2007-10-23 15:30:00,32.03,32.12,32.02,32.12,52800.0,32.03,32.12,32.02,32.12,52800.0
2007-10-23 15:40:00,32.13,32.24,32.11,32.16,65900.0,32.13,32.24,32.11,32.16,65900.0
2007-10-23 15:50:00,32.15,32.25,32.05,32.25,118600.0,32.15,32.25,32.05,32.25,118600.0
2007-10-24 09:30:00,31.95,32.29,31.57,31.92,54000.0,31.95,32.29,31.57,31.92,54000.0
2007-10-24 09:40:00,31.93,31.97,31.79,31.96,21700.0,31.93,31.97,31.79,31.96,21700.0
2007-10-24 09:50:00,31.96,32.11,31.96,32.05,59400.0,31.96,32.11,31.96,32.05,59400.0
2007-10-24 10:00:00,32.04,32.05,31.82,31.82,45900.0,32.04,32.05,31.82,31.82,45900.0
2007-10-24 10:10:00,31.83,31.9,31.82,31.84,28600.0,31.83,31.9,31.82,31.84,28600.0
2007-10-24 10:20:00,31.83,31.89,31.82,31.87,40700.0,31.83,31.89,31.82,31.87,40700.0
2007-10-24 10:30:00,31.87,31.89,31.81,31.85,40600.0,31.87,31.89,31.81,31.85,40600.0
2007-10-24 10:40:00,31.83,31.87,31.68,31.72,47400.0,31.83,31.87,31.68,31.72,47400.0
2007-10-24 10:50:00,31.71,31.98,31.71,31.95,84200.0,31.71,31.98,31.71,31.95,84200.0
2007-10-24 11:00:00,31.96,31.98,31.82,31.83,23000.0,31.96,31.98,31.82,31.83,23000.0
2007-10-24 11:10:00,31.83,31.88,31.74,31.83,33400.0,31.83,31.88,31.74,31.83,33400.0
2007-10-24 11:20:00,31.81,31.85,31.69,31.78,44500.0,31.81,31.85,31.69,31.78,44500.0
2007-10-24 11:30:00,31.76,31.87,31.63,31.86,44000.0,31.76,31.87,31.63,31.86,44000.0
2007-10-24 11:40:00,31.86,32.08,31.86,32.03,20000.0,31.86,32.08,31.86,32.03,20000.0
2007-10-24 11:50:00,32.01,32.03,31.82,31.83,21400.0,32.01,32.03,31.82,31.83,21400.0
2007-10-24 12:00:00,31.85,31.93,31.79,31.88,41500.0,31.85,31.93,31.79,31.88,41500.0
2007-10-24 12:10:00,31.87,31.91,31.65,31.73,35900.0,31.87,31.91,31.65,31.73,35900.0
2007-10-24 12:20:00,31.74,31.74,31.56,31.6,21600.0,31.74,31.74,31.56,31.6,21600.0
2007-10-24 12:30:00,31.6,31.73,31.57,31.58,16000.0,31.6,31.73,31.57,31.58,16000.0
2007-10-24 12:40:00,31.58,31.61,31.51,31.53,24600.0,31.58,31.61,31.51,31.53,24600.0
2007-10-24 12:50:00,31.54,31.54,31.48,31.5,34300.0,31.54,31.54,31.48,31.5,34300.0
2007-10-24 13:00:00,31.49,31.53,31.45,31.52,15900.0,31.49,31.53,31.45,31.52,15900.0
2007-10-24 13:10:00,31.52,31.52,31.42,31.46,27700.0,31.52,31.52,31.42,31.46,27700.0
2007-10-24 13:20:00,31.48,31.5,31.38,31.43,39400.0,31.48,31.5,31.38,31.43,39400.0
2007-10-24 13:30:00,31.46,31.48,31.3,31.31,32500.0,31.46,31.48,31.3,31.31,32500.0
2007-10-24 13:40:00,31.32,31.32,31.03,31.17,59600.0,31.32,31.32,31.03,31.17,59600.0
2007-10-24 13:50:00,31.15,31.17,31.12,31.13,27600.0,31.15,31.17,31.12,31.13,27600.0
2007-10-24 14:00:00,31.13,31.19,31.12,31.17,37600.0,31.13,31.19,31.12,31.17,37600.0
2007-10-24 14:10:00,31.17,31.21,31.14,31.21,21800.0,31.17,31.21,31.14,31.21,21800.0
2007-10-24 14:20:00,31.21,31.44,31.21,31.33,31200.0,31.21,31.44,31.21,31.33,31200.0
2007-10-24 14:30:00,31.3,31.53,31.3,31.42,34900.0,31.3,31.53,31.3,31.42,34900.0
2007-10-24 14:40:00,31.41,31.45,31.31,31.35,14700.0,31.41,31.45,31.31,31.35,14700.0
2007-10-24 14:50:00,31.34,31.5,31.31,31.44,21500.0,31.34,31.5,31.31,31.44,21500.0
2007-10-24 15:00:00,31.46,31.74,31.43,31.6,27400.0,31.46,31.74,31.43,31.6,27400.0
2007-10-24 15:10:00,31.65,31.84,31.61,31.69,42300.0,31.65,31.84,31.61,31.69,42300.0
2007-10-24 15:20:00,31.69,32.01,31.69,31.95,37800.0,31.69,32.01,31.69,31.95,37800.0
2007-10-24 15:30:00,31.91,32.0,31.71,31.74,71600.0,31.91,32.0,31.71,31.74,71600.0
2007-10-24 15:40:00,31.74,31.77,31.63,31.75,58800.0,31.74,31.77,31.63,31.75,58800.0
2007-10-24 15:50:00,31.74,31.9,31.73,31.87,151500.0,31.74,31.9,31.73,31.87,151500.0
2007-10-25 09:30:00,32.47,32.6,31.86,31.86,51500.0,32.47,32.6,31.86,31.86,51500.0
2007-10-25 09:40:00,31.89,32.16,31.89,31.95,30100.0,31.89,32.16,31.89,31.95,30100.0
2007-10-25 09:50:00,31.92,32.0,31.83,31.9,30900.0,31.92,32.0,31.83,31.9,30900.0
2007-10-25 10:00:00,31.91,31.94,31.65,31.85,61000.0,31.91,31.94,31.65,31.85,61000.0
2007-10-25 10:10:00,31.85,32.12,31.82,32.05,90500.0,31.85,32.12,31.82,32.05,90500.0
2007-10-25 10:20:00,32.04,32.25,31.94,32.25,38800.0,32.04,32.25,31.94,32.25,38800.0
2007-10-25 10:30:00,32.25,32.25,31.97,32.0,27000.0,32.25,32.25,31.97,32.0,27000.0
2007-10-25 10:40:00,31.98,32.28,31.97,32.28,29700.0,31.98,32.28,31.97,32.28,29700.0
2007-10-25 10:50:00,32.25,32.34,32.16,32.26,56700.0,32.25,32.34,32.16,32.26,56700.0
2007-10-25 11:00:00,32.26,32.29,32.15,32.17,26400.0,32.26,32.29,32.15,32.17,26400.0
2007-10-25 11:10:00,32.18,32.22,32.16,32.22,20500.0,32.18,32.22,32.16,32.22,20500.0
2007-10-25 11:20:00,32.21,32.27,32.21,32.21,67300.0,32.21,32.27,32.21,32.21,67300.0
2007-10-25 11:30:00,32.23,32.29,32.23,32.25,35400.0,32.23,32.29,32.23,32.25,35400.0
2007-10-25 11:40:00,32.25,32.35,32.25,32.3,31500.0,32.25,32.35,32.25,32.3,31500.0
2007-10-25 11:50:00,32.29,32.32,32.16,32.16,42300.0,32.29,32.32,32.16,32.16,42300.0
2007-10-25 12:00:00,32.15,32.26,31.95,32.13,30300.0,32.15,32.26,31.95,32.13,30300.0
2007-10-25 12:10:00,32.14,32.19,32.14,32.17,31100.0,32.14,32.19,32.14,32.17,31100.0
2007-10-25 12:20:00,32.17,32.35,32.13,32.34,11800.0,32.17,32.35,32.13,32.34,11800.0
2007-10-25 12:30:00,32.32,32.33,32.15,32.21,15200.0,32.32,32.33,32.15,32.21,15200.0
2007-10-25 12:40:00,32.21,32.3,32.2,32.28,8400.0,32.21,32.3,32.2,32.28,8400.0
2007-10-25 12:50:00,32.28,32.28,32.25,32.25,24500.0,32.28,32.28,32.25,32.25,24500.0
2007-10-25 13:00:00,32.25,32.29,32.22,32.23,79000.0,32.25,32.29,32.22,32.23,79000.0
2007-10-25 13:10:00,32.22,32.23,31.93,31.93,31600.0,32.22,32.23,31.93,31.93,31600.0
2007-10-25 13:20:00,31.93,32.11,31.87,32.04,69200.0,31.93,32.11,31.87,32.04,69200.0
2007-10-25 13:30:00,32.07,32.26,32.07,32.14,91600.0,32.07,32.26,32.07,32.14,91600.0
2007-10-25 13:40:00,32.14,32.14,32.03,32.07,57200.0,32.14,32.14,32.03,32.07,57200.0
2007-10-25 13:50:00,32.1,32.19,32.05,32.19,53600.0,32.1,32.19,32.05,32.19,53600.0
2007-10-25 14:00:00,32.21,32.21,32.05,32.05,42200.0,32.21,32.21,32.05,32.05,42200.0
2007-10-25 14:10:00,32.05,32.16,32.05,32.1,36500.0,32.05,32.16,32.05,32.1,36500.0
2007-10-25 14:20:00,32.1,32.3,32.06,32.25,15900.0,32.1,32.3,32.06,32.25,15900.0
2007-10-25 14:30:00,32.25,32.35,32.2,32.28,41100.0,32.25,32.35,32.2,32.28,41100.0
2007-10-25 14:40:00,32.27,32.32,32.12,32.32,29100.0,32.27,32.32,32.12,32.32,29100.0
2007-10-25 14:50:00,32.31,32.5,32.27,32.42,38000.0,32.31,32.5,32.27,32.42,38000.0
2007-10-25 15:00:00,32.42,32.5,32.27,32.33,31600.0,32.42,32.5,32.27,32.33,31600.0
2007-10-25 15:10:00,32.33,32.39,32.27,32.37,13900.0,32.33,32.39,32.27,32.37,13900.0
2007-10-25 15:20:00,32.38,32.42,32.27,32.29,25200.0,32.38,32.42,32.27,32.29,25200.0
2007-10-25 15:30:00,32.28,32.3,32.27,32.29,53500.0,32.28,32.3,32.27,32.29,53500.0
2007-10-25 15:40:00,32.29,32.49,32.29,32.34,59100.0,32.29,32.49,32.29,32.34,59100.0
2007-10-25 15:50:00,32.31,32.33,32.26,32.3,70300.0,32.31,32.33,32.26,32.3,70300.0
2007-10-26 09:30:00,32.56,32.79,32.23,32.4,46200.0,32.56,32.79,32.23,32.4,46200.0
2007-10-26 09:40:00,32.41,32.55,32.4,32.42,36400.0,32.41,32.55,32.4,32.42,36400.0
2007-10-26 09:50:00,32.45,32.46,32.03,32.11,53400.0,32.45,32.46,32.03,32.11,53400.0
2007-10-26 10:00:00,32.09,32.28,31.85,32.02,62400.0,32.09,32.28,31.85,32.02,62400.0
2007-10-26 10:10:00,32.01,32.23,31.92,31.95,31600.0,32.01,32.23,31.92,31.95,31600.0
2007-10-26 10:20:00,31.94,32.2,31.93,32.18,26100.0,31.94,32.2,31.93,32.18,26100.0
2007-10-26 10:30:00,32.17,32.18,32.02,32.02,30000.0,32.17,32.18,32.02,32.02,30000.0
2007-10-26 10:40:00,32.03,32.14,31.89,32.14,52500.0,32.03,32.14,31.89,32.14,52500.0
2007-10-26 10:50:00,32.16,32.26,32.01,32.19,29200.0,32.16,32.26,32.01,32.19,29200.0
2007-10-26 11:00:00,32.19,32.22,32.06,32.22,24100.0,32.19,32.22,32.06,32.22,24100.0
2007-10-26 11:10:00,32.24,32.3,32.2,32.27,26500.0,32.24,32.3,32.2,32.27,26500.0
2007-10-26 11:20:00,32.27,32.33,32.26,32.27,14800.0,32.27,32.33,32.26,32.27,14800.0
2007-10-26 11:30:00,32.27,32.3,32.24,32.25,78000.0,32.27,32.3,32.24,32.25,78000.0
2007-10-26 11:40:00,32.25,32.3,32.2,32.23,30200.0,32.25,32.3,32.2,32.23,30200.0
2007-10-26 11:50:00,32.26,32.28,32.0,32.02,24500.0,32.26,32.28,32.0,32.02,24500.0
2007-10-26 12:00:00,32.02,32.12,31.99,32.12,17600.0,32.02,32.12,31.99,32.12,17600.0
2007-10-26 12:10:00,32.13,32.28,32.13,32.25,28800.0,32.13,32.28,32.13,32.25,28800.0
2007-10-26 12:20:00,32.26,32.31,32.23,32.28,16800.0,32.26,32.31,32.23,32.28,16800.0
2007-10-26 12:30:00,32.27,32.3,32.25,32.27,20500.0,32.27,32.3,32.25,32.27,20500.0
2007-10-26 12:40:00,32.27,32.31,32.26,32.27,17900.0,32.27,32.31,32.26,32.27,17900.0
2007-10-26 12:50:00,32.27,32.29,32.26,32.29,18600.0,32.27,32.29,32.26,32.29,18600.0
2007-10-26 13:00:00,32.28,32.3,32.22,32.24,31300.0,32.28,32.3,32.22,32.24,31300.0
2007-10-26 13:10:00,32.25,32.3,32.24,32.25,9800.0,32.25,32.3,32.24,32.25,9800.0
2007-10-26 13:20:00,32.25,32.29,32.16,32.2,27500.0,32.25,32.29,32.16,32.2,27500.0
2007-10-26 13:30:00,32.21,32.24,32.05,32.1,40800.0,32.21,32.24,32.05,32.1,40800.0
2007-10-26 13:40:00,32.11,32.17,32.1,32.15,11900.0,32.11,32.17,32.1,32.15,11900.0
2007-10-26 13:50:00,32.16,32.23,32.15,32.2,21800.0,32.16,32.23,32.15,32.2,21800.0
2007-10-26 14:00:00,32.2,32.36,32.19,32.29,30300.0,32.2,32.36,32.19,32.29,30300.0
2007-10-26 14:10:00,32.29,32.5,32.27,32.37,27100.0,32.29,32.5,32.27,32.37,27100.0
2007-10-26 14:20:00,32.4,32.4,32.22,32.25,20800.0,32.4,32.4,32.22,32.25,20800.0
2007-10-26 14:30:00,32.25,32.33,32.24,32.32,21000.0,32.25,32.33,32.24,32.32,21000.0
2007-10-26 14:40:00,32.3,32.36,32.22,32.25,21800.0,32.3,32.36,32.22,32.25,21800.0
2007-10-26 14:50:00,32.25,32.37,32.24,32.27,45400.0,32.25,32.37,32.24,32.27,45400.0
2007-10-26 15:00:00,32.26,32.33,32.15,32.15,29200.0,32.26,32.33,32.15,32.15,29200.0
2007-10-26 15:10:00,32.16,32.21,32.12,32.14,38700.0,32.16,32.21,32.12,32.14,38700.0
2007-10-26 15:20:00,32.15,32.15,32.11,32.15,31700.0,32.15,32.15,32.11,32.15,31700.0
2007-10-26 15:30:00,32.15,32.38,32.1,32.27,62500.0,32.15,32.38,32.1,32.27,62500.0
2007-10-26 15:40:00,32.29,32.32,32.05,32.2,73900.0,32.29,32.32,32.05,32.2,73900.0
2007-10-26 15:50:00,32.22,32.34,32.18,32.3,103900.0,32.22,32.34,32.18,32.3,103900.0
2007-10-29 09:30:00,32.09,32.6,32.0,32.57,53600.0,32.09,32.6,32.0,32.57,53600.0
2007-10-29 09:40:00,32.55,32.74,32.54,32.67,88500.0,32.55,32.74,32.54,32.67,88500.0
2007-10-29 09:50:00,32.67,32.7,32.44,32.5,66600.0,32.67,32.7,32.44,32.5,66600.0
2007-10-29 10:00:00,32.51,32.53,32.32,32.49,41900.0,32.51,32.53,32.32,32.49,41900.0
2007-10-29 10:10:00,32.49,32.53,32.26,32.37,68400.0,32.49,32.53,32.26,32.37,68400.0
2007-10-29 10:20:00,32.41,32.47,32.26,32.4,46100.0,32.41,32.47,32.26,32.4,46100.0
2007-10-29 10:30:00,32.38,32.49,32.31,32.47,15900.0,32.38,32.49,32.31,32.47,15900.0
2007-10-29 10:40:00,32.48,32.61,32.47,32.53,28100.0,32.48,32.61,32.47,32.53,28100.0
2007-10-29 10:50:00,32.5,32.53,32.32,32.51,43300.0,32.5,32.53,32.32,32.51,43300.0
2007-10-29 11:00:00,32.5,32.6,32.48,32.6,22500.0,32.5,32.6,32.48,32.6,22500.0
2007-10-29 11:10:00,32.6,32.74,32.54,32.69,20200.0,32.6,32.74,32.54,32.69,20200.0
2007-10-29 11:20:00,32.7,32.74,32.62,32.72,20800.0,32.7,32.74,32.62,32.72,20800.0
2007-10-29 11:30:00,32.75,32.84,32.54,32.54,23100.0,32.75,32.84,32.54,32.54,23100.0
2007-10-29 11:40:00,32.54,32.67,32.51,32.58,24900.0,32.54,32.67,32.51,32.58,24900.0
2007-10-29 11:50:00,32.6,32.6,32.31,32.33,27400.0,32.6,32.6,32.31,32.33,27400.0
2007-10-29 12:00:00,32.33,32.37,32.26,32.35,17200.0,32.33,32.37,32.26,32.35,17200.0
2007-10-29 12:10:00,32.33,32.38,32.28,32.32,8500.0,32.33,32.38,32.28,32.32,8500.0
2007-10-29 12:20:00,32.3,32.38,32.25,32.37,19100.0,32.3,32.38,32.25,32.37,19100.0
2007-10-29 12:30:00,32.4,32.5,32.38,32.41,27400.0,32.4,32.5,32.38,32.41,27400.0
2007-10-29 12:40:00,32.42,32.52,32.4,32.51,18900.0,32.42,32.52,32.4,32.51,18900.0
2007-10-29 12:50:00,32.51,32.51,32.42,32.5,21600.0,32.51,32.51,32.42,32.5,21600.0
2007-10-29 13:00:00,32.49,32.5,32.48,32.49,9300.0,32.49,32.5,32.48,32.49,9300.0
2007-10-29 13:10:00,32.5,32.51,32.4,32.4,15000.0,32.5,32.51,32.4,32.4,15000.0
2007-10-29 13:20:00,32.41,32.44,32.39,32.39,12700.0,32.41,32.44,32.39,32.39,12700.0
2007-10-29 13:30:00,32.39,32.44,32.39,32.44,9700.0,32.39,32.44,32.39,32.44,9700.0
2007-10-29 13:40:00,32.43,32.6,32.43,32.55,32500.0,32.43,32.6,32.43,32.55,32500.0
2007-10-29 13:50:00,32.55,32.61,32.51,32.56,9900.0,32.55,32.61,32.51,32.56,9900.0
2007-10-29 14:00:00,32.55,32.76,32.52,32.58,22800.0,32.55,32.76,32.52,32.58,22800.0
2007-10-29 14:10:00,32.58,32.58,32.47,32.53,14400.0,32.58,32.58,32.47,32.53,14400.0
2007-10-29 14:20:00,32.52,32.54,32.43,32.44,16000.0,32.52,32.54,32.43,32.44,16000.0
2007-10-29 14:30:00,32.43,32.44,32.37,32.41,18400.0,32.43,32.44,32.37,32.41,18400.0
2007-10-29 14:40:00,32.41,32.49,32.4,32.46,20500.0,32.41,32.49,32.4,32.46,20500.0
2007-10-29 14:50:00,32.46,32.54,32.43,32.49,26500.0,32.46,32.54,32.43,32.49,26500.0
2007-10-29 15:00:00,32.49,32.51,32.47,32.5,38400.0,32.49,32.51,32.47,32.5,38400.0
2007-10-29 15:10:00,32.51,32.54,32.49,32.51,42000.0,32.51,32.54,32.49,32.51,42000.0
2007-10-29 15:20:00,32.5,32.51,32.47,32.5,44100.0,32.5,32.51,32.47,32.5,44100.0
2007-10-29 15:30:00,32.5,32.51,32.48,32.49,48500.0,32.5,32.51,32.48,32.49,48500.0
2007-10-29 15:40:00,32.49,32.69,32.48,32.66,104900.0,32.49,32.69,32.48,32.66,104900.0
2007-10-29 15:50:00,32.66,32.94,32.65,32.93,133700.0,32.66,32.94,32.65,32.93,133700.0
2007-10-30 09:30:00,31.76,32.49,31.62,31.97,200200.0,31.76,32.49,31.62,31.97,200200.0
2007-10-30 09:40:00,31.97,32.25,31.81,31.9,115500.0,31.97,32.25,31.81,31.9,115500.0
2007-10-30 09:50:00,31.91,32.02,31.87,32.0,89400.0,31.91,32.02,31.87,32.0,89400.0
2007-10-30 10:00:00,32.0,32.02,31.87,31.89,67900.0,32.0,32.02,31.87,31.89,67900.0
2007-10-30 10:10:00,31.88,32.05,31.87,31.99,72200.0,31.88,32.05,31.87,31.99,72200.0
2007-10-30 10:20:00,32.0,32.13,31.89,31.99,61800.0,32.0,32.13,31.89,31.99,61800.0
2007-10-30 10:30:00,31.99,32.01,31.99,31.99,40900.0,31.99,32.01,31.99,31.99,40900.0
2007-10-30 10:40:00,31.99,32.05,31.92,32.0,50100.0,31.99,32.05,31.92,32.0,50100.0
2007-10-30 10:50:00,32.02,32.14,31.95,31.97,65000.0,32.02,32.14,31.95,31.97,65000.0
2007-10-30 11:00:00,31.97,32.03,31.92,32.01,74400.0,31.97,32.03,31.92,32.01,74400.0
2007-10-30 11:10:00,32.0,32.01,31.93,32.0,60700.0,32.0,32.01,31.93,32.0,60700.0
2007-10-30 11:20:00,31.99,32.08,31.97,31.97,50200.0,31.99,32.08,31.97,31.97,50200.0
2007-10-30 11:30:00,31.96,32.03,31.91,31.91,59000.0,31.96,32.03,31.91,31.91,59000.0
2007-10-30 11:40:00,31.91,32.01,31.91,31.99,34400.0,31.91,32.01,31.91,31.99,34400.0
2007-10-30 11:50:00,31.99,32.15,31.95,32.04,42100.0,31.99,32.15,31.95,32.04,42100.0
2007-10-30 12:00:00,32.01,32.02,31.96,31.99,77200.0,32.01,32.02,31.96,31.99,77200.0
2007-10-30 12:10:00,31.99,31.99,31.94,31.98,19900.0,31.99,31.99,31.94,31.98,19900.0
2007-10-30 12:20:00,31.99,31.99,31.88,31.88,31300.0,31.99,31.99,31.88,31.88,31300.0
2007-10-30 12:30:00,31.88,31.97,31.87,31.9,36800.0,31.88,31.97,31.87,31.9,36800.0
2007-10-30 12:40:00,31.91,31.96,31.87,31.95,21300.0,31.91,31.96,31.87,31.95,21300.0
2007-10-30 12:50:00,31.95,32.0,31.95,32.0,32300.0,31.95,32.0,31.95,32.0,32300.0
2007-10-30 13:00:00,32.0,32.0,31.77,31.84,44500.0,32.0,32.0,31.77,31.84,44500.0
2007-10-30 13:10:00,31.84,31.91,31.79,31.9,30600.0,31.84,31.91,31.79,31.9,30600.0
2007-10-30 13:20:00,31.89,31.92,31.86,31.9,21900.0,31.89,31.92,31.86,31.9,21900.0
2007-10-30 13:30:00,31.91,31.91,31.75,31.9,34200.0,31.91,31.91,31.75,31.9,34200.0
2007-10-30 13:40:00,31.91,32.0,31.89,31.96,26500.0,31.91,32.0,31.89,31.96,26500.0
2007-10-30 13:50:00,31.97,31.98,31.89,31.9,22200.0,31.97,31.98,31.89,31.9,22200.0
2007-10-30 14:00:00,31.89,31.89,31.78,31.8,29900.0,31.89,31.89,31.78,31.8,29900.0
2007-10-30 14:10:00,31.8,31.85,31.75,31.77,56200.0,31.8,31.85,31.75,31.77,56200.0
2007-10-30 14:20:00,31.78,31.82,31.75,31.78,67100.0,31.78,31.82,31.75,31.78,67100.0
2007-10-30 14:30:00,31.78,31.81,31.75,31.8,58700.0,31.78,31.81,31.75,31.8,58700.0
2007-10-30 14:40:00,31.8,31.91,31.77,31.85,40600.0,31.8,31.91,31.77,31.85,40600.0
2007-10-30 14:50:00,31.84,31.98,31.83,31.89,38200.0,31.84,31.98,31.83,31.89,38200.0
2007-10-30 15:00:00,31.89,32.03,31.87,32.0,62100.0,31.89,32.03,31.87,32.0,62100.0
2007-10-30 15:10:00,31.99,32.11,31.99,32.11,80300.0,31.99,32.11,31.99,32.11,80300.0
2007-10-30 15:20:00,32.1,32.1,31.96,31.97,87700.0,32.1,32.1,31.96,31.97,87700.0
2007-10-30 15:30:00,31.96,32.1,31.96,31.99,76900.0,31.96,32.1,31.96,31.99,76900.0
2007-10-30 15:40:00,31.98,32.01,31.8,31.96,75000.0,31.98,32.01,31.8,31.96,75000.0
2007-10-30 15:50:00,31.97,32.0,31.74,31.91,155900.0,31.97,32.0,31.74,31.91,155900.0
2007-10-31 09:30:00,31.94,32.23,31.76,32.19,44200.0,31.94,32.23,31.76,32.19,44200.0
2007-10-31 09:40:00,32.2,32.21,31.97,32.08,50700.0,32.2,32.21,31.97,32.08,50700.0
2007-10-31 09:50:00,32.1,32.1,31.96,32.0,56600.0,32.1,32.1,31.96,32.0,56600.0
2007-10-31 10:00:00,31.99,32.1,31.89,32.0,103300.0,31.99,32.1,31.89,32.0,103300.0
2007-10-31 10:10:00,32.0,32.08,31.99,32.03,51200.0,32.0,32.08,31.99,32.03,51200.0
2007-10-31 10:20:00,32.05,32.1,32.04,32.07,21700.0,32.05,32.1,32.04,32.07,21700.0
2007-10-31 10:30:00,32.07,32.07,31.99,32.02,40700.0,32.07,32.07,31.99,32.02,40700.0
2007-10-31 10:40:00,32.05,32.09,32.03,32.09,24300.0,32.05,32.09,32.03,32.09,24300.0
2007-10-31 10:50:00,32.09,32.15,32.07,32.12,34600.0,32.09,32.15,32.07,32.12,34600.0
2007-10-31 11:00:00,32.13,32.15,32.08,32.08,30100.0,32.13,32.15,32.08,32.08,30100.0
2007-10-31 11:10:00,32.08,32.11,32.07,32.08,27100.0,32.08,32.11,32.07,32.08,27100.0
2007-10-31 11:20:00,32.07,32.1,32.0,32.01,57700.0,32.07,32.1,32.0,32.01,57700.0
2007-10-31 11:30:00,32.0,32.06,32.0,32.0,32200.0,32.0,32.06,32.0,32.0,32200.0
2007-10-31 11:40:00,32.0,32.07,31.98,32.05,55900.0,32.0,32.07,31.98,32.05,55900.0
2007-10-31 11:50:00,32.05,32.06,31.97,31.98,51500.0,32.05,32.06,31.97,31.98,51500.0
2007-10-31 12:00:00,31.97,32.0,31.92,31.92,31600.0,31.97,32.0,31.92,31.92,31600.0
2007-10-31 12:10:00,31.94,32.0,31.93,31.96,15900.0,31.94,32.0,31.93,31.96,15900.0
2007-10-31 12:20:00,31.97,32.05,31.96,32.05,15900.0,31.97,32.05,31.96,32.05,15900.0
2007-10-31 12:30:00,32.05,32.05,31.98,32.05,19800.0,32.05,32.05,31.98,32.05,19800.0
2007-10-31 12:40:00,32.03,32.04,31.97,32.0,18300.0,32.03,32.04,31.97,32.0,18300.0
2007-10-31 12:50:00,31.99,32.0,31.91,31.99,14300.0,31.99,32.0,31.91,31.99,14300.0
2007-10-31 13:00:00,31.97,32.0,31.84,31.84,17200.0,31.97,32.0,31.84,31.84,17200.0
2007-10-31 13:10:00,31.87,31.91,31.85,31.9,17500.0,31.87,31.91,31.85,31.9,17500.0
2007-10-31 13:20:00,31.91,31.96,31.85,31.89,21700.0,31.91,31.96,31.85,31.89,21700.0
2007-10-31 13:30:00,31.89,31.89,31.85,31.89,8900.0,31.89,31.89,31.85,31.89,8900.0
2007-10-31 13:40:00,31.89,32.04,31.89,32.01,57800.0,31.89,32.04,31.89,32.01,57800.0
2007-10-31 13:50:00,32.02,32.02,31.7,31.97,41000.0,32.02,32.02,31.7,31.97,41000.0
2007-10-31 14:00:00,31.98,32.04,31.93,32.01,55100.0,31.98,32.04,31.93,32.01,55100.0
2007-10-31 14:10:00,32.0,32.0,31.6,31.66,59600.0,32.0,32.0,31.6,31.66,59600.0
2007-10-31 14:20:00,31.74,31.74,31.29,31.67,67300.0,31.74,31.74,31.29,31.67,67300.0
2007-10-31 14:30:00,31.63,31.95,31.6,31.85,52900.0,31.63,31.95,31.6,31.85,52900.0
2007-10-31 14:40:00,31.85,32.05,31.85,32.0,70700.0,31.85,32.05,31.85,32.0,70700.0
2007-10-31 14:50:00,32.01,32.16,31.96,32.04,93300.0,32.01,32.16,31.96,32.04,93300.0
2007-10-31 15:00:00,32.02,32.09,31.98,32.05,71500.0,32.02,32.09,31.98,32.05,71500.0
2007-10-31 15:10:00,32.05,32.08,31.84,31.97,39400.0,32.05,32.08,31.84,31.97,39400.0
2007-10-31 15:20:00,31.96,32.06,31.91,31.91,45300.0,31.96,32.06,31.91,31.91,45300.0
2007-10-31 15:30:00,31.94,32.13,31.88,32.05,56800.0,31.94,32.13,31.88,32.05,56800.0
2007-10-31 15:40:00,32.03,32.24,32.03,32.15,84400.0,32.03,32.24,32.03,32.15,84400.0
2007-10-31 15:50:00,32.15,32.39,32.08,32.34,142500.0,32.15,32.39,32.08,32.34,142500.0
2007-11-01 09:30:00,32.3,32.34,31.5,31.51,55300.0,32.3,32.34,31.5,31.51,55300.0
2007-11-01 09:40:00,31.52,31.95,31.5,31.95,32400.0,31.52,31.95,31.5,31.95,32400.0
2007-11-01 09:50:00,31.94,32.0,31.76,31.98,21000.0,31.94,32.0,31.76,31.98,21000.0
2007-11-01 10:00:00,31.94,32.0,31.76,31.86,16400.0,31.94,32.0,31.76,31.86,16400.0
2007-11-01 10:10:00,31.86,32.0,31.6,31.99,65400.0,31.86,32.0,31.6,31.99,65400.0
2007-11-01 10:20:00,31.99,32.1,31.86,31.89,53100.0,31.99,32.1,31.86,31.89,53100.0
2007-11-01 10:30:00,31.92,31.92,31.69,31.77,25000.0,31.92,31.92,31.69,31.77,25000.0
2007-11-01 10:40:00,31.75,31.8,31.65,31.7,49300.0,31.75,31.8,31.65,31.7,49300.0
2007-11-01 10:50:00,31.7,31.82,31.65,31.75,45700.0,31.7,31.82,31.65,31.75,45700.0
2007-11-01 11:00:00,31.74,31.9,31.65,31.89,42600.0,31.74,31.9,31.65,31.89,42600.0
2007-11-01 11:10:00,31.87,31.9,31.68,31.89,49000.0,31.87,31.9,31.68,31.89,49000.0
2007-11-01 11:20:00,31.89,31.89,31.78,31.87,28800.0,31.89,31.89,31.78,31.87,28800.0
2007-11-01 11:30:00,31.87,31.87,31.66,31.77,27200.0,31.87,31.87,31.66,31.77,27200.0
2007-11-01 11:40:00,31.78,31.86,31.69,31.86,22500.0,31.78,31.86,31.69,31.86,22500.0
2007-11-01 11:50:00,31.86,31.89,31.77,31.81,26000.0,31.86,31.89,31.77,31.81,26000.0
2007-11-01 12:00:00,31.81,31.9,31.76,31.87,21900.0,31.81,31.9,31.76,31.87,21900.0
2007-11-01 12:10:00,31.87,31.93,31.87,31.91,23000.0,31.87,31.93,31.87,31.91,23000.0
2007-11-01 12:20:00,31.91,31.98,31.86,31.86,23800.0,31.91,31.98,31.86,31.86,23800.0
2007-11-01 12:30:00,31.85,31.91,31.76,31.79,66000.0,31.85,31.91,31.76,31.79,66000.0
2007-11-01 12:40:00,31.79,31.85,31.78,31.79,16900.0,31.79,31.85,31.78,31.79,16900.0
2007-11-01 12:50:00,31.81,31.96,31.79,31.8,21000.0,31.81,31.96,31.79,31.8,21000.0
2007-11-01 13:00:00,31.8,32.0,31.7,31.95,30700.0,31.8,32.0,31.7,31.95,30700.0
2007-11-01 13:10:00,31.95,32.04,31.92,32.04,42200.0,31.95,32.04,31.92,32.04,42200.0
2007-11-01 13:20:00,32.02,32.02,31.92,31.93,55600.0,32.02,32.02,31.92,31.93,55600.0
2007-11-01 13:30:00,31.93,32.0,31.88,32.0,58400.0,31.93,32.0,31.88,32.0,58400.0
2007-11-01 13:40:00,32.0,32.02,31.87,32.0,64000.0,32.0,32.02,31.87,32.0,64000.0
2007-11-01 13:50:00,32.0,32.03,31.95,31.98,35300.0,32.0,32.03,31.95,31.98,35300.0
2007-11-01 14:00:00,31.97,32.09,31.96,32.04,47600.0,31.97,32.09,31.96,32.04,47600.0
2007-11-01 14:10:00,32.04,32.06,31.97,31.97,41300.0,32.04,32.06,31.97,31.97,41300.0
2007-11-01 14:20:00,31.97,31.97,31.68,31.68,75600.0,31.97,31.97,31.68,31.68,75600.0
2007-11-01 14:30:00,31.69,31.9,31.69,31.89,38300.0,31.69,31.9,31.69,31.89,38300.0
2007-11-01 14:40:00,31.89,31.91,31.8,31.89,43700.0,31.89,31.91,31.8,31.89,43700.0
2007-11-01 14:50:00,31.9,31.9,31.81,31.82,28000.0,31.9,31.9,31.81,31.82,28000.0
2007-11-01 15:00:00,31.82,31.86,31.77,31.83,22300.0,31.82,31.86,31.77,31.83,22300.0
2007-11-01 15:10:00,31.84,31.85,31.69,31.82,55400.0,31.84,31.85,31.69,31.82,55400.0
2007-11-01 15:20:00,31.81,31.83,31.6,31.68,55700.0,31.81,31.83,31.6,31.68,55700.0
2007-11-01 15:30:00,31.66,31.81,31.6,31.68,51600.0,31.66,31.81,31.6,31.68,51600.0
2007-11-01 15:40:00,31.72,31.82,31.7,31.82,54400.0,31.72,31.82,31.7,31.82,54400.0
2007-11-01 15:50:00,31.8,31.85,31.64,31.64,87500.0,31.8,31.85,31.64,31.64,87500.0
2007-11-02 09:30:00,28.9,28.94,28.31,28.64,676800.0,28.9,28.94,28.31,28.64,676800.0
2007-11-02 09:40:00,28.64,28.65,26.74,26.75,808400.0,28.64,28.65,26.74,26.75,808400.0
2007-11-02 09:50:00,26.76,28.05,26.65,27.41,747200.0,26.76,28.05,26.65,27.41,747200.0
2007-11-02 10:00:00,27.41,37.6,27.34,27.91,365700.0,27.41,37.6,27.34,27.91,365700.0
2007-11-02 10:10:00,27.9,28.07,27.62,27.87,311300.0,27.9,28.07,27.62,27.87,311300.0
2007-11-02 10:20:00,27.89,28.49,27.89,28.1,272700.0,27.89,28.49,27.89,28.1,272700.0
2007-11-02 10:30:00,28.11,28.72,28.03,28.71,281400.0,28.11,28.72,28.03,28.71,281400.0
2007-11-02 10:40:00,28.72,29.5,28.67,29.5,723000.0,28.72,29.5,28.67,29.5,723000.0
2007-11-02 10:50:00,29.49,29.87,29.37,29.49,393200.0,29.49,29.87,29.37,29.49,393200.0
2007-11-02 11:00:00,29.49,29.54,28.83,29.14,249900.0,29.49,29.54,28.83,29.14,249900.0
2007-11-02 11:10:00,29.16,29.26,28.8,28.88,133300.0,29.16,29.26,28.8,28.88,133300.0
2007-11-02 11:20:00,28.91,29.0,28.65,28.84,147400.0,28.91,29.0,28.65,28.84,147400.0
2007-11-02 11:30:00,28.83,29.06,28.7,29.03,162100.0,28.83,29.06,28.7,29.03,162100.0
2007-11-02 11:40:00,29.03,29.2,28.93,29.03,109300.0,29.03,29.2,28.93,29.03,109300.0
2007-11-02 11:50:00,29.01,29.2,28.94,29.08,55100.0,29.01,29.2,28.94,29.08,55100.0
2007-11-02 12:00:00,29.09,29.21,28.94,28.99,86600.0,29.09,29.21,28.94,28.99,86600.0
2007-11-02 12:10:00,28.99,29.07,28.95,28.98,116700.0,28.99,29.07,28.95,28.98,116700.0
2007-11-02 12:20:00,28.98,29.0,28.92,28.96,133100.0,28.98,29.0,28.92,28.96,133100.0
2007-11-02 12:30:00,28.96,29.06,28.8,29.06,114500.0,28.96,29.06,28.8,29.06,114500.0
2007-11-02 12:40:00,29.08,29.13,28.89,28.95,142400.0,29.08,29.13,28.89,28.95,142400.0
2007-11-02 12:50:00,28.92,28.95,28.75,28.75,171700.0,28.92,28.95,28.75,28.75,171700.0
2007-11-02 13:00:00,28.76,28.76,28.35,28.41,208500.0,28.76,28.76,28.35,28.41,208500.0
2007-11-02 13:10:00,28.42,28.63,28.35,28.38,66600.0,28.42,28.63,28.35,28.38,66600.0
2007-11-02 13:20:00,28.37,28.43,28.32,28.37,101900.0,28.37,28.43,28.32,28.37,101900.0
2007-11-02 13:30:00,28.38,28.63,28.32,28.5,92200.0,28.38,28.63,28.32,28.5,92200.0
2007-11-02 13:40:00,28.5,28.51,28.35,28.51,84000.0,28.5,28.51,28.35,28.51,84000.0
2007-11-02 13:50:00,28.51,28.84,28.51,28.84,79900.0,28.51,28.84,28.51,28.84,79900.0
2007-11-02 14:00:00,28.84,29.02,28.81,28.87,92400.0,28.84,29.02,28.81,28.87,92400.0
2007-11-02 14:10:00,28.86,28.86,28.55,28.58,70400.0,28.86,28.86,28.55,28.58,70400.0
2007-11-02 14:20:00,28.59,28.91,28.55,28.91,129600.0,28.59,28.91,28.55,28.91,129600.0
2007-11-02 14:30:00,28.91,28.94,28.7,28.71,69000.0,28.91,28.94,28.7,28.71,69000.0
2007-11-02 14:40:00,28.72,28.85,28.71,28.81,44000.0,28.72,28.85,28.71,28.81,44000.0
2007-11-02 14:50:00,28.8,28.89,28.64,28.67,43800.0,28.8,28.89,28.64,28.67,43800.0
2007-11-02 15:00:00,28.69,28.81,28.59,28.62,95800.0,28.69,28.81,28.59,28.62,95800.0
2007-11-02 15:10:00,28.62,28.8,28.39,28.7,148200.0,28.62,28.8,28.39,28.7,148200.0
2007-11-02 15:20:00,28.68,28.68,28.4,28.48,168100.0,28.68,28.68,28.4,28.48,168100.0
2007-11-02 15:30:00,28.48,28.65,28.4,28.63,197100.0,28.48,28.65,28.4,28.63,197100.0
2007-11-02 15:40:00,28.62,28.77,28.6,28.71,194800.0,28.62,28.77,28.6,28.71,194800.0
2007-11-02 15:50:00,28.7,28.95,28.7,28.93,287700.0,28.7,28.95,28.7,28.93,287700.0
2007-11-05 09:30:00,25.97,26.27,24.96,25.34,1313800.0,25.97,26.27,24.96,25.34,1313800.0
2007-11-05 09:40:00,25.33,25.37,24.72,24.74,828800.0,25.33,25.37,24.72,24.74,828800.0
2007-11-05 09:50:00,24.75,24.79,24.13,24.18,736200.0,24.75,24.79,24.13,24.18,736200.0
2007-11-05 10:00:00,24.18,24.22,23.35,23.41,716200.0,24.18,24.22,23.35,23.41,716200.0
2007-11-05 10:10:00,23.38,23.82,22.92,23.1,1052300.0,23.38,23.82,22.92,23.1,1052300.0
2007-11-05 10:20:00,23.1,23.98,23.08,23.85,613900.0,23.1,23.98,23.08,23.85,613900.0
2007-11-05 10:30:00,23.83,24.8,23.54,24.49,923000.0,23.83,24.8,23.54,24.49,923000.0
2007-11-05 10:40:00,24.45,24.5,24.0,24.22,435000.0,24.45,24.5,24.0,24.22,435000.0
2007-11-05 10:50:00,24.21,24.4,24.04,24.25,227600.0,24.21,24.4,24.04,24.25,227600.0
2007-11-05 11:00:00,24.25,24.5,24.18,24.5,207200.0,24.25,24.5,24.18,24.5,207200.0
2007-11-05 11:10:00,24.49,24.5,24.22,24.28,137800.0,24.49,24.5,24.22,24.28,137800.0
2007-11-05 11:20:00,24.27,24.34,24.22,24.29,68300.0,24.27,24.34,24.22,24.29,68300.0
2007-11-05 11:30:00,24.29,24.3,24.15,24.23,70800.0,24.29,24.3,24.15,24.23,70800.0
2007-11-05 11:40:00,24.24,24.4,24.21,24.4,180100.0,24.24,24.4,24.21,24.4,180100.0
2007-11-05 11:50:00,24.4,24.4,24.25,24.27,71700.0,24.4,24.4,24.25,24.27,71700.0
2007-11-05 12:00:00,24.28,24.36,24.09,24.2,173500.0,24.28,24.36,24.09,24.2,173500.0
2007-11-05 12:10:00,24.18,24.18,23.97,24.02,146600.0,24.18,24.18,23.97,24.02,146600.0
2007-11-05 12:20:00,24.01,24.06,23.99,24.0,50900.0,24.01,24.06,23.99,24.0,50900.0
2007-11-05 12:30:00,24.0,24.08,24.0,24.05,70500.0,24.0,24.08,24.0,24.05,70500.0
2007-11-05 12:40:00,24.05,24.05,24.0,24.05,56100.0,24.05,24.05,24.0,24.05,56100.0
2007-11-05 12:50:00,24.04,24.05,24.0,24.02,73600.0,24.04,24.05,24.0,24.02,73600.0
2007-11-05 13:00:00,24.03,24.3,24.02,24.17,119300.0,24.03,24.3,24.02,24.17,119300.0
2007-11-05 13:10:00,24.17,24.24,24.14,24.14,45300.0,24.17,24.24,24.14,24.14,45300.0
2007-11-05 13:20:00,24.15,24.24,24.11,24.18,40600.0,24.15,24.24,24.11,24.18,40600.0
2007-11-05 13:30:00,24.18,24.33,24.18,24.29,36600.0,24.18,24.33,24.18,24.29,36600.0
2007-11-05 13:40:00,24.29,24.35,24.24,24.25,48100.0,24.29,24.35,24.24,24.25,48100.0
2007-11-05 13:50:00,24.26,24.28,24.06,24.1,153900.0,24.26,24.28,24.06,24.1,153900.0
2007-11-05 14:00:00,24.1,24.24,24.09,24.22,79900.0,24.1,24.24,24.09,24.22,79900.0
2007-11-05 14:10:00,24.24,24.38,24.23,24.35,122800.0,24.24,24.38,24.23,24.35,122800.0
2007-11-05 14:20:00,24.35,24.44,24.35,24.39,80400.0,24.35,24.44,24.35,24.39,80400.0
2007-11-05 14:30:00,24.39,24.43,24.29,24.34,130800.0,24.39,24.43,24.29,24.34,130800.0
2007-11-05 14:40:00,24.34,24.39,24.22,24.24,197900.0,24.34,24.39,24.22,24.24,197900.0
2007-11-05 14:50:00,24.24,24.24,24.1,24.13,240900.0,24.24,24.24,24.1,24.13,240900.0
2007-11-05 15:00:00,24.1,24.2,24.09,24.13,132900.0,24.1,24.2,24.09,24.13,132900.0
2007-11-05 15:10:00,24.14,24.15,23.9,23.99,260700.0,24.14,24.15,23.9,23.99,260700.0
2007-11-05 15:20:00,24.0,24.2,23.97,24.16,302600.0,24.0,24.2,23.97,24.16,302600.0
2007-11-05 15:30:00,24.17,24.21,24.11,24.13,293200.0,24.17,24.21,24.11,24.13,293200.0
2007-11-05 15:40:00,24.13,24.15,24.02,24.02,449200.0,24.13,24.15,24.02,24.02,449200.0
2007-11-05 15:50:00,24.03,24.19,23.97,24.04,572400.0,24.03,24.19,23.97,24.04,572400.0
2007-11-06 09:30:00,24.15,24.92,24.01,24.76,234400.0,24.15,24.92,24.01,24.76,234400.0
2007-11-06 09:40:00,24.76,24.78,24.48,24.67,129300.0,24.76,24.78,24.48,24.67,129300.0
2007-11-06 09:50:00,24.68,25.0,24.55,24.94,165300.0,24.68,25.0,24.55,24.94,165300.0
2007-11-06 10:00:00,24.94,25.25,24.85,25.14,164400.0,24.94,25.25,24.85,25.14,164400.0
2007-11-06 10:10:00,25.13,25.45,25.13,25.45,177400.0,25.13,25.45,25.13,25.45,177400.0
2007-11-06 10:20:00,25.45,25.48,25.26,25.3,239000.0,25.45,25.48,25.26,25.3,239000.0
2007-11-06 10:30:00,25.29,25.32,25.19,25.22,335100.0,25.29,25.32,25.19,25.22,335100.0
2007-11-06 10:40:00,25.22,25.32,25.22,25.29,372700.0,25.22,25.32,25.22,25.29,372700.0
2007-11-06 10:50:00,25.29,25.3,24.83,25.2,211000.0,25.29,25.3,24.83,25.2,211000.0
2007-11-06 11:00:00,25.2,25.21,24.74,25.07,268600.0,25.2,25.21,24.74,25.07,268600.0
2007-11-06 11:10:00,25.07,25.15,24.74,25.04,220900.0,25.07,25.15,24.74,25.04,220900.0
2007-11-06 11:20:00,25.03,25.04,24.75,24.87,104200.0,25.03,25.04,24.75,24.87,104200.0
2007-11-06 11:30:00,24.87,25.06,24.86,25.05,91000.0,24.87,25.06,24.86,25.05,91000.0
2007-11-06 11:40:00,25.05,25.14,25.0,25.0,92100.0,25.05,25.14,25.0,25.0,92100.0
2007-11-06 11:50:00,25.0,25.14,25.0,25.1,122700.0,25.0,25.14,25.0,25.1,122700.0
2007-11-06 12:00:00,25.1,25.1,25.0,25.03,54200.0,25.1,25.1,25.0,25.03,54200.0
2007-11-06 12:10:00,25.03,25.19,25.02,25.18,69900.0,25.03,25.19,25.02,25.18,69900.0
2007-11-06 12:20:00,25.19,25.19,25.09,25.16,58700.0,25.19,25.19,25.09,25.16,58700.0
2007-11-06 12:30:00,25.17,25.19,25.1,25.14,45400.0,25.17,25.19,25.1,25.14,45400.0
2007-11-06 12:40:00,25.14,25.15,25.08,25.08,53500.0,25.14,25.15,25.08,25.08,53500.0
2007-11-06 12:50:00,25.08,25.25,25.07,25.24,106100.0,25.08,25.25,25.07,25.24,106100.0
2007-11-06 13:00:00,25.25,25.46,25.25,25.32,164200.0,25.25,25.46,25.25,25.32,164200.0
2007-11-06 13:10:00,25.33,25.43,25.31,25.42,69200.0,25.33,25.43,25.31,25.42,69200.0
2007-11-06 13:20:00,25.4,25.42,25.38,25.38,52600.0,25.4,25.42,25.38,25.38,52600.0
2007-11-06 13:30:00,25.38,25.47,25.3,25.47,98800.0,25.38,25.47,25.3,25.47,98800.0
2007-11-06 13:40:00,25.47,25.48,25.42,25.42,64200.0,25.47,25.48,25.42,25.42,64200.0
2007-11-06 13:50:00,25.43,25.54,25.41,25.45,171200.0,25.43,25.54,25.41,25.45,171200.0
2007-11-06 14:00:00,25.45,25.62,25.45,25.56,113800.0,25.45,25.62,25.45,25.56,113800.0
2007-11-06 14:10:00,25.56,26.17,25.56,26.12,274600.0,25.56,26.17,25.56,26.12,274600.0
2007-11-06 14:20:00,26.13,26.25,25.91,25.94,147500.0,26.13,26.25,25.91,25.94,147500.0
2007-11-06 14:30:00,25.95,26.1,25.81,25.84,98900.0,25.95,26.1,25.81,25.84,98900.0
2007-11-06 14:40:00,25.84,25.85,25.65,25.66,119700.0,25.84,25.85,25.65,25.66,119700.0
2007-11-06 14:50:00,25.66,25.8,25.63,25.73,131800.0,25.66,25.8,25.63,25.73,131800.0
2007-11-06 15:00:00,25.7,25.71,25.43,25.45,175100.0,25.7,25.71,25.43,25.45,175100.0
2007-11-06 15:10:00,25.46,25.59,25.39,25.4,160700.0,25.46,25.59,25.39,25.4,160700.0
2007-11-06 15:20:00,25.39,25.41,25.12,25.2,401000.0,25.39,25.41,25.12,25.2,401000.0
2007-11-06 15:30:00,25.2,25.22,25.04,25.05,203100.0,25.2,25.22,25.04,25.05,203100.0
2007-11-06 15:40:00,25.04,25.11,25.0,25.06,211900.0,25.04,25.11,25.0,25.06,211900.0
2007-11-06 15:50:00,25.06,25.15,25.01,25.08,302100.0,25.06,25.15,25.01,25.08,302100.0
2007-11-07 09:30:00,24.81,24.9,24.61,24.68,82500.0,24.81,24.9,24.61,24.68,82500.0
2007-11-07 09:40:00,24.66,24.9,24.66,24.9,176500.0,24.66,24.9,24.66,24.9,176500.0
2007-11-07 09:50:00,24.91,25.21,24.91,25.16,58900.0,24.91,25.21,24.91,25.16,58900.0
2007-11-07 10:00:00,25.14,25.28,24.96,25.0,111800.0,25.14,25.28,24.96,25.0,111800.0
2007-11-07 10:10:00,25.0,25.13,24.99,25.03,56800.0,25.0,25.13,24.99,25.03,56800.0
2007-11-07 10:20:00,25.02,25.05,24.98,25.01,84000.0,25.02,25.05,24.98,25.01,84000.0
2007-11-07 10:30:00,25.02,25.02,24.88,24.94,38100.0,25.02,25.02,24.88,24.94,38100.0
2007-11-07 10:40:00,24.96,25.0,24.92,24.97,48800.0,24.96,25.0,24.92,24.97,48800.0
2007-11-07 10:50:00,24.97,25.02,24.97,25.0,99100.0,24.97,25.02,24.97,25.0,99100.0
2007-11-07 11:00:00,25.0,25.07,24.99,25.04,178800.0,25.0,25.07,24.99,25.04,178800.0
2007-11-07 11:10:00,25.04,25.07,24.98,25.01,40600.0,25.04,25.07,24.98,25.01,40600.0
2007-11-07 11:20:00,25.02,25.02,24.98,25.02,80800.0,25.02,25.02,24.98,25.02,80800.0
2007-11-07 11:30:00,25.04,25.15,24.99,25.05,51200.0,25.04,25.15,24.99,25.05,51200.0
2007-11-07 11:40:00,25.05,25.11,24.99,25.1,39200.0,25.05,25.11,24.99,25.1,39200.0
2007-11-07 11:50:00,25.09,25.25,25.08,25.2,26900.0,25.09,25.25,25.08,25.2,26900.0
2007-11-07 12:00:00,25.2,25.23,25.17,25.21,54800.0,25.2,25.23,25.17,25.21,54800.0
2007-11-07 12:10:00,25.2,25.21,25.01,25.01,63200.0,25.2,25.21,25.01,25.01,63200.0
2007-11-07 12:20:00,25.02,25.04,24.9,24.97,44700.0,25.02,25.04,24.9,24.97,44700.0
2007-11-07 12:30:00,24.96,25.0,24.92,24.98,43000.0,24.96,25.0,24.92,24.98,43000.0
2007-11-07 12:40:00,24.98,25.0,24.94,24.96,44700.0,24.98,25.0,24.94,24.96,44700.0
2007-11-07 12:50:00,24.95,25.07,24.94,24.98,54100.0,24.95,25.07,24.94,24.98,54100.0
2007-11-07 13:00:00,24.99,25.0,24.93,25.0,49000.0,24.99,25.0,24.93,25.0,49000.0
2007-11-07 13:10:00,24.98,25.06,24.78,24.8,148400.0,24.98,25.06,24.78,24.8,148400.0
2007-11-07 13:20:00,24.8,24.89,24.55,24.7,95600.0,24.8,24.89,24.55,24.7,95600.0
2007-11-07 13:30:00,24.69,24.86,24.69,24.79,61200.0,24.69,24.86,24.69,24.79,61200.0
2007-11-07 13:40:00,24.78,24.83,24.54,24.72,68000.0,24.78,24.83,24.54,24.72,68000.0
2007-11-07 13:50:00,24.72,24.78,24.7,24.75,23700.0,24.72,24.78,24.7,24.75,23700.0
2007-11-07 14:00:00,24.74,24.74,24.38,24.52,77900.0,24.74,24.74,24.38,24.52,77900.0
2007-11-07 14:10:00,24.52,24.59,24.45,24.59,38900.0,24.52,24.59,24.45,24.59,38900.0
2007-11-07 14:20:00,24.59,24.76,24.57,24.68,32800.0,24.59,24.76,24.57,24.68,32800.0
2007-11-07 14:30:00,24.66,24.73,24.61,24.65,45800.0,24.66,24.73,24.61,24.65,45800.0
2007-11-07 14:40:00,24.65,24.76,24.65,24.76,74800.0,24.65,24.76,24.65,24.76,74800.0
2007-11-07 14:50:00,24.76,24.93,24.76,24.87,76100.0,24.76,24.93,24.76,24.87,76100.0
2007-11-07 15:00:00,24.89,24.99,24.84,24.96,49400.0,24.89,24.99,24.84,24.96,49400.0
2007-11-07 15:10:00,24.97,24.99,24.87,24.88,57000.0,24.97,24.99,24.87,24.88,57000.0
2007-11-07 15:20:00,24.89,24.99,24.75,24.78,73700.0,24.89,24.99,24.75,24.78,73700.0
2007-11-07 15:30:00,24.79,24.87,24.6,24.66,90300.0,24.79,24.87,24.6,24.66,90300.0
2007-11-07 15:40:00,24.66,24.86,24.59,24.8,179100.0,24.66,24.86,24.59,24.8,179100.0
2007-11-07 15:50:00,24.8,24.83,24.72,24.79,228800.0,24.8,24.83,24.72,24.79,228800.0
2007-11-08 09:30:00,25.74,26.12,25.35,25.73,293600.0,25.74,26.12,25.35,25.73,293600.0
2007-11-08 09:40:00,25.76,25.85,25.4,25.58,136400.0,25.76,25.85,25.4,25.58,136400.0
2007-11-08 09:50:00,25.59,25.59,25.25,25.37,110600.0,25.59,25.59,25.25,25.37,110600.0
2007-11-08 10:00:00,25.34,25.49,25.25,25.46,54000.0,25.34,25.49,25.25,25.46,54000.0
2007-11-08 10:10:00,25.46,25.6,25.34,25.53,79400.0,25.46,25.6,25.34,25.53,79400.0
2007-11-08 10:20:00,25.55,25.59,25.4,25.48,42500.0,25.55,25.59,25.4,25.48,42500.0
2007-11-08 10:30:00,25.48,25.66,25.36,25.42,53900.0,25.48,25.66,25.36,25.42,53900.0
2007-11-08 10:40:00,25.46,25.57,25.4,25.48,29700.0,25.46,25.57,25.4,25.48,29700.0
2007-11-08 10:50:00,25.48,25.6,25.45,25.53,45100.0,25.48,25.6,25.45,25.53,45100.0
2007-11-08 11:00:00,25.53,25.69,25.47,25.62,58700.0,25.53,25.69,25.47,25.62,58700.0
2007-11-08 11:10:00,25.6,25.73,25.5,25.6,75300.0,25.6,25.73,25.5,25.6,75300.0
2007-11-08 11:20:00,25.61,25.8,25.5,25.58,79300.0,25.61,25.8,25.5,25.58,79300.0
2007-11-08 11:30:00,25.58,25.59,25.31,25.4,72800.0,25.58,25.59,25.31,25.4,72800.0
2007-11-08 11:40:00,25.42,25.54,25.37,25.42,76900.0,25.42,25.54,25.37,25.42,76900.0
2007-11-08 11:50:00,25.42,25.63,25.4,25.62,86200.0,25.42,25.63,25.4,25.62,86200.0
2007-11-08 12:00:00,25.61,25.63,25.29,25.32,56200.0,25.61,25.63,25.29,25.32,56200.0
2007-11-08 12:10:00,25.3,25.3,25.02,25.25,94300.0,25.3,25.3,25.02,25.25,94300.0
2007-11-08 12:20:00,25.25,25.39,25.18,25.24,64600.0,25.25,25.39,25.18,25.24,64600.0
2007-11-08 12:30:00,25.28,25.33,24.98,25.05,96900.0,25.28,25.33,24.98,25.05,96900.0
2007-11-08 12:40:00,25.05,25.27,25.0,25.14,77700.0,25.05,25.27,25.0,25.14,77700.0
2007-11-08 12:50:00,25.12,25.16,24.99,25.15,81400.0,25.12,25.16,24.99,25.15,81400.0
2007-11-08 13:00:00,25.14,25.27,24.99,25.0,66000.0,25.14,25.27,24.99,25.0,66000.0
2007-11-08 13:10:00,25.0,25.14,24.77,25.06,87400.0,25.0,25.14,24.77,25.06,87400.0
2007-11-08 13:20:00,25.09,25.33,25.08,25.28,55000.0,25.09,25.33,25.08,25.28,55000.0
2007-11-08 13:30:00,25.29,25.55,25.27,25.38,60900.0,25.29,25.55,25.27,25.38,60900.0
2007-11-08 13:40:00,25.38,25.43,25.23,25.28,53800.0,25.38,25.43,25.23,25.28,53800.0
2007-11-08 13:50:00,25.29,25.38,25.25,25.36,39700.0,25.29,25.38,25.25,25.36,39700.0
2007-11-08 14:00:00,25.37,25.47,25.31,25.39,45500.0,25.37,25.47,25.31,25.39,45500.0
2007-11-08 14:10:00,25.39,25.51,25.35,25.42,55900.0,25.39,25.51,25.35,25.42,55900.0
2007-11-08 14:20:00,25.42,25.54,25.37,25.53,51600.0,25.42,25.54,25.37,25.53,51600.0
2007-11-08 14:30:00,25.51,25.53,25.35,25.35,48900.0,25.51,25.53,25.35,25.35,48900.0
2007-11-08 14:40:00,25.35,25.45,25.32,25.43,41700.0,25.35,25.45,25.32,25.43,41700.0
2007-11-08 14:50:00,25.43,25.55,25.31,25.5,45100.0,25.43,25.55,25.31,25.5,45100.0
2007-11-08 15:00:00,25.51,25.58,25.4,25.54,73200.0,25.51,25.58,25.4,25.54,73200.0
2007-11-08 15:10:00,25.54,25.54,25.4,25.53,51200.0,25.54,25.54,25.4,25.53,51200.0
2007-11-08 15:20:00,25.52,25.98,25.52,25.96,125600.0,25.52,25.98,25.52,25.96,125600.0
2007-11-08 15:30:00,25.95,26.01,25.62,25.66,124600.0,25.95,26.01,25.62,25.66,124600.0
2007-11-08 15:40:00,25.67,25.93,25.66,25.75,153800.0,25.67,25.93,25.66,25.75,153800.0
2007-11-08 15:50:00,25.75,25.75,25.49,25.51,170000.0,25.75,25.75,25.49,25.51,170000.0
2007-11-09 09:30:00,25.22,25.46,24.98,25.13,41600.0,25.22,25.46,24.98,25.13,41600.0
2007-11-09 09:40:00,25.17,25.17,24.83,25.07,39400.0,25.17,25.17,24.83,25.07,39400.0
2007-11-09 09:50:00,25.06,25.26,25.0,25.05,42200.0,25.06,25.26,25.0,25.05,42200.0
2007-11-09 10:00:00,25.0,25.07,24.99,25.01,36400.0,25.0,25.07,24.99,25.01,36400.0
2007-11-09 10:10:00,25.02,25.14,25.0,25.07,49300.0,25.02,25.14,25.0,25.07,49300.0
2007-11-09 10:20:00,25.07,25.14,25.0,25.01,36600.0,25.07,25.14,25.0,25.01,36600.0
2007-11-09 10:30:00,25.03,25.08,25.0,25.03,43400.0,25.03,25.08,25.0,25.03,43400.0
2007-11-09 10:40:00,25.03,25.04,25.0,25.04,67000.0,25.03,25.04,25.0,25.04,67000.0
2007-11-09 10:50:00,25.03,25.35,25.02,25.3,82500.0,25.03,25.35,25.02,25.3,82500.0
2007-11-09 11:00:00,25.32,25.47,25.27,25.31,61400.0,25.32,25.47,25.27,25.31,61400.0
2007-11-09 11:10:00,25.31,25.47,25.27,25.36,41200.0,25.31,25.47,25.27,25.36,41200.0
2007-11-09 11:20:00,25.38,25.56,25.37,25.4,47000.0,25.38,25.56,25.37,25.4,47000.0
2007-11-09 11:30:00,25.4,25.59,25.39,25.54,28200.0,25.4,25.59,25.39,25.54,28200.0
2007-11-09 11:40:00,25.54,25.72,25.53,25.63,40100.0,25.54,25.72,25.53,25.63,40100.0
2007-11-09 11:50:00,25.63,25.73,25.58,25.64,27600.0,25.63,25.73,25.58,25.64,27600.0
2007-11-09 12:00:00,25.62,25.67,25.54,25.6,32200.0,25.62,25.67,25.54,25.6,32200.0
2007-11-09 12:10:00,25.61,25.65,25.56,25.59,69100.0,25.61,25.65,25.56,25.59,69100.0
2007-11-09 12:20:00,25.6,25.65,25.56,25.61,26500.0,25.6,25.65,25.56,25.61,26500.0
2007-11-09 12:30:00,25.62,25.72,25.6,25.64,29000.0,25.62,25.72,25.6,25.64,29000.0
2007-11-09 12:40:00,25.64,25.67,25.53,25.53,26900.0,25.64,25.67,25.53,25.53,26900.0
2007-11-09 12:50:00,25.54,25.57,25.48,25.52,27100.0,25.54,25.57,25.48,25.52,27100.0
2007-11-09 13:00:00,25.5,25.55,25.43,25.44,26700.0,25.5,25.55,25.43,25.44,26700.0
2007-11-09 13:10:00,25.45,25.53,25.42,25.53,32200.0,25.45,25.53,25.42,25.53,32200.0
2007-11-09 13:20:00,25.54,25.62,25.46,25.56,23600.0,25.54,25.62,25.46,25.56,23600.0
2007-11-09 13:30:00,25.56,25.6,25.41,25.44,29600.0,25.56,25.6,25.41,25.44,29600.0
2007-11-09 13:40:00,25.44,25.49,25.41,25.46,23800.0,25.44,25.49,25.41,25.46,23800.0
2007-11-09 13:50:00,25.47,25.55,25.47,25.48,36100.0,25.47,25.55,25.47,25.48,36100.0
2007-11-09 14:00:00,25.5,25.76,25.49,25.75,60800.0,25.5,25.76,25.49,25.75,60800.0
2007-11-09 14:10:00,25.74,25.96,25.74,25.96,59800.0,25.74,25.96,25.74,25.96,59800.0
2007-11-09 14:20:00,25.96,26.06,25.9,26.0,64600.0,25.96,26.06,25.9,26.0,64600.0
2007-11-09 14:30:00,26.01,26.05,25.94,25.99,66400.0,26.01,26.05,25.94,25.99,66400.0
2007-11-09 14:40:00,25.98,26.25,25.98,26.21,84400.0,25.98,26.25,25.98,26.21,84400.0
2007-11-09 14:50:00,26.21,26.23,26.11,26.11,62900.0,26.21,26.23,26.11,26.11,62900.0
2007-11-09 15:00:00,26.12,26.26,26.1,26.21,75800.0,26.12,26.26,26.1,26.21,75800.0
2007-11-09 15:10:00,26.22,26.22,26.09,26.15,45400.0,26.22,26.22,26.09,26.15,45400.0
2007-11-09 15:20:00,26.16,26.31,26.15,26.28,71700.0,26.16,26.31,26.15,26.28,71700.0
2007-11-09 15:30:00,26.28,26.28,25.94,25.96,86400.0,26.28,26.28,25.94,25.96,86400.0
2007-11-09 15:40:00,25.96,25.96,25.74,25.74,113500.0,25.96,25.96,25.74,25.74,113500.0
2007-11-09 15:50:00,25.74,25.77,25.42,25.42,180700.0,25.74,25.77,25.42,25.42,180700.0
2007-11-12 09:30:00,25.4,25.42,25.1,25.14,33400.0,25.4,25.42,25.1,25.14,33400.0
2007-11-12 09:40:00,25.14,25.54,25.1,25.46,43300.0,25.14,25.54,25.1,25.46,43300.0
2007-11-12 09:50:00,25.51,25.71,25.46,25.69,31100.0,25.51,25.71,25.46,25.69,31100.0
2007-11-12 10:00:00,25.7,26.03,25.6,25.81,91400.0,25.7,26.03,25.6,25.81,91400.0
2007-11-12 10:10:00,25.81,26.07,25.81,25.88,77000.0,25.81,26.07,25.81,25.88,77000.0
2007-11-12 10:20:00,25.87,25.98,25.76,25.97,50300.0,25.87,25.98,25.76,25.97,50300.0
2007-11-12 10:30:00,25.97,26.12,25.96,26.04,69500.0,25.97,26.12,25.96,26.04,69500.0
2007-11-12 10:40:00,26.02,26.29,26.02,26.22,67900.0,26.02,26.29,26.02,26.22,67900.0
2007-11-12 10:50:00,26.22,26.36,26.18,26.35,62000.0,26.22,26.36,26.18,26.35,62000.0
2007-11-12 11:00:00,26.35,26.63,26.28,26.58,86300.0,26.35,26.63,26.28,26.58,86300.0
2007-11-12 11:10:00,26.55,26.75,26.54,26.58,62100.0,26.55,26.75,26.54,26.58,62100.0
2007-11-12 11:20:00,26.59,26.81,26.57,26.79,57700.0,26.59,26.81,26.57,26.79,57700.0
2007-11-12 11:30:00,26.8,26.99,26.76,26.94,81400.0,26.8,26.99,26.76,26.94,81400.0
2007-11-12 11:40:00,26.94,26.95,26.78,26.8,127700.0,26.94,26.95,26.78,26.8,127700.0
2007-11-12 11:50:00,26.81,26.83,26.67,26.72,42500.0,26.81,26.83,26.67,26.72,42500.0
2007-11-12 12:00:00,26.71,26.8,26.69,26.77,36000.0,26.71,26.8,26.69,26.77,36000.0
2007-11-12 12:10:00,26.78,26.94,26.72,26.91,76400.0,26.78,26.94,26.72,26.91,76400.0
2007-11-12 12:20:00,26.92,26.99,26.9,26.93,51700.0,26.92,26.99,26.9,26.93,51700.0
2007-11-12 12:30:00,26.94,26.99,26.9,26.91,81100.0,26.94,26.99,26.9,26.91,81100.0
2007-11-12 12:40:00,26.93,26.93,26.66,26.68,124400.0,26.93,26.93,26.66,26.68,124400.0
2007-11-12 12:50:00,26.67,26.72,26.56,26.68,32700.0,26.67,26.72,26.56,26.68,32700.0
2007-11-12 13:00:00,26.68,26.76,26.63,26.65,30100.0,26.68,26.76,26.63,26.65,30100.0
2007-11-12 13:10:00,26.65,26.76,26.63,26.68,26500.0,26.65,26.76,26.63,26.68,26500.0
2007-11-12 13:20:00,26.65,26.65,26.58,26.64,18100.0,26.65,26.65,26.58,26.64,18100.0
2007-11-12 13:30:00,26.63,26.69,26.5,26.51,38200.0,26.63,26.69,26.5,26.51,38200.0
2007-11-12 13:40:00,26.51,26.55,26.4,26.46,26200.0,26.51,26.55,26.4,26.46,26200.0
2007-11-12 13:50:00,26.47,26.5,26.41,26.47,57600.0,26.47,26.5,26.41,26.47,57600.0
2007-11-12 14:00:00,26.46,26.58,26.45,26.54,53600.0,26.46,26.58,26.45,26.54,53600.0
2007-11-12 14:10:00,26.55,26.63,26.46,26.57,43300.0,26.55,26.63,26.46,26.57,43300.0
2007-11-12 14:20:00,26.6,26.64,26.44,26.59,45900.0,26.6,26.64,26.44,26.59,45900.0
2007-11-12 14:30:00,26.58,26.65,26.54,26.61,26900.0,26.58,26.65,26.54,26.61,26900.0
2007-11-12 14:40:00,26.62,26.75,26.62,26.63,46500.0,26.62,26.75,26.62,26.63,46500.0
2007-11-12 14:50:00,26.63,26.67,26.57,26.65,32700.0,26.63,26.67,26.57,26.65,32700.0
2007-11-12 15:00:00,26.65,26.65,26.44,26.55,46300.0,26.65,26.65,26.44,26.55,46300.0
2007-11-12 15:10:00,26.54,26.6,26.48,26.5,46600.0,26.54,26.6,26.48,26.5,46600.0
2007-11-12 15:20:00,26.51,26.56,26.41,26.44,82700.0,26.51,26.56,26.41,26.44,82700.0
2007-11-12 15:30:00,26.45,26.55,26.39,26.5,81400.0,26.45,26.55,26.39,26.5,81400.0
2007-11-12 15:40:00,26.49,26.49,26.15,26.15,129700.0,26.49,26.49,26.15,26.15,129700.0
2007-11-12 15:50:00,26.16,26.27,26.06,26.06,251500.0,26.16,26.27,26.06,26.06,251500.0
2007-11-13 09:30:00,26.13,26.26,25.97,26.04,77900.0,26.13,26.26,25.97,26.04,77900.0
2007-11-13 09:40:00,26.06,26.26,26.05,26.11,57700.0,26.06,26.26,26.05,26.11,57700.0
2007-11-13 09:50:00,26.09,26.2,26.0,26.05,48000.0,26.09,26.2,26.0,26.05,48000.0
2007-11-13 10:00:00,26.07,26.07,25.87,25.89,35100.0,26.07,26.07,25.87,25.89,35100.0
2007-11-13 10:10:00,25.9,25.97,25.72,25.79,31100.0,25.9,25.97,25.72,25.79,31100.0
2007-11-13 10:20:00,25.79,26.07,25.76,26.02,52200.0,25.79,26.07,25.76,26.02,52200.0
2007-11-13 10:30:00,26.03,26.07,25.86,25.98,34500.0,26.03,26.07,25.86,25.98,34500.0
2007-11-13 10:40:00,25.98,26.0,25.85,25.86,76600.0,25.98,26.0,25.85,25.86,76600.0
2007-11-13 10:50:00,25.85,25.9,25.73,25.85,32900.0,25.85,25.9,25.73,25.85,32900.0
2007-11-13 11:00:00,25.86,25.9,25.74,25.75,57600.0,25.86,25.9,25.74,25.75,57600.0
2007-11-13 11:10:00,25.72,25.73,25.57,25.68,40500.0,25.72,25.73,25.57,25.68,40500.0
2007-11-13 11:20:00,25.7,25.74,25.6,25.69,109000.0,25.7,25.74,25.6,25.69,109000.0
2007-11-13 11:30:00,25.68,25.76,25.68,25.73,21400.0,25.68,25.76,25.68,25.73,21400.0
2007-11-13 11:40:00,25.72,25.73,25.65,25.65,85500.0,25.72,25.73,25.65,25.65,85500.0
2007-11-13 11:50:00,25.65,25.68,25.6,25.6,29800.0,25.65,25.68,25.6,25.6,29800.0
2007-11-13 12:00:00,25.6,25.72,25.6,25.71,34000.0,25.6,25.72,25.6,25.71,34000.0
2007-11-13 12:10:00,25.7,25.73,25.62,25.63,41600.0,25.7,25.73,25.62,25.63,41600.0
2007-11-13 12:20:00,25.65,25.66,25.59,25.63,34000.0,25.65,25.66,25.59,25.63,34000.0
2007-11-13 12:30:00,25.64,25.66,25.53,25.53,95000.0,25.64,25.66,25.53,25.53,95000.0
2007-11-13 12:40:00,25.54,25.54,25.47,25.52,30200.0,25.54,25.54,25.47,25.52,30200.0
2007-11-13 12:50:00,25.51,25.54,25.4,25.47,23600.0,25.51,25.54,25.4,25.47,23600.0
2007-11-13 13:00:00,25.47,25.64,25.46,25.64,23900.0,25.47,25.64,25.46,25.64,23900.0
2007-11-13 13:10:00,25.63,25.67,25.6,25.62,20300.0,25.63,25.67,25.6,25.62,20300.0
2007-11-13 13:20:00,25.64,25.71,25.6,25.67,22800.0,25.64,25.71,25.6,25.67,22800.0
2007-11-13 13:30:00,25.67,25.71,25.62,25.67,29700.0,25.67,25.71,25.62,25.67,29700.0
2007-11-13 13:40:00,25.66,25.72,25.65,25.71,42400.0,25.66,25.72,25.65,25.71,42400.0
2007-11-13 13:50:00,25.72,25.79,25.7,25.71,56700.0,25.72,25.79,25.7,25.71,56700.0
2007-11-13 14:00:00,25.71,25.73,25.63,25.71,43400.0,25.71,25.73,25.63,25.71,43400.0
2007-11-13 14:10:00,25.7,25.78,25.69,25.7,35900.0,25.7,25.78,25.69,25.7,35900.0
2007-11-13 14:20:00,25.7,25.74,25.66,25.7,45200.0,25.7,25.74,25.66,25.7,45200.0
2007-11-13 14:30:00,25.7,25.76,25.7,25.74,56600.0,25.7,25.76,25.7,25.74,56600.0
2007-11-13 14:40:00,25.76,25.9,25.71,25.9,60900.0,25.76,25.9,25.71,25.9,60900.0
2007-11-13 14:50:00,25.89,25.89,25.78,25.79,44400.0,25.89,25.89,25.78,25.79,44400.0
2007-11-13 15:00:00,25.79,26.13,25.79,26.0,85500.0,25.79,26.13,25.79,26.0,85500.0
2007-11-13 15:10:00,26.0,26.12,25.95,26.1,64000.0,26.0,26.12,25.95,26.1,64000.0
2007-11-13 15:20:00,26.1,26.19,26.08,26.19,67200.0,26.1,26.19,26.08,26.19,67200.0
2007-11-13 15:30:00,26.18,26.23,26.16,26.18,82500.0,26.18,26.23,26.16,26.18,82500.0
2007-11-13 15:40:00,26.18,26.34,26.17,26.19,76700.0,26.18,26.34,26.17,26.19,76700.0
2007-11-13 15:50:00,26.18,26.25,26.16,26.2,135700.0,26.18,26.25,26.16,26.2,135700.0
2007-11-14 09:30:00,26.08,26.21,25.69,25.84,72200.0,26.08,26.21,25.69,25.84,72200.0
2007-11-14 09:40:00,25.89,25.93,25.72,25.75,96000.0,25.89,25.93,25.72,25.75,96000.0
2007-11-14 09:50:00,25.75,25.9,25.61,25.88,98400.0,25.75,25.9,25.61,25.88,98400.0
2007-11-14 10:00:00,25.89,26.11,25.82,26.11,66200.0,25.89,26.11,25.82,26.11,66200.0
2007-11-14 10:10:00,26.09,26.27,25.99,26.24,38000.0,26.09,26.27,25.99,26.24,38000.0
2007-11-14 10:20:00,26.2,26.23,26.06,26.15,30100.0,26.2,26.23,26.06,26.15,30100.0
2007-11-14 10:30:00,26.13,26.23,26.08,26.22,31200.0,26.13,26.23,26.08,26.22,31200.0
2007-11-14 10:40:00,26.21,26.23,26.08,26.14,33000.0,26.21,26.23,26.08,26.14,33000.0
2007-11-14 10:50:00,26.13,26.16,26.08,26.11,24600.0,26.13,26.16,26.08,26.11,24600.0
2007-11-14 11:00:00,26.11,26.19,26.0,26.04,48400.0,26.11,26.19,26.0,26.04,48400.0
2007-11-14 11:10:00,26.05,26.14,25.88,26.11,33600.0,26.05,26.14,25.88,26.11,33600.0
2007-11-14 11:20:00,26.11,26.26,26.11,26.24,29200.0,26.11,26.26,26.11,26.24,29200.0
2007-11-14 11:30:00,26.25,26.36,26.23,26.36,24000.0,26.25,26.36,26.23,26.36,24000.0
2007-11-14 11:40:00,26.35,26.46,26.31,26.4,17300.0,26.35,26.46,26.31,26.4,17300.0
2007-11-14 11:50:00,26.4,26.53,26.39,26.52,22900.0,26.4,26.53,26.39,26.52,22900.0
2007-11-14 12:00:00,26.51,26.53,26.43,26.46,15500.0,26.51,26.53,26.43,26.46,15500.0
2007-11-14 12:10:00,26.46,26.54,26.41,26.42,14400.0,26.46,26.54,26.41,26.42,14400.0
2007-11-14 12:20:00,26.43,26.53,26.43,26.53,16900.0,26.43,26.53,26.43,26.53,16900.0
2007-11-14 12:30:00,26.52,26.52,26.43,26.51,7800.0,26.52,26.52,26.43,26.51,7800.0
2007-11-14 12:40:00,26.51,26.53,26.36,26.45,12100.0,26.51,26.53,26.36,26.45,12100.0
2007-11-14 12:50:00,26.43,26.52,26.36,26.36,12300.0,26.43,26.52,26.36,26.36,12300.0
2007-11-14 13:00:00,26.38,26.41,26.32,26.32,12000.0,26.38,26.41,26.32,26.32,12000.0
2007-11-14 13:10:00,26.34,26.48,26.31,26.47,21900.0,26.34,26.48,26.31,26.47,21900.0
2007-11-14 13:20:00,26.44,26.51,26.33,26.5,35700.0,26.44,26.51,26.33,26.5,35700.0
2007-11-14 13:30:00,26.49,26.51,26.43,26.46,19500.0,26.49,26.51,26.43,26.46,19500.0
2007-11-14 13:40:00,26.48,26.53,26.44,26.53,23900.0,26.48,26.53,26.44,26.53,23900.0
2007-11-14 13:50:00,26.53,26.54,26.4,26.47,37800.0,26.53,26.54,26.4,26.47,37800.0
2007-11-14 14:00:00,26.47,26.54,26.44,26.52,33000.0,26.47,26.54,26.44,26.52,33000.0
2007-11-14 14:10:00,26.52,26.63,26.45,26.55,33400.0,26.52,26.63,26.45,26.55,33400.0
2007-11-14 14:20:00,26.56,26.66,26.54,26.57,17500.0,26.56,26.66,26.54,26.57,17500.0
2007-11-14 14:30:00,26.59,26.64,26.51,26.52,24900.0,26.59,26.64,26.51,26.52,24900.0
2007-11-14 14:40:00,26.53,26.57,26.4,26.48,21000.0,26.53,26.57,26.4,26.48,21000.0
2007-11-14 14:50:00,26.5,26.57,26.44,26.45,15500.0,26.5,26.57,26.44,26.45,15500.0
2007-11-14 15:00:00,26.44,26.52,26.38,26.5,26300.0,26.44,26.52,26.38,26.5,26300.0
2007-11-14 15:10:00,26.49,26.63,26.43,26.44,38200.0,26.49,26.63,26.43,26.44,38200.0
2007-11-14 15:20:00,26.44,26.46,26.31,26.33,50600.0,26.44,26.46,26.31,26.33,50600.0
2007-11-14 15:30:00,26.33,26.41,26.17,26.27,78200.0,26.33,26.41,26.17,26.27,78200.0
2007-11-14 15:40:00,26.27,26.51,26.22,26.32,175400.0,26.27,26.51,26.22,26.32,175400.0
2007-11-14 15:50:00,26.31,26.31,25.96,25.96,198400.0,26.31,26.31,25.96,25.96,198400.0
2007-11-15 09:30:00,26.0,26.38,25.72,25.8,71100.0,26.0,26.38,25.72,25.8,71100.0
2007-11-15 09:40:00,25.8,26.13,25.78,26.07,67300.0,25.8,26.13,25.78,26.07,67300.0
2007-11-15 09:50:00,26.07,26.22,25.98,26.17,67000.0,26.07,26.22,25.98,26.17,67000.0
2007-11-15 10:00:00,26.17,26.49,26.15,26.49,66000.0,26.17,26.49,26.15,26.49,66000.0
2007-11-15 10:10:00,26.47,26.6,26.47,26.6,101300.0,26.47,26.6,26.47,26.6,101300.0
2007-11-15 10:20:00,26.61,26.8,26.54,26.78,28600.0,26.61,26.8,26.54,26.78,28600.0
2007-11-15 10:30:00,26.8,26.96,26.63,26.96,62300.0,26.8,26.96,26.63,26.96,62300.0
2007-11-15 10:40:00,26.96,27.15,26.9,26.93,121700.0,26.96,27.15,26.9,26.93,121700.0
2007-11-15 10:50:00,26.95,26.95,26.64,26.66,61400.0,26.95,26.95,26.64,26.66,61400.0
2007-11-15 11:00:00,26.75,26.8,26.51,26.55,68700.0,26.75,26.8,26.51,26.55,68700.0
2007-11-15 11:10:00,26.58,26.6,26.2,26.23,53200.0,26.58,26.6,26.2,26.23,53200.0
2007-11-15 11:20:00,26.24,26.26,26.08,26.19,39300.0,26.24,26.26,26.08,26.19,39300.0
2007-11-15 11:30:00,26.19,26.33,26.17,26.32,89600.0,26.19,26.33,26.17,26.32,89600.0
2007-11-15 11:40:00,26.3,26.36,26.25,26.31,128400.0,26.3,26.36,26.25,26.31,128400.0
2007-11-15 11:50:00,26.31,26.35,26.25,26.33,40000.0,26.31,26.35,26.25,26.33,40000.0
2007-11-15 12:00:00,26.33,26.4,26.23,26.23,26300.0,26.33,26.4,26.23,26.23,26300.0
2007-11-15 12:10:00,26.24,26.3,26.14,26.15,29300.0,26.24,26.3,26.14,26.15,29300.0
2007-11-15 12:20:00,26.13,26.2,26.13,26.14,26400.0,26.13,26.2,26.13,26.14,26400.0
2007-11-15 12:30:00,26.13,26.19,26.09,26.16,18400.0,26.13,26.19,26.09,26.16,18400.0
2007-11-15 12:40:00,26.17,26.18,26.04,26.12,27000.0,26.17,26.18,26.04,26.12,27000.0
2007-11-15 12:50:00,26.12,26.2,26.04,26.13,55100.0,26.12,26.2,26.04,26.13,55100.0
2007-11-15 13:00:00,26.13,26.21,26.12,26.19,26300.0,26.13,26.21,26.12,26.19,26300.0
2007-11-15 13:10:00,26.18,26.23,26.16,26.19,17000.0,26.18,26.23,26.16,26.19,17000.0
2007-11-15 13:20:00,26.21,26.31,26.12,26.3,27500.0,26.21,26.31,26.12,26.3,27500.0
2007-11-15 13:30:00,26.3,26.43,26.3,26.37,34900.0,26.3,26.43,26.3,26.37,34900.0
2007-11-15 13:40:00,26.37,26.41,26.31,26.41,24500.0,26.37,26.41,26.31,26.41,24500.0
2007-11-15 13:50:00,26.42,26.5,26.38,26.47,43500.0,26.42,26.5,26.38,26.47,43500.0
2007-11-15 14:00:00,26.47,26.51,26.41,26.48,95100.0,26.47,26.51,26.41,26.48,95100.0
2007-11-15 14:10:00,26.48,26.5,26.44,26.47,28900.0,26.48,26.5,26.44,26.47,28900.0
2007-11-15 14:20:00,26.47,26.56,26.42,26.51,49400.0,26.47,26.56,26.42,26.51,49400.0
2007-11-15 14:30:00,26.5,26.62,26.5,26.54,45800.0,26.5,26.62,26.5,26.54,45800.0
2007-11-15 14:40:00,26.54,26.54,26.36,26.39,24400.0,26.54,26.54,26.36,26.39,24400.0
2007-11-15 14:50:00,26.38,26.39,26.15,26.19,26600.0,26.38,26.39,26.15,26.19,26600.0
2007-11-15 15:00:00,26.19,26.26,26.12,26.22,34500.0,26.19,26.26,26.12,26.22,34500.0
2007-11-15 15:10:00,26.22,26.29,26.16,26.28,30300.0,26.22,26.29,26.16,26.28,30300.0
2007-11-15 15:20:00,26.29,26.32,26.2,26.28,103500.0,26.29,26.32,26.2,26.28,103500.0
2007-11-15 15:30:00,26.29,26.29,26.01,26.03,58900.0,26.29,26.29,26.01,26.03,58900.0
2007-11-15 15:40:00,26.03,26.28,26.02,26.22,68500.0,26.03,26.28,26.02,26.22,68500.0
2007-11-15 15:50:00,26.21,26.23,26.08,26.13,80800.0,26.21,26.23,26.08,26.13,80800.0
2007-11-16 09:30:00,26.33,26.51,26.18,26.38,123900.0,26.33,26.51,26.18,26.38,123900.0
2007-11-16 09:40:00,26.4,26.44,26.12,26.23,72200.0,26.4,26.44,26.12,26.23,72200.0
2007-11-16 09:50:00,26.2,26.22,26.01,26.03,32700.0,26.2,26.22,26.01,26.03,32700.0
2007-11-16 10:00:00,26.01,26.15,25.81,25.9,40200.0,26.01,26.15,25.81,25.9,40200.0
2007-11-16 10:10:00,25.9,25.91,25.76,25.85,68900.0,25.9,25.91,25.76,25.85,68900.0
2007-11-16 10:20:00,25.85,25.86,25.79,25.83,43700.0,25.85,25.86,25.79,25.83,43700.0
2007-11-16 10:30:00,25.82,25.86,25.81,25.85,13700.0,25.82,25.86,25.81,25.85,13700.0
2007-11-16 10:40:00,25.86,25.87,25.79,25.83,39200.0,25.86,25.87,25.79,25.83,39200.0
2007-11-16 10:50:00,25.83,25.93,25.82,25.86,31500.0,25.83,25.93,25.82,25.86,31500.0
2007-11-16 11:00:00,25.85,26.02,25.85,25.99,49800.0,25.85,26.02,25.85,25.99,49800.0
2007-11-16 11:10:00,25.99,26.0,25.86,25.9,50400.0,25.99,26.0,25.86,25.9,50400.0
2007-11-16 11:20:00,25.89,25.91,25.81,25.83,32900.0,25.89,25.91,25.81,25.83,32900.0
2007-11-16 11:30:00,25.84,25.99,25.83,25.94,17900.0,25.84,25.99,25.83,25.94,17900.0
2007-11-16 11:40:00,25.94,26.0,25.94,26.0,30400.0,25.94,26.0,25.94,26.0,30400.0
2007-11-16 11:50:00,26.0,26.05,25.99,26.01,18500.0,26.0,26.05,25.99,26.01,18500.0
2007-11-16 12:00:00,26.02,26.15,26.01,26.15,19600.0,26.02,26.15,26.01,26.15,19600.0
2007-11-16 12:10:00,26.15,26.17,26.07,26.11,17900.0,26.15,26.17,26.07,26.11,17900.0
2007-11-16 12:20:00,26.14,26.14,26.06,26.07,15300.0,26.14,26.14,26.06,26.07,15300.0
2007-11-16 12:30:00,26.07,26.21,26.06,26.16,18800.0,26.07,26.21,26.06,26.16,18800.0
2007-11-16 12:40:00,26.15,26.15,26.09,26.11,18000.0,26.15,26.15,26.09,26.11,18000.0
2007-11-16 12:50:00,26.1,26.12,26.0,26.06,23900.0,26.1,26.12,26.0,26.06,23900.0
2007-11-16 13:00:00,26.06,26.09,26.0,26.06,16800.0,26.06,26.09,26.0,26.06,16800.0
2007-11-16 13:10:00,26.06,26.1,26.02,26.06,16200.0,26.06,26.1,26.02,26.06,16200.0
2007-11-16 13:20:00,26.06,26.06,25.92,25.97,20500.0,26.06,26.06,25.92,25.97,20500.0
2007-11-16 13:30:00,25.96,26.01,25.9,25.91,8900.0,25.96,26.01,25.9,25.91,8900.0
2007-11-16 13:40:00,25.92,26.03,25.9,26.02,15900.0,25.92,26.03,25.9,26.02,15900.0
2007-11-16 13:50:00,26.04,26.04,25.9,25.95,20400.0,26.04,26.04,25.9,25.95,20400.0
2007-11-16 14:00:00,25.94,25.97,25.85,25.91,19500.0,25.94,25.97,25.85,25.91,19500.0
2007-11-16 14:10:00,25.87,25.95,25.85,25.89,23400.0,25.87,25.95,25.85,25.89,23400.0
2007-11-16 14:20:00,25.88,25.92,25.75,25.89,33700.0,25.88,25.92,25.75,25.89,33700.0
2007-11-16 14:30:00,25.9,25.91,25.72,25.73,19200.0,25.9,25.91,25.72,25.73,19200.0
2007-11-16 14:40:00,25.74,25.82,25.72,25.77,26200.0,25.74,25.82,25.72,25.77,26200.0
2007-11-16 14:50:00,25.77,25.79,25.68,25.79,27400.0,25.77,25.79,25.68,25.79,27400.0
2007-11-16 15:00:00,25.78,25.94,25.75,25.89,36000.0,25.78,25.94,25.75,25.89,36000.0
2007-11-16 15:10:00,25.9,25.95,25.83,25.84,26400.0,25.9,25.95,25.83,25.84,26400.0
2007-11-16 15:20:00,25.85,25.86,25.74,25.75,89200.0,25.85,25.86,25.74,25.75,89200.0
2007-11-16 15:30:00,25.75,25.75,25.7,25.74,33600.0,25.75,25.75,25.7,25.74,33600.0
2007-11-16 15:40:00,25.75,25.96,25.73,25.93,52700.0,25.75,25.96,25.73,25.93,52700.0
2007-11-16 15:50:00,25.92,25.93,25.7,25.71,89300.0,25.92,25.93,25.7,25.71,89300.0
2007-11-19 09:30:00,25.63,25.63,25.13,25.35,135700.0,25.63,25.63,25.13,25.35,135700.0
2007-11-19 09:40:00,25.35,25.47,25.32,25.38,37200.0,25.35,25.47,25.32,25.38,37200.0
2007-11-19 09:50:00,25.37,25.37,25.11,25.17,70600.0,25.37,25.37,25.11,25.17,70600.0
2007-11-19 10:00:00,25.2,25.24,25.03,25.05,65000.0,25.2,25.24,25.03,25.05,65000.0
2007-11-19 10:10:00,25.05,25.25,25.05,25.22,142500.0,25.05,25.25,25.05,25.22,142500.0
2007-11-19 10:20:00,25.22,25.25,25.15,25.24,176700.0,25.22,25.25,25.15,25.24,176700.0
2007-11-19 10:30:00,25.25,25.26,25.14,25.22,63300.0,25.25,25.26,25.14,25.22,63300.0
2007-11-19 10:40:00,25.22,25.27,25.11,25.23,112900.0,25.22,25.27,25.11,25.23,112900.0
2007-11-19 10:50:00,25.23,25.3,25.2,25.21,48900.0,25.23,25.3,25.2,25.21,48900.0
2007-11-19 11:00:00,25.21,25.28,25.2,25.28,39800.0,25.21,25.28,25.2,25.28,39800.0
2007-11-19 11:10:00,25.27,25.28,25.2,25.21,30000.0,25.27,25.28,25.2,25.21,30000.0
2007-11-19 11:20:00,25.22,25.25,25.0,25.14,36900.0,25.22,25.25,25.0,25.14,36900.0
2007-11-19 11:30:00,25.15,25.27,25.12,25.27,66600.0,25.15,25.27,25.12,25.27,66600.0
2007-11-19 11:40:00,25.27,25.27,25.09,25.19,30900.0,25.27,25.27,25.09,25.19,30900.0
2007-11-19 11:50:00,25.2,25.22,25.07,25.1,30700.0,25.2,25.22,25.07,25.1,30700.0
2007-11-19 12:00:00,25.1,25.18,25.06,25.18,35000.0,25.1,25.18,25.06,25.18,35000.0
2007-11-19 12:10:00,25.16,25.2,25.13,25.13,107600.0,25.16,25.2,25.13,25.13,107600.0
2007-11-19 12:20:00,25.13,25.15,25.13,25.14,11300.0,25.13,25.15,25.13,25.14,11300.0
2007-11-19 12:30:00,25.15,25.15,25.1,25.1,9900.0,25.15,25.15,25.1,25.1,9900.0
2007-11-19 12:40:00,25.11,25.15,25.1,25.11,16000.0,25.11,25.15,25.1,25.11,16000.0
2007-11-19 12:50:00,25.1,25.1,24.97,24.99,42700.0,25.1,25.1,24.97,24.99,42700.0
2007-11-19 13:00:00,24.99,25.04,24.9,24.93,33400.0,24.99,25.04,24.9,24.93,33400.0
2007-11-19 13:10:00,24.93,25.06,24.9,24.96,25600.0,24.93,25.06,24.9,24.96,25600.0
2007-11-19 13:20:00,24.95,25.1,24.92,25.1,21300.0,24.95,25.1,24.92,25.1,21300.0
2007-11-19 13:30:00,25.1,25.11,24.99,25.0,32300.0,25.1,25.11,24.99,25.0,32300.0
2007-11-19 13:40:00,25.0,25.02,24.9,24.9,24800.0,25.0,25.02,24.9,24.9,24800.0
2007-11-19 13:50:00,24.9,24.94,24.84,24.86,47100.0,24.9,24.94,24.84,24.86,47100.0
2007-11-19 14:00:00,24.87,25.02,24.85,25.0,47100.0,24.87,25.02,24.85,25.0,47100.0
2007-11-19 14:10:00,24.99,24.99,24.93,24.98,26500.0,24.99,24.99,24.93,24.98,26500.0
2007-11-19 14:20:00,24.98,25.04,24.96,25.0,32600.0,24.98,25.04,24.96,25.0,32600.0
2007-11-19 14:30:00,25.02,25.09,24.96,25.09,31400.0,25.02,25.09,24.96,25.09,31400.0
2007-11-19 14:40:00,25.07,25.19,25.07,25.11,49900.0,25.07,25.19,25.07,25.11,49900.0
2007-11-19 14:50:00,25.11,25.13,25.04,25.04,30600.0,25.11,25.13,25.04,25.04,30600.0
2007-11-19 15:00:00,25.05,25.06,24.93,24.93,50000.0,25.05,25.06,24.93,24.93,50000.0
2007-11-19 15:10:00,24.92,25.01,24.9,24.94,35300.0,24.92,25.01,24.9,24.94,35300.0
2007-11-19 15:20:00,24.95,25.07,24.94,25.07,51800.0,24.95,25.07,24.94,25.07,51800.0
2007-11-19 15:30:00,25.05,25.09,24.97,24.97,67700.0,25.05,25.09,24.97,24.97,67700.0
2007-11-19 15:40:00,24.98,25.16,24.9,25.1,125400.0,24.98,25.16,24.9,25.1,125400.0
2007-11-19 15:50:00,25.1,25.2,25.01,25.08,165600.0,25.1,25.2,25.01,25.08,165600.0
2007-11-20 09:30:00,25.32,25.65,25.3,25.59,56000.0,25.32,25.65,25.3,25.59,56000.0
2007-11-20 09:40:00,25.6,25.71,25.52,25.59,51300.0,25.6,25.71,25.52,25.59,51300.0
2007-11-20 09:50:00,25.58,25.58,25.38,25.52,44900.0,25.58,25.58,25.38,25.52,44900.0
2007-11-20 10:00:00,25.54,25.6,25.45,25.47,38500.0,25.54,25.6,25.45,25.47,38500.0
2007-11-20 10:10:00,25.47,25.5,25.39,25.44,29100.0,25.47,25.5,25.39,25.44,29100.0
2007-11-20 10:20:00,25.45,25.53,25.31,25.52,42100.0,25.45,25.53,25.31,25.52,42100.0
2007-11-20 10:30:00,25.52,25.68,25.46,25.6,43600.0,25.52,25.68,25.46,25.6,43600.0
2007-11-20 10:40:00,25.57,25.81,25.52,25.71,55400.0,25.57,25.81,25.52,25.71,55400.0
2007-11-20 10:50:00,25.7,25.75,25.66,25.74,17400.0,25.7,25.75,25.66,25.74,17400.0
2007-11-20 11:00:00,25.74,25.86,25.71,25.78,45100.0,25.74,25.86,25.71,25.78,45100.0
2007-11-20 11:10:00,25.77,25.78,25.59,25.62,33800.0,25.77,25.78,25.59,25.62,33800.0
2007-11-20 11:20:00,25.62,25.73,25.62,25.7,26600.0,25.62,25.73,25.62,25.7,26600.0
2007-11-20 11:30:00,25.7,25.75,25.67,25.67,24600.0,25.7,25.75,25.67,25.67,24600.0
2007-11-20 11:40:00,25.67,25.67,25.41,25.45,38900.0,25.67,25.67,25.41,25.45,38900.0
2007-11-20 11:50:00,25.43,25.47,25.3,25.32,28400.0,25.43,25.47,25.3,25.32,28400.0
2007-11-20 12:00:00,25.32,25.33,25.22,25.24,25100.0,25.32,25.33,25.22,25.24,25100.0
2007-11-20 12:10:00,25.24,25.27,25.16,25.16,31600.0,25.24,25.27,25.16,25.16,31600.0
2007-11-20 12:20:00,25.15,25.15,24.92,24.94,60200.0,25.15,25.15,24.92,24.94,60200.0
2007-11-20 12:30:00,24.92,24.97,24.64,24.81,68900.0,24.92,24.97,24.64,24.81,68900.0
2007-11-20 12:40:00,24.79,24.79,24.61,24.72,47400.0,24.79,24.79,24.61,24.72,47400.0
2007-11-20 12:50:00,24.73,24.73,24.63,24.64,53800.0,24.73,24.73,24.63,24.64,53800.0
2007-11-20 13:00:00,24.64,24.65,24.44,24.46,63200.0,24.64,24.65,24.44,24.46,63200.0
2007-11-20 13:10:00,24.46,24.46,24.36,24.45,46500.0,24.46,24.46,24.36,24.45,46500.0
2007-11-20 13:20:00,24.45,24.5,24.03,24.09,111400.0,24.45,24.5,24.03,24.09,111400.0
2007-11-20 13:30:00,24.08,24.26,24.02,24.16,136000.0,24.08,24.26,24.02,24.16,136000.0
2007-11-20 13:40:00,24.16,24.24,24.04,24.23,84100.0,24.16,24.24,24.04,24.23,84100.0
2007-11-20 13:50:00,24.24,24.36,24.23,24.31,51100.0,24.24,24.36,24.23,24.31,51100.0
2007-11-20 14:00:00,24.32,24.42,24.05,24.22,138000.0,24.32,24.42,24.05,24.22,138000.0
2007-11-20 14:10:00,24.24,24.36,24.0,24.33,99800.0,24.24,24.36,24.0,24.33,99800.0
2007-11-20 14:20:00,24.33,24.34,23.87,23.93,139400.0,24.33,24.34,23.87,23.93,139400.0
2007-11-20 14:30:00,23.93,24.44,23.91,24.33,171900.0,23.93,24.44,23.91,24.33,171900.0
2007-11-20 14:40:00,24.29,24.45,24.24,24.35,90200.0,24.29,24.45,24.24,24.35,90200.0
2007-11-20 14:50:00,24.34,24.39,24.17,24.23,48400.0,24.34,24.39,24.17,24.23,48400.0
2007-11-20 15:00:00,24.24,24.24,24.09,24.19,34300.0,24.24,24.24,24.09,24.19,34300.0
2007-11-20 15:10:00,24.19,24.28,24.12,24.12,62700.0,24.19,24.28,24.12,24.12,62700.0
2007-11-20 15:20:00,24.14,24.3,24.13,24.29,103600.0,24.14,24.3,24.13,24.29,103600.0
2007-11-20 15:30:00,24.31,24.65,24.3,24.62,115300.0,24.31,24.65,24.3,24.62,115300.0
2007-11-20 15:40:00,24.63,24.7,24.48,24.51,157500.0,24.63,24.7,24.48,24.51,157500.0
2007-11-20 15:50:00,24.52,24.6,24.46,24.6,137200.0,24.52,24.6,24.46,24.6,137200.0
2007-11-21 09:30:00,23.1,23.75,23.08,23.49,244000.0,23.1,23.75,23.08,23.49,244000.0
2007-11-21 09:40:00,23.47,23.58,23.29,23.5,220600.0,23.47,23.58,23.29,23.5,220600.0
2007-11-21 09:50:00,23.5,23.51,23.35,23.4,217700.0,23.5,23.51,23.35,23.4,217700.0
2007-11-21 10:00:00,23.4,23.42,23.2,23.27,100300.0,23.4,23.42,23.2,23.27,100300.0
2007-11-21 10:10:00,23.25,23.4,23.23,23.4,79100.0,23.25,23.4,23.23,23.4,79100.0
2007-11-21 10:20:00,23.4,23.53,23.39,23.48,56200.0,23.4,23.53,23.39,23.48,56200.0
2007-11-21 10:30:00,23.48,23.5,23.26,23.33,50400.0,23.48,23.5,23.26,23.33,50400.0
2007-11-21 10:40:00,23.33,23.39,23.17,23.2,40300.0,23.33,23.39,23.17,23.2,40300.0
2007-11-21 10:50:00,23.21,23.23,23.05,23.08,219600.0,23.21,23.23,23.05,23.08,219600.0
2007-11-21 11:00:00,23.07,23.07,22.95,23.04,151400.0,23.07,23.07,22.95,23.04,151400.0
2007-11-21 11:10:00,23.02,23.15,23.02,23.09,55700.0,23.02,23.15,23.02,23.09,55700.0
2007-11-21 11:20:00,23.09,23.17,22.98,23.15,41800.0,23.09,23.17,22.98,23.15,41800.0
2007-11-21 11:30:00,23.15,23.33,23.15,23.33,104100.0,23.15,23.33,23.15,23.33,104100.0
2007-11-21 11:40:00,23.31,23.34,23.24,23.26,29300.0,23.31,23.34,23.24,23.26,29300.0
2007-11-21 11:50:00,23.25,23.37,23.14,23.14,106600.0,23.25,23.37,23.14,23.14,106600.0
2007-11-21 12:00:00,23.13,23.28,23.12,23.21,64300.0,23.13,23.28,23.12,23.21,64300.0
2007-11-21 12:10:00,23.21,23.26,23.18,23.23,58500.0,23.21,23.26,23.18,23.23,58500.0
2007-11-21 12:20:00,23.23,23.28,23.21,23.26,41400.0,23.23,23.28,23.21,23.26,41400.0
2007-11-21 12:30:00,23.26,23.42,23.25,23.38,80100.0,23.26,23.42,23.25,23.38,80100.0
2007-11-21 12:40:00,23.39,23.47,23.27,23.41,96500.0,23.39,23.47,23.27,23.41,96500.0
2007-11-21 12:50:00,23.4,23.5,23.4,23.49,51500.0,23.4,23.5,23.4,23.49,51500.0
2007-11-21 13:00:00,23.49,23.5,23.4,23.42,62900.0,23.49,23.5,23.4,23.42,62900.0
2007-11-21 13:10:00,23.41,23.46,23.41,23.45,21400.0,23.41,23.46,23.41,23.45,21400.0
2007-11-21 13:20:00,23.45,23.46,23.39,23.4,51600.0,23.45,23.46,23.39,23.4,51600.0
2007-11-21 13:30:00,23.4,23.41,23.37,23.38,46100.0,23.4,23.41,23.37,23.38,46100.0
2007-11-21 13:40:00,23.36,23.38,23.34,23.35,38700.0,23.36,23.38,23.34,23.35,38700.0
2007-11-21 13:50:00,23.34,23.36,23.32,23.33,44100.0,23.34,23.36,23.32,23.33,44100.0
2007-11-21 14:00:00,23.33,23.4,23.33,23.39,38500.0,23.33,23.4,23.33,23.39,38500.0
2007-11-21 14:10:00,23.4,23.51,23.39,23.48,78900.0,23.4,23.51,23.39,23.48,78900.0
2007-11-21 14:20:00,23.48,23.59,23.48,23.55,73100.0,23.48,23.59,23.48,23.55,73100.0
2007-11-21 14:30:00,23.55,23.67,23.55,23.62,71000.0,23.55,23.67,23.55,23.62,71000.0
2007-11-21 14:40:00,23.62,23.7,23.62,23.64,59500.0,23.62,23.7,23.62,23.64,59500.0
2007-11-21 14:50:00,23.64,23.79,23.63,23.76,46900.0,23.64,23.79,23.63,23.76,46900.0
2007-11-21 15:00:00,23.75,23.82,23.63,23.63,58700.0,23.75,23.82,23.63,23.63,58700.0
2007-11-21 15:10:00,23.63,23.66,23.44,23.44,57100.0,23.63,23.66,23.44,23.44,57100.0
2007-11-21 15:20:00,23.45,23.58,23.41,23.54,45600.0,23.45,23.58,23.41,23.54,45600.0
2007-11-21 15:30:00,23.54,23.55,23.43,23.53,72200.0,23.54,23.55,23.43,23.53,72200.0
2007-11-21 15:40:00,23.53,23.55,23.47,23.55,79500.0,23.53,23.55,23.47,23.55,79500.0
2007-11-21 15:50:00,23.56,23.65,23.46,23.47,235500.0,23.56,23.65,23.46,23.47,235500.0
2007-11-23 09:30:00,23.35,23.92,23.35,23.82,29800.0,23.35,23.92,23.35,23.82,29800.0
2007-11-23 09:40:00,23.86,23.9,23.66,23.74,31600.0,23.86,23.9,23.66,23.74,31600.0
2007-11-23 09:50:00,23.71,23.76,23.54,23.71,55700.0,23.71,23.76,23.54,23.71,55700.0
2007-11-23 10:00:00,23.72,23.77,23.62,23.7,26600.0,23.72,23.77,23.62,23.7,26600.0
2007-11-23 10:10:00,23.69,23.8,23.69,23.8,21600.0,23.69,23.8,23.69,23.8,21600.0
2007-11-23 10:20:00,23.8,23.83,23.76,23.83,16700.0,23.8,23.83,23.76,23.83,16700.0
2007-11-23 10:30:00,23.82,24.04,23.82,24.0,33600.0,23.82,24.04,23.82,24.0,33600.0
2007-11-23 10:40:00,24.01,24.03,23.97,24.0,21800.0,24.01,24.03,23.97,24.0,21800.0
2007-11-23 10:50:00,24.01,24.04,23.99,24.04,23600.0,24.01,24.04,23.99,24.04,23600.0
2007-11-23 11:00:00,24.04,24.08,24.0,24.02,20200.0,24.04,24.08,24.0,24.02,20200.0
2007-11-23 11:10:00,24.0,24.02,23.98,24.0,29600.0,24.0,24.02,23.98,24.0,29600.0
2007-11-23 11:20:00,24.0,24.06,23.98,24.04,16600.0,24.0,24.06,23.98,24.04,16600.0
2007-11-23 11:30:00,24.02,24.08,24.0,24.04,16700.0,24.02,24.08,24.0,24.04,16700.0
2007-11-23 11:40:00,24.04,24.05,24.0,24.02,15000.0,24.04,24.05,24.0,24.02,15000.0
2007-11-23 11:50:00,24.01,24.04,23.99,24.02,35800.0,24.01,24.04,23.99,24.02,35800.0
2007-11-23 12:00:00,24.03,24.03,23.98,24.03,12700.0,24.03,24.03,23.98,24.03,12700.0
2007-11-23 12:10:00,24.03,24.06,24.0,24.04,18100.0,24.03,24.06,24.0,24.04,18100.0
2007-11-23 12:20:00,24.05,24.1,24.02,24.05,19500.0,24.05,24.1,24.02,24.05,19500.0
2007-11-23 12:30:00,24.04,24.08,24.04,24.05,26800.0,24.04,24.08,24.04,24.05,26800.0
2007-11-23 12:40:00,24.05,24.1,24.0,24.03,40600.0,24.05,24.1,24.0,24.03,40600.0
2007-11-23 12:50:00,24.01,24.01,23.98,24.0,114200.0,24.01,24.01,23.98,24.0,114200.0
2007-11-26 09:30:00,24.08,24.45,24.08,24.45,29900.0,24.08,24.45,24.08,24.45,29900.0
2007-11-26 09:40:00,24.43,24.46,24.24,24.32,29600.0,24.43,24.46,24.24,24.32,29600.0
2007-11-26 09:50:00,24.31,24.42,24.27,24.4,15100.0,24.31,24.42,24.27,24.4,15100.0
2007-11-26 10:00:00,24.41,24.41,24.3,24.32,23700.0,24.41,24.41,24.3,24.32,23700.0
2007-11-26 10:10:00,24.33,24.42,24.22,24.22,22600.0,24.33,24.42,24.22,24.22,22600.0
2007-11-26 10:20:00,24.25,24.32,24.18,24.24,23900.0,24.25,24.32,24.18,24.24,23900.0
2007-11-26 10:30:00,24.23,24.41,24.23,24.4,17800.0,24.23,24.41,24.23,24.4,17800.0
2007-11-26 10:40:00,24.39,24.49,24.35,24.48,62900.0,24.39,24.49,24.35,24.48,62900.0
2007-11-26 10:50:00,24.48,24.53,24.41,24.46,47800.0,24.48,24.53,24.41,24.46,47800.0
2007-11-26 11:00:00,24.46,24.48,24.3,24.3,55900.0,24.46,24.48,24.3,24.3,55900.0
2007-11-26 11:10:00,24.3,24.3,24.0,24.05,32600.0,24.3,24.3,24.0,24.05,32600.0
2007-11-26 11:20:00,24.05,24.06,23.92,23.93,30500.0,24.05,24.06,23.92,23.93,30500.0
2007-11-26 11:30:00,23.94,23.94,23.86,23.9,37100.0,23.94,23.94,23.86,23.9,37100.0
2007-11-26 11:40:00,23.9,24.06,23.9,24.03,23500.0,23.9,24.06,23.9,24.03,23500.0
2007-11-26 11:50:00,24.03,24.1,23.98,24.0,33100.0,24.03,24.1,23.98,24.0,33100.0
2007-11-26 12:00:00,24.0,24.03,23.97,24.02,66900.0,24.0,24.03,23.97,24.02,66900.0
2007-11-26 12:10:00,24.04,24.12,24.04,24.11,13700.0,24.04,24.12,24.04,24.11,13700.0
2007-11-26 12:20:00,24.11,24.19,24.08,24.18,18000.0,24.11,24.19,24.08,24.18,18000.0
2007-11-26 12:30:00,24.18,24.23,24.16,24.21,12300.0,24.18,24.23,24.16,24.21,12300.0
2007-11-26 12:40:00,24.2,24.35,24.2,24.24,49800.0,24.2,24.35,24.2,24.24,49800.0
2007-11-26 12:50:00,24.24,24.24,24.09,24.17,27400.0,24.24,24.24,24.09,24.17,27400.0
2007-11-26 13:00:00,24.16,24.22,24.15,24.2,11700.0,24.16,24.22,24.15,24.2,11700.0
2007-11-26 13:10:00,24.21,24.31,24.16,24.25,20300.0,24.21,24.31,24.16,24.25,20300.0
2007-11-26 13:20:00,24.24,24.25,24.14,24.19,9100.0,24.24,24.25,24.14,24.19,9100.0
2007-11-26 13:30:00,24.2,24.34,24.2,24.31,8500.0,24.2,24.34,24.2,24.31,8500.0
2007-11-26 13:40:00,24.31,24.31,24.11,24.21,10100.0,24.31,24.31,24.11,24.21,10100.0
2007-11-26 13:50:00,24.2,24.21,24.09,24.17,7800.0,24.2,24.21,24.09,24.17,7800.0
2007-11-26 14:00:00,24.18,24.23,24.04,24.06,12400.0,24.18,24.23,24.04,24.06,12400.0
2007-11-26 14:10:00,24.06,24.07,23.99,24.02,15600.0,24.06,24.07,23.99,24.02,15600.0
2007-11-26 14:20:00,24.07,24.11,24.03,24.09,12400.0,24.07,24.11,24.03,24.09,12400.0
2007-11-26 14:30:00,24.09,24.19,24.08,24.09,15200.0,24.09,24.19,24.08,24.09,15200.0
2007-11-26 14:40:00,24.06,24.14,23.99,24.02,12300.0,24.06,24.14,23.99,24.02,12300.0
2007-11-26 14:50:00,24.02,24.13,23.99,24.0,15800.0,24.02,24.13,23.99,24.0,15800.0
2007-11-26 15:00:00,23.98,24.02,23.72,23.77,34100.0,23.98,24.02,23.72,23.77,34100.0
2007-11-26 15:10:00,23.79,23.88,23.67,23.77,44500.0,23.79,23.88,23.67,23.77,44500.0
2007-11-26 15:20:00,23.77,23.8,23.69,23.74,29000.0,23.77,23.8,23.69,23.74,29000.0
2007-11-26 15:30:00,23.76,23.84,23.75,23.83,24500.0,23.76,23.84,23.75,23.83,24500.0
2007-11-26 15:40:00,23.81,23.99,23.79,23.93,70900.0,23.81,23.99,23.79,23.93,70900.0
2007-11-26 15:50:00,23.95,23.95,23.76,23.76,74900.0,23.95,23.95,23.76,23.76,74900.0
2007-11-27 09:30:00,24.11,24.11,23.54,23.85,36600.0,24.11,24.11,23.54,23.85,36600.0
2007-11-27 09:40:00,23.85,23.96,23.78,23.88,29500.0,23.85,23.96,23.78,23.88,29500.0
2007-11-27 09:50:00,23.86,23.96,23.66,23.77,107700.0,23.86,23.96,23.66,23.77,107700.0
2007-11-27 10:00:00,23.76,23.87,23.59,23.66,99500.0,23.76,23.87,23.59,23.66,99500.0
2007-11-27 10:10:00,23.65,23.79,23.63,23.79,54100.0,23.65,23.79,23.63,23.79,54100.0
2007-11-27 10:20:00,23.79,23.96,23.78,23.96,34500.0,23.79,23.96,23.78,23.96,34500.0
2007-11-27 10:30:00,23.97,24.17,23.97,24.13,33000.0,23.97,24.17,23.97,24.13,33000.0
2007-11-27 10:40:00,24.16,24.2,24.0,24.19,41700.0,24.16,24.2,24.0,24.19,41700.0
2007-11-27 10:50:00,24.19,24.31,24.17,24.31,83700.0,24.19,24.31,24.17,24.31,83700.0
2007-11-27 11:00:00,24.31,24.44,24.28,24.41,58100.0,24.31,24.44,24.28,24.41,58100.0
2007-11-27 11:10:00,24.4,24.42,24.26,24.32,66400.0,24.4,24.42,24.26,24.32,66400.0
2007-11-27 11:20:00,24.31,24.45,24.25,24.36,57300.0,24.31,24.45,24.25,24.36,57300.0
2007-11-27 11:30:00,24.36,24.48,24.36,24.46,40400.0,24.36,24.48,24.36,24.46,40400.0
2007-11-27 11:40:00,24.44,24.49,24.27,24.31,40300.0,24.44,24.49,24.27,24.31,40300.0
2007-11-27 11:50:00,24.31,24.37,24.28,24.3,9100.0,24.31,24.37,24.28,24.3,9100.0
2007-11-27 12:00:00,24.31,24.41,24.31,24.39,21900.0,24.31,24.41,24.31,24.39,21900.0
2007-11-27 12:10:00,24.38,24.42,24.32,24.42,89400.0,24.38,24.42,24.32,24.42,89400.0
2007-11-27 12:20:00,24.41,24.44,24.31,24.32,30200.0,24.41,24.44,24.31,24.32,30200.0
2007-11-27 12:30:00,24.32,24.48,24.31,24.45,22900.0,24.32,24.48,24.31,24.45,22900.0
2007-11-27 12:40:00,24.43,24.54,24.43,24.5,31800.0,24.43,24.54,24.43,24.5,31800.0
2007-11-27 12:50:00,24.49,24.52,24.33,24.37,25100.0,24.49,24.52,24.33,24.37,25100.0
2007-11-27 13:00:00,24.37,24.42,24.36,24.41,15600.0,24.37,24.42,24.36,24.41,15600.0
2007-11-27 13:10:00,24.4,24.52,24.39,24.49,49700.0,24.4,24.52,24.39,24.49,49700.0
2007-11-27 13:20:00,24.52,24.52,24.43,24.47,25300.0,24.52,24.52,24.43,24.47,25300.0
2007-11-27 13:30:00,24.48,24.49,24.44,24.47,19700.0,24.48,24.49,24.44,24.47,19700.0
2007-11-27 13:40:00,24.47,24.47,24.35,24.4,12700.0,24.47,24.47,24.35,24.4,12700.0
2007-11-27 13:50:00,24.37,24.37,24.28,24.28,26400.0,24.37,24.37,24.28,24.28,26400.0
2007-11-27 14:00:00,24.28,24.29,24.14,24.14,30100.0,24.28,24.29,24.14,24.14,30100.0
2007-11-27 14:10:00,24.16,24.3,24.14,24.28,12700.0,24.16,24.3,24.14,24.28,12700.0
2007-11-27 14:20:00,24.29,24.29,24.15,24.16,12200.0,24.29,24.29,24.15,24.16,12200.0
2007-11-27 14:30:00,24.15,24.23,24.03,24.07,18500.0,24.15,24.23,24.03,24.07,18500.0
2007-11-27 14:40:00,24.09,24.11,23.98,23.98,22100.0,24.09,24.11,23.98,23.98,22100.0
2007-11-27 14:50:00,24.01,24.13,23.97,24.06,19100.0,24.01,24.13,23.97,24.06,19100.0
2007-11-27 15:00:00,24.07,24.13,23.99,24.0,34600.0,24.07,24.13,23.99,24.0,34600.0
2007-11-27 15:10:00,24.0,24.08,24.0,24.04,75400.0,24.0,24.08,24.0,24.04,75400.0
2007-11-27 15:20:00,24.04,24.05,23.92,23.97,62000.0,24.04,24.05,23.92,23.97,62000.0
2007-11-27 15:30:00,24.0,24.1,23.91,24.09,101500.0,24.0,24.1,23.91,24.09,101500.0
2007-11-27 15:40:00,24.11,24.21,24.1,24.16,64300.0,24.11,24.21,24.1,24.16,64300.0
2007-11-27 15:50:00,24.18,24.24,24.14,24.21,66100.0,24.18,24.24,24.14,24.21,66100.0
2007-11-28 09:30:00,24.55,24.78,24.43,24.49,33700.0,24.55,24.78,24.43,24.49,33700.0
2007-11-28 09:40:00,24.48,24.6,24.35,24.53,30800.0,24.48,24.6,24.35,24.53,30800.0
2007-11-28 09:50:00,24.52,24.97,24.52,24.92,41300.0,24.52,24.97,24.52,24.92,41300.0
2007-11-28 10:00:00,24.87,24.99,24.8,24.95,84800.0,24.87,24.99,24.8,24.95,84800.0
2007-11-28 10:10:00,24.95,24.98,24.74,24.8,34700.0,24.95,24.98,24.74,24.8,34700.0
2007-11-28 10:20:00,24.8,24.86,24.7,24.82,16200.0,24.8,24.86,24.7,24.82,16200.0
2007-11-28 10:30:00,24.81,25.07,24.81,25.05,45800.0,24.81,25.07,24.81,25.05,45800.0
2007-11-28 10:40:00,25.05,25.24,25.0,25.23,55000.0,25.05,25.24,25.0,25.23,55000.0
2007-11-28 10:50:00,25.22,25.24,25.17,25.19,30900.0,25.22,25.24,25.17,25.19,30900.0
2007-11-28 11:00:00,25.19,25.23,25.11,25.13,20600.0,25.19,25.23,25.11,25.13,20600.0
2007-11-28 11:10:00,25.14,25.22,25.14,25.18,16600.0,25.14,25.22,25.14,25.18,16600.0
2007-11-28 11:20:00,25.17,25.17,25.04,25.1,28000.0,25.17,25.17,25.04,25.1,28000.0
2007-11-28 11:30:00,25.1,25.11,24.95,25.0,29800.0,25.1,25.11,24.95,25.0,29800.0
2007-11-28 11:40:00,24.98,25.03,24.84,24.86,29800.0,24.98,25.03,24.84,24.86,29800.0
2007-11-28 11:50:00,24.86,24.97,24.85,24.97,22800.0,24.86,24.97,24.85,24.97,22800.0
2007-11-28 12:00:00,24.96,25.03,24.94,24.96,23200.0,24.96,25.03,24.94,24.96,23200.0
2007-11-28 12:10:00,24.96,25.01,24.92,25.0,23800.0,24.96,25.01,24.92,25.0,23800.0
2007-11-28 12:20:00,25.0,25.1,24.99,25.08,18500.0,25.0,25.1,24.99,25.08,18500.0
2007-11-28 12:30:00,25.08,25.12,25.05,25.1,12500.0,25.08,25.12,25.05,25.1,12500.0
2007-11-28 12:40:00,25.1,25.14,25.09,25.11,12900.0,25.1,25.14,25.09,25.11,12900.0
2007-11-28 12:50:00,25.09,25.1,25.01,25.01,14100.0,25.09,25.1,25.01,25.01,14100.0
2007-11-28 13:00:00,25.02,25.05,25.01,25.03,15800.0,25.02,25.05,25.01,25.03,15800.0
2007-11-28 13:10:00,25.02,25.13,25.0,25.11,21900.0,25.02,25.13,25.0,25.11,21900.0
2007-11-28 13:20:00,25.11,25.18,25.07,25.09,20600.0,25.11,25.18,25.07,25.09,20600.0
2007-11-28 13:30:00,25.11,25.17,25.1,25.15,18400.0,25.11,25.17,25.1,25.15,18400.0
2007-11-28 13:40:00,25.13,25.14,25.04,25.1,22200.0,25.13,25.14,25.04,25.1,22200.0
2007-11-28 13:50:00,25.11,25.2,25.11,25.12,52200.0,25.11,25.2,25.11,25.12,52200.0
2007-11-28 14:00:00,25.12,25.18,25.09,25.18,77500.0,25.12,25.18,25.09,25.18,77500.0
2007-11-28 14:10:00,25.18,25.18,25.02,25.03,49900.0,25.18,25.18,25.02,25.03,49900.0
2007-11-28 14:20:00,25.03,25.03,24.89,24.97,26200.0,25.03,25.03,24.89,24.97,26200.0
2007-11-28 14:30:00,24.96,24.99,24.82,24.93,168000.0,24.96,24.99,24.82,24.93,168000.0
2007-11-28 14:40:00,24.93,24.96,24.81,24.84,40800.0,24.93,24.96,24.81,24.84,40800.0
2007-11-28 14:50:00,24.84,24.91,24.83,24.91,22900.0,24.84,24.91,24.83,24.91,22900.0
2007-11-28 15:00:00,24.9,24.96,24.87,24.95,31800.0,24.9,24.96,24.87,24.95,31800.0
2007-11-28 15:10:00,24.95,24.97,24.92,24.93,61100.0,24.95,24.97,24.92,24.93,61100.0
2007-11-28 15:20:00,24.94,24.97,24.83,24.91,101100.0,24.94,24.97,24.83,24.91,101100.0
2007-11-28 15:30:00,24.9,24.95,24.88,24.94,45900.0,24.9,24.95,24.88,24.94,45900.0
2007-11-28 15:40:00,24.94,24.97,24.86,24.91,91600.0,24.94,24.97,24.86,24.91,91600.0
2007-11-28 15:50:00,24.91,25.16,24.91,25.07,152700.0,24.91,25.16,24.91,25.07,152700.0
2007-11-29 09:30:00,25.21,25.22,24.61,24.97,45100.0,25.21,25.22,24.61,24.97,45100.0
2007-11-29 09:40:00,24.98,25.16,24.88,25.14,35400.0,24.98,25.16,24.88,25.14,35400.0
2007-11-29 09:50:00,25.14,25.24,25.03,25.06,27300.0,25.14,25.24,25.03,25.06,27300.0
2007-11-29 10:00:00,25.05,25.14,24.91,24.93,18600.0,25.05,25.14,24.91,24.93,18600.0
2007-11-29 10:10:00,24.94,24.99,24.89,24.9,18300.0,24.94,24.99,24.89,24.9,18300.0
2007-11-29 10:20:00,24.9,24.91,24.74,24.82,29500.0,24.9,24.91,24.74,24.82,29500.0
2007-11-29 10:30:00,24.82,24.97,24.79,24.97,15000.0,24.82,24.97,24.79,24.97,15000.0
2007-11-29 10:40:00,24.95,24.99,24.9,24.9,14900.0,24.95,24.99,24.9,24.9,14900.0
2007-11-29 10:50:00,24.88,25.01,24.85,24.97,22600.0,24.88,25.01,24.85,24.97,22600.0
2007-11-29 11:00:00,24.97,25.06,24.91,24.94,25400.0,24.97,25.06,24.91,24.94,25400.0
2007-11-29 11:10:00,24.94,24.96,24.86,24.9,14700.0,24.94,24.96,24.86,24.9,14700.0
2007-11-29 11:20:00,24.9,24.91,24.83,24.91,21700.0,24.9,24.91,24.83,24.91,21700.0
2007-11-29 11:30:00,24.93,25.02,24.9,24.93,18700.0,24.93,25.02,24.9,24.93,18700.0
2007-11-29 11:40:00,24.95,24.95,24.9,24.91,10700.0,24.95,24.95,24.9,24.91,10700.0
2007-11-29 11:50:00,24.89,24.99,24.89,24.94,14100.0,24.89,24.99,24.89,24.94,14100.0
2007-11-29 12:00:00,24.93,25.04,24.93,25.0,22000.0,24.93,25.04,24.93,25.0,22000.0
2007-11-29 12:10:00,24.99,24.99,24.91,24.91,15900.0,24.99,24.99,24.91,24.91,15900.0
2007-11-29 12:20:00,24.92,25.05,24.91,25.04,17500.0,24.92,25.05,24.91,25.04,17500.0
2007-11-29 12:30:00,25.05,25.19,25.03,25.18,19400.0,25.05,25.19,25.03,25.18,19400.0
2007-11-29 12:40:00,25.2,25.2,25.03,25.04,17900.0,25.2,25.2,25.03,25.04,17900.0
2007-11-29 12:50:00,25.05,25.08,24.97,24.99,16600.0,25.05,25.08,24.97,24.99,16600.0
2007-11-29 13:00:00,24.99,24.99,24.91,24.95,19400.0,24.99,24.99,24.91,24.95,19400.0
2007-11-29 13:10:00,24.93,24.97,24.93,24.94,26900.0,24.93,24.97,24.93,24.94,26900.0
2007-11-29 13:20:00,24.95,24.98,24.94,24.95,34900.0,24.95,24.98,24.94,24.95,34900.0
2007-11-29 13:30:00,24.96,25.01,24.96,25.0,28500.0,24.96,25.01,24.96,25.0,28500.0
2007-11-29 13:40:00,24.98,25.01,24.9,24.95,16200.0,24.98,25.01,24.9,24.95,16200.0
2007-11-29 13:50:00,24.96,25.05,24.96,25.0,36700.0,24.96,25.05,24.96,25.0,36700.0
2007-11-29 14:00:00,25.0,25.08,24.99,25.05,30900.0,25.0,25.08,24.99,25.05,30900.0
2007-11-29 14:10:00,25.05,25.1,25.02,25.03,28200.0,25.05,25.1,25.02,25.03,28200.0
2007-11-29 14:20:00,25.03,25.09,25.03,25.09,24200.0,25.03,25.09,25.03,25.09,24200.0
2007-11-29 14:30:00,25.05,25.11,25.01,25.08,18900.0,25.05,25.11,25.01,25.08,18900.0
2007-11-29 14:40:00,25.08,25.12,25.04,25.1,21900.0,25.08,25.12,25.04,25.1,21900.0
2007-11-29 14:50:00,25.1,25.14,25.06,25.09,32800.0,25.1,25.14,25.06,25.09,32800.0
2007-11-29 15:00:00,25.1,25.17,25.1,25.15,33700.0,25.1,25.17,25.1,25.15,33700.0
2007-11-29 15:10:00,25.16,25.21,25.1,25.15,32700.0,25.16,25.21,25.1,25.15,32700.0
2007-11-29 15:20:00,25.14,25.16,25.1,25.15,22000.0,25.14,25.16,25.1,25.15,22000.0
2007-11-29 15:30:00,25.15,25.16,25.03,25.15,41600.0,25.15,25.16,25.03,25.15,41600.0
2007-11-29 15:40:00,25.16,25.18,25.0,25.06,119300.0,25.16,25.18,25.0,25.06,119300.0
2007-11-29 15:50:00,25.08,25.1,25.02,25.08,72100.0,25.08,25.1,25.02,25.08,72100.0
2007-11-30 09:30:00,25.25,25.3,25.1,25.18,44000.0,25.25,25.3,25.1,25.18,44000.0
2007-11-30 09:40:00,25.18,25.31,25.15,25.29,25800.0,25.18,25.31,25.15,25.29,25800.0
2007-11-30 09:50:00,25.3,25.37,25.26,25.37,28000.0,25.3,25.37,25.26,25.37,28000.0
2007-11-30 10:00:00,25.4,25.4,25.26,25.33,21400.0,25.4,25.4,25.26,25.33,21400.0
2007-11-30 10:10:00,25.33,25.33,25.07,25.13,18300.0,25.33,25.33,25.07,25.13,18300.0
2007-11-30 10:20:00,25.12,25.3,25.05,25.28,19200.0,25.12,25.3,25.05,25.28,19200.0
2007-11-30 10:30:00,25.28,25.35,25.21,25.33,215000.0,25.28,25.35,25.21,25.33,215000.0
2007-11-30 10:40:00,25.34,25.34,25.25,25.26,59700.0,25.34,25.34,25.25,25.26,59700.0
2007-11-30 10:50:00,25.26,25.3,25.23,25.25,12800.0,25.26,25.3,25.23,25.25,12800.0
2007-11-30 11:00:00,25.25,25.3,25.22,25.25,92800.0,25.25,25.3,25.22,25.25,92800.0
2007-11-30 11:10:00,25.26,25.3,25.22,25.23,19200.0,25.26,25.3,25.22,25.23,19200.0
2007-11-30 11:20:00,25.22,25.32,25.21,25.29,26300.0,25.22,25.32,25.21,25.29,26300.0
2007-11-30 11:30:00,25.3,25.32,25.25,25.32,20000.0,25.3,25.32,25.25,25.32,20000.0
2007-11-30 11:40:00,25.32,25.41,25.32,25.4,17500.0,25.32,25.41,25.32,25.4,17500.0
2007-11-30 11:50:00,25.4,25.4,25.29,25.31,11300.0,25.4,25.4,25.29,25.31,11300.0
2007-11-30 12:00:00,25.31,25.34,25.3,25.31,11800.0,25.31,25.34,25.3,25.31,11800.0
2007-11-30 12:10:00,25.31,25.36,25.31,25.35,14500.0,25.31,25.36,25.31,25.35,14500.0
2007-11-30 12:20:00,25.36,25.38,25.29,25.38,20800.0,25.36,25.38,25.29,25.38,20800.0
2007-11-30 12:30:00,25.37,25.45,25.35,25.45,11100.0,25.37,25.45,25.35,25.45,11100.0
2007-11-30 12:40:00,25.45,25.45,25.36,25.39,24400.0,25.45,25.45,25.36,25.39,24400.0
2007-11-30 12:50:00,25.4,25.44,25.4,25.42,12200.0,25.4,25.44,25.4,25.42,12200.0
2007-11-30 13:00:00,25.44,25.44,25.4,25.42,14300.0,25.44,25.44,25.4,25.42,14300.0
2007-11-30 13:10:00,25.43,25.44,25.36,25.43,24400.0,25.43,25.44,25.36,25.43,24400.0
2007-11-30 13:20:00,25.41,25.5,25.41,25.48,23700.0,25.41,25.5,25.41,25.48,23700.0
2007-11-30 13:30:00,25.48,25.5,25.4,25.4,26400.0,25.48,25.5,25.4,25.4,26400.0
2007-11-30 13:40:00,25.4,25.46,25.38,25.42,14700.0,25.4,25.46,25.38,25.42,14700.0
2007-11-30 13:50:00,25.43,25.43,25.39,25.4,6500.0,25.43,25.43,25.39,25.4,6500.0
2007-11-30 14:00:00,25.4,25.45,25.36,25.4,33000.0,25.4,25.45,25.36,25.4,33000.0
2007-11-30 14:10:00,25.4,25.5,25.39,25.5,21300.0,25.4,25.5,25.39,25.5,21300.0
2007-11-30 14:20:00,25.5,25.57,25.48,25.48,21500.0,25.5,25.57,25.48,25.48,21500.0
2007-11-30 14:30:00,25.49,25.58,25.45,25.56,27300.0,25.49,25.58,25.45,25.56,27300.0
2007-11-30 14:40:00,25.55,25.57,25.42,25.43,25000.0,25.55,25.57,25.42,25.43,25000.0
2007-11-30 14:50:00,25.42,25.45,25.37,25.37,32500.0,25.42,25.45,25.37,25.37,32500.0
2007-11-30 15:00:00,25.37,25.39,25.22,25.22,29000.0,25.37,25.39,25.22,25.22,29000.0
2007-11-30 15:10:00,25.23,25.29,25.21,25.28,35000.0,25.23,25.29,25.21,25.28,35000.0
2007-11-30 15:20:00,25.27,25.37,25.25,25.32,36200.0,25.27,25.37,25.25,25.32,36200.0
2007-11-30 15:30:00,25.33,25.46,25.33,25.38,65300.0,25.33,25.46,25.33,25.38,65300.0
2007-11-30 15:40:00,25.37,25.43,25.33,25.36,52900.0,25.37,25.43,25.33,25.36,52900.0
2007-11-30 15:50:00,25.35,25.46,25.34,25.4,105300.0,25.35,25.46,25.34,25.4,105300.0
2007-12-03 09:30:00,24.8,25.09,24.61,25.09,62800.0,24.8,25.09,24.61,25.09,62800.0
2007-12-03 09:40:00,25.09,25.09,24.95,25.03,62100.0,25.09,25.09,24.95,25.03,62100.0
2007-12-03 09:50:00,25.04,25.26,25.03,25.13,33800.0,25.04,25.26,25.03,25.13,33800.0
2007-12-03 10:00:00,25.14,25.17,24.91,24.96,53300.0,25.14,25.17,24.91,24.96,53300.0
2007-12-03 10:10:00,24.96,25.01,24.95,24.97,26700.0,24.96,25.01,24.95,24.97,26700.0
2007-12-03 10:20:00,24.97,25.0,24.9,24.95,22700.0,24.97,25.0,24.9,24.95,22700.0
2007-12-03 10:30:00,24.93,25.12,24.92,25.1,25700.0,24.93,25.12,24.92,25.1,25700.0
2007-12-03 10:40:00,25.07,25.1,25.0,25.04,18400.0,25.07,25.1,25.0,25.04,18400.0
2007-12-03 10:50:00,25.02,25.02,24.91,25.0,30300.0,25.02,25.02,24.91,25.0,30300.0
2007-12-03 11:00:00,25.0,25.02,24.97,25.0,13200.0,25.0,25.02,24.97,25.0,13200.0
2007-12-03 11:10:00,25.0,25.0,24.83,24.92,32300.0,25.0,25.0,24.83,24.92,32300.0
2007-12-03 11:20:00,24.91,24.95,24.89,24.89,19200.0,24.91,24.95,24.89,24.89,19200.0
2007-12-03 11:30:00,24.89,24.95,24.85,24.89,28100.0,24.89,24.95,24.85,24.89,28100.0
2007-12-03 11:40:00,24.9,24.95,24.9,24.94,13400.0,24.9,24.95,24.9,24.94,13400.0
2007-12-03 11:50:00,24.94,24.94,24.85,24.86,22400.0,24.94,24.94,24.85,24.86,22400.0
2007-12-03 12:00:00,24.86,24.86,24.74,24.81,29000.0,24.86,24.86,24.74,24.81,29000.0
2007-12-03 12:10:00,24.81,24.94,24.81,24.87,38300.0,24.81,24.94,24.81,24.87,38300.0
2007-12-03 12:20:00,24.86,24.92,24.83,24.86,16400.0,24.86,24.92,24.83,24.86,16400.0
2007-12-03 12:30:00,24.87,24.87,24.77,24.77,13000.0,24.87,24.87,24.77,24.77,13000.0
2007-12-03 12:40:00,24.77,24.81,24.77,24.79,9900.0,24.77,24.81,24.77,24.79,9900.0
2007-12-03 12:50:00,24.79,24.86,24.78,24.83,22000.0,24.79,24.86,24.78,24.83,22000.0
2007-12-03 13:00:00,24.83,24.83,24.79,24.8,15500.0,24.83,24.83,24.79,24.8,15500.0
2007-12-03 13:10:00,24.8,24.82,24.75,24.82,20200.0,24.8,24.82,24.75,24.82,20200.0
2007-12-03 13:20:00,24.81,24.84,24.74,24.74,13100.0,24.81,24.84,24.74,24.74,13100.0
2007-12-03 13:30:00,24.74,24.76,24.68,24.69,26000.0,24.74,24.76,24.68,24.69,26000.0
2007-12-03 13:40:00,24.69,24.69,24.61,24.68,21500.0,24.69,24.69,24.61,24.68,21500.0
2007-12-03 13:50:00,24.67,24.68,24.62,24.62,16900.0,24.67,24.68,24.62,24.62,16900.0
2007-12-03 14:00:00,24.64,24.81,24.64,24.76,25000.0,24.64,24.81,24.64,24.76,25000.0
2007-12-03 14:10:00,24.76,24.78,24.73,24.77,18900.0,24.76,24.78,24.73,24.77,18900.0
2007-12-03 14:20:00,24.76,24.8,24.73,24.73,35400.0,24.76,24.8,24.73,24.73,35400.0
2007-12-03 14:30:00,24.73,24.85,24.7,24.85,42000.0,24.73,24.85,24.7,24.85,42000.0
2007-12-03 14:40:00,24.85,25.01,24.85,24.97,66800.0,24.85,25.01,24.85,24.97,66800.0
2007-12-03 14:50:00,24.97,25.02,24.94,24.94,26000.0,24.97,25.02,24.94,24.94,26000.0
2007-12-03 15:00:00,24.94,25.01,24.9,24.9,25900.0,24.94,25.01,24.9,24.9,25900.0
2007-12-03 15:10:00,24.9,24.98,24.9,24.9,34000.0,24.9,24.98,24.9,24.9,34000.0
2007-12-03 15:20:00,24.9,25.05,24.89,25.04,62100.0,24.9,25.05,24.89,25.04,62100.0
2007-12-03 15:30:00,25.04,25.06,24.99,25.0,68800.0,25.04,25.06,24.99,25.0,68800.0
2007-12-03 15:40:00,25.0,25.02,25.0,25.0,81500.0,25.0,25.02,25.0,25.0,81500.0
2007-12-03 15:50:00,25.0,25.07,25.0,25.0,148500.0,25.0,25.07,25.0,25.0,148500.0
2007-12-04 09:30:00,24.98,24.98,24.8,24.86,39600.0,24.98,24.98,24.8,24.86,39600.0
2007-12-04 09:40:00,24.86,24.9,24.82,24.85,20400.0,24.86,24.9,24.82,24.85,20400.0
2007-12-04 09:50:00,24.85,25.0,24.79,24.97,31400.0,24.85,25.0,24.79,24.97,31400.0
2007-12-04 10:00:00,25.0,25.03,24.89,24.9,11900.0,25.0,25.03,24.89,24.9,11900.0
2007-12-04 10:10:00,24.89,24.99,24.8,24.96,23300.0,24.89,24.99,24.8,24.96,23300.0
2007-12-04 10:20:00,24.96,25.05,24.93,25.02,42500.0,24.96,25.05,24.93,25.02,42500.0
2007-12-04 10:30:00,25.01,25.1,24.99,25.03,70200.0,25.01,25.1,24.99,25.03,70200.0
2007-12-04 10:40:00,25.03,25.1,24.98,25.04,58700.0,25.03,25.1,24.98,25.04,58700.0
2007-12-04 10:50:00,25.03,25.07,24.93,24.93,38800.0,25.03,25.07,24.93,24.93,38800.0
2007-12-04 11:00:00,24.93,24.98,24.92,24.95,24900.0,24.93,24.98,24.92,24.95,24900.0
2007-12-04 11:10:00,24.96,25.0,24.95,24.98,19400.0,24.96,25.0,24.95,24.98,19400.0
2007-12-04 11:20:00,24.98,25.0,24.92,24.92,17800.0,24.98,25.0,24.92,24.92,17800.0
2007-12-04 11:30:00,24.92,24.94,24.85,24.89,20400.0,24.92,24.94,24.85,24.89,20400.0
2007-12-04 11:40:00,24.89,25.0,24.87,25.0,26300.0,24.89,25.0,24.87,25.0,26300.0
2007-12-04 11:50:00,25.0,25.0,24.92,24.95,25700.0,25.0,25.0,24.92,24.95,25700.0
2007-12-04 12:00:00,24.95,25.04,24.93,25.0,30700.0,24.95,25.04,24.93,25.0,30700.0
2007-12-04 12:10:00,25.01,25.09,24.99,25.05,21700.0,25.01,25.09,24.99,25.05,21700.0
2007-12-04 12:20:00,25.04,25.11,25.04,25.09,23900.0,25.04,25.11,25.04,25.09,23900.0
2007-12-04 12:30:00,25.08,25.08,25.02,25.02,7600.0,25.08,25.08,25.02,25.02,7600.0
2007-12-04 12:40:00,25.03,25.19,25.02,25.14,18000.0,25.03,25.19,25.02,25.14,18000.0
2007-12-04 12:50:00,25.15,25.18,25.14,25.16,9600.0,25.15,25.18,25.14,25.16,9600.0
2007-12-04 13:00:00,25.16,25.22,25.15,25.17,15600.0,25.16,25.22,25.15,25.17,15600.0
2007-12-04 13:10:00,25.17,25.17,25.0,25.01,21300.0,25.17,25.17,25.0,25.01,21300.0
2007-12-04 13:20:00,25.01,25.08,24.99,25.06,13900.0,25.01,25.08,24.99,25.06,13900.0
2007-12-04 13:30:00,25.07,25.08,24.95,25.04,30400.0,25.07,25.08,24.95,25.04,30400.0
2007-12-04 13:40:00,25.05,25.08,24.97,25.08,20600.0,25.05,25.08,24.97,25.08,20600.0
2007-12-04 13:50:00,25.07,25.07,24.99,25.04,19700.0,25.07,25.07,24.99,25.04,19700.0
2007-12-04 14:00:00,25.04,25.04,24.97,24.98,38100.0,25.04,25.04,24.97,24.98,38100.0
2007-12-04 14:10:00,24.97,24.98,24.92,24.93,29100.0,24.97,24.98,24.92,24.93,29100.0
2007-12-04 14:20:00,24.93,25.0,24.9,25.0,34700.0,24.93,25.0,24.9,25.0,34700.0
2007-12-04 14:30:00,24.98,25.02,24.97,24.99,14200.0,24.98,25.02,24.97,24.99,14200.0
2007-12-04 14:40:00,24.99,25.07,24.99,25.03,22600.0,24.99,25.07,24.99,25.03,22600.0
2007-12-04 14:50:00,25.04,25.1,25.0,25.05,32700.0,25.04,25.1,25.0,25.05,32700.0
2007-12-04 15:00:00,25.06,25.11,25.04,25.09,29000.0,25.06,25.11,25.04,25.09,29000.0
2007-12-04 15:10:00,25.08,25.14,25.01,25.05,51000.0,25.08,25.14,25.01,25.05,51000.0
2007-12-04 15:20:00,25.04,25.1,24.99,25.01,51700.0,25.04,25.1,24.99,25.01,51700.0
2007-12-04 15:30:00,25.01,25.01,24.79,24.81,102600.0,25.01,25.01,24.79,24.81,102600.0
2007-12-04 15:40:00,24.81,24.82,24.8,24.81,82200.0,24.81,24.82,24.8,24.81,82200.0
2007-12-04 15:50:00,24.81,24.89,24.7,24.88,140800.0,24.81,24.89,24.7,24.88,140800.0
2007-12-05 09:30:00,25.28,25.45,25.18,25.22,74300.0,25.28,25.45,25.18,25.22,74300.0
2007-12-05 09:40:00,25.21,25.22,25.12,25.21,50400.0,25.21,25.22,25.12,25.21,50400.0
2007-12-05 09:50:00,25.2,25.26,25.18,25.21,40600.0,25.2,25.26,25.18,25.21,40600.0
2007-12-05 10:00:00,25.19,25.3,25.1,25.3,111300.0,25.19,25.3,25.1,25.3,111300.0
2007-12-05 10:10:00,25.3,25.35,25.28,25.33,37500.0,25.3,25.35,25.28,25.33,37500.0
2007-12-05 10:20:00,25.33,25.35,25.29,25.29,46500.0,25.33,25.35,25.29,25.29,46500.0
2007-12-05 10:30:00,25.29,25.33,25.26,25.31,35700.0,25.29,25.33,25.26,25.31,35700.0
2007-12-05 10:40:00,25.31,25.36,25.31,25.35,36100.0,25.31,25.36,25.31,25.35,36100.0
2007-12-05 10:50:00,25.35,25.45,25.35,25.44,32000.0,25.35,25.45,25.35,25.44,32000.0
2007-12-05 11:00:00,25.44,25.54,25.43,25.54,48600.0,25.44,25.54,25.43,25.54,48600.0
2007-12-05 11:10:00,25.54,25.64,25.53,25.62,64600.0,25.54,25.64,25.53,25.62,64600.0
2007-12-05 11:20:00,25.62,25.7,25.61,25.65,39800.0,25.62,25.7,25.61,25.65,39800.0
2007-12-05 11:30:00,25.65,25.68,25.52,25.52,39600.0,25.65,25.68,25.52,25.52,39600.0
2007-12-05 11:40:00,25.51,25.53,25.45,25.45,25100.0,25.51,25.53,25.45,25.45,25100.0
2007-12-05 11:50:00,25.45,25.5,25.44,25.49,20000.0,25.45,25.5,25.44,25.49,20000.0
2007-12-05 12:00:00,25.5,25.52,25.45,25.47,29100.0,25.5,25.52,25.45,25.47,29100.0
2007-12-05 12:10:00,25.46,25.46,25.35,25.43,21600.0,25.46,25.46,25.35,25.43,21600.0
2007-12-05 12:20:00,25.42,25.51,25.42,25.49,51100.0,25.42,25.51,25.42,25.49,51100.0
2007-12-05 12:30:00,25.49,25.53,25.49,25.52,18200.0,25.49,25.53,25.49,25.52,18200.0
2007-12-05 12:40:00,25.53,25.6,25.53,25.59,12700.0,25.53,25.6,25.53,25.59,12700.0
2007-12-05 12:50:00,25.59,25.59,25.37,25.41,33200.0,25.59,25.59,25.37,25.41,33200.0
2007-12-05 13:00:00,25.4,25.43,25.34,25.35,27000.0,25.4,25.43,25.34,25.35,27000.0
2007-12-05 13:10:00,25.35,25.45,25.34,25.44,29700.0,25.35,25.45,25.34,25.44,29700.0
2007-12-05 13:20:00,25.42,25.45,25.41,25.45,18900.0,25.42,25.45,25.41,25.45,18900.0
2007-12-05 13:30:00,25.44,25.51,25.44,25.48,13100.0,25.44,25.51,25.44,25.48,13100.0
2007-12-05 13:40:00,25.48,25.51,25.45,25.51,16500.0,25.48,25.51,25.45,25.51,16500.0
2007-12-05 13:50:00,25.52,25.57,25.51,25.53,12700.0,25.52,25.57,25.51,25.53,12700.0
2007-12-05 14:00:00,25.51,25.6,25.49,25.59,15600.0,25.51,25.6,25.49,25.59,15600.0
2007-12-05 14:10:00,25.59,25.61,25.5,25.53,29700.0,25.59,25.61,25.5,25.53,29700.0
2007-12-05 14:20:00,25.54,25.57,25.43,25.45,32900.0,25.54,25.57,25.43,25.45,32900.0
2007-12-05 14:30:00,25.44,25.49,25.38,25.44,43600.0,25.44,25.49,25.38,25.44,43600.0
2007-12-05 14:40:00,25.45,25.51,25.44,25.49,31300.0,25.45,25.51,25.44,25.49,31300.0
2007-12-05 14:50:00,25.49,25.5,25.38,25.45,42700.0,25.49,25.5,25.38,25.45,42700.0
2007-12-05 15:00:00,25.43,25.46,25.4,25.46,18000.0,25.43,25.46,25.4,25.46,18000.0
2007-12-05 15:10:00,25.47,25.56,25.46,25.56,31800.0,25.47,25.56,25.46,25.56,31800.0
2007-12-05 15:20:00,25.58,25.6,25.4,25.42,48800.0,25.58,25.6,25.4,25.42,48800.0
2007-12-05 15:30:00,25.42,25.46,25.38,25.45,84600.0,25.42,25.46,25.38,25.45,84600.0
2007-12-05 15:40:00,25.44,25.49,25.4,25.45,37700.0,25.44,25.49,25.4,25.45,37700.0
2007-12-05 15:50:00,25.45,25.51,25.43,25.51,88000.0,25.45,25.51,25.43,25.51,88000.0
2007-12-06 09:30:00,25.45,25.45,25.16,25.22,34100.0,25.45,25.45,25.16,25.22,34100.0
2007-12-06 09:40:00,25.23,25.56,25.22,25.5,67800.0,25.23,25.56,25.22,25.5,67800.0
2007-12-06 09:50:00,25.49,25.53,25.42,25.44,75400.0,25.49,25.53,25.42,25.44,75400.0
2007-12-06 10:00:00,25.43,25.49,25.43,25.45,40600.0,25.43,25.49,25.43,25.45,40600.0
2007-12-06 10:10:00,25.46,25.51,25.27,25.31,34500.0,25.46,25.51,25.27,25.31,34500.0
2007-12-06 10:20:00,25.32,25.38,25.26,25.27,58800.0,25.32,25.38,25.26,25.27,58800.0
2007-12-06 10:30:00,25.28,25.32,25.1,25.12,65300.0,25.28,25.32,25.1,25.12,65300.0
2007-12-06 10:40:00,25.11,25.14,25.1,25.12,39600.0,25.11,25.14,25.1,25.12,39600.0
2007-12-06 10:50:00,25.12,25.33,25.1,25.32,124500.0,25.12,25.33,25.1,25.32,124500.0
2007-12-06 11:00:00,25.32,25.43,25.31,25.43,23900.0,25.32,25.43,25.31,25.43,23900.0
2007-12-06 11:10:00,25.43,25.54,25.4,25.52,23600.0,25.43,25.54,25.4,25.52,23600.0
2007-12-06 11:20:00,25.5,25.55,25.47,25.48,32700.0,25.5,25.55,25.47,25.48,32700.0
2007-12-06 11:30:00,25.47,25.5,25.43,25.49,23600.0,25.47,25.5,25.43,25.49,23600.0
2007-12-06 11:40:00,25.48,25.5,25.44,25.47,21600.0,25.48,25.5,25.44,25.47,21600.0
2007-12-06 11:50:00,25.48,25.52,25.47,25.51,50100.0,25.48,25.52,25.47,25.51,50100.0
2007-12-06 12:00:00,25.5,25.51,25.48,25.51,21200.0,25.5,25.51,25.48,25.51,21200.0
2007-12-06 12:10:00,25.51,25.51,25.44,25.44,13400.0,25.51,25.51,25.44,25.44,13400.0
2007-12-06 12:20:00,25.44,25.5,25.44,25.5,15400.0,25.44,25.5,25.44,25.5,15400.0
2007-12-06 12:30:00,25.5,25.53,25.49,25.51,29400.0,25.5,25.53,25.49,25.51,29400.0
2007-12-06 12:40:00,25.52,25.53,25.47,25.53,20800.0,25.52,25.53,25.47,25.53,20800.0
2007-12-06 12:50:00,25.53,25.66,25.51,25.62,21100.0,25.53,25.66,25.51,25.62,21100.0
2007-12-06 13:00:00,25.64,25.67,25.61,25.65,16400.0,25.64,25.67,25.61,25.65,16400.0
2007-12-06 13:10:00,25.66,25.68,25.62,25.62,9800.0,25.66,25.68,25.62,25.62,9800.0
2007-12-06 13:20:00,25.63,25.66,25.62,25.65,35300.0,25.63,25.66,25.62,25.65,35300.0
2007-12-06 13:30:00,25.65,25.66,25.54,25.55,20500.0,25.65,25.66,25.54,25.55,20500.0
2007-12-06 13:40:00,25.56,25.67,25.56,25.63,14700.0,25.56,25.67,25.56,25.63,14700.0
2007-12-06 13:50:00,25.63,25.64,25.52,25.58,17500.0,25.63,25.64,25.52,25.58,17500.0
2007-12-06 14:00:00,25.59,25.74,25.57,25.73,17200.0,25.59,25.74,25.57,25.73,17200.0
2007-12-06 14:10:00,25.73,25.76,25.71,25.76,18800.0,25.73,25.76,25.71,25.76,18800.0
2007-12-06 14:20:00,25.76,25.79,25.71,25.75,24900.0,25.76,25.79,25.71,25.75,24900.0
2007-12-06 14:30:00,25.75,25.89,25.75,25.87,37900.0,25.75,25.89,25.75,25.87,37900.0
2007-12-06 14:40:00,25.87,25.98,25.87,25.96,24000.0,25.87,25.98,25.87,25.96,24000.0
2007-12-06 14:50:00,25.96,25.99,25.94,25.95,14000.0,25.96,25.99,25.94,25.95,14000.0
2007-12-06 15:00:00,25.96,26.01,25.95,25.96,47200.0,25.96,26.01,25.95,25.96,47200.0
2007-12-06 15:10:00,25.95,26.05,25.94,26.01,47200.0,25.95,26.05,25.94,26.01,47200.0
2007-12-06 15:20:00,26.02,26.06,25.97,26.04,42200.0,26.02,26.06,25.97,26.04,42200.0
2007-12-06 15:30:00,26.03,26.04,25.78,25.81,85000.0,26.03,26.04,25.78,25.81,85000.0
2007-12-06 15:40:00,25.82,25.89,25.59,25.8,116100.0,25.82,25.89,25.59,25.8,116100.0
2007-12-06 15:50:00,25.8,26.0,25.79,25.9,89500.0,25.8,26.0,25.79,25.9,89500.0
2007-12-07 09:30:00,25.69,26.05,25.69,25.98,17500.0,25.69,26.05,25.69,25.98,17500.0
2007-12-07 09:40:00,25.97,25.98,25.74,25.76,18600.0,25.97,25.98,25.74,25.76,18600.0
2007-12-07 09:50:00,25.77,25.79,25.57,25.7,25200.0,25.77,25.79,25.57,25.7,25200.0
2007-12-07 10:00:00,25.71,25.9,25.71,25.85,13200.0,25.71,25.9,25.71,25.85,13200.0
2007-12-07 10:10:00,25.85,25.91,25.8,25.84,21400.0,25.85,25.91,25.8,25.84,21400.0
2007-12-07 10:20:00,25.83,25.83,25.73,25.75,19700.0,25.83,25.83,25.73,25.75,19700.0
2007-12-07 10:30:00,25.76,25.76,25.64,25.67,13600.0,25.76,25.76,25.64,25.67,13600.0
2007-12-07 10:40:00,25.67,25.7,25.66,25.67,14900.0,25.67,25.7,25.66,25.67,14900.0
2007-12-07 10:50:00,25.68,25.68,25.62,25.64,16600.0,25.68,25.68,25.62,25.64,16600.0
2007-12-07 11:00:00,25.65,25.66,25.56,25.63,33700.0,25.65,25.66,25.56,25.63,33700.0
2007-12-07 11:10:00,25.63,25.72,25.62,25.71,25000.0,25.63,25.72,25.62,25.71,25000.0
2007-12-07 11:20:00,25.71,25.76,25.69,25.76,15100.0,25.71,25.76,25.69,25.76,15100.0
2007-12-07 11:30:00,25.76,25.87,25.74,25.84,22400.0,25.76,25.87,25.74,25.84,22400.0
2007-12-07 11:40:00,25.85,25.89,25.84,25.88,14700.0,25.85,25.89,25.84,25.88,14700.0
2007-12-07 11:50:00,25.88,25.9,25.79,25.8,31700.0,25.88,25.9,25.79,25.8,31700.0
2007-12-07 12:00:00,25.8,25.81,25.72,25.73,18100.0,25.8,25.81,25.72,25.73,18100.0
2007-12-07 12:10:00,25.73,25.74,25.7,25.7,12200.0,25.73,25.74,25.7,25.7,12200.0
2007-12-07 12:20:00,25.72,25.73,25.69,25.7,7800.0,25.72,25.73,25.69,25.7,7800.0
2007-12-07 12:30:00,25.69,25.7,25.66,25.66,12300.0,25.69,25.7,25.66,25.66,12300.0
2007-12-07 12:40:00,25.66,25.66,25.61,25.61,7700.0,25.66,25.66,25.61,25.61,7700.0
2007-12-07 12:50:00,25.61,25.64,25.58,25.58,9300.0,25.61,25.64,25.58,25.58,9300.0
2007-12-07 13:00:00,25.58,25.6,25.55,25.56,11000.0,25.58,25.6,25.55,25.56,11000.0
2007-12-07 13:10:00,25.55,25.56,25.51,25.51,9100.0,25.55,25.56,25.51,25.51,9100.0
2007-12-07 13:20:00,25.52,25.52,25.4,25.45,32000.0,25.52,25.52,25.4,25.45,32000.0
2007-12-07 13:30:00,25.45,25.51,25.45,25.51,30000.0,25.45,25.51,25.45,25.51,30000.0
2007-12-07 13:40:00,25.5,25.5,25.43,25.45,15300.0,25.5,25.5,25.43,25.45,15300.0
2007-12-07 13:50:00,25.45,25.54,25.43,25.52,25600.0,25.45,25.54,25.43,25.52,25600.0
2007-12-07 14:00:00,25.53,25.61,25.51,25.61,15900.0,25.53,25.61,25.51,25.61,15900.0
2007-12-07 14:10:00,25.6,25.62,25.59,25.6,25300.0,25.6,25.62,25.59,25.6,25300.0
2007-12-07 14:20:00,25.6,25.63,25.59,25.61,15500.0,25.6,25.63,25.59,25.61,15500.0
2007-12-07 14:30:00,25.61,25.71,25.6,25.7,29600.0,25.61,25.71,25.6,25.7,29600.0
2007-12-07 14:40:00,25.7,25.72,25.64,25.65,13300.0,25.7,25.72,25.64,25.65,13300.0
2007-12-07 14:50:00,25.66,25.66,25.52,25.53,23800.0,25.66,25.66,25.52,25.53,23800.0
2007-12-07 15:00:00,25.53,25.66,25.53,25.63,31500.0,25.53,25.66,25.53,25.63,31500.0
2007-12-07 15:10:00,25.64,25.7,25.6,25.6,24600.0,25.64,25.7,25.6,25.6,24600.0
2007-12-07 15:20:00,25.61,25.67,25.51,25.52,36800.0,25.61,25.67,25.51,25.52,36800.0
2007-12-07 15:30:00,25.53,25.54,25.36,25.37,49900.0,25.53,25.54,25.36,25.37,49900.0
2007-12-07 15:40:00,25.38,25.38,25.23,25.34,57000.0,25.38,25.38,25.23,25.34,57000.0
2007-12-07 15:50:00,25.36,25.48,25.32,25.47,110600.0,25.36,25.48,25.32,25.47,110600.0
2007-12-10 09:30:00,25.49,25.72,25.49,25.59,53700.0,25.49,25.72,25.49,25.59,53700.0
2007-12-10 09:40:00,25.57,25.6,25.49,25.49,36300.0,25.57,25.6,25.49,25.49,36300.0
2007-12-10 09:50:00,25.51,25.53,25.36,25.37,66200.0,25.51,25.53,25.36,25.37,66200.0
2007-12-10 10:00:00,25.4,25.49,25.27,25.34,49900.0,25.4,25.49,25.27,25.34,49900.0
2007-12-10 10:10:00,25.34,25.35,25.21,25.25,38100.0,25.34,25.35,25.21,25.25,38100.0
2007-12-10 10:20:00,25.27,25.4,25.21,25.34,24800.0,25.27,25.4,25.21,25.34,24800.0
2007-12-10 10:30:00,25.36,25.37,25.22,25.31,34300.0,25.36,25.37,25.22,25.31,34300.0
2007-12-10 10:40:00,25.31,25.49,25.25,25.47,30800.0,25.31,25.49,25.25,25.47,30800.0
2007-12-10 10:50:00,25.47,25.48,25.39,25.47,53600.0,25.47,25.48,25.39,25.47,53600.0
2007-12-10 11:00:00,25.47,25.47,25.4,25.46,32900.0,25.47,25.47,25.4,25.46,32900.0
2007-12-10 11:10:00,25.44,25.46,25.41,25.46,33800.0,25.44,25.46,25.41,25.46,33800.0
2007-12-10 11:20:00,25.43,25.44,25.33,25.33,17700.0,25.43,25.44,25.33,25.33,17700.0
2007-12-10 11:30:00,25.34,25.4,25.25,25.33,26900.0,25.34,25.4,25.25,25.33,26900.0
2007-12-10 11:40:00,25.34,25.34,25.26,25.28,18500.0,25.34,25.34,25.26,25.28,18500.0
2007-12-10 11:50:00,25.28,25.29,25.18,25.26,31500.0,25.28,25.29,25.18,25.26,31500.0
2007-12-10 12:00:00,25.27,25.29,25.21,25.28,48100.0,25.27,25.29,25.21,25.28,48100.0
2007-12-10 12:10:00,25.28,25.3,25.28,25.3,62700.0,25.28,25.3,25.28,25.3,62700.0
2007-12-10 12:20:00,25.3,25.31,25.24,25.29,38200.0,25.3,25.31,25.24,25.29,38200.0
2007-12-10 12:30:00,25.29,25.39,25.26,25.32,40200.0,25.29,25.39,25.26,25.32,40200.0
2007-12-10 12:40:00,25.35,25.51,25.35,25.51,21800.0,25.35,25.51,25.35,25.51,21800.0
2007-12-10 12:50:00,25.5,25.51,25.42,25.5,28200.0,25.5,25.51,25.42,25.5,28200.0
2007-12-10 13:00:00,25.5,25.5,25.48,25.49,25200.0,25.5,25.5,25.48,25.49,25200.0
2007-12-10 13:10:00,25.49,25.5,25.41,25.47,40400.0,25.49,25.5,25.41,25.47,40400.0
2007-12-10 13:20:00,25.49,25.5,25.41,25.41,28100.0,25.49,25.5,25.41,25.41,28100.0
2007-12-10 13:30:00,25.41,25.45,25.31,25.39,34900.0,25.41,25.45,25.31,25.39,34900.0
2007-12-10 13:40:00,25.39,25.43,25.29,25.31,26700.0,25.39,25.43,25.29,25.31,26700.0
2007-12-10 13:50:00,25.3,25.3,25.09,25.12,49900.0,25.3,25.3,25.09,25.12,49900.0
2007-12-10 14:00:00,25.11,25.16,25.1,25.16,35200.0,25.11,25.16,25.1,25.16,35200.0
2007-12-10 14:10:00,25.15,25.18,25.13,25.17,29800.0,25.15,25.18,25.13,25.17,29800.0
2007-12-10 14:20:00,25.15,25.18,25.1,25.13,28100.0,25.15,25.18,25.1,25.13,28100.0
2007-12-10 14:30:00,25.12,25.15,25.1,25.14,35100.0,25.12,25.15,25.1,25.14,35100.0
2007-12-10 14:40:00,25.15,25.21,25.14,25.17,31500.0,25.15,25.21,25.14,25.17,31500.0
2007-12-10 14:50:00,25.18,25.23,25.11,25.18,31800.0,25.18,25.23,25.11,25.18,31800.0
2007-12-10 15:00:00,25.18,25.29,25.17,25.28,35300.0,25.18,25.29,25.17,25.28,35300.0
2007-12-10 15:10:00,25.28,25.34,25.27,25.29,30500.0,25.28,25.34,25.27,25.29,30500.0
2007-12-10 15:20:00,25.31,25.32,25.26,25.3,25200.0,25.31,25.32,25.26,25.3,25200.0
2007-12-10 15:30:00,25.3,25.32,25.19,25.27,80000.0,25.3,25.32,25.19,25.27,80000.0
2007-12-10 15:40:00,25.27,25.38,25.25,25.35,47700.0,25.27,25.38,25.25,25.35,47700.0
2007-12-10 15:50:00,25.34,25.5,25.32,25.47,69300.0,25.34,25.5,25.32,25.47,69300.0
2007-12-11 09:30:00,25.41,25.69,25.41,25.65,22500.0,25.41,25.69,25.41,25.65,22500.0
2007-12-11 09:40:00,25.65,25.84,25.65,25.83,17700.0,25.65,25.84,25.65,25.83,17700.0
2007-12-11 09:50:00,25.83,25.84,25.46,25.51,32800.0,25.83,25.84,25.46,25.51,32800.0
2007-12-11 10:00:00,25.52,25.64,25.51,25.57,31800.0,25.52,25.64,25.51,25.57,31800.0
2007-12-11 10:10:00,25.58,25.59,25.4,25.4,34100.0,25.58,25.59,25.4,25.4,34100.0
2007-12-11 10:20:00,25.41,25.58,25.4,25.58,70000.0,25.41,25.58,25.4,25.58,70000.0
2007-12-11 10:30:00,25.57,25.73,25.57,25.67,67700.0,25.57,25.73,25.57,25.67,67700.0
2007-12-11 10:40:00,25.67,25.69,25.63,25.65,21000.0,25.67,25.69,25.63,25.65,21000.0
2007-12-11 10:50:00,25.64,25.65,25.45,25.46,50700.0,25.64,25.65,25.45,25.46,50700.0
2007-12-11 11:00:00,25.47,25.6,25.47,25.6,35200.0,25.47,25.6,25.47,25.6,35200.0
2007-12-11 11:10:00,25.6,25.6,25.48,25.59,30600.0,25.6,25.6,25.48,25.59,30600.0
2007-12-11 11:20:00,25.6,25.63,25.56,25.6,16100.0,25.6,25.63,25.56,25.6,16100.0
2007-12-11 11:30:00,25.6,25.6,25.55,25.56,13600.0,25.6,25.6,25.55,25.56,13600.0
2007-12-11 11:40:00,25.57,25.6,25.55,25.59,22500.0,25.57,25.6,25.55,25.59,22500.0
2007-12-11 11:50:00,25.6,25.6,25.53,25.57,19500.0,25.6,25.6,25.53,25.57,19500.0
2007-12-11 12:00:00,25.58,25.6,25.57,25.58,9600.0,25.58,25.6,25.57,25.58,9600.0
2007-12-11 12:10:00,25.58,25.65,25.57,25.65,27700.0,25.58,25.65,25.57,25.65,27700.0
2007-12-11 12:20:00,25.65,25.67,25.59,25.59,50800.0,25.65,25.67,25.59,25.59,50800.0
2007-12-11 12:30:00,25.59,25.63,25.59,25.6,10200.0,25.59,25.63,25.59,25.6,10200.0
2007-12-11 12:40:00,25.6,25.63,25.54,25.63,14400.0,25.6,25.63,25.54,25.63,14400.0
2007-12-11 12:50:00,25.62,25.7,25.58,25.59,31400.0,25.62,25.7,25.58,25.59,31400.0
2007-12-11 13:00:00,25.6,25.78,25.6,25.77,31800.0,25.6,25.78,25.6,25.77,31800.0
2007-12-11 13:10:00,25.76,25.87,25.74,25.85,18400.0,25.76,25.87,25.74,25.85,18400.0
2007-12-11 13:20:00,25.85,26.06,25.84,25.98,41500.0,25.85,26.06,25.84,25.98,41500.0
2007-12-11 13:30:00,25.98,25.99,25.84,25.84,18600.0,25.98,25.99,25.84,25.84,18600.0
2007-12-11 13:40:00,25.83,25.87,25.73,25.83,37000.0,25.83,25.87,25.73,25.83,37000.0
2007-12-11 13:50:00,25.83,25.87,25.76,25.86,24100.0,25.83,25.87,25.76,25.86,24100.0
2007-12-11 14:00:00,25.85,25.93,25.81,25.9,35200.0,25.85,25.93,25.81,25.9,35200.0
2007-12-11 14:10:00,25.93,25.98,25.58,25.61,66000.0,25.93,25.98,25.58,25.61,66000.0
2007-12-11 14:20:00,25.6,25.72,25.43,25.72,77700.0,25.6,25.72,25.43,25.72,77700.0
2007-12-11 14:30:00,25.63,25.72,25.48,25.54,58900.0,25.63,25.72,25.48,25.54,58900.0
2007-12-11 14:40:00,25.54,25.62,25.42,25.55,73300.0,25.54,25.62,25.42,25.55,73300.0
2007-12-11 14:50:00,25.56,25.58,25.45,25.47,43600.0,25.56,25.58,25.45,25.47,43600.0
2007-12-11 15:00:00,25.48,25.49,25.27,25.41,63500.0,25.48,25.49,25.27,25.41,63500.0
2007-12-11 15:10:00,25.4,25.51,25.37,25.45,61500.0,25.4,25.51,25.37,25.45,61500.0
2007-12-11 15:20:00,25.45,25.5,25.39,25.42,44500.0,25.45,25.5,25.39,25.42,44500.0
2007-12-11 15:30:00,25.43,25.51,25.27,25.28,60200.0,25.43,25.51,25.27,25.28,60200.0
2007-12-11 15:40:00,25.29,25.39,25.25,25.31,65000.0,25.29,25.39,25.25,25.31,65000.0
2007-12-11 15:50:00,25.3,25.35,25.07,25.18,161100.0,25.3,25.35,25.07,25.18,161100.0
2007-12-12 09:30:00,25.79,25.87,25.5,25.83,44500.0,25.79,25.87,25.5,25.83,44500.0
2007-12-12 09:40:00,25.84,25.89,25.63,25.63,33800.0,25.84,25.89,25.63,25.63,33800.0
2007-12-12 09:50:00,25.62,25.66,25.42,25.45,49400.0,25.62,25.66,25.42,25.45,49400.0
2007-12-12 10:00:00,25.45,25.47,25.32,25.37,28300.0,25.45,25.47,25.32,25.37,28300.0
2007-12-12 10:10:00,25.38,25.49,25.35,25.45,32600.0,25.38,25.49,25.35,25.45,32600.0
2007-12-12 10:20:00,25.45,25.61,25.44,25.58,30700.0,25.45,25.61,25.44,25.58,30700.0
2007-12-12 10:30:00,25.58,25.58,25.39,25.47,21900.0,25.58,25.58,25.39,25.47,21900.0
2007-12-12 10:40:00,25.46,25.5,25.38,25.39,34500.0,25.46,25.5,25.38,25.39,34500.0
2007-12-12 10:50:00,25.38,25.47,25.37,25.4,19700.0,25.38,25.47,25.37,25.4,19700.0
2007-12-12 11:00:00,25.4,25.64,25.37,25.63,27900.0,25.4,25.64,25.37,25.63,27900.0
2007-12-12 11:10:00,25.64,25.72,25.57,25.72,26900.0,25.64,25.72,25.57,25.72,26900.0
2007-12-12 11:20:00,25.71,25.77,25.66,25.73,44500.0,25.71,25.77,25.66,25.73,44500.0
2007-12-12 11:30:00,25.73,25.76,25.65,25.75,41800.0,25.73,25.76,25.65,25.75,41800.0
2007-12-12 11:40:00,25.74,25.86,25.74,25.83,34400.0,25.74,25.86,25.74,25.83,34400.0
2007-12-12 11:50:00,25.82,25.82,25.74,25.76,29400.0,25.82,25.82,25.74,25.76,29400.0
2007-12-12 12:00:00,25.76,25.77,25.67,25.71,31100.0,25.76,25.77,25.67,25.71,31100.0
2007-12-12 12:10:00,25.71,25.89,25.71,25.85,43100.0,25.71,25.89,25.71,25.85,43100.0
2007-12-12 12:20:00,25.85,25.93,25.81,25.92,40600.0,25.85,25.93,25.81,25.92,40600.0
2007-12-12 12:30:00,25.92,25.94,25.85,25.88,55800.0,25.92,25.94,25.85,25.88,55800.0
2007-12-12 12:40:00,25.88,25.89,25.74,25.79,98200.0,25.88,25.89,25.74,25.79,98200.0
2007-12-12 12:50:00,25.79,25.79,25.65,25.66,66700.0,25.79,25.79,25.65,25.66,66700.0
2007-12-12 13:00:00,25.66,25.67,25.6,25.62,50800.0,25.66,25.67,25.6,25.62,50800.0
2007-12-12 13:10:00,25.63,25.7,25.59,25.63,32400.0,25.63,25.7,25.59,25.63,32400.0
2007-12-12 13:20:00,25.64,25.66,25.58,25.6,20700.0,25.64,25.66,25.58,25.6,20700.0
2007-12-12 13:30:00,25.59,25.65,25.55,25.62,42700.0,25.59,25.65,25.55,25.62,42700.0
2007-12-12 13:40:00,25.61,25.64,25.59,25.62,20500.0,25.61,25.64,25.59,25.62,20500.0
2007-12-12 13:50:00,25.62,25.62,25.42,25.49,60300.0,25.62,25.62,25.42,25.49,60300.0
2007-12-12 14:00:00,25.49,25.51,25.44,25.47,44500.0,25.49,25.51,25.44,25.47,44500.0
2007-12-12 14:10:00,25.48,25.5,25.47,25.48,22400.0,25.48,25.5,25.47,25.48,22400.0
2007-12-12 14:20:00,25.48,25.48,25.31,25.32,68800.0,25.48,25.48,25.31,25.32,68800.0
2007-12-12 14:30:00,25.3,25.31,25.21,25.31,46500.0,25.3,25.31,25.21,25.31,46500.0
2007-12-12 14:40:00,25.3,25.37,25.28,25.29,29800.0,25.3,25.37,25.28,25.29,29800.0
2007-12-12 14:50:00,25.29,25.31,25.19,25.2,53600.0,25.29,25.31,25.19,25.2,53600.0
2007-12-12 15:00:00,25.2,25.2,25.03,25.16,73000.0,25.2,25.2,25.03,25.16,73000.0
2007-12-12 15:10:00,25.15,25.15,24.86,24.9,81800.0,25.15,25.15,24.86,24.9,81800.0
2007-12-12 15:20:00,24.9,24.99,24.82,24.88,100500.0,24.9,24.99,24.82,24.88,100500.0
2007-12-12 15:30:00,24.89,24.9,24.75,24.77,111200.0,24.89,24.9,24.75,24.77,111200.0
2007-12-12 15:40:00,24.77,25.01,24.77,25.0,135300.0,24.77,25.01,24.77,25.0,135300.0
2007-12-12 15:50:00,25.01,25.21,24.99,25.16,182800.0,25.01,25.21,24.99,25.16,182800.0
2007-12-13 09:30:00,24.31,25.04,24.14,24.96,59400.0,24.31,25.04,24.14,24.96,59400.0
2007-12-13 09:40:00,24.93,24.96,24.5,24.57,40600.0,24.93,24.96,24.5,24.57,40600.0
2007-12-13 09:50:00,24.6,24.75,24.6,24.63,55600.0,24.6,24.75,24.6,24.63,55600.0
2007-12-13 10:00:00,24.65,24.86,24.63,24.81,37500.0,24.65,24.86,24.63,24.81,37500.0
2007-12-13 10:10:00,24.82,24.88,24.74,24.86,34100.0,24.82,24.88,24.74,24.86,34100.0
2007-12-13 10:20:00,24.84,24.91,24.75,24.8,36500.0,24.84,24.91,24.75,24.8,36500.0
2007-12-13 10:30:00,24.77,24.86,24.7,24.81,29400.0,24.77,24.86,24.7,24.81,29400.0
2007-12-13 10:40:00,24.82,24.99,24.75,24.99,37000.0,24.82,24.99,24.75,24.99,37000.0
2007-12-13 10:50:00,24.99,25.03,24.9,24.9,35800.0,24.99,25.03,24.9,24.9,35800.0
2007-12-13 11:00:00,24.9,25.03,24.89,25.01,34100.0,24.9,25.03,24.89,25.01,34100.0
2007-12-13 11:10:00,25.0,25.06,24.83,24.83,30400.0,25.0,25.06,24.83,24.83,30400.0
2007-12-13 11:20:00,24.83,24.89,24.74,24.83,16500.0,24.83,24.89,24.74,24.83,16500.0
2007-12-13 11:30:00,24.8,24.86,24.73,24.76,11700.0,24.8,24.86,24.73,24.76,11700.0
2007-12-13 11:40:00,24.78,24.92,24.78,24.92,8000.0,24.78,24.92,24.78,24.92,8000.0
2007-12-13 11:50:00,24.93,25.0,24.93,24.99,8400.0,24.93,25.0,24.93,24.99,8400.0
2007-12-13 12:00:00,24.99,25.0,24.98,25.0,26500.0,24.99,25.0,24.98,25.0,26500.0
2007-12-13 12:10:00,25.0,25.0,24.95,24.96,20000.0,25.0,25.0,24.95,24.96,20000.0
2007-12-13 12:20:00,24.96,24.96,24.88,24.88,13800.0,24.96,24.96,24.88,24.88,13800.0
2007-12-13 12:30:00,24.88,24.89,24.85,24.87,15100.0,24.88,24.89,24.85,24.87,15100.0
2007-12-13 12:40:00,24.86,24.87,24.83,24.85,24200.0,24.86,24.87,24.83,24.85,24200.0
2007-12-13 12:50:00,24.85,24.95,24.85,24.9,12100.0,24.85,24.95,24.85,24.9,12100.0
2007-12-13 13:00:00,24.91,25.03,24.9,25.03,13500.0,24.91,25.03,24.9,25.03,13500.0
2007-12-13 13:10:00,25.02,25.06,24.96,24.98,23700.0,25.02,25.06,24.96,24.98,23700.0
2007-12-13 13:20:00,24.96,25.03,24.94,25.02,26000.0,24.96,25.03,24.94,25.02,26000.0
2007-12-13 13:30:00,25.02,25.04,24.9,24.9,8800.0,25.02,25.04,24.9,24.9,8800.0
2007-12-13 13:40:00,24.9,24.97,24.9,24.92,22400.0,24.9,24.97,24.9,24.92,22400.0
2007-12-13 13:50:00,24.93,24.97,24.9,24.94,15800.0,24.93,24.97,24.9,24.94,15800.0
2007-12-13 14:00:00,24.95,25.07,24.92,25.01,25200.0,24.95,25.07,24.92,25.01,25200.0
2007-12-13 14:10:00,25.01,25.07,24.97,25.04,14500.0,25.01,25.07,24.97,25.04,14500.0
2007-12-13 14:20:00,25.02,25.03,24.91,24.95,20100.0,25.02,25.03,24.91,24.95,20100.0
2007-12-13 14:30:00,24.94,24.96,24.87,24.93,14200.0,24.94,24.96,24.87,24.93,14200.0
2007-12-13 14:40:00,24.92,24.98,24.91,24.94,19500.0,24.92,24.98,24.91,24.94,19500.0
2007-12-13 14:50:00,24.94,25.01,24.94,24.97,32300.0,24.94,25.01,24.94,24.97,32300.0
2007-12-13 15:00:00,24.98,25.0,24.89,24.9,43300.0,24.98,25.0,24.89,24.9,43300.0
2007-12-13 15:10:00,24.92,24.93,24.79,24.83,46200.0,24.92,24.93,24.79,24.83,46200.0
2007-12-13 15:20:00,24.83,24.89,24.72,24.86,42900.0,24.83,24.89,24.72,24.86,42900.0
2007-12-13 15:30:00,24.87,24.92,24.8,24.81,40600.0,24.87,24.92,24.8,24.81,40600.0
2007-12-13 15:40:00,24.81,24.94,24.8,24.9,35500.0,24.81,24.94,24.8,24.9,35500.0
2007-12-13 15:50:00,24.9,24.96,24.85,24.88,52200.0,24.9,24.96,24.85,24.88,52200.0
2007-12-14 09:30:00,24.75,24.75,24.48,24.56,27400.0,24.75,24.75,24.48,24.56,27400.0
2007-12-14 09:40:00,24.54,24.79,24.54,24.64,17700.0,24.54,24.79,24.54,24.64,17700.0
2007-12-14 09:50:00,24.64,24.65,24.55,24.55,13200.0,24.64,24.65,24.55,24.55,13200.0
2007-12-14 10:00:00,24.55,24.58,24.53,24.55,13500.0,24.55,24.58,24.53,24.55,13500.0
2007-12-14 10:10:00,24.55,24.68,24.54,24.67,33000.0,24.55,24.68,24.54,24.67,33000.0
2007-12-14 10:20:00,24.66,24.66,24.52,24.57,20700.0,24.66,24.66,24.52,24.57,20700.0
2007-12-14 10:30:00,24.58,24.67,24.54,24.65,15900.0,24.58,24.67,24.54,24.65,15900.0
2007-12-14 10:40:00,24.64,24.79,24.62,24.79,20000.0,24.64,24.79,24.62,24.79,20000.0
2007-12-14 10:50:00,24.78,24.86,24.77,24.83,12700.0,24.78,24.86,24.77,24.83,12700.0
2007-12-14 11:00:00,24.83,24.88,24.81,24.85,16600.0,24.83,24.88,24.81,24.85,16600.0
2007-12-14 11:10:00,24.84,24.86,24.73,24.75,13500.0,24.84,24.86,24.73,24.75,13500.0
2007-12-14 11:20:00,24.75,24.76,24.71,24.73,11500.0,24.75,24.76,24.71,24.73,11500.0
2007-12-14 11:30:00,24.73,24.81,24.7,24.8,24000.0,24.73,24.81,24.7,24.8,24000.0
2007-12-14 11:40:00,24.81,24.84,24.7,24.76,28900.0,24.81,24.84,24.7,24.76,28900.0
2007-12-14 11:50:00,24.76,24.84,24.72,24.72,17300.0,24.76,24.84,24.72,24.72,17300.0
2007-12-14 12:00:00,24.73,24.85,24.73,24.85,17500.0,24.73,24.85,24.73,24.85,17500.0
2007-12-14 12:10:00,24.84,24.87,24.82,24.85,13600.0,24.84,24.87,24.82,24.85,13600.0
2007-12-14 12:20:00,24.85,24.86,24.72,24.73,23700.0,24.85,24.86,24.72,24.73,23700.0
2007-12-14 12:30:00,24.73,24.77,24.65,24.72,28800.0,24.73,24.77,24.65,24.72,28800.0
2007-12-14 12:40:00,24.72,24.82,24.68,24.77,11300.0,24.72,24.82,24.68,24.77,11300.0
2007-12-14 12:50:00,24.76,24.83,24.76,24.81,12900.0,24.76,24.83,24.76,24.81,12900.0
2007-12-14 13:00:00,24.83,24.85,24.79,24.83,13300.0,24.83,24.85,24.79,24.83,13300.0
2007-12-14 13:10:00,24.84,24.97,24.83,24.9,23600.0,24.84,24.97,24.83,24.9,23600.0
2007-12-14 13:20:00,24.9,25.01,24.88,24.98,23000.0,24.9,25.01,24.88,24.98,23000.0
2007-12-14 13:30:00,24.97,24.97,24.9,24.92,11600.0,24.97,24.97,24.9,24.92,11600.0
2007-12-14 13:40:00,24.93,24.98,24.88,24.93,25500.0,24.93,24.98,24.88,24.93,25500.0
2007-12-14 13:50:00,24.93,24.97,24.91,24.92,18400.0,24.93,24.97,24.91,24.92,18400.0
2007-12-14 14:00:00,24.92,24.93,24.85,24.85,31000.0,24.92,24.93,24.85,24.85,31000.0
2007-12-14 14:10:00,24.85,24.9,24.82,24.83,28600.0,24.85,24.9,24.82,24.83,28600.0
2007-12-14 14:20:00,24.84,24.86,24.81,24.82,15800.0,24.84,24.86,24.81,24.82,15800.0
2007-12-14 14:30:00,24.81,24.9,24.78,24.88,18000.0,24.81,24.9,24.78,24.88,18000.0
2007-12-14 14:40:00,24.88,24.93,24.83,24.86,17600.0,24.88,24.93,24.83,24.86,17600.0
2007-12-14 14:50:00,24.85,24.86,24.76,24.8,42100.0,24.85,24.86,24.76,24.8,42100.0
2007-12-14 15:00:00,24.8,24.87,24.8,24.84,33700.0,24.8,24.87,24.8,24.84,33700.0
2007-12-14 15:10:00,24.84,24.86,24.78,24.78,29000.0,24.84,24.86,24.78,24.78,29000.0
2007-12-14 15:20:00,24.79,24.82,24.73,24.8,52700.0,24.79,24.82,24.73,24.8,52700.0
2007-12-14 15:30:00,24.8,24.97,24.8,24.96,51700.0,24.8,24.97,24.8,24.96,51700.0
2007-12-14 15:40:00,24.95,24.96,24.89,24.92,60500.0,24.95,24.96,24.89,24.92,60500.0
2007-12-14 15:50:00,24.91,24.92,24.85,24.87,85100.0,24.91,24.92,24.85,24.87,85100.0
2007-12-17 09:30:00,24.98,25.21,24.79,24.89,85600.0,24.98,25.21,24.79,24.89,85600.0
2007-12-17 09:40:00,24.9,25.04,24.81,24.84,37600.0,24.9,25.04,24.81,24.84,37600.0
2007-12-17 09:50:00,24.85,24.86,24.77,24.8,29000.0,24.85,24.86,24.77,24.8,29000.0
2007-12-17 10:00:00,24.83,24.86,24.65,24.7,51400.0,24.83,24.86,24.65,24.7,51400.0
2007-12-17 10:10:00,24.72,24.81,24.64,24.73,16800.0,24.72,24.81,24.64,24.73,16800.0
2007-12-17 10:20:00,24.74,24.77,24.64,24.65,45900.0,24.74,24.77,24.64,24.65,45900.0
2007-12-17 10:30:00,24.65,24.76,24.59,24.76,18400.0,24.65,24.76,24.59,24.76,18400.0
2007-12-17 10:40:00,24.75,24.79,24.6,24.65,24100.0,24.75,24.79,24.6,24.65,24100.0
2007-12-17 10:50:00,24.65,24.67,24.6,24.67,17100.0,24.65,24.67,24.6,24.67,17100.0
2007-12-17 11:00:00,24.67,24.71,24.63,24.65,42800.0,24.67,24.71,24.63,24.65,42800.0
2007-12-17 11:10:00,24.65,24.65,24.51,24.61,24200.0,24.65,24.65,24.51,24.61,24200.0
2007-12-17 11:20:00,24.61,24.66,24.58,24.65,48200.0,24.61,24.66,24.58,24.65,48200.0
2007-12-17 11:30:00,24.65,24.74,24.64,24.65,15100.0,24.65,24.74,24.64,24.65,15100.0
2007-12-17 11:40:00,24.66,24.69,24.59,24.64,42600.0,24.66,24.69,24.59,24.64,42600.0
2007-12-17 11:50:00,24.64,24.78,24.6,24.78,19100.0,24.64,24.78,24.6,24.78,19100.0
2007-12-17 12:00:00,24.79,24.86,24.76,24.84,21700.0,24.79,24.86,24.76,24.84,21700.0
2007-12-17 12:10:00,24.84,24.84,24.66,24.67,14000.0,24.84,24.84,24.66,24.67,14000.0
2007-12-17 12:20:00,24.67,24.72,24.66,24.69,11800.0,24.67,24.72,24.66,24.69,11800.0
2007-12-17 12:30:00,24.68,24.78,24.66,24.74,21600.0,24.68,24.78,24.66,24.74,21600.0
2007-12-17 12:40:00,24.74,24.74,24.6,24.63,13500.0,24.74,24.74,24.6,24.63,13500.0
2007-12-17 12:50:00,24.64,24.86,24.64,24.86,7500.0,24.64,24.86,24.64,24.86,7500.0
2007-12-17 13:00:00,24.87,24.87,24.69,24.72,22400.0,24.87,24.87,24.69,24.72,22400.0
2007-12-17 13:10:00,24.72,24.73,24.64,24.64,17600.0,24.72,24.73,24.64,24.64,17600.0
2007-12-17 13:20:00,24.64,24.66,24.58,24.62,15900.0,24.64,24.66,24.58,24.62,15900.0
2007-12-17 13:30:00,24.61,24.67,24.58,24.65,29600.0,24.61,24.67,24.58,24.65,29600.0
2007-12-17 13:40:00,24.66,24.68,24.57,24.61,20400.0,24.66,24.68,24.57,24.61,20400.0
2007-12-17 13:50:00,24.6,24.84,24.6,24.8,24300.0,24.6,24.84,24.6,24.8,24300.0
2007-12-17 14:00:00,24.81,24.81,24.67,24.7,28700.0,24.81,24.81,24.67,24.7,28700.0
2007-12-17 14:10:00,24.7,24.71,24.64,24.66,28400.0,24.7,24.71,24.64,24.66,28400.0
2007-12-17 14:20:00,24.66,24.71,24.66,24.67,11400.0,24.66,24.71,24.66,24.67,11400.0
2007-12-17 14:30:00,24.68,24.7,24.64,24.68,15400.0,24.68,24.7,24.64,24.68,15400.0
2007-12-17 14:40:00,24.69,24.69,24.65,24.68,9300.0,24.69,24.69,24.65,24.68,9300.0
2007-12-17 14:50:00,24.68,24.68,24.62,24.62,26000.0,24.68,24.68,24.62,24.62,26000.0
2007-12-17 15:00:00,24.63,24.64,24.61,24.62,35600.0,24.63,24.64,24.61,24.62,35600.0
2007-12-17 15:10:00,24.62,24.68,24.61,24.66,39600.0,24.62,24.68,24.61,24.66,39600.0
2007-12-17 15:20:00,24.66,24.67,24.5,24.51,21500.0,24.66,24.67,24.5,24.51,21500.0
2007-12-17 15:30:00,24.51,24.61,24.51,24.59,70200.0,24.51,24.61,24.51,24.59,70200.0
2007-12-17 15:40:00,24.59,24.61,24.53,24.6,88100.0,24.59,24.61,24.53,24.6,88100.0
2007-12-17 15:50:00,24.6,24.6,24.38,24.38,181400.0,24.6,24.6,24.38,24.38,181400.0
2007-12-18 09:30:00,24.69,24.71,24.28,24.47,27900.0,24.69,24.71,24.28,24.47,27900.0
2007-12-18 09:40:00,24.44,24.68,24.43,24.65,15000.0,24.44,24.68,24.43,24.65,15000.0
2007-12-18 09:50:00,24.65,24.84,24.65,24.72,21400.0,24.65,24.84,24.65,24.72,21400.0
2007-12-18 10:00:00,24.74,24.9,24.73,24.82,42700.0,24.74,24.9,24.73,24.82,42700.0
2007-12-18 10:10:00,24.81,24.85,24.71,24.76,24000.0,24.81,24.85,24.71,24.76,24000.0
2007-12-18 10:20:00,24.78,24.91,24.76,24.87,49000.0,24.78,24.91,24.76,24.87,49000.0
2007-12-18 10:30:00,24.88,24.91,24.78,24.88,38200.0,24.88,24.91,24.78,24.88,38200.0
2007-12-18 10:40:00,24.89,25.06,24.86,24.99,48500.0,24.89,25.06,24.86,24.99,48500.0
2007-12-18 10:50:00,24.97,24.99,24.75,24.79,23100.0,24.97,24.99,24.75,24.79,23100.0
2007-12-18 11:00:00,24.78,24.86,24.74,24.82,14900.0,24.78,24.86,24.74,24.82,14900.0
2007-12-18 11:10:00,24.82,24.9,24.8,24.9,9400.0,24.82,24.9,24.8,24.9,9400.0
2007-12-18 11:20:00,24.91,24.97,24.85,24.89,19900.0,24.91,24.97,24.85,24.89,19900.0
2007-12-18 11:30:00,24.88,24.94,24.77,24.79,31200.0,24.88,24.94,24.77,24.79,31200.0
2007-12-18 11:40:00,24.77,24.78,24.73,24.74,27800.0,24.77,24.78,24.73,24.74,27800.0
2007-12-18 11:50:00,24.74,24.8,24.66,24.76,29400.0,24.74,24.8,24.66,24.76,29400.0
2007-12-18 12:00:00,24.75,24.8,24.71,24.72,34500.0,24.75,24.8,24.71,24.72,34500.0
2007-12-18 12:10:00,24.73,24.74,24.56,24.56,33900.0,24.73,24.74,24.56,24.56,33900.0
2007-12-18 12:20:00,24.57,24.67,24.55,24.64,30300.0,24.57,24.67,24.55,24.64,30300.0
2007-12-18 12:30:00,24.64,24.68,24.57,24.59,25700.0,24.64,24.68,24.57,24.59,25700.0
2007-12-18 12:40:00,24.6,24.66,24.6,24.61,14900.0,24.6,24.66,24.6,24.61,14900.0
2007-12-18 12:50:00,24.61,24.62,24.58,24.6,12200.0,24.61,24.62,24.58,24.6,12200.0
2007-12-18 13:00:00,24.6,24.6,24.56,24.56,26400.0,24.6,24.6,24.56,24.56,26400.0
2007-12-18 13:10:00,24.58,24.75,24.56,24.73,35000.0,24.58,24.75,24.56,24.73,35000.0
2007-12-18 13:20:00,24.73,24.8,24.73,24.78,26400.0,24.73,24.8,24.73,24.78,26400.0
2007-12-18 13:30:00,24.78,24.82,24.72,24.79,23100.0,24.78,24.82,24.72,24.79,23100.0
2007-12-18 13:40:00,24.81,24.87,24.81,24.82,33700.0,24.81,24.87,24.81,24.82,33700.0
2007-12-18 13:50:00,24.81,24.82,24.74,24.79,16500.0,24.81,24.82,24.74,24.79,16500.0
2007-12-18 14:00:00,24.8,24.83,24.75,24.81,28900.0,24.8,24.83,24.75,24.81,28900.0
2007-12-18 14:10:00,24.83,24.83,24.76,24.79,22800.0,24.83,24.83,24.76,24.79,22800.0
2007-12-18 14:20:00,24.8,24.86,24.78,24.86,16400.0,24.8,24.86,24.78,24.86,16400.0
2007-12-18 14:30:00,24.85,24.9,24.77,24.79,30500.0,24.85,24.9,24.77,24.79,30500.0
2007-12-18 14:40:00,24.8,24.82,24.74,24.79,17100.0,24.8,24.82,24.74,24.79,17100.0
2007-12-18 14:50:00,24.81,24.81,24.67,24.73,44800.0,24.81,24.81,24.67,24.73,44800.0
2007-12-18 15:00:00,24.75,24.83,24.74,24.79,28200.0,24.75,24.83,24.74,24.79,28200.0
2007-12-18 15:10:00,24.79,24.89,24.78,24.89,44100.0,24.79,24.89,24.78,24.89,44100.0
2007-12-18 15:20:00,24.87,25.0,24.84,25.0,66500.0,24.87,25.0,24.84,25.0,66500.0
2007-12-18 15:30:00,25.0,25.02,24.98,25.02,63600.0,25.0,25.02,24.98,25.02,63600.0
2007-12-18 15:40:00,25.03,25.05,24.98,25.0,63000.0,25.03,25.05,24.98,25.0,63000.0
2007-12-18 15:50:00,25.0,25.01,24.81,24.93,118800.0,25.0,25.01,24.81,24.93,118800.0
2007-12-19 09:30:00,24.82,24.86,24.64,24.75,25800.0,24.82,24.86,24.64,24.75,25800.0
2007-12-19 09:40:00,24.73,24.87,24.65,24.82,15800.0,24.73,24.87,24.65,24.82,15800.0
2007-12-19 09:50:00,24.82,24.83,24.69,24.8,16800.0,24.82,24.83,24.69,24.8,16800.0
2007-12-19 10:00:00,24.8,24.91,24.72,24.89,28200.0,24.8,24.91,24.72,24.89,28200.0
2007-12-19 10:10:00,24.89,24.99,24.85,24.95,21600.0,24.89,24.99,24.85,24.95,21600.0
2007-12-19 10:20:00,24.96,25.08,24.96,25.08,19900.0,24.96,25.08,24.96,25.08,19900.0
2007-12-19 10:30:00,25.06,25.18,25.06,25.14,24900.0,25.06,25.18,25.06,25.14,24900.0
2007-12-19 10:40:00,25.14,25.14,24.97,24.97,18800.0,25.14,25.14,24.97,24.97,18800.0
2007-12-19 10:50:00,24.98,25.04,24.95,25.02,10900.0,24.98,25.04,24.95,25.02,10900.0
2007-12-19 11:00:00,25.0,25.04,24.96,25.0,18300.0,25.0,25.04,24.96,25.0,18300.0
2007-12-19 11:10:00,25.01,25.09,25.0,25.0,17400.0,25.01,25.09,25.0,25.0,17400.0
2007-12-19 11:20:00,25.0,25.06,24.96,25.02,25500.0,25.0,25.06,24.96,25.02,25500.0
2007-12-19 11:30:00,25.02,25.16,25.0,25.11,22000.0,25.02,25.16,25.0,25.11,22000.0
2007-12-19 11:40:00,25.11,25.12,25.06,25.06,11600.0,25.11,25.12,25.06,25.06,11600.0
2007-12-19 11:50:00,25.06,25.07,25.0,25.03,19000.0,25.06,25.07,25.0,25.03,19000.0
2007-12-19 12:00:00,25.03,25.13,25.0,25.04,30000.0,25.03,25.13,25.0,25.04,30000.0
2007-12-19 12:10:00,25.04,25.08,25.0,25.0,21600.0,25.04,25.08,25.0,25.0,21600.0
2007-12-19 12:20:00,25.01,25.05,24.99,25.01,17200.0,25.01,25.05,24.99,25.01,17200.0
2007-12-19 12:30:00,25.01,25.06,24.95,24.96,32700.0,25.01,25.06,24.95,24.96,32700.0
2007-12-19 12:40:00,24.96,24.96,24.77,24.82,18500.0,24.96,24.96,24.77,24.82,18500.0
2007-12-19 12:50:00,24.82,24.82,24.71,24.76,22800.0,24.82,24.82,24.71,24.76,22800.0
2007-12-19 13:00:00,24.75,24.82,24.74,24.75,21700.0,24.75,24.82,24.74,24.75,21700.0
2007-12-19 13:10:00,24.75,24.76,24.64,24.71,20400.0,24.75,24.76,24.64,24.71,20400.0
2007-12-19 13:20:00,24.71,24.71,24.64,24.67,12000.0,24.71,24.71,24.64,24.67,12000.0
2007-12-19 13:30:00,24.67,24.67,24.62,24.63,32200.0,24.67,24.67,24.62,24.63,32200.0
2007-12-19 13:40:00,24.63,24.64,24.47,24.51,35000.0,24.63,24.64,24.47,24.51,35000.0
2007-12-19 13:50:00,24.52,24.62,24.51,24.59,13800.0,24.52,24.62,24.51,24.59,13800.0
2007-12-19 14:00:00,24.59,24.71,24.57,24.69,9200.0,24.59,24.71,24.57,24.69,9200.0
2007-12-19 14:10:00,24.7,24.81,24.7,24.75,30300.0,24.7,24.81,24.7,24.75,30300.0
2007-12-19 14:20:00,24.77,24.91,24.77,24.88,11500.0,24.77,24.91,24.77,24.88,11500.0
2007-12-19 14:30:00,24.89,24.93,24.75,24.76,14500.0,24.89,24.93,24.75,24.76,14500.0
2007-12-19 14:40:00,24.76,24.82,24.72,24.75,20600.0,24.76,24.82,24.72,24.75,20600.0
2007-12-19 14:50:00,24.76,24.84,24.75,24.8,24200.0,24.76,24.84,24.75,24.8,24200.0
2007-12-19 15:00:00,24.8,24.84,24.8,24.8,11400.0,24.8,24.84,24.8,24.8,11400.0
2007-12-19 15:10:00,24.8,24.91,24.8,24.91,11500.0,24.8,24.91,24.8,24.91,11500.0
2007-12-19 15:20:00,24.9,24.9,24.8,24.8,15000.0,24.9,24.9,24.8,24.8,15000.0
2007-12-19 15:30:00,24.81,24.87,24.81,24.84,19200.0,24.81,24.87,24.81,24.84,19200.0
2007-12-19 15:40:00,24.84,24.88,24.8,24.86,92100.0,24.84,24.88,24.8,24.86,92100.0
2007-12-19 15:50:00,24.86,24.87,24.83,24.85,54600.0,24.86,24.87,24.83,24.85,54600.0
2007-12-20 09:30:00,24.99,25.0,24.72,24.91,13000.0,24.99,25.0,24.72,24.91,13000.0
2007-12-20 09:40:00,24.9,24.91,24.66,24.75,12400.0,24.9,24.91,24.66,24.75,12400.0
2007-12-20 09:50:00,24.77,24.97,24.77,24.83,15200.0,24.77,24.97,24.77,24.83,15200.0
2007-12-20 10:00:00,24.85,24.86,24.7,24.77,7800.0,24.85,24.86,24.7,24.77,7800.0
2007-12-20 10:10:00,24.77,24.81,24.61,24.78,17300.0,24.77,24.81,24.61,24.78,17300.0
2007-12-20 10:20:00,24.79,24.93,24.79,24.91,7200.0,24.79,24.93,24.79,24.91,7200.0
2007-12-20 10:30:00,24.91,24.94,24.82,24.92,19900.0,24.91,24.94,24.82,24.92,19900.0
2007-12-20 10:40:00,24.94,25.05,24.94,25.05,9700.0,24.94,25.05,24.94,25.05,9700.0
2007-12-20 10:50:00,25.05,25.1,24.99,25.0,36100.0,25.05,25.1,24.99,25.0,36100.0
2007-12-20 11:00:00,25.0,25.01,24.89,24.9,26300.0,25.0,25.01,24.89,24.9,26300.0
2007-12-20 11:10:00,24.93,25.0,24.93,24.98,16400.0,24.93,25.0,24.93,24.98,16400.0
2007-12-20 11:20:00,24.97,25.0,24.9,24.96,59900.0,24.97,25.0,24.9,24.96,59900.0
2007-12-20 11:30:00,24.97,24.97,24.86,24.93,27000.0,24.97,24.97,24.86,24.93,27000.0
2007-12-20 11:40:00,24.93,24.93,24.87,24.9,17600.0,24.93,24.93,24.87,24.9,17600.0
2007-12-20 11:50:00,24.9,24.91,24.87,24.89,11400.0,24.9,24.91,24.87,24.89,11400.0
2007-12-20 12:00:00,24.88,24.88,24.76,24.83,21300.0,24.88,24.88,24.76,24.83,21300.0
2007-12-20 12:10:00,24.83,24.9,24.83,24.9,14700.0,24.83,24.9,24.83,24.9,14700.0
2007-12-20 12:20:00,24.91,24.92,24.84,24.87,55500.0,24.91,24.92,24.84,24.87,55500.0
2007-12-20 12:30:00,24.86,24.86,24.79,24.79,25500.0,24.86,24.86,24.79,24.79,25500.0
2007-12-20 12:40:00,24.77,24.78,24.61,24.62,31300.0,24.77,24.78,24.61,24.62,31300.0
2007-12-20 12:50:00,24.61,24.62,24.58,24.58,15300.0,24.61,24.62,24.58,24.58,15300.0
2007-12-20 13:00:00,24.58,24.65,24.58,24.65,6800.0,24.58,24.65,24.58,24.65,6800.0
2007-12-20 13:10:00,24.66,24.85,24.66,24.85,13800.0,24.66,24.85,24.66,24.85,13800.0
2007-12-20 13:20:00,24.85,24.87,24.76,24.76,36700.0,24.85,24.87,24.76,24.76,36700.0
2007-12-20 13:30:00,24.76,24.79,24.75,24.76,41000.0,24.76,24.79,24.75,24.76,41000.0
2007-12-20 13:40:00,24.76,24.78,24.74,24.77,11800.0,24.76,24.78,24.74,24.77,11800.0
2007-12-20 13:50:00,24.77,24.81,24.77,24.8,10600.0,24.77,24.81,24.77,24.8,10600.0
2007-12-20 14:00:00,24.8,24.8,24.77,24.79,13300.0,24.8,24.8,24.77,24.79,13300.0
2007-12-20 14:10:00,24.8,24.81,24.76,24.8,84200.0,24.8,24.81,24.76,24.8,84200.0
2007-12-20 14:20:00,24.81,24.85,24.75,24.84,35600.0,24.81,24.85,24.75,24.84,35600.0
2007-12-20 14:30:00,24.83,24.86,24.8,24.82,98700.0,24.83,24.86,24.8,24.82,98700.0
2007-12-20 14:40:00,24.83,24.85,24.8,24.83,31600.0,24.83,24.85,24.8,24.83,31600.0
2007-12-20 14:50:00,24.83,24.83,24.79,24.8,38200.0,24.83,24.83,24.79,24.8,38200.0
2007-12-20 15:00:00,24.79,24.8,24.74,24.79,55900.0,24.79,24.8,24.74,24.79,55900.0
2007-12-20 15:10:00,24.79,24.81,24.75,24.75,103700.0,24.79,24.81,24.75,24.75,103700.0
2007-12-20 15:20:00,24.76,24.79,24.73,24.74,27100.0,24.76,24.79,24.73,24.74,27100.0
2007-12-20 15:30:00,24.73,24.92,24.73,24.91,38300.0,24.73,24.92,24.73,24.91,38300.0
2007-12-20 15:40:00,24.91,24.93,24.81,24.85,43500.0,24.91,24.93,24.81,24.85,43500.0
2007-12-20 15:50:00,24.84,24.99,24.84,24.99,84400.0,24.84,24.99,24.84,24.99,84400.0
2007-12-21 09:30:00,25.6,25.6,25.09,25.57,542300.0,25.6,25.6,25.09,25.57,542300.0
2007-12-21 09:40:00,25.58,25.8,25.55,25.8,51000.0,25.58,25.8,25.55,25.8,51000.0
2007-12-21 09:50:00,25.8,25.8,25.51,25.54,60300.0,25.8,25.8,25.51,25.54,60300.0
2007-12-21 10:00:00,25.54,25.55,25.25,25.28,17200.0,25.54,25.55,25.25,25.28,17200.0
2007-12-21 10:10:00,25.28,25.28,25.19,25.21,32900.0,25.28,25.28,25.19,25.21,32900.0
2007-12-21 10:20:00,25.21,25.26,25.21,25.23,26800.0,25.21,25.26,25.21,25.23,26800.0
2007-12-21 10:30:00,25.21,25.23,25.14,25.17,13200.0,25.21,25.23,25.14,25.17,13200.0
2007-12-21 10:40:00,25.18,25.18,25.04,25.04,20900.0,25.18,25.18,25.04,25.04,20900.0
2007-12-21 10:50:00,25.05,25.05,24.92,25.02,26500.0,25.05,25.05,24.92,25.02,26500.0
2007-12-21 11:00:00,25.02,25.03,24.93,24.95,24900.0,25.02,25.03,24.93,24.95,24900.0
2007-12-21 11:10:00,24.95,24.97,24.87,24.87,9600.0,24.95,24.97,24.87,24.87,9600.0
2007-12-21 11:20:00,24.89,24.92,24.87,24.9,14400.0,24.89,24.92,24.87,24.9,14400.0
2007-12-21 11:30:00,24.9,24.9,24.76,24.77,13400.0,24.9,24.9,24.76,24.77,13400.0
2007-12-21 11:40:00,24.76,24.79,24.63,24.63,15700.0,24.76,24.79,24.63,24.63,15700.0
2007-12-21 11:50:00,24.63,24.64,24.52,24.54,21900.0,24.63,24.64,24.52,24.54,21900.0
2007-12-21 12:00:00,24.54,24.56,24.48,24.55,48000.0,24.54,24.56,24.48,24.55,48000.0
2007-12-21 12:10:00,24.56,24.56,24.53,24.56,8100.0,24.56,24.56,24.53,24.56,8100.0
2007-12-21 12:20:00,24.55,24.56,24.5,24.5,19900.0,24.55,24.56,24.5,24.5,19900.0
2007-12-21 12:30:00,24.49,24.56,24.48,24.55,21700.0,24.49,24.56,24.48,24.55,21700.0
2007-12-21 12:40:00,24.54,24.66,24.54,24.66,39700.0,24.54,24.66,24.54,24.66,39700.0
2007-12-21 12:50:00,24.66,24.7,24.53,24.54,33900.0,24.66,24.7,24.53,24.54,33900.0
2007-12-21 13:00:00,24.55,24.57,24.52,24.53,17000.0,24.55,24.57,24.52,24.53,17000.0
2007-12-21 13:10:00,24.53,24.59,24.53,24.59,14600.0,24.53,24.59,24.53,24.59,14600.0
2007-12-21 13:20:00,24.58,24.72,24.58,24.59,18600.0,24.58,24.72,24.58,24.59,18600.0
2007-12-21 13:30:00,24.59,24.61,24.55,24.6,24400.0,24.59,24.61,24.55,24.6,24400.0
2007-12-21 13:40:00,24.59,24.71,24.59,24.69,23900.0,24.59,24.71,24.59,24.69,23900.0
2007-12-21 13:50:00,24.71,24.74,24.5,24.6,52200.0,24.71,24.74,24.5,24.6,52200.0
2007-12-21 14:00:00,24.6,24.68,24.58,24.58,29600.0,24.6,24.68,24.58,24.58,29600.0
2007-12-21 14:10:00,24.58,24.6,24.49,24.59,61000.0,24.58,24.6,24.49,24.59,61000.0
2007-12-21 14:20:00,24.59,24.68,24.51,24.67,23200.0,24.59,24.68,24.51,24.67,23200.0
2007-12-21 14:30:00,24.67,24.73,24.58,24.61,33100.0,24.67,24.73,24.58,24.61,33100.0
2007-12-21 14:40:00,24.61,24.65,24.57,24.59,34200.0,24.61,24.65,24.57,24.59,34200.0
2007-12-21 14:50:00,24.59,24.6,24.55,24.59,27800.0,24.59,24.6,24.55,24.59,27800.0
2007-12-21 15:00:00,24.6,24.77,24.6,24.76,49700.0,24.6,24.77,24.6,24.76,49700.0
2007-12-21 15:10:00,24.75,24.84,24.71,24.83,130500.0,24.75,24.84,24.71,24.83,130500.0
2007-12-21 15:20:00,24.82,24.86,24.77,24.78,43800.0,24.82,24.86,24.77,24.78,43800.0
2007-12-21 15:30:00,24.79,24.79,24.73,24.73,39100.0,24.79,24.79,24.73,24.73,39100.0
2007-12-21 15:40:00,24.74,24.75,24.6,24.6,59500.0,24.74,24.75,24.6,24.6,59500.0
2007-12-21 15:50:00,24.6,24.9,24.53,24.89,212000.0,24.6,24.9,24.53,24.89,212000.0
2007-12-24 09:30:00,24.69,24.91,24.57,24.86,18800.0,24.69,24.91,24.57,24.86,18800.0
2007-12-24 09:40:00,24.88,25.0,24.87,24.94,27800.0,24.88,25.0,24.87,24.94,27800.0
2007-12-24 09:50:00,24.94,24.96,24.84,24.85,12200.0,24.94,24.96,24.84,24.85,12200.0
2007-12-24 10:00:00,24.86,24.93,24.85,24.87,18800.0,24.86,24.93,24.85,24.87,18800.0
2007-12-24 10:10:00,24.87,24.87,24.79,24.85,12700.0,24.87,24.87,24.79,24.85,12700.0
2007-12-24 10:20:00,24.85,24.87,24.84,24.87,8500.0,24.85,24.87,24.84,24.87,8500.0
2007-12-24 10:30:00,24.87,24.89,24.75,24.77,36100.0,24.87,24.89,24.75,24.77,36100.0
2007-12-24 10:40:00,24.78,24.8,24.75,24.8,22500.0,24.78,24.8,24.75,24.8,22500.0
2007-12-24 10:50:00,24.8,24.83,24.75,24.82,17300.0,24.8,24.83,24.75,24.82,17300.0
2007-12-24 11:00:00,24.82,24.83,24.78,24.8,13600.0,24.82,24.83,24.78,24.8,13600.0
2007-12-24 11:10:00,24.79,24.85,24.77,24.8,23700.0,24.79,24.85,24.77,24.8,23700.0
2007-12-24 11:20:00,24.8,24.85,24.8,24.85,4500.0,24.8,24.85,24.8,24.85,4500.0
2007-12-24 11:30:00,24.84,24.85,24.82,24.85,12600.0,24.84,24.85,24.82,24.85,12600.0
2007-12-24 11:40:00,24.85,24.85,24.84,24.84,7200.0,24.85,24.85,24.84,24.84,7200.0
2007-12-24 11:50:00,24.85,24.88,24.75,24.75,33500.0,24.85,24.88,24.75,24.75,33500.0
2007-12-24 12:00:00,24.76,24.78,24.7,24.75,12200.0,24.76,24.78,24.7,24.75,12200.0
2007-12-24 12:10:00,24.76,24.77,24.72,24.77,11300.0,24.76,24.77,24.72,24.77,11300.0
2007-12-24 12:20:00,24.77,24.79,24.76,24.78,8000.0,24.77,24.79,24.76,24.78,8000.0
2007-12-24 12:30:00,24.78,24.82,24.77,24.81,16000.0,24.78,24.82,24.77,24.81,16000.0
2007-12-24 12:40:00,24.81,24.98,24.81,24.97,30600.0,24.81,24.98,24.81,24.97,30600.0
2007-12-24 12:50:00,24.97,24.99,24.83,24.91,53700.0,24.97,24.99,24.83,24.91,53700.0
2007-12-24 13:00:00,24.91,24.91,24.84,24.84,18800.0,24.91,24.91,24.84,24.84,18800.0
2007-12-24 13:10:00,24.84,24.84,24.84,24.84,4100.0,24.84,24.84,24.84,24.84,4100.0
2007-12-24 13:20:00,24.84,24.91,24.84,24.91,12900.0,24.84,24.91,24.84,24.91,12900.0
2007-12-24 13:30:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 13:40:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 13:50:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:00:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:10:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:20:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:30:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:40:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:50:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:00:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:10:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:20:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:30:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:40:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:50:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-26 09:30:00,24.7,24.88,24.66,24.84,10400.0,24.7,24.88,24.66,24.84,10400.0
2007-12-26 09:40:00,24.89,24.94,24.89,24.94,5400.0,24.89,24.94,24.89,24.94,5400.0
2007-12-26 09:50:00,24.94,24.94,24.84,24.84,20300.0,24.94,24.94,24.84,24.84,20300.0
2007-12-26 10:00:00,24.88,24.9,24.84,24.87,12500.0,24.88,24.9,24.84,24.87,12500.0
2007-12-26 10:10:00,24.87,24.9,24.85,24.9,17900.0,24.87,24.9,24.85,24.9,17900.0
2007-12-26 10:20:00,24.9,24.9,24.84,24.86,28300.0,24.9,24.9,24.84,24.86,28300.0
2007-12-26 10:30:00,24.87,24.87,24.81,24.85,12300.0,24.87,24.87,24.81,24.85,12300.0
2007-12-26 10:40:00,24.84,24.85,24.77,24.82,16200.0,24.84,24.85,24.77,24.82,16200.0
2007-12-26 10:50:00,24.84,24.86,24.79,24.8,20900.0,24.84,24.86,24.79,24.8,20900.0
2007-12-26 11:00:00,24.79,24.79,24.73,24.76,8300.0,24.79,24.79,24.73,24.76,8300.0
2007-12-26 11:10:00,24.77,24.79,24.72,24.72,6000.0,24.77,24.79,24.72,24.72,6000.0
2007-12-26 11:20:00,24.74,24.78,24.72,24.72,10500.0,24.74,24.78,24.72,24.72,10500.0
2007-12-26 11:30:00,24.73,24.75,24.71,24.71,7500.0,24.73,24.75,24.71,24.71,7500.0
2007-12-26 11:40:00,24.71,24.72,24.66,24.71,10300.0,24.71,24.72,24.66,24.71,10300.0
2007-12-26 11:50:00,24.71,24.72,24.65,24.65,7400.0,24.71,24.72,24.65,24.65,7400.0
2007-12-26 12:00:00,24.65,24.67,24.64,24.66,6600.0,24.65,24.67,24.64,24.66,6600.0
2007-12-26 12:10:00,24.67,24.72,24.66,24.71,4700.0,24.67,24.72,24.66,24.71,4700.0
2007-12-26 12:20:00,24.72,24.84,24.72,24.78,51000.0,24.72,24.84,24.72,24.78,51000.0
2007-12-26 12:30:00,24.77,24.78,24.65,24.68,43800.0,24.77,24.78,24.65,24.68,43800.0
2007-12-26 12:40:00,24.69,24.72,24.68,24.72,14300.0,24.69,24.72,24.68,24.72,14300.0
2007-12-26 12:50:00,24.72,24.75,24.69,24.71,25700.0,24.72,24.75,24.69,24.71,25700.0
2007-12-26 13:00:00,24.72,24.74,24.69,24.73,20000.0,24.72,24.74,24.69,24.73,20000.0
2007-12-26 13:10:00,24.73,24.78,24.72,24.77,12000.0,24.73,24.78,24.72,24.77,12000.0
2007-12-26 13:20:00,24.76,24.81,24.71,24.77,21600.0,24.76,24.81,24.71,24.77,21600.0
2007-12-26 13:30:00,24.76,24.8,24.73,24.79,18700.0,24.76,24.8,24.73,24.79,18700.0
2007-12-26 13:40:00,24.8,24.86,24.78,24.85,67500.0,24.8,24.86,24.78,24.85,67500.0
2007-12-26 13:50:00,24.86,24.91,24.86,24.91,19700.0,24.86,24.91,24.86,24.91,19700.0
2007-12-26 14:00:00,24.92,25.0,24.92,25.0,15900.0,24.92,25.0,24.92,25.0,15900.0
2007-12-26 14:10:00,24.99,25.0,24.91,24.95,23100.0,24.99,25.0,24.91,24.95,23100.0
2007-12-26 14:20:00,24.95,24.96,24.89,24.9,24500.0,24.95,24.96,24.89,24.9,24500.0
2007-12-26 14:30:00,24.9,24.93,24.87,24.89,32400.0,24.9,24.93,24.87,24.89,32400.0
2007-12-26 14:40:00,24.9,24.9,24.85,24.9,23800.0,24.9,24.9,24.85,24.9,23800.0
2007-12-26 14:50:00,24.9,24.91,24.88,24.89,32200.0,24.9,24.91,24.88,24.89,32200.0
2007-12-26 15:00:00,24.89,24.89,24.85,24.87,11500.0,24.89,24.89,24.85,24.87,11500.0
2007-12-26 15:10:00,24.87,24.92,24.87,24.91,16700.0,24.87,24.92,24.87,24.91,16700.0
2007-12-26 15:20:00,24.91,24.91,24.73,24.75,34500.0,24.91,24.91,24.73,24.75,34500.0
2007-12-26 15:30:00,24.75,24.82,24.66,24.81,33600.0,24.75,24.82,24.66,24.81,33600.0
2007-12-26 15:40:00,24.82,24.88,24.8,24.85,40300.0,24.82,24.88,24.8,24.85,40300.0
2007-12-26 15:50:00,24.85,24.86,24.75,24.79,99800.0,24.85,24.86,24.75,24.79,99800.0
2007-12-27 09:30:00,24.85,24.95,24.62,24.66,26600.0,24.85,24.95,24.62,24.66,26600.0
2007-12-27 09:40:00,24.66,24.69,24.55,24.59,17400.0,24.66,24.69,24.55,24.59,17400.0
2007-12-27 09:50:00,24.58,24.59,24.37,24.42,21900.0,24.58,24.59,24.37,24.42,21900.0
2007-12-27 10:00:00,24.43,24.57,24.43,24.53,22600.0,24.43,24.57,24.43,24.53,22600.0
2007-12-27 10:10:00,24.53,24.57,24.5,24.56,11300.0,24.53,24.57,24.5,24.56,11300.0
2007-12-27 10:20:00,24.55,24.71,24.55,24.7,27700.0,24.55,24.71,24.55,24.7,27700.0
2007-12-27 10:30:00,24.68,24.76,24.63,24.63,43300.0,24.68,24.76,24.63,24.63,43300.0
2007-12-27 10:40:00,24.64,24.67,24.59,24.59,18300.0,24.64,24.67,24.59,24.59,18300.0
2007-12-27 10:50:00,24.58,24.62,24.58,24.6,7000.0,24.58,24.62,24.58,24.6,7000.0
2007-12-27 11:00:00,24.6,24.6,24.35,24.35,36400.0,24.6,24.6,24.35,24.35,36400.0
2007-12-27 11:10:00,24.36,24.48,24.32,24.48,30100.0,24.36,24.48,24.32,24.48,30100.0
2007-12-27 11:20:00,24.48,24.56,24.48,24.49,11200.0,24.48,24.56,24.48,24.49,11200.0
2007-12-27 11:30:00,24.5,24.52,24.4,24.4,4500.0,24.5,24.52,24.4,24.4,4500.0
2007-12-27 11:40:00,24.39,24.42,24.39,24.4,6800.0,24.39,24.42,24.39,24.4,6800.0
2007-12-27 11:50:00,24.39,24.45,24.38,24.45,9000.0,24.39,24.45,24.38,24.45,9000.0
2007-12-27 12:00:00,24.46,24.5,24.38,24.41,16100.0,24.46,24.5,24.38,24.41,16100.0
2007-12-27 12:10:00,24.42,24.44,24.32,24.34,16900.0,24.42,24.44,24.32,24.34,16900.0
2007-12-27 12:20:00,24.33,24.35,24.14,24.15,39700.0,24.33,24.35,24.14,24.15,39700.0
2007-12-27 12:30:00,24.15,24.22,24.01,24.02,50000.0,24.15,24.22,24.01,24.02,50000.0
2007-12-27 12:40:00,24.02,24.14,24.02,24.13,26900.0,24.02,24.14,24.02,24.13,26900.0
2007-12-27 12:50:00,24.13,24.14,24.05,24.09,16400.0,24.13,24.14,24.05,24.09,16400.0
2007-12-27 13:00:00,24.09,24.15,24.0,24.15,24300.0,24.09,24.15,24.0,24.15,24300.0
2007-12-27 13:10:00,24.14,24.15,24.01,24.06,13100.0,24.14,24.15,24.01,24.06,13100.0
2007-12-27 13:20:00,24.07,24.15,24.0,24.15,53800.0,24.07,24.15,24.0,24.15,53800.0
2007-12-27 13:30:00,24.16,24.17,24.12,24.12,18500.0,24.16,24.17,24.12,24.12,18500.0
2007-12-27 13:40:00,24.14,24.15,24.13,24.13,3400.0,24.14,24.15,24.13,24.13,3400.0
2007-12-27 13:50:00,24.15,24.16,24.07,24.13,18100.0,24.15,24.16,24.07,24.13,18100.0
2007-12-27 14:00:00,24.13,24.25,24.13,24.17,22900.0,24.13,24.25,24.13,24.17,22900.0
2007-12-27 14:10:00,24.18,24.38,24.13,24.36,27000.0,24.18,24.38,24.13,24.36,27000.0
2007-12-27 14:20:00,24.36,24.36,24.27,24.29,8800.0,24.36,24.36,24.27,24.29,8800.0
2007-12-27 14:30:00,24.28,24.28,24.19,24.19,10300.0,24.28,24.28,24.19,24.19,10300.0
2007-12-27 14:40:00,24.18,24.19,24.07,24.1,32000.0,24.18,24.19,24.07,24.1,32000.0
2007-12-27 14:50:00,24.1,24.15,24.05,24.1,34600.0,24.1,24.15,24.05,24.1,34600.0
2007-12-27 15:00:00,24.1,24.12,24.09,24.11,42000.0,24.1,24.12,24.09,24.11,42000.0
2007-12-27 15:10:00,24.1,24.13,24.07,24.09,35400.0,24.1,24.13,24.07,24.09,35400.0
2007-12-27 15:20:00,24.1,24.1,24.01,24.03,33100.0,24.1,24.1,24.01,24.03,33100.0
2007-12-27 15:30:00,24.04,24.14,23.94,23.98,58900.0,24.04,24.14,23.94,23.98,58900.0
2007-12-27 15:40:00,23.96,23.98,23.77,23.86,114800.0,23.96,23.98,23.77,23.86,114800.0
2007-12-27 15:50:00,23.86,23.93,23.82,23.84,89600.0,23.86,23.93,23.82,23.84,89600.0
2007-12-28 09:30:00,23.94,24.2,23.76,23.94,54100.0,23.94,24.2,23.76,23.94,54100.0
2007-12-28 09:40:00,23.88,24.04,23.86,24.03,29700.0,23.88,24.04,23.86,24.03,29700.0
2007-12-28 09:50:00,24.03,24.03,23.87,23.91,18700.0,24.03,24.03,23.87,23.91,18700.0
2007-12-28 10:00:00,23.91,23.92,23.64,23.68,33100.0,23.91,23.92,23.64,23.68,33100.0
2007-12-28 10:10:00,23.74,23.81,23.69,23.79,20500.0,23.74,23.81,23.69,23.79,20500.0
2007-12-28 10:20:00,23.8,23.82,23.71,23.73,13500.0,23.8,23.82,23.71,23.73,13500.0
2007-12-28 10:30:00,23.73,23.73,23.63,23.68,28600.0,23.73,23.73,23.63,23.68,28600.0
2007-12-28 10:40:00,23.67,23.7,23.66,23.67,20800.0,23.67,23.7,23.66,23.67,20800.0
2007-12-28 10:50:00,23.69,23.7,23.66,23.67,12400.0,23.69,23.7,23.66,23.67,12400.0
2007-12-28 11:00:00,23.67,23.67,23.57,23.61,13700.0,23.67,23.67,23.57,23.61,13700.0
2007-12-28 11:10:00,23.61,23.64,23.59,23.6,23000.0,23.61,23.64,23.59,23.6,23000.0
2007-12-28 11:20:00,23.62,23.65,23.58,23.59,21800.0,23.62,23.65,23.58,23.59,21800.0
2007-12-28 11:30:00,23.59,23.61,23.54,23.54,34700.0,23.59,23.61,23.54,23.54,34700.0
2007-12-28 11:40:00,23.55,23.56,23.51,23.51,20100.0,23.55,23.56,23.51,23.51,20100.0
2007-12-28 11:50:00,23.52,23.52,23.38,23.42,59700.0,23.52,23.52,23.38,23.42,59700.0
2007-12-28 12:00:00,23.42,23.45,23.4,23.42,27500.0,23.42,23.45,23.4,23.42,27500.0
2007-12-28 12:10:00,23.42,23.43,23.31,23.4,69600.0,23.42,23.43,23.31,23.4,69600.0
2007-12-28 12:20:00,23.4,23.41,23.33,23.37,20700.0,23.4,23.41,23.33,23.37,20700.0
2007-12-28 12:30:00,23.38,23.39,23.27,23.3,29800.0,23.38,23.39,23.27,23.3,29800.0
2007-12-28 12:40:00,23.29,23.32,23.23,23.32,27600.0,23.29,23.32,23.23,23.32,27600.0
2007-12-28 12:50:00,23.32,23.32,23.05,23.17,49300.0,23.32,23.32,23.05,23.17,49300.0
2007-12-28 13:00:00,23.17,23.4,23.13,23.32,16800.0,23.17,23.4,23.13,23.32,16800.0
2007-12-28 13:10:00,23.33,23.36,23.24,23.27,13200.0,23.33,23.36,23.24,23.27,13200.0
2007-12-28 13:20:00,23.25,23.25,23.16,23.22,49500.0,23.25,23.25,23.16,23.22,49500.0
2007-12-28 13:30:00,23.22,23.22,23.15,23.2,36100.0,23.22,23.22,23.15,23.2,36100.0
2007-12-28 13:40:00,23.19,23.24,23.16,23.2,39600.0,23.19,23.24,23.16,23.2,39600.0
2007-12-28 13:50:00,23.2,23.26,23.15,23.26,37300.0,23.2,23.26,23.15,23.26,37300.0
2007-12-28 14:00:00,23.26,23.26,23.15,23.17,53900.0,23.26,23.26,23.15,23.17,53900.0
2007-12-28 14:10:00,23.17,23.24,23.1,23.21,40600.0,23.17,23.24,23.1,23.21,40600.0
2007-12-28 14:20:00,23.21,23.28,23.15,23.23,32800.0,23.21,23.28,23.15,23.23,32800.0
2007-12-28 14:30:00,23.23,23.42,23.23,23.38,20500.0,23.23,23.42,23.23,23.38,20500.0
2007-12-28 14:40:00,23.38,23.39,23.25,23.26,31400.0,23.38,23.39,23.25,23.26,31400.0
2007-12-28 14:50:00,23.25,23.32,23.2,23.27,47900.0,23.25,23.32,23.2,23.27,47900.0
2007-12-28 15:00:00,23.26,23.35,23.25,23.34,28100.0,23.26,23.35,23.25,23.34,28100.0
2007-12-28 15:10:00,23.34,23.41,23.34,23.4,27800.0,23.34,23.41,23.34,23.4,27800.0
2007-12-28 15:20:00,23.4,23.45,23.38,23.42,35000.0,23.4,23.45,23.38,23.42,35000.0
2007-12-28 15:30:00,23.43,23.48,23.35,23.41,28100.0,23.43,23.48,23.35,23.41,28100.0
2007-12-28 15:40:00,23.41,23.47,23.4,23.42,38400.0,23.41,23.47,23.4,23.42,38400.0
2007-12-28 15:50:00,23.43,23.49,23.37,23.47,70100.0,23.43,23.49,23.37,23.47,70100.0
2007-12-31 09:30:00,23.2,23.31,23.09,23.09,22000.0,23.2,23.31,23.09,23.09,22000.0
2007-12-31 09:40:00,23.09,23.19,23.06,23.15,19300.0,23.09,23.19,23.06,23.15,19300.0
2007-12-31 09:50:00,23.15,23.24,23.14,23.22,40100.0,23.15,23.24,23.14,23.22,40100.0
2007-12-31 10:00:00,23.23,23.25,23.03,23.03,34200.0,23.23,23.25,23.03,23.03,34200.0
2007-12-31 10:10:00,23.05,23.09,23.01,23.04,25500.0,23.05,23.09,23.01,23.04,25500.0
2007-12-31 10:20:00,23.04,23.05,22.8,22.86,76400.0,23.04,23.05,22.8,22.86,76400.0
2007-12-31 10:30:00,22.86,23.0,22.84,23.0,30300.0,22.86,23.0,22.84,23.0,30300.0
2007-12-31 10:40:00,22.98,23.0,22.89,22.94,43600.0,22.98,23.0,22.89,22.94,43600.0
2007-12-31 10:50:00,22.94,23.02,22.92,23.0,161100.0,22.94,23.02,22.92,23.0,161100.0
2007-12-31 11:00:00,23.0,23.08,22.98,23.05,29300.0,23.0,23.08,22.98,23.05,29300.0
2007-12-31 11:10:00,23.05,23.19,23.0,23.16,23000.0,23.05,23.19,23.0,23.16,23000.0
2007-12-31 11:20:00,23.18,23.33,23.05,23.32,31000.0,23.18,23.33,23.05,23.32,31000.0
2007-12-31 11:30:00,23.32,23.48,23.32,23.36,62600.0,23.32,23.48,23.32,23.36,62600.0
2007-12-31 11:40:00,23.36,23.39,23.31,23.37,10400.0,23.36,23.39,23.31,23.37,10400.0
2007-12-31 11:50:00,23.39,23.44,23.32,23.42,12700.0,23.39,23.44,23.32,23.42,12700.0
2007-12-31 12:00:00,23.44,23.45,23.34,23.4,20400.0,23.44,23.45,23.34,23.4,20400.0
2007-12-31 12:10:00,23.43,23.48,23.36,23.43,48500.0,23.43,23.48,23.36,23.43,48500.0
2007-12-31 12:20:00,23.45,23.47,23.2,23.23,56000.0,23.45,23.47,23.2,23.23,56000.0
2007-12-31 12:30:00,23.25,23.36,23.22,23.32,8600.0,23.25,23.36,23.22,23.32,8600.0
2007-12-31 12:40:00,23.32,23.43,23.32,23.39,11300.0,23.32,23.43,23.32,23.39,11300.0
2007-12-31 12:50:00,23.38,23.4,23.25,23.26,14400.0,23.38,23.4,23.25,23.26,14400.0
2007-12-31 13:00:00,23.28,23.4,23.28,23.38,7900.0,23.28,23.4,23.28,23.38,7900.0
2007-12-31 13:10:00,23.39,23.48,23.39,23.48,14800.0,23.39,23.48,23.39,23.48,14800.0
2007-12-31 13:20:00,23.48,23.48,23.42,23.43,14600.0,23.48,23.48,23.42,23.43,14600.0
2007-12-31 13:30:00,23.43,23.48,23.39,23.48,16700.0,23.43,23.48,23.39,23.48,16700.0
2007-12-31 13:40:00,23.48,23.49,23.47,23.48,20900.0,23.48,23.49,23.47,23.48,20900.0
2007-12-31 13:50:00,23.48,23.49,23.41,23.49,17400.0,23.48,23.49,23.41,23.49,17400.0
2007-12-31 14:00:00,23.49,23.51,23.42,23.51,17100.0,23.49,23.51,23.42,23.51,17100.0
2007-12-31 14:10:00,23.53,23.64,23.49,23.62,56100.0,23.53,23.64,23.49,23.62,56100.0
2007-12-31 14:20:00,23.59,23.61,23.48,23.5,19800.0,23.59,23.61,23.48,23.5,19800.0
2007-12-31 14:30:00,23.5,23.59,23.49,23.59,12600.0,23.5,23.59,23.49,23.59,12600.0
2007-12-31 14:40:00,23.58,23.59,23.53,23.55,17100.0,23.58,23.59,23.53,23.55,17100.0
2007-12-31 14:50:00,23.54,23.6,23.53,23.53,32000.0,23.54,23.6,23.53,23.53,32000.0
2007-12-31 15:00:00,23.52,23.52,23.46,23.49,25100.0,23.52,23.52,23.46,23.49,25100.0
2007-12-31 15:10:00,23.5,23.54,23.49,23.54,26800.0,23.5,23.54,23.49,23.54,26800.0
2007-12-31 15:20:00,23.54,23.56,23.47,23.48,36200.0,23.54,23.56,23.47,23.48,36200.0
2007-12-31 15:30:00,23.48,23.5,23.44,23.48,39900.0,23.48,23.5,23.44,23.48,39900.0
2007-12-31 15:40:00,23.47,23.48,23.26,23.28,52000.0,23.47,23.48,23.26,23.28,52000.0
2007-12-31 15:50:00,23.28,23.32,23.24,23.24,121200.0,23.28,23.32,23.24,23.24,121200.0
2008-01-02 09:30:00,23.25,23.25,23.01,23.04,37700.0,23.25,23.25,23.01,23.04,37700.0
2008-01-02 09:40:00,23.08,23.23,23.04,23.19,28700.0,23.08,23.23,23.04,23.19,28700.0
2008-01-02 09:50:00,23.2,23.51,23.19,23.49,20900.0,23.2,23.51,23.19,23.49,20900.0
2008-01-02 10:00:00,23.41,23.41,23.11,23.16,18900.0,23.41,23.41,23.11,23.16,18900.0
2008-01-02 10:10:00,23.12,23.15,23.1,23.1,20200.0,23.12,23.15,23.1,23.1,20200.0
2008-01-02 10:20:00,23.11,23.17,23.1,23.16,14200.0,23.11,23.17,23.1,23.16,14200.0
2008-01-02 10:30:00,23.16,23.22,23.04,23.05,25100.0,23.16,23.22,23.04,23.05,25100.0
2008-01-02 10:40:00,23.05,23.08,23.0,23.02,33400.0,23.05,23.08,23.0,23.02,33400.0
2008-01-02 10:50:00,23.02,23.12,23.0,23.0,14900.0,23.02,23.12,23.0,23.0,14900.0
2008-01-02 11:00:00,23.01,23.04,23.0,23.01,19400.0,23.01,23.04,23.0,23.01,19400.0
2008-01-02 11:10:00,23.02,23.08,23.0,23.08,26500.0,23.02,23.08,23.0,23.08,26500.0
2008-01-02 11:20:00,23.07,23.07,22.95,23.02,28200.0,23.07,23.07,22.95,23.02,28200.0
2008-01-02 11:30:00,23.0,23.04,22.98,23.03,26400.0,23.0,23.04,22.98,23.03,26400.0
2008-01-02 11:40:00,23.03,23.07,23.0,23.05,27900.0,23.03,23.07,23.0,23.05,27900.0
2008-01-02 11:50:00,23.04,23.17,23.03,23.16,17800.0,23.04,23.17,23.03,23.16,17800.0
2008-01-02 12:00:00,23.17,23.17,23.04,23.06,31800.0,23.17,23.17,23.04,23.06,31800.0
2008-01-02 12:10:00,23.08,23.09,23.02,23.07,19300.0,23.08,23.09,23.02,23.07,19300.0
2008-01-02 12:20:00,23.06,23.09,23.01,23.03,27600.0,23.06,23.09,23.01,23.03,27600.0
2008-01-02 12:30:00,23.03,23.05,23.01,23.03,19500.0,23.03,23.05,23.01,23.03,19500.0
2008-01-02 12:40:00,23.03,23.05,22.93,23.01,75400.0,23.03,23.05,22.93,23.01,75400.0
2008-01-02 12:50:00,23.01,23.04,22.94,23.01,21200.0,23.01,23.04,22.94,23.01,21200.0
2008-01-02 13:00:00,23.01,23.08,22.95,23.06,30700.0,23.01,23.08,22.95,23.06,30700.0
2008-01-02 13:10:00,23.07,23.07,22.96,23.0,28200.0,23.07,23.07,22.96,23.0,28200.0
2008-01-02 13:20:00,23.03,23.05,22.97,23.05,20200.0,23.03,23.05,22.97,23.05,20200.0
2008-01-02 13:30:00,23.05,23.13,23.03,23.06,18400.0,23.05,23.13,23.03,23.06,18400.0
2008-01-02 13:40:00,23.05,23.14,23.04,23.13,13600.0,23.05,23.14,23.04,23.13,13600.0
2008-01-02 13:50:00,23.14,23.17,23.1,23.13,15600.0,23.14,23.17,23.1,23.13,15600.0
2008-01-02 14:00:00,23.15,23.3,23.1,23.29,25800.0,23.15,23.3,23.1,23.29,25800.0
2008-01-02 14:10:00,23.29,23.44,23.26,23.37,29800.0,23.29,23.44,23.26,23.37,29800.0
2008-01-02 14:20:00,23.36,23.36,23.19,23.24,25100.0,23.36,23.36,23.19,23.24,25100.0
2008-01-02 14:30:00,23.23,23.26,23.08,23.08,18100.0,23.23,23.26,23.08,23.08,18100.0
2008-01-02 14:40:00,23.07,23.13,23.04,23.13,133100.0,23.07,23.13,23.04,23.13,133100.0
2008-01-02 14:50:00,23.13,23.23,23.05,23.07,45100.0,23.13,23.23,23.05,23.07,45100.0
2008-01-02 15:00:00,23.06,23.07,22.99,22.99,40500.0,23.06,23.07,22.99,22.99,40500.0
2008-01-02 15:10:00,22.98,23.04,22.98,23.01,35300.0,22.98,23.04,22.98,23.01,35300.0
2008-01-02 15:20:00,23.01,23.11,23.0,23.02,34100.0,23.01,23.11,23.0,23.02,34100.0
2008-01-02 15:30:00,23.02,23.18,23.01,23.17,51600.0,23.02,23.18,23.01,23.17,51600.0
2008-01-02 15:40:00,23.17,23.32,23.14,23.14,94800.0,23.17,23.32,23.14,23.14,94800.0
2008-01-02 15:50:00,23.14,23.19,23.1,23.15,87900.0,23.14,23.19,23.1,23.15,87900.0
2008-01-03 09:30:00,21.92,22.6,21.49,22.58,449900.0,21.92,22.6,21.49,22.58,449900.0
2008-01-03 09:40:00,22.56,22.64,22.27,22.54,196200.0,22.56,22.64,22.27,22.54,196200.0
2008-01-03 09:50:00,22.53,22.58,22.28,22.32,202200.0,22.53,22.58,22.28,22.32,202200.0
2008-01-03 10:00:00,22.33,22.53,22.33,22.4,166200.0,22.33,22.53,22.33,22.4,166200.0
2008-01-03 10:10:00,22.39,22.39,22.08,22.08,158200.0,22.39,22.39,22.08,22.08,158200.0
2008-01-03 10:20:00,22.08,22.09,21.93,22.0,176600.0,22.08,22.09,21.93,22.0,176600.0
2008-01-03 10:30:00,22.0,22.01,21.81,21.83,116400.0,22.0,22.01,21.81,21.83,116400.0
2008-01-03 10:40:00,21.82,21.82,21.37,21.47,260900.0,21.82,21.82,21.37,21.47,260900.0
2008-01-03 10:50:00,21.46,21.47,20.91,20.94,255500.0,21.46,21.47,20.91,20.94,255500.0
2008-01-03 11:00:00,20.94,21.0,20.71,20.97,265500.0,20.94,21.0,20.71,20.97,265500.0
2008-01-03 11:10:00,20.97,21.22,20.96,21.18,194700.0,20.97,21.22,20.96,21.18,194700.0
2008-01-03 11:20:00,21.18,21.19,20.84,20.84,97300.0,21.18,21.19,20.84,20.84,97300.0
2008-01-03 11:30:00,20.83,21.03,20.8,21.03,123200.0,20.83,21.03,20.8,21.03,123200.0
2008-01-03 11:40:00,21.02,21.52,20.97,21.52,271600.0,21.02,21.52,20.97,21.52,271600.0
2008-01-03 11:50:00,21.52,21.59,21.35,21.38,101900.0,21.52,21.59,21.35,21.38,101900.0
2008-01-03 12:00:00,21.36,21.46,21.28,21.46,52900.0,21.36,21.46,21.28,21.46,52900.0
2008-01-03 12:10:00,21.46,21.61,21.44,21.6,57600.0,21.46,21.61,21.44,21.6,57600.0
2008-01-03 12:20:00,21.6,21.89,21.58,21.89,118400.0,21.6,21.89,21.58,21.89,118400.0
2008-01-03 12:30:00,21.88,21.88,21.45,21.45,74400.0,21.88,21.88,21.45,21.45,74400.0
2008-01-03 12:40:00,21.47,21.51,21.47,21.49,54400.0,21.47,21.51,21.47,21.49,54400.0
2008-01-03 12:50:00,21.5,21.53,21.46,21.51,78800.0,21.5,21.53,21.46,21.51,78800.0
2008-01-03 13:00:00,21.5,21.51,21.38,21.4,62300.0,21.5,21.51,21.38,21.4,62300.0
2008-01-03 13:10:00,21.4,21.7,21.4,21.5,63900.0,21.4,21.7,21.4,21.5,63900.0
2008-01-03 13:20:00,21.5,21.51,21.5,21.5,47500.0,21.5,21.51,21.5,21.5,47500.0
2008-01-03 13:30:00,21.5,21.53,21.49,21.53,51900.0,21.5,21.53,21.49,21.53,51900.0
2008-01-03 13:40:00,21.53,21.53,21.5,21.51,49700.0,21.53,21.53,21.5,21.51,49700.0
2008-01-03 13:50:00,21.5,21.53,21.49,21.51,56500.0,21.5,21.53,21.49,21.51,56500.0
2008-01-03 14:00:00,21.5,21.53,21.49,21.51,56500.0,21.5,21.53,21.49,21.51,56500.0
2008-01-03 14:10:00,21.51,21.58,21.5,21.54,85700.0,21.51,21.58,21.5,21.54,85700.0
2008-01-03 14:20:00,21.54,21.77,21.53,21.66,89000.0,21.54,21.77,21.53,21.66,89000.0
2008-01-03 14:30:00,21.66,21.72,21.55,21.57,60100.0,21.66,21.72,21.55,21.57,60100.0
2008-01-03 14:40:00,21.57,21.57,21.46,21.49,118000.0,21.57,21.57,21.46,21.49,118000.0
2008-01-03 14:50:00,21.5,21.52,21.25,21.31,100200.0,21.5,21.52,21.25,21.31,100200.0
2008-01-03 15:00:00,21.3,21.43,21.26,21.41,149200.0,21.3,21.43,21.26,21.41,149200.0
2008-01-03 15:10:00,21.41,21.44,21.33,21.35,72300.0,21.41,21.44,21.33,21.35,72300.0
2008-01-03 15:20:00,21.35,21.36,20.93,20.94,123300.0,21.35,21.36,20.93,20.94,123300.0
2008-01-03 15:30:00,20.94,21.12,20.92,21.1,171800.0,20.94,21.12,20.92,21.1,171800.0
2008-01-03 15:40:00,21.1,21.2,21.02,21.2,124900.0,21.1,21.2,21.02,21.2,124900.0
2008-01-03 15:50:00,21.2,21.46,21.2,21.41,252800.0,21.2,21.46,21.2,21.41,252800.0
2008-01-04 09:30:00,21.3,21.44,21.05,21.43,117900.0,21.3,21.44,21.05,21.43,117900.0
2008-01-04 09:40:00,21.42,21.75,21.4,21.53,266100.0,21.42,21.75,21.4,21.53,266100.0
2008-01-04 09:50:00,21.53,21.55,21.44,21.44,91300.0,21.53,21.55,21.44,21.44,91300.0
2008-01-04 10:00:00,21.44,21.52,21.43,21.46,398000.0,21.44,21.52,21.43,21.46,398000.0
2008-01-04 10:10:00,21.46,21.49,21.35,21.36,273100.0,21.46,21.49,21.35,21.36,273100.0
2008-01-04 10:20:00,21.35,21.47,21.33,21.34,206800.0,21.35,21.47,21.33,21.34,206800.0
2008-01-04 10:30:00,21.33,22.2,21.07,21.08,116200.0,21.33,22.2,21.07,21.08,116200.0
2008-01-04 10:40:00,21.07,21.11,20.98,21.01,117400.0,21.07,21.11,20.98,21.01,117400.0
2008-01-04 10:50:00,21.01,21.04,20.92,20.94,46800.0,21.01,21.04,20.92,20.94,46800.0
2008-01-04 11:00:00,20.93,21.16,20.93,21.05,54500.0,20.93,21.16,20.93,21.05,54500.0
2008-01-04 11:10:00,21.07,21.2,21.06,21.18,46000.0,21.07,21.2,21.06,21.18,46000.0
2008-01-04 11:20:00,21.18,21.25,21.15,21.24,60000.0,21.18,21.25,21.15,21.24,60000.0
2008-01-04 11:30:00,21.24,21.27,21.23,21.26,39600.0,21.24,21.27,21.23,21.26,39600.0
2008-01-04 11:40:00,21.27,21.41,21.26,21.41,32300.0,21.27,21.41,21.26,21.41,32300.0
2008-01-04 11:50:00,21.41,21.46,21.4,21.46,26800.0,21.41,21.46,21.4,21.46,26800.0
2008-01-04 12:00:00,21.46,21.53,21.45,21.51,71900.0,21.46,21.53,21.45,21.51,71900.0
2008-01-04 12:10:00,21.5,21.52,21.46,21.5,35500.0,21.5,21.52,21.46,21.5,35500.0
2008-01-04 12:20:00,21.51,21.51,21.4,21.5,37300.0,21.51,21.51,21.4,21.5,37300.0
2008-01-04 12:30:00,21.5,21.52,21.39,21.44,40200.0,21.5,21.52,21.39,21.44,40200.0
2008-01-04 12:40:00,21.44,21.5,21.43,21.47,25100.0,21.44,21.5,21.43,21.47,25100.0
2008-01-04 12:50:00,21.48,21.48,21.37,21.38,17200.0,21.48,21.48,21.37,21.38,17200.0
2008-01-04 13:00:00,21.38,21.38,21.26,21.29,29200.0,21.38,21.38,21.26,21.29,29200.0
2008-01-04 13:10:00,21.28,21.29,21.25,21.26,25800.0,21.28,21.29,21.25,21.26,25800.0
2008-01-04 13:20:00,21.26,21.31,21.24,21.29,34800.0,21.26,21.31,21.24,21.29,34800.0
2008-01-04 13:30:00,21.28,21.28,21.2,21.2,30700.0,21.28,21.28,21.2,21.2,30700.0
2008-01-04 13:40:00,21.2,21.26,21.18,21.26,17700.0,21.2,21.26,21.18,21.26,17700.0
2008-01-04 13:50:00,21.26,21.37,21.26,21.32,24800.0,21.26,21.37,21.26,21.32,24800.0
2008-01-04 14:00:00,21.32,21.35,21.29,21.32,32500.0,21.32,21.35,21.29,21.32,32500.0
2008-01-04 14:10:00,21.33,21.39,21.3,21.38,46000.0,21.33,21.39,21.3,21.38,46000.0
2008-01-04 14:20:00,21.39,21.39,21.27,21.29,23200.0,21.39,21.39,21.27,21.29,23200.0
2008-01-04 14:30:00,21.27,21.28,21.19,21.25,32300.0,21.27,21.28,21.19,21.25,32300.0
2008-01-04 14:40:00,21.25,21.31,21.24,21.3,36000.0,21.25,21.31,21.24,21.3,36000.0
2008-01-04 14:50:00,21.29,21.37,21.26,21.37,43300.0,21.29,21.37,21.26,21.37,43300.0
2008-01-04 15:00:00,21.36,21.5,21.34,21.42,68000.0,21.36,21.5,21.34,21.42,68000.0
2008-01-04 15:10:00,21.41,21.45,21.4,21.43,45100.0,21.41,21.45,21.4,21.43,45100.0
2008-01-04 15:20:00,21.44,21.61,21.43,21.57,78100.0,21.44,21.61,21.43,21.57,78100.0
2008-01-04 15:30:00,21.58,21.59,21.37,21.45,138400.0,21.58,21.59,21.37,21.45,138400.0
2008-01-04 15:40:00,21.47,21.58,21.47,21.48,111800.0,21.47,21.58,21.47,21.48,111800.0
2008-01-04 15:50:00,21.48,21.5,21.42,21.42,142300.0,21.48,21.5,21.42,21.42,142300.0
2008-01-07 09:30:00,21.25,21.26,20.74,20.81,115400.0,21.25,21.26,20.74,20.81,115400.0
2008-01-07 09:40:00,20.8,21.23,20.77,21.13,74400.0,20.8,21.23,20.77,21.13,74400.0
2008-01-07 09:50:00,21.11,21.23,21.06,21.06,57700.0,21.11,21.23,21.06,21.06,57700.0
2008-01-07 10:00:00,21.06,21.12,20.92,21.06,76400.0,21.06,21.12,20.92,21.06,76400.0
2008-01-07 10:10:00,21.05,21.12,20.97,20.99,57600.0,21.05,21.12,20.97,20.99,57600.0
2008-01-07 10:20:00,20.98,21.25,20.97,21.04,120600.0,20.98,21.25,20.97,21.04,120600.0
2008-01-07 10:30:00,21.06,21.13,20.97,21.11,55200.0,21.06,21.13,20.97,21.11,55200.0
2008-01-07 10:40:00,21.11,21.25,21.1,21.25,27500.0,21.11,21.25,21.1,21.25,27500.0
2008-01-07 10:50:00,21.25,21.34,21.19,21.3,37200.0,21.25,21.34,21.19,21.3,37200.0
2008-01-07 11:00:00,21.29,21.4,21.18,21.27,52900.0,21.29,21.4,21.18,21.27,52900.0
2008-01-07 11:10:00,21.3,21.43,21.28,21.33,29400.0,21.3,21.43,21.28,21.33,29400.0
2008-01-07 11:20:00,21.33,21.54,21.32,21.53,34400.0,21.33,21.54,21.32,21.53,34400.0
2008-01-07 11:30:00,21.53,21.54,21.45,21.49,57900.0,21.53,21.54,21.45,21.49,57900.0
2008-01-07 11:40:00,21.48,21.52,21.42,21.47,32100.0,21.48,21.52,21.42,21.47,32100.0
2008-01-07 11:50:00,21.47,21.54,21.43,21.53,22300.0,21.47,21.54,21.43,21.53,22300.0
2008-01-07 12:00:00,21.53,21.53,21.37,21.37,31300.0,21.53,21.53,21.37,21.37,31300.0
2008-01-07 12:10:00,21.36,21.36,21.26,21.29,47700.0,21.36,21.36,21.26,21.29,47700.0
2008-01-07 12:20:00,21.29,21.43,21.26,21.42,28200.0,21.29,21.43,21.26,21.42,28200.0
2008-01-07 12:30:00,21.42,21.55,21.33,21.33,69200.0,21.42,21.55,21.33,21.33,69200.0
2008-01-07 12:40:00,21.34,21.42,21.32,21.42,21600.0,21.34,21.42,21.32,21.42,21600.0
2008-01-07 12:50:00,21.42,21.51,21.38,21.38,34700.0,21.42,21.51,21.38,21.38,34700.0
2008-01-07 13:00:00,21.38,21.49,21.35,21.46,21400.0,21.38,21.49,21.35,21.46,21400.0
2008-01-07 13:10:00,21.47,21.55,21.43,21.54,25500.0,21.47,21.55,21.43,21.54,25500.0
2008-01-07 13:20:00,21.54,21.57,21.47,21.49,37600.0,21.54,21.57,21.47,21.49,37600.0
2008-01-07 13:30:00,21.48,21.56,21.43,21.51,26600.0,21.48,21.56,21.43,21.51,26600.0
2008-01-07 13:40:00,21.5,21.51,21.36,21.39,19800.0,21.5,21.51,21.36,21.39,19800.0
2008-01-07 13:50:00,21.39,21.42,21.3,21.31,24200.0,21.39,21.42,21.3,21.31,24200.0
2008-01-07 14:00:00,21.31,21.33,21.28,21.3,30400.0,21.31,21.33,21.28,21.3,30400.0
2008-01-07 14:10:00,21.3,21.39,21.25,21.35,36300.0,21.3,21.39,21.25,21.35,36300.0
2008-01-07 14:20:00,21.35,21.36,21.25,21.29,29400.0,21.35,21.36,21.25,21.29,29400.0
2008-01-07 14:30:00,21.29,21.49,21.27,21.46,47700.0,21.29,21.49,21.27,21.46,47700.0
2008-01-07 14:40:00,21.46,21.49,21.32,21.33,41800.0,21.46,21.49,21.32,21.33,41800.0
2008-01-07 14:50:00,21.34,21.39,21.27,21.35,76800.0,21.34,21.39,21.27,21.35,76800.0
2008-01-07 15:00:00,21.34,21.35,21.19,21.2,79600.0,21.34,21.35,21.19,21.2,79600.0
2008-01-07 15:10:00,21.22,21.27,21.12,21.15,56000.0,21.22,21.27,21.12,21.15,56000.0
2008-01-07 15:20:00,21.16,21.19,21.04,21.04,56100.0,21.16,21.19,21.04,21.04,56100.0
2008-01-07 15:30:00,21.05,21.07,20.94,20.95,98300.0,21.05,21.07,20.94,20.95,98300.0
2008-01-07 15:40:00,20.95,20.99,20.9,20.99,109800.0,20.95,20.99,20.9,20.99,109800.0
2008-01-07 15:50:00,20.99,21.0,20.93,20.95,234800.0,20.99,21.0,20.93,20.95,234800.0
2008-01-08 09:30:00,20.96,21.16,20.85,21.16,235300.0,20.96,21.16,20.85,21.16,235300.0
2008-01-08 09:40:00,21.16,21.33,21.09,21.32,66700.0,21.16,21.33,21.09,21.32,66700.0
2008-01-08 09:50:00,21.31,21.43,21.17,21.18,45800.0,21.31,21.43,21.17,21.18,45800.0
2008-01-08 10:00:00,21.15,21.23,21.13,21.21,69100.0,21.15,21.23,21.13,21.21,69100.0
2008-01-08 10:10:00,21.2,21.41,21.2,21.41,54300.0,21.2,21.41,21.2,21.41,54300.0
2008-01-08 10:20:00,21.41,21.47,21.39,21.47,44500.0,21.41,21.47,21.39,21.47,44500.0
2008-01-08 10:30:00,21.47,21.53,21.46,21.5,63800.0,21.47,21.53,21.46,21.5,63800.0
2008-01-08 10:40:00,21.48,21.51,21.47,21.49,33600.0,21.48,21.51,21.47,21.49,33600.0
2008-01-08 10:50:00,21.49,21.51,21.47,21.48,28500.0,21.49,21.51,21.47,21.48,28500.0
2008-01-08 11:00:00,21.49,21.53,21.47,21.49,28300.0,21.49,21.53,21.47,21.49,28300.0
2008-01-08 11:10:00,21.5,21.51,21.46,21.49,64300.0,21.5,21.51,21.46,21.49,64300.0
2008-01-08 11:20:00,21.49,21.61,21.48,21.53,52600.0,21.49,21.61,21.48,21.53,52600.0
2008-01-08 11:30:00,21.52,21.61,21.51,21.61,33100.0,21.52,21.61,21.51,21.61,33100.0
2008-01-08 11:40:00,21.61,21.64,21.54,21.56,124700.0,21.61,21.64,21.54,21.56,124700.0
2008-01-08 11:50:00,21.55,21.58,21.51,21.55,41200.0,21.55,21.58,21.51,21.55,41200.0
2008-01-08 12:00:00,21.55,21.56,21.49,21.52,44200.0,21.55,21.56,21.49,21.52,44200.0
2008-01-08 12:10:00,21.52,21.54,21.51,21.51,30900.0,21.52,21.54,21.51,21.51,30900.0
2008-01-08 12:20:00,21.52,21.59,21.5,21.58,35900.0,21.52,21.59,21.5,21.58,35900.0
2008-01-08 12:30:00,21.58,21.59,21.55,21.57,30300.0,21.58,21.59,21.55,21.57,30300.0
2008-01-08 12:40:00,21.57,21.75,21.57,21.74,36700.0,21.57,21.75,21.57,21.74,36700.0
2008-01-08 12:50:00,21.74,21.8,21.72,21.79,55500.0,21.74,21.8,21.72,21.79,55500.0
2008-01-08 13:00:00,21.79,21.84,21.71,21.82,54500.0,21.79,21.84,21.71,21.82,54500.0
2008-01-08 13:10:00,21.82,21.95,21.82,21.94,57900.0,21.82,21.95,21.82,21.94,57900.0
2008-01-08 13:20:00,21.95,22.0,21.93,21.96,59600.0,21.95,22.0,21.93,21.96,59600.0
2008-01-08 13:30:00,21.95,22.1,21.92,22.07,114200.0,21.95,22.1,21.92,22.07,114200.0
2008-01-08 13:40:00,22.06,22.08,22.0,22.01,49300.0,22.06,22.08,22.0,22.01,49300.0
2008-01-08 13:50:00,22.01,22.08,22.01,22.07,46600.0,22.01,22.08,22.01,22.07,46600.0
2008-01-08 14:00:00,22.07,22.18,22.06,22.17,65000.0,22.07,22.18,22.06,22.17,65000.0
2008-01-08 14:10:00,22.16,22.16,22.06,22.08,53300.0,22.16,22.16,22.06,22.08,53300.0
2008-01-08 14:20:00,22.08,22.1,22.07,22.08,36600.0,22.08,22.1,22.07,22.08,36600.0
2008-01-08 14:30:00,22.08,22.14,22.08,22.11,40800.0,22.08,22.14,22.08,22.11,40800.0
2008-01-08 14:40:00,22.11,22.12,22.05,22.08,82700.0,22.11,22.12,22.05,22.08,82700.0
2008-01-08 14:50:00,22.1,22.11,21.95,21.95,89000.0,22.1,22.11,21.95,21.95,89000.0
2008-01-08 15:00:00,21.94,22.05,21.91,21.97,56900.0,21.94,22.05,21.91,21.97,56900.0
2008-01-08 15:10:00,21.97,22.04,21.86,22.01,76600.0,21.97,22.04,21.86,22.01,76600.0
2008-01-08 15:20:00,22.0,22.04,21.97,22.02,85400.0,22.0,22.04,21.97,22.02,85400.0
2008-01-08 15:30:00,22.01,22.08,22.01,22.05,76300.0,22.01,22.08,22.01,22.05,76300.0
2008-01-08 15:40:00,22.05,22.11,22.01,22.04,140300.0,22.05,22.11,22.01,22.04,140300.0
2008-01-08 15:50:00,22.04,22.13,21.86,21.86,177000.0,22.04,22.13,21.86,21.86,177000.0
2008-01-09 09:30:00,21.6,21.96,21.6,21.68,74900.0,21.6,21.96,21.6,21.68,74900.0
2008-01-09 09:40:00,21.69,21.73,21.64,21.7,45400.0,21.69,21.73,21.64,21.7,45400.0
2008-01-09 09:50:00,21.71,21.72,21.52,21.61,32300.0,21.71,21.72,21.52,21.61,32300.0
2008-01-09 10:00:00,21.6,21.68,21.41,21.46,56000.0,21.6,21.68,21.41,21.46,56000.0
2008-01-09 10:10:00,21.45,21.67,21.44,21.61,52900.0,21.45,21.67,21.44,21.61,52900.0
2008-01-09 10:20:00,21.6,21.74,21.5,21.72,60000.0,21.6,21.74,21.5,21.72,60000.0
2008-01-09 10:30:00,21.72,21.72,21.66,21.68,23100.0,21.72,21.72,21.66,21.68,23100.0
2008-01-09 10:40:00,21.68,21.69,21.6,21.66,32400.0,21.68,21.69,21.6,21.66,32400.0
2008-01-09 10:50:00,21.65,21.82,21.6,21.8,35000.0,21.65,21.82,21.6,21.8,35000.0
2008-01-09 11:00:00,21.8,21.87,21.79,21.86,39600.0,21.8,21.87,21.79,21.86,39600.0
2008-01-09 11:10:00,21.85,21.85,21.69,21.71,31900.0,21.85,21.85,21.69,21.71,31900.0
2008-01-09 11:20:00,21.7,21.71,21.53,21.58,39200.0,21.7,21.71,21.53,21.58,39200.0
2008-01-09 11:30:00,21.59,21.6,21.49,21.54,21200.0,21.59,21.6,21.49,21.54,21200.0
2008-01-09 11:40:00,21.53,21.6,21.52,21.52,34200.0,21.53,21.6,21.52,21.52,34200.0
2008-01-09 11:50:00,21.52,21.67,21.45,21.64,60700.0,21.52,21.67,21.45,21.64,60700.0
2008-01-09 12:00:00,21.65,21.65,21.56,21.56,32000.0,21.65,21.65,21.56,21.56,32000.0
2008-01-09 12:10:00,21.57,21.58,21.5,21.57,13600.0,21.57,21.58,21.5,21.57,13600.0
2008-01-09 12:20:00,21.58,21.58,21.44,21.52,42500.0,21.58,21.58,21.44,21.52,42500.0
2008-01-09 12:30:00,21.52,21.64,21.47,21.51,28100.0,21.52,21.64,21.47,21.51,28100.0
2008-01-09 12:40:00,21.51,21.53,21.44,21.48,22500.0,21.51,21.53,21.44,21.48,22500.0
2008-01-09 12:50:00,21.48,21.48,21.39,21.43,225500.0,21.48,21.48,21.39,21.43,225500.0
2008-01-09 13:00:00,21.43,21.5,21.4,21.45,30300.0,21.43,21.5,21.4,21.45,30300.0
2008-01-09 13:10:00,21.46,21.48,21.39,21.4,85400.0,21.46,21.48,21.39,21.4,85400.0
2008-01-09 13:20:00,21.4,21.46,21.39,21.43,27900.0,21.4,21.46,21.39,21.43,27900.0
2008-01-09 13:30:00,21.44,21.48,21.41,21.48,35500.0,21.44,21.48,21.41,21.48,35500.0
2008-01-09 13:40:00,21.47,21.48,21.4,21.43,32600.0,21.47,21.48,21.4,21.43,32600.0
2008-01-09 13:50:00,21.42,21.43,21.39,21.39,69100.0,21.42,21.43,21.39,21.39,69100.0
2008-01-09 14:00:00,21.39,21.42,21.3,21.34,34700.0,21.39,21.42,21.3,21.34,34700.0
2008-01-09 14:10:00,21.34,21.41,21.3,21.33,101600.0,21.34,21.41,21.3,21.33,101600.0
2008-01-09 14:20:00,21.31,21.4,21.29,21.4,33700.0,21.31,21.4,21.29,21.4,33700.0
2008-01-09 14:30:00,21.39,21.51,21.37,21.5,210000.0,21.39,21.51,21.37,21.5,210000.0
2008-01-09 14:40:00,21.52,21.62,21.39,21.61,41800.0,21.52,21.62,21.39,21.61,41800.0
2008-01-09 14:50:00,21.6,21.69,21.6,21.67,47400.0,21.6,21.69,21.6,21.67,47400.0
2008-01-09 15:00:00,21.67,21.78,21.65,21.76,45000.0,21.67,21.78,21.65,21.76,45000.0
2008-01-09 15:10:00,21.75,21.75,21.6,21.7,40600.0,21.75,21.75,21.6,21.7,40600.0
2008-01-09 15:20:00,21.71,21.72,21.64,21.65,38200.0,21.71,21.72,21.64,21.65,38200.0
2008-01-09 15:30:00,21.64,21.65,21.49,21.63,67700.0,21.64,21.65,21.49,21.63,67700.0
2008-01-09 15:40:00,21.62,21.65,21.49,21.53,116700.0,21.62,21.65,21.49,21.53,116700.0
2008-01-09 15:50:00,21.52,21.73,21.49,21.71,130000.0,21.52,21.73,21.49,21.71,130000.0
2008-01-10 09:30:00,21.56,21.79,21.56,21.75,18000.0,21.56,21.79,21.56,21.75,18000.0
2008-01-10 09:40:00,21.75,21.84,21.64,21.8,36700.0,21.75,21.84,21.64,21.8,36700.0
2008-01-10 09:50:00,21.78,21.91,21.7,21.91,55300.0,21.78,21.91,21.7,21.91,55300.0
2008-01-10 10:00:00,21.9,21.9,21.72,21.79,37100.0,21.9,21.9,21.72,21.79,37100.0
2008-01-10 10:10:00,21.8,21.88,21.7,21.87,39200.0,21.8,21.88,21.7,21.87,39200.0
2008-01-10 10:20:00,21.87,21.89,21.66,21.72,31100.0,21.87,21.89,21.66,21.72,31100.0
2008-01-10 10:30:00,21.73,21.95,21.73,21.85,31800.0,21.73,21.95,21.73,21.85,31800.0
2008-01-10 10:40:00,21.86,21.87,21.66,21.75,40200.0,21.86,21.87,21.66,21.75,40200.0
2008-01-10 10:50:00,21.76,21.97,21.76,21.95,39200.0,21.76,21.97,21.76,21.95,39200.0
2008-01-10 11:00:00,21.94,21.99,21.86,21.99,25300.0,21.94,21.99,21.86,21.99,25300.0
2008-01-10 11:10:00,21.98,22.08,21.98,22.0,31700.0,21.98,22.08,21.98,22.0,31700.0
2008-01-10 11:20:00,22.01,22.22,22.01,22.2,36800.0,22.01,22.22,22.01,22.2,36800.0
2008-01-10 11:30:00,22.21,22.21,22.02,22.11,23700.0,22.21,22.21,22.02,22.11,23700.0
2008-01-10 11:40:00,22.1,22.14,22.01,22.12,21900.0,22.1,22.14,22.01,22.12,21900.0
2008-01-10 11:50:00,22.1,22.23,22.1,22.23,21000.0,22.1,22.23,22.1,22.23,21000.0
2008-01-10 12:00:00,22.24,22.4,22.22,22.4,53400.0,22.24,22.4,22.22,22.4,53400.0
2008-01-10 12:10:00,22.39,22.52,22.34,22.47,59900.0,22.39,22.52,22.34,22.47,59900.0
2008-01-10 12:20:00,22.48,22.63,22.43,22.45,48000.0,22.48,22.63,22.43,22.45,48000.0
2008-01-10 12:30:00,22.46,22.54,22.24,22.26,53100.0,22.46,22.54,22.24,22.26,53100.0
2008-01-10 12:40:00,22.26,22.33,22.25,22.32,24100.0,22.26,22.33,22.25,22.32,24100.0
2008-01-10 12:50:00,22.29,22.56,22.29,22.47,38200.0,22.29,22.56,22.29,22.47,38200.0
2008-01-10 13:00:00,22.47,22.53,22.39,22.53,33600.0,22.47,22.53,22.39,22.53,33600.0
2008-01-10 13:10:00,22.55,22.58,22.46,22.49,40400.0,22.55,22.58,22.46,22.49,40400.0
2008-01-10 13:20:00,22.51,22.53,22.39,22.4,37400.0,22.51,22.53,22.39,22.4,37400.0
2008-01-10 13:30:00,22.4,22.47,22.29,22.37,43300.0,22.4,22.47,22.29,22.37,43300.0
2008-01-10 13:40:00,22.38,22.4,22.29,22.37,32600.0,22.38,22.4,22.29,22.37,32600.0
2008-01-10 13:50:00,22.38,22.39,22.19,22.38,51100.0,22.38,22.39,22.19,22.38,51100.0
2008-01-10 14:00:00,22.37,22.39,22.2,22.22,53600.0,22.37,22.39,22.2,22.22,53600.0
2008-01-10 14:10:00,22.23,22.43,22.22,22.42,64100.0,22.23,22.43,22.22,22.42,64100.0
2008-01-10 14:20:00,22.42,22.51,22.36,22.38,44800.0,22.42,22.51,22.36,22.38,44800.0
2008-01-10 14:30:00,22.38,22.58,22.38,22.5,52800.0,22.38,22.58,22.38,22.5,52800.0
2008-01-10 14:40:00,22.51,22.52,22.46,22.49,35900.0,22.51,22.52,22.46,22.49,35900.0
2008-01-10 14:50:00,22.49,22.55,22.47,22.52,34200.0,22.49,22.55,22.47,22.52,34200.0
2008-01-10 15:00:00,22.52,22.64,22.46,22.61,38800.0,22.52,22.64,22.46,22.61,38800.0
2008-01-10 15:10:00,22.61,22.62,22.51,22.54,43400.0,22.61,22.62,22.51,22.54,43400.0
2008-01-10 15:20:00,22.55,22.64,22.53,22.58,59000.0,22.55,22.64,22.53,22.58,59000.0
2008-01-10 15:30:00,22.58,22.64,22.48,22.5,58100.0,22.58,22.64,22.48,22.5,58100.0
2008-01-10 15:40:00,22.5,22.54,22.39,22.39,70400.0,22.5,22.54,22.39,22.39,70400.0
2008-01-10 15:50:00,22.41,22.42,22.25,22.36,170700.0,22.41,22.42,22.25,22.36,170700.0
2008-01-11 09:30:00,22.56,22.56,22.02,22.2,26100.0,22.56,22.56,22.02,22.2,26100.0
2008-01-11 09:40:00,22.16,22.34,22.01,22.31,35200.0,22.16,22.34,22.01,22.31,35200.0
2008-01-11 09:50:00,22.3,22.43,22.19,22.28,27600.0,22.3,22.43,22.19,22.28,27600.0
2008-01-11 10:00:00,22.27,22.28,22.15,22.16,34100.0,22.27,22.28,22.15,22.16,34100.0
2008-01-11 10:10:00,22.15,22.29,22.12,22.18,23500.0,22.15,22.29,22.12,22.18,23500.0
2008-01-11 10:20:00,22.18,22.22,22.09,22.1,30400.0,22.18,22.22,22.09,22.1,30400.0
2008-01-11 10:30:00,22.11,22.13,22.0,22.13,24500.0,22.11,22.13,22.0,22.13,24500.0
2008-01-11 10:40:00,22.13,22.26,22.06,22.25,37500.0,22.13,22.26,22.06,22.25,37500.0
2008-01-11 10:50:00,22.26,22.32,22.17,22.2,67500.0,22.26,22.32,22.17,22.2,67500.0
2008-01-11 11:00:00,22.2,22.34,22.18,22.33,27300.0,22.2,22.34,22.18,22.33,27300.0
2008-01-11 11:10:00,22.34,22.39,22.31,22.32,19300.0,22.34,22.39,22.31,22.32,19300.0
2008-01-11 11:20:00,22.32,22.52,22.32,22.52,18000.0,22.32,22.52,22.32,22.52,18000.0
2008-01-11 11:30:00,22.52,22.62,22.49,22.51,25600.0,22.52,22.62,22.49,22.51,25600.0
2008-01-11 11:40:00,22.51,22.72,22.51,22.69,56100.0,22.51,22.72,22.51,22.69,56100.0
2008-01-11 11:50:00,22.7,22.77,22.67,22.76,27000.0,22.7,22.77,22.67,22.76,27000.0
2008-01-11 12:00:00,22.76,22.76,22.68,22.7,42000.0,22.76,22.76,22.68,22.7,42000.0
2008-01-11 12:10:00,22.69,22.72,22.66,22.69,26500.0,22.69,22.72,22.66,22.69,26500.0
2008-01-11 12:20:00,22.69,22.72,22.68,22.71,39900.0,22.69,22.72,22.68,22.71,39900.0
2008-01-11 12:30:00,22.71,22.71,22.61,22.67,36900.0,22.71,22.71,22.61,22.67,36900.0
2008-01-11 12:40:00,22.67,22.76,22.64,22.71,35000.0,22.67,22.76,22.64,22.71,35000.0
2008-01-11 12:50:00,22.73,22.86,22.73,22.86,21400.0,22.73,22.86,22.73,22.86,21400.0
2008-01-11 13:00:00,22.86,22.87,22.67,22.76,35500.0,22.86,22.87,22.67,22.76,35500.0
2008-01-11 13:10:00,22.76,22.81,22.61,22.66,23500.0,22.76,22.81,22.61,22.66,23500.0
2008-01-11 13:20:00,22.65,22.74,22.59,22.74,21600.0,22.65,22.74,22.59,22.74,21600.0
2008-01-11 13:30:00,22.73,22.78,22.63,22.73,26900.0,22.73,22.78,22.63,22.73,26900.0
2008-01-11 13:40:00,22.71,22.82,22.64,22.65,26200.0,22.71,22.82,22.64,22.65,26200.0
2008-01-11 13:50:00,22.65,22.73,22.58,22.59,24700.0,22.65,22.73,22.58,22.59,24700.0
2008-01-11 14:00:00,22.6,22.73,22.58,22.72,12600.0,22.6,22.73,22.58,22.72,12600.0
2008-01-11 14:10:00,22.74,22.89,22.72,22.81,27400.0,22.74,22.89,22.72,22.81,27400.0
2008-01-11 14:20:00,22.8,22.85,22.78,22.83,28300.0,22.8,22.85,22.78,22.83,28300.0
2008-01-11 14:30:00,22.83,22.83,22.68,22.76,22900.0,22.83,22.83,22.68,22.76,22900.0
2008-01-11 14:40:00,22.74,22.79,22.6,22.61,24800.0,22.74,22.79,22.6,22.61,24800.0
2008-01-11 14:50:00,22.63,22.71,22.61,22.7,27200.0,22.63,22.71,22.61,22.7,27200.0
2008-01-11 15:00:00,22.7,22.71,22.58,22.64,31900.0,22.7,22.71,22.58,22.64,31900.0
2008-01-11 15:10:00,22.64,22.65,22.49,22.57,36900.0,22.64,22.65,22.49,22.57,36900.0
2008-01-11 15:20:00,22.56,22.71,22.53,22.67,39000.0,22.56,22.71,22.53,22.67,39000.0
2008-01-11 15:30:00,22.67,22.79,22.63,22.79,42400.0,22.67,22.79,22.63,22.79,42400.0
2008-01-11 15:40:00,22.79,22.8,22.71,22.73,39800.0,22.79,22.8,22.71,22.73,39800.0
2008-01-11 15:50:00,22.72,22.73,22.6,22.62,101800.0,22.72,22.73,22.6,22.62,101800.0
2008-01-14 09:30:00,22.89,22.91,22.42,22.55,29400.0,22.89,22.91,22.42,22.55,29400.0
2008-01-14 09:40:00,22.55,22.67,22.32,22.6,32100.0,22.55,22.67,22.32,22.6,32100.0
2008-01-14 09:50:00,22.61,22.74,22.56,22.71,48300.0,22.61,22.74,22.56,22.71,48300.0
2008-01-14 10:00:00,22.72,22.77,22.64,22.69,27500.0,22.72,22.77,22.64,22.69,27500.0
2008-01-14 10:10:00,22.68,22.75,22.61,22.71,45000.0,22.68,22.75,22.61,22.71,45000.0
2008-01-14 10:20:00,22.72,22.78,22.62,22.77,42400.0,22.72,22.78,22.62,22.77,42400.0
2008-01-14 10:30:00,22.78,22.81,22.71,22.73,34100.0,22.78,22.81,22.71,22.73,34100.0
2008-01-14 10:40:00,22.73,22.74,22.66,22.68,44500.0,22.73,22.74,22.66,22.68,44500.0
2008-01-14 10:50:00,22.67,22.79,22.65,22.79,42100.0,22.67,22.79,22.65,22.79,42100.0
2008-01-14 11:00:00,22.77,22.79,22.72,22.77,23300.0,22.77,22.79,22.72,22.77,23300.0
2008-01-14 11:10:00,22.76,22.76,22.7,22.72,49600.0,22.76,22.76,22.7,22.72,49600.0
2008-01-14 11:20:00,22.72,22.84,22.72,22.79,30200.0,22.72,22.84,22.72,22.79,30200.0
2008-01-14 11:30:00,22.78,22.78,22.68,22.73,28400.0,22.78,22.78,22.68,22.73,28400.0
2008-01-14 11:40:00,22.74,22.8,22.59,22.61,85700.0,22.74,22.8,22.59,22.61,85700.0
2008-01-14 11:50:00,22.6,22.6,22.52,22.53,22600.0,22.6,22.6,22.52,22.53,22600.0
2008-01-14 12:00:00,22.54,22.57,22.39,22.45,26600.0,22.54,22.57,22.39,22.45,26600.0
2008-01-14 12:10:00,22.45,22.49,22.33,22.4,27600.0,22.45,22.49,22.33,22.4,27600.0
2008-01-14 12:20:00,22.39,22.4,22.29,22.31,40800.0,22.39,22.4,22.29,22.31,40800.0
2008-01-14 12:30:00,22.3,22.53,22.3,22.53,14100.0,22.3,22.53,22.3,22.53,14100.0
2008-01-14 12:40:00,22.52,22.54,22.39,22.44,13300.0,22.52,22.54,22.39,22.44,13300.0
2008-01-14 12:50:00,22.44,22.61,22.43,22.61,34200.0,22.44,22.61,22.43,22.61,34200.0
2008-01-14 13:00:00,22.61,22.62,22.42,22.56,24000.0,22.61,22.62,22.42,22.56,24000.0
2008-01-14 13:10:00,22.55,22.57,22.54,22.56,8600.0,22.55,22.57,22.54,22.56,8600.0
2008-01-14 13:20:00,22.56,22.7,22.52,22.52,19800.0,22.56,22.7,22.52,22.52,19800.0
2008-01-14 13:30:00,22.53,22.69,22.52,22.69,14500.0,22.53,22.69,22.52,22.69,14500.0
2008-01-14 13:40:00,22.69,22.8,22.66,22.71,20800.0,22.69,22.8,22.66,22.71,20800.0
2008-01-14 13:50:00,22.69,22.74,22.67,22.69,8400.0,22.69,22.74,22.67,22.69,8400.0
2008-01-14 14:00:00,22.68,22.7,22.57,22.58,15200.0,22.68,22.7,22.57,22.58,15200.0
2008-01-14 14:10:00,22.6,22.6,22.48,22.59,22700.0,22.6,22.6,22.48,22.59,22700.0
2008-01-14 14:20:00,22.57,22.62,22.54,22.55,9600.0,22.57,22.62,22.54,22.55,9600.0
2008-01-14 14:30:00,22.56,22.7,22.56,22.62,33100.0,22.56,22.7,22.56,22.62,33100.0
2008-01-14 14:40:00,22.62,22.66,22.53,22.57,28700.0,22.62,22.66,22.53,22.57,28700.0
2008-01-14 14:50:00,22.57,22.59,22.45,22.58,41600.0,22.57,22.59,22.45,22.58,41600.0
2008-01-14 15:00:00,22.59,22.62,22.52,22.54,30000.0,22.59,22.62,22.52,22.54,30000.0
2008-01-14 15:10:00,22.55,22.59,22.48,22.55,32700.0,22.55,22.59,22.48,22.55,32700.0
2008-01-14 15:20:00,22.55,22.56,22.45,22.48,51200.0,22.55,22.56,22.45,22.48,51200.0
2008-01-14 15:30:00,22.5,22.51,22.44,22.49,89800.0,22.5,22.51,22.44,22.49,89800.0
2008-01-14 15:40:00,22.49,22.5,22.45,22.46,97300.0,22.49,22.5,22.45,22.46,97300.0
2008-01-14 15:50:00,22.45,22.46,22.37,22.41,139800.0,22.45,22.46,22.37,22.41,139800.0
2008-01-15 09:30:00,21.18,21.96,21.15,21.9,150900.0,21.18,21.96,21.15,21.9,150900.0
2008-01-15 09:40:00,21.92,22.2,21.72,21.81,112200.0,21.92,22.2,21.72,21.81,112200.0
2008-01-15 09:50:00,21.81,22.16,21.81,21.99,49900.0,21.81,22.16,21.81,21.99,49900.0
2008-01-15 10:00:00,21.97,22.0,21.79,21.84,57500.0,21.97,22.0,21.79,21.84,57500.0
2008-01-15 10:10:00,21.87,21.95,21.71,21.77,43200.0,21.87,21.95,21.71,21.77,43200.0
2008-01-15 10:20:00,21.78,21.89,21.75,21.84,36700.0,21.78,21.89,21.75,21.84,36700.0
2008-01-15 10:30:00,21.81,22.27,21.75,22.06,117900.0,21.81,22.27,21.75,22.06,117900.0
2008-01-15 10:40:00,22.04,22.05,21.83,21.95,28800.0,22.04,22.05,21.83,21.95,28800.0
2008-01-15 10:50:00,21.94,22.05,21.87,22.0,38700.0,21.94,22.05,21.87,22.0,38700.0
2008-01-15 11:00:00,22.0,22.15,22.0,22.07,41600.0,22.0,22.15,22.0,22.07,41600.0
2008-01-15 11:10:00,22.07,22.15,22.0,22.04,40300.0,22.07,22.15,22.0,22.04,40300.0
2008-01-15 11:20:00,22.04,22.14,21.96,21.99,35000.0,22.04,22.14,21.96,21.99,35000.0
2008-01-15 11:30:00,21.98,22.02,21.85,21.87,45100.0,21.98,22.02,21.85,21.87,45100.0
2008-01-15 11:40:00,21.87,21.89,21.74,21.75,58500.0,21.87,21.89,21.74,21.75,58500.0
2008-01-15 11:50:00,21.75,21.91,21.74,21.91,26400.0,21.75,21.91,21.74,21.91,26400.0
2008-01-15 12:00:00,21.9,22.16,21.88,22.12,40400.0,21.9,22.16,21.88,22.12,40400.0
2008-01-15 12:10:00,22.11,22.39,22.09,22.26,65200.0,22.11,22.39,22.09,22.26,65200.0
2008-01-15 12:20:00,22.26,22.44,22.25,22.44,66300.0,22.26,22.44,22.25,22.44,66300.0
2008-01-15 12:30:00,22.44,22.48,22.32,22.45,77400.0,22.44,22.48,22.32,22.45,77400.0
2008-01-15 12:40:00,22.45,22.67,22.44,22.62,58700.0,22.45,22.67,22.44,22.62,58700.0
2008-01-15 12:50:00,22.61,22.63,22.49,22.53,25700.0,22.61,22.63,22.49,22.53,25700.0
2008-01-15 13:00:00,22.51,22.51,22.44,22.51,41800.0,22.51,22.51,22.44,22.51,41800.0
2008-01-15 13:10:00,22.51,22.6,22.45,22.53,37600.0,22.51,22.6,22.45,22.53,37600.0
2008-01-15 13:20:00,22.53,22.53,22.41,22.43,35400.0,22.53,22.53,22.41,22.43,35400.0
2008-01-15 13:30:00,22.44,22.5,22.4,22.47,26300.0,22.44,22.5,22.4,22.47,26300.0
2008-01-15 13:40:00,22.47,22.65,22.45,22.63,25000.0,22.47,22.65,22.45,22.63,25000.0
2008-01-15 13:50:00,22.63,22.63,22.56,22.61,30700.0,22.63,22.63,22.56,22.61,30700.0
2008-01-15 14:00:00,22.6,22.74,22.59,22.71,57800.0,22.6,22.74,22.59,22.71,57800.0
2008-01-15 14:10:00,22.69,22.79,22.65,22.75,36200.0,22.69,22.79,22.65,22.75,36200.0
2008-01-15 14:20:00,22.75,22.76,22.68,22.76,25200.0,22.75,22.76,22.68,22.76,25200.0
2008-01-15 14:30:00,22.74,22.76,22.66,22.76,42400.0,22.74,22.76,22.66,22.76,42400.0
2008-01-15 14:40:00,22.79,22.85,22.71,22.75,46600.0,22.79,22.85,22.71,22.75,46600.0
2008-01-15 14:50:00,22.76,22.91,22.75,22.88,55100.0,22.76,22.91,22.75,22.88,55100.0
2008-01-15 15:00:00,22.87,22.87,22.65,22.75,60600.0,22.87,22.87,22.65,22.75,60600.0
2008-01-15 15:10:00,22.75,22.84,22.69,22.73,40600.0,22.75,22.84,22.69,22.73,40600.0
2008-01-15 15:20:00,22.72,23.0,22.69,22.95,57900.0,22.72,23.0,22.69,22.95,57900.0
2008-01-15 15:30:00,22.95,22.96,22.81,22.95,95600.0,22.95,22.96,22.81,22.95,95600.0
2008-01-15 15:40:00,22.94,23.05,22.93,23.04,135700.0,22.94,23.05,22.93,23.04,135700.0
2008-01-15 15:50:00,23.03,23.04,22.71,22.73,155900.0,23.03,23.04,22.71,22.73,155900.0
2008-01-16 09:30:00,24.08,24.67,23.88,23.96,280400.0,24.08,24.67,23.88,23.96,280400.0
2008-01-16 09:40:00,23.98,23.98,23.69,23.71,138300.0,23.98,23.98,23.69,23.71,138300.0
2008-01-16 09:50:00,23.71,23.73,23.55,23.61,91500.0,23.71,23.73,23.55,23.61,91500.0
2008-01-16 10:00:00,23.6,23.79,23.46,23.58,131800.0,23.6,23.79,23.46,23.58,131800.0
2008-01-16 10:10:00,23.58,23.58,23.37,23.4,96700.0,23.58,23.58,23.37,23.4,96700.0
2008-01-16 10:20:00,23.4,23.44,23.34,23.39,99600.0,23.4,23.44,23.34,23.39,99600.0
2008-01-16 10:30:00,23.37,23.65,23.37,23.57,88700.0,23.37,23.65,23.37,23.57,88700.0
2008-01-16 10:40:00,23.57,23.63,23.45,23.5,73600.0,23.57,23.63,23.45,23.5,73600.0
2008-01-16 10:50:00,23.49,23.57,23.48,23.54,74700.0,23.49,23.57,23.48,23.54,74700.0
2008-01-16 11:00:00,23.54,23.74,23.54,23.73,77100.0,23.54,23.74,23.54,23.73,77100.0
2008-01-16 11:10:00,23.73,23.78,23.61,23.61,80200.0,23.73,23.78,23.61,23.61,80200.0
2008-01-16 11:20:00,23.63,23.7,23.49,23.65,125500.0,23.63,23.7,23.49,23.65,125500.0
2008-01-16 11:30:00,23.65,23.66,23.52,23.52,90300.0,23.65,23.66,23.52,23.52,90300.0
2008-01-16 11:40:00,23.52,23.6,23.48,23.53,70300.0,23.52,23.6,23.48,23.53,70300.0
2008-01-16 11:50:00,23.53,23.81,23.52,23.75,74200.0,23.53,23.81,23.52,23.75,74200.0
2008-01-16 12:00:00,23.74,23.79,23.63,23.67,48400.0,23.74,23.79,23.63,23.67,48400.0
2008-01-16 12:10:00,23.67,23.73,23.64,23.69,55000.0,23.67,23.73,23.64,23.69,55000.0
2008-01-16 12:20:00,23.71,23.87,23.7,23.85,42300.0,23.71,23.87,23.7,23.85,42300.0
2008-01-16 12:30:00,23.85,23.88,23.65,23.72,92500.0,23.85,23.88,23.65,23.72,92500.0
2008-01-16 12:40:00,23.7,23.82,23.67,23.76,61100.0,23.7,23.82,23.67,23.76,61100.0
2008-01-16 12:50:00,23.77,23.86,23.76,23.77,66700.0,23.77,23.86,23.76,23.77,66700.0
2008-01-16 13:00:00,23.77,23.77,23.69,23.72,54900.0,23.77,23.77,23.69,23.72,54900.0
2008-01-16 13:10:00,23.71,23.74,23.56,23.58,55000.0,23.71,23.74,23.56,23.58,55000.0
2008-01-16 13:20:00,23.57,23.61,23.53,23.61,46200.0,23.57,23.61,23.53,23.61,46200.0
2008-01-16 13:30:00,23.6,23.73,23.52,23.68,64200.0,23.6,23.73,23.52,23.68,64200.0
2008-01-16 13:40:00,23.69,23.78,23.62,23.64,48500.0,23.69,23.78,23.62,23.64,48500.0
2008-01-16 13:50:00,23.65,23.82,23.63,23.77,49200.0,23.65,23.82,23.63,23.77,49200.0
2008-01-16 14:00:00,23.76,23.91,23.68,23.87,82800.0,23.76,23.91,23.68,23.87,82800.0
2008-01-16 14:10:00,23.87,23.88,23.8,23.81,79500.0,23.87,23.88,23.8,23.81,79500.0
2008-01-16 14:20:00,23.81,23.86,23.79,23.86,72300.0,23.81,23.86,23.79,23.86,72300.0
2008-01-16 14:30:00,23.86,24.0,23.85,24.0,93600.0,23.86,24.0,23.85,24.0,93600.0
2008-01-16 14:40:00,24.0,24.02,23.9,23.97,129700.0,24.0,24.02,23.9,23.97,129700.0
2008-01-16 14:50:00,23.96,24.0,23.95,23.97,53500.0,23.96,24.0,23.95,23.97,53500.0
2008-01-16 15:00:00,23.96,24.03,23.85,23.94,100200.0,23.96,24.03,23.85,23.94,100200.0
2008-01-16 15:10:00,23.94,23.99,23.84,23.98,67100.0,23.94,23.99,23.84,23.98,67100.0
2008-01-16 15:20:00,23.98,23.98,23.75,23.84,75200.0,23.98,23.98,23.75,23.84,75200.0
2008-01-16 15:30:00,23.83,23.91,23.82,23.84,110800.0,23.83,23.91,23.82,23.84,110800.0
2008-01-16 15:40:00,23.85,23.85,23.68,23.69,111400.0,23.85,23.85,23.68,23.69,111400.0
2008-01-16 15:50:00,23.7,23.75,23.65,23.66,124900.0,23.7,23.75,23.65,23.66,124900.0
2008-01-17 09:30:00,23.76,23.89,23.43,23.51,56000.0,23.76,23.89,23.43,23.51,56000.0
2008-01-17 09:40:00,23.53,23.62,23.45,23.54,55500.0,23.53,23.62,23.45,23.54,55500.0
2008-01-17 09:50:00,23.53,23.57,23.42,23.42,42300.0,23.53,23.57,23.42,23.42,42300.0
2008-01-17 10:00:00,23.4,23.5,23.25,23.49,44900.0,23.4,23.5,23.25,23.49,44900.0
2008-01-17 10:10:00,23.48,23.54,23.3,23.42,38500.0,23.48,23.54,23.3,23.42,38500.0
2008-01-17 10:20:00,23.4,23.56,23.37,23.44,42700.0,23.4,23.56,23.37,23.44,42700.0
2008-01-17 10:30:00,23.43,23.52,23.14,23.39,78600.0,23.43,23.52,23.14,23.39,78600.0
2008-01-17 10:40:00,23.43,23.63,23.28,23.63,48100.0,23.43,23.63,23.28,23.63,48100.0
2008-01-17 10:50:00,23.62,23.74,23.58,23.69,27500.0,23.62,23.74,23.58,23.69,27500.0
2008-01-17 11:00:00,23.69,23.98,23.69,23.79,38100.0,23.69,23.98,23.69,23.79,38100.0
2008-01-17 11:10:00,23.79,23.82,23.7,23.82,28500.0,23.79,23.82,23.7,23.82,28500.0
2008-01-17 11:20:00,23.81,23.82,23.68,23.72,35700.0,23.81,23.82,23.68,23.72,35700.0
2008-01-17 11:30:00,23.73,23.89,23.73,23.85,36400.0,23.73,23.89,23.73,23.85,36400.0
2008-01-17 11:40:00,23.86,23.93,23.83,23.91,35900.0,23.86,23.93,23.83,23.91,35900.0
2008-01-17 11:50:00,23.91,23.94,23.84,23.87,27100.0,23.91,23.94,23.84,23.87,27100.0
2008-01-17 12:00:00,23.85,23.9,23.78,23.78,48900.0,23.85,23.9,23.78,23.78,48900.0
2008-01-17 12:10:00,23.78,23.8,23.7,23.74,34000.0,23.78,23.8,23.7,23.74,34000.0
2008-01-17 12:20:00,23.72,23.89,23.71,23.89,20800.0,23.72,23.89,23.71,23.89,20800.0
2008-01-17 12:30:00,23.88,23.89,23.75,23.78,39300.0,23.88,23.89,23.75,23.78,39300.0
2008-01-17 12:40:00,23.78,23.9,23.75,23.9,33000.0,23.78,23.9,23.75,23.9,33000.0
2008-01-17 12:50:00,23.89,23.94,23.79,23.83,31900.0,23.89,23.94,23.79,23.83,31900.0
2008-01-17 13:00:00,23.81,23.88,23.77,23.86,24000.0,23.81,23.88,23.77,23.86,24000.0
2008-01-17 13:10:00,23.84,23.99,23.8,23.94,38900.0,23.84,23.99,23.8,23.94,38900.0
2008-01-17 13:20:00,23.91,24.06,23.85,24.0,88400.0,23.91,24.06,23.85,24.0,88400.0
2008-01-17 13:30:00,24.0,24.1,23.97,24.06,52200.0,24.0,24.1,23.97,24.06,52200.0
2008-01-17 13:40:00,24.06,24.15,24.01,24.06,50600.0,24.06,24.15,24.01,24.06,50600.0
2008-01-17 13:50:00,24.08,24.16,23.99,24.09,57300.0,24.08,24.16,23.99,24.09,57300.0
2008-01-17 14:00:00,24.08,24.27,24.0,24.23,85700.0,24.08,24.27,24.0,24.23,85700.0
2008-01-17 14:10:00,24.24,24.26,24.08,24.09,138600.0,24.24,24.26,24.08,24.09,138600.0
2008-01-17 14:20:00,24.1,24.11,23.87,23.88,41500.0,24.1,24.11,23.87,23.88,41500.0
2008-01-17 14:30:00,23.88,23.91,23.8,23.8,49800.0,23.88,23.91,23.8,23.8,49800.0
2008-01-17 14:40:00,23.79,23.82,23.75,23.8,84700.0,23.79,23.82,23.75,23.8,84700.0
2008-01-17 14:50:00,23.8,23.85,23.7,23.76,109100.0,23.8,23.85,23.7,23.76,109100.0
2008-01-17 15:00:00,23.78,23.8,23.65,23.7,118200.0,23.78,23.8,23.65,23.7,118200.0
2008-01-17 15:10:00,23.69,23.72,23.54,23.69,88700.0,23.69,23.72,23.54,23.69,88700.0
2008-01-17 15:20:00,23.7,23.7,23.49,23.49,90200.0,23.7,23.7,23.49,23.49,90200.0
2008-01-17 15:30:00,23.52,23.53,23.44,23.44,102300.0,23.52,23.53,23.44,23.44,102300.0
2008-01-17 15:40:00,23.41,23.51,23.38,23.5,120300.0,23.41,23.51,23.38,23.5,120300.0
2008-01-17 15:50:00,23.5,23.63,23.47,23.47,201100.0,23.5,23.63,23.47,23.47,201100.0
2008-01-18 09:30:00,23.49,23.52,22.97,22.99,270100.0,23.49,23.52,22.97,22.99,270100.0
2008-01-18 09:40:00,22.99,23.01,22.75,22.75,115000.0,22.99,23.01,22.75,22.75,115000.0
2008-01-18 09:50:00,22.75,22.85,22.69,22.76,96000.0,22.75,22.85,22.69,22.76,96000.0
2008-01-18 10:00:00,22.76,22.8,22.58,22.64,78800.0,22.76,22.8,22.58,22.64,78800.0
2008-01-18 10:10:00,22.64,23.0,22.64,22.93,96300.0,22.64,23.0,22.64,22.93,96300.0
2008-01-18 10:20:00,22.91,23.0,22.87,22.9,52700.0,22.91,23.0,22.87,22.9,52700.0
2008-01-18 10:30:00,22.91,22.92,22.73,22.9,42200.0,22.91,22.92,22.73,22.9,42200.0
2008-01-18 10:40:00,22.9,22.95,22.9,22.9,36200.0,22.9,22.95,22.9,22.9,36200.0
2008-01-18 10:50:00,22.9,23.03,22.89,22.9,45400.0,22.9,23.03,22.89,22.9,45400.0
2008-01-18 11:00:00,22.9,22.98,22.79,22.87,61200.0,22.9,22.98,22.79,22.87,61200.0
2008-01-18 11:10:00,22.88,22.92,22.74,22.88,51300.0,22.88,22.92,22.74,22.88,51300.0
2008-01-18 11:20:00,22.88,22.97,22.75,22.92,62500.0,22.88,22.97,22.75,22.92,62500.0
2008-01-18 11:30:00,22.91,23.06,22.87,22.98,37800.0,22.91,23.06,22.87,22.98,37800.0
2008-01-18 11:40:00,22.98,23.06,22.84,22.95,43400.0,22.98,23.06,22.84,22.95,43400.0
2008-01-18 11:50:00,22.95,22.96,22.7,22.84,59000.0,22.95,22.96,22.7,22.84,59000.0
2008-01-18 12:00:00,22.83,22.9,22.75,22.88,102400.0,22.83,22.9,22.75,22.88,102400.0
2008-01-18 12:10:00,22.88,22.95,22.83,22.87,63000.0,22.88,22.95,22.83,22.87,63000.0
2008-01-18 12:20:00,22.86,22.99,22.75,22.98,108000.0,22.86,22.99,22.75,22.98,108000.0
2008-01-18 12:30:00,22.98,23.19,22.97,23.16,63900.0,22.98,23.19,22.97,23.16,63900.0
2008-01-18 12:40:00,23.16,23.16,23.0,23.14,19800.0,23.16,23.16,23.0,23.14,19800.0
2008-01-18 12:50:00,23.14,23.14,22.91,22.94,38000.0,23.14,23.14,22.91,22.94,38000.0
2008-01-18 13:00:00,22.95,23.02,22.85,22.88,45500.0,22.95,23.02,22.85,22.88,45500.0
2008-01-18 13:10:00,22.88,22.89,22.75,22.75,16700.0,22.88,22.89,22.75,22.75,16700.0
2008-01-18 13:20:00,22.74,22.83,22.71,22.82,22100.0,22.74,22.83,22.71,22.82,22100.0
2008-01-18 13:30:00,22.83,22.9,22.77,22.77,14000.0,22.83,22.9,22.77,22.77,14000.0
2008-01-18 13:40:00,22.76,22.89,22.74,22.81,18300.0,22.76,22.89,22.74,22.81,18300.0
2008-01-18 13:50:00,22.82,22.83,22.7,22.77,37800.0,22.82,22.83,22.7,22.77,37800.0
2008-01-18 14:00:00,22.78,22.93,22.77,22.9,32100.0,22.78,22.93,22.77,22.9,32100.0
2008-01-18 14:10:00,22.91,22.92,22.86,22.88,20700.0,22.91,22.92,22.86,22.88,20700.0
2008-01-18 14:20:00,22.87,22.88,22.58,22.61,29400.0,22.87,22.88,22.58,22.61,29400.0
2008-01-18 14:30:00,22.6,22.62,22.42,22.53,63000.0,22.6,22.62,22.42,22.53,63000.0
2008-01-18 14:40:00,22.54,22.62,22.49,22.57,56500.0,22.54,22.62,22.49,22.57,56500.0
2008-01-18 14:50:00,22.57,22.74,22.53,22.74,44900.0,22.57,22.74,22.53,22.74,44900.0
2008-01-18 15:00:00,22.72,22.8,22.62,22.8,76700.0,22.72,22.8,22.62,22.8,76700.0
2008-01-18 15:10:00,22.82,22.85,22.74,22.75,38700.0,22.82,22.85,22.74,22.75,38700.0
2008-01-18 15:20:00,22.75,22.8,22.71,22.73,75600.0,22.75,22.8,22.71,22.73,75600.0
2008-01-18 15:30:00,22.72,22.79,22.65,22.67,88000.0,22.72,22.79,22.65,22.67,88000.0
2008-01-18 15:40:00,22.65,22.8,22.64,22.8,108400.0,22.65,22.8,22.64,22.8,108400.0
2008-01-18 15:50:00,22.79,22.83,22.75,22.83,131600.0,22.79,22.83,22.75,22.83,131600.0
2008-01-22 09:30:00,22.42,22.49,22.2,22.42,53500.0,22.42,22.49,22.2,22.42,53500.0
2008-01-22 09:40:00,22.42,22.61,22.37,22.61,73500.0,22.42,22.61,22.37,22.61,73500.0
2008-01-22 09:50:00,22.66,22.78,22.41,22.69,69900.0,22.66,22.78,22.41,22.69,69900.0
2008-01-22 10:00:00,22.7,23.01,22.5,22.75,56700.0,22.7,23.01,22.5,22.75,56700.0
2008-01-22 10:10:00,22.83,22.99,22.53,22.67,23200.0,22.83,22.99,22.53,22.67,23200.0
2008-01-22 10:20:00,22.68,22.81,22.43,22.51,48400.0,22.68,22.81,22.43,22.51,48400.0
2008-01-22 10:30:00,22.51,22.6,22.4,22.53,51900.0,22.51,22.6,22.4,22.53,51900.0
2008-01-22 10:40:00,22.54,22.66,22.49,22.53,49600.0,22.54,22.66,22.49,22.53,49600.0
2008-01-22 10:50:00,22.5,22.62,22.43,22.58,41600.0,22.5,22.62,22.43,22.58,41600.0
2008-01-22 11:00:00,22.55,22.64,22.44,22.64,37000.0,22.55,22.64,22.44,22.64,37000.0
2008-01-22 11:10:00,22.62,22.62,22.24,22.26,74600.0,22.62,22.62,22.24,22.26,74600.0
2008-01-22 11:20:00,22.25,22.5,22.11,22.45,44800.0,22.25,22.5,22.11,22.45,44800.0
2008-01-22 11:30:00,22.45,22.45,22.16,22.29,45500.0,22.45,22.45,22.16,22.29,45500.0
2008-01-22 11:40:00,22.29,22.39,22.22,22.39,19100.0,22.29,22.39,22.22,22.39,19100.0
2008-01-22 11:50:00,22.41,22.5,22.29,22.32,25700.0,22.41,22.5,22.29,22.32,25700.0
2008-01-22 12:00:00,22.3,22.37,22.15,22.37,45300.0,22.3,22.37,22.15,22.37,45300.0
2008-01-22 12:10:00,22.37,22.64,22.37,22.43,28500.0,22.37,22.64,22.37,22.43,28500.0
2008-01-22 12:20:00,22.39,22.52,22.35,22.47,19900.0,22.39,22.52,22.35,22.47,19900.0
2008-01-22 12:30:00,22.46,22.53,22.39,22.47,15300.0,22.46,22.53,22.39,22.47,15300.0
2008-01-22 12:40:00,22.46,22.51,22.3,22.3,22600.0,22.46,22.51,22.3,22.3,22600.0
2008-01-22 12:50:00,22.3,22.39,22.25,22.37,37900.0,22.3,22.39,22.25,22.37,37900.0
2008-01-22 13:00:00,22.36,22.47,22.25,22.38,44500.0,22.36,22.47,22.25,22.38,44500.0
2008-01-22 13:10:00,22.38,22.46,22.29,22.37,41500.0,22.38,22.46,22.29,22.37,41500.0
2008-01-22 13:20:00,22.38,22.47,22.28,22.37,22700.0,22.38,22.47,22.28,22.37,22700.0
2008-01-22 13:30:00,22.38,22.5,22.34,22.48,10500.0,22.38,22.5,22.34,22.48,10500.0
2008-01-22 13:40:00,22.5,22.54,22.22,22.36,25700.0,22.5,22.54,22.22,22.36,25700.0
2008-01-22 13:50:00,22.38,22.42,22.26,22.37,16700.0,22.38,22.42,22.26,22.37,16700.0
2008-01-22 14:00:00,22.37,22.37,22.18,22.26,26100.0,22.37,22.37,22.18,22.26,26100.0
2008-01-22 14:10:00,22.25,22.39,22.18,22.38,23100.0,22.25,22.39,22.18,22.38,23100.0
2008-01-22 14:20:00,22.36,22.4,22.24,22.29,26600.0,22.36,22.4,22.24,22.29,26600.0
2008-01-22 14:30:00,22.27,22.33,22.24,22.3,15200.0,22.27,22.33,22.24,22.3,15200.0
2008-01-22 14:40:00,22.3,22.4,22.25,22.37,14800.0,22.3,22.4,22.25,22.37,14800.0
2008-01-22 14:50:00,22.35,22.38,22.29,22.3,15900.0,22.35,22.38,22.29,22.3,15900.0
2008-01-22 15:00:00,22.29,22.47,22.28,22.41,22900.0,22.29,22.47,22.28,22.41,22900.0
2008-01-22 15:10:00,22.39,22.42,22.28,22.39,28000.0,22.39,22.42,22.28,22.39,28000.0
2008-01-22 15:20:00,22.39,22.5,22.39,22.48,29600.0,22.39,22.5,22.39,22.48,29600.0
2008-01-22 15:30:00,22.49,22.61,22.45,22.53,60500.0,22.49,22.61,22.45,22.53,60500.0
2008-01-22 15:40:00,22.52,22.57,22.43,22.46,58300.0,22.52,22.57,22.43,22.46,58300.0
2008-01-22 15:50:00,22.45,22.45,22.16,22.44,189200.0,22.45,22.45,22.16,22.44,189200.0
2008-01-23 09:30:00,20.19,20.45,19.9,20.43,585000.0,20.19,20.45,19.9,20.43,585000.0
2008-01-23 09:40:00,20.43,20.8,20.22,20.52,352400.0,20.43,20.8,20.22,20.52,352400.0
2008-01-23 09:50:00,20.51,21.0,20.42,20.96,396300.0,20.51,21.0,20.42,20.96,396300.0
2008-01-23 10:00:00,20.91,21.26,20.9,21.08,349500.0,20.91,21.26,20.9,21.08,349500.0
2008-01-23 10:10:00,21.1,21.45,21.07,21.28,217400.0,21.1,21.45,21.07,21.28,217400.0
2008-01-23 10:20:00,21.28,21.39,20.79,20.92,255400.0,21.28,21.39,20.79,20.92,255400.0
2008-01-23 10:30:00,20.86,20.89,20.46,20.68,206800.0,20.86,20.89,20.46,20.68,206800.0
2008-01-23 10:40:00,20.68,20.8,20.39,20.5,229000.0,20.68,20.8,20.39,20.5,229000.0
2008-01-23 10:50:00,20.5,20.96,20.45,20.82,121200.0,20.5,20.96,20.45,20.82,121200.0
2008-01-23 11:00:00,20.84,20.91,20.59,20.61,82700.0,20.84,20.91,20.59,20.61,82700.0
2008-01-23 11:10:00,20.63,20.75,20.6,20.62,91300.0,20.63,20.75,20.6,20.62,91300.0
2008-01-23 11:20:00,20.61,20.71,20.22,20.26,165100.0,20.61,20.71,20.22,20.26,165100.0
2008-01-23 11:30:00,20.26,20.39,20.19,20.3,120100.0,20.26,20.39,20.19,20.3,120100.0
2008-01-23 11:40:00,20.3,20.35,20.0,20.03,176600.0,20.3,20.35,20.0,20.03,176600.0
2008-01-23 11:50:00,20.02,20.3,19.74,19.75,361100.0,20.02,20.3,19.74,19.75,361100.0
2008-01-23 12:00:00,19.75,19.85,19.7,19.7,147600.0,19.75,19.85,19.7,19.7,147600.0
2008-01-23 12:10:00,19.7,19.7,19.25,19.27,295100.0,19.7,19.7,19.25,19.27,295100.0
2008-01-23 12:20:00,19.26,19.34,19.13,19.28,205400.0,19.26,19.34,19.13,19.28,205400.0
2008-01-23 12:30:00,19.29,19.34,19.26,19.3,289800.0,19.29,19.34,19.26,19.3,289800.0
2008-01-23 12:40:00,19.3,19.53,19.3,19.47,228200.0,19.3,19.53,19.3,19.47,228200.0
2008-01-23 12:50:00,19.47,19.54,19.43,19.53,69700.0,19.47,19.54,19.43,19.53,69700.0
2008-01-23 13:00:00,19.53,19.71,19.51,19.59,94900.0,19.53,19.71,19.51,19.59,94900.0
2008-01-23 13:10:00,19.59,19.59,19.4,19.43,55100.0,19.59,19.59,19.4,19.43,55100.0
2008-01-23 13:20:00,19.44,19.6,19.43,19.55,69400.0,19.44,19.6,19.43,19.55,69400.0
2008-01-23 13:30:00,19.55,19.57,19.3,19.34,89900.0,19.55,19.57,19.3,19.34,89900.0
2008-01-23 13:40:00,19.34,19.47,19.31,19.46,67500.0,19.34,19.47,19.31,19.46,67500.0
2008-01-23 13:50:00,19.44,19.54,19.35,19.54,97600.0,19.44,19.54,19.35,19.54,97600.0
2008-01-23 14:00:00,19.53,19.63,19.49,19.63,57200.0,19.53,19.63,19.49,19.63,57200.0
2008-01-23 14:10:00,19.62,19.7,19.56,19.65,107900.0,19.62,19.7,19.56,19.65,107900.0
2008-01-23 14:20:00,19.64,19.78,19.59,19.73,123300.0,19.64,19.78,19.59,19.73,123300.0
2008-01-23 14:30:00,19.74,19.77,19.7,19.76,149000.0,19.74,19.77,19.7,19.76,149000.0
2008-01-23 14:40:00,19.75,19.77,19.67,19.7,77100.0,19.75,19.77,19.67,19.7,77100.0
2008-01-23 14:50:00,19.7,19.8,19.67,19.8,89400.0,19.7,19.8,19.67,19.8,89400.0
2008-01-23 15:00:00,19.81,20.02,19.76,20.02,122700.0,19.81,20.02,19.76,20.02,122700.0
2008-01-23 15:10:00,20.02,20.04,19.93,19.95,111900.0,20.02,20.04,19.93,19.95,111900.0
2008-01-23 15:20:00,19.95,20.04,19.91,20.0,162300.0,19.95,20.04,19.91,20.0,162300.0
2008-01-23 15:30:00,20.0,20.52,19.99,20.45,286700.0,20.0,20.52,19.99,20.45,286700.0
2008-01-23 15:40:00,20.45,20.46,20.0,20.1,270000.0,20.45,20.46,20.0,20.1,270000.0
2008-01-23 15:50:00,20.09,20.16,19.95,20.0,333400.0,20.09,20.16,19.95,20.0,333400.0
2008-01-24 09:30:00,19.82,19.82,19.15,19.75,197100.0,19.82,19.82,19.15,19.75,197100.0
2008-01-24 09:40:00,19.75,19.81,19.69,19.8,266200.0,19.75,19.81,19.69,19.8,266200.0
2008-01-24 09:50:00,19.8,19.85,19.51,19.58,155700.0,19.8,19.85,19.51,19.58,155700.0
2008-01-24 10:00:00,19.56,19.82,19.53,19.73,168800.0,19.56,19.82,19.53,19.73,168800.0
2008-01-24 10:10:00,19.72,19.82,19.68,19.72,242800.0,19.72,19.82,19.68,19.72,242800.0
2008-01-24 10:20:00,19.72,19.84,19.6,19.62,219700.0,19.72,19.84,19.6,19.62,219700.0
2008-01-24 10:30:00,19.62,19.71,19.5,19.52,160000.0,19.62,19.71,19.5,19.52,160000.0
2008-01-24 10:40:00,19.53,19.53,19.02,19.05,200900.0,19.53,19.53,19.02,19.05,200900.0
2008-01-24 10:50:00,19.05,19.05,18.83,19.01,221700.0,19.05,19.05,18.83,19.01,221700.0
2008-01-24 11:00:00,19.01,19.09,18.99,19.06,119100.0,19.01,19.09,18.99,19.06,119100.0
2008-01-24 11:10:00,19.06,19.14,19.01,19.05,50700.0,19.06,19.14,19.01,19.05,50700.0
2008-01-24 11:20:00,19.05,19.13,19.03,19.12,42900.0,19.05,19.13,19.03,19.12,42900.0
2008-01-24 11:30:00,19.13,19.3,19.13,19.28,61200.0,19.13,19.3,19.13,19.28,61200.0
2008-01-24 11:40:00,19.28,19.33,19.25,19.25,59300.0,19.28,19.33,19.25,19.25,59300.0
2008-01-24 11:50:00,19.25,19.27,19.23,19.25,39300.0,19.25,19.27,19.23,19.25,39300.0
2008-01-24 12:00:00,19.24,19.28,19.24,19.27,54400.0,19.24,19.28,19.24,19.27,54400.0
2008-01-24 12:10:00,19.28,19.28,19.24,19.27,62300.0,19.28,19.28,19.24,19.27,62300.0
2008-01-24 12:20:00,19.26,19.27,19.15,19.16,65300.0,19.26,19.27,19.15,19.16,65300.0
2008-01-24 12:30:00,19.16,19.16,18.88,18.88,113600.0,19.16,19.16,18.88,18.88,113600.0
2008-01-24 12:40:00,18.88,18.94,18.83,18.83,52000.0,18.88,18.94,18.83,18.83,52000.0
2008-01-24 12:50:00,18.83,19.01,18.8,19.0,138400.0,18.83,19.01,18.8,19.0,138400.0
2008-01-24 13:00:00,19.01,19.03,18.98,18.99,94800.0,19.01,19.03,18.98,18.99,94800.0
2008-01-24 13:10:00,18.99,19.04,18.99,19.0,66600.0,18.99,19.04,18.99,19.0,66600.0
2008-01-24 13:20:00,19.0,19.04,18.99,18.99,46700.0,19.0,19.04,18.99,18.99,46700.0
2008-01-24 13:30:00,19.0,19.03,18.96,18.97,73300.0,19.0,19.03,18.96,18.97,73300.0
2008-01-24 13:40:00,18.97,19.02,18.97,18.98,80300.0,18.97,19.02,18.97,18.98,80300.0
2008-01-24 13:50:00,18.99,19.0,18.94,18.98,88000.0,18.99,19.0,18.94,18.98,88000.0
2008-01-24 14:00:00,18.99,19.05,18.98,19.02,96200.0,18.99,19.05,18.98,19.02,96200.0
2008-01-24 14:10:00,19.02,19.04,19.0,19.02,85600.0,19.02,19.04,19.0,19.02,85600.0
2008-01-24 14:20:00,19.02,19.15,19.02,19.12,73800.0,19.02,19.15,19.02,19.12,73800.0
2008-01-24 14:30:00,19.12,19.18,19.08,19.17,86800.0,19.12,19.18,19.08,19.17,86800.0
2008-01-24 14:40:00,19.16,19.17,19.09,19.1,72400.0,19.16,19.17,19.09,19.1,72400.0
2008-01-24 14:50:00,19.1,19.11,19.03,19.07,82600.0,19.1,19.11,19.03,19.07,82600.0
2008-01-24 15:00:00,19.07,19.2,19.07,19.16,81700.0,19.07,19.2,19.07,19.16,81700.0
2008-01-24 15:10:00,19.15,19.2,19.06,19.18,157400.0,19.15,19.2,19.06,19.18,157400.0
2008-01-24 15:20:00,19.18,19.21,19.12,19.14,60100.0,19.18,19.21,19.12,19.14,60100.0
2008-01-24 15:30:00,19.14,19.2,19.14,19.18,74600.0,19.14,19.2,19.14,19.18,74600.0
2008-01-24 15:40:00,19.19,19.23,19.15,19.2,107000.0,19.19,19.23,19.15,19.2,107000.0
2008-01-24 15:50:00,19.19,19.26,19.1,19.25,240300.0,19.19,19.26,19.1,19.25,240300.0
2008-01-25 09:30:00,19.39,19.39,19.11,19.27,89200.0,19.39,19.39,19.11,19.27,89200.0
2008-01-25 09:40:00,19.27,19.27,18.98,19.0,90600.0,19.27,19.27,18.98,19.0,90600.0
2008-01-25 09:50:00,19.01,19.12,18.91,19.06,63000.0,19.01,19.12,18.91,19.06,63000.0
2008-01-25 10:00:00,19.06,19.1,18.95,19.06,55100.0,19.06,19.1,18.95,19.06,55100.0
2008-01-25 10:10:00,19.06,19.13,19.03,19.06,79900.0,19.06,19.13,19.03,19.06,79900.0
2008-01-25 10:20:00,19.05,19.09,19.01,19.03,82200.0,19.05,19.09,19.01,19.03,82200.0
2008-01-25 10:30:00,19.04,19.09,18.95,18.99,92600.0,19.04,19.09,18.95,18.99,92600.0
2008-01-25 10:40:00,19.0,19.0,18.81,18.9,89900.0,19.0,19.0,18.81,18.9,89900.0
2008-01-25 10:50:00,18.89,19.04,18.87,19.0,82800.0,18.89,19.04,18.87,19.0,82800.0
2008-01-25 11:00:00,19.0,19.07,18.98,19.02,57700.0,19.0,19.07,18.98,19.02,57700.0
2008-01-25 11:10:00,19.01,19.09,19.0,19.09,35100.0,19.01,19.09,19.0,19.09,35100.0
2008-01-25 11:20:00,19.07,19.11,19.01,19.03,60100.0,19.07,19.11,19.01,19.03,60100.0
2008-01-25 11:30:00,19.05,19.12,18.98,19.0,289400.0,19.05,19.12,18.98,19.0,289400.0
2008-01-25 11:40:00,19.0,19.08,19.0,19.06,64100.0,19.0,19.08,19.0,19.06,64100.0
2008-01-25 11:50:00,19.07,19.21,19.05,19.21,56500.0,19.07,19.21,19.05,19.21,56500.0
2008-01-25 12:00:00,19.2,19.26,19.12,19.12,76300.0,19.2,19.26,19.12,19.12,76300.0
2008-01-25 12:10:00,19.12,19.17,19.11,19.16,57700.0,19.12,19.17,19.11,19.16,57700.0
2008-01-25 12:20:00,19.17,19.26,19.15,19.24,50000.0,19.17,19.26,19.15,19.24,50000.0
2008-01-25 12:30:00,19.24,19.26,19.2,19.2,61800.0,19.24,19.26,19.2,19.2,61800.0
2008-01-25 12:40:00,19.21,19.28,19.19,19.2,89600.0,19.21,19.28,19.19,19.2,89600.0
2008-01-25 12:50:00,19.2,19.21,19.09,19.15,50200.0,19.2,19.21,19.09,19.15,50200.0
2008-01-25 13:00:00,19.15,19.28,19.1,19.24,56300.0,19.15,19.28,19.1,19.24,56300.0
2008-01-25 13:10:00,19.25,19.25,19.14,19.16,38000.0,19.25,19.25,19.14,19.16,38000.0
2008-01-25 13:20:00,19.15,19.17,18.97,19.0,78700.0,19.15,19.17,18.97,19.0,78700.0
2008-01-25 13:30:00,18.99,19.02,18.97,19.0,37900.0,18.99,19.02,18.97,19.0,37900.0
2008-01-25 13:40:00,18.99,19.0,18.93,19.0,46300.0,18.99,19.0,18.93,19.0,46300.0
2008-01-25 13:50:00,19.0,19.07,18.97,19.02,65100.0,19.0,19.07,18.97,19.02,65100.0
2008-01-25 14:00:00,19.01,19.07,18.99,19.03,50500.0,19.01,19.07,18.99,19.03,50500.0
2008-01-25 14:10:00,19.03,19.11,18.95,18.95,185400.0,19.03,19.11,18.95,18.95,185400.0
2008-01-25 14:20:00,18.95,19.02,18.93,18.95,48200.0,18.95,19.02,18.93,18.95,48200.0
2008-01-25 14:30:00,18.95,19.01,18.94,18.99,55200.0,18.95,19.01,18.94,18.99,55200.0
2008-01-25 14:40:00,18.99,19.01,18.96,19.0,106100.0,18.99,19.01,18.96,19.0,106100.0
2008-01-25 14:50:00,19.0,19.04,18.95,19.0,85100.0,19.0,19.04,18.95,19.0,85100.0
2008-01-25 15:00:00,19.0,19.03,18.98,19.03,86800.0,19.0,19.03,18.98,19.03,86800.0
2008-01-25 15:10:00,19.02,19.05,18.98,19.01,92200.0,19.02,19.05,18.98,19.01,92200.0
2008-01-25 15:20:00,19.01,19.09,19.01,19.07,66600.0,19.01,19.09,19.01,19.07,66600.0
2008-01-25 15:30:00,19.07,19.1,19.02,19.08,67200.0,19.07,19.1,19.02,19.08,67200.0
2008-01-25 15:40:00,19.08,19.13,19.03,19.03,95100.0,19.08,19.13,19.03,19.03,95100.0
2008-01-25 15:50:00,19.04,19.19,19.03,19.15,216900.0,19.04,19.19,19.03,19.15,216900.0
2008-01-28 09:30:00,19.22,19.41,19.12,19.37,60300.0,19.22,19.41,19.12,19.37,60300.0
2008-01-28 09:40:00,19.37,19.59,19.28,19.59,56400.0,19.37,19.59,19.28,19.59,56400.0
2008-01-28 09:50:00,19.6,19.71,19.45,19.5,59400.0,19.6,19.71,19.45,19.5,59400.0
2008-01-28 10:00:00,19.48,19.59,19.41,19.5,64400.0,19.48,19.59,19.41,19.5,64400.0
2008-01-28 10:10:00,19.5,19.55,19.48,19.54,48300.0,19.5,19.55,19.48,19.54,48300.0
2008-01-28 10:20:00,19.53,19.55,19.43,19.55,55300.0,19.53,19.55,19.43,19.55,55300.0
2008-01-28 10:30:00,19.54,19.64,19.5,19.59,29000.0,19.54,19.64,19.5,19.59,29000.0
2008-01-28 10:40:00,19.59,19.82,19.59,19.81,41700.0,19.59,19.82,19.59,19.81,41700.0
2008-01-28 10:50:00,19.81,19.91,19.68,19.84,47000.0,19.81,19.91,19.68,19.84,47000.0
2008-01-28 11:00:00,19.84,19.93,19.77,19.8,34200.0,19.84,19.93,19.77,19.8,34200.0
2008-01-28 11:10:00,19.8,19.9,19.71,19.76,26700.0,19.8,19.9,19.71,19.76,26700.0
2008-01-28 11:20:00,19.76,19.91,19.68,19.85,21600.0,19.76,19.91,19.68,19.85,21600.0
2008-01-28 11:30:00,19.85,19.89,19.82,19.86,23600.0,19.85,19.89,19.82,19.86,23600.0
2008-01-28 11:40:00,19.86,19.86,19.73,19.79,22000.0,19.86,19.86,19.73,19.79,22000.0
2008-01-28 11:50:00,19.79,19.79,19.68,19.7,22800.0,19.79,19.79,19.68,19.7,22800.0
2008-01-28 12:00:00,19.69,19.78,19.6,19.78,37900.0,19.69,19.78,19.6,19.78,37900.0
2008-01-28 12:10:00,19.76,19.84,19.73,19.8,21200.0,19.76,19.84,19.73,19.8,21200.0
2008-01-28 12:20:00,19.8,19.86,19.75,19.76,26000.0,19.8,19.86,19.75,19.76,26000.0
2008-01-28 12:30:00,19.77,19.88,19.77,19.81,23800.0,19.77,19.88,19.77,19.81,23800.0
2008-01-28 12:40:00,19.81,19.89,19.8,19.87,20700.0,19.81,19.89,19.8,19.87,20700.0
2008-01-28 12:50:00,19.87,19.89,19.81,19.89,15900.0,19.87,19.89,19.81,19.89,15900.0
2008-01-28 13:00:00,19.89,19.95,19.89,19.9,35600.0,19.89,19.95,19.89,19.9,35600.0
2008-01-28 13:10:00,19.9,19.97,19.9,19.95,23800.0,19.9,19.97,19.9,19.95,23800.0
2008-01-28 13:20:00,19.96,19.98,19.93,19.96,16400.0,19.96,19.98,19.93,19.96,16400.0
2008-01-28 13:30:00,19.96,19.99,19.94,19.97,30200.0,19.96,19.99,19.94,19.97,30200.0
2008-01-28 13:40:00,19.97,20.0,19.97,19.97,26300.0,19.97,20.0,19.97,19.97,26300.0
2008-01-28 13:50:00,19.98,20.0,19.96,19.96,43100.0,19.98,20.0,19.96,19.96,43100.0
2008-01-28 14:00:00,19.96,20.07,19.96,20.0,70900.0,19.96,20.07,19.96,20.0,70900.0
2008-01-28 14:10:00,20.01,20.08,20.01,20.06,53100.0,20.01,20.08,20.01,20.06,53100.0
2008-01-28 14:20:00,20.06,20.11,20.05,20.07,54600.0,20.06,20.11,20.05,20.07,54600.0
2008-01-28 14:30:00,20.07,20.19,20.07,20.14,56200.0,20.07,20.19,20.07,20.14,56200.0
2008-01-28 14:40:00,20.13,20.18,20.11,20.17,50900.0,20.13,20.18,20.11,20.17,50900.0
2008-01-28 14:50:00,20.16,20.23,20.14,20.2,101000.0,20.16,20.23,20.14,20.2,101000.0
2008-01-28 15:00:00,20.19,20.23,20.16,20.2,92400.0,20.19,20.23,20.16,20.2,92400.0
2008-01-28 15:10:00,20.21,20.23,20.17,20.2,99100.0,20.21,20.23,20.17,20.2,99100.0
2008-01-28 15:20:00,20.2,20.29,20.19,20.24,110200.0,20.2,20.29,20.19,20.24,110200.0
2008-01-28 15:30:00,20.24,20.29,20.2,20.26,87300.0,20.24,20.29,20.2,20.26,87300.0
2008-01-28 15:40:00,20.26,20.6,20.25,20.3,162700.0,20.26,20.6,20.25,20.3,162700.0
2008-01-28 15:50:00,20.28,20.32,20.21,20.29,204100.0,20.28,20.32,20.21,20.29,204100.0
2008-01-29 09:30:00,20.5,20.91,20.49,20.91,103300.0,20.5,20.91,20.49,20.91,103300.0
2008-01-29 09:40:00,20.89,21.3,20.83,21.15,168400.0,20.89,21.3,20.83,21.15,168400.0
2008-01-29 09:50:00,21.17,21.27,21.04,21.08,82500.0,21.17,21.27,21.04,21.08,82500.0
2008-01-29 10:00:00,21.08,21.12,20.77,20.87,81500.0,21.08,21.12,20.77,20.87,81500.0
2008-01-29 10:10:00,20.83,20.91,20.75,20.78,31500.0,20.83,20.91,20.75,20.78,31500.0
2008-01-29 10:20:00,20.78,20.9,20.78,20.83,35600.0,20.78,20.9,20.78,20.83,35600.0
2008-01-29 10:30:00,20.84,20.84,20.68,20.83,25300.0,20.84,20.84,20.68,20.83,25300.0
2008-01-29 10:40:00,20.82,20.84,20.69,20.72,26400.0,20.82,20.84,20.69,20.72,26400.0
2008-01-29 10:50:00,20.71,20.89,20.69,20.87,66300.0,20.71,20.89,20.69,20.87,66300.0
2008-01-29 11:00:00,20.86,20.95,20.86,20.94,56000.0,20.86,20.95,20.86,20.94,56000.0
2008-01-29 11:10:00,20.95,20.99,20.89,20.94,37900.0,20.95,20.99,20.89,20.94,37900.0
2008-01-29 11:20:00,20.97,21.0,20.86,20.91,25700.0,20.97,21.0,20.86,20.91,25700.0
2008-01-29 11:30:00,20.91,21.0,20.91,20.92,23100.0,20.91,21.0,20.91,20.92,23100.0
2008-01-29 11:40:00,20.91,20.94,20.9,20.92,35600.0,20.91,20.94,20.9,20.92,35600.0
2008-01-29 11:50:00,20.93,20.95,20.91,20.94,34400.0,20.93,20.95,20.91,20.94,34400.0
2008-01-29 12:00:00,20.93,20.94,20.87,20.9,74700.0,20.93,20.94,20.87,20.9,74700.0
2008-01-29 12:10:00,20.9,20.91,20.76,20.81,31200.0,20.9,20.91,20.76,20.81,31200.0
2008-01-29 12:20:00,20.8,20.8,20.64,20.73,38900.0,20.8,20.8,20.64,20.73,38900.0
2008-01-29 12:30:00,20.74,20.8,20.7,20.7,38600.0,20.74,20.8,20.7,20.7,38600.0
2008-01-29 12:40:00,20.71,20.78,20.63,20.67,34700.0,20.71,20.78,20.63,20.67,34700.0
2008-01-29 12:50:00,20.66,20.7,20.61,20.63,20000.0,20.66,20.7,20.61,20.63,20000.0
2008-01-29 13:00:00,20.63,20.65,20.61,20.62,16300.0,20.63,20.65,20.61,20.62,16300.0
2008-01-29 13:10:00,20.63,20.63,20.6,20.61,21700.0,20.63,20.63,20.6,20.61,21700.0
2008-01-29 13:20:00,20.6,20.6,20.55,20.56,26900.0,20.6,20.6,20.55,20.56,26900.0
2008-01-29 13:30:00,20.57,20.59,20.52,20.56,33000.0,20.57,20.59,20.52,20.56,33000.0
2008-01-29 13:40:00,20.55,20.57,20.5,20.55,28800.0,20.55,20.57,20.5,20.55,28800.0
2008-01-29 13:50:00,20.55,20.58,20.52,20.56,29500.0,20.55,20.58,20.52,20.56,29500.0
2008-01-29 14:00:00,20.55,20.6,20.53,20.56,35000.0,20.55,20.6,20.53,20.56,35000.0
2008-01-29 14:10:00,20.54,20.62,20.54,20.62,29300.0,20.54,20.62,20.54,20.62,29300.0
2008-01-29 14:20:00,20.6,20.62,20.55,20.6,36100.0,20.6,20.62,20.55,20.6,36100.0
2008-01-29 14:30:00,20.6,20.62,20.55,20.57,38000.0,20.6,20.62,20.55,20.57,38000.0
2008-01-29 14:40:00,20.57,20.59,20.52,20.53,30900.0,20.57,20.59,20.52,20.53,30900.0
2008-01-29 14:50:00,20.53,20.6,20.53,20.55,40000.0,20.53,20.6,20.53,20.55,40000.0
2008-01-29 15:00:00,20.55,20.62,20.54,20.62,25700.0,20.55,20.62,20.54,20.62,25700.0
2008-01-29 15:10:00,20.62,20.62,20.54,20.55,34200.0,20.62,20.62,20.54,20.55,34200.0
2008-01-29 15:20:00,20.56,20.58,20.51,20.54,46700.0,20.56,20.58,20.51,20.54,46700.0
2008-01-29 15:30:00,20.54,20.56,20.5,20.54,64300.0,20.54,20.56,20.5,20.54,64300.0
2008-01-29 15:40:00,20.54,20.55,20.47,20.5,109000.0,20.54,20.55,20.47,20.5,109000.0
2008-01-29 15:50:00,20.51,20.64,20.51,20.63,163200.0,20.51,20.64,20.51,20.63,163200.0
2008-01-30 09:30:00,20.74,20.74,20.35,20.36,29300.0,20.74,20.74,20.35,20.36,29300.0
2008-01-30 09:40:00,20.33,20.45,20.33,20.42,35800.0,20.33,20.45,20.33,20.42,35800.0
2008-01-30 09:50:00,20.43,20.47,20.29,20.4,55200.0,20.43,20.47,20.29,20.4,55200.0
2008-01-30 10:00:00,20.37,20.45,20.35,20.45,19300.0,20.37,20.45,20.35,20.45,19300.0
2008-01-30 10:10:00,20.46,20.54,20.33,20.35,24100.0,20.46,20.54,20.33,20.35,24100.0
2008-01-30 10:20:00,20.34,20.46,20.34,20.44,23700.0,20.34,20.46,20.34,20.44,23700.0
2008-01-30 10:30:00,20.46,20.53,20.44,20.53,24900.0,20.46,20.53,20.44,20.53,24900.0
2008-01-30 10:40:00,20.53,20.62,20.53,20.61,25300.0,20.53,20.62,20.53,20.61,25300.0
2008-01-30 10:50:00,20.61,20.65,20.59,20.65,18200.0,20.61,20.65,20.59,20.65,18200.0
2008-01-30 11:00:00,20.65,20.66,20.64,20.66,27900.0,20.65,20.66,20.64,20.66,27900.0
2008-01-30 11:10:00,20.65,20.66,20.6,20.61,31800.0,20.65,20.66,20.6,20.61,31800.0
2008-01-30 11:20:00,20.58,20.64,20.47,20.48,21000.0,20.58,20.64,20.47,20.48,21000.0
2008-01-30 11:30:00,20.48,20.52,20.36,20.37,23600.0,20.48,20.52,20.36,20.37,23600.0
2008-01-30 11:40:00,20.36,20.52,20.36,20.48,26000.0,20.36,20.52,20.36,20.48,26000.0
2008-01-30 11:50:00,20.48,20.48,20.33,20.38,22000.0,20.48,20.48,20.33,20.38,22000.0
2008-01-30 12:00:00,20.39,20.49,20.39,20.46,23500.0,20.39,20.49,20.39,20.46,23500.0
2008-01-30 12:10:00,20.47,20.48,20.37,20.4,16100.0,20.47,20.48,20.37,20.4,16100.0
2008-01-30 12:20:00,20.38,20.41,20.38,20.4,12000.0,20.38,20.41,20.38,20.4,12000.0
2008-01-30 12:30:00,20.39,20.41,20.3,20.33,23800.0,20.39,20.41,20.3,20.33,23800.0
2008-01-30 12:40:00,20.33,20.37,20.32,20.37,13600.0,20.33,20.37,20.32,20.37,13600.0
2008-01-30 12:50:00,20.36,20.41,20.36,20.4,12500.0,20.36,20.41,20.36,20.4,12500.0
2008-01-30 13:00:00,20.4,20.44,20.35,20.44,46000.0,20.4,20.44,20.35,20.44,46000.0
2008-01-30 13:10:00,20.45,20.48,20.44,20.48,16600.0,20.45,20.48,20.44,20.48,16600.0
2008-01-30 13:20:00,20.47,20.47,20.38,20.44,14100.0,20.47,20.47,20.38,20.44,14100.0
2008-01-30 13:30:00,20.44,20.45,20.44,20.44,5300.0,20.44,20.45,20.44,20.44,5300.0
2008-01-30 13:40:00,20.45,20.45,20.37,20.41,24600.0,20.45,20.45,20.37,20.41,24600.0
2008-01-30 13:50:00,20.4,20.42,20.34,20.37,20900.0,20.4,20.42,20.34,20.37,20900.0
2008-01-30 14:00:00,20.36,20.4,20.33,20.4,19700.0,20.36,20.4,20.33,20.4,19700.0
2008-01-30 14:10:00,20.39,20.56,20.3,20.55,94600.0,20.39,20.56,20.3,20.55,94600.0
2008-01-30 14:20:00,20.55,20.66,20.48,20.54,64900.0,20.55,20.66,20.48,20.54,64900.0
2008-01-30 14:30:00,20.52,20.55,20.3,20.43,78600.0,20.52,20.55,20.3,20.43,78600.0
2008-01-30 14:40:00,20.42,20.49,20.36,20.42,59900.0,20.42,20.49,20.36,20.42,59900.0
2008-01-30 14:50:00,20.43,20.6,20.39,20.58,41800.0,20.43,20.6,20.39,20.58,41800.0
2008-01-30 15:00:00,20.59,20.6,20.45,20.48,44300.0,20.59,20.6,20.45,20.48,44300.0
2008-01-30 15:10:00,20.48,20.51,20.38,20.41,51400.0,20.48,20.51,20.38,20.41,51400.0
2008-01-30 15:20:00,20.41,20.46,20.34,20.37,39200.0,20.41,20.46,20.34,20.37,39200.0
2008-01-30 15:30:00,20.37,20.39,20.25,20.27,80500.0,20.37,20.39,20.25,20.27,80500.0
2008-01-30 15:40:00,20.29,20.33,20.15,20.23,91200.0,20.29,20.33,20.15,20.23,91200.0
2008-01-30 15:50:00,20.22,20.22,20.06,20.06,110700.0,20.22,20.22,20.06,20.06,110700.0
2008-01-31 09:30:00,20.14,20.36,20.08,20.14,47900.0,20.14,20.36,20.08,20.14,47900.0
2008-01-31 09:40:00,20.13,20.13,20.01,20.12,38200.0,20.13,20.13,20.01,20.12,38200.0
2008-01-31 09:50:00,20.12,20.17,19.99,20.03,46400.0,20.12,20.17,19.99,20.03,46400.0
2008-01-31 10:00:00,20.04,20.08,19.96,20.02,25300.0,20.04,20.08,19.96,20.02,25300.0
2008-01-31 10:10:00,20.03,20.12,19.95,20.02,28300.0,20.03,20.12,19.95,20.02,28300.0
2008-01-31 10:20:00,20.01,20.06,19.92,20.03,26700.0,20.01,20.06,19.92,20.03,26700.0
2008-01-31 10:30:00,20.03,20.08,19.98,19.98,29600.0,20.03,20.08,19.98,19.98,29600.0
2008-01-31 10:40:00,19.98,20.05,19.96,20.04,24600.0,19.98,20.05,19.96,20.04,24600.0
2008-01-31 10:50:00,20.05,20.08,19.94,19.98,40100.0,20.05,20.08,19.94,19.98,40100.0
2008-01-31 11:00:00,19.99,20.07,19.93,19.93,44400.0,19.99,20.07,19.93,19.93,44400.0
2008-01-31 11:10:00,19.93,20.01,19.93,19.97,25700.0,19.93,20.01,19.93,19.97,25700.0
2008-01-31 11:20:00,19.98,20.21,19.98,20.18,37100.0,19.98,20.21,19.98,20.18,37100.0
2008-01-31 11:30:00,20.19,20.22,20.14,20.14,23000.0,20.19,20.22,20.14,20.14,23000.0
2008-01-31 11:40:00,20.14,20.24,20.14,20.23,31700.0,20.14,20.24,20.14,20.23,31700.0
2008-01-31 11:50:00,20.23,20.35,20.18,20.28,33700.0,20.23,20.35,20.18,20.28,33700.0
2008-01-31 12:00:00,20.28,20.29,20.08,20.12,29600.0,20.28,20.29,20.08,20.12,29600.0
2008-01-31 12:10:00,20.11,20.14,20.01,20.14,24000.0,20.11,20.14,20.01,20.14,24000.0
2008-01-31 12:20:00,20.15,20.17,19.94,19.99,36800.0,20.15,20.17,19.94,19.99,36800.0
2008-01-31 12:30:00,19.99,20.15,19.99,20.15,30000.0,19.99,20.15,19.99,20.15,30000.0
2008-01-31 12:40:00,20.15,20.15,20.02,20.06,12000.0,20.15,20.15,20.02,20.06,12000.0
2008-01-31 12:50:00,20.05,20.08,19.96,20.08,26200.0,20.05,20.08,19.96,20.08,26200.0
2008-01-31 13:00:00,20.07,20.1,20.0,20.02,8200.0,20.07,20.1,20.0,20.02,8200.0
2008-01-31 13:10:00,20.04,20.08,19.99,20.01,16900.0,20.04,20.08,19.99,20.01,16900.0
2008-01-31 13:20:00,20.01,20.05,19.99,20.05,9600.0,20.01,20.05,19.99,20.05,9600.0
2008-01-31 13:30:00,20.07,20.13,20.07,20.11,16300.0,20.07,20.13,20.07,20.11,16300.0
2008-01-31 13:40:00,20.12,20.19,20.09,20.19,22100.0,20.12,20.19,20.09,20.19,22100.0
2008-01-31 13:50:00,20.18,20.18,20.04,20.05,23300.0,20.18,20.18,20.04,20.05,23300.0
2008-01-31 14:00:00,20.06,20.14,20.05,20.08,23500.0,20.06,20.14,20.05,20.08,23500.0
2008-01-31 14:10:00,20.09,20.12,20.06,20.1,27800.0,20.09,20.12,20.06,20.1,27800.0
2008-01-31 14:20:00,20.1,20.13,20.07,20.11,17600.0,20.1,20.13,20.07,20.11,17600.0
2008-01-31 14:30:00,20.1,20.16,20.03,20.07,35700.0,20.1,20.16,20.03,20.07,35700.0
2008-01-31 14:40:00,20.07,20.15,20.05,20.12,35500.0,20.07,20.15,20.05,20.12,35500.0
2008-01-31 14:50:00,20.13,20.13,20.06,20.13,30300.0,20.13,20.13,20.06,20.13,30300.0
2008-01-31 15:00:00,20.12,20.23,20.08,20.22,46200.0,20.12,20.23,20.08,20.22,46200.0
2008-01-31 15:10:00,20.23,20.31,20.22,20.3,21700.0,20.23,20.31,20.22,20.3,21700.0
2008-01-31 15:20:00,20.31,20.34,20.26,20.28,18900.0,20.31,20.34,20.26,20.28,18900.0
2008-01-31 15:30:00,20.29,20.3,20.2,20.3,50700.0,20.29,20.3,20.2,20.3,50700.0
2008-01-31 15:40:00,20.29,20.36,20.28,20.35,54600.0,20.29,20.36,20.28,20.35,54600.0
2008-01-31 15:50:00,20.35,20.44,20.3,20.35,149700.0,20.35,20.44,20.3,20.35,149700.0
2008-02-01 09:30:00,20.51,20.79,20.42,20.76,38100.0,20.51,20.79,20.42,20.76,38100.0
2008-02-01 09:40:00,20.74,20.76,20.56,20.74,37400.0,20.74,20.76,20.56,20.74,37400.0
2008-02-01 09:50:00,20.74,20.86,20.6,20.62,58700.0,20.74,20.86,20.6,20.62,58700.0
2008-02-01 10:00:00,20.64,20.86,20.64,20.66,67100.0,20.64,20.86,20.64,20.66,67100.0
2008-02-01 10:10:00,20.65,20.66,20.5,20.57,45500.0,20.65,20.66,20.5,20.57,45500.0
2008-02-01 10:20:00,20.58,20.66,20.31,20.38,61700.0,20.58,20.66,20.31,20.38,61700.0
2008-02-01 10:30:00,20.38,20.38,20.18,20.2,51100.0,20.38,20.38,20.18,20.2,51100.0
2008-02-01 10:40:00,20.2,20.21,19.91,19.94,78000.0,20.2,20.21,19.91,19.94,78000.0
2008-02-01 10:50:00,19.95,20.06,19.86,19.87,61900.0,19.95,20.06,19.86,19.87,61900.0
2008-02-01 11:00:00,19.87,19.98,19.87,19.95,35100.0,19.87,19.98,19.87,19.95,35100.0
2008-02-01 11:10:00,19.93,20.11,19.92,20.1,27200.0,19.93,20.11,19.92,20.1,27200.0
2008-02-01 11:20:00,20.09,20.12,20.0,20.01,41500.0,20.09,20.12,20.0,20.01,41500.0
2008-02-01 11:30:00,20.0,20.12,19.94,20.12,37800.0,20.0,20.12,19.94,20.12,37800.0
2008-02-01 11:40:00,20.12,20.2,20.11,20.2,19200.0,20.12,20.2,20.11,20.2,19200.0
2008-02-01 11:50:00,20.2,20.24,20.16,20.17,23000.0,20.2,20.24,20.16,20.17,23000.0
2008-02-01 12:00:00,20.16,20.24,20.06,20.19,34200.0,20.16,20.24,20.06,20.19,34200.0
2008-02-01 12:10:00,20.19,20.31,20.19,20.3,31300.0,20.19,20.31,20.19,20.3,31300.0
2008-02-01 12:20:00,20.3,20.32,20.17,20.24,24200.0,20.3,20.32,20.17,20.24,24200.0
2008-02-01 12:30:00,20.24,20.28,20.24,20.28,24800.0,20.24,20.28,20.24,20.28,24800.0
2008-02-01 12:40:00,20.28,20.4,20.28,20.3,23200.0,20.28,20.4,20.28,20.3,23200.0
2008-02-01 12:50:00,20.32,20.38,20.26,20.27,23400.0,20.32,20.38,20.26,20.27,23400.0
2008-02-01 13:00:00,20.28,20.39,20.28,20.38,23700.0,20.28,20.39,20.28,20.38,23700.0
2008-02-01 13:10:00,20.37,20.42,20.35,20.35,19300.0,20.37,20.42,20.35,20.35,19300.0
2008-02-01 13:20:00,20.35,20.47,20.35,20.45,22800.0,20.35,20.47,20.35,20.45,22800.0
2008-02-01 13:30:00,20.46,20.46,20.32,20.4,32400.0,20.46,20.46,20.32,20.4,32400.0
2008-02-01 13:40:00,20.4,20.44,20.35,20.37,21000.0,20.4,20.44,20.35,20.37,21000.0
2008-02-01 13:50:00,20.36,20.42,20.3,20.33,40000.0,20.36,20.42,20.3,20.33,40000.0
2008-02-01 14:00:00,20.33,20.39,20.29,20.39,24000.0,20.33,20.39,20.29,20.39,24000.0
2008-02-01 14:10:00,20.39,20.45,20.37,20.42,35200.0,20.39,20.45,20.37,20.42,35200.0
2008-02-01 14:20:00,20.43,20.49,20.4,20.46,26600.0,20.43,20.49,20.4,20.46,26600.0
2008-02-01 14:30:00,20.46,20.53,20.44,20.49,32100.0,20.46,20.53,20.44,20.49,32100.0
2008-02-01 14:40:00,20.49,20.52,20.46,20.5,23300.0,20.49,20.52,20.46,20.5,23300.0
2008-02-01 14:50:00,20.5,20.6,20.48,20.55,30300.0,20.5,20.6,20.48,20.55,30300.0
2008-02-01 15:00:00,20.57,20.6,20.54,20.58,40500.0,20.57,20.6,20.54,20.58,40500.0
2008-02-01 15:10:00,20.59,20.6,20.5,20.54,33200.0,20.59,20.6,20.5,20.54,33200.0
2008-02-01 15:20:00,20.53,20.6,20.49,20.58,42500.0,20.53,20.6,20.49,20.58,42500.0
2008-02-01 15:30:00,20.57,20.64,20.57,20.61,34200.0,20.57,20.64,20.57,20.61,34200.0
2008-02-01 15:40:00,20.63,20.67,20.57,20.57,41400.0,20.63,20.67,20.57,20.57,41400.0
2008-02-01 15:50:00,20.57,20.61,20.54,20.55,78000.0,20.57,20.61,20.54,20.55,78000.0
2008-02-04 09:30:00,20.49,20.53,20.29,20.41,24100.0,20.49,20.53,20.29,20.41,24100.0
2008-02-04 09:40:00,20.36,20.47,20.23,20.26,24600.0,20.36,20.47,20.23,20.26,24600.0
2008-02-04 09:50:00,20.27,20.36,20.21,20.32,22300.0,20.27,20.36,20.21,20.32,22300.0
2008-02-04 10:00:00,20.33,20.4,20.31,20.36,29900.0,20.33,20.4,20.31,20.36,29900.0
2008-02-04 10:10:00,20.36,20.41,20.3,20.33,37500.0,20.36,20.41,20.3,20.33,37500.0
2008-02-04 10:20:00,20.32,20.32,20.17,20.22,55300.0,20.32,20.32,20.17,20.22,55300.0
2008-02-04 10:30:00,20.2,20.23,20.11,20.22,51300.0,20.2,20.23,20.11,20.22,51300.0
2008-02-04 10:40:00,20.23,20.45,20.23,20.44,29400.0,20.23,20.45,20.23,20.44,29400.0
2008-02-04 10:50:00,20.43,20.46,20.38,20.4,29100.0,20.43,20.46,20.38,20.4,29100.0
2008-02-04 11:00:00,20.39,20.41,20.32,20.41,33600.0,20.39,20.41,20.32,20.41,33600.0
2008-02-04 11:10:00,20.4,20.59,20.35,20.49,53200.0,20.4,20.59,20.35,20.49,53200.0
2008-02-04 11:20:00,20.48,20.55,20.45,20.51,26200.0,20.48,20.55,20.45,20.51,26200.0
2008-02-04 11:30:00,20.5,20.57,20.48,20.51,33100.0,20.5,20.57,20.48,20.51,33100.0
2008-02-04 11:40:00,20.49,20.51,20.44,20.45,14400.0,20.49,20.51,20.44,20.45,14400.0
2008-02-04 11:50:00,20.44,20.49,20.38,20.38,26100.0,20.44,20.49,20.38,20.38,26100.0
2008-02-04 12:00:00,20.38,20.38,20.24,20.27,29500.0,20.38,20.38,20.24,20.27,29500.0
2008-02-04 12:10:00,20.26,20.26,20.16,20.17,26500.0,20.26,20.26,20.16,20.17,26500.0
2008-02-04 12:20:00,20.16,20.18,20.08,20.11,56600.0,20.16,20.18,20.08,20.11,56600.0
2008-02-04 12:30:00,20.1,20.16,20.09,20.11,39200.0,20.1,20.16,20.09,20.11,39200.0
2008-02-04 12:40:00,20.1,20.23,20.1,20.18,47800.0,20.1,20.23,20.1,20.18,47800.0
2008-02-04 12:50:00,20.18,20.24,20.17,20.24,50200.0,20.18,20.24,20.17,20.24,50200.0
2008-02-04 13:00:00,20.24,20.35,20.19,20.23,81700.0,20.24,20.35,20.19,20.23,81700.0
2008-02-04 13:10:00,20.22,20.25,20.18,20.19,33700.0,20.22,20.25,20.18,20.19,33700.0
2008-02-04 13:20:00,20.18,20.25,20.15,20.24,81000.0,20.18,20.25,20.15,20.24,81000.0
2008-02-04 13:30:00,20.24,20.27,20.2,20.24,25600.0,20.24,20.27,20.2,20.24,25600.0
2008-02-04 13:40:00,20.25,20.26,20.2,20.22,36500.0,20.25,20.26,20.2,20.22,36500.0
2008-02-04 13:50:00,20.22,20.24,20.19,20.24,27700.0,20.22,20.24,20.19,20.24,27700.0
2008-02-04 14:00:00,20.22,20.24,20.2,20.2,44000.0,20.22,20.24,20.2,20.2,44000.0
2008-02-04 14:10:00,20.21,20.23,20.19,20.21,34600.0,20.21,20.23,20.19,20.21,34600.0
2008-02-04 14:20:00,20.2,20.26,20.19,20.26,41000.0,20.2,20.26,20.19,20.26,41000.0
2008-02-04 14:30:00,20.25,20.27,20.2,20.23,62400.0,20.25,20.27,20.2,20.23,62400.0
2008-02-04 14:40:00,20.22,20.27,20.2,20.25,45600.0,20.22,20.27,20.2,20.25,45600.0
2008-02-04 14:50:00,20.25,20.34,20.25,20.33,60400.0,20.25,20.34,20.25,20.33,60400.0
2008-02-04 15:00:00,20.32,20.33,20.26,20.29,34200.0,20.32,20.33,20.26,20.29,34200.0
2008-02-04 15:10:00,20.29,20.33,20.27,20.3,39400.0,20.29,20.33,20.27,20.3,39400.0
2008-02-04 15:20:00,20.3,20.35,20.25,20.35,38500.0,20.3,20.35,20.25,20.35,38500.0
2008-02-04 15:30:00,20.34,20.36,20.33,20.35,65700.0,20.34,20.36,20.33,20.35,65700.0
2008-02-04 15:40:00,20.35,20.37,20.33,20.34,53800.0,20.35,20.37,20.33,20.34,53800.0
2008-02-04 15:50:00,20.34,20.36,20.23,20.26,99100.0,20.34,20.36,20.23,20.26,99100.0
2008-02-05 09:30:00,20.07,20.07,19.86,19.92,67800.0,20.07,20.07,19.86,19.92,67800.0
2008-02-05 09:40:00,19.93,20.07,19.88,19.89,37800.0,19.93,20.07,19.88,19.89,37800.0
2008-02-05 09:50:00,19.9,20.01,19.86,19.99,47800.0,19.9,20.01,19.86,19.99,47800.0
2008-02-05 10:00:00,19.98,19.99,19.79,19.95,49000.0,19.98,19.99,19.79,19.95,49000.0
2008-02-05 10:10:00,19.94,19.94,19.79,19.8,29600.0,19.94,19.94,19.79,19.8,29600.0
2008-02-05 10:20:00,19.79,19.82,19.65,19.8,69000.0,19.79,19.82,19.65,19.8,69000.0
2008-02-05 10:30:00,19.8,19.84,19.76,19.8,36600.0,19.8,19.84,19.76,19.8,36600.0
2008-02-05 10:40:00,19.81,19.88,19.77,19.81,26200.0,19.81,19.88,19.77,19.81,26200.0
2008-02-05 10:50:00,19.8,19.88,19.8,19.87,21200.0,19.8,19.88,19.8,19.87,21200.0
2008-02-05 11:00:00,19.87,19.89,19.81,19.86,20200.0,19.87,19.89,19.81,19.86,20200.0
2008-02-05 11:10:00,19.87,19.9,19.81,19.88,19900.0,19.87,19.9,19.81,19.88,19900.0
2008-02-05 11:20:00,19.88,19.97,19.88,19.93,18900.0,19.88,19.97,19.88,19.93,18900.0
2008-02-05 11:30:00,19.92,19.98,19.91,19.94,16500.0,19.92,19.98,19.91,19.94,16500.0
2008-02-05 11:40:00,19.94,20.01,19.91,19.97,17300.0,19.94,20.01,19.91,19.97,17300.0
2008-02-05 11:50:00,19.96,20.05,19.92,20.02,24500.0,19.96,20.05,19.92,20.02,24500.0
2008-02-05 12:00:00,20.01,20.07,19.98,20.02,27400.0,20.01,20.07,19.98,20.02,27400.0
2008-02-05 12:10:00,20.03,20.04,19.96,19.96,30700.0,20.03,20.04,19.96,19.96,30700.0
2008-02-05 12:20:00,19.96,20.03,19.95,19.99,27600.0,19.96,20.03,19.95,19.99,27600.0
2008-02-05 12:30:00,19.99,20.02,19.9,19.92,27900.0,19.99,20.02,19.9,19.92,27900.0
2008-02-05 12:40:00,19.91,19.92,19.88,19.9,27900.0,19.91,19.92,19.88,19.9,27900.0
2008-02-05 12:50:00,19.9,19.9,19.84,19.85,23400.0,19.9,19.9,19.84,19.85,23400.0
2008-02-05 13:00:00,19.85,19.9,19.77,19.83,50700.0,19.85,19.9,19.77,19.83,50700.0
2008-02-05 13:10:00,19.82,19.86,19.75,19.85,25000.0,19.82,19.86,19.75,19.85,25000.0
2008-02-05 13:20:00,19.85,19.9,19.75,19.79,40100.0,19.85,19.9,19.75,19.79,40100.0
2008-02-05 13:30:00,19.79,19.86,19.74,19.75,41800.0,19.79,19.86,19.74,19.75,41800.0
2008-02-05 13:40:00,19.75,19.89,19.75,19.8,38800.0,19.75,19.89,19.75,19.8,38800.0
2008-02-05 13:50:00,19.81,19.89,19.78,19.85,29000.0,19.81,19.89,19.78,19.85,29000.0
2008-02-05 14:00:00,19.85,19.85,19.75,19.76,31100.0,19.85,19.85,19.75,19.76,31100.0
2008-02-05 14:10:00,19.76,19.78,19.71,19.77,33700.0,19.76,19.78,19.71,19.77,33700.0
2008-02-05 14:20:00,19.78,19.79,19.69,19.73,27100.0,19.78,19.79,19.69,19.73,27100.0
2008-02-05 14:30:00,19.73,19.8,19.71,19.79,32400.0,19.73,19.8,19.71,19.79,32400.0
2008-02-05 14:40:00,19.77,19.8,19.71,19.76,19400.0,19.77,19.8,19.71,19.76,19400.0
2008-02-05 14:50:00,19.76,19.77,19.62,19.66,41000.0,19.76,19.77,19.62,19.66,41000.0
2008-02-05 15:00:00,19.65,19.65,19.56,19.57,42200.0,19.65,19.65,19.56,19.57,42200.0
2008-02-05 15:10:00,19.56,19.57,19.47,19.5,81600.0,19.56,19.57,19.47,19.5,81600.0
2008-02-05 15:20:00,19.5,19.62,19.5,19.58,69300.0,19.5,19.62,19.5,19.58,69300.0
2008-02-05 15:30:00,19.58,19.7,19.55,19.68,61700.0,19.58,19.7,19.55,19.68,61700.0
2008-02-05 15:40:00,19.68,19.72,19.61,19.63,89000.0,19.68,19.72,19.61,19.63,89000.0
2008-02-05 15:50:00,19.63,19.74,19.61,19.64,142100.0,19.63,19.74,19.61,19.64,142100.0
2008-02-06 09:30:00,19.86,19.86,19.32,19.49,65900.0,19.86,19.86,19.32,19.49,65900.0
2008-02-06 09:40:00,19.48,19.48,19.2,19.22,81300.0,19.48,19.48,19.2,19.22,81300.0
2008-02-06 09:50:00,19.22,19.33,19.17,19.2,64900.0,19.22,19.33,19.17,19.2,64900.0
2008-02-06 10:00:00,19.2,19.21,19.07,19.12,58900.0,19.2,19.21,19.07,19.12,58900.0
2008-02-06 10:10:00,19.12,19.13,19.02,19.09,128400.0,19.12,19.13,19.02,19.09,128400.0
2008-02-06 10:20:00,19.08,19.11,19.02,19.03,96700.0,19.08,19.11,19.02,19.03,96700.0
2008-02-06 10:30:00,19.04,19.13,19.02,19.12,83100.0,19.04,19.13,19.02,19.12,83100.0
2008-02-06 10:40:00,19.11,19.36,19.07,19.35,49800.0,19.11,19.36,19.07,19.35,49800.0
2008-02-06 10:50:00,19.35,19.43,19.34,19.43,30000.0,19.35,19.43,19.34,19.43,30000.0
2008-02-06 11:00:00,19.44,19.52,19.42,19.52,26800.0,19.44,19.52,19.42,19.52,26800.0
2008-02-06 11:10:00,19.52,19.53,19.47,19.49,70400.0,19.52,19.53,19.47,19.49,70400.0
2008-02-06 11:20:00,19.49,19.52,19.42,19.44,29100.0,19.49,19.52,19.42,19.44,29100.0
2008-02-06 11:30:00,19.43,19.48,19.43,19.45,82000.0,19.43,19.48,19.43,19.45,82000.0
2008-02-06 11:40:00,19.44,19.54,19.44,19.54,25600.0,19.44,19.54,19.44,19.54,25600.0
2008-02-06 11:50:00,19.54,19.61,19.53,19.61,17000.0,19.54,19.61,19.53,19.61,17000.0
2008-02-06 12:00:00,19.61,19.71,19.6,19.7,30500.0,19.61,19.71,19.6,19.7,30500.0
2008-02-06 12:10:00,19.69,19.7,19.61,19.7,53400.0,19.69,19.7,19.61,19.7,53400.0
2008-02-06 12:20:00,19.7,19.74,19.64,19.66,33200.0,19.7,19.74,19.64,19.66,33200.0
2008-02-06 12:30:00,19.65,19.65,19.54,19.62,75400.0,19.65,19.65,19.54,19.62,75400.0
2008-02-06 12:40:00,19.63,19.63,19.52,19.56,35800.0,19.63,19.63,19.52,19.56,35800.0
2008-02-06 12:50:00,19.56,19.59,19.55,19.56,25600.0,19.56,19.59,19.55,19.56,25600.0
2008-02-06 13:00:00,19.56,19.6,19.52,19.56,20500.0,19.56,19.6,19.52,19.56,20500.0
2008-02-06 13:10:00,19.55,19.62,19.54,19.57,28500.0,19.55,19.62,19.54,19.57,28500.0
2008-02-06 13:20:00,19.56,19.62,19.53,19.57,63100.0,19.56,19.62,19.53,19.57,63100.0
2008-02-06 13:30:00,19.56,19.58,19.52,19.55,34100.0,19.56,19.58,19.52,19.55,34100.0
2008-02-06 13:40:00,19.54,19.54,19.46,19.47,41000.0,19.54,19.54,19.46,19.47,41000.0
2008-02-06 13:50:00,19.46,19.51,19.37,19.39,29300.0,19.46,19.51,19.37,19.39,29300.0
2008-02-06 14:00:00,19.4,19.43,19.35,19.43,44000.0,19.4,19.43,19.35,19.43,44000.0
2008-02-06 14:10:00,19.42,19.42,19.31,19.4,86000.0,19.42,19.42,19.31,19.4,86000.0
2008-02-06 14:20:00,19.41,19.44,19.38,19.44,48100.0,19.41,19.44,19.38,19.44,48100.0
2008-02-06 14:30:00,19.44,19.45,19.36,19.43,23600.0,19.44,19.45,19.36,19.43,23600.0
2008-02-06 14:40:00,19.44,19.45,19.39,19.44,35500.0,19.44,19.45,19.39,19.44,35500.0
2008-02-06 14:50:00,19.45,19.48,19.43,19.47,32600.0,19.45,19.48,19.43,19.47,32600.0
2008-02-06 15:00:00,19.45,19.58,19.45,19.52,114200.0,19.45,19.58,19.45,19.52,114200.0
2008-02-06 15:10:00,19.51,19.56,19.48,19.53,156600.0,19.51,19.56,19.48,19.53,156600.0
2008-02-06 15:20:00,19.54,19.65,19.52,19.62,91400.0,19.54,19.65,19.52,19.62,91400.0
2008-02-06 15:30:00,19.62,19.63,19.43,19.49,89200.0,19.62,19.63,19.43,19.49,89200.0
2008-02-06 15:40:00,19.5,19.52,19.46,19.47,87700.0,19.5,19.52,19.46,19.47,87700.0
2008-02-06 15:50:00,19.46,19.48,19.38,19.39,142100.0,19.46,19.48,19.38,19.39,142100.0
2008-02-07 09:30:00,19.25,19.38,19.02,19.02,35100.0,19.25,19.38,19.02,19.02,35100.0
2008-02-07 09:40:00,19.03,19.16,19.03,19.05,32200.0,19.03,19.16,19.03,19.05,32200.0
2008-02-07 09:50:00,19.07,19.08,18.97,19.07,40600.0,19.07,19.08,18.97,19.07,40600.0
2008-02-07 10:00:00,19.07,19.14,19.0,19.12,57100.0,19.07,19.14,19.0,19.12,57100.0
2008-02-07 10:10:00,19.12,19.19,18.98,19.15,65700.0,19.12,19.19,18.98,19.15,65700.0
2008-02-07 10:20:00,19.14,19.16,18.99,19.04,44800.0,19.14,19.16,18.99,19.04,44800.0
2008-02-07 10:30:00,19.02,19.09,18.98,19.03,37200.0,19.02,19.09,18.98,19.03,37200.0
2008-02-07 10:40:00,19.01,19.03,18.97,19.03,34600.0,19.01,19.03,18.97,19.03,34600.0
2008-02-07 10:50:00,19.03,19.05,18.82,18.82,58500.0,19.03,19.05,18.82,18.82,58500.0
2008-02-07 11:00:00,18.82,18.87,18.6,18.74,75500.0,18.82,18.87,18.6,18.74,75500.0
2008-02-07 11:10:00,18.75,18.82,18.75,18.81,45600.0,18.75,18.82,18.75,18.81,45600.0
2008-02-07 11:20:00,18.81,18.84,18.6,18.75,61500.0,18.81,18.84,18.6,18.75,61500.0
2008-02-07 11:30:00,18.75,18.83,18.74,18.79,57200.0,18.75,18.83,18.74,18.79,57200.0
2008-02-07 11:40:00,18.79,18.93,18.78,18.93,31100.0,18.79,18.93,18.78,18.93,31100.0
2008-02-07 11:50:00,18.93,19.03,18.9,19.02,36200.0,18.93,19.03,18.9,19.02,36200.0
2008-02-07 12:00:00,19.03,19.08,19.0,19.07,25600.0,19.03,19.08,19.0,19.07,25600.0
2008-02-07 12:10:00,19.07,19.08,19.0,19.04,42800.0,19.07,19.08,19.0,19.04,42800.0
2008-02-07 12:20:00,19.03,19.04,19.0,19.0,22800.0,19.03,19.04,19.0,19.0,22800.0
2008-02-07 12:30:00,18.99,19.03,18.94,19.0,49300.0,18.99,19.03,18.94,19.0,49300.0
2008-02-07 12:40:00,19.01,19.02,18.94,18.99,41300.0,19.01,19.02,18.94,18.99,41300.0
2008-02-07 12:50:00,18.98,19.05,18.98,19.04,24600.0,18.98,19.05,18.98,19.04,24600.0
2008-02-07 13:00:00,19.04,19.05,18.97,19.0,59900.0,19.04,19.05,18.97,19.0,59900.0
2008-02-07 13:10:00,19.0,19.0,18.92,18.95,52800.0,19.0,19.0,18.92,18.95,52800.0
2008-02-07 13:20:00,18.94,19.0,18.89,18.97,64100.0,18.94,19.0,18.89,18.97,64100.0
2008-02-07 13:30:00,18.97,19.0,18.94,19.0,38900.0,18.97,19.0,18.94,19.0,38900.0
2008-02-07 13:40:00,19.0,19.01,18.99,19.0,51600.0,19.0,19.01,18.99,19.0,51600.0
2008-02-07 13:50:00,19.0,19.0,18.97,19.0,37300.0,19.0,19.0,18.97,19.0,37300.0
2008-02-07 14:00:00,19.0,19.06,18.99,19.03,63300.0,19.0,19.06,18.99,19.03,63300.0
2008-02-07 14:10:00,19.03,19.03,18.81,18.89,51300.0,19.03,19.03,18.81,18.89,51300.0
2008-02-07 14:20:00,18.86,18.94,18.81,18.88,50500.0,18.86,18.94,18.81,18.88,50500.0
2008-02-07 14:30:00,18.87,18.89,18.82,18.85,52700.0,18.87,18.89,18.82,18.85,52700.0
2008-02-07 14:40:00,18.88,18.9,18.82,18.83,73700.0,18.88,18.9,18.82,18.83,73700.0
2008-02-07 14:50:00,18.83,18.83,18.68,18.68,67700.0,18.83,18.83,18.68,18.68,67700.0
2008-02-07 15:00:00,18.68,18.7,18.5,18.52,94000.0,18.68,18.7,18.5,18.52,94000.0
2008-02-07 15:10:00,18.52,18.71,18.48,18.7,56300.0,18.52,18.71,18.48,18.7,56300.0
2008-02-07 15:20:00,18.7,18.77,18.7,18.71,59700.0,18.7,18.77,18.7,18.71,59700.0
2008-02-07 15:30:00,18.71,18.87,18.71,18.81,72700.0,18.71,18.87,18.71,18.81,72700.0
2008-02-07 15:40:00,18.81,18.87,18.76,18.81,88100.0,18.81,18.87,18.76,18.81,88100.0
2008-02-07 15:50:00,18.82,19.03,18.82,19.01,185600.0,18.82,19.03,18.82,19.01,185600.0
2008-02-08 09:30:00,18.96,19.25,18.77,18.99,46100.0,18.96,19.25,18.77,18.99,46100.0
2008-02-08 09:40:00,18.99,19.01,18.87,18.92,37800.0,18.99,19.01,18.87,18.92,37800.0
2008-02-08 09:50:00,18.9,18.92,18.83,18.83,28300.0,18.9,18.92,18.83,18.83,28300.0
2008-02-08 10:00:00,18.83,18.83,18.59,18.59,40200.0,18.83,18.83,18.59,18.59,40200.0
2008-02-08 10:10:00,18.61,18.61,18.43,18.44,69300.0,18.61,18.61,18.43,18.44,69300.0
2008-02-08 10:20:00,18.42,18.5,18.34,18.35,38000.0,18.42,18.5,18.34,18.35,38000.0
2008-02-08 10:30:00,18.35,18.51,18.29,18.51,55100.0,18.35,18.51,18.29,18.51,55100.0
2008-02-08 10:40:00,18.51,18.51,18.4,18.4,75500.0,18.51,18.51,18.4,18.4,75500.0
2008-02-08 10:50:00,18.4,18.42,18.32,18.36,53500.0,18.4,18.42,18.32,18.36,53500.0
2008-02-08 11:00:00,18.36,18.42,18.36,18.39,109100.0,18.36,18.42,18.36,18.39,109100.0
2008-02-08 11:10:00,18.39,18.47,18.38,18.38,104400.0,18.39,18.47,18.38,18.38,104400.0
2008-02-08 11:20:00,18.38,18.38,18.22,18.28,62800.0,18.38,18.38,18.22,18.28,62800.0
2008-02-08 11:30:00,18.3,18.31,18.23,18.31,21900.0,18.3,18.31,18.23,18.31,21900.0
2008-02-08 11:40:00,18.32,18.37,18.12,18.12,62300.0,18.32,18.37,18.12,18.12,62300.0
2008-02-08 11:50:00,18.12,18.13,18.03,18.09,120800.0,18.12,18.13,18.03,18.09,120800.0
2008-02-08 12:00:00,18.09,18.19,18.08,18.18,35500.0,18.09,18.19,18.08,18.18,35500.0
2008-02-08 12:10:00,18.19,18.28,18.17,18.25,43500.0,18.19,18.28,18.17,18.25,43500.0
2008-02-08 12:20:00,18.26,18.27,18.19,18.24,71000.0,18.26,18.27,18.19,18.24,71000.0
2008-02-08 12:30:00,18.23,18.25,18.15,18.19,31900.0,18.23,18.25,18.15,18.19,31900.0
2008-02-08 12:40:00,18.17,18.2,18.05,18.06,34700.0,18.17,18.2,18.05,18.06,34700.0
2008-02-08 12:50:00,18.06,18.13,18.02,18.05,67400.0,18.06,18.13,18.02,18.05,67400.0
2008-02-08 13:00:00,18.05,18.06,17.95,18.0,70400.0,18.05,18.06,17.95,18.0,70400.0
2008-02-08 13:10:00,17.99,18.0,17.81,17.81,130300.0,17.99,18.0,17.81,17.81,130300.0
2008-02-08 13:20:00,17.82,17.95,17.79,17.95,198600.0,17.82,17.95,17.79,17.95,198600.0
2008-02-08 13:30:00,17.94,18.02,17.92,17.96,90600.0,17.94,18.02,17.92,17.96,90600.0
2008-02-08 13:40:00,17.97,18.0,17.88,17.98,69900.0,17.97,18.0,17.88,17.98,69900.0
2008-02-08 13:50:00,17.97,18.02,17.95,17.96,48600.0,17.97,18.02,17.95,17.96,48600.0
2008-02-08 14:00:00,17.95,18.02,17.94,17.98,90700.0,17.95,18.02,17.94,17.98,90700.0
2008-02-08 14:10:00,17.99,18.02,17.95,17.98,65900.0,17.99,18.02,17.95,17.98,65900.0
2008-02-08 14:20:00,17.97,18.0,17.82,17.89,85000.0,17.97,18.0,17.82,17.89,85000.0
2008-02-08 14:30:00,17.89,17.9,17.76,17.78,105300.0,17.89,17.9,17.76,17.78,105300.0
2008-02-08 14:40:00,17.79,17.79,17.63,17.7,143300.0,17.79,17.79,17.63,17.7,143300.0
2008-02-08 14:50:00,17.71,17.77,17.59,17.74,248600.0,17.71,17.77,17.59,17.74,248600.0
2008-02-08 15:00:00,17.74,17.9,17.71,17.88,251500.0,17.74,17.9,17.71,17.88,251500.0
2008-02-08 15:10:00,17.88,18.0,17.88,18.0,83800.0,17.88,18.0,17.88,18.0,83800.0
2008-02-08 15:20:00,18.0,18.0,17.91,17.94,80300.0,18.0,18.0,17.91,17.94,80300.0
2008-02-08 15:30:00,17.93,17.99,17.91,17.95,127800.0,17.93,17.99,17.91,17.95,127800.0
2008-02-08 15:40:00,17.94,18.04,17.94,18.03,138400.0,17.94,18.04,17.94,18.03,138400.0
2008-02-08 15:50:00,18.03,18.1,18.01,18.1,193600.0,18.03,18.1,18.01,18.1,193600.0
2008-02-11 09:30:00,18.25,18.25,17.89,17.95,91100.0,18.25,18.25,17.89,17.95,91100.0
2008-02-11 09:40:00,17.94,18.26,17.91,18.21,132500.0,17.94,18.26,17.91,18.21,132500.0
2008-02-11 09:50:00,18.22,18.25,18.05,18.11,84700.0,18.22,18.25,18.05,18.11,84700.0
2008-02-11 10:00:00,18.1,18.14,18.01,18.01,31100.0,18.1,18.14,18.01,18.01,31100.0
2008-02-11 10:10:00,18.02,18.05,17.93,17.93,41700.0,18.02,18.05,17.93,17.93,41700.0
2008-02-11 10:20:00,17.93,18.04,17.86,18.04,27600.0,17.93,18.04,17.86,18.04,27600.0
2008-02-11 10:30:00,18.04,18.07,17.97,18.05,36100.0,18.04,18.07,17.97,18.05,36100.0
2008-02-11 10:40:00,18.04,18.06,17.98,18.03,21500.0,18.04,18.06,17.98,18.03,21500.0
2008-02-11 10:50:00,18.03,18.1,17.95,18.1,26200.0,18.03,18.1,17.95,18.1,26200.0
2008-02-11 11:00:00,18.1,18.17,18.09,18.09,30900.0,18.1,18.17,18.09,18.09,30900.0
2008-02-11 11:10:00,18.09,18.14,18.04,18.04,22200.0,18.09,18.14,18.04,18.04,22200.0
2008-02-11 11:20:00,18.03,18.11,18.03,18.09,27600.0,18.03,18.11,18.03,18.09,27600.0
2008-02-11 11:30:00,18.1,18.1,17.93,17.93,30300.0,18.1,18.1,17.93,17.93,30300.0
2008-02-11 11:40:00,17.94,18.0,17.94,17.98,26500.0,17.94,18.0,17.94,17.98,26500.0
2008-02-11 11:50:00,17.99,18.0,17.93,18.0,18100.0,17.99,18.0,17.93,18.0,18100.0
2008-02-11 12:00:00,18.0,18.0,17.99,18.0,35800.0,18.0,18.0,17.99,18.0,35800.0
2008-02-11 12:10:00,18.0,18.05,17.99,18.05,26500.0,18.0,18.05,17.99,18.05,26500.0
2008-02-11 12:20:00,18.05,18.05,18.0,18.03,30800.0,18.05,18.05,18.0,18.03,30800.0
2008-02-11 12:30:00,18.03,18.04,18.02,18.03,22400.0,18.03,18.04,18.02,18.03,22400.0
2008-02-11 12:40:00,18.03,18.04,18.02,18.03,35700.0,18.03,18.04,18.02,18.03,35700.0
2008-02-11 12:50:00,18.04,18.04,18.0,18.03,31300.0,18.04,18.04,18.0,18.03,31300.0
2008-02-11 13:00:00,18.03,18.03,18.02,18.03,22000.0,18.03,18.03,18.02,18.03,22000.0
2008-02-11 13:10:00,18.03,18.03,18.02,18.03,30500.0,18.03,18.03,18.02,18.03,30500.0
2008-02-11 13:20:00,18.03,18.03,18.02,18.03,28500.0,18.03,18.03,18.02,18.03,28500.0
2008-02-11 13:30:00,18.03,18.03,18.02,18.03,37800.0,18.03,18.03,18.02,18.03,37800.0
2008-02-11 13:40:00,18.03,18.09,18.02,18.07,90200.0,18.03,18.09,18.02,18.07,90200.0
2008-02-11 13:50:00,18.06,18.11,18.05,18.1,50300.0,18.06,18.11,18.05,18.1,50300.0
2008-02-11 14:00:00,18.1,18.1,18.06,18.09,44300.0,18.1,18.1,18.06,18.09,44300.0
2008-02-11 14:10:00,18.09,18.13,18.09,18.13,44400.0,18.09,18.13,18.09,18.13,44400.0
2008-02-11 14:20:00,18.13,18.14,18.05,18.09,68400.0,18.13,18.14,18.05,18.09,68400.0
2008-02-11 14:30:00,18.09,18.17,18.07,18.16,57800.0,18.09,18.17,18.07,18.16,57800.0
2008-02-11 14:40:00,18.17,18.18,18.14,18.17,42000.0,18.17,18.18,18.14,18.17,42000.0
2008-02-11 14:50:00,18.18,18.19,18.07,18.09,67800.0,18.18,18.19,18.07,18.09,67800.0
2008-02-11 15:00:00,18.09,18.12,18.05,18.07,61300.0,18.09,18.12,18.05,18.07,61300.0
2008-02-11 15:10:00,18.07,18.07,18.0,18.03,50300.0,18.07,18.07,18.0,18.03,50300.0
2008-02-11 15:20:00,18.04,18.11,18.03,18.08,51200.0,18.04,18.11,18.03,18.08,51200.0
2008-02-11 15:30:00,18.09,18.14,18.08,18.11,52000.0,18.09,18.14,18.08,18.11,52000.0
2008-02-11 15:40:00,18.12,18.14,18.05,18.14,129400.0,18.12,18.14,18.05,18.14,129400.0
2008-02-11 15:50:00,18.15,18.21,18.14,18.21,135800.0,18.15,18.21,18.14,18.21,135800.0
2008-02-12 09:30:00,16.38,16.69,16.04,16.61,906800.0,16.38,16.69,16.04,16.61,906800.0
2008-02-12 09:40:00,16.61,16.79,16.5,16.62,524500.0,16.61,16.79,16.5,16.62,524500.0
2008-02-12 09:50:00,16.62,16.66,16.35,16.39,341300.0,16.62,16.66,16.35,16.39,341300.0
2008-02-12 10:00:00,16.4,16.6,16.38,16.55,395300.0,16.4,16.6,16.38,16.55,395300.0
2008-02-12 10:10:00,16.55,16.58,16.43,16.46,406500.0,16.55,16.58,16.43,16.46,406500.0
2008-02-12 10:20:00,16.46,16.6,16.4,16.58,366100.0,16.46,16.6,16.4,16.58,366100.0
2008-02-12 10:30:00,16.58,16.7,16.5,16.66,348200.0,16.58,16.7,16.5,16.66,348200.0
2008-02-12 10:40:00,16.67,16.7,16.62,16.63,196800.0,16.67,16.7,16.62,16.63,196800.0
2008-02-12 10:50:00,16.63,16.63,16.5,16.55,247900.0,16.63,16.63,16.5,16.55,247900.0
2008-02-12 11:00:00,16.55,16.6,16.55,16.56,135500.0,16.55,16.6,16.55,16.56,135500.0
2008-02-12 11:10:00,16.55,16.66,16.55,16.63,182700.0,16.55,16.66,16.55,16.63,182700.0
2008-02-12 11:20:00,16.62,16.65,16.55,16.6,254500.0,16.62,16.65,16.55,16.6,254500.0
2008-02-12 11:30:00,16.59,16.64,16.57,16.6,168800.0,16.59,16.64,16.57,16.6,168800.0
2008-02-12 11:40:00,16.6,16.63,16.58,16.61,276900.0,16.6,16.63,16.58,16.61,276900.0
2008-02-12 11:50:00,16.62,16.68,16.6,16.68,179000.0,16.62,16.68,16.6,16.68,179000.0
2008-02-12 12:00:00,16.69,16.99,16.65,16.8,542600.0,16.69,16.99,16.65,16.8,542600.0
2008-02-12 12:10:00,16.81,16.88,16.65,16.88,370800.0,16.81,16.88,16.65,16.88,370800.0
2008-02-12 12:20:00,16.88,16.93,16.62,16.65,439000.0,16.88,16.93,16.62,16.65,439000.0
2008-02-12 12:30:00,16.65,16.81,16.62,16.69,290100.0,16.65,16.81,16.62,16.69,290100.0
2008-02-12 12:40:00,16.69,16.75,16.62,16.75,216100.0,16.69,16.75,16.62,16.75,216100.0
2008-02-12 12:50:00,16.75,16.82,16.7,16.7,124200.0,16.75,16.82,16.7,16.7,124200.0
2008-02-12 13:00:00,16.7,16.91,16.69,16.91,235400.0,16.7,16.91,16.69,16.91,235400.0
2008-02-12 13:10:00,16.91,16.94,16.83,16.9,194600.0,16.91,16.94,16.83,16.9,194600.0
2008-02-12 13:20:00,16.9,17.04,16.87,17.01,159700.0,16.9,17.04,16.87,17.01,159700.0
2008-02-12 13:30:00,17.02,17.02,16.78,16.96,338300.0,17.02,17.02,16.78,16.96,338300.0
2008-02-12 13:40:00,16.96,16.99,16.93,16.95,138800.0,16.96,16.99,16.93,16.95,138800.0
2008-02-12 13:50:00,16.94,17.02,16.94,17.01,132200.0,16.94,17.02,16.94,17.01,132200.0
2008-02-12 14:00:00,17.0,17.04,17.0,17.02,192400.0,17.0,17.04,17.0,17.02,192400.0
2008-02-12 14:10:00,17.01,17.04,17.01,17.04,149100.0,17.01,17.04,17.01,17.04,149100.0
2008-02-12 14:20:00,17.04,17.04,17.01,17.02,69800.0,17.04,17.04,17.01,17.02,69800.0
2008-02-12 14:30:00,17.02,17.11,17.0,17.08,322800.0,17.02,17.11,17.0,17.08,322800.0
2008-02-12 14:40:00,17.09,17.09,16.92,16.95,308400.0,17.09,17.09,16.92,16.95,308400.0
2008-02-12 14:50:00,16.95,17.0,16.9,17.0,227900.0,16.95,17.0,16.9,17.0,227900.0
2008-02-12 15:00:00,17.0,17.16,16.99,17.11,346400.0,17.0,17.16,16.99,17.11,346400.0
2008-02-12 15:10:00,17.11,17.12,17.08,17.11,239900.0,17.11,17.12,17.08,17.11,239900.0
2008-02-12 15:20:00,17.1,17.12,17.05,17.07,500200.0,17.1,17.12,17.05,17.07,500200.0
2008-02-12 15:30:00,17.07,17.12,17.02,17.11,529500.0,17.07,17.12,17.02,17.11,529500.0
2008-02-12 15:40:00,17.11,17.29,17.09,17.17,618300.0,17.11,17.29,17.09,17.17,618300.0
2008-02-12 15:50:00,17.17,17.25,17.1,17.18,872300.0,17.17,17.25,17.1,17.18,872300.0
2008-02-13 09:30:00,18.35,18.5,18.32,18.45,1308400.0,18.35,18.5,18.32,18.45,1308400.0
2008-02-13 09:40:00,18.45,18.46,18.12,18.3,547100.0,18.45,18.46,18.12,18.3,547100.0
2008-02-13 09:50:00,18.29,18.45,18.27,18.42,223400.0,18.29,18.45,18.27,18.42,223400.0
2008-02-13 10:00:00,18.42,18.77,18.41,18.59,365000.0,18.42,18.77,18.41,18.59,365000.0
2008-02-13 10:10:00,18.6,18.63,18.46,18.56,269700.0,18.6,18.63,18.46,18.56,269700.0
2008-02-13 10:20:00,18.55,18.68,18.47,18.55,189900.0,18.55,18.68,18.47,18.55,189900.0
2008-02-13 10:30:00,18.54,18.55,18.35,18.45,238700.0,18.54,18.55,18.35,18.45,238700.0
2008-02-13 10:40:00,18.46,18.5,18.43,18.5,139900.0,18.46,18.5,18.43,18.5,139900.0
2008-02-13 10:50:00,18.49,18.55,18.48,18.52,147100.0,18.49,18.55,18.48,18.52,147100.0
2008-02-13 11:00:00,18.52,18.54,18.45,18.5,97200.0,18.52,18.54,18.45,18.5,97200.0
2008-02-13 11:10:00,18.5,18.55,18.48,18.54,298000.0,18.5,18.55,18.48,18.54,298000.0
2008-02-13 11:20:00,18.54,18.64,18.5,18.62,218000.0,18.54,18.64,18.5,18.62,218000.0
2008-02-13 11:30:00,18.63,18.63,18.53,18.58,84100.0,18.63,18.63,18.53,18.58,84100.0
2008-02-13 11:40:00,18.58,18.59,18.51,18.55,323700.0,18.58,18.59,18.51,18.55,323700.0
2008-02-13 11:50:00,18.56,18.71,18.55,18.7,386100.0,18.56,18.71,18.55,18.7,386100.0
2008-02-13 12:00:00,18.7,18.86,18.69,18.82,154600.0,18.7,18.86,18.69,18.82,154600.0
2008-02-13 12:10:00,18.83,18.91,18.73,18.82,162900.0,18.83,18.91,18.73,18.82,162900.0
2008-02-13 12:20:00,18.82,19.1,18.79,19.08,171500.0,18.82,19.1,18.79,19.08,171500.0
2008-02-13 12:30:00,19.1,19.12,18.96,19.02,284200.0,19.1,19.12,18.96,19.02,284200.0
2008-02-13 12:40:00,19.0,19.09,18.98,19.08,129300.0,19.0,19.09,18.98,19.08,129300.0
2008-02-13 12:50:00,19.08,19.11,19.08,19.09,162900.0,19.08,19.11,19.08,19.09,162900.0
2008-02-13 13:00:00,19.11,19.3,19.05,19.24,276000.0,19.11,19.3,19.05,19.24,276000.0
2008-02-13 13:10:00,19.24,19.36,19.15,19.34,154500.0,19.24,19.36,19.15,19.34,154500.0
2008-02-13 13:20:00,19.35,19.54,19.35,19.43,189300.0,19.35,19.54,19.35,19.43,189300.0
2008-02-13 13:30:00,19.43,19.52,19.3,19.35,281700.0,19.43,19.52,19.3,19.35,281700.0
2008-02-13 13:40:00,19.35,19.43,18.63,19.25,309700.0,19.35,19.43,18.63,19.25,309700.0
2008-02-13 13:50:00,19.25,19.39,19.24,19.27,142600.0,19.25,19.39,19.24,19.27,142600.0
2008-02-13 14:00:00,19.27,19.3,19.17,19.17,293100.0,19.27,19.3,19.17,19.17,293100.0
2008-02-13 14:10:00,19.17,19.17,19.07,19.09,148000.0,19.17,19.17,19.07,19.09,148000.0
2008-02-13 14:20:00,19.1,19.2,19.09,19.18,121500.0,19.1,19.2,19.09,19.18,121500.0
2008-02-13 14:30:00,19.19,19.2,19.17,19.19,38400.0,19.19,19.2,19.17,19.19,38400.0
2008-02-13 14:40:00,19.19,19.2,19.13,19.13,160400.0,19.19,19.2,19.13,19.13,160400.0
2008-02-13 14:50:00,19.14,19.14,19.09,19.1,78200.0,19.14,19.14,19.09,19.1,78200.0
2008-02-13 15:00:00,19.09,19.16,19.09,19.12,115800.0,19.09,19.16,19.09,19.12,115800.0
2008-02-13 15:10:00,19.12,19.16,19.09,19.09,135300.0,19.12,19.16,19.09,19.09,135300.0
2008-02-13 15:20:00,19.08,19.13,19.01,19.03,144200.0,19.08,19.13,19.01,19.03,144200.0
2008-02-13 15:30:00,19.03,19.05,18.91,19.05,321900.0,19.03,19.05,18.91,19.05,321900.0
2008-02-13 15:40:00,19.05,19.17,19.03,19.08,272300.0,19.05,19.17,19.03,19.08,272300.0
2008-02-13 15:50:00,19.08,19.16,19.06,19.11,236700.0,19.08,19.16,19.06,19.11,236700.0
2008-02-14 09:30:00,19.01,19.09,18.85,18.89,152800.0,19.01,19.09,18.85,18.89,152800.0
2008-02-14 09:40:00,18.9,19.1,18.9,19.03,118300.0,18.9,19.1,18.9,19.03,118300.0
2008-02-14 09:50:00,19.02,19.11,18.98,19.01,132400.0,19.02,19.11,18.98,19.01,132400.0
2008-02-14 10:00:00,19.01,19.08,18.9,18.9,112900.0,19.01,19.08,18.9,18.9,112900.0
2008-02-14 10:10:00,18.9,19.08,18.86,19.07,114700.0,18.9,19.08,18.86,19.07,114700.0
2008-02-14 10:20:00,19.07,19.1,19.07,19.1,50100.0,19.07,19.1,19.07,19.1,50100.0
2008-02-14 10:30:00,19.09,19.13,19.01,19.03,169200.0,19.09,19.13,19.01,19.03,169200.0
2008-02-14 10:40:00,19.02,19.04,18.92,18.96,76400.0,19.02,19.04,18.92,18.96,76400.0
2008-02-14 10:50:00,18.95,18.96,18.87,18.94,113200.0,18.95,18.96,18.87,18.94,113200.0
2008-02-14 11:00:00,18.95,18.96,18.92,18.92,63500.0,18.95,18.96,18.92,18.92,63500.0
2008-02-14 11:10:00,18.92,18.92,18.78,18.8,92300.0,18.92,18.92,18.78,18.8,92300.0
2008-02-14 11:20:00,18.8,18.85,18.75,18.76,65500.0,18.8,18.85,18.75,18.76,65500.0
2008-02-14 11:30:00,18.75,18.81,18.66,18.66,58600.0,18.75,18.81,18.66,18.66,58600.0
2008-02-14 11:40:00,18.67,18.7,18.59,18.6,72400.0,18.67,18.7,18.59,18.6,72400.0
2008-02-14 11:50:00,18.6,18.6,18.46,18.5,107300.0,18.6,18.6,18.46,18.5,107300.0
2008-02-14 12:00:00,18.52,18.53,18.45,18.51,95600.0,18.52,18.53,18.45,18.51,95600.0
2008-02-14 12:10:00,18.51,18.57,18.51,18.52,54900.0,18.51,18.57,18.51,18.52,54900.0
2008-02-14 12:20:00,18.53,18.63,18.52,18.62,54300.0,18.53,18.63,18.52,18.62,54300.0
2008-02-14 12:30:00,18.61,18.68,18.59,18.61,83100.0,18.61,18.68,18.59,18.61,83100.0
2008-02-14 12:40:00,18.61,18.61,18.53,18.55,27300.0,18.61,18.61,18.53,18.55,27300.0
2008-02-14 12:50:00,18.53,18.58,18.5,18.56,54200.0,18.53,18.58,18.5,18.56,54200.0
2008-02-14 13:00:00,18.56,18.61,18.55,18.61,51300.0,18.56,18.61,18.55,18.61,51300.0
2008-02-14 13:10:00,18.61,18.68,18.6,18.65,33900.0,18.61,18.68,18.6,18.65,33900.0
2008-02-14 13:20:00,18.64,18.66,18.6,18.62,46000.0,18.64,18.66,18.6,18.62,46000.0
2008-02-14 13:30:00,18.64,18.67,18.61,18.63,42800.0,18.64,18.67,18.61,18.63,42800.0
2008-02-14 13:40:00,18.63,18.63,18.55,18.55,67200.0,18.63,18.63,18.55,18.55,67200.0
2008-02-14 13:50:00,18.55,18.56,18.5,18.51,63300.0,18.55,18.56,18.5,18.51,63300.0
2008-02-14 14:00:00,18.52,18.53,18.5,18.51,43700.0,18.52,18.53,18.5,18.51,43700.0
2008-02-14 14:10:00,18.51,18.58,18.5,18.55,87500.0,18.51,18.58,18.5,18.55,87500.0
2008-02-14 14:20:00,18.55,18.59,18.5,18.5,77000.0,18.55,18.59,18.5,18.5,77000.0
2008-02-14 14:30:00,18.5,18.55,18.47,18.49,99500.0,18.5,18.55,18.47,18.49,99500.0
2008-02-14 14:40:00,18.48,18.49,18.35,18.45,101000.0,18.48,18.49,18.35,18.45,101000.0
2008-02-14 14:50:00,18.45,18.48,18.42,18.46,97600.0,18.45,18.48,18.42,18.46,97600.0
2008-02-14 15:00:00,18.46,18.46,18.4,18.45,57900.0,18.46,18.46,18.4,18.45,57900.0
2008-02-14 15:10:00,18.45,18.54,18.41,18.53,84500.0,18.45,18.54,18.41,18.53,84500.0
2008-02-14 15:20:00,18.54,18.54,18.49,18.5,67100.0,18.54,18.54,18.49,18.5,67100.0
2008-02-14 15:30:00,18.5,18.52,18.47,18.49,120100.0,18.5,18.52,18.47,18.49,120100.0
2008-02-14 15:40:00,18.5,18.57,18.47,18.55,240600.0,18.5,18.57,18.47,18.55,240600.0
2008-02-14 15:50:00,18.54,18.54,18.47,18.49,161900.0,18.54,18.54,18.47,18.49,161900.0
2008-02-15 09:30:00,18.35,18.5,18.26,18.48,124200.0,18.35,18.5,18.26,18.48,124200.0
2008-02-15 09:40:00,18.48,18.5,18.33,18.36,71700.0,18.48,18.5,18.33,18.36,71700.0
2008-02-15 09:50:00,18.37,18.37,18.11,18.12,65500.0,18.37,18.37,18.11,18.12,65500.0
2008-02-15 10:00:00,18.12,18.14,18.01,18.14,97700.0,18.12,18.14,18.01,18.14,97700.0
2008-02-15 10:10:00,18.15,18.32,18.14,18.26,62300.0,18.15,18.32,18.14,18.26,62300.0
2008-02-15 10:20:00,18.26,18.31,18.2,18.28,82300.0,18.26,18.31,18.2,18.28,82300.0
2008-02-15 10:30:00,18.28,18.31,18.25,18.29,73500.0,18.28,18.31,18.25,18.29,73500.0
2008-02-15 10:40:00,18.28,18.34,18.21,18.21,66600.0,18.28,18.34,18.21,18.21,66600.0
2008-02-15 10:50:00,18.2,18.24,18.14,18.16,51900.0,18.2,18.24,18.14,18.16,51900.0
2008-02-15 11:00:00,18.16,18.25,18.1,18.24,41100.0,18.16,18.25,18.1,18.24,41100.0
2008-02-15 11:10:00,18.24,18.25,18.21,18.21,24500.0,18.24,18.25,18.21,18.21,24500.0
2008-02-15 11:20:00,18.21,18.25,18.2,18.24,39500.0,18.21,18.25,18.2,18.24,39500.0
2008-02-15 11:30:00,18.22,18.35,18.2,18.34,41200.0,18.22,18.35,18.2,18.34,41200.0
2008-02-15 11:40:00,18.33,18.41,18.27,18.27,71600.0,18.33,18.41,18.27,18.27,71600.0
2008-02-15 11:50:00,18.27,18.28,18.2,18.21,48600.0,18.27,18.28,18.2,18.21,48600.0
2008-02-15 12:00:00,18.21,18.22,18.15,18.17,289800.0,18.21,18.22,18.15,18.17,289800.0
2008-02-15 12:10:00,18.17,18.17,17.96,17.99,125100.0,18.17,18.17,17.96,17.99,125100.0
2008-02-15 12:20:00,17.98,17.99,17.86,17.92,98100.0,17.98,17.99,17.86,17.92,98100.0
2008-02-15 12:30:00,17.92,17.92,17.79,17.86,103900.0,17.92,17.92,17.79,17.86,103900.0
2008-02-15 12:40:00,17.87,17.89,17.84,17.86,46300.0,17.87,17.89,17.84,17.86,46300.0
2008-02-15 12:50:00,17.86,17.95,17.86,17.92,59100.0,17.86,17.95,17.86,17.92,59100.0
2008-02-15 13:00:00,17.93,17.94,17.86,17.87,41500.0,17.93,17.94,17.86,17.87,41500.0
2008-02-15 13:10:00,17.87,17.9,17.86,17.88,33100.0,17.87,17.9,17.86,17.88,33100.0
2008-02-15 13:20:00,17.89,17.91,17.87,17.9,28900.0,17.89,17.91,17.87,17.9,28900.0
2008-02-15 13:30:00,17.9,17.95,17.86,17.95,44800.0,17.9,17.95,17.86,17.95,44800.0
2008-02-15 13:40:00,17.95,18.03,17.95,18.01,44000.0,17.95,18.03,17.95,18.01,44000.0
2008-02-15 13:50:00,18.02,18.04,17.95,17.97,58900.0,18.02,18.04,17.95,17.97,58900.0
2008-02-15 14:00:00,17.97,18.0,17.95,17.99,29600.0,17.97,18.0,17.95,17.99,29600.0
2008-02-15 14:10:00,17.99,18.0,17.93,17.94,38400.0,17.99,18.0,17.93,17.94,38400.0
2008-02-15 14:20:00,17.94,18.0,17.93,18.0,38800.0,17.94,18.0,17.93,18.0,38800.0
2008-02-15 14:30:00,18.0,18.03,17.97,18.01,84600.0,18.0,18.03,17.97,18.01,84600.0
2008-02-15 14:40:00,18.03,18.09,18.0,18.09,40100.0,18.03,18.09,18.0,18.09,40100.0
2008-02-15 14:50:00,18.09,18.11,18.06,18.07,39700.0,18.09,18.11,18.06,18.07,39700.0
2008-02-15 15:00:00,18.07,18.16,18.05,18.14,108300.0,18.07,18.16,18.05,18.14,108300.0
2008-02-15 15:10:00,18.14,18.28,18.13,18.22,97400.0,18.14,18.28,18.13,18.22,97400.0
2008-02-15 15:20:00,18.22,18.26,18.19,18.25,64100.0,18.22,18.26,18.19,18.25,64100.0
2008-02-15 15:30:00,18.25,18.32,18.2,18.3,141300.0,18.25,18.32,18.2,18.3,141300.0
2008-02-15 15:40:00,18.3,18.34,18.26,18.33,79200.0,18.3,18.34,18.26,18.33,79200.0
2008-02-15 15:50:00,18.33,18.39,18.33,18.37,160200.0,18.33,18.39,18.33,18.37,160200.0
2008-02-19 09:30:00,18.6,18.6,18.37,18.41,34800.0,18.6,18.6,18.37,18.41,34800.0
2008-02-19 09:40:00,18.4,18.48,18.31,18.34,22300.0,18.4,18.48,18.31,18.34,22300.0
2008-02-19 09:50:00,18.35,18.38,18.3,18.34,54800.0,18.35,18.38,18.3,18.34,54800.0
2008-02-19 10:00:00,18.34,18.4,18.33,18.37,120200.0,18.34,18.4,18.33,18.37,120200.0
2008-02-19 10:10:00,18.38,18.39,18.24,18.36,99700.0,18.38,18.39,18.24,18.36,99700.0
2008-02-19 10:20:00,18.37,18.39,18.3,18.3,41000.0,18.37,18.39,18.3,18.3,41000.0
2008-02-19 10:30:00,18.31,18.35,18.29,18.3,37000.0,18.31,18.35,18.29,18.3,37000.0
2008-02-19 10:40:00,18.31,18.39,18.29,18.36,53100.0,18.31,18.39,18.29,18.36,53100.0
2008-02-19 10:50:00,18.37,18.38,18.32,18.35,40400.0,18.37,18.38,18.32,18.35,40400.0
2008-02-19 11:00:00,18.35,18.42,18.34,18.39,57100.0,18.35,18.42,18.34,18.39,57100.0
2008-02-19 11:10:00,18.4,18.4,18.3,18.31,17400.0,18.4,18.4,18.3,18.31,17400.0
2008-02-19 11:20:00,18.31,18.42,18.3,18.41,67300.0,18.31,18.42,18.3,18.41,67300.0
2008-02-19 11:30:00,18.42,18.48,18.4,18.4,134500.0,18.42,18.48,18.4,18.4,134500.0
2008-02-19 11:40:00,18.39,18.41,18.32,18.36,70400.0,18.39,18.41,18.32,18.36,70400.0
2008-02-19 11:50:00,18.36,18.41,18.35,18.39,28200.0,18.36,18.41,18.35,18.39,28200.0
2008-02-19 12:00:00,18.39,18.44,18.38,18.43,95100.0,18.39,18.44,18.38,18.43,95100.0
2008-02-19 12:10:00,18.43,18.44,18.43,18.43,28600.0,18.43,18.44,18.43,18.43,28600.0
2008-02-19 12:20:00,18.44,18.44,18.35,18.36,52700.0,18.44,18.44,18.35,18.36,52700.0
2008-02-19 12:30:00,18.36,18.38,18.3,18.31,59500.0,18.36,18.38,18.3,18.31,59500.0
2008-02-19 12:40:00,18.31,18.31,18.25,18.25,26600.0,18.31,18.31,18.25,18.25,26600.0
2008-02-19 12:50:00,18.25,18.26,18.16,18.17,95300.0,18.25,18.26,18.16,18.17,95300.0
2008-02-19 13:00:00,18.19,18.28,18.18,18.26,48600.0,18.19,18.28,18.18,18.26,48600.0
2008-02-19 13:10:00,18.27,18.34,18.25,18.28,72000.0,18.27,18.34,18.25,18.28,72000.0
2008-02-19 13:20:00,18.28,18.35,18.27,18.31,33600.0,18.28,18.35,18.27,18.31,33600.0
2008-02-19 13:30:00,18.31,18.32,18.28,18.3,28700.0,18.31,18.32,18.28,18.3,28700.0
2008-02-19 13:40:00,18.3,18.31,18.2,18.22,39200.0,18.3,18.31,18.2,18.22,39200.0
2008-02-19 13:50:00,18.22,18.22,18.16,18.17,62200.0,18.22,18.22,18.16,18.17,62200.0
2008-02-19 14:00:00,18.17,18.2,18.06,18.1,112000.0,18.17,18.2,18.06,18.1,112000.0
2008-02-19 14:10:00,18.1,18.23,18.1,18.23,21000.0,18.1,18.23,18.1,18.23,21000.0
2008-02-19 14:20:00,18.23,18.27,18.14,18.19,51700.0,18.23,18.27,18.14,18.19,51700.0
2008-02-19 14:30:00,18.2,18.2,18.08,18.13,30400.0,18.2,18.2,18.08,18.13,30400.0
2008-02-19 14:40:00,18.11,18.16,18.09,18.09,64600.0,18.11,18.16,18.09,18.09,64600.0
2008-02-19 14:50:00,18.09,18.09,18.02,18.02,47000.0,18.09,18.09,18.02,18.02,47000.0
2008-02-19 15:00:00,18.02,18.02,17.92,17.95,140100.0,18.02,18.02,17.92,17.95,140100.0
2008-02-19 15:10:00,17.94,18.0,17.91,17.94,181800.0,17.94,18.0,17.91,17.94,181800.0
2008-02-19 15:20:00,17.94,17.95,17.8,17.82,281000.0,17.94,17.95,17.8,17.82,281000.0
2008-02-19 15:30:00,17.83,17.86,17.82,17.83,192100.0,17.83,17.86,17.82,17.83,192100.0
2008-02-19 15:40:00,17.82,17.94,17.82,17.93,116100.0,17.82,17.94,17.82,17.93,116100.0
2008-02-19 15:50:00,17.92,17.93,17.79,17.81,267600.0,17.92,17.93,17.79,17.81,267600.0
2008-02-20 09:30:00,17.69,17.87,17.59,17.61,110800.0,17.69,17.87,17.59,17.61,110800.0
2008-02-20 09:40:00,17.62,17.63,17.46,17.5,70500.0,17.62,17.63,17.46,17.5,70500.0
2008-02-20 09:50:00,17.5,17.55,17.37,17.51,152400.0,17.5,17.55,17.37,17.51,152400.0
2008-02-20 10:00:00,17.51,17.79,17.5,17.77,112900.0,17.51,17.79,17.5,17.77,112900.0
2008-02-20 10:10:00,17.77,17.79,17.6,17.76,67500.0,17.77,17.79,17.6,17.76,67500.0
2008-02-20 10:20:00,17.77,17.82,17.66,17.67,43500.0,17.77,17.82,17.66,17.67,43500.0
2008-02-20 10:30:00,17.68,17.69,17.53,17.58,35100.0,17.68,17.69,17.53,17.58,35100.0
2008-02-20 10:40:00,17.57,17.63,17.55,17.61,33300.0,17.57,17.63,17.55,17.61,33300.0
2008-02-20 10:50:00,17.61,17.64,17.54,17.55,38300.0,17.61,17.64,17.54,17.55,38300.0
2008-02-20 11:00:00,17.55,17.57,17.48,17.48,40100.0,17.55,17.57,17.48,17.48,40100.0
2008-02-20 11:10:00,17.49,17.61,17.48,17.59,45200.0,17.49,17.61,17.48,17.59,45200.0
2008-02-20 11:20:00,17.59,17.63,17.55,17.62,22000.0,17.59,17.63,17.55,17.62,22000.0
2008-02-20 11:30:00,17.63,17.63,17.45,17.51,49000.0,17.63,17.63,17.45,17.51,49000.0
2008-02-20 11:40:00,17.51,17.55,17.46,17.49,52500.0,17.51,17.55,17.46,17.49,52500.0
2008-02-20 11:50:00,17.48,17.52,17.43,17.48,56000.0,17.48,17.52,17.43,17.48,56000.0
2008-02-20 12:00:00,17.48,17.64,17.44,17.62,54300.0,17.48,17.64,17.44,17.62,54300.0
2008-02-20 12:10:00,17.6,17.79,17.59,17.79,56900.0,17.6,17.79,17.59,17.79,56900.0
2008-02-20 12:20:00,17.78,17.96,17.78,17.82,78800.0,17.78,17.96,17.78,17.82,78800.0
2008-02-20 12:30:00,17.81,17.84,17.75,17.79,77100.0,17.81,17.84,17.75,17.79,77100.0
2008-02-20 12:40:00,17.78,17.84,17.76,17.8,52100.0,17.78,17.84,17.76,17.8,52100.0
2008-02-20 12:50:00,17.8,17.85,17.8,17.81,24700.0,17.8,17.85,17.8,17.81,24700.0
2008-02-20 13:00:00,17.81,17.88,17.78,17.85,93400.0,17.81,17.88,17.78,17.85,93400.0
2008-02-20 13:10:00,17.85,17.88,17.8,17.81,60700.0,17.85,17.88,17.8,17.81,60700.0
2008-02-20 13:20:00,17.81,17.85,17.77,17.78,87200.0,17.81,17.85,17.77,17.78,87200.0
2008-02-20 13:30:00,17.77,17.77,17.7,17.77,41500.0,17.77,17.77,17.7,17.77,41500.0
2008-02-20 13:40:00,17.77,17.8,17.69,17.73,29200.0,17.77,17.8,17.69,17.73,29200.0
2008-02-20 13:50:00,17.73,17.8,17.69,17.76,66300.0,17.73,17.8,17.69,17.76,66300.0
2008-02-20 14:00:00,17.76,17.8,17.68,17.78,98100.0,17.76,17.8,17.68,17.78,98100.0
2008-02-20 14:10:00,17.78,17.79,17.65,17.68,45800.0,17.78,17.79,17.65,17.68,45800.0
2008-02-20 14:20:00,17.68,17.77,17.65,17.76,63000.0,17.68,17.77,17.65,17.76,63000.0
2008-02-20 14:30:00,17.77,17.78,17.69,17.71,75800.0,17.77,17.78,17.69,17.71,75800.0
2008-02-20 14:40:00,17.7,17.8,17.7,17.79,99000.0,17.7,17.8,17.7,17.79,99000.0
2008-02-20 14:50:00,17.79,17.9,17.79,17.83,117600.0,17.79,17.9,17.79,17.83,117600.0
2008-02-20 15:00:00,17.83,17.86,17.8,17.86,58300.0,17.83,17.86,17.8,17.86,58300.0
2008-02-20 15:10:00,17.87,17.88,17.81,17.85,246800.0,17.87,17.88,17.81,17.85,246800.0
2008-02-20 15:20:00,17.85,17.86,17.81,17.85,64500.0,17.85,17.86,17.81,17.85,64500.0
2008-02-20 15:30:00,17.84,17.85,17.8,17.84,86000.0,17.84,17.85,17.8,17.84,86000.0
2008-02-20 15:40:00,17.84,17.99,17.84,17.99,170400.0,17.84,17.99,17.84,17.99,170400.0
2008-02-20 15:50:00,17.99,18.08,17.96,18.04,343300.0,17.99,18.08,17.96,18.04,343300.0
2008-02-21 09:30:00,17.85,18.06,17.82,18.03,28300.0,17.85,18.06,17.82,18.03,28300.0
2008-02-21 09:40:00,18.03,18.05,17.91,17.96,66900.0,18.03,18.05,17.91,17.96,66900.0
2008-02-21 09:50:00,17.95,17.98,17.8,17.82,64500.0,17.95,17.98,17.8,17.82,64500.0
2008-02-21 10:00:00,17.82,17.86,17.77,17.84,80500.0,17.82,17.86,17.77,17.84,80500.0
2008-02-21 10:10:00,17.85,17.94,17.84,17.93,51400.0,17.85,17.94,17.84,17.93,51400.0
2008-02-21 10:20:00,17.92,17.93,17.79,17.8,36500.0,17.92,17.93,17.79,17.8,36500.0
2008-02-21 10:30:00,17.81,17.9,17.8,17.9,37700.0,17.81,17.9,17.8,17.9,37700.0
2008-02-21 10:40:00,17.89,17.93,17.84,17.92,45200.0,17.89,17.93,17.84,17.92,45200.0
2008-02-21 10:50:00,17.91,17.92,17.76,17.76,53900.0,17.91,17.92,17.76,17.76,53900.0
2008-02-21 11:00:00,17.76,17.84,17.74,17.79,60000.0,17.76,17.84,17.74,17.79,60000.0
2008-02-21 11:10:00,17.79,17.81,17.77,17.78,49700.0,17.79,17.81,17.77,17.78,49700.0
2008-02-21 11:20:00,17.78,17.82,17.67,17.69,71600.0,17.78,17.82,17.67,17.69,71600.0
2008-02-21 11:30:00,17.68,17.76,17.62,17.71,82300.0,17.68,17.76,17.62,17.71,82300.0
2008-02-21 11:40:00,17.7,17.75,17.69,17.73,63500.0,17.7,17.75,17.69,17.73,63500.0
2008-02-21 11:50:00,17.73,17.84,17.72,17.78,107700.0,17.73,17.84,17.72,17.78,107700.0
2008-02-21 12:00:00,17.78,18.04,17.76,18.01,251400.0,17.78,18.04,17.76,18.01,251400.0
2008-02-21 12:10:00,18.01,18.11,17.99,18.0,136700.0,18.01,18.11,17.99,18.0,136700.0
2008-02-21 12:20:00,17.99,18.0,17.81,17.81,73200.0,17.99,18.0,17.81,17.81,73200.0
2008-02-21 12:30:00,17.81,17.91,17.76,17.85,84400.0,17.81,17.91,17.76,17.85,84400.0
2008-02-21 12:40:00,17.84,17.9,17.84,17.86,44200.0,17.84,17.9,17.84,17.86,44200.0
2008-02-21 12:50:00,17.86,17.92,17.81,17.92,45600.0,17.86,17.92,17.81,17.92,45600.0
2008-02-21 13:00:00,17.9,17.92,17.83,17.84,88300.0,17.9,17.92,17.83,17.84,88300.0
2008-02-21 13:10:00,17.83,17.84,17.73,17.74,82900.0,17.83,17.84,17.73,17.74,82900.0
2008-02-21 13:20:00,17.74,17.81,17.72,17.78,241200.0,17.74,17.81,17.72,17.78,241200.0
2008-02-21 13:30:00,17.78,17.78,17.7,17.71,66400.0,17.78,17.78,17.7,17.71,66400.0
2008-02-21 13:40:00,17.71,17.74,17.7,17.72,48000.0,17.71,17.74,17.7,17.72,48000.0
2008-02-21 13:50:00,17.72,17.73,17.69,17.73,49600.0,17.72,17.73,17.69,17.73,49600.0
2008-02-21 14:00:00,17.72,17.77,17.67,17.67,88800.0,17.72,17.77,17.67,17.67,88800.0
2008-02-21 14:10:00,17.67,17.7,17.63,17.69,58400.0,17.67,17.7,17.63,17.69,58400.0
2008-02-21 14:20:00,17.69,17.79,17.69,17.79,44300.0,17.69,17.79,17.69,17.79,44300.0
2008-02-21 14:30:00,17.78,17.79,17.75,17.75,64800.0,17.78,17.79,17.75,17.75,64800.0
2008-02-21 14:40:00,17.75,17.76,17.7,17.71,82600.0,17.75,17.76,17.7,17.71,82600.0
2008-02-21 14:50:00,17.72,17.79,17.7,17.78,139500.0,17.72,17.79,17.7,17.78,139500.0
2008-02-21 15:00:00,17.78,17.79,17.69,17.71,136300.0,17.78,17.79,17.69,17.71,136300.0
2008-02-21 15:10:00,17.7,17.82,17.67,17.82,163800.0,17.7,17.82,17.67,17.82,163800.0
2008-02-21 15:20:00,17.81,17.83,17.71,17.83,111600.0,17.81,17.83,17.71,17.83,111600.0
2008-02-21 15:30:00,17.82,17.86,17.76,17.78,84900.0,17.82,17.86,17.76,17.78,84900.0
2008-02-21 15:40:00,17.77,17.79,17.74,17.76,132500.0,17.77,17.79,17.74,17.76,132500.0
2008-02-21 15:50:00,17.76,17.77,17.73,17.74,141700.0,17.76,17.77,17.73,17.74,141700.0
2008-02-22 09:30:00,17.97,17.97,17.65,17.79,40800.0,17.97,17.97,17.65,17.79,40800.0
2008-02-22 09:40:00,17.79,17.79,17.68,17.71,31000.0,17.79,17.79,17.68,17.71,31000.0
2008-02-22 09:50:00,17.71,17.74,17.61,17.64,38500.0,17.71,17.74,17.61,17.64,38500.0
2008-02-22 10:00:00,17.65,17.67,17.6,17.66,79900.0,17.65,17.67,17.6,17.66,79900.0
2008-02-22 10:10:00,17.66,17.69,17.61,17.69,76400.0,17.66,17.69,17.61,17.69,76400.0
2008-02-22 10:20:00,17.68,17.84,17.68,17.77,77400.0,17.68,17.84,17.68,17.77,77400.0
2008-02-22 10:30:00,17.77,17.78,17.64,17.75,59700.0,17.77,17.78,17.64,17.75,59700.0
2008-02-22 10:40:00,17.74,17.9,17.72,17.9,129500.0,17.74,17.9,17.72,17.9,129500.0
2008-02-22 10:50:00,17.9,18.05,17.88,18.05,122000.0,17.9,18.05,17.88,18.05,122000.0
2008-02-22 11:00:00,18.04,18.07,18.01,18.05,41200.0,18.04,18.07,18.01,18.05,41200.0
2008-02-22 11:10:00,18.04,18.14,18.03,18.12,65500.0,18.04,18.14,18.03,18.12,65500.0
2008-02-22 11:20:00,18.12,18.13,17.97,17.97,73600.0,18.12,18.13,17.97,17.97,73600.0
2008-02-22 11:30:00,17.97,17.98,17.91,17.92,35300.0,17.97,17.98,17.91,17.92,35300.0
2008-02-22 11:40:00,17.91,17.93,17.86,17.87,30000.0,17.91,17.93,17.86,17.87,30000.0
2008-02-22 11:50:00,17.87,17.91,17.86,17.9,30500.0,17.87,17.91,17.86,17.9,30500.0
2008-02-22 12:00:00,17.9,17.92,17.88,17.9,133200.0,17.9,17.92,17.88,17.9,133200.0
2008-02-22 12:10:00,17.9,17.92,17.84,17.84,119100.0,17.9,17.92,17.84,17.84,119100.0
2008-02-22 12:20:00,17.83,17.84,17.8,17.82,45600.0,17.83,17.84,17.8,17.82,45600.0
2008-02-22 12:30:00,17.82,17.97,17.82,17.95,159100.0,17.82,17.97,17.82,17.95,159100.0
2008-02-22 12:40:00,17.95,18.12,17.95,18.04,153200.0,17.95,18.12,17.95,18.04,153200.0
2008-02-22 12:50:00,18.04,18.05,17.95,17.96,108500.0,18.04,18.05,17.95,17.96,108500.0
2008-02-22 13:00:00,17.95,17.99,17.93,17.94,69100.0,17.95,17.99,17.93,17.94,69100.0
2008-02-22 13:10:00,17.93,17.96,17.83,17.84,76700.0,17.93,17.96,17.83,17.84,76700.0
2008-02-22 13:20:00,17.84,17.89,17.79,17.8,33300.0,17.84,17.89,17.79,17.8,33300.0
2008-02-22 13:30:00,17.79,17.81,17.73,17.81,30000.0,17.79,17.81,17.73,17.81,30000.0
2008-02-22 13:40:00,17.8,17.86,17.79,17.86,27700.0,17.8,17.86,17.79,17.86,27700.0
2008-02-22 13:50:00,17.86,17.86,17.83,17.84,17000.0,17.86,17.86,17.83,17.84,17000.0
2008-02-22 14:00:00,17.83,17.84,17.78,17.81,41000.0,17.83,17.84,17.78,17.81,41000.0
2008-02-22 14:10:00,17.81,17.82,17.76,17.77,44300.0,17.81,17.82,17.76,17.77,44300.0
2008-02-22 14:20:00,17.77,17.77,17.72,17.74,51100.0,17.77,17.77,17.72,17.74,51100.0
2008-02-22 14:30:00,17.73,17.74,17.69,17.69,37200.0,17.73,17.74,17.69,17.69,37200.0
2008-02-22 14:40:00,17.7,17.72,17.69,17.71,52400.0,17.7,17.72,17.69,17.71,52400.0
2008-02-22 14:50:00,17.71,17.75,17.7,17.73,87500.0,17.71,17.75,17.7,17.73,87500.0
2008-02-22 15:00:00,17.73,17.73,17.66,17.71,191200.0,17.73,17.73,17.66,17.71,191200.0
2008-02-22 15:10:00,17.7,17.71,17.6,17.6,97700.0,17.7,17.71,17.6,17.6,97700.0
2008-02-22 15:20:00,17.59,17.63,17.57,17.63,87100.0,17.59,17.63,17.57,17.63,87100.0
2008-02-22 15:30:00,17.62,17.79,17.62,17.79,221200.0,17.62,17.79,17.62,17.79,221200.0
2008-02-22 15:40:00,17.79,17.8,17.69,17.78,161000.0,17.79,17.8,17.69,17.78,161000.0
2008-02-22 15:50:00,17.78,18.08,17.76,18.07,527300.0,17.78,18.08,17.76,18.07,527300.0
2008-02-25 09:30:00,18.27,18.94,18.27,18.94,171500.0,18.27,18.94,18.27,18.94,171500.0
2008-02-25 09:40:00,18.92,19.18,18.89,19.18,193500.0,18.92,19.18,18.89,19.18,193500.0
2008-02-25 09:50:00,19.17,19.36,19.07,19.35,234300.0,19.17,19.36,19.07,19.35,234300.0
2008-02-25 10:00:00,19.33,19.57,19.27,19.42,214000.0,19.33,19.57,19.27,19.42,214000.0
2008-02-25 10:10:00,19.42,19.49,19.31,19.4,156000.0,19.42,19.49,19.31,19.4,156000.0
2008-02-25 10:20:00,19.4,19.42,19.34,19.4,157000.0,19.4,19.42,19.34,19.4,157000.0
2008-02-25 10:30:00,19.4,19.4,19.35,19.4,127000.0,19.4,19.4,19.35,19.4,127000.0
2008-02-25 10:40:00,19.38,19.4,19.35,19.39,122700.0,19.38,19.4,19.35,19.39,122700.0
2008-02-25 10:50:00,19.39,19.4,19.35,19.35,135900.0,19.39,19.4,19.35,19.35,135900.0
2008-02-25 11:00:00,19.35,19.36,19.2,19.29,148600.0,19.35,19.36,19.2,19.29,148600.0
2008-02-25 11:10:00,19.29,19.29,19.25,19.27,88000.0,19.29,19.29,19.25,19.27,88000.0
2008-02-25 11:20:00,19.27,19.28,19.18,19.21,126200.0,19.27,19.28,19.18,19.21,126200.0
2008-02-25 11:30:00,19.21,19.21,19.17,19.19,116100.0,19.21,19.21,19.17,19.19,116100.0
2008-02-25 11:40:00,19.18,19.19,19.12,19.13,117400.0,19.18,19.19,19.12,19.13,117400.0
2008-02-25 11:50:00,19.13,19.13,19.0,19.0,123800.0,19.13,19.13,19.0,19.0,123800.0
2008-02-25 12:00:00,19.01,19.04,18.98,18.98,138600.0,19.01,19.04,18.98,18.98,138600.0
2008-02-25 12:10:00,18.98,18.99,18.84,18.85,175800.0,18.98,18.99,18.84,18.85,175800.0
2008-02-25 12:20:00,18.84,18.89,18.78,18.86,172300.0,18.84,18.89,18.78,18.86,172300.0
2008-02-25 12:30:00,18.87,18.94,18.84,18.94,77800.0,18.87,18.94,18.84,18.94,77800.0
2008-02-25 12:40:00,18.95,19.0,18.95,18.99,47800.0,18.95,19.0,18.95,18.99,47800.0
2008-02-25 12:50:00,18.99,18.99,18.95,18.97,46100.0,18.99,18.99,18.95,18.97,46100.0
2008-02-25 13:00:00,18.97,19.03,18.96,19.03,87000.0,18.97,19.03,18.96,19.03,87000.0
2008-02-25 13:10:00,19.03,19.03,18.75,18.75,120300.0,19.03,19.03,18.75,18.75,120300.0
2008-02-25 13:20:00,18.74,18.78,18.68,18.71,113900.0,18.74,18.78,18.68,18.71,113900.0
2008-02-25 13:30:00,18.7,18.72,18.43,18.45,174200.0,18.7,18.72,18.43,18.45,174200.0
2008-02-25 13:40:00,18.45,18.59,18.35,18.4,151200.0,18.45,18.59,18.35,18.4,151200.0
2008-02-25 13:50:00,18.4,18.41,18.38,18.39,114900.0,18.4,18.41,18.38,18.39,114900.0
2008-02-25 14:00:00,18.38,18.4,18.33,18.4,111500.0,18.38,18.4,18.33,18.4,111500.0
2008-02-25 14:10:00,18.4,18.42,18.26,18.3,242500.0,18.4,18.42,18.26,18.3,242500.0
2008-02-25 14:20:00,18.3,18.49,18.28,18.46,251100.0,18.3,18.49,18.28,18.46,251100.0
2008-02-25 14:30:00,18.47,18.56,18.22,18.3,208100.0,18.47,18.56,18.22,18.3,208100.0
2008-02-25 14:40:00,18.3,18.33,18.24,18.32,106100.0,18.3,18.33,18.24,18.32,106100.0
2008-02-25 14:50:00,18.32,18.4,18.3,18.33,154900.0,18.32,18.4,18.3,18.33,154900.0
2008-02-25 15:00:00,18.34,18.41,18.33,18.36,189000.0,18.34,18.41,18.33,18.36,189000.0
2008-02-25 15:10:00,18.35,18.36,18.24,18.25,160700.0,18.35,18.36,18.24,18.25,160700.0
2008-02-25 15:20:00,18.24,18.36,18.19,18.32,162600.0,18.24,18.36,18.19,18.32,162600.0
2008-02-25 15:30:00,18.33,18.34,18.23,18.28,373400.0,18.33,18.34,18.23,18.28,373400.0
2008-02-25 15:40:00,18.28,18.39,18.27,18.36,227800.0,18.28,18.39,18.27,18.36,227800.0
2008-02-25 15:50:00,18.37,18.53,18.37,18.45,271800.0,18.37,18.53,18.37,18.45,271800.0
2008-02-26 09:30:00,18.58,18.65,18.47,18.5,109200.0,18.58,18.65,18.47,18.5,109200.0
2008-02-26 09:40:00,18.5,18.57,18.33,18.4,194000.0,18.5,18.57,18.33,18.4,194000.0
2008-02-26 09:50:00,18.4,18.42,18.22,18.38,59600.0,18.4,18.42,18.22,18.38,59600.0
2008-02-26 10:00:00,18.37,18.53,18.34,18.48,84800.0,18.37,18.53,18.34,18.48,84800.0
2008-02-26 10:10:00,18.48,18.62,18.47,18.6,54300.0,18.48,18.62,18.47,18.6,54300.0
2008-02-26 10:20:00,18.6,18.64,18.5,18.55,62300.0,18.6,18.64,18.5,18.55,62300.0
2008-02-26 10:30:00,18.55,18.57,18.45,18.45,95700.0,18.55,18.57,18.45,18.45,95700.0
2008-02-26 10:40:00,18.44,18.5,18.44,18.48,62300.0,18.44,18.5,18.44,18.48,62300.0
2008-02-26 10:50:00,18.47,18.6,18.46,18.55,83200.0,18.47,18.6,18.46,18.55,83200.0
2008-02-26 11:00:00,18.53,18.62,18.49,18.6,42900.0,18.53,18.62,18.49,18.6,42900.0
2008-02-26 11:10:00,18.59,18.75,18.58,18.72,38200.0,18.59,18.75,18.58,18.72,38200.0
2008-02-26 11:20:00,18.73,18.83,18.71,18.8,31800.0,18.73,18.83,18.71,18.8,31800.0
2008-02-26 11:30:00,18.81,18.91,18.8,18.88,31100.0,18.81,18.91,18.8,18.88,31100.0
2008-02-26 11:40:00,18.89,18.99,18.83,18.98,47600.0,18.89,18.99,18.83,18.98,47600.0
2008-02-26 11:50:00,18.97,18.99,18.94,18.94,32100.0,18.97,18.99,18.94,18.94,32100.0
2008-02-26 12:00:00,18.94,19.0,18.94,19.0,65200.0,18.94,19.0,18.94,19.0,65200.0
2008-02-26 12:10:00,18.99,19.03,18.97,19.03,88500.0,18.99,19.03,18.97,19.03,88500.0
2008-02-26 12:20:00,19.02,19.11,19.02,19.11,55100.0,19.02,19.11,19.02,19.11,55100.0
2008-02-26 12:30:00,19.12,19.3,19.1,19.28,86800.0,19.12,19.3,19.1,19.28,86800.0
2008-02-26 12:40:00,19.27,19.3,19.15,19.23,53000.0,19.27,19.3,19.15,19.23,53000.0
2008-02-26 12:50:00,19.22,19.28,19.22,19.28,41600.0,19.22,19.28,19.22,19.28,41600.0
2008-02-26 13:00:00,19.29,19.51,19.28,19.5,90300.0,19.29,19.51,19.28,19.5,90300.0
2008-02-26 13:10:00,19.5,19.52,19.49,19.49,63500.0,19.5,19.52,19.49,19.49,63500.0
2008-02-26 13:20:00,19.51,19.52,19.42,19.44,53400.0,19.51,19.52,19.42,19.44,53400.0
2008-02-26 13:30:00,19.42,19.47,19.4,19.45,35400.0,19.42,19.47,19.4,19.45,35400.0
2008-02-26 13:40:00,19.46,19.5,19.45,19.49,49500.0,19.46,19.5,19.45,19.49,49500.0
2008-02-26 13:50:00,19.49,19.51,19.35,19.37,63100.0,19.49,19.51,19.35,19.37,63100.0
2008-02-26 14:00:00,19.37,19.42,19.34,19.39,39400.0,19.37,19.42,19.34,19.39,39400.0
2008-02-26 14:10:00,19.39,19.4,19.33,19.38,54200.0,19.39,19.4,19.33,19.38,54200.0
2008-02-26 14:20:00,19.38,19.39,19.35,19.36,64200.0,19.38,19.39,19.35,19.36,64200.0
2008-02-26 14:30:00,19.37,19.46,19.36,19.39,83400.0,19.37,19.46,19.36,19.39,83400.0
2008-02-26 14:40:00,19.39,19.4,19.34,19.38,39400.0,19.39,19.4,19.34,19.38,39400.0
2008-02-26 14:50:00,19.39,19.39,19.31,19.31,48700.0,19.39,19.39,19.31,19.31,48700.0
2008-02-26 15:00:00,19.32,19.32,19.24,19.27,52600.0,19.32,19.32,19.24,19.27,52600.0
2008-02-26 15:10:00,19.27,19.29,19.11,19.18,92800.0,19.27,19.29,19.11,19.18,92800.0
2008-02-26 15:20:00,19.18,19.19,19.08,19.17,64900.0,19.18,19.19,19.08,19.17,64900.0
2008-02-26 15:30:00,19.18,19.23,19.07,19.1,111000.0,19.18,19.23,19.07,19.1,111000.0
2008-02-26 15:40:00,19.08,19.15,19.03,19.07,106300.0,19.08,19.15,19.03,19.07,106300.0
2008-02-26 15:50:00,19.07,19.15,19.06,19.14,125700.0,19.07,19.15,19.06,19.14,125700.0
2008-02-27 09:30:00,19.16,19.23,18.95,18.95,35600.0,19.16,19.23,18.95,18.95,35600.0
2008-02-27 09:40:00,18.95,18.95,18.78,18.85,55200.0,18.95,18.95,18.78,18.85,55200.0
2008-02-27 09:50:00,18.84,18.85,18.69,18.81,38600.0,18.84,18.85,18.69,18.81,38600.0
2008-02-27 10:00:00,18.8,18.82,18.69,18.71,50800.0,18.8,18.82,18.69,18.71,50800.0
2008-02-27 10:10:00,18.71,18.77,18.69,18.7,42000.0,18.71,18.77,18.69,18.7,42000.0
2008-02-27 10:20:00,18.7,18.7,18.49,18.49,40200.0,18.7,18.7,18.49,18.49,40200.0
2008-02-27 10:30:00,18.49,18.58,18.47,18.58,38200.0,18.49,18.58,18.47,18.58,38200.0
2008-02-27 10:40:00,18.57,18.78,18.57,18.73,40800.0,18.57,18.78,18.57,18.73,40800.0
2008-02-27 10:50:00,18.73,18.77,18.64,18.66,42100.0,18.73,18.77,18.64,18.66,42100.0
2008-02-27 11:00:00,18.66,18.78,18.66,18.69,34600.0,18.66,18.78,18.66,18.69,34600.0
2008-02-27 11:10:00,18.68,18.71,18.57,18.59,32300.0,18.68,18.71,18.57,18.59,32300.0
2008-02-27 11:20:00,18.59,18.71,18.59,18.65,23700.0,18.59,18.71,18.59,18.65,23700.0
2008-02-27 11:30:00,18.65,18.7,18.64,18.68,19100.0,18.65,18.7,18.64,18.68,19100.0
2008-02-27 11:40:00,18.69,18.78,18.69,18.75,16700.0,18.69,18.78,18.69,18.75,16700.0
2008-02-27 11:50:00,18.75,18.83,18.72,18.72,36000.0,18.75,18.83,18.72,18.72,36000.0
2008-02-27 12:00:00,18.73,18.73,18.65,18.69,21100.0,18.73,18.73,18.65,18.69,21100.0
2008-02-27 12:10:00,18.7,18.8,18.7,18.74,37800.0,18.7,18.8,18.7,18.74,37800.0
2008-02-27 12:20:00,18.72,18.73,18.61,18.62,39500.0,18.72,18.73,18.61,18.62,39500.0
2008-02-27 12:30:00,18.61,18.64,18.59,18.61,20900.0,18.61,18.64,18.59,18.61,20900.0
2008-02-27 12:40:00,18.62,18.66,18.46,18.57,62900.0,18.62,18.66,18.46,18.57,62900.0
2008-02-27 12:50:00,18.58,18.7,18.57,18.66,28400.0,18.58,18.7,18.57,18.66,28400.0
2008-02-27 13:00:00,18.65,18.66,18.57,18.57,30000.0,18.65,18.66,18.57,18.57,30000.0
2008-02-27 13:10:00,18.57,18.65,18.56,18.57,26500.0,18.57,18.65,18.56,18.57,26500.0
2008-02-27 13:20:00,18.57,18.57,18.51,18.55,21000.0,18.57,18.57,18.51,18.55,21000.0
2008-02-27 13:30:00,18.54,18.55,18.47,18.49,74400.0,18.54,18.55,18.47,18.49,74400.0
2008-02-27 13:40:00,18.49,18.55,18.48,18.55,23700.0,18.49,18.55,18.48,18.55,23700.0
2008-02-27 13:50:00,18.55,18.59,18.51,18.54,28700.0,18.55,18.59,18.51,18.54,28700.0
2008-02-27 14:00:00,18.55,18.56,18.46,18.51,74700.0,18.55,18.56,18.46,18.51,74700.0
2008-02-27 14:10:00,18.52,18.53,18.46,18.48,36900.0,18.52,18.53,18.46,18.48,36900.0
2008-02-27 14:20:00,18.47,18.47,18.42,18.42,26600.0,18.47,18.47,18.42,18.42,26600.0
2008-02-27 14:30:00,18.41,18.43,18.38,18.38,16800.0,18.41,18.43,18.38,18.38,16800.0
2008-02-27 14:40:00,18.39,18.57,18.39,18.56,51900.0,18.39,18.57,18.39,18.56,51900.0
2008-02-27 14:50:00,18.56,18.62,18.53,18.62,33700.0,18.56,18.62,18.53,18.62,33700.0
2008-02-27 15:00:00,18.62,18.66,18.56,18.56,55300.0,18.62,18.66,18.56,18.56,55300.0
2008-02-27 15:10:00,18.56,18.6,18.53,18.59,18900.0,18.56,18.6,18.53,18.59,18900.0
2008-02-27 15:20:00,18.6,18.66,18.53,18.6,48500.0,18.6,18.66,18.53,18.6,48500.0
2008-02-27 15:30:00,18.6,18.6,18.52,18.57,57500.0,18.6,18.6,18.52,18.57,57500.0
2008-02-27 15:40:00,18.56,18.64,18.52,18.62,75100.0,18.56,18.64,18.52,18.62,75100.0
2008-02-27 15:50:00,18.63,18.63,18.57,18.62,151500.0,18.63,18.63,18.57,18.62,151500.0
2008-02-28 09:30:00,18.52,18.56,18.3,18.43,48900.0,18.52,18.56,18.3,18.43,48900.0
2008-02-28 09:40:00,18.43,18.53,18.41,18.47,22200.0,18.43,18.53,18.41,18.47,22200.0
2008-02-28 09:50:00,18.47,18.54,18.44,18.48,21800.0,18.47,18.54,18.44,18.48,21800.0
2008-02-28 10:00:00,18.49,18.54,18.42,18.5,20900.0,18.49,18.54,18.42,18.5,20900.0
2008-02-28 10:10:00,18.5,18.54,18.48,18.49,18700.0,18.5,18.54,18.48,18.49,18700.0
2008-02-28 10:20:00,18.49,18.63,18.49,18.63,29900.0,18.49,18.63,18.49,18.63,29900.0
2008-02-28 10:30:00,18.63,18.69,18.57,18.64,54300.0,18.63,18.69,18.57,18.64,54300.0
2008-02-28 10:40:00,18.64,18.76,18.55,18.57,47600.0,18.64,18.76,18.55,18.57,47600.0
2008-02-28 10:50:00,18.57,18.57,18.41,18.51,47400.0,18.57,18.57,18.41,18.51,47400.0
2008-02-28 11:00:00,18.51,18.59,18.42,18.45,24900.0,18.51,18.59,18.42,18.45,24900.0
2008-02-28 11:10:00,18.45,18.63,18.43,18.63,42700.0,18.45,18.63,18.43,18.63,42700.0
2008-02-28 11:20:00,18.63,18.77,18.6,18.75,30500.0,18.63,18.77,18.6,18.75,30500.0
2008-02-28 11:30:00,18.74,18.74,18.61,18.63,42500.0,18.74,18.74,18.61,18.63,42500.0
2008-02-28 11:40:00,18.63,18.64,18.39,18.39,43200.0,18.63,18.64,18.39,18.39,43200.0
2008-02-28 11:50:00,18.4,18.43,18.27,18.31,56700.0,18.4,18.43,18.27,18.31,56700.0
2008-02-28 12:00:00,18.32,18.4,18.3,18.4,25000.0,18.32,18.4,18.3,18.4,25000.0
2008-02-28 12:10:00,18.39,18.45,18.35,18.42,15100.0,18.39,18.45,18.35,18.42,15100.0
2008-02-28 12:20:00,18.43,18.51,18.43,18.49,25800.0,18.43,18.51,18.43,18.49,25800.0
2008-02-28 12:30:00,18.49,18.52,18.44,18.47,15500.0,18.49,18.52,18.44,18.47,15500.0
2008-02-28 12:40:00,18.46,18.5,18.42,18.5,12400.0,18.46,18.5,18.42,18.5,12400.0
2008-02-28 12:50:00,18.48,18.52,18.45,18.49,23100.0,18.48,18.52,18.45,18.49,23100.0
2008-02-28 13:00:00,18.5,18.55,18.47,18.54,21500.0,18.5,18.55,18.47,18.54,21500.0
2008-02-28 13:10:00,18.54,18.55,18.5,18.51,14200.0,18.54,18.55,18.5,18.51,14200.0
2008-02-28 13:20:00,18.52,18.54,18.42,18.43,40500.0,18.52,18.54,18.42,18.43,40500.0
2008-02-28 13:30:00,18.43,18.5,18.37,18.37,20800.0,18.43,18.5,18.37,18.37,20800.0
2008-02-28 13:40:00,18.37,18.43,18.36,18.42,23500.0,18.37,18.43,18.36,18.42,23500.0
2008-02-28 13:50:00,18.43,18.43,18.2,18.29,114400.0,18.43,18.43,18.2,18.29,114400.0
2008-02-28 14:00:00,18.3,18.37,18.3,18.33,29900.0,18.3,18.37,18.3,18.33,29900.0
2008-02-28 14:10:00,18.34,18.45,18.34,18.43,26600.0,18.34,18.45,18.34,18.43,26600.0
2008-02-28 14:20:00,18.43,18.5,18.41,18.45,44000.0,18.43,18.5,18.41,18.45,44000.0
2008-02-28 14:30:00,18.44,18.49,18.39,18.4,34600.0,18.44,18.49,18.39,18.4,34600.0
2008-02-28 14:40:00,18.4,18.49,18.36,18.48,29500.0,18.4,18.49,18.36,18.48,29500.0
2008-02-28 14:50:00,18.46,18.52,18.45,18.51,40800.0,18.46,18.52,18.45,18.51,40800.0
2008-02-28 15:00:00,18.52,18.53,18.4,18.43,41300.0,18.52,18.53,18.4,18.43,41300.0
2008-02-28 15:10:00,18.44,18.46,18.39,18.42,26700.0,18.44,18.46,18.39,18.42,26700.0
2008-02-28 15:20:00,18.43,18.43,18.39,18.39,45300.0,18.43,18.43,18.39,18.39,45300.0
2008-02-28 15:30:00,18.4,18.4,18.34,18.35,47000.0,18.4,18.4,18.34,18.35,47000.0
2008-02-28 15:40:00,18.36,18.45,18.35,18.38,78900.0,18.36,18.45,18.35,18.38,78900.0
2008-02-28 15:50:00,18.38,18.43,18.33,18.42,134800.0,18.38,18.43,18.33,18.42,134800.0
2008-02-29 09:30:00,18.25,18.35,17.83,17.95,76400.0,18.25,18.35,17.83,17.95,76400.0
2008-02-29 09:40:00,17.96,17.98,17.82,17.97,89700.0,17.96,17.98,17.82,17.97,89700.0
2008-02-29 09:50:00,17.98,18.13,17.83,17.95,153000.0,17.98,18.13,17.83,17.95,153000.0
2008-02-29 10:00:00,17.96,18.0,17.61,17.62,126500.0,17.96,18.0,17.61,17.62,126500.0
2008-02-29 10:10:00,17.61,17.61,17.2,17.25,292400.0,17.61,17.61,17.2,17.25,292400.0
2008-02-29 10:20:00,17.25,17.43,17.23,17.41,134500.0,17.25,17.43,17.23,17.41,134500.0
2008-02-29 10:30:00,17.41,17.43,17.18,17.3,112500.0,17.41,17.43,17.18,17.3,112500.0
2008-02-29 10:40:00,17.31,17.53,17.31,17.5,111800.0,17.31,17.53,17.31,17.5,111800.0
2008-02-29 10:50:00,17.5,17.5,17.36,17.47,80500.0,17.5,17.5,17.36,17.47,80500.0
2008-02-29 11:00:00,17.48,17.7,17.48,17.68,96300.0,17.48,17.7,17.48,17.68,96300.0
2008-02-29 11:10:00,17.68,17.72,17.64,17.64,50300.0,17.68,17.72,17.64,17.64,50300.0
2008-02-29 11:20:00,17.64,17.7,17.63,17.67,27800.0,17.64,17.7,17.63,17.67,27800.0
2008-02-29 11:30:00,17.67,17.71,17.63,17.64,44700.0,17.67,17.71,17.63,17.64,44700.0
2008-02-29 11:40:00,17.64,17.67,17.6,17.6,51100.0,17.64,17.67,17.6,17.6,51100.0
2008-02-29 11:50:00,17.61,17.62,17.51,17.55,40800.0,17.61,17.62,17.51,17.55,40800.0
2008-02-29 12:00:00,17.56,17.6,17.49,17.59,47800.0,17.56,17.6,17.49,17.59,47800.0
2008-02-29 12:10:00,17.6,17.64,17.59,17.62,50100.0,17.6,17.64,17.59,17.62,50100.0
2008-02-29 12:20:00,17.62,17.68,17.62,17.67,35700.0,17.62,17.68,17.62,17.67,35700.0
2008-02-29 12:30:00,17.67,17.67,17.63,17.63,16200.0,17.67,17.67,17.63,17.63,16200.0
2008-02-29 12:40:00,17.62,17.63,17.56,17.57,22500.0,17.62,17.63,17.56,17.57,22500.0
2008-02-29 12:50:00,17.57,17.66,17.56,17.65,34300.0,17.57,17.66,17.56,17.65,34300.0
2008-02-29 13:00:00,17.65,17.66,17.59,17.66,44400.0,17.65,17.66,17.59,17.66,44400.0
2008-02-29 13:10:00,17.65,17.68,17.63,17.63,19000.0,17.65,17.68,17.63,17.63,19000.0
2008-02-29 13:20:00,17.64,17.72,17.63,17.68,95900.0,17.64,17.72,17.63,17.68,95900.0
2008-02-29 13:30:00,17.67,17.67,17.57,17.57,42500.0,17.67,17.67,17.57,17.57,42500.0
2008-02-29 13:40:00,17.57,17.58,17.53,17.54,41300.0,17.57,17.58,17.53,17.54,41300.0
2008-02-29 13:50:00,17.54,17.59,17.48,17.49,44800.0,17.54,17.59,17.48,17.49,44800.0
2008-02-29 14:00:00,17.49,17.5,17.43,17.46,35200.0,17.49,17.5,17.43,17.46,35200.0
2008-02-29 14:10:00,17.46,17.51,17.46,17.51,58300.0,17.46,17.51,17.46,17.51,58300.0
2008-02-29 14:20:00,17.51,17.54,17.47,17.51,34600.0,17.51,17.54,17.47,17.51,34600.0
2008-02-29 14:30:00,17.51,17.52,17.43,17.47,56500.0,17.51,17.52,17.43,17.47,56500.0
2008-02-29 14:40:00,17.47,17.53,17.47,17.52,34800.0,17.47,17.53,17.47,17.52,34800.0
2008-02-29 14:50:00,17.52,17.55,17.5,17.55,43200.0,17.52,17.55,17.5,17.55,43200.0
2008-02-29 15:00:00,17.55,17.56,17.53,17.53,37100.0,17.55,17.56,17.53,17.53,37100.0
2008-02-29 15:10:00,17.53,17.61,17.53,17.57,57000.0,17.53,17.61,17.53,17.57,57000.0
2008-02-29 15:20:00,17.56,17.59,17.53,17.58,91500.0,17.56,17.59,17.53,17.58,91500.0
2008-02-29 15:30:00,17.57,17.58,17.5,17.5,59200.0,17.57,17.58,17.5,17.5,59200.0
2008-02-29 15:40:00,17.5,17.62,17.48,17.58,183000.0,17.5,17.62,17.48,17.58,183000.0
2008-02-29 15:50:00,17.59,17.59,17.48,17.53,226600.0,17.59,17.59,17.48,17.53,226600.0
2008-03-03 09:30:00,17.48,17.59,17.41,17.47,55200.0,17.48,17.59,17.41,17.47,55200.0
2008-03-03 09:40:00,17.48,17.57,17.44,17.48,75100.0,17.48,17.57,17.44,17.48,75100.0
2008-03-03 09:50:00,17.48,17.59,17.48,17.54,39400.0,17.48,17.59,17.48,17.54,39400.0
2008-03-03 10:00:00,17.54,17.78,17.54,17.76,77100.0,17.54,17.78,17.54,17.76,77100.0
2008-03-03 10:10:00,17.78,17.89,17.74,17.86,46900.0,17.78,17.89,17.74,17.86,46900.0
2008-03-03 10:20:00,17.85,17.87,17.72,17.76,31800.0,17.85,17.87,17.72,17.76,31800.0
2008-03-03 10:30:00,17.76,17.77,17.63,17.66,24200.0,17.76,17.77,17.63,17.66,24200.0
2008-03-03 10:40:00,17.67,17.74,17.65,17.7,27100.0,17.67,17.74,17.65,17.7,27100.0
2008-03-03 10:50:00,17.7,17.72,17.66,17.69,24900.0,17.7,17.72,17.66,17.69,24900.0
2008-03-03 11:00:00,17.68,17.68,17.58,17.58,33800.0,17.68,17.68,17.58,17.58,33800.0
2008-03-03 11:10:00,17.56,17.57,17.43,17.47,45000.0,17.56,17.57,17.43,17.47,45000.0
2008-03-03 11:20:00,17.48,17.57,17.47,17.49,22400.0,17.48,17.57,17.47,17.49,22400.0
2008-03-03 11:30:00,17.47,17.62,17.47,17.58,26300.0,17.47,17.62,17.47,17.58,26300.0
2008-03-03 11:40:00,17.57,17.6,17.52,17.59,16500.0,17.57,17.6,17.52,17.59,16500.0
2008-03-03 11:50:00,17.59,17.63,17.55,17.61,21100.0,17.59,17.63,17.55,17.61,21100.0
2008-03-03 12:00:00,17.61,17.64,17.6,17.61,20900.0,17.61,17.64,17.6,17.61,20900.0
2008-03-03 12:10:00,17.61,17.63,17.58,17.6,10900.0,17.61,17.63,17.58,17.6,10900.0
2008-03-03 12:20:00,17.62,17.68,17.62,17.62,16800.0,17.62,17.68,17.62,17.62,16800.0
2008-03-03 12:30:00,17.61,17.64,17.57,17.57,11100.0,17.61,17.64,17.57,17.57,11100.0
2008-03-03 12:40:00,17.58,17.58,17.5,17.51,33200.0,17.58,17.58,17.5,17.51,33200.0
2008-03-03 12:50:00,17.51,17.52,17.5,17.5,43400.0,17.51,17.52,17.5,17.5,43400.0
2008-03-03 13:00:00,17.5,17.52,17.47,17.5,30700.0,17.5,17.52,17.47,17.5,30700.0
2008-03-03 13:10:00,17.49,17.5,17.44,17.46,37400.0,17.49,17.5,17.44,17.46,37400.0
2008-03-03 13:20:00,17.46,17.51,17.46,17.48,18700.0,17.46,17.51,17.46,17.48,18700.0
2008-03-03 13:30:00,17.5,17.5,17.39,17.43,32600.0,17.5,17.5,17.39,17.43,32600.0
2008-03-03 13:40:00,17.43,17.58,17.43,17.52,32900.0,17.43,17.58,17.43,17.52,32900.0
2008-03-03 13:50:00,17.52,17.55,17.5,17.5,22400.0,17.52,17.55,17.5,17.5,22400.0
2008-03-03 14:00:00,17.5,17.5,17.42,17.5,34700.0,17.5,17.5,17.42,17.5,34700.0
2008-03-03 14:10:00,17.5,17.54,17.43,17.44,27500.0,17.5,17.54,17.43,17.44,27500.0
2008-03-03 14:20:00,17.44,17.49,17.44,17.48,17900.0,17.44,17.49,17.44,17.48,17900.0
2008-03-03 14:30:00,17.47,17.48,17.41,17.48,47100.0,17.47,17.48,17.41,17.48,47100.0
2008-03-03 14:40:00,17.48,17.53,17.46,17.47,54100.0,17.48,17.53,17.46,17.47,54100.0
2008-03-03 14:50:00,17.46,17.46,17.36,17.36,32800.0,17.46,17.46,17.36,17.36,32800.0
2008-03-03 15:00:00,17.37,17.44,17.37,17.42,49200.0,17.37,17.44,17.37,17.42,49200.0
2008-03-03 15:10:00,17.42,17.5,17.4,17.5,30600.0,17.42,17.5,17.4,17.5,30600.0
2008-03-03 15:20:00,17.51,17.57,17.5,17.54,62400.0,17.51,17.57,17.5,17.54,62400.0
2008-03-03 15:30:00,17.53,17.59,17.51,17.58,60700.0,17.53,17.59,17.51,17.58,60700.0
2008-03-03 15:40:00,17.58,17.63,17.57,17.58,92000.0,17.58,17.63,17.57,17.58,92000.0
2008-03-03 15:50:00,17.57,17.64,17.52,17.57,115200.0,17.57,17.64,17.52,17.57,115200.0
2008-03-04 09:30:00,17.31,17.53,17.17,17.17,42700.0,17.31,17.53,17.17,17.17,42700.0
2008-03-04 09:40:00,17.17,17.22,17.15,17.18,42300.0,17.17,17.22,17.15,17.18,42300.0
2008-03-04 09:50:00,17.18,17.3,17.17,17.22,29200.0,17.18,17.3,17.17,17.22,29200.0
2008-03-04 10:00:00,17.21,17.22,17.14,17.14,24300.0,17.21,17.22,17.14,17.14,24300.0
2008-03-04 10:10:00,17.16,17.25,17.15,17.21,15600.0,17.16,17.25,17.15,17.21,15600.0
2008-03-04 10:20:00,17.22,17.29,17.16,17.21,27700.0,17.22,17.29,17.16,17.21,27700.0
2008-03-04 10:30:00,17.21,17.21,17.03,17.09,49100.0,17.21,17.21,17.03,17.09,49100.0
2008-03-04 10:40:00,17.1,17.1,17.05,17.06,24900.0,17.1,17.1,17.05,17.06,24900.0
2008-03-04 10:50:00,17.07,17.12,17.03,17.03,80500.0,17.07,17.12,17.03,17.03,80500.0
2008-03-04 11:00:00,17.03,17.07,16.99,17.02,75900.0,17.03,17.07,16.99,17.02,75900.0
2008-03-04 11:10:00,17.02,17.06,17.0,17.05,22900.0,17.02,17.06,17.0,17.05,22900.0
2008-03-04 11:20:00,17.05,17.08,17.0,17.06,24000.0,17.05,17.08,17.0,17.06,24000.0
2008-03-04 11:30:00,17.07,17.08,17.0,17.03,27800.0,17.07,17.08,17.0,17.03,27800.0
2008-03-04 11:40:00,17.02,17.03,16.94,17.01,25100.0,17.02,17.03,16.94,17.01,25100.0
2008-03-04 11:50:00,17.02,17.04,16.97,17.03,19400.0,17.02,17.04,16.97,17.03,19400.0
2008-03-04 12:00:00,17.02,17.11,17.01,17.11,36600.0,17.02,17.11,17.01,17.11,36600.0
2008-03-04 12:10:00,17.12,17.16,17.02,17.05,56500.0,17.12,17.16,17.02,17.05,56500.0
2008-03-04 12:20:00,17.04,17.11,16.97,16.99,56000.0,17.04,17.11,16.97,16.99,56000.0
2008-03-04 12:30:00,16.99,17.09,16.97,17.02,57300.0,16.99,17.09,16.97,17.02,57300.0
2008-03-04 12:40:00,17.02,17.11,17.01,17.08,14500.0,17.02,17.11,17.01,17.08,14500.0
2008-03-04 12:50:00,17.07,17.08,17.02,17.05,18800.0,17.07,17.08,17.02,17.05,18800.0
2008-03-04 13:00:00,17.06,17.08,17.0,17.0,26300.0,17.06,17.08,17.0,17.0,26300.0
2008-03-04 13:10:00,17.0,17.11,16.99,17.05,89000.0,17.0,17.11,16.99,17.05,89000.0
2008-03-04 13:20:00,17.06,17.19,17.05,17.15,29200.0,17.06,17.19,17.05,17.15,29200.0
2008-03-04 13:30:00,17.16,17.19,17.03,17.05,33500.0,17.16,17.19,17.03,17.05,33500.0
2008-03-04 13:40:00,17.03,17.12,17.02,17.1,30800.0,17.03,17.12,17.02,17.1,30800.0
2008-03-04 13:50:00,17.1,17.19,17.1,17.17,34000.0,17.1,17.19,17.1,17.17,34000.0
2008-03-04 14:00:00,17.17,17.17,17.07,17.1,21000.0,17.17,17.17,17.07,17.1,21000.0
2008-03-04 14:10:00,17.07,17.1,17.05,17.08,23400.0,17.07,17.1,17.05,17.08,23400.0
2008-03-04 14:20:00,17.07,17.12,17.03,17.08,40300.0,17.07,17.12,17.03,17.08,40300.0
2008-03-04 14:30:00,17.08,17.1,17.05,17.08,28000.0,17.08,17.1,17.05,17.08,28000.0
2008-03-04 14:40:00,17.08,17.15,17.04,17.13,53300.0,17.08,17.15,17.04,17.13,53300.0
2008-03-04 14:50:00,17.13,17.17,17.09,17.17,41700.0,17.13,17.17,17.09,17.17,41700.0
2008-03-04 15:00:00,17.17,17.35,17.12,17.27,80600.0,17.17,17.35,17.12,17.27,80600.0
2008-03-04 15:10:00,17.27,17.48,17.24,17.48,96700.0,17.27,17.48,17.24,17.48,96700.0
2008-03-04 15:20:00,17.47,17.48,17.34,17.36,75700.0,17.47,17.48,17.34,17.36,75700.0
2008-03-04 15:30:00,17.35,17.4,17.29,17.38,90100.0,17.35,17.4,17.29,17.38,90100.0
2008-03-04 15:40:00,17.38,17.49,17.37,17.43,79700.0,17.38,17.49,17.37,17.43,79700.0
2008-03-04 15:50:00,17.42,17.45,17.34,17.4,108900.0,17.42,17.45,17.34,17.4,108900.0
2008-03-05 09:30:00,17.42,17.6,17.42,17.54,39500.0,17.42,17.6,17.42,17.54,39500.0
2008-03-05 09:40:00,17.58,17.61,17.49,17.55,43100.0,17.58,17.61,17.49,17.55,43100.0
2008-03-05 09:50:00,17.54,17.55,17.45,17.5,25900.0,17.54,17.55,17.45,17.5,25900.0
2008-03-05 10:00:00,17.52,17.69,17.5,17.58,35500.0,17.52,17.69,17.5,17.58,35500.0
2008-03-05 10:10:00,17.57,17.57,17.46,17.47,36200.0,17.57,17.57,17.46,17.47,36200.0
2008-03-05 10:20:00,17.47,17.49,17.26,17.29,49900.0,17.47,17.49,17.26,17.29,49900.0
2008-03-05 10:30:00,17.28,17.33,17.22,17.33,51000.0,17.28,17.33,17.22,17.33,51000.0
2008-03-05 10:40:00,17.33,17.33,17.23,17.23,31000.0,17.33,17.33,17.23,17.23,31000.0
2008-03-05 10:50:00,17.25,17.28,17.2,17.2,30700.0,17.25,17.28,17.2,17.2,30700.0
2008-03-05 11:00:00,17.2,17.21,17.11,17.15,43800.0,17.2,17.21,17.11,17.15,43800.0
2008-03-05 11:10:00,17.16,17.17,16.98,17.0,61800.0,17.16,17.17,16.98,17.0,61800.0
2008-03-05 11:20:00,17.02,17.05,17.01,17.04,30800.0,17.02,17.05,17.01,17.04,30800.0
2008-03-05 11:30:00,17.03,17.11,17.01,17.04,31000.0,17.03,17.11,17.01,17.04,31000.0
2008-03-05 11:40:00,17.04,17.05,17.02,17.02,24100.0,17.04,17.05,17.02,17.02,24100.0
2008-03-05 11:50:00,17.02,17.06,17.02,17.03,20400.0,17.02,17.06,17.02,17.03,20400.0
2008-03-05 12:00:00,17.04,17.23,17.04,17.15,92300.0,17.04,17.23,17.04,17.15,92300.0
2008-03-05 12:10:00,17.15,17.22,17.12,17.17,115100.0,17.15,17.22,17.12,17.17,115100.0
2008-03-05 12:20:00,17.18,17.19,17.05,17.1,32200.0,17.18,17.19,17.05,17.1,32200.0
2008-03-05 12:30:00,17.09,17.13,17.05,17.13,19100.0,17.09,17.13,17.05,17.13,19100.0
2008-03-05 12:40:00,17.14,17.14,17.08,17.08,22900.0,17.14,17.14,17.08,17.08,22900.0
2008-03-05 12:50:00,17.08,17.09,17.01,17.01,50700.0,17.08,17.09,17.01,17.01,50700.0
2008-03-05 13:00:00,17.01,17.04,17.0,17.03,31200.0,17.01,17.04,17.0,17.03,31200.0
2008-03-05 13:10:00,17.04,17.05,16.93,16.95,48900.0,17.04,17.05,16.93,16.95,48900.0
2008-03-05 13:20:00,16.95,16.98,16.9,16.96,31100.0,16.95,16.98,16.9,16.96,31100.0
2008-03-05 13:30:00,16.97,16.97,16.84,16.87,35200.0,16.97,16.97,16.84,16.87,35200.0
2008-03-05 13:40:00,16.87,16.9,16.84,16.88,49400.0,16.87,16.9,16.84,16.88,49400.0
2008-03-05 13:50:00,16.86,16.92,16.83,16.84,51800.0,16.86,16.92,16.83,16.84,51800.0
2008-03-05 14:00:00,16.85,16.91,16.81,16.88,50700.0,16.85,16.91,16.81,16.88,50700.0
2008-03-05 14:10:00,16.88,16.89,16.82,16.84,39100.0,16.88,16.89,16.82,16.84,39100.0
2008-03-05 14:20:00,16.85,16.92,16.84,16.92,41100.0,16.85,16.92,16.84,16.92,41100.0
2008-03-05 14:30:00,16.92,16.94,16.88,16.9,63300.0,16.92,16.94,16.88,16.9,63300.0
2008-03-05 14:40:00,16.91,17.0,16.9,16.99,46500.0,16.91,17.0,16.9,16.99,46500.0
2008-03-05 14:50:00,16.99,17.04,16.95,16.98,48800.0,16.99,17.04,16.95,16.98,48800.0
2008-03-05 15:00:00,16.99,17.03,16.95,17.0,53100.0,16.99,17.03,16.95,17.0,53100.0
2008-03-05 15:10:00,16.99,17.02,16.94,16.96,43500.0,16.99,17.02,16.94,16.96,43500.0
2008-03-05 15:20:00,16.97,17.01,16.92,16.98,65500.0,16.97,17.01,16.92,16.98,65500.0
2008-03-05 15:30:00,16.98,16.99,16.91,16.93,116000.0,16.98,16.99,16.91,16.93,116000.0
2008-03-05 15:40:00,16.93,16.96,16.9,16.93,99400.0,16.93,16.96,16.9,16.93,99400.0
2008-03-05 15:50:00,16.93,16.96,16.91,16.94,133200.0,16.93,16.96,16.91,16.94,133200.0
2008-03-06 09:30:00,16.86,17.18,16.81,16.83,51300.0,16.86,17.18,16.81,16.83,51300.0
2008-03-06 09:40:00,16.84,16.94,16.72,16.85,71700.0,16.84,16.94,16.72,16.85,71700.0
2008-03-06 09:50:00,16.85,16.96,16.83,16.84,36300.0,16.85,16.96,16.83,16.84,36300.0
2008-03-06 10:00:00,16.84,16.9,16.79,16.86,29000.0,16.84,16.9,16.79,16.86,29000.0
2008-03-06 10:10:00,16.86,16.9,16.76,16.76,24600.0,16.86,16.9,16.76,16.76,24600.0
2008-03-06 10:20:00,16.76,16.83,16.75,16.78,32600.0,16.76,16.83,16.75,16.78,32600.0
2008-03-06 10:30:00,16.78,16.78,16.64,16.65,72000.0,16.78,16.78,16.64,16.65,72000.0
2008-03-06 10:40:00,16.66,16.72,16.66,16.67,33000.0,16.66,16.72,16.66,16.67,33000.0
2008-03-06 10:50:00,16.68,16.71,16.61,16.67,32300.0,16.68,16.71,16.61,16.67,32300.0
2008-03-06 11:00:00,16.68,16.7,16.61,16.62,13900.0,16.68,16.7,16.61,16.62,13900.0
2008-03-06 11:10:00,16.63,16.73,16.63,16.73,21800.0,16.63,16.73,16.63,16.73,21800.0
2008-03-06 11:20:00,16.73,16.74,16.59,16.59,33700.0,16.73,16.74,16.59,16.59,33700.0
2008-03-06 11:30:00,16.6,16.64,16.55,16.57,29500.0,16.6,16.64,16.55,16.57,29500.0
2008-03-06 11:40:00,16.57,16.6,16.56,16.59,29400.0,16.57,16.6,16.56,16.59,29400.0
2008-03-06 11:50:00,16.6,16.63,16.58,16.61,32100.0,16.6,16.63,16.58,16.61,32100.0
2008-03-06 12:00:00,16.62,16.62,16.53,16.53,36000.0,16.62,16.62,16.53,16.53,36000.0
2008-03-06 12:10:00,16.54,16.56,16.39,16.41,53100.0,16.54,16.56,16.39,16.41,53100.0
2008-03-06 12:20:00,16.39,16.42,16.39,16.41,32100.0,16.39,16.42,16.39,16.41,32100.0
2008-03-06 12:30:00,16.41,16.44,16.39,16.42,56200.0,16.41,16.44,16.39,16.42,56200.0
2008-03-06 12:40:00,16.42,16.43,16.37,16.37,41500.0,16.42,16.43,16.37,16.37,41500.0
2008-03-06 12:50:00,16.38,16.42,16.37,16.38,40600.0,16.38,16.42,16.37,16.38,40600.0
2008-03-06 13:00:00,16.38,16.4,16.29,16.3,127100.0,16.38,16.4,16.29,16.3,127100.0
2008-03-06 13:10:00,16.3,16.31,16.17,16.17,71700.0,16.3,16.31,16.17,16.17,71700.0
2008-03-06 13:20:00,16.17,16.25,16.17,16.25,35800.0,16.17,16.25,16.17,16.25,35800.0
2008-03-06 13:30:00,16.25,16.27,16.22,16.26,37900.0,16.25,16.27,16.22,16.26,37900.0
2008-03-06 13:40:00,16.25,16.26,16.22,16.25,34600.0,16.25,16.26,16.22,16.25,34600.0
2008-03-06 13:50:00,16.25,16.25,16.23,16.25,45000.0,16.25,16.25,16.23,16.25,45000.0
2008-03-06 14:00:00,16.25,16.25,16.22,16.22,52300.0,16.25,16.25,16.22,16.22,52300.0
2008-03-06 14:10:00,16.22,16.24,16.18,16.23,48600.0,16.22,16.24,16.18,16.23,48600.0
2008-03-06 14:20:00,16.23,16.24,16.17,16.17,60100.0,16.23,16.24,16.17,16.17,60100.0
2008-03-06 14:30:00,16.17,16.18,16.08,16.1,130200.0,16.17,16.18,16.08,16.1,130200.0
2008-03-06 14:40:00,16.1,16.12,16.09,16.09,78000.0,16.1,16.12,16.09,16.09,78000.0
2008-03-06 14:50:00,16.1,16.1,16.05,16.08,82600.0,16.1,16.1,16.05,16.08,82600.0
2008-03-06 15:00:00,16.09,16.11,16.07,16.1,107200.0,16.09,16.11,16.07,16.1,107200.0
2008-03-06 15:10:00,16.1,16.12,16.06,16.1,107300.0,16.1,16.12,16.06,16.1,107300.0
2008-03-06 15:20:00,16.11,16.11,16.09,16.1,78400.0,16.11,16.11,16.09,16.1,78400.0
2008-03-06 15:30:00,16.1,16.11,16.04,16.05,85500.0,16.1,16.11,16.04,16.05,85500.0
2008-03-06 15:40:00,16.04,16.06,15.97,16.01,200400.0,16.04,16.06,15.97,16.01,200400.0
2008-03-06 15:50:00,16.01,16.02,15.91,15.94,248900.0,16.01,16.02,15.91,15.94,248900.0
2008-03-07 09:30:00,15.86,15.91,15.62,15.66,85400.0,15.86,15.91,15.62,15.66,85400.0
2008-03-07 09:40:00,15.67,15.76,15.64,15.73,49800.0,15.67,15.76,15.64,15.73,49800.0
2008-03-07 09:50:00,15.73,15.92,15.71,15.9,54900.0,15.73,15.92,15.71,15.9,54900.0
2008-03-07 10:00:00,15.91,15.93,15.77,15.81,75800.0,15.91,15.93,15.77,15.81,75800.0
2008-03-07 10:10:00,15.8,15.95,15.77,15.95,109500.0,15.8,15.95,15.77,15.95,109500.0
2008-03-07 10:20:00,15.96,16.07,15.93,16.06,87000.0,15.96,16.07,15.93,16.06,87000.0
2008-03-07 10:30:00,16.07,16.13,15.96,16.11,58200.0,16.07,16.13,15.96,16.11,58200.0
2008-03-07 10:40:00,16.11,16.2,16.11,16.14,40500.0,16.11,16.2,16.11,16.14,40500.0
2008-03-07 10:50:00,16.14,16.16,16.11,16.12,24000.0,16.14,16.16,16.11,16.12,24000.0
2008-03-07 11:00:00,16.12,16.12,16.07,16.08,26000.0,16.12,16.12,16.07,16.08,26000.0
2008-03-07 11:10:00,16.07,16.1,16.02,16.06,28800.0,16.07,16.1,16.02,16.06,28800.0
2008-03-07 11:20:00,16.06,16.11,16.02,16.04,15700.0,16.06,16.11,16.02,16.04,15700.0
2008-03-07 11:30:00,16.04,16.07,16.01,16.03,29500.0,16.04,16.07,16.01,16.03,29500.0
2008-03-07 11:40:00,16.03,16.05,15.88,15.95,29300.0,16.03,16.05,15.88,15.95,29300.0
2008-03-07 11:50:00,15.95,15.95,15.88,15.94,24700.0,15.95,15.95,15.88,15.94,24700.0
2008-03-07 12:00:00,15.94,15.95,15.92,15.93,17200.0,15.94,15.95,15.92,15.93,17200.0
2008-03-07 12:10:00,15.93,16.02,15.92,16.01,39000.0,15.93,16.02,15.92,16.01,39000.0
2008-03-07 12:20:00,16.01,16.02,15.92,15.92,49300.0,16.01,16.02,15.92,15.92,49300.0
2008-03-07 12:30:00,15.93,15.96,15.92,15.94,59100.0,15.93,15.96,15.92,15.94,59100.0
2008-03-07 12:40:00,15.94,16.01,15.94,16.01,110300.0,15.94,16.01,15.94,16.01,110300.0
2008-03-07 12:50:00,16.01,16.04,15.99,16.02,80700.0,16.01,16.04,15.99,16.02,80700.0
2008-03-07 13:00:00,16.01,16.06,16.0,16.04,42500.0,16.01,16.06,16.0,16.04,42500.0
2008-03-07 13:10:00,16.04,16.04,15.86,15.87,69900.0,16.04,16.04,15.86,15.87,69900.0
2008-03-07 13:20:00,15.87,15.89,15.86,15.88,34500.0,15.87,15.89,15.86,15.88,34500.0
2008-03-07 13:30:00,15.88,15.93,15.85,15.92,78800.0,15.88,15.93,15.85,15.92,78800.0
2008-03-07 13:40:00,15.93,15.93,15.78,15.78,97300.0,15.93,15.93,15.78,15.78,97300.0
2008-03-07 13:50:00,15.78,15.86,15.77,15.84,64200.0,15.78,15.86,15.77,15.84,64200.0
2008-03-07 14:00:00,15.84,15.84,15.75,15.78,66700.0,15.84,15.84,15.75,15.78,66700.0
2008-03-07 14:10:00,15.78,15.79,15.72,15.75,68200.0,15.78,15.79,15.72,15.75,68200.0
2008-03-07 14:20:00,15.74,15.75,15.58,15.59,136500.0,15.74,15.75,15.58,15.59,136500.0
2008-03-07 14:30:00,15.59,15.62,15.55,15.55,60600.0,15.59,15.62,15.55,15.55,60600.0
2008-03-07 14:40:00,15.56,15.56,15.47,15.52,92500.0,15.56,15.56,15.47,15.52,92500.0
2008-03-07 14:50:00,15.52,15.69,15.51,15.69,152400.0,15.52,15.69,15.51,15.69,152400.0
2008-03-07 15:00:00,15.7,15.74,15.66,15.72,83200.0,15.7,15.74,15.66,15.72,83200.0
2008-03-07 15:10:00,15.71,15.89,15.71,15.88,103300.0,15.71,15.89,15.71,15.88,103300.0
2008-03-07 15:20:00,15.89,15.98,15.86,15.89,104600.0,15.89,15.98,15.86,15.89,104600.0
2008-03-07 15:30:00,15.88,15.91,15.75,15.82,86100.0,15.88,15.91,15.75,15.82,86100.0
2008-03-07 15:40:00,15.83,16.03,15.83,15.9,256200.0,15.83,16.03,15.83,15.9,256200.0
2008-03-07 15:50:00,15.9,16.05,15.9,16.05,236000.0,15.9,16.05,15.9,16.05,236000.0
2008-03-10 09:30:00,16.03,16.03,15.66,15.69,47200.0,16.03,16.03,15.66,15.69,47200.0
2008-03-10 09:40:00,15.67,15.74,15.54,15.63,35900.0,15.67,15.74,15.54,15.63,35900.0
2008-03-10 09:50:00,15.62,15.63,15.48,15.52,50600.0,15.62,15.63,15.48,15.52,50600.0
2008-03-10 10:00:00,15.52,15.61,15.5,15.54,68100.0,15.52,15.61,15.5,15.54,68100.0
2008-03-10 10:10:00,15.54,15.63,15.46,15.46,70500.0,15.54,15.63,15.46,15.46,70500.0
2008-03-10 10:20:00,15.46,15.47,15.42,15.42,43500.0,15.46,15.47,15.42,15.42,43500.0
2008-03-10 10:30:00,15.42,15.46,15.4,15.41,43200.0,15.42,15.46,15.4,15.41,43200.0
2008-03-10 10:40:00,15.41,15.42,15.29,15.31,62500.0,15.41,15.42,15.29,15.31,62500.0
2008-03-10 10:50:00,15.29,15.36,15.23,15.25,63800.0,15.29,15.36,15.23,15.25,63800.0
2008-03-10 11:00:00,15.25,15.3,15.2,15.24,76300.0,15.25,15.3,15.2,15.24,76300.0
2008-03-10 11:10:00,15.24,15.27,15.11,15.12,71000.0,15.24,15.27,15.11,15.12,71000.0
2008-03-10 11:20:00,15.12,15.13,15.01,15.01,131100.0,15.12,15.13,15.01,15.01,131100.0
2008-03-10 11:30:00,15.01,15.06,14.98,15.02,50700.0,15.01,15.06,14.98,15.02,50700.0
2008-03-10 11:40:00,15.02,15.02,14.94,14.95,58900.0,15.02,15.02,14.94,14.95,58900.0
2008-03-10 11:50:00,14.95,14.99,14.93,14.97,30400.0,14.95,14.99,14.93,14.97,30400.0
2008-03-10 12:00:00,14.97,15.01,14.94,14.99,44100.0,14.97,15.01,14.94,14.99,44100.0
2008-03-10 12:10:00,14.99,15.06,14.95,15.06,70000.0,14.99,15.06,14.95,15.06,70000.0
2008-03-10 12:20:00,15.05,15.16,15.05,15.12,44700.0,15.05,15.16,15.05,15.12,44700.0
2008-03-10 12:30:00,15.12,15.15,15.07,15.08,26000.0,15.12,15.15,15.07,15.08,26000.0
2008-03-10 12:40:00,15.06,15.11,15.02,15.02,35000.0,15.06,15.11,15.02,15.02,35000.0
2008-03-10 12:50:00,15.02,15.03,14.91,14.99,55400.0,15.02,15.03,14.91,14.99,55400.0
2008-03-10 13:00:00,14.98,14.99,14.86,14.87,77800.0,14.98,14.99,14.86,14.87,77800.0
2008-03-10 13:10:00,14.87,14.94,14.87,14.93,30400.0,14.87,14.94,14.87,14.93,30400.0
2008-03-10 13:20:00,14.93,14.93,14.8,14.82,52700.0,14.93,14.93,14.8,14.82,52700.0
2008-03-10 13:30:00,14.82,14.88,14.81,14.87,45400.0,14.82,14.88,14.81,14.87,45400.0
2008-03-10 13:40:00,14.88,14.95,14.88,14.92,24700.0,14.88,14.95,14.88,14.92,24700.0
2008-03-10 13:50:00,14.92,14.96,14.85,14.86,74000.0,14.92,14.96,14.85,14.86,74000.0
2008-03-10 14:00:00,14.86,14.9,14.7,14.73,154900.0,14.86,14.9,14.7,14.73,154900.0
2008-03-10 14:10:00,14.73,14.84,14.73,14.81,73600.0,14.73,14.84,14.73,14.81,73600.0
2008-03-10 14:20:00,14.81,14.81,14.68,14.68,62800.0,14.81,14.81,14.68,14.68,62800.0
2008-03-10 14:30:00,14.68,14.74,14.67,14.69,54900.0,14.68,14.74,14.67,14.69,54900.0
2008-03-10 14:40:00,14.7,14.7,14.66,14.69,50700.0,14.7,14.7,14.66,14.69,50700.0
2008-03-10 14:50:00,14.68,14.71,14.68,14.7,89400.0,14.68,14.71,14.68,14.7,89400.0
2008-03-10 15:00:00,14.71,14.71,14.63,14.64,89400.0,14.71,14.71,14.63,14.64,89400.0
2008-03-10 15:10:00,14.64,14.64,14.52,14.58,200900.0,14.64,14.64,14.52,14.58,200900.0
2008-03-10 15:20:00,14.57,14.69,14.55,14.63,173700.0,14.57,14.69,14.55,14.63,173700.0
2008-03-10 15:30:00,14.63,14.65,14.57,14.57,112100.0,14.63,14.65,14.57,14.57,112100.0
2008-03-10 15:40:00,14.56,14.69,14.55,14.68,203100.0,14.56,14.69,14.55,14.68,203100.0
2008-03-10 15:50:00,14.67,14.68,14.59,14.59,312400.0,14.67,14.68,14.59,14.59,312400.0
2008-03-11 09:30:00,14.81,15.16,14.7,14.78,180600.0,14.81,15.16,14.7,14.78,180600.0
2008-03-11 09:40:00,14.79,14.8,14.55,14.62,211400.0,14.79,14.8,14.55,14.62,211400.0
2008-03-11 09:50:00,14.63,14.64,14.6,14.63,58000.0,14.63,14.64,14.6,14.63,58000.0
2008-03-11 10:00:00,14.63,14.63,14.37,14.37,126200.0,14.63,14.63,14.37,14.37,126200.0
2008-03-11 10:10:00,14.37,14.45,14.35,14.39,112000.0,14.37,14.45,14.35,14.39,112000.0
2008-03-11 10:20:00,14.39,14.39,14.08,14.16,170200.0,14.39,14.39,14.08,14.16,170200.0
2008-03-11 10:30:00,14.17,14.38,14.13,14.37,157000.0,14.17,14.38,14.13,14.37,157000.0
2008-03-11 10:40:00,14.38,14.4,14.25,14.27,103200.0,14.38,14.4,14.25,14.27,103200.0
2008-03-11 10:50:00,14.27,14.27,14.2,14.21,88300.0,14.27,14.27,14.2,14.21,88300.0
2008-03-11 11:00:00,14.21,14.29,14.19,14.28,75700.0,14.21,14.29,14.19,14.28,75700.0
2008-03-11 11:10:00,14.28,14.3,14.24,14.3,84300.0,14.28,14.3,14.24,14.3,84300.0
2008-03-11 11:20:00,14.3,14.33,14.24,14.31,130300.0,14.3,14.33,14.24,14.31,130300.0
2008-03-11 11:30:00,14.31,14.44,14.31,14.42,107400.0,14.31,14.44,14.31,14.42,107400.0
2008-03-11 11:40:00,14.43,14.5,14.37,14.38,61600.0,14.43,14.5,14.37,14.38,61600.0
2008-03-11 11:50:00,14.38,14.38,14.1,14.17,85700.0,14.38,14.38,14.1,14.17,85700.0
2008-03-11 12:00:00,14.16,14.25,14.14,14.25,68900.0,14.16,14.25,14.14,14.25,68900.0
2008-03-11 12:10:00,14.24,14.25,14.14,14.14,53500.0,14.24,14.25,14.14,14.14,53500.0
2008-03-11 12:20:00,14.14,14.15,14.0,14.02,111900.0,14.14,14.15,14.0,14.02,111900.0
2008-03-11 12:30:00,14.02,14.06,13.95,13.96,113400.0,14.02,14.06,13.95,13.96,113400.0
2008-03-11 12:40:00,13.96,13.99,13.96,13.97,53100.0,13.96,13.99,13.96,13.97,53100.0
2008-03-11 12:50:00,13.98,14.02,13.92,13.93,148200.0,13.98,14.02,13.92,13.93,148200.0
2008-03-11 13:00:00,13.93,13.97,13.84,13.91,105200.0,13.93,13.97,13.84,13.91,105200.0
2008-03-11 13:10:00,13.91,14.02,13.91,13.99,100800.0,13.91,14.02,13.91,13.99,100800.0
2008-03-11 13:20:00,13.99,14.03,13.99,14.03,67900.0,13.99,14.03,13.99,14.03,67900.0
2008-03-11 13:30:00,14.04,14.12,14.01,14.1,81500.0,14.04,14.12,14.01,14.1,81500.0
2008-03-11 13:40:00,14.11,14.11,14.04,14.04,67700.0,14.11,14.11,14.04,14.04,67700.0
2008-03-11 13:50:00,14.04,14.08,14.03,14.05,115000.0,14.04,14.08,14.03,14.05,115000.0
2008-03-11 14:00:00,14.05,14.1,14.02,14.02,123000.0,14.05,14.1,14.02,14.02,123000.0
2008-03-11 14:10:00,14.02,14.11,14.01,14.11,71300.0,14.02,14.11,14.01,14.11,71300.0
2008-03-11 14:20:00,14.11,14.24,14.09,14.22,111800.0,14.11,14.24,14.09,14.22,111800.0
2008-03-11 14:30:00,14.22,14.32,14.19,14.29,85900.0,14.22,14.32,14.19,14.29,85900.0
2008-03-11 14:40:00,14.3,14.42,14.28,14.39,198800.0,14.3,14.42,14.28,14.39,198800.0
2008-03-11 14:50:00,14.39,14.56,14.39,14.54,132600.0,14.39,14.56,14.39,14.54,132600.0
2008-03-11 15:00:00,14.54,14.62,14.51,14.58,189600.0,14.54,14.62,14.51,14.58,189600.0
2008-03-11 15:10:00,14.58,14.72,14.53,14.72,163900.0,14.58,14.72,14.53,14.72,163900.0
2008-03-11 15:20:00,14.73,14.82,14.72,14.76,176900.0,14.73,14.82,14.72,14.76,176900.0
2008-03-11 15:30:00,14.77,14.78,14.65,14.74,187800.0,14.77,14.78,14.65,14.74,187800.0
2008-03-11 15:40:00,14.74,14.74,14.61,14.74,219200.0,14.74,14.74,14.61,14.74,219200.0
2008-03-11 15:50:00,14.75,14.82,14.74,14.82,169100.0,14.75,14.82,14.74,14.82,169100.0
2008-03-12 09:30:00,14.99,15.17,14.86,15.07,67000.0,14.99,15.17,14.86,15.07,67000.0
2008-03-12 09:40:00,15.07,15.14,14.99,14.99,79200.0,15.07,15.14,14.99,14.99,79200.0
2008-03-12 09:50:00,14.99,15.06,14.95,15.05,70000.0,14.99,15.06,14.95,15.05,70000.0
2008-03-12 10:00:00,15.05,15.13,15.0,15.11,70000.0,15.05,15.13,15.0,15.11,70000.0
2008-03-12 10:10:00,15.11,15.12,14.97,15.02,108800.0,15.11,15.12,14.97,15.02,108800.0
2008-03-12 10:20:00,15.03,15.18,15.02,15.16,86500.0,15.03,15.18,15.02,15.16,86500.0
2008-03-12 10:30:00,15.16,15.25,15.16,15.17,83200.0,15.16,15.25,15.16,15.17,83200.0
2008-03-12 10:40:00,15.18,15.54,15.17,15.53,98400.0,15.18,15.54,15.17,15.53,98400.0
2008-03-12 10:50:00,15.55,15.6,15.44,15.47,64800.0,15.55,15.6,15.44,15.47,64800.0
2008-03-12 11:00:00,15.48,15.6,15.45,15.52,86000.0,15.48,15.6,15.45,15.52,86000.0
2008-03-12 11:10:00,15.52,15.68,15.49,15.67,50400.0,15.52,15.68,15.49,15.67,50400.0
2008-03-12 11:20:00,15.68,15.71,15.65,15.66,65600.0,15.68,15.71,15.65,15.66,65600.0
2008-03-12 11:30:00,15.66,15.67,15.35,15.38,122100.0,15.66,15.67,15.35,15.38,122100.0
2008-03-12 11:40:00,15.38,15.38,15.25,15.31,73100.0,15.38,15.38,15.25,15.31,73100.0
2008-03-12 11:50:00,15.32,15.47,15.3,15.46,51100.0,15.32,15.47,15.3,15.46,51100.0
2008-03-12 12:00:00,15.46,15.51,15.43,15.49,46000.0,15.46,15.51,15.43,15.49,46000.0
2008-03-12 12:10:00,15.49,15.56,15.49,15.49,39700.0,15.49,15.56,15.49,15.49,39700.0
2008-03-12 12:20:00,15.49,15.55,15.48,15.5,49000.0,15.49,15.55,15.48,15.5,49000.0
2008-03-12 12:30:00,15.51,15.61,15.49,15.6,28600.0,15.51,15.61,15.49,15.6,28600.0
2008-03-12 12:40:00,15.6,15.63,15.57,15.6,44100.0,15.6,15.63,15.57,15.6,44100.0
2008-03-12 12:50:00,15.6,15.69,15.59,15.68,51200.0,15.6,15.69,15.59,15.68,51200.0
2008-03-12 13:00:00,15.69,15.75,15.69,15.72,54100.0,15.69,15.75,15.69,15.72,54100.0
2008-03-12 13:10:00,15.72,15.77,15.69,15.77,41800.0,15.72,15.77,15.69,15.77,41800.0
2008-03-12 13:20:00,15.78,15.86,15.76,15.83,45100.0,15.78,15.86,15.76,15.83,45100.0
2008-03-12 13:30:00,15.83,15.87,15.66,15.84,621300.0,15.83,15.87,15.66,15.84,621300.0
2008-03-12 13:40:00,15.84,15.88,15.81,15.83,70400.0,15.84,15.88,15.81,15.83,70400.0
2008-03-12 13:50:00,15.82,15.84,15.81,15.84,23700.0,15.82,15.84,15.81,15.84,23700.0
2008-03-12 14:00:00,15.84,15.88,15.82,15.86,85900.0,15.84,15.88,15.82,15.86,85900.0
2008-03-12 14:10:00,15.87,15.88,15.84,15.84,99300.0,15.87,15.88,15.84,15.84,99300.0
2008-03-12 14:20:00,15.84,15.89,15.8,15.88,70100.0,15.84,15.89,15.8,15.88,70100.0
2008-03-12 14:30:00,15.88,15.94,15.87,15.92,42400.0,15.88,15.94,15.87,15.92,42400.0
2008-03-12 14:40:00,15.93,16.0,15.91,15.97,90000.0,15.93,16.0,15.91,15.97,90000.0
2008-03-12 14:50:00,15.96,15.98,15.92,15.93,84000.0,15.96,15.98,15.92,15.93,84000.0
2008-03-12 15:00:00,15.93,15.94,15.88,15.88,71200.0,15.93,15.94,15.88,15.88,71200.0
2008-03-12 15:10:00,15.88,15.88,15.79,15.81,89700.0,15.88,15.88,15.79,15.81,89700.0
2008-03-12 15:20:00,15.81,15.82,15.75,15.75,149100.0,15.81,15.82,15.75,15.75,149100.0
2008-03-12 15:30:00,15.76,15.85,15.53,15.54,204200.0,15.76,15.85,15.53,15.54,204200.0
2008-03-12 15:40:00,15.55,15.56,15.43,15.46,584900.0,15.55,15.56,15.43,15.46,584900.0
2008-03-12 15:50:00,15.45,15.54,15.44,15.5,284600.0,15.45,15.54,15.44,15.5,284600.0
2008-03-13 09:30:00,15.49,15.49,15.33,15.41,59500.0,15.49,15.49,15.33,15.41,59500.0
2008-03-13 09:40:00,15.4,15.43,15.21,15.21,58100.0,15.4,15.43,15.21,15.21,58100.0
2008-03-13 09:50:00,15.2,15.27,15.02,15.05,65400.0,15.2,15.27,15.02,15.05,65400.0
2008-03-13 10:00:00,15.04,15.05,14.99,15.02,93400.0,15.04,15.05,14.99,15.02,93400.0
2008-03-13 10:10:00,15.01,15.22,15.0,15.17,118100.0,15.01,15.22,15.0,15.17,118100.0
2008-03-13 10:20:00,15.19,15.31,15.12,15.22,67900.0,15.19,15.31,15.12,15.22,67900.0
2008-03-13 10:30:00,15.21,15.25,15.19,15.21,58500.0,15.21,15.25,15.19,15.21,58500.0
2008-03-13 10:40:00,15.21,15.23,15.19,15.2,59400.0,15.21,15.23,15.19,15.2,59400.0
2008-03-13 10:50:00,15.19,15.25,15.19,15.23,57700.0,15.19,15.25,15.19,15.23,57700.0
2008-03-13 11:00:00,15.21,15.36,15.18,15.32,58800.0,15.21,15.36,15.18,15.32,58800.0
2008-03-13 11:10:00,15.32,15.37,15.14,15.17,78900.0,15.32,15.37,15.14,15.17,78900.0
2008-03-13 11:20:00,15.17,15.31,15.17,15.3,86900.0,15.17,15.31,15.17,15.3,86900.0
2008-03-13 11:30:00,15.3,15.37,15.3,15.36,84700.0,15.3,15.37,15.3,15.36,84700.0
2008-03-13 11:40:00,15.36,15.4,15.31,15.32,60300.0,15.36,15.4,15.31,15.32,60300.0
2008-03-13 11:50:00,15.33,15.51,15.32,15.44,104700.0,15.33,15.51,15.32,15.44,104700.0
2008-03-13 12:00:00,15.44,15.53,15.43,15.51,35700.0,15.44,15.53,15.43,15.51,35700.0
2008-03-13 12:10:00,15.51,15.55,15.4,15.42,57500.0,15.51,15.55,15.4,15.42,57500.0
2008-03-13 12:20:00,15.41,15.42,15.3,15.4,28300.0,15.41,15.42,15.3,15.4,28300.0
2008-03-13 12:30:00,15.42,15.56,15.39,15.56,33700.0,15.42,15.56,15.39,15.56,33700.0
2008-03-13 12:40:00,15.54,15.56,15.45,15.47,79000.0,15.54,15.56,15.45,15.47,79000.0
2008-03-13 12:50:00,15.46,15.48,15.43,15.45,34800.0,15.46,15.48,15.43,15.45,34800.0
2008-03-13 13:00:00,15.45,15.55,15.41,15.51,46100.0,15.45,15.55,15.41,15.51,46100.0
2008-03-13 13:10:00,15.52,15.56,15.46,15.49,42700.0,15.52,15.56,15.46,15.49,42700.0
2008-03-13 13:20:00,15.5,15.6,15.5,15.6,58200.0,15.5,15.6,15.5,15.6,58200.0
2008-03-13 13:30:00,15.59,15.62,15.54,15.59,77100.0,15.59,15.62,15.54,15.59,77100.0
2008-03-13 13:40:00,15.58,15.6,15.48,15.51,62100.0,15.58,15.6,15.48,15.51,62100.0
2008-03-13 13:50:00,15.51,15.6,15.5,15.57,79300.0,15.51,15.6,15.5,15.57,79300.0
2008-03-13 14:00:00,15.57,15.59,15.49,15.5,82500.0,15.57,15.59,15.49,15.5,82500.0
2008-03-13 14:10:00,15.5,15.57,15.46,15.49,102000.0,15.5,15.57,15.46,15.49,102000.0
2008-03-13 14:20:00,15.49,15.54,15.45,15.45,81700.0,15.49,15.54,15.45,15.45,81700.0
2008-03-13 14:30:00,15.45,15.48,15.34,15.4,182900.0,15.45,15.48,15.34,15.4,182900.0
2008-03-13 14:40:00,15.39,15.4,15.27,15.31,138400.0,15.39,15.4,15.27,15.31,138400.0
2008-03-13 14:50:00,15.31,15.38,15.27,15.38,125000.0,15.31,15.38,15.27,15.38,125000.0
2008-03-13 15:00:00,15.38,15.43,15.31,15.32,114600.0,15.38,15.43,15.31,15.32,114600.0
2008-03-13 15:10:00,15.33,15.39,15.32,15.35,77400.0,15.33,15.39,15.32,15.35,77400.0
2008-03-13 15:20:00,15.35,15.37,15.31,15.35,97200.0,15.35,15.37,15.31,15.35,97200.0
2008-03-13 15:30:00,15.35,15.36,15.25,15.28,181100.0,15.35,15.36,15.25,15.28,181100.0
2008-03-13 15:40:00,15.29,15.29,15.23,15.25,142200.0,15.29,15.29,15.23,15.25,142200.0
2008-03-13 15:50:00,15.24,15.3,15.23,15.29,239900.0,15.24,15.3,15.23,15.29,239900.0
2008-03-14 09:30:00,15.44,15.53,15.2,15.36,34200.0,15.44,15.53,15.2,15.36,34200.0
2008-03-14 09:40:00,15.27,15.39,15.23,15.25,71100.0,15.27,15.39,15.23,15.25,71100.0
2008-03-14 09:50:00,15.25,15.39,15.16,15.17,124500.0,15.25,15.39,15.16,15.17,124500.0
2008-03-14 10:00:00,15.16,15.28,15.14,15.23,220500.0,15.16,15.28,15.14,15.23,220500.0
2008-03-14 10:10:00,15.24,15.29,15.18,15.24,107700.0,15.24,15.29,15.18,15.24,107700.0
2008-03-14 10:20:00,15.25,15.3,15.2,15.27,98600.0,15.25,15.3,15.2,15.27,98600.0
2008-03-14 10:30:00,15.25,15.3,15.15,15.17,77600.0,15.25,15.3,15.15,15.17,77600.0
2008-03-14 10:40:00,15.16,15.18,15.06,15.1,61900.0,15.16,15.18,15.06,15.1,61900.0
2008-03-14 10:50:00,15.1,15.2,15.1,15.2,43900.0,15.1,15.2,15.1,15.2,43900.0
2008-03-14 11:00:00,15.19,15.19,15.11,15.16,37700.0,15.19,15.19,15.11,15.16,37700.0
2008-03-14 11:10:00,15.17,15.18,15.12,15.17,63500.0,15.17,15.18,15.12,15.17,63500.0
2008-03-14 11:20:00,15.15,15.21,15.0,15.01,79800.0,15.15,15.21,15.0,15.01,79800.0
2008-03-14 11:30:00,15.0,15.04,15.0,15.02,42000.0,15.0,15.04,15.0,15.02,42000.0
2008-03-14 11:40:00,15.02,15.14,15.02,15.07,48100.0,15.02,15.14,15.02,15.07,48100.0
2008-03-14 11:50:00,15.05,15.06,14.99,15.0,55000.0,15.05,15.06,14.99,15.0,55000.0
2008-03-14 12:00:00,15.0,15.04,15.0,15.01,82500.0,15.0,15.04,15.0,15.01,82500.0
2008-03-14 12:10:00,15.01,15.03,15.0,15.02,70400.0,15.01,15.03,15.0,15.02,70400.0
2008-03-14 12:20:00,15.01,15.04,15.0,15.01,81800.0,15.01,15.04,15.0,15.01,81800.0
2008-03-14 12:30:00,15.0,15.04,14.98,15.0,125000.0,15.0,15.04,14.98,15.0,125000.0
2008-03-14 12:40:00,14.98,15.04,14.97,15.03,65100.0,14.98,15.04,14.97,15.03,65100.0
2008-03-14 12:50:00,15.03,15.09,15.02,15.05,38900.0,15.03,15.09,15.02,15.05,38900.0
2008-03-14 13:00:00,15.04,15.06,14.95,14.96,27400.0,15.04,15.06,14.95,14.96,27400.0
2008-03-14 13:10:00,14.95,15.05,14.94,15.02,28200.0,14.95,15.05,14.94,15.02,28200.0
2008-03-14 13:20:00,15.02,15.06,15.0,15.05,30500.0,15.02,15.06,15.0,15.05,30500.0
2008-03-14 13:30:00,15.04,15.05,14.99,15.05,35700.0,15.04,15.05,14.99,15.05,35700.0
2008-03-14 13:40:00,15.04,15.14,15.04,15.1,42900.0,15.04,15.14,15.04,15.1,42900.0
2008-03-14 13:50:00,15.1,15.15,15.07,15.07,31200.0,15.1,15.15,15.07,15.07,31200.0
2008-03-14 14:00:00,15.08,15.09,15.05,15.06,51000.0,15.08,15.09,15.05,15.06,51000.0
2008-03-14 14:10:00,15.06,15.1,15.05,15.05,86900.0,15.06,15.1,15.05,15.05,86900.0
2008-03-14 14:20:00,15.06,15.08,14.9,14.91,46200.0,15.06,15.08,14.9,14.91,46200.0
2008-03-14 14:30:00,14.91,14.96,14.89,14.95,58700.0,14.91,14.96,14.89,14.95,58700.0
2008-03-14 14:40:00,14.95,15.08,14.94,15.07,92400.0,14.95,15.08,14.94,15.07,92400.0
2008-03-14 14:50:00,15.08,15.1,15.0,15.03,71900.0,15.08,15.1,15.0,15.03,71900.0
2008-03-14 15:00:00,15.03,15.13,15.03,15.13,93500.0,15.03,15.13,15.03,15.13,93500.0
2008-03-14 15:10:00,15.13,15.22,15.1,15.2,109000.0,15.13,15.22,15.1,15.2,109000.0
2008-03-14 15:20:00,15.19,15.36,15.16,15.29,85100.0,15.19,15.36,15.16,15.29,85100.0
2008-03-14 15:30:00,15.29,15.33,15.24,15.3,144900.0,15.29,15.33,15.24,15.3,144900.0
2008-03-14 15:40:00,15.3,15.39,15.26,15.39,177000.0,15.3,15.39,15.26,15.39,177000.0
2008-03-14 15:50:00,15.39,15.52,15.38,15.44,309700.0,15.39,15.52,15.38,15.44,309700.0
2008-03-17 09:30:00,15.07,15.28,15.05,15.22,30900.0,15.07,15.28,15.05,15.22,30900.0
2008-03-17 09:40:00,15.21,15.24,14.94,15.08,58300.0,15.21,15.24,14.94,15.08,58300.0
2008-03-17 09:50:00,15.09,15.36,15.07,15.08,44600.0,15.09,15.36,15.07,15.08,44600.0
2008-03-17 10:00:00,15.09,15.11,14.97,15.02,49000.0,15.09,15.11,14.97,15.02,49000.0
2008-03-17 10:10:00,15.03,15.06,15.0,15.01,28100.0,15.03,15.06,15.0,15.01,28100.0
2008-03-17 10:20:00,15.0,15.06,14.97,15.0,36100.0,15.0,15.06,14.97,15.0,36100.0
2008-03-17 10:30:00,15.0,15.03,14.87,14.91,63600.0,15.0,15.03,14.87,14.91,63600.0
2008-03-17 10:40:00,14.91,14.92,14.69,14.71,114500.0,14.91,14.92,14.69,14.71,114500.0
2008-03-17 10:50:00,14.73,14.84,14.67,14.69,38800.0,14.73,14.84,14.67,14.69,38800.0
2008-03-17 11:00:00,14.71,14.79,14.64,14.65,54600.0,14.71,14.79,14.64,14.65,54600.0
2008-03-17 11:10:00,14.66,14.69,14.58,14.65,55600.0,14.66,14.69,14.58,14.65,55600.0
2008-03-17 11:20:00,14.66,14.76,14.64,14.76,47500.0,14.66,14.76,14.64,14.76,47500.0
2008-03-17 11:30:00,14.76,14.89,14.74,14.79,57600.0,14.76,14.89,14.74,14.79,57600.0
2008-03-17 11:40:00,14.8,14.8,14.74,14.75,27100.0,14.8,14.8,14.74,14.75,27100.0
2008-03-17 11:50:00,14.75,14.75,14.67,14.71,64300.0,14.75,14.75,14.67,14.71,64300.0
2008-03-17 12:00:00,14.71,14.71,14.61,14.67,56500.0,14.71,14.71,14.61,14.67,56500.0
2008-03-17 12:10:00,14.66,14.68,14.64,14.66,26600.0,14.66,14.68,14.64,14.66,26600.0
2008-03-17 12:20:00,14.66,14.67,14.62,14.67,20000.0,14.66,14.67,14.62,14.67,20000.0
2008-03-17 12:30:00,14.67,14.68,14.62,14.66,22900.0,14.67,14.68,14.62,14.66,22900.0
2008-03-17 12:40:00,14.67,14.71,14.64,14.67,22700.0,14.67,14.71,14.64,14.67,22700.0
2008-03-17 12:50:00,14.67,14.69,14.61,14.62,20100.0,14.67,14.69,14.61,14.62,20100.0
2008-03-17 13:00:00,14.63,14.63,14.56,14.59,27200.0,14.63,14.63,14.56,14.59,27200.0
2008-03-17 13:10:00,14.59,14.61,14.54,14.61,34600.0,14.59,14.61,14.54,14.61,34600.0
2008-03-17 13:20:00,14.61,14.63,14.55,14.59,56700.0,14.61,14.63,14.55,14.59,56700.0
2008-03-17 13:30:00,14.57,14.67,14.56,14.66,65100.0,14.57,14.67,14.56,14.66,65100.0
2008-03-17 13:40:00,14.65,14.73,14.63,14.7,85900.0,14.65,14.73,14.63,14.7,85900.0
2008-03-17 13:50:00,14.69,14.71,14.66,14.68,65000.0,14.69,14.71,14.66,14.68,65000.0
2008-03-17 14:00:00,14.69,14.69,14.62,14.69,47300.0,14.69,14.69,14.62,14.69,47300.0
2008-03-17 14:10:00,14.69,14.69,14.58,14.61,55000.0,14.69,14.69,14.58,14.61,55000.0
2008-03-17 14:20:00,14.6,14.64,14.57,14.63,34300.0,14.6,14.64,14.57,14.63,34300.0
2008-03-17 14:30:00,14.63,14.66,14.57,14.64,33100.0,14.63,14.66,14.57,14.64,33100.0
2008-03-17 14:40:00,14.65,14.75,14.64,14.68,67500.0,14.65,14.75,14.64,14.68,67500.0
2008-03-17 14:50:00,14.68,14.74,14.66,14.66,46700.0,14.68,14.74,14.66,14.66,46700.0
2008-03-17 15:00:00,14.68,14.78,14.63,14.78,110900.0,14.68,14.78,14.63,14.78,110900.0
2008-03-17 15:10:00,14.78,14.83,14.74,14.8,42300.0,14.78,14.83,14.74,14.8,42300.0
2008-03-17 15:20:00,14.79,14.88,14.78,14.81,73000.0,14.79,14.88,14.78,14.81,73000.0
2008-03-17 15:30:00,14.82,14.92,14.82,14.88,67700.0,14.82,14.92,14.82,14.88,67700.0
2008-03-17 15:40:00,14.89,14.89,14.78,14.79,166600.0,14.89,14.89,14.78,14.79,166600.0
2008-03-17 15:50:00,14.8,14.87,14.72,14.72,160700.0,14.8,14.87,14.72,14.72,160700.0
2008-03-18 09:30:00,14.95,15.0,14.58,14.75,55900.0,14.95,15.0,14.58,14.75,55900.0
2008-03-18 09:40:00,14.77,14.86,14.56,14.56,63700.0,14.77,14.86,14.56,14.56,63700.0
2008-03-18 09:50:00,14.56,14.56,14.45,14.45,101400.0,14.56,14.56,14.45,14.45,101400.0
2008-03-18 10:00:00,14.44,14.44,14.3,14.41,76600.0,14.44,14.44,14.3,14.41,76600.0
2008-03-18 10:10:00,14.4,14.48,14.4,14.48,64500.0,14.4,14.48,14.4,14.48,64500.0
2008-03-18 10:20:00,14.47,14.54,14.45,14.51,60400.0,14.47,14.54,14.45,14.51,60400.0
2008-03-18 10:30:00,14.51,14.54,14.48,14.53,53800.0,14.51,14.54,14.48,14.53,53800.0
2008-03-18 10:40:00,14.53,14.57,14.49,14.51,59400.0,14.53,14.57,14.49,14.51,59400.0
2008-03-18 10:50:00,14.52,14.52,14.39,14.39,95000.0,14.52,14.52,14.39,14.39,95000.0
2008-03-18 11:00:00,14.4,14.57,14.38,14.53,70500.0,14.4,14.57,14.38,14.53,70500.0
2008-03-18 11:10:00,14.52,14.55,14.44,14.45,39100.0,14.52,14.55,14.44,14.45,39100.0
2008-03-18 11:20:00,14.45,14.47,14.36,14.4,43500.0,14.45,14.47,14.36,14.4,43500.0
2008-03-18 11:30:00,14.41,14.63,14.4,14.59,58800.0,14.41,14.63,14.4,14.59,58800.0
2008-03-18 11:40:00,14.58,14.6,14.57,14.58,23600.0,14.58,14.6,14.57,14.58,23600.0
2008-03-18 11:50:00,14.59,14.63,14.55,14.59,44400.0,14.59,14.63,14.55,14.59,44400.0
2008-03-18 12:00:00,14.58,14.58,14.47,14.47,36400.0,14.58,14.58,14.47,14.47,36400.0
2008-03-18 12:10:00,14.49,14.55,14.44,14.54,57800.0,14.49,14.55,14.44,14.54,57800.0
2008-03-18 12:20:00,14.54,14.57,14.49,14.57,31500.0,14.54,14.57,14.49,14.57,31500.0
2008-03-18 12:30:00,14.58,14.66,14.55,14.64,33600.0,14.58,14.66,14.55,14.64,33600.0
2008-03-18 12:40:00,14.64,14.66,14.51,14.55,43700.0,14.64,14.66,14.51,14.55,43700.0
2008-03-18 12:50:00,14.55,14.64,14.55,14.56,39200.0,14.55,14.64,14.55,14.56,39200.0
2008-03-18 13:00:00,14.56,14.57,14.5,14.5,41400.0,14.56,14.57,14.5,14.5,41400.0
2008-03-18 13:10:00,14.5,14.56,14.5,14.51,42100.0,14.5,14.56,14.5,14.51,42100.0
2008-03-18 13:20:00,14.51,14.54,14.42,14.47,97700.0,14.51,14.54,14.42,14.47,97700.0
2008-03-18 13:30:00,14.48,14.56,14.44,14.49,61400.0,14.48,14.56,14.44,14.49,61400.0
2008-03-18 13:40:00,14.48,14.51,14.42,14.42,53200.0,14.48,14.51,14.42,14.42,53200.0
2008-03-18 13:50:00,14.43,14.52,14.41,14.52,58200.0,14.43,14.52,14.41,14.52,58200.0
2008-03-18 14:00:00,14.52,14.56,14.48,14.55,35500.0,14.52,14.56,14.48,14.55,35500.0
2008-03-18 14:10:00,14.55,14.55,14.36,14.48,73000.0,14.55,14.55,14.36,14.48,73000.0
2008-03-18 14:20:00,14.48,14.5,14.31,14.33,77000.0,14.48,14.5,14.31,14.33,77000.0
2008-03-18 14:30:00,14.32,14.35,14.22,14.31,97500.0,14.32,14.35,14.22,14.31,97500.0
2008-03-18 14:40:00,14.31,14.41,14.3,14.37,73800.0,14.31,14.41,14.3,14.37,73800.0
2008-03-18 14:50:00,14.37,14.54,14.37,14.49,112000.0,14.37,14.54,14.37,14.49,112000.0
2008-03-18 15:00:00,14.49,14.77,14.45,14.74,103700.0,14.49,14.77,14.45,14.74,103700.0
2008-03-18 15:10:00,14.74,14.82,14.7,14.8,83800.0,14.74,14.82,14.7,14.8,83800.0
2008-03-18 15:20:00,14.8,14.91,14.8,14.84,83500.0,14.8,14.91,14.8,14.84,83500.0
2008-03-18 15:30:00,14.85,14.92,14.85,14.91,97500.0,14.85,14.92,14.85,14.91,97500.0
2008-03-18 15:40:00,14.91,15.02,14.89,14.89,241600.0,14.91,15.02,14.89,14.89,241600.0
2008-03-18 15:50:00,14.89,15.04,14.89,15.02,203600.0,14.89,15.04,14.89,15.02,203600.0
2008-03-19 09:30:00,14.97,15.37,14.97,15.35,169700.0,14.97,15.37,14.97,15.35,169700.0
2008-03-19 09:40:00,15.35,15.45,15.28,15.29,38300.0,15.35,15.45,15.28,15.29,38300.0
2008-03-19 09:50:00,15.28,15.47,15.28,15.47,42400.0,15.28,15.47,15.28,15.47,42400.0
2008-03-19 10:00:00,15.47,15.74,15.45,15.74,111300.0,15.47,15.74,15.45,15.74,111300.0
2008-03-19 10:10:00,15.75,15.86,15.7,15.72,93600.0,15.75,15.86,15.7,15.72,93600.0
2008-03-19 10:20:00,15.72,15.72,15.6,15.62,120400.0,15.72,15.72,15.6,15.62,120400.0
2008-03-19 10:30:00,15.62,15.62,15.52,15.52,78300.0,15.62,15.62,15.52,15.52,78300.0
2008-03-19 10:40:00,15.53,15.62,15.51,15.59,43900.0,15.53,15.62,15.51,15.59,43900.0
2008-03-19 10:50:00,15.6,15.71,15.57,15.71,39200.0,15.6,15.71,15.57,15.71,39200.0
2008-03-19 11:00:00,15.71,15.81,15.59,15.6,60500.0,15.71,15.81,15.59,15.6,60500.0
2008-03-19 11:10:00,15.6,15.64,15.54,15.59,42000.0,15.6,15.64,15.54,15.59,42000.0
2008-03-19 11:20:00,15.6,15.72,15.57,15.7,32600.0,15.6,15.72,15.57,15.7,32600.0
2008-03-19 11:30:00,15.7,15.7,15.62,15.67,26200.0,15.7,15.7,15.62,15.67,26200.0
2008-03-19 11:40:00,15.67,15.69,15.62,15.63,28500.0,15.67,15.69,15.62,15.63,28500.0
2008-03-19 11:50:00,15.63,15.7,15.61,15.62,45900.0,15.63,15.7,15.61,15.62,45900.0
2008-03-19 12:00:00,15.62,15.64,15.52,15.62,58800.0,15.62,15.64,15.52,15.62,58800.0
2008-03-19 12:10:00,15.63,15.67,15.53,15.62,32100.0,15.63,15.67,15.53,15.62,32100.0
2008-03-19 12:20:00,15.61,15.61,15.55,15.55,39300.0,15.61,15.61,15.55,15.55,39300.0
2008-03-19 12:30:00,15.55,15.59,15.5,15.51,42000.0,15.55,15.59,15.5,15.51,42000.0
2008-03-19 12:40:00,15.51,15.57,15.5,15.54,58400.0,15.51,15.57,15.5,15.54,58400.0
2008-03-19 12:50:00,15.54,15.62,15.53,15.59,36300.0,15.54,15.62,15.53,15.59,36300.0
2008-03-19 13:00:00,15.6,15.67,15.58,15.64,94200.0,15.6,15.67,15.58,15.64,94200.0
2008-03-19 13:10:00,15.64,15.66,15.56,15.66,28900.0,15.64,15.66,15.56,15.66,28900.0
2008-03-19 13:20:00,15.66,15.7,15.61,15.62,38600.0,15.66,15.7,15.61,15.62,38600.0
2008-03-19 13:30:00,15.62,15.63,15.52,15.54,47700.0,15.62,15.63,15.52,15.54,47700.0
2008-03-19 13:40:00,15.55,15.58,15.51,15.52,35000.0,15.55,15.58,15.51,15.52,35000.0
2008-03-19 13:50:00,15.52,15.54,15.49,15.5,80300.0,15.52,15.54,15.49,15.5,80300.0
2008-03-19 14:00:00,15.51,15.52,15.47,15.51,96000.0,15.51,15.52,15.47,15.51,96000.0
2008-03-19 14:10:00,15.5,15.56,15.49,15.55,83000.0,15.5,15.56,15.49,15.55,83000.0
2008-03-19 14:20:00,15.56,15.61,15.53,15.53,55500.0,15.56,15.61,15.53,15.53,55500.0
2008-03-19 14:30:00,15.53,15.56,15.5,15.51,75500.0,15.53,15.56,15.5,15.51,75500.0
2008-03-19 14:40:00,15.51,15.53,15.5,15.51,181600.0,15.51,15.53,15.5,15.51,181600.0
2008-03-19 14:50:00,15.52,15.65,15.52,15.64,99700.0,15.52,15.65,15.52,15.64,99700.0
2008-03-19 15:00:00,15.64,15.73,15.63,15.7,97000.0,15.64,15.73,15.63,15.7,97000.0
2008-03-19 15:10:00,15.7,15.85,15.67,15.78,70200.0,15.7,15.85,15.67,15.78,70200.0
2008-03-19 15:20:00,15.79,15.79,15.73,15.76,93600.0,15.79,15.79,15.73,15.76,93600.0
2008-03-19 15:30:00,15.76,15.77,15.61,15.63,205900.0,15.76,15.77,15.61,15.63,205900.0
2008-03-19 15:40:00,15.64,15.67,15.6,15.64,152500.0,15.64,15.67,15.6,15.64,152500.0
2008-03-19 15:50:00,15.64,15.65,15.55,15.55,246500.0,15.64,15.65,15.55,15.55,246500.0
2008-03-20 09:30:00,15.55,15.86,15.45,15.85,338000.0,15.55,15.86,15.45,15.85,338000.0
2008-03-20 09:40:00,15.88,16.0,15.8,15.92,102600.0,15.88,16.0,15.8,15.92,102600.0
2008-03-20 09:50:00,15.93,16.11,15.86,16.02,99200.0,15.93,16.11,15.86,16.02,99200.0
2008-03-20 10:00:00,16.03,16.23,15.96,16.01,85700.0,16.03,16.23,15.96,16.01,85700.0
2008-03-20 10:10:00,16.01,16.03,15.99,16.0,59500.0,16.01,16.03,15.99,16.0,59500.0
2008-03-20 10:20:00,16.01,16.1,15.98,16.08,85300.0,16.01,16.1,15.98,16.08,85300.0
2008-03-20 10:30:00,16.09,16.09,15.99,16.0,85700.0,16.09,16.09,15.99,16.0,85700.0
2008-03-20 10:40:00,16.0,16.04,15.97,16.0,93200.0,16.0,16.04,15.97,16.0,93200.0
2008-03-20 10:50:00,16.01,16.21,16.0,16.14,72500.0,16.01,16.21,16.0,16.14,72500.0
2008-03-20 11:00:00,16.15,16.17,16.09,16.12,57200.0,16.15,16.17,16.09,16.12,57200.0
2008-03-20 11:10:00,16.12,16.18,16.06,16.18,60600.0,16.12,16.18,16.06,16.18,60600.0
2008-03-20 11:20:00,16.19,16.39,16.16,16.16,99500.0,16.19,16.39,16.16,16.16,99500.0
2008-03-20 11:30:00,16.16,16.16,16.04,16.07,71400.0,16.16,16.16,16.04,16.07,71400.0
2008-03-20 11:40:00,16.07,16.1,16.0,16.01,70600.0,16.07,16.1,16.0,16.01,70600.0
2008-03-20 11:50:00,16.01,16.03,15.99,16.02,42900.0,16.01,16.03,15.99,16.02,42900.0
2008-03-20 12:00:00,16.01,16.07,15.96,16.0,69100.0,16.01,16.07,15.96,16.0,69100.0
2008-03-20 12:10:00,15.99,16.06,15.99,16.03,39500.0,15.99,16.06,15.99,16.03,39500.0
2008-03-20 12:20:00,16.03,16.03,15.98,16.0,42700.0,16.03,16.03,15.98,16.0,42700.0
2008-03-20 12:30:00,16.0,16.05,15.96,16.04,71100.0,16.0,16.05,15.96,16.04,71100.0
2008-03-20 12:40:00,16.04,16.12,16.02,16.07,63500.0,16.04,16.12,16.02,16.07,63500.0
2008-03-20 12:50:00,16.07,16.08,15.99,16.0,42600.0,16.07,16.08,15.99,16.0,42600.0
2008-03-20 13:00:00,15.99,16.05,15.99,16.01,44500.0,15.99,16.05,15.99,16.01,44500.0
2008-03-20 13:10:00,16.01,16.01,15.98,16.0,64500.0,16.01,16.01,15.98,16.0,64500.0
2008-03-20 13:20:00,16.01,16.03,15.99,16.03,50400.0,16.01,16.03,15.99,16.03,50400.0
2008-03-20 13:30:00,16.03,16.14,16.02,16.13,45700.0,16.03,16.14,16.02,16.13,45700.0
2008-03-20 13:40:00,16.13,16.15,16.09,16.14,49300.0,16.13,16.15,16.09,16.14,49300.0
2008-03-20 13:50:00,16.15,16.15,16.1,16.1,42800.0,16.15,16.15,16.1,16.1,42800.0
2008-03-20 14:00:00,16.1,16.11,16.01,16.03,76900.0,16.1,16.11,16.01,16.03,76900.0
2008-03-20 14:10:00,16.03,16.07,15.99,16.01,52800.0,16.03,16.07,15.99,16.01,52800.0
2008-03-20 14:20:00,16.0,16.01,15.99,16.01,28400.0,16.0,16.01,15.99,16.01,28400.0
2008-03-20 14:30:00,16.01,16.14,15.99,16.13,73700.0,16.01,16.14,15.99,16.13,73700.0
2008-03-20 14:40:00,16.14,16.15,16.06,16.07,270900.0,16.14,16.15,16.06,16.07,270900.0
2008-03-20 14:50:00,16.08,16.13,16.07,16.13,53800.0,16.08,16.13,16.07,16.13,53800.0
2008-03-20 15:00:00,16.13,16.15,16.11,16.12,49700.0,16.13,16.15,16.11,16.12,49700.0
2008-03-20 15:10:00,16.12,16.13,16.11,16.12,29200.0,16.12,16.13,16.11,16.12,29200.0
2008-03-20 15:20:00,16.12,16.16,16.11,16.16,58600.0,16.12,16.16,16.11,16.16,58600.0
2008-03-20 15:30:00,16.16,16.19,16.08,16.1,105300.0,16.16,16.19,16.08,16.1,105300.0
2008-03-20 15:40:00,16.09,16.2,16.06,16.19,176000.0,16.09,16.2,16.06,16.19,176000.0
2008-03-20 15:50:00,16.19,16.54,16.18,16.54,774800.0,16.19,16.54,16.18,16.54,774800.0
2008-03-24 09:30:00,16.47,16.8,16.47,16.66,67100.0,16.47,16.8,16.47,16.66,67100.0
2008-03-24 09:40:00,16.66,16.86,16.65,16.86,69900.0,16.66,16.86,16.65,16.86,69900.0
2008-03-24 09:50:00,16.86,16.98,16.86,16.95,55000.0,16.86,16.98,16.86,16.95,55000.0
2008-03-24 10:00:00,16.95,17.47,16.95,17.44,133100.0,16.95,17.47,16.95,17.44,133100.0
2008-03-24 10:10:00,17.43,17.48,17.39,17.44,121500.0,17.43,17.48,17.39,17.44,121500.0
2008-03-24 10:20:00,17.44,17.55,17.39,17.55,171600.0,17.44,17.55,17.39,17.55,171600.0
2008-03-24 10:30:00,17.54,17.7,17.53,17.64,92100.0,17.54,17.7,17.53,17.64,92100.0
2008-03-24 10:40:00,17.65,17.88,17.6,17.84,96000.0,17.65,17.88,17.6,17.84,96000.0
2008-03-24 10:50:00,17.85,18.11,17.84,18.08,178900.0,17.85,18.11,17.84,18.08,178900.0
2008-03-24 11:00:00,18.08,18.11,17.98,18.0,122900.0,18.08,18.11,17.98,18.0,122900.0
2008-03-24 11:10:00,18.0,18.0,17.88,17.93,85600.0,18.0,18.0,17.88,17.93,85600.0
2008-03-24 11:20:00,17.94,18.0,17.91,17.93,45600.0,17.94,18.0,17.91,17.93,45600.0
2008-03-24 11:30:00,17.92,17.94,17.81,17.86,223800.0,17.92,17.94,17.81,17.86,223800.0
2008-03-24 11:40:00,17.86,18.0,17.81,17.99,74100.0,17.86,18.0,17.81,17.99,74100.0
2008-03-24 11:50:00,17.99,18.0,17.96,18.0,33800.0,17.99,18.0,17.96,18.0,33800.0
2008-03-24 12:00:00,18.0,18.06,17.97,18.0,90700.0,18.0,18.06,17.97,18.0,90700.0
2008-03-24 12:10:00,18.0,18.03,17.93,18.01,47000.0,18.0,18.03,17.93,18.01,47000.0
2008-03-24 12:20:00,18.01,18.07,17.98,18.04,48500.0,18.01,18.07,17.98,18.04,48500.0
2008-03-24 12:30:00,18.05,18.05,17.99,18.03,76500.0,18.05,18.05,17.99,18.03,76500.0
2008-03-24 12:40:00,18.03,18.09,18.02,18.06,84000.0,18.03,18.09,18.02,18.06,84000.0
2008-03-24 12:50:00,18.06,18.06,17.97,17.98,166300.0,18.06,18.06,17.97,17.98,166300.0
2008-03-24 13:00:00,17.98,17.98,17.88,17.89,66000.0,17.98,17.98,17.88,17.89,66000.0
2008-03-24 13:10:00,17.89,17.92,17.85,17.91,58000.0,17.89,17.92,17.85,17.91,58000.0
2008-03-24 13:20:00,17.91,17.98,17.89,17.92,52700.0,17.91,17.98,17.89,17.92,52700.0
2008-03-24 13:30:00,17.92,17.92,17.89,17.9,38800.0,17.92,17.92,17.89,17.9,38800.0
2008-03-24 13:40:00,17.91,17.93,17.89,17.91,49700.0,17.91,17.93,17.89,17.91,49700.0
2008-03-24 13:50:00,17.92,17.98,17.9,17.98,52400.0,17.92,17.98,17.9,17.98,52400.0
2008-03-24 14:00:00,17.97,17.98,17.91,17.97,82800.0,17.97,17.98,17.91,17.97,82800.0
2008-03-24 14:10:00,17.97,17.98,17.94,17.98,28100.0,17.97,17.98,17.94,17.98,28100.0
2008-03-24 14:20:00,17.98,18.0,17.97,18.0,50500.0,17.98,18.0,17.97,18.0,50500.0
2008-03-24 14:30:00,18.0,18.0,17.92,17.95,87500.0,18.0,18.0,17.92,17.95,87500.0
2008-03-24 14:40:00,17.95,17.98,17.94,17.95,47400.0,17.95,17.98,17.94,17.95,47400.0
2008-03-24 14:50:00,17.96,17.98,17.95,17.97,64100.0,17.96,17.98,17.95,17.97,64100.0
2008-03-24 15:00:00,17.97,17.98,17.92,17.93,67400.0,17.97,17.98,17.92,17.93,67400.0
2008-03-24 15:10:00,17.94,17.97,17.9,17.9,53400.0,17.94,17.97,17.9,17.9,53400.0
2008-03-24 15:20:00,17.91,17.92,17.88,17.9,101400.0,17.91,17.92,17.88,17.9,101400.0
2008-03-24 15:30:00,17.89,17.93,17.86,17.89,91300.0,17.89,17.93,17.86,17.89,91300.0
2008-03-24 15:40:00,17.89,17.9,17.8,17.81,109300.0,17.89,17.9,17.8,17.81,109300.0
2008-03-24 15:50:00,17.81,17.94,17.8,17.94,268200.0,17.81,17.94,17.8,17.94,268200.0
2008-03-25 09:30:00,18.0,18.1,17.9,18.09,71000.0,18.0,18.1,17.9,18.09,71000.0
2008-03-25 09:40:00,18.09,18.46,18.09,18.43,107500.0,18.09,18.46,18.09,18.43,107500.0
2008-03-25 09:50:00,18.44,18.54,18.21,18.22,125300.0,18.44,18.54,18.21,18.22,125300.0
2008-03-25 10:00:00,18.23,18.31,17.99,18.02,95100.0,18.23,18.31,17.99,18.02,95100.0
2008-03-25 10:10:00,18.02,18.22,18.0,18.21,86300.0,18.02,18.22,18.0,18.21,86300.0
2008-03-25 10:20:00,18.21,18.26,18.1,18.23,277100.0,18.21,18.26,18.1,18.23,277100.0
2008-03-25 10:30:00,18.23,18.38,18.23,18.37,90300.0,18.23,18.38,18.23,18.37,90300.0
2008-03-25 10:40:00,18.37,18.44,18.31,18.35,121900.0,18.37,18.44,18.31,18.35,121900.0
2008-03-25 10:50:00,18.35,18.35,18.21,18.23,54400.0,18.35,18.35,18.21,18.23,54400.0
2008-03-25 11:00:00,18.22,18.36,18.2,18.31,157100.0,18.22,18.36,18.2,18.31,157100.0
2008-03-25 11:10:00,18.31,18.44,18.31,18.39,42900.0,18.31,18.44,18.31,18.39,42900.0
2008-03-25 11:20:00,18.39,18.49,18.36,18.48,71000.0,18.39,18.49,18.36,18.48,71000.0
2008-03-25 11:30:00,18.49,18.62,18.48,18.57,107000.0,18.49,18.62,18.48,18.57,107000.0
2008-03-25 11:40:00,18.56,18.66,18.34,18.35,92100.0,18.56,18.66,18.34,18.35,92100.0
2008-03-25 11:50:00,18.35,18.35,18.2,18.25,58100.0,18.35,18.35,18.2,18.25,58100.0
2008-03-25 12:00:00,18.26,18.31,18.11,18.29,76100.0,18.26,18.31,18.11,18.29,76100.0
2008-03-25 12:10:00,18.29,18.37,18.28,18.37,124200.0,18.29,18.37,18.28,18.37,124200.0
2008-03-25 12:20:00,18.37,18.46,18.35,18.44,56000.0,18.37,18.46,18.35,18.44,56000.0
2008-03-25 12:30:00,18.45,18.45,18.39,18.44,43600.0,18.45,18.45,18.39,18.44,43600.0
2008-03-25 12:40:00,18.44,18.47,18.41,18.41,30200.0,18.44,18.47,18.41,18.41,30200.0
2008-03-25 12:50:00,18.43,18.43,18.35,18.35,36500.0,18.43,18.43,18.35,18.35,36500.0
2008-03-25 13:00:00,18.35,18.41,18.31,18.35,37100.0,18.35,18.41,18.31,18.35,37100.0
2008-03-25 13:10:00,18.35,18.44,18.33,18.43,47400.0,18.35,18.44,18.33,18.43,47400.0
2008-03-25 13:20:00,18.43,18.44,18.34,18.34,36900.0,18.43,18.44,18.34,18.34,36900.0
2008-03-25 13:30:00,18.34,18.34,18.23,18.24,55500.0,18.34,18.34,18.23,18.24,55500.0
2008-03-25 13:40:00,18.25,18.28,18.19,18.26,35100.0,18.25,18.28,18.19,18.26,35100.0
2008-03-25 13:50:00,18.27,18.39,18.26,18.35,47800.0,18.27,18.39,18.26,18.35,47800.0
2008-03-25 14:00:00,18.35,18.35,18.31,18.32,30800.0,18.35,18.35,18.31,18.32,30800.0
2008-03-25 14:10:00,18.32,18.33,18.24,18.25,38300.0,18.32,18.33,18.24,18.25,38300.0
2008-03-25 14:20:00,18.26,18.31,18.21,18.23,30900.0,18.26,18.31,18.21,18.23,30900.0
2008-03-25 14:30:00,18.23,18.27,18.18,18.18,64700.0,18.23,18.27,18.18,18.18,64700.0
2008-03-25 14:40:00,18.19,18.26,18.15,18.25,88700.0,18.19,18.26,18.15,18.25,88700.0
2008-03-25 14:50:00,18.25,18.27,18.16,18.16,145000.0,18.25,18.27,18.16,18.16,145000.0
2008-03-25 15:00:00,18.16,18.17,18.09,18.1,71600.0,18.16,18.17,18.09,18.1,71600.0
2008-03-25 15:10:00,18.1,18.17,18.1,18.13,52800.0,18.1,18.17,18.1,18.13,52800.0
2008-03-25 15:20:00,18.14,18.18,18.12,18.14,28400.0,18.14,18.18,18.12,18.14,28400.0
2008-03-25 15:30:00,18.14,18.16,18.11,18.12,47100.0,18.14,18.16,18.11,18.12,47100.0
2008-03-25 15:40:00,18.12,18.2,18.12,18.16,60400.0,18.12,18.2,18.12,18.16,60400.0
2008-03-25 15:50:00,18.15,18.2,18.14,18.2,78400.0,18.15,18.2,18.14,18.2,78400.0
2008-03-26 09:30:00,18.08,18.4,18.08,18.4,50800.0,18.08,18.4,18.08,18.4,50800.0
2008-03-26 09:40:00,18.4,18.42,18.08,18.08,45500.0,18.4,18.42,18.08,18.08,45500.0
2008-03-26 09:50:00,18.09,18.12,17.78,17.84,45500.0,18.09,18.12,17.78,17.84,45500.0
2008-03-26 10:00:00,17.85,17.94,17.82,17.92,45900.0,17.85,17.94,17.82,17.92,45900.0
2008-03-26 10:10:00,17.91,17.92,17.75,17.79,30700.0,17.91,17.92,17.75,17.79,30700.0
2008-03-26 10:20:00,17.8,17.87,17.79,17.87,22300.0,17.8,17.87,17.79,17.87,22300.0
2008-03-26 10:30:00,17.87,17.94,17.77,17.92,29300.0,17.87,17.94,17.77,17.92,29300.0
2008-03-26 10:40:00,17.91,17.91,17.76,17.76,19200.0,17.91,17.91,17.76,17.76,19200.0
2008-03-26 10:50:00,17.76,17.84,17.76,17.84,20800.0,17.76,17.84,17.76,17.84,20800.0
2008-03-26 11:00:00,17.85,17.92,17.85,17.92,16200.0,17.85,17.92,17.85,17.92,16200.0
2008-03-26 11:10:00,17.92,17.95,17.86,17.9,33100.0,17.92,17.95,17.86,17.9,33100.0
2008-03-26 11:20:00,17.88,17.92,17.85,17.92,15400.0,17.88,17.92,17.85,17.92,15400.0
2008-03-26 11:30:00,17.92,17.94,17.84,17.89,10600.0,17.92,17.94,17.84,17.89,10600.0
2008-03-26 11:40:00,17.89,17.92,17.83,17.9,20700.0,17.89,17.92,17.83,17.9,20700.0
2008-03-26 11:50:00,17.89,17.91,17.8,17.8,16400.0,17.89,17.91,17.8,17.8,16400.0
2008-03-26 12:00:00,17.8,17.82,17.77,17.81,14400.0,17.8,17.82,17.77,17.81,14400.0
2008-03-26 12:10:00,17.81,17.83,17.73,17.76,17300.0,17.81,17.83,17.73,17.76,17300.0
2008-03-26 12:20:00,17.76,17.78,17.75,17.75,18600.0,17.76,17.78,17.75,17.75,18600.0
2008-03-26 12:30:00,17.77,17.77,17.72,17.76,18300.0,17.77,17.77,17.72,17.76,18300.0
2008-03-26 12:40:00,17.76,17.77,17.72,17.76,38900.0,17.76,17.77,17.72,17.76,38900.0
2008-03-26 12:50:00,17.76,17.77,17.73,17.75,28100.0,17.76,17.77,17.73,17.75,28100.0
2008-03-26 13:00:00,17.75,17.79,17.72,17.78,15400.0,17.75,17.79,17.72,17.78,15400.0
2008-03-26 13:10:00,17.79,17.8,17.78,17.79,16300.0,17.79,17.8,17.78,17.79,16300.0
2008-03-26 13:20:00,17.79,17.79,17.72,17.72,18500.0,17.79,17.79,17.72,17.72,18500.0
2008-03-26 13:30:00,17.72,17.75,17.67,17.75,30300.0,17.72,17.75,17.67,17.75,30300.0
2008-03-26 13:40:00,17.75,17.76,17.74,17.74,24000.0,17.75,17.76,17.74,17.74,24000.0
2008-03-26 13:50:00,17.73,17.8,17.72,17.8,14200.0,17.73,17.8,17.72,17.8,14200.0
2008-03-26 14:00:00,17.8,17.82,17.77,17.82,27800.0,17.8,17.82,17.77,17.82,27800.0
2008-03-26 14:10:00,17.83,17.91,17.83,17.9,18300.0,17.83,17.91,17.83,17.9,18300.0
2008-03-26 14:20:00,17.9,17.93,17.88,17.92,21100.0,17.9,17.93,17.88,17.92,21100.0
2008-03-26 14:30:00,17.91,17.96,17.86,17.87,28600.0,17.91,17.96,17.86,17.87,28600.0
2008-03-26 14:40:00,17.87,17.97,17.85,17.96,30400.0,17.87,17.97,17.85,17.96,30400.0
2008-03-26 14:50:00,17.96,18.01,17.94,18.01,34300.0,17.96,18.01,17.94,18.01,34300.0
2008-03-26 15:00:00,18.02,18.04,17.96,18.01,52800.0,18.02,18.04,17.96,18.01,52800.0
2008-03-26 15:10:00,18.01,18.01,17.93,17.95,25100.0,18.01,18.01,17.93,17.95,25100.0
2008-03-26 15:20:00,17.94,17.97,17.8,17.81,59300.0,17.94,17.97,17.8,17.81,59300.0
2008-03-26 15:30:00,17.81,17.84,17.77,17.81,61700.0,17.81,17.84,17.77,17.81,61700.0
2008-03-26 15:40:00,17.81,17.84,17.79,17.82,52100.0,17.81,17.84,17.79,17.82,52100.0
2008-03-26 15:50:00,17.81,17.88,17.79,17.84,130800.0,17.81,17.88,17.79,17.84,130800.0
2008-03-27 09:30:00,17.98,18.69,17.98,18.67,174700.0,17.98,18.69,17.98,18.67,174700.0
2008-03-27 09:40:00,18.67,19.96,18.65,19.4,420100.0,18.67,19.96,18.65,19.4,420100.0
2008-03-27 09:50:00,19.45,19.6,19.26,19.49,183900.0,19.45,19.6,19.26,19.49,183900.0
2008-03-27 10:00:00,19.48,19.5,19.3,19.45,190000.0,19.48,19.5,19.3,19.45,190000.0
2008-03-27 10:10:00,19.45,20.13,19.45,20.12,303000.0,19.45,20.13,19.45,20.12,303000.0
2008-03-27 10:20:00,20.12,20.17,19.78,19.85,230100.0,20.12,20.17,19.78,19.85,230100.0
2008-03-27 10:30:00,19.86,19.88,19.37,19.39,212400.0,19.86,19.88,19.37,19.39,212400.0
2008-03-27 10:40:00,19.4,19.46,19.2,19.22,214000.0,19.4,19.46,19.2,19.22,214000.0
2008-03-27 10:50:00,19.22,19.54,19.22,19.45,155200.0,19.22,19.54,19.22,19.45,155200.0
2008-03-27 11:00:00,19.44,19.56,19.43,19.56,57900.0,19.44,19.56,19.43,19.56,57900.0
2008-03-27 11:10:00,19.56,19.57,19.46,19.5,102300.0,19.56,19.57,19.46,19.5,102300.0
2008-03-27 11:20:00,19.49,19.5,19.42,19.43,57100.0,19.49,19.5,19.42,19.43,57100.0
2008-03-27 11:30:00,19.43,19.51,19.4,19.5,60100.0,19.43,19.51,19.4,19.5,60100.0
2008-03-27 11:40:00,19.5,19.55,19.47,19.5,91200.0,19.5,19.55,19.47,19.5,91200.0
2008-03-27 11:50:00,19.5,19.6,19.49,19.6,43400.0,19.5,19.6,19.49,19.6,43400.0
2008-03-27 12:00:00,19.6,19.68,19.57,19.64,126700.0,19.6,19.68,19.57,19.64,126700.0
2008-03-27 12:10:00,19.64,19.64,19.51,19.53,117500.0,19.64,19.64,19.51,19.53,117500.0
2008-03-27 12:20:00,19.53,19.59,19.53,19.58,54200.0,19.53,19.59,19.53,19.58,54200.0
2008-03-27 12:30:00,19.58,19.63,19.55,19.56,118100.0,19.58,19.63,19.55,19.56,118100.0
2008-03-27 12:40:00,19.56,19.61,19.49,19.55,37600.0,19.56,19.61,19.49,19.55,37600.0
2008-03-27 12:50:00,19.55,19.57,19.44,19.44,49100.0,19.55,19.57,19.44,19.44,49100.0
2008-03-27 13:00:00,19.45,19.53,19.45,19.51,36800.0,19.45,19.53,19.45,19.51,36800.0
2008-03-27 13:10:00,19.52,19.64,19.51,19.63,40900.0,19.52,19.64,19.51,19.63,40900.0
2008-03-27 13:20:00,19.63,19.7,19.63,19.66,47100.0,19.63,19.7,19.63,19.66,47100.0
2008-03-27 13:30:00,19.65,19.67,19.49,19.49,38100.0,19.65,19.67,19.49,19.49,38100.0
2008-03-27 13:40:00,19.49,19.49,19.33,19.46,51300.0,19.49,19.49,19.33,19.46,51300.0
2008-03-27 13:50:00,19.46,19.54,19.46,19.5,58900.0,19.46,19.54,19.46,19.5,58900.0
2008-03-27 14:00:00,19.5,19.53,19.48,19.5,74700.0,19.5,19.53,19.48,19.5,74700.0
2008-03-27 14:10:00,19.5,19.53,19.39,19.41,57100.0,19.5,19.53,19.39,19.41,57100.0
2008-03-27 14:20:00,19.41,19.45,19.36,19.39,51200.0,19.41,19.45,19.36,19.39,51200.0
2008-03-27 14:30:00,19.39,19.51,19.38,19.49,56300.0,19.39,19.51,19.38,19.49,56300.0
2008-03-27 14:40:00,19.49,19.53,19.48,19.5,57800.0,19.49,19.53,19.48,19.5,57800.0
2008-03-27 14:50:00,19.5,19.5,19.46,19.46,94200.0,19.5,19.5,19.46,19.46,94200.0
2008-03-27 15:00:00,19.45,19.5,19.43,19.5,45400.0,19.45,19.5,19.43,19.5,45400.0
2008-03-27 15:10:00,19.49,19.51,19.44,19.47,77200.0,19.49,19.51,19.44,19.47,77200.0
2008-03-27 15:20:00,19.46,19.47,19.39,19.43,95000.0,19.46,19.47,19.39,19.43,95000.0
2008-03-27 15:30:00,19.43,19.45,19.22,19.23,189500.0,19.43,19.45,19.22,19.23,189500.0
2008-03-27 15:40:00,19.22,19.26,19.18,19.24,248900.0,19.22,19.26,19.18,19.24,248900.0
2008-03-27 15:50:00,19.23,19.26,19.19,19.23,397100.0,19.23,19.26,19.19,19.23,397100.0
2008-03-28 09:30:00,19.27,19.39,19.2,19.35,57500.0,19.27,19.39,19.2,19.35,57500.0
2008-03-28 09:40:00,19.37,19.39,19.32,19.33,59300.0,19.37,19.39,19.32,19.33,59300.0
2008-03-28 09:50:00,19.32,19.47,19.31,19.33,94100.0,19.32,19.47,19.31,19.33,94100.0
2008-03-28 10:00:00,19.32,19.38,19.28,19.28,84400.0,19.32,19.38,19.28,19.28,84400.0
2008-03-28 10:10:00,19.28,19.33,19.25,19.32,48900.0,19.28,19.33,19.25,19.32,48900.0
2008-03-28 10:20:00,19.32,19.33,19.19,19.2,93000.0,19.32,19.33,19.19,19.2,93000.0
2008-03-28 10:30:00,19.2,19.22,19.02,19.03,92400.0,19.2,19.22,19.02,19.03,92400.0
2008-03-28 10:40:00,19.02,19.03,18.96,19.0,128300.0,19.02,19.03,18.96,19.0,128300.0
2008-03-28 10:50:00,19.0,19.06,18.95,19.0,79100.0,19.0,19.06,18.95,19.0,79100.0
2008-03-28 11:00:00,18.99,19.02,18.9,18.9,42900.0,18.99,19.02,18.9,18.9,42900.0
2008-03-28 11:10:00,18.9,18.91,18.74,18.74,55000.0,18.9,18.91,18.74,18.74,55000.0
2008-03-28 11:20:00,18.73,18.8,18.73,18.75,45200.0,18.73,18.8,18.73,18.75,45200.0
2008-03-28 11:30:00,18.76,18.84,18.74,18.76,45300.0,18.76,18.84,18.74,18.76,45300.0
2008-03-28 11:40:00,18.75,18.75,18.62,18.62,35500.0,18.75,18.75,18.62,18.62,35500.0
2008-03-28 11:50:00,18.63,18.65,18.58,18.59,57800.0,18.63,18.65,18.58,18.59,57800.0
2008-03-28 12:00:00,18.59,18.6,18.56,18.6,56800.0,18.59,18.6,18.56,18.6,56800.0
2008-03-28 12:10:00,18.6,18.67,18.55,18.56,46500.0,18.6,18.67,18.55,18.56,46500.0
2008-03-28 12:20:00,18.56,18.63,18.56,18.61,46700.0,18.56,18.63,18.56,18.61,46700.0
2008-03-28 12:30:00,18.61,18.66,18.58,18.64,30000.0,18.61,18.66,18.58,18.64,30000.0
2008-03-28 12:40:00,18.61,18.72,18.6,18.7,55700.0,18.61,18.72,18.6,18.7,55700.0
2008-03-28 12:50:00,18.7,18.89,18.7,18.78,82900.0,18.7,18.89,18.7,18.78,82900.0
2008-03-28 13:00:00,18.77,18.93,18.76,18.91,65800.0,18.77,18.93,18.76,18.91,65800.0
2008-03-28 13:10:00,18.91,18.93,18.9,18.91,28000.0,18.91,18.93,18.9,18.91,28000.0
2008-03-28 13:20:00,18.91,18.96,18.91,18.96,28800.0,18.91,18.96,18.91,18.96,28800.0
2008-03-28 13:30:00,18.96,18.96,18.79,18.82,33900.0,18.96,18.96,18.79,18.82,33900.0
2008-03-28 13:40:00,18.81,18.81,18.72,18.75,32800.0,18.81,18.81,18.72,18.75,32800.0
2008-03-28 13:50:00,18.74,18.77,18.71,18.72,45800.0,18.74,18.77,18.71,18.72,45800.0
2008-03-28 14:00:00,18.72,18.75,18.71,18.75,31700.0,18.72,18.75,18.71,18.75,31700.0
2008-03-28 14:10:00,18.75,18.79,18.73,18.77,28300.0,18.75,18.79,18.73,18.77,28300.0
2008-03-28 14:20:00,18.77,18.78,18.69,18.72,42700.0,18.77,18.78,18.69,18.72,42700.0
2008-03-28 14:30:00,18.73,18.8,18.7,18.7,70000.0,18.73,18.8,18.7,18.7,70000.0
2008-03-28 14:40:00,18.71,18.8,18.67,18.8,55600.0,18.71,18.8,18.67,18.8,55600.0
2008-03-28 14:50:00,18.8,18.8,18.72,18.78,34400.0,18.8,18.8,18.72,18.78,34400.0
2008-03-28 15:00:00,18.77,18.78,18.71,18.72,43200.0,18.77,18.78,18.71,18.72,43200.0
2008-03-28 15:10:00,18.71,18.72,18.62,18.63,70800.0,18.71,18.72,18.62,18.63,70800.0
2008-03-28 15:20:00,18.64,18.7,18.63,18.67,72400.0,18.64,18.7,18.63,18.67,72400.0
2008-03-28 15:30:00,18.68,18.68,18.58,18.64,74600.0,18.68,18.68,18.58,18.64,74600.0
2008-03-28 15:40:00,18.65,18.66,18.58,18.61,81000.0,18.65,18.66,18.58,18.61,81000.0
2008-03-28 15:50:00,18.6,18.67,18.57,18.65,155600.0,18.6,18.67,18.57,18.65,155600.0
2008-03-31 09:30:00,20.35,21.1,20.25,20.38,694100.0,20.35,21.1,20.25,20.38,694100.0
2008-03-31 09:40:00,20.38,20.48,19.99,20.32,579600.0,20.38,20.48,19.99,20.32,579600.0
2008-03-31 09:50:00,20.3,20.75,20.27,20.72,319000.0,20.3,20.75,20.27,20.72,319000.0
2008-03-31 10:00:00,20.72,21.7,20.72,21.69,633800.0,20.72,21.7,20.72,21.69,633800.0
2008-03-31 10:10:00,21.7,22.53,21.3,22.26,934400.0,21.7,22.53,21.3,22.26,934400.0
2008-03-31 10:20:00,22.25,22.61,22.04,22.09,550800.0,22.25,22.61,22.04,22.09,550800.0
2008-03-31 10:30:00,22.07,22.14,21.81,21.94,334800.0,22.07,22.14,21.81,21.94,334800.0
2008-03-31 10:40:00,21.94,22.19,21.85,22.01,282600.0,21.94,22.19,21.85,22.01,282600.0
2008-03-31 10:50:00,22.0,22.45,21.9,22.32,303400.0,22.0,22.45,21.9,22.32,303400.0
2008-03-31 11:00:00,22.32,22.48,22.23,22.41,218400.0,22.32,22.48,22.23,22.41,218400.0
2008-03-31 11:10:00,22.42,22.5,22.23,22.43,255000.0,22.42,22.5,22.23,22.43,255000.0
2008-03-31 11:20:00,22.43,22.85,22.41,22.76,686700.0,22.43,22.85,22.41,22.76,686700.0
2008-03-31 11:30:00,22.76,22.94,22.61,22.74,355000.0,22.76,22.94,22.61,22.74,355000.0
2008-03-31 11:40:00,22.75,23.09,22.73,22.91,491000.0,22.75,23.09,22.73,22.91,491000.0
2008-03-31 11:50:00,22.91,23.18,22.82,23.1,326600.0,22.91,23.18,22.82,23.1,326600.0
2008-03-31 12:00:00,23.1,23.52,23.05,23.44,806200.0,23.1,23.52,23.05,23.44,806200.0
2008-03-31 12:10:00,23.44,23.77,23.36,23.44,749200.0,23.44,23.77,23.36,23.44,749200.0
2008-03-31 12:20:00,23.45,23.6,23.35,23.59,307400.0,23.45,23.6,23.35,23.59,307400.0
2008-03-31 12:30:00,23.59,23.7,23.54,23.65,148400.0,23.59,23.7,23.54,23.65,148400.0
2008-03-31 12:40:00,23.65,23.76,23.65,23.74,282600.0,23.65,23.76,23.65,23.74,282600.0
2008-03-31 12:50:00,23.74,23.98,23.65,23.97,301400.0,23.74,23.98,23.65,23.97,301400.0
2008-03-31 13:00:00,23.96,24.0,23.61,23.61,311000.0,23.96,24.0,23.61,23.61,311000.0
2008-03-31 13:10:00,23.61,23.73,23.44,23.61,342600.0,23.61,23.73,23.44,23.61,342600.0
2008-03-31 13:20:00,23.62,24.08,23.61,23.95,548700.0,23.62,24.08,23.61,23.95,548700.0
2008-03-31 13:30:00,23.94,24.2,23.93,23.99,612200.0,23.94,24.2,23.93,23.99,612200.0
2008-03-31 13:40:00,23.99,24.09,23.72,23.76,272000.0,23.99,24.09,23.72,23.76,272000.0
2008-03-31 13:50:00,23.76,23.78,23.47,23.5,316800.0,23.76,23.78,23.47,23.5,316800.0
2008-03-31 14:00:00,23.51,23.64,23.3,23.38,473400.0,23.51,23.64,23.3,23.38,473400.0
2008-03-31 14:10:00,23.37,23.46,23.23,23.23,215400.0,23.37,23.46,23.23,23.23,215400.0
2008-03-31 14:20:00,23.24,23.31,22.95,23.14,444000.0,23.24,23.31,22.95,23.14,444000.0
2008-03-31 14:30:00,23.14,23.24,23.04,23.17,249600.0,23.14,23.24,23.04,23.17,249600.0
2008-03-31 14:40:00,23.21,23.46,23.21,23.46,321400.0,23.21,23.46,23.21,23.46,321400.0
2008-03-31 14:50:00,23.46,23.52,23.41,23.5,269600.0,23.46,23.52,23.41,23.5,269600.0
2008-03-31 15:00:00,23.49,23.72,23.44,23.72,382500.0,23.49,23.72,23.44,23.72,382500.0
2008-03-31 15:10:00,23.72,23.97,23.71,23.76,463100.0,23.72,23.97,23.71,23.76,463100.0
2008-03-31 15:20:00,23.77,24.12,23.74,23.87,606600.0,23.77,24.12,23.74,23.87,606600.0
2008-03-31 15:30:00,23.87,23.87,23.5,23.63,480200.0,23.87,23.87,23.5,23.63,480200.0
2008-03-31 15:40:00,23.61,23.94,23.61,23.89,410300.0,23.61,23.94,23.61,23.89,410300.0
2008-03-31 15:50:00,23.89,24.02,23.78,23.89,920100.0,23.89,24.02,23.78,23.89,920100.0
2008-04-01 09:30:00,23.41,24.89,23.4,24.26,702100.0,23.41,24.89,23.4,24.26,702100.0
2008-04-01 09:40:00,24.26,24.63,24.22,24.47,669600.0,24.26,24.63,24.22,24.47,669600.0
2008-04-01 09:50:00,24.49,24.49,24.1,24.24,353800.0,24.49,24.49,24.1,24.24,353800.0
2008-04-01 10:00:00,24.22,24.31,23.86,23.86,461500.0,24.22,24.31,23.86,23.86,461500.0
2008-04-01 10:10:00,23.88,24.29,23.88,24.12,500600.0,23.88,24.29,23.88,24.12,500600.0
2008-04-01 10:20:00,24.12,24.17,24.06,24.08,228100.0,24.12,24.17,24.06,24.08,228100.0
2008-04-01 10:30:00,24.07,24.13,23.96,24.1,166800.0,24.07,24.13,23.96,24.1,166800.0
2008-04-01 10:40:00,24.1,24.15,24.02,24.06,193200.0,24.1,24.15,24.02,24.06,193200.0
2008-04-01 10:50:00,24.05,24.13,24.0,24.02,72300.0,24.05,24.13,24.0,24.02,72300.0
2008-04-01 11:00:00,24.02,24.05,23.96,24.0,81400.0,24.02,24.05,23.96,24.0,81400.0
2008-04-01 11:10:00,24.01,24.03,23.9,23.97,270200.0,24.01,24.03,23.9,23.97,270200.0
2008-04-01 11:20:00,23.98,23.99,23.63,23.79,208200.0,23.98,23.99,23.63,23.79,208200.0
2008-04-01 11:30:00,23.79,23.88,23.75,23.83,91300.0,23.79,23.88,23.75,23.83,91300.0
2008-04-01 11:40:00,23.8,24.02,23.8,23.97,121700.0,23.8,24.02,23.8,23.97,121700.0
2008-04-01 11:50:00,23.96,24.01,23.96,23.99,106800.0,23.96,24.01,23.96,23.99,106800.0
2008-04-01 12:00:00,23.99,24.14,23.99,24.11,105600.0,23.99,24.14,23.99,24.11,105600.0
2008-04-01 12:10:00,24.11,24.15,24.1,24.14,125500.0,24.11,24.15,24.1,24.14,125500.0
2008-04-01 12:20:00,24.15,24.36,24.14,24.35,193500.0,24.15,24.36,24.14,24.35,193500.0
2008-04-01 12:30:00,24.35,24.35,24.23,24.24,110000.0,24.35,24.35,24.23,24.24,110000.0
2008-04-01 12:40:00,24.24,24.25,24.22,24.23,66200.0,24.24,24.25,24.22,24.23,66200.0
2008-04-01 12:50:00,24.24,24.44,24.18,24.42,131900.0,24.24,24.44,24.18,24.42,131900.0
2008-04-01 13:00:00,24.43,24.66,24.42,24.56,146500.0,24.43,24.66,24.42,24.56,146500.0
2008-04-01 13:10:00,24.56,24.68,24.55,24.63,111500.0,24.56,24.68,24.55,24.63,111500.0
2008-04-01 13:20:00,24.62,24.9,24.59,24.9,148000.0,24.62,24.9,24.59,24.9,148000.0
2008-04-01 13:30:00,24.9,24.95,24.74,24.77,169500.0,24.9,24.95,24.74,24.77,169500.0
2008-04-01 13:40:00,24.76,24.76,24.54,24.63,172400.0,24.76,24.76,24.54,24.63,172400.0
2008-04-01 13:50:00,24.63,24.88,24.58,24.86,158200.0,24.63,24.88,24.58,24.86,158200.0
2008-04-01 14:00:00,24.87,24.93,24.76,24.93,124200.0,24.87,24.93,24.76,24.93,124200.0
2008-04-01 14:10:00,24.92,25.03,24.86,24.86,159800.0,24.92,25.03,24.86,24.86,159800.0
2008-04-01 14:20:00,24.87,24.93,24.85,24.88,156400.0,24.87,24.93,24.85,24.88,156400.0
2008-04-01 14:30:00,24.89,25.07,24.88,25.01,184600.0,24.89,25.07,24.88,25.01,184600.0
2008-04-01 14:40:00,25.01,25.06,24.93,25.05,168800.0,25.01,25.06,24.93,25.05,168800.0
2008-04-01 14:50:00,25.05,25.27,25.04,25.17,199000.0,25.05,25.27,25.04,25.17,199000.0
2008-04-01 15:00:00,25.15,25.27,25.09,25.25,200000.0,25.15,25.27,25.09,25.25,200000.0
2008-04-01 15:10:00,25.25,25.34,25.14,25.32,204700.0,25.25,25.34,25.14,25.32,204700.0
2008-04-01 15:20:00,25.33,25.49,25.29,25.49,234900.0,25.33,25.49,25.29,25.49,234900.0
2008-04-01 15:30:00,25.49,25.55,25.32,25.34,445500.0,25.49,25.55,25.32,25.34,445500.0
2008-04-01 15:40:00,25.33,25.55,25.23,25.47,321800.0,25.33,25.55,25.23,25.47,321800.0
2008-04-01 15:50:00,25.48,25.6,25.32,25.39,611800.0,25.48,25.6,25.32,25.39,611800.0
2008-04-02 09:30:00,25.31,25.31,24.78,24.97,123000.0,25.31,25.31,24.78,24.97,123000.0
2008-04-02 09:40:00,24.97,25.16,24.93,25.11,152000.0,24.97,25.16,24.93,25.11,152000.0
2008-04-02 09:50:00,25.11,25.4,25.05,25.34,238800.0,25.11,25.4,25.05,25.34,238800.0
2008-04-02 10:00:00,25.34,25.52,25.22,25.46,133300.0,25.34,25.52,25.22,25.46,133300.0
2008-04-02 10:10:00,25.42,25.43,25.16,25.17,176400.0,25.42,25.43,25.16,25.17,176400.0
2008-04-02 10:20:00,25.16,25.21,25.11,25.17,167900.0,25.16,25.21,25.11,25.17,167900.0
2008-04-02 10:30:00,25.18,25.22,25.08,25.12,203700.0,25.18,25.22,25.08,25.12,203700.0
2008-04-02 10:40:00,25.13,25.14,24.97,25.0,107200.0,25.13,25.14,24.97,25.0,107200.0
2008-04-02 10:50:00,25.0,25.14,25.0,25.12,92900.0,25.0,25.14,25.0,25.12,92900.0
2008-04-02 11:00:00,25.11,25.27,25.11,25.24,52700.0,25.11,25.27,25.11,25.24,52700.0
2008-04-02 11:10:00,25.24,25.3,25.23,25.24,53600.0,25.24,25.3,25.23,25.24,53600.0
2008-04-02 11:20:00,25.25,25.25,25.13,25.16,56800.0,25.25,25.25,25.13,25.16,56800.0
2008-04-02 11:30:00,25.16,25.19,25.13,25.15,73700.0,25.16,25.19,25.13,25.15,73700.0
2008-04-02 11:40:00,25.14,25.3,25.09,25.29,119400.0,25.14,25.3,25.09,25.29,119400.0
2008-04-02 11:50:00,25.29,25.3,25.26,25.27,37400.0,25.29,25.3,25.26,25.27,37400.0
2008-04-02 12:00:00,25.28,25.44,25.28,25.42,80400.0,25.28,25.44,25.28,25.42,80400.0
2008-04-02 12:10:00,25.42,25.42,25.32,25.33,66200.0,25.42,25.42,25.32,25.33,66200.0
2008-04-02 12:20:00,25.32,25.34,25.31,25.34,36700.0,25.32,25.34,25.31,25.34,36700.0
2008-04-02 12:30:00,25.33,25.33,25.27,25.3,142200.0,25.33,25.33,25.27,25.3,142200.0
2008-04-02 12:40:00,25.3,25.32,25.22,25.23,89300.0,25.3,25.32,25.22,25.23,89300.0
2008-04-02 12:50:00,25.23,25.3,25.22,25.3,90900.0,25.23,25.3,25.22,25.3,90900.0
2008-04-02 13:00:00,25.31,25.31,25.21,25.21,57600.0,25.31,25.31,25.21,25.21,57600.0
2008-04-02 13:10:00,25.2,25.2,25.03,25.05,79400.0,25.2,25.2,25.03,25.05,79400.0
2008-04-02 13:20:00,25.04,25.05,24.85,25.01,92400.0,25.04,25.05,24.85,25.01,92400.0
2008-04-02 13:30:00,25.01,25.11,25.0,25.06,89900.0,25.01,25.11,25.0,25.06,89900.0
2008-04-02 13:40:00,25.06,25.12,25.05,25.06,37700.0,25.06,25.12,25.05,25.06,37700.0
2008-04-02 13:50:00,25.07,25.08,24.98,25.02,83500.0,25.07,25.08,24.98,25.02,83500.0
2008-04-02 14:00:00,25.02,25.03,24.95,25.0,110800.0,25.02,25.03,24.95,25.0,110800.0
2008-04-02 14:10:00,25.0,25.0,24.96,24.97,65200.0,25.0,25.0,24.96,24.97,65200.0
2008-04-02 14:20:00,24.98,25.36,24.84,24.9,147600.0,24.98,25.36,24.84,24.9,147600.0
2008-04-02 14:30:00,24.9,24.93,24.83,24.85,143300.0,24.9,24.93,24.83,24.85,143300.0
2008-04-02 14:40:00,24.86,24.86,24.74,24.79,98300.0,24.86,24.86,24.74,24.79,98300.0
2008-04-02 14:50:00,24.79,24.82,24.69,24.75,112600.0,24.79,24.82,24.69,24.75,112600.0
2008-04-02 15:00:00,24.75,24.77,24.67,24.71,72700.0,24.75,24.77,24.67,24.71,72700.0
2008-04-02 15:10:00,24.72,24.77,24.66,24.75,71200.0,24.72,24.77,24.66,24.75,71200.0
2008-04-02 15:20:00,24.76,24.76,24.65,24.75,82200.0,24.76,24.76,24.65,24.75,82200.0
2008-04-02 15:30:00,24.75,24.75,24.59,24.7,140700.0,24.75,24.75,24.59,24.7,140700.0
2008-04-02 15:40:00,24.7,24.73,24.67,24.69,109000.0,24.7,24.73,24.67,24.69,109000.0
2008-04-02 15:50:00,24.69,24.81,24.68,24.81,188600.0,24.69,24.81,24.68,24.81,188600.0
2008-04-03 09:30:00,24.92,25.38,24.85,25.27,153500.0,24.92,25.38,24.85,25.27,153500.0
2008-04-03 09:40:00,25.28,25.92,25.28,25.74,207800.0,25.28,25.92,25.28,25.74,207800.0
2008-04-03 09:50:00,25.74,25.74,25.11,25.36,177400.0,25.74,25.74,25.11,25.36,177400.0
2008-04-03 10:00:00,25.38,25.48,25.14,25.28,93100.0,25.38,25.48,25.14,25.28,93100.0
2008-04-03 10:10:00,25.3,25.32,24.97,24.98,71300.0,25.3,25.32,24.97,24.98,71300.0
2008-04-03 10:20:00,24.97,25.09,24.88,25.04,55900.0,24.97,25.09,24.88,25.04,55900.0
2008-04-03 10:30:00,25.04,25.16,24.97,25.05,46100.0,25.04,25.16,24.97,25.05,46100.0
2008-04-03 10:40:00,25.05,25.06,24.9,24.93,39100.0,25.05,25.06,24.9,24.93,39100.0
2008-04-03 10:50:00,24.93,24.95,24.59,24.72,94400.0,24.93,24.95,24.59,24.72,94400.0
2008-04-03 11:00:00,24.71,25.04,24.65,24.99,86600.0,24.71,25.04,24.65,24.99,86600.0
2008-04-03 11:10:00,24.97,25.1,24.97,25.1,73400.0,24.97,25.1,24.97,25.1,73400.0
2008-04-03 11:20:00,25.1,25.16,24.98,25.04,54200.0,25.1,25.16,24.98,25.04,54200.0
2008-04-03 11:30:00,25.06,25.11,25.04,25.11,46400.0,25.06,25.11,25.04,25.11,46400.0
2008-04-03 11:40:00,25.12,25.15,25.11,25.12,38500.0,25.12,25.15,25.11,25.12,38500.0
2008-04-03 11:50:00,25.13,25.15,25.03,25.1,60500.0,25.13,25.15,25.03,25.1,60500.0
2008-04-03 12:00:00,25.1,25.14,25.04,25.14,50200.0,25.1,25.14,25.04,25.14,50200.0
2008-04-03 12:10:00,25.14,25.15,24.99,25.08,38800.0,25.14,25.15,24.99,25.08,38800.0
2008-04-03 12:20:00,25.07,25.07,24.96,25.02,28700.0,25.07,25.07,24.96,25.02,28700.0
2008-04-03 12:30:00,25.02,25.1,25.0,25.1,33000.0,25.02,25.1,25.0,25.1,33000.0
2008-04-03 12:40:00,25.11,25.29,25.09,25.28,47400.0,25.11,25.29,25.09,25.28,47400.0
2008-04-03 12:50:00,25.28,25.32,25.21,25.23,32300.0,25.28,25.32,25.21,25.23,32300.0
2008-04-03 13:00:00,25.21,25.3,25.19,25.3,14100.0,25.21,25.3,25.19,25.3,14100.0
2008-04-03 13:10:00,25.3,25.45,25.28,25.34,34900.0,25.3,25.45,25.28,25.34,34900.0
2008-04-03 13:20:00,25.34,25.38,25.27,25.37,30100.0,25.34,25.38,25.27,25.37,30100.0
2008-04-03 13:30:00,25.37,25.39,25.25,25.33,32700.0,25.37,25.39,25.25,25.33,32700.0
2008-04-03 13:40:00,25.32,25.33,25.25,25.3,39600.0,25.32,25.33,25.25,25.3,39600.0
2008-04-03 13:50:00,25.3,25.36,25.26,25.26,20200.0,25.3,25.36,25.26,25.26,20200.0
2008-04-03 14:00:00,25.27,25.35,25.24,25.31,38200.0,25.27,25.35,25.24,25.31,38200.0
2008-04-03 14:10:00,25.3,25.35,25.22,25.24,98100.0,25.3,25.35,25.22,25.24,98100.0
2008-04-03 14:20:00,25.23,25.3,25.2,25.29,32700.0,25.23,25.3,25.2,25.29,32700.0
2008-04-03 14:30:00,25.29,25.31,25.24,25.29,105100.0,25.29,25.31,25.24,25.29,105100.0
2008-04-03 14:40:00,25.29,25.37,25.27,25.32,54900.0,25.29,25.37,25.27,25.32,54900.0
2008-04-03 14:50:00,25.32,25.5,25.32,25.49,44700.0,25.32,25.5,25.32,25.49,44700.0
2008-04-03 15:00:00,25.5,25.5,25.45,25.48,27300.0,25.5,25.5,25.45,25.48,27300.0
2008-04-03 15:10:00,25.48,25.51,25.42,25.42,37200.0,25.48,25.51,25.42,25.42,37200.0
2008-04-03 15:20:00,25.42,25.5,25.38,25.49,59600.0,25.42,25.5,25.38,25.49,59600.0
2008-04-03 15:30:00,25.49,25.49,25.35,25.43,84600.0,25.49,25.49,25.35,25.43,84600.0
2008-04-03 15:40:00,25.43,25.44,25.3,25.37,111800.0,25.43,25.44,25.3,25.37,111800.0
2008-04-03 15:50:00,25.41,25.48,25.18,25.4,227500.0,25.41,25.48,25.18,25.4,227500.0
2008-04-04 09:30:00,25.54,25.74,25.44,25.49,64800.0,25.54,25.74,25.44,25.49,64800.0
2008-04-04 09:40:00,25.48,25.99,25.48,25.98,90600.0,25.48,25.99,25.48,25.98,90600.0
2008-04-04 09:50:00,25.97,26.43,25.95,26.36,245300.0,25.97,26.43,25.95,26.36,245300.0
2008-04-04 10:00:00,26.36,26.38,26.04,26.11,140900.0,26.36,26.38,26.04,26.11,140900.0
2008-04-04 10:10:00,26.11,26.16,25.8,25.89,117300.0,26.11,26.16,25.8,25.89,117300.0
2008-04-04 10:20:00,25.89,26.09,25.89,26.09,78300.0,25.89,26.09,25.89,26.09,78300.0
2008-04-04 10:30:00,26.07,26.12,25.85,25.95,77500.0,26.07,26.12,25.85,25.95,77500.0
2008-04-04 10:40:00,25.95,26.27,25.95,26.17,81900.0,25.95,26.27,25.95,26.17,81900.0
2008-04-04 10:50:00,26.17,26.32,26.12,26.25,109600.0,26.17,26.32,26.12,26.25,109600.0
2008-04-04 11:00:00,26.27,26.32,26.2,26.3,107100.0,26.27,26.32,26.2,26.3,107100.0
2008-04-04 11:10:00,26.32,26.36,26.24,26.33,76800.0,26.32,26.36,26.24,26.33,76800.0
2008-04-04 11:20:00,26.33,26.37,26.15,26.26,42700.0,26.33,26.37,26.15,26.26,42700.0
2008-04-04 11:30:00,26.26,26.27,26.17,26.18,33700.0,26.26,26.27,26.17,26.18,33700.0
2008-04-04 11:40:00,26.19,26.24,26.14,26.23,35400.0,26.19,26.24,26.14,26.23,35400.0
2008-04-04 11:50:00,26.23,26.25,26.14,26.17,36500.0,26.23,26.25,26.14,26.17,36500.0
2008-04-04 12:00:00,26.17,26.27,26.17,26.25,71700.0,26.17,26.27,26.17,26.25,71700.0
2008-04-04 12:10:00,26.25,26.28,26.22,26.25,79600.0,26.25,26.28,26.22,26.25,79600.0
2008-04-04 12:20:00,26.25,26.3,26.25,26.27,92100.0,26.25,26.3,26.25,26.27,92100.0
2008-04-04 12:30:00,26.28,26.3,26.24,26.28,35900.0,26.28,26.3,26.24,26.28,35900.0
2008-04-04 12:40:00,26.29,26.4,26.27,26.3,75000.0,26.29,26.4,26.27,26.3,75000.0
2008-04-04 12:50:00,26.3,26.37,26.26,26.29,46900.0,26.3,26.37,26.26,26.29,46900.0
2008-04-04 13:00:00,26.3,26.39,26.3,26.37,47200.0,26.3,26.39,26.3,26.37,47200.0
2008-04-04 13:10:00,26.37,26.55,26.35,26.5,114900.0,26.37,26.55,26.35,26.5,114900.0
2008-04-04 13:20:00,26.5,26.5,26.37,26.49,46600.0,26.5,26.5,26.37,26.49,46600.0
2008-04-04 13:30:00,26.48,26.5,26.47,26.5,25900.0,26.48,26.5,26.47,26.5,25900.0
2008-04-04 13:40:00,26.5,26.5,26.36,26.39,32300.0,26.5,26.5,26.36,26.39,32300.0
2008-04-04 13:50:00,26.4,26.41,26.24,26.26,51900.0,26.4,26.41,26.24,26.26,51900.0
2008-04-04 14:00:00,26.27,26.38,26.25,26.31,25200.0,26.27,26.38,26.25,26.31,25200.0
2008-04-04 14:10:00,26.31,26.37,26.31,26.34,47900.0,26.31,26.37,26.31,26.34,47900.0
2008-04-04 14:20:00,26.34,26.4,26.33,26.39,38800.0,26.34,26.4,26.33,26.39,38800.0
2008-04-04 14:30:00,26.39,26.48,26.39,26.44,71300.0,26.39,26.48,26.39,26.44,71300.0
2008-04-04 14:40:00,26.44,26.45,26.37,26.41,37800.0,26.44,26.45,26.37,26.41,37800.0
2008-04-04 14:50:00,26.41,26.42,26.35,26.41,40100.0,26.41,26.42,26.35,26.41,40100.0
2008-04-04 15:00:00,26.39,26.4,26.23,26.24,57900.0,26.39,26.4,26.23,26.24,57900.0
2008-04-04 15:10:00,26.24,26.25,26.08,26.12,55300.0,26.24,26.25,26.08,26.12,55300.0
2008-04-04 15:20:00,26.13,26.14,25.99,25.99,97700.0,26.13,26.14,25.99,25.99,97700.0
2008-04-04 15:30:00,26.0,26.11,25.99,26.1,119100.0,26.0,26.11,25.99,26.1,119100.0
2008-04-04 15:40:00,26.1,26.32,26.1,26.2,185500.0,26.1,26.32,26.1,26.2,185500.0
2008-04-04 15:50:00,26.2,26.34,26.19,26.28,215800.0,26.2,26.34,26.19,26.28,215800.0
2008-04-07 09:30:00,26.24,26.3,26.11,26.28,42300.0,26.24,26.3,26.11,26.28,42300.0
2008-04-07 09:40:00,26.29,26.43,26.01,26.15,56900.0,26.29,26.43,26.01,26.15,56900.0
2008-04-07 09:50:00,26.15,26.15,25.93,26.01,58200.0,26.15,26.15,25.93,26.01,58200.0
2008-04-07 10:00:00,26.0,26.12,25.96,25.99,54600.0,26.0,26.12,25.96,25.99,54600.0
2008-04-07 10:10:00,25.98,25.98,25.84,25.84,49400.0,25.98,25.98,25.84,25.84,49400.0
2008-04-07 10:20:00,25.84,25.88,25.77,25.79,53700.0,25.84,25.88,25.77,25.79,53700.0
2008-04-07 10:30:00,25.8,26.09,25.79,26.02,87500.0,25.8,26.09,25.79,26.02,87500.0
2008-04-07 10:40:00,26.01,26.17,25.93,26.14,44800.0,26.01,26.17,25.93,26.14,44800.0
2008-04-07 10:50:00,26.14,26.41,26.14,26.33,80800.0,26.14,26.41,26.14,26.33,80800.0
2008-04-07 11:00:00,26.36,26.36,26.27,26.27,21300.0,26.36,26.36,26.27,26.27,21300.0
2008-04-07 11:10:00,26.28,26.28,26.14,26.23,74600.0,26.28,26.28,26.14,26.23,74600.0
2008-04-07 11:20:00,26.23,26.38,26.22,26.38,18900.0,26.23,26.38,26.22,26.38,18900.0
2008-04-07 11:30:00,26.39,26.4,26.24,26.31,24700.0,26.39,26.4,26.24,26.31,24700.0
2008-04-07 11:40:00,26.33,26.39,26.32,26.38,19100.0,26.33,26.39,26.32,26.38,19100.0
2008-04-07 11:50:00,26.38,26.38,26.28,26.28,14800.0,26.38,26.38,26.28,26.28,14800.0
2008-04-07 12:00:00,26.28,26.28,26.11,26.14,33500.0,26.28,26.28,26.11,26.14,33500.0
2008-04-07 12:10:00,26.13,26.24,26.12,26.23,17600.0,26.13,26.24,26.12,26.23,17600.0
2008-04-07 12:20:00,26.22,26.23,26.12,26.15,20200.0,26.22,26.23,26.12,26.15,20200.0
2008-04-07 12:30:00,26.15,26.23,26.13,26.23,17200.0,26.15,26.23,26.13,26.23,17200.0
2008-04-07 12:40:00,26.23,26.36,26.23,26.35,24500.0,26.23,26.36,26.23,26.35,24500.0
2008-04-07 12:50:00,26.35,26.36,26.27,26.3,19700.0,26.35,26.36,26.27,26.3,19700.0
2008-04-07 13:00:00,26.32,26.35,26.29,26.29,15100.0,26.32,26.35,26.29,26.29,15100.0
2008-04-07 13:10:00,26.3,26.3,26.22,26.25,18500.0,26.3,26.3,26.22,26.25,18500.0
2008-04-07 13:20:00,26.24,26.38,26.24,26.38,11700.0,26.24,26.38,26.24,26.38,11700.0
2008-04-07 13:30:00,26.37,26.38,26.33,26.33,12600.0,26.37,26.38,26.33,26.33,12600.0
2008-04-07 13:40:00,26.32,26.33,26.26,26.28,16800.0,26.32,26.33,26.26,26.28,16800.0
2008-04-07 13:50:00,26.29,26.32,26.26,26.29,21800.0,26.29,26.32,26.26,26.29,21800.0
2008-04-07 14:00:00,26.29,26.33,26.26,26.26,14500.0,26.29,26.33,26.26,26.26,14500.0
2008-04-07 14:10:00,26.26,26.27,26.19,26.2,22000.0,26.26,26.27,26.19,26.2,22000.0
2008-04-07 14:20:00,26.19,26.22,26.09,26.09,45400.0,26.19,26.22,26.09,26.09,45400.0
2008-04-07 14:30:00,26.09,26.1,25.99,26.04,40100.0,26.09,26.1,25.99,26.04,40100.0
2008-04-07 14:40:00,26.04,26.07,25.98,26.0,22000.0,26.04,26.07,25.98,26.0,22000.0
2008-04-07 14:50:00,26.0,26.08,25.96,25.96,26400.0,26.0,26.08,25.96,25.96,26400.0
2008-04-07 15:00:00,25.96,25.97,25.85,25.86,46200.0,25.96,25.97,25.85,25.86,46200.0
2008-04-07 15:10:00,25.86,25.99,25.78,25.99,33400.0,25.86,25.99,25.78,25.99,33400.0
2008-04-07 15:20:00,25.98,26.01,25.93,25.98,43900.0,25.98,26.01,25.93,25.98,43900.0
2008-04-07 15:30:00,25.99,26.0,25.86,25.97,36000.0,25.99,26.0,25.86,25.97,36000.0
2008-04-07 15:40:00,25.97,26.04,25.93,26.01,45200.0,25.97,26.04,25.93,26.01,45200.0
2008-04-07 15:50:00,26.02,26.03,25.9,25.9,85400.0,26.02,26.03,25.9,25.9,85400.0
2008-04-08 09:30:00,25.93,25.93,25.6,25.63,36700.0,25.93,25.93,25.6,25.63,36700.0
2008-04-08 09:40:00,25.65,25.83,25.63,25.83,41900.0,25.65,25.83,25.63,25.83,41900.0
2008-04-08 09:50:00,25.81,26.05,25.79,26.0,42800.0,25.81,26.05,25.79,26.0,42800.0
2008-04-08 10:00:00,25.98,25.99,25.71,25.78,43000.0,25.98,25.99,25.71,25.78,43000.0
2008-04-08 10:10:00,25.79,26.0,25.78,25.97,55900.0,25.79,26.0,25.78,25.97,55900.0
2008-04-08 10:20:00,25.98,26.16,25.88,25.91,46300.0,25.98,26.16,25.88,25.91,46300.0
2008-04-08 10:30:00,25.9,25.9,25.78,25.82,40100.0,25.9,25.9,25.78,25.82,40100.0
2008-04-08 10:40:00,25.83,25.91,25.81,25.84,35000.0,25.83,25.91,25.81,25.84,35000.0
2008-04-08 10:50:00,25.86,25.96,25.72,25.73,33500.0,25.86,25.96,25.72,25.73,33500.0
2008-04-08 11:00:00,25.72,25.9,25.7,25.9,27200.0,25.72,25.9,25.7,25.9,27200.0
2008-04-08 11:10:00,25.89,25.92,25.73,25.9,20800.0,25.89,25.92,25.73,25.9,20800.0
2008-04-08 11:20:00,25.9,25.98,25.86,25.95,35200.0,25.9,25.98,25.86,25.95,35200.0
2008-04-08 11:30:00,25.92,26.04,25.92,25.97,29900.0,25.92,26.04,25.92,25.97,29900.0
2008-04-08 11:40:00,25.96,25.97,25.79,25.9,40300.0,25.96,25.97,25.79,25.9,40300.0
2008-04-08 11:50:00,25.88,26.18,25.87,26.17,44300.0,25.88,26.18,25.87,26.17,44300.0
2008-04-08 12:00:00,26.17,26.26,26.1,26.14,25600.0,26.17,26.26,26.1,26.14,25600.0
2008-04-08 12:10:00,26.13,26.16,26.03,26.14,33600.0,26.13,26.16,26.03,26.14,33600.0
2008-04-08 12:20:00,26.12,26.29,26.12,26.21,30800.0,26.12,26.29,26.12,26.21,30800.0
2008-04-08 12:30:00,26.22,26.27,26.2,26.21,19100.0,26.22,26.27,26.2,26.21,19100.0
2008-04-08 12:40:00,26.21,26.28,26.18,26.26,21800.0,26.21,26.28,26.18,26.26,21800.0
2008-04-08 12:50:00,26.25,26.27,26.2,26.22,16500.0,26.25,26.27,26.2,26.22,16500.0
2008-04-08 13:00:00,26.21,26.23,26.14,26.22,21800.0,26.21,26.23,26.14,26.22,21800.0
2008-04-08 13:10:00,26.23,26.26,26.2,26.22,24900.0,26.23,26.26,26.2,26.22,24900.0
2008-04-08 13:20:00,26.22,26.27,26.12,26.13,13300.0,26.22,26.27,26.12,26.13,13300.0
2008-04-08 13:30:00,26.14,26.14,26.01,26.09,26600.0,26.14,26.14,26.01,26.09,26600.0
2008-04-08 13:40:00,26.09,26.11,26.03,26.06,25200.0,26.09,26.11,26.03,26.06,25200.0
2008-04-08 13:50:00,26.06,26.07,26.01,26.02,30500.0,26.06,26.07,26.01,26.02,30500.0
2008-04-08 14:00:00,26.02,26.02,25.82,25.82,36500.0,26.02,26.02,25.82,25.82,36500.0
2008-04-08 14:10:00,25.83,25.9,25.78,25.89,32300.0,25.83,25.9,25.78,25.89,32300.0
2008-04-08 14:20:00,25.89,25.96,25.78,25.91,24800.0,25.89,25.96,25.78,25.91,24800.0
2008-04-08 14:30:00,25.91,25.91,25.81,25.85,38600.0,25.91,25.91,25.81,25.85,38600.0
2008-04-08 14:40:00,25.85,25.95,25.85,25.91,27200.0,25.85,25.95,25.85,25.91,27200.0
2008-04-08 14:50:00,25.92,26.0,25.91,25.93,24600.0,25.92,26.0,25.91,25.93,24600.0
2008-04-08 15:00:00,25.92,25.98,25.89,25.94,51800.0,25.92,25.98,25.89,25.94,51800.0
2008-04-08 15:10:00,25.93,26.15,25.89,26.15,47500.0,25.93,26.15,25.89,26.15,47500.0
2008-04-08 15:20:00,26.15,26.15,25.91,26.03,40100.0,26.15,26.15,25.91,26.03,40100.0
2008-04-08 15:30:00,26.04,26.15,26.02,26.02,56800.0,26.04,26.15,26.02,26.02,56800.0
2008-04-08 15:40:00,26.02,26.23,26.02,26.15,79000.0,26.02,26.23,26.02,26.15,79000.0
2008-04-08 15:50:00,26.16,26.19,26.02,26.09,115100.0,26.16,26.19,26.02,26.09,115100.0
2008-04-09 09:30:00,26.34,26.34,25.81,25.83,49700.0,26.34,26.34,25.81,25.83,49700.0
2008-04-09 09:40:00,25.82,25.9,25.64,25.8,56500.0,25.82,25.9,25.64,25.8,56500.0
2008-04-09 09:50:00,25.8,25.82,25.65,25.74,49900.0,25.8,25.82,25.65,25.74,49900.0
2008-04-09 10:00:00,25.74,25.74,25.69,25.69,38400.0,25.74,25.74,25.69,25.69,38400.0
2008-04-09 10:10:00,25.7,25.74,25.69,25.73,30900.0,25.7,25.74,25.69,25.73,30900.0
2008-04-09 10:20:00,25.73,25.83,25.7,25.72,37900.0,25.73,25.83,25.7,25.72,37900.0
2008-04-09 10:30:00,25.75,25.75,25.52,25.7,69600.0,25.75,25.75,25.52,25.7,69600.0
2008-04-09 10:40:00,25.7,25.8,25.68,25.73,32600.0,25.7,25.8,25.68,25.73,32600.0
2008-04-09 10:50:00,25.72,25.73,25.62,25.67,42500.0,25.72,25.73,25.62,25.67,42500.0
2008-04-09 11:00:00,25.66,25.89,25.66,25.82,30500.0,25.66,25.89,25.66,25.82,30500.0
2008-04-09 11:10:00,25.8,25.81,25.57,25.62,44300.0,25.8,25.81,25.57,25.62,44300.0
2008-04-09 11:20:00,25.63,25.75,25.61,25.66,43500.0,25.63,25.75,25.61,25.66,43500.0
2008-04-09 11:30:00,25.67,25.78,25.65,25.66,26800.0,25.67,25.78,25.65,25.66,26800.0
2008-04-09 11:40:00,25.68,25.7,25.57,25.7,32500.0,25.68,25.7,25.57,25.7,32500.0
2008-04-09 11:50:00,25.7,25.7,25.62,25.7,33300.0,25.7,25.7,25.62,25.7,33300.0
2008-04-09 12:00:00,25.7,25.7,25.68,25.7,11500.0,25.7,25.7,25.68,25.7,11500.0
2008-04-09 12:10:00,25.69,25.7,25.66,25.66,16700.0,25.69,25.7,25.66,25.66,16700.0
2008-04-09 12:20:00,25.67,25.68,25.6,25.67,21100.0,25.67,25.68,25.6,25.67,21100.0
2008-04-09 12:30:00,25.66,25.7,25.66,25.7,16500.0,25.66,25.7,25.66,25.7,16500.0
2008-04-09 12:40:00,25.68,25.7,25.65,25.67,9200.0,25.68,25.7,25.65,25.67,9200.0
2008-04-09 12:50:00,25.67,25.68,25.52,25.55,63700.0,25.67,25.68,25.52,25.55,63700.0
2008-04-09 13:00:00,25.55,25.56,25.46,25.5,47000.0,25.55,25.56,25.46,25.5,47000.0
2008-04-09 13:10:00,25.5,25.54,25.49,25.51,28600.0,25.5,25.54,25.49,25.51,28600.0
2008-04-09 13:20:00,25.5,25.53,25.48,25.5,17400.0,25.5,25.53,25.48,25.5,17400.0
2008-04-09 13:30:00,25.5,25.5,25.36,25.4,38600.0,25.5,25.5,25.36,25.4,38600.0
2008-04-09 13:40:00,25.4,25.5,25.39,25.5,41300.0,25.4,25.5,25.39,25.5,41300.0
2008-04-09 13:50:00,25.49,25.65,25.49,25.63,21200.0,25.49,25.65,25.49,25.63,21200.0
2008-04-09 14:00:00,25.63,25.8,25.63,25.74,59300.0,25.63,25.8,25.63,25.74,59300.0
2008-04-09 14:10:00,25.73,25.75,25.51,25.55,255200.0,25.73,25.75,25.51,25.55,255200.0
2008-04-09 14:20:00,25.55,25.73,25.55,25.73,43600.0,25.55,25.73,25.55,25.73,43600.0
2008-04-09 14:30:00,25.72,25.77,25.68,25.72,34800.0,25.72,25.77,25.68,25.72,34800.0
2008-04-09 14:40:00,25.7,25.74,25.68,25.68,22500.0,25.7,25.74,25.68,25.68,22500.0
2008-04-09 14:50:00,25.68,25.73,25.63,25.7,37700.0,25.68,25.73,25.63,25.7,37700.0
2008-04-09 15:00:00,25.7,25.75,25.68,25.7,133900.0,25.7,25.75,25.68,25.7,133900.0
2008-04-09 15:10:00,25.7,25.89,25.45,25.89,181700.0,25.7,25.89,25.45,25.89,181700.0
2008-04-09 15:20:00,25.89,25.99,25.85,25.97,115900.0,25.89,25.99,25.85,25.97,115900.0
2008-04-09 15:30:00,25.97,26.17,25.89,26.17,99800.0,25.97,26.17,25.89,26.17,99800.0
2008-04-09 15:40:00,26.17,26.28,26.16,26.27,157200.0,26.17,26.28,26.16,26.27,157200.0
2008-04-09 15:50:00,26.28,26.51,26.27,26.49,346200.0,26.28,26.51,26.27,26.49,346200.0
2008-04-10 09:30:00,26.5,26.71,26.31,26.6,134900.0,26.5,26.71,26.31,26.6,134900.0
2008-04-10 09:40:00,26.6,26.68,26.56,26.6,89200.0,26.6,26.68,26.56,26.6,89200.0
2008-04-10 09:50:00,26.59,26.95,26.58,26.92,134700.0,26.59,26.95,26.58,26.92,134700.0
2008-04-10 10:00:00,26.92,27.16,26.92,27.13,299900.0,26.92,27.16,26.92,27.13,299900.0
2008-04-10 10:10:00,27.11,27.24,26.92,26.97,191000.0,27.11,27.24,26.92,26.97,191000.0
2008-04-10 10:20:00,26.97,27.18,26.9,27.0,383200.0,26.97,27.18,26.9,27.0,383200.0
2008-04-10 10:30:00,27.0,27.15,26.95,27.0,161700.0,27.0,27.15,26.95,27.0,161700.0
2008-04-10 10:40:00,26.99,27.01,26.93,26.99,143100.0,26.99,27.01,26.93,26.99,143100.0
2008-04-10 10:50:00,27.0,27.01,26.89,26.96,41000.0,27.0,27.01,26.89,26.96,41000.0
2008-04-10 11:00:00,26.96,26.99,26.93,26.99,34800.0,26.96,26.99,26.93,26.99,34800.0
2008-04-10 11:10:00,26.99,27.04,26.91,26.98,51500.0,26.99,27.04,26.91,26.98,51500.0
2008-04-10 11:20:00,26.99,27.02,26.96,27.0,63500.0,26.99,27.02,26.96,27.0,63500.0
2008-04-10 11:30:00,27.0,27.03,26.98,26.98,31400.0,27.0,27.03,26.98,26.98,31400.0
2008-04-10 11:40:00,26.99,27.0,26.93,26.98,50900.0,26.99,27.0,26.93,26.98,50900.0
2008-04-10 11:50:00,26.99,26.99,26.87,26.87,33400.0,26.99,26.99,26.87,26.87,33400.0
2008-04-10 12:00:00,26.87,26.92,26.83,26.89,38700.0,26.87,26.92,26.83,26.89,38700.0
2008-04-10 12:10:00,26.9,26.97,26.89,26.97,33100.0,26.9,26.97,26.89,26.97,33100.0
2008-04-10 12:20:00,26.97,27.02,26.94,27.01,148900.0,26.97,27.02,26.94,27.01,148900.0
2008-04-10 12:30:00,27.0,27.0,26.76,26.79,60000.0,27.0,27.0,26.76,26.79,60000.0
2008-04-10 12:40:00,26.8,26.8,26.68,26.7,65800.0,26.8,26.8,26.68,26.7,65800.0
2008-04-10 12:50:00,26.69,26.7,26.64,26.64,37500.0,26.69,26.7,26.64,26.64,37500.0
2008-04-10 13:00:00,26.64,26.69,26.52,26.56,62700.0,26.64,26.69,26.52,26.56,62700.0
2008-04-10 13:10:00,26.56,26.58,26.47,26.49,41300.0,26.56,26.58,26.47,26.49,41300.0
2008-04-10 13:20:00,26.51,26.59,26.51,26.59,18600.0,26.51,26.59,26.51,26.59,18600.0
2008-04-10 13:30:00,26.59,26.67,26.59,26.66,40500.0,26.59,26.67,26.59,26.66,40500.0
2008-04-10 13:40:00,26.67,26.67,26.56,26.6,25100.0,26.67,26.67,26.56,26.6,25100.0
2008-04-10 13:50:00,26.58,26.6,26.4,26.44,43400.0,26.58,26.6,26.4,26.44,43400.0
2008-04-10 14:00:00,26.44,26.53,26.43,26.52,35500.0,26.44,26.53,26.43,26.52,35500.0
2008-04-10 14:10:00,26.52,26.56,26.46,26.5,32500.0,26.52,26.56,26.46,26.5,32500.0
2008-04-10 14:20:00,26.51,26.54,26.43,26.45,33700.0,26.51,26.54,26.43,26.45,33700.0
2008-04-10 14:30:00,26.44,26.44,26.35,26.37,59700.0,26.44,26.44,26.35,26.37,59700.0
2008-04-10 14:40:00,26.37,26.4,26.32,26.4,47500.0,26.37,26.4,26.32,26.4,47500.0
2008-04-10 14:50:00,26.4,26.41,26.38,26.4,50100.0,26.4,26.41,26.38,26.4,50100.0
2008-04-10 15:00:00,26.4,26.42,26.39,26.41,84500.0,26.4,26.42,26.39,26.41,84500.0
2008-04-10 15:10:00,26.4,26.41,26.36,26.37,54700.0,26.4,26.41,26.36,26.37,54700.0
2008-04-10 15:20:00,26.36,26.4,26.35,26.39,46800.0,26.36,26.4,26.35,26.39,46800.0
2008-04-10 15:30:00,26.39,26.4,26.23,26.23,87600.0,26.39,26.4,26.23,26.23,87600.0
2008-04-10 15:40:00,26.23,26.24,26.15,26.17,113000.0,26.23,26.24,26.15,26.17,113000.0
2008-04-10 15:50:00,26.16,26.36,26.15,26.28,134200.0,26.16,26.36,26.15,26.28,134200.0
2008-04-11 09:30:00,26.42,26.42,25.73,25.73,35300.0,26.42,26.42,25.73,25.73,35300.0
2008-04-11 09:40:00,25.83,25.96,25.71,25.86,48400.0,25.83,25.96,25.71,25.86,48400.0
2008-04-11 09:50:00,25.86,25.94,25.78,25.81,57700.0,25.86,25.94,25.78,25.81,57700.0
2008-04-11 10:00:00,25.81,25.84,25.47,25.48,70100.0,25.81,25.84,25.47,25.48,70100.0
2008-04-11 10:10:00,25.47,25.8,25.47,25.54,43100.0,25.47,25.8,25.47,25.54,43100.0
2008-04-11 10:20:00,25.53,25.54,25.38,25.51,50000.0,25.53,25.54,25.38,25.51,50000.0
2008-04-11 10:30:00,25.52,25.75,25.52,25.74,43800.0,25.52,25.75,25.52,25.74,43800.0
2008-04-11 10:40:00,25.74,25.91,25.72,25.88,26800.0,25.74,25.91,25.72,25.88,26800.0
2008-04-11 10:50:00,25.88,25.89,25.51,25.63,23600.0,25.88,25.89,25.51,25.63,23600.0
2008-04-11 11:00:00,25.62,25.77,25.53,25.76,33900.0,25.62,25.77,25.53,25.76,33900.0
2008-04-11 11:10:00,25.76,25.86,25.62,25.79,17400.0,25.76,25.86,25.62,25.79,17400.0
2008-04-11 11:20:00,25.81,26.0,25.8,26.0,29700.0,25.81,26.0,25.8,26.0,29700.0
2008-04-11 11:30:00,25.98,25.99,25.95,25.95,13600.0,25.98,25.99,25.95,25.95,13600.0
2008-04-11 11:40:00,25.97,26.0,25.95,26.0,12500.0,25.97,26.0,25.95,26.0,12500.0
2008-04-11 11:50:00,25.97,26.12,25.96,26.08,20300.0,25.97,26.12,25.96,26.08,20300.0
2008-04-11 12:00:00,26.09,26.09,25.95,25.96,15900.0,26.09,26.09,25.95,25.96,15900.0
2008-04-11 12:10:00,25.95,26.02,25.92,25.93,18900.0,25.95,26.02,25.92,25.93,18900.0
2008-04-11 12:20:00,25.93,25.98,25.79,25.84,18500.0,25.93,25.98,25.79,25.84,18500.0
2008-04-11 12:30:00,25.84,25.86,25.78,25.82,19200.0,25.84,25.86,25.78,25.82,19200.0
2008-04-11 12:40:00,25.82,25.87,25.8,25.87,14700.0,25.82,25.87,25.8,25.87,14700.0
2008-04-11 12:50:00,25.89,26.14,25.89,26.13,26200.0,25.89,26.14,25.89,26.13,26200.0
2008-04-11 13:00:00,26.15,26.22,26.0,26.0,31900.0,26.15,26.22,26.0,26.0,31900.0
2008-04-11 13:10:00,25.99,26.25,25.98,26.21,16300.0,25.99,26.25,25.98,26.21,16300.0
2008-04-11 13:20:00,26.2,26.2,26.06,26.08,10400.0,26.2,26.2,26.06,26.08,10400.0
2008-04-11 13:30:00,26.06,26.06,25.84,25.89,24200.0,26.06,26.06,25.84,25.89,24200.0
2008-04-11 13:40:00,25.88,25.95,25.78,25.8,30700.0,25.88,25.95,25.78,25.8,30700.0
2008-04-11 13:50:00,25.81,25.89,25.73,25.88,23900.0,25.81,25.89,25.73,25.88,23900.0
2008-04-11 14:00:00,25.87,25.88,25.79,25.84,15900.0,25.87,25.88,25.79,25.84,15900.0
2008-04-11 14:10:00,25.87,25.87,25.66,25.7,28000.0,25.87,25.87,25.66,25.7,28000.0
2008-04-11 14:20:00,25.69,25.8,25.69,25.76,17900.0,25.69,25.8,25.69,25.76,17900.0
2008-04-11 14:30:00,25.76,25.78,25.69,25.7,11000.0,25.76,25.78,25.69,25.7,11000.0
2008-04-11 14:40:00,25.69,25.76,25.59,25.76,24100.0,25.69,25.76,25.59,25.76,24100.0
2008-04-11 14:50:00,25.77,25.87,25.75,25.75,21900.0,25.77,25.87,25.75,25.75,21900.0
2008-04-11 15:00:00,25.73,25.81,25.7,25.73,17700.0,25.73,25.81,25.7,25.73,17700.0
2008-04-11 15:10:00,25.74,25.77,25.67,25.72,32600.0,25.74,25.77,25.67,25.72,32600.0
2008-04-11 15:20:00,25.72,25.79,25.71,25.74,46000.0,25.72,25.79,25.71,25.74,46000.0
2008-04-11 15:30:00,25.74,25.74,25.59,25.59,41800.0,25.74,25.74,25.59,25.59,41800.0
2008-04-11 15:40:00,25.6,25.65,25.5,25.64,77500.0,25.6,25.65,25.5,25.64,77500.0
2008-04-11 15:50:00,25.64,25.8,25.57,25.67,115400.0,25.64,25.8,25.57,25.67,115400.0
2008-04-14 09:30:00,25.56,25.65,25.36,25.37,34400.0,25.56,25.65,25.36,25.37,34400.0
2008-04-14 09:40:00,25.39,25.41,25.17,25.19,72100.0,25.39,25.41,25.17,25.19,72100.0
2008-04-14 09:50:00,25.19,25.32,25.15,25.22,49400.0,25.19,25.32,25.15,25.22,49400.0
2008-04-14 10:00:00,25.22,25.38,25.22,25.24,39200.0,25.22,25.38,25.22,25.24,39200.0
2008-04-14 10:10:00,25.24,25.3,25.18,25.27,27400.0,25.24,25.3,25.18,25.27,27400.0
2008-04-14 10:20:00,25.26,25.34,25.23,25.34,16700.0,25.26,25.34,25.23,25.34,16700.0
2008-04-14 10:30:00,25.34,25.48,25.34,25.46,27600.0,25.34,25.48,25.34,25.46,27600.0
2008-04-14 10:40:00,25.47,25.65,25.46,25.65,38600.0,25.47,25.65,25.46,25.65,38600.0
2008-04-14 10:50:00,25.64,25.64,25.53,25.53,40300.0,25.64,25.64,25.53,25.53,40300.0
2008-04-14 11:00:00,25.53,25.61,25.47,25.51,27700.0,25.53,25.61,25.47,25.51,27700.0
2008-04-14 11:10:00,25.51,25.51,25.33,25.34,26000.0,25.51,25.51,25.33,25.34,26000.0
2008-04-14 11:20:00,25.35,25.35,25.22,25.25,19300.0,25.35,25.35,25.22,25.25,19300.0
2008-04-14 11:30:00,25.24,25.35,25.18,25.35,17400.0,25.24,25.35,25.18,25.35,17400.0
2008-04-14 11:40:00,25.35,25.38,25.29,25.29,15600.0,25.35,25.38,25.29,25.29,15600.0
2008-04-14 11:50:00,25.29,25.4,25.28,25.39,10000.0,25.29,25.4,25.28,25.39,10000.0
2008-04-14 12:00:00,25.4,25.51,25.36,25.4,29700.0,25.4,25.51,25.36,25.4,29700.0
2008-04-14 12:10:00,25.39,25.4,25.36,25.39,15100.0,25.39,25.4,25.36,25.39,15100.0
2008-04-14 12:20:00,25.4,25.55,25.38,25.55,23700.0,25.4,25.55,25.38,25.55,23700.0
2008-04-14 12:30:00,25.56,25.74,25.56,25.71,29500.0,25.56,25.74,25.56,25.71,29500.0
2008-04-14 12:40:00,25.72,25.75,25.61,25.71,109900.0,25.72,25.75,25.61,25.71,109900.0
2008-04-14 12:50:00,25.72,25.76,25.64,25.65,112800.0,25.72,25.76,25.64,25.65,112800.0
2008-04-14 13:00:00,25.66,25.71,25.65,25.71,16700.0,25.66,25.71,25.65,25.71,16700.0
2008-04-14 13:10:00,25.7,25.73,25.65,25.67,42200.0,25.7,25.73,25.65,25.67,42200.0
2008-04-14 13:20:00,25.67,25.71,25.67,25.7,12400.0,25.67,25.71,25.67,25.7,12400.0
2008-04-14 13:30:00,25.7,25.75,25.67,25.7,27800.0,25.7,25.75,25.67,25.7,27800.0
2008-04-14 13:40:00,25.7,25.74,25.7,25.7,21500.0,25.7,25.74,25.7,25.7,21500.0
2008-04-14 13:50:00,25.71,25.76,25.7,25.73,22800.0,25.71,25.76,25.7,25.73,22800.0
2008-04-14 14:00:00,25.72,25.77,25.67,25.73,57800.0,25.72,25.77,25.67,25.73,57800.0
2008-04-14 14:10:00,25.73,25.78,25.72,25.76,21400.0,25.73,25.78,25.72,25.76,21400.0
2008-04-14 14:20:00,25.76,25.8,25.73,25.73,24500.0,25.76,25.8,25.73,25.73,24500.0
2008-04-14 14:30:00,25.73,25.75,25.7,25.75,20800.0,25.73,25.75,25.7,25.75,20800.0
2008-04-14 14:40:00,25.75,25.8,25.75,25.78,26000.0,25.75,25.8,25.75,25.78,26000.0
2008-04-14 14:50:00,25.79,25.79,25.72,25.75,30200.0,25.79,25.79,25.72,25.75,30200.0
2008-04-14 15:00:00,25.75,25.81,25.74,25.81,51800.0,25.75,25.81,25.74,25.81,51800.0
2008-04-14 15:10:00,25.81,25.93,25.81,25.91,80500.0,25.81,25.93,25.81,25.91,80500.0
2008-04-14 15:20:00,25.91,26.03,25.91,25.94,151200.0,25.91,26.03,25.91,25.94,151200.0
2008-04-14 15:30:00,25.95,25.96,25.84,25.86,87600.0,25.95,25.96,25.84,25.86,87600.0
2008-04-14 15:40:00,25.86,25.86,25.77,25.8,60900.0,25.86,25.86,25.77,25.8,60900.0
2008-04-14 15:50:00,25.79,25.91,25.76,25.91,118700.0,25.79,25.91,25.76,25.91,118700.0
2008-04-15 09:30:00,25.75,25.89,25.6,25.6,44600.0,25.75,25.89,25.6,25.6,44600.0
2008-04-15 09:40:00,25.65,25.65,25.48,25.5,36000.0,25.65,25.65,25.48,25.5,36000.0
2008-04-15 09:50:00,25.48,25.58,25.42,25.42,47900.0,25.48,25.58,25.42,25.42,47900.0
2008-04-15 10:00:00,25.42,25.44,25.22,25.22,54800.0,25.42,25.44,25.22,25.22,54800.0
2008-04-15 10:10:00,25.22,25.23,25.11,25.12,44500.0,25.22,25.23,25.11,25.12,44500.0
2008-04-15 10:20:00,25.14,25.27,25.13,25.26,33500.0,25.14,25.27,25.13,25.26,33500.0
2008-04-15 10:30:00,25.27,25.32,25.17,25.32,46400.0,25.27,25.32,25.17,25.32,46400.0
2008-04-15 10:40:00,25.32,25.32,25.02,25.05,48900.0,25.32,25.32,25.02,25.05,48900.0
2008-04-15 10:50:00,25.04,25.09,24.88,24.98,47000.0,25.04,25.09,24.88,24.98,47000.0
2008-04-15 11:00:00,24.97,25.0,24.94,24.98,22400.0,24.97,25.0,24.94,24.98,22400.0
2008-04-15 11:10:00,24.98,25.02,24.94,25.01,31200.0,24.98,25.02,24.94,25.01,31200.0
2008-04-15 11:20:00,25.03,25.3,25.02,25.28,41600.0,25.03,25.3,25.02,25.28,41600.0
2008-04-15 11:30:00,25.27,25.29,25.16,25.25,24800.0,25.27,25.29,25.16,25.25,24800.0
2008-04-15 11:40:00,25.24,25.26,25.22,25.24,15000.0,25.24,25.26,25.22,25.24,15000.0
2008-04-15 11:50:00,25.24,25.26,25.03,25.07,47900.0,25.24,25.26,25.03,25.07,47900.0
2008-04-15 12:00:00,25.06,25.06,24.99,25.0,46100.0,25.06,25.06,24.99,25.0,46100.0
2008-04-15 12:10:00,25.0,25.02,24.99,25.0,28900.0,25.0,25.02,24.99,25.0,28900.0
2008-04-15 12:20:00,25.0,25.17,24.99,25.17,43200.0,25.0,25.17,24.99,25.17,43200.0
2008-04-15 12:30:00,25.19,25.39,25.19,25.39,35800.0,25.19,25.39,25.19,25.39,35800.0
2008-04-15 12:40:00,25.38,25.57,25.38,25.45,59000.0,25.38,25.57,25.38,25.45,59000.0
2008-04-15 12:50:00,25.43,25.43,25.32,25.33,19900.0,25.43,25.43,25.32,25.33,19900.0
2008-04-15 13:00:00,25.32,25.37,25.27,25.28,26300.0,25.32,25.37,25.27,25.28,26300.0
2008-04-15 13:10:00,25.28,25.45,25.26,25.43,25000.0,25.28,25.45,25.26,25.43,25000.0
2008-04-15 13:20:00,25.45,25.7,25.45,25.7,28300.0,25.45,25.7,25.45,25.7,28300.0
2008-04-15 13:30:00,25.68,25.69,25.58,25.65,38400.0,25.68,25.69,25.58,25.65,38400.0
2008-04-15 13:40:00,25.66,25.72,25.58,25.71,25200.0,25.66,25.72,25.58,25.71,25200.0
2008-04-15 13:50:00,25.71,25.77,25.7,25.74,22100.0,25.71,25.77,25.7,25.74,22100.0
2008-04-15 14:00:00,25.74,26.03,25.71,26.02,286900.0,25.74,26.03,25.71,26.02,286900.0
2008-04-15 14:10:00,26.01,26.13,25.69,25.78,265100.0,26.01,26.13,25.69,25.78,265100.0
2008-04-15 14:20:00,25.77,25.77,25.55,25.66,86700.0,25.77,25.77,25.55,25.66,86700.0
2008-04-15 14:30:00,25.66,25.76,25.66,25.71,26000.0,25.66,25.76,25.66,25.71,26000.0
2008-04-15 14:40:00,25.7,25.84,25.7,25.81,30800.0,25.7,25.84,25.7,25.81,30800.0
2008-04-15 14:50:00,25.81,25.86,25.76,25.83,61400.0,25.81,25.86,25.76,25.83,61400.0
2008-04-15 15:00:00,25.82,25.84,25.76,25.76,60400.0,25.82,25.84,25.76,25.76,60400.0
2008-04-15 15:10:00,25.76,25.78,25.73,25.74,51600.0,25.76,25.78,25.73,25.74,51600.0
2008-04-15 15:20:00,25.74,25.81,25.74,25.79,71800.0,25.74,25.81,25.74,25.79,71800.0
2008-04-15 15:30:00,25.79,25.87,25.77,25.79,83000.0,25.79,25.87,25.77,25.79,83000.0
2008-04-15 15:40:00,25.8,25.89,25.78,25.8,81100.0,25.8,25.89,25.78,25.8,81100.0
2008-04-15 15:50:00,25.81,25.94,25.79,25.9,221600.0,25.81,25.94,25.79,25.9,221600.0
2008-04-16 09:30:00,25.87,25.94,25.75,25.81,32700.0,25.87,25.94,25.75,25.81,32700.0
2008-04-16 09:40:00,25.81,25.93,25.79,25.92,27400.0,25.81,25.93,25.79,25.92,27400.0
2008-04-16 09:50:00,25.93,25.99,25.86,25.88,24400.0,25.93,25.99,25.86,25.88,24400.0
2008-04-16 10:00:00,25.89,25.89,25.79,25.8,26500.0,25.89,25.89,25.79,25.8,26500.0
2008-04-16 10:10:00,25.79,26.13,25.79,26.13,30100.0,25.79,26.13,25.79,26.13,30100.0
2008-04-16 10:20:00,26.13,26.42,26.13,26.24,48800.0,26.13,26.42,26.13,26.24,48800.0
2008-04-16 10:30:00,26.25,26.36,26.22,26.27,23000.0,26.25,26.36,26.22,26.27,23000.0
2008-04-16 10:40:00,26.27,26.27,26.09,26.09,22900.0,26.27,26.27,26.09,26.09,22900.0
2008-04-16 10:50:00,26.07,26.12,26.04,26.12,22200.0,26.07,26.12,26.04,26.12,22200.0
2008-04-16 11:00:00,26.11,26.25,26.1,26.2,27600.0,26.11,26.25,26.1,26.2,27600.0
2008-04-16 11:10:00,26.21,26.22,26.09,26.11,24200.0,26.21,26.22,26.09,26.11,24200.0
2008-04-16 11:20:00,26.11,26.23,26.11,26.23,19400.0,26.11,26.23,26.11,26.23,19400.0
2008-04-16 11:30:00,26.21,26.25,26.04,26.07,36800.0,26.21,26.25,26.04,26.07,36800.0
2008-04-16 11:40:00,26.08,26.09,25.88,25.9,83000.0,26.08,26.09,25.88,25.9,83000.0
2008-04-16 11:50:00,25.89,25.95,25.84,25.95,18600.0,25.89,25.95,25.84,25.95,18600.0
2008-04-16 12:00:00,25.97,26.09,25.83,25.83,42300.0,25.97,26.09,25.83,25.83,42300.0
2008-04-16 12:10:00,25.85,26.0,25.81,25.98,29300.0,25.85,26.0,25.81,25.98,29300.0
2008-04-16 12:20:00,25.98,26.0,25.95,25.96,9200.0,25.98,26.0,25.95,25.96,9200.0
2008-04-16 12:30:00,25.98,26.0,25.95,25.97,12500.0,25.98,26.0,25.95,25.97,12500.0
2008-04-16 12:40:00,25.96,25.99,25.94,25.95,20600.0,25.96,25.99,25.94,25.95,20600.0
2008-04-16 12:50:00,25.97,25.98,25.91,25.95,13500.0,25.97,25.98,25.91,25.95,13500.0
2008-04-16 13:00:00,25.92,26.05,25.92,25.95,146300.0,25.92,26.05,25.92,25.95,146300.0
2008-04-16 13:10:00,25.96,26.0,25.94,26.0,13800.0,25.96,26.0,25.94,26.0,13800.0
2008-04-16 13:20:00,26.0,26.06,25.93,26.03,40400.0,26.0,26.06,25.93,26.03,40400.0
2008-04-16 13:30:00,26.0,26.03,26.0,26.03,13100.0,26.0,26.03,26.0,26.03,13100.0
2008-04-16 13:40:00,26.03,26.05,25.99,26.05,17200.0,26.03,26.05,25.99,26.05,17200.0
2008-04-16 13:50:00,26.03,26.06,25.95,25.98,10800.0,26.03,26.06,25.95,25.98,10800.0
2008-04-16 14:00:00,25.99,26.05,25.97,26.0,43100.0,25.99,26.05,25.97,26.0,43100.0
2008-04-16 14:10:00,26.0,26.01,25.93,26.0,32200.0,26.0,26.01,25.93,26.0,32200.0
2008-04-16 14:20:00,26.0,26.07,25.96,25.99,200900.0,26.0,26.07,25.96,25.99,200900.0
2008-04-16 14:30:00,25.99,26.0,25.98,26.0,35200.0,25.99,26.0,25.98,26.0,35200.0
2008-04-16 14:40:00,25.99,26.05,25.99,26.04,26500.0,25.99,26.05,25.99,26.04,26500.0
2008-04-16 14:50:00,26.05,26.2,26.04,26.18,23700.0,26.05,26.2,26.04,26.18,23700.0
2008-04-16 15:00:00,26.18,26.22,26.17,26.2,32000.0,26.18,26.22,26.17,26.2,32000.0
2008-04-16 15:10:00,26.2,26.3,26.18,26.29,43600.0,26.2,26.3,26.18,26.29,43600.0
2008-04-16 15:20:00,26.29,26.34,26.28,26.33,37800.0,26.29,26.34,26.28,26.33,37800.0
2008-04-16 15:30:00,26.34,26.34,26.11,26.15,74800.0,26.34,26.34,26.11,26.15,74800.0
2008-04-16 15:40:00,26.15,26.16,26.03,26.05,88900.0,26.15,26.16,26.03,26.05,88900.0
2008-04-16 15:50:00,26.04,26.15,25.95,26.05,178900.0,26.04,26.15,25.95,26.05,178900.0
2008-04-17 09:30:00,26.0,26.61,25.89,26.2,50400.0,26.0,26.61,25.89,26.2,50400.0
2008-04-17 09:40:00,26.18,26.69,26.17,26.28,41600.0,26.18,26.69,26.17,26.28,41600.0
2008-04-17 09:50:00,26.29,26.34,26.12,26.34,34300.0,26.29,26.34,26.12,26.34,34300.0
2008-04-17 10:00:00,26.32,26.32,25.94,26.05,57200.0,26.32,26.32,25.94,26.05,57200.0
2008-04-17 10:10:00,26.05,26.15,25.94,25.98,46700.0,26.05,26.15,25.94,25.98,46700.0
2008-04-17 10:20:00,25.98,26.11,25.96,26.0,20600.0,25.98,26.11,25.96,26.0,20600.0
2008-04-17 10:30:00,25.98,25.98,25.7,25.84,50400.0,25.98,25.98,25.7,25.84,50400.0
2008-04-17 10:40:00,25.83,25.83,25.7,25.79,19500.0,25.83,25.83,25.7,25.79,19500.0
2008-04-17 10:50:00,25.8,25.94,25.8,25.88,16200.0,25.8,25.94,25.8,25.88,16200.0
2008-04-17 11:00:00,25.88,25.92,25.74,25.78,16300.0,25.88,25.92,25.74,25.78,16300.0
2008-04-17 11:10:00,25.79,25.87,25.77,25.87,15300.0,25.79,25.87,25.77,25.87,15300.0
2008-04-17 11:20:00,25.88,25.88,25.74,25.74,17200.0,25.88,25.88,25.74,25.74,17200.0
2008-04-17 11:30:00,25.73,25.73,25.56,25.6,26100.0,25.73,25.73,25.56,25.6,26100.0
2008-04-17 11:40:00,25.61,25.73,25.59,25.73,22700.0,25.61,25.73,25.59,25.73,22700.0
2008-04-17 11:50:00,25.71,25.82,25.71,25.82,8500.0,25.71,25.82,25.71,25.82,8500.0
2008-04-17 12:00:00,25.84,25.95,25.81,25.91,28900.0,25.84,25.95,25.81,25.91,28900.0
2008-04-17 12:10:00,25.9,25.97,25.84,25.95,15300.0,25.9,25.97,25.84,25.95,15300.0
2008-04-17 12:20:00,25.95,25.96,25.72,25.73,22900.0,25.95,25.96,25.72,25.73,22900.0
2008-04-17 12:30:00,25.73,25.79,25.72,25.78,5100.0,25.73,25.79,25.72,25.78,5100.0
2008-04-17 12:40:00,25.78,25.84,25.76,25.78,25900.0,25.78,25.84,25.76,25.78,25900.0
2008-04-17 12:50:00,25.78,25.84,25.71,25.75,20300.0,25.78,25.84,25.71,25.75,20300.0
2008-04-17 13:00:00,25.76,25.76,25.69,25.73,19900.0,25.76,25.76,25.69,25.73,19900.0
2008-04-17 13:10:00,25.74,25.77,25.67,25.68,18800.0,25.74,25.77,25.67,25.68,18800.0
2008-04-17 13:20:00,25.68,25.72,25.63,25.7,84500.0,25.68,25.72,25.63,25.7,84500.0
2008-04-17 13:30:00,25.69,25.7,25.66,25.69,19600.0,25.69,25.7,25.66,25.69,19600.0
2008-04-17 13:40:00,25.68,25.74,25.66,25.69,21200.0,25.68,25.74,25.66,25.69,21200.0
2008-04-17 13:50:00,25.69,25.74,25.63,25.63,26300.0,25.69,25.74,25.63,25.63,26300.0
2008-04-17 14:00:00,25.64,25.64,25.55,25.55,70800.0,25.64,25.64,25.55,25.55,70800.0
2008-04-17 14:10:00,25.55,25.66,25.53,25.61,28400.0,25.55,25.66,25.53,25.61,28400.0
2008-04-17 14:20:00,25.61,25.61,25.53,25.59,15600.0,25.61,25.61,25.53,25.59,15600.0
2008-04-17 14:30:00,25.61,25.72,25.56,25.63,30800.0,25.61,25.72,25.56,25.63,30800.0
2008-04-17 14:40:00,25.64,25.68,25.59,25.59,16800.0,25.64,25.68,25.59,25.59,16800.0
2008-04-17 14:50:00,25.59,25.6,25.53,25.55,12500.0,25.59,25.6,25.53,25.55,12500.0
2008-04-17 15:00:00,25.57,25.77,25.56,25.74,39700.0,25.57,25.77,25.56,25.74,39700.0
2008-04-17 15:10:00,25.74,25.83,25.69,25.79,45800.0,25.74,25.83,25.69,25.79,45800.0
2008-04-17 15:20:00,25.79,25.82,25.61,25.62,46700.0,25.79,25.82,25.61,25.62,46700.0
2008-04-17 15:30:00,25.61,25.68,25.53,25.61,117500.0,25.61,25.68,25.53,25.61,117500.0
2008-04-17 15:40:00,25.61,25.72,25.53,25.65,186400.0,25.61,25.72,25.53,25.65,186400.0
2008-04-17 15:50:00,25.65,25.67,25.47,25.47,197300.0,25.65,25.67,25.47,25.47,197300.0
2008-04-18 09:30:00,25.73,26.02,25.68,25.85,311200.0,25.73,26.02,25.68,25.85,311200.0
2008-04-18 09:40:00,25.83,25.83,25.3,25.69,130300.0,25.83,25.83,25.3,25.69,130300.0
2008-04-18 09:50:00,25.68,25.98,25.58,25.94,65100.0,25.68,25.98,25.58,25.94,65100.0
2008-04-18 10:00:00,25.95,25.99,25.95,25.99,51500.0,25.95,25.99,25.95,25.99,51500.0
2008-04-18 10:10:00,25.98,26.0,25.95,25.99,46800.0,25.98,26.0,25.95,25.99,46800.0
2008-04-18 10:20:00,25.99,26.01,25.97,25.98,53200.0,25.99,26.01,25.97,25.98,53200.0
2008-04-18 10:30:00,25.98,26.19,25.95,26.16,42700.0,25.98,26.19,25.95,26.16,42700.0
2008-04-18 10:40:00,26.18,26.38,26.13,26.14,51600.0,26.18,26.38,26.13,26.14,51600.0
2008-04-18 10:50:00,26.15,26.2,26.06,26.13,32100.0,26.15,26.2,26.06,26.13,32100.0
2008-04-18 11:00:00,26.13,26.16,26.08,26.14,42600.0,26.13,26.16,26.08,26.14,42600.0
2008-04-18 11:10:00,26.14,26.15,25.98,25.98,35500.0,26.14,26.15,25.98,25.98,35500.0
2008-04-18 11:20:00,25.99,26.0,25.98,26.0,24800.0,25.99,26.0,25.98,26.0,24800.0
2008-04-18 11:30:00,26.0,26.0,25.88,25.9,29700.0,26.0,26.0,25.88,25.9,29700.0
2008-04-18 11:40:00,25.9,26.0,25.9,25.99,19400.0,25.9,26.0,25.9,25.99,19400.0
2008-04-18 11:50:00,25.99,26.0,25.94,25.96,30000.0,25.99,26.0,25.94,25.96,30000.0
2008-04-18 12:00:00,25.97,26.0,25.95,25.97,31100.0,25.97,26.0,25.95,25.97,31100.0
2008-04-18 12:10:00,25.97,26.0,25.94,26.0,32500.0,25.97,26.0,25.94,26.0,32500.0
2008-04-18 12:20:00,25.99,26.0,25.95,25.95,20300.0,25.99,26.0,25.95,25.95,20300.0
2008-04-18 12:30:00,25.95,25.99,25.93,25.99,8600.0,25.95,25.99,25.93,25.99,8600.0
2008-04-18 12:40:00,26.0,26.0,25.96,25.96,22400.0,26.0,26.0,25.96,25.96,22400.0
2008-04-18 12:50:00,25.98,25.99,25.96,25.98,8900.0,25.98,25.99,25.96,25.98,8900.0
2008-04-18 13:00:00,25.98,26.0,25.97,25.99,18500.0,25.98,26.0,25.97,25.99,18500.0
2008-04-18 13:10:00,25.99,26.07,25.99,26.04,27200.0,25.99,26.07,25.99,26.04,27200.0
2008-04-18 13:20:00,26.02,26.05,25.97,26.01,26700.0,26.02,26.05,25.97,26.01,26700.0
2008-04-18 13:30:00,26.01,26.2,26.01,26.18,51900.0,26.01,26.2,26.01,26.18,51900.0
2008-04-18 13:40:00,26.18,26.27,26.18,26.25,19200.0,26.18,26.27,26.18,26.25,19200.0
2008-04-18 13:50:00,26.26,26.28,26.16,26.16,19600.0,26.26,26.28,26.16,26.16,19600.0
2008-04-18 14:00:00,26.15,26.16,26.05,26.06,32000.0,26.15,26.16,26.05,26.06,32000.0
2008-04-18 14:10:00,26.07,26.24,26.05,26.22,27500.0,26.07,26.24,26.05,26.22,27500.0
2008-04-18 14:20:00,26.21,26.21,26.08,26.11,30800.0,26.21,26.21,26.08,26.11,30800.0
2008-04-18 14:30:00,26.12,26.23,26.1,26.2,61900.0,26.12,26.23,26.1,26.2,61900.0
2008-04-18 14:40:00,26.2,26.2,26.06,26.1,54700.0,26.2,26.2,26.06,26.1,54700.0
2008-04-18 14:50:00,26.1,26.19,26.1,26.16,20100.0,26.1,26.19,26.1,26.16,20100.0
2008-04-18 15:00:00,26.17,26.21,26.12,26.2,27600.0,26.17,26.21,26.12,26.2,27600.0
2008-04-18 15:10:00,26.19,26.2,26.07,26.08,37700.0,26.19,26.2,26.07,26.08,37700.0
2008-04-18 15:20:00,26.08,26.09,26.01,26.08,45000.0,26.08,26.09,26.01,26.08,45000.0
2008-04-18 15:30:00,26.08,26.2,26.07,26.2,37900.0,26.08,26.2,26.07,26.2,37900.0
2008-04-18 15:40:00,26.19,26.24,26.02,26.05,87300.0,26.19,26.24,26.02,26.05,87300.0
2008-04-18 15:50:00,26.04,26.08,25.76,25.77,311200.0,26.04,26.08,25.76,25.77,311200.0
2008-04-21 09:30:00,25.7,26.02,25.59,25.87,70000.0,25.7,26.02,25.59,25.87,70000.0
2008-04-21 09:40:00,25.84,25.91,25.64,25.71,63500.0,25.84,25.91,25.64,25.71,63500.0
2008-04-21 09:50:00,25.72,25.75,25.62,25.64,35900.0,25.72,25.75,25.62,25.64,35900.0
2008-04-21 10:00:00,25.64,25.81,25.49,25.76,55100.0,25.64,25.81,25.49,25.76,55100.0
2008-04-21 10:10:00,25.76,25.92,25.68,25.9,55900.0,25.76,25.92,25.68,25.9,55900.0
2008-04-21 10:20:00,25.91,26.11,25.89,26.1,47200.0,25.91,26.11,25.89,26.1,47200.0
2008-04-21 10:30:00,26.11,26.19,25.98,26.1,40700.0,26.11,26.19,25.98,26.1,40700.0
2008-04-21 10:40:00,26.1,26.18,25.94,26.13,35600.0,26.1,26.18,25.94,26.13,35600.0
2008-04-21 10:50:00,26.13,26.18,26.02,26.02,17000.0,26.13,26.18,26.02,26.02,17000.0
2008-04-21 11:00:00,26.02,26.02,25.91,25.98,28900.0,26.02,26.02,25.91,25.98,28900.0
2008-04-21 11:10:00,25.98,26.04,25.98,26.04,18600.0,25.98,26.04,25.98,26.04,18600.0
2008-04-21 11:20:00,26.02,26.13,26.0,26.1,20800.0,26.02,26.13,26.0,26.1,20800.0
2008-04-21 11:30:00,26.1,26.28,26.1,26.22,20400.0,26.1,26.28,26.1,26.22,20400.0
2008-04-21 11:40:00,26.21,26.29,26.16,26.29,12700.0,26.21,26.29,26.16,26.29,12700.0
2008-04-21 11:50:00,26.3,26.48,26.3,26.46,26400.0,26.3,26.48,26.3,26.46,26400.0
2008-04-21 12:00:00,26.44,26.48,26.4,26.48,40900.0,26.44,26.48,26.4,26.48,40900.0
2008-04-21 12:10:00,26.47,26.48,26.36,26.4,42100.0,26.47,26.48,26.36,26.4,42100.0
2008-04-21 12:20:00,26.38,26.5,26.36,26.41,27600.0,26.38,26.5,26.36,26.41,27600.0
2008-04-21 12:30:00,26.42,26.45,26.36,26.38,15400.0,26.42,26.45,26.36,26.38,15400.0
2008-04-21 12:40:00,26.37,26.46,26.37,26.43,6900.0,26.37,26.46,26.37,26.43,6900.0
2008-04-21 12:50:00,26.41,26.43,26.36,26.38,15200.0,26.41,26.43,26.36,26.38,15200.0
2008-04-21 13:00:00,26.39,26.46,26.36,26.46,17500.0,26.39,26.46,26.36,26.46,17500.0
2008-04-21 13:10:00,26.45,26.48,26.42,26.47,13900.0,26.45,26.48,26.42,26.47,13900.0
2008-04-21 13:20:00,26.48,26.48,26.36,26.38,13400.0,26.48,26.48,26.36,26.38,13400.0
2008-04-21 13:30:00,26.38,26.42,26.35,26.38,9900.0,26.38,26.42,26.35,26.38,9900.0
2008-04-21 13:40:00,26.39,26.45,26.29,26.45,36000.0,26.39,26.45,26.29,26.45,36000.0
2008-04-21 13:50:00,26.45,26.54,26.41,26.52,87200.0,26.45,26.54,26.41,26.52,87200.0
2008-04-21 14:00:00,26.53,26.56,26.36,26.48,46200.0,26.53,26.56,26.36,26.48,46200.0
2008-04-21 14:10:00,26.48,26.63,26.47,26.63,34700.0,26.48,26.63,26.47,26.63,34700.0
2008-04-21 14:20:00,26.64,26.66,26.58,26.6,27900.0,26.64,26.66,26.58,26.6,27900.0
2008-04-21 14:30:00,26.6,26.66,26.57,26.63,44000.0,26.6,26.66,26.57,26.63,44000.0
2008-04-21 14:40:00,26.61,26.67,26.59,26.66,25100.0,26.61,26.67,26.59,26.66,25100.0
2008-04-21 14:50:00,26.66,26.68,26.61,26.62,28900.0,26.66,26.68,26.61,26.62,28900.0
2008-04-21 15:00:00,26.62,26.73,26.6,26.67,56200.0,26.62,26.73,26.6,26.67,56200.0
2008-04-21 15:10:00,26.66,26.66,26.57,26.63,33900.0,26.66,26.66,26.57,26.63,33900.0
2008-04-21 15:20:00,26.63,26.67,26.53,26.57,101100.0,26.63,26.67,26.53,26.57,101100.0
2008-04-21 15:30:00,26.57,26.65,26.54,26.57,94200.0,26.57,26.65,26.54,26.57,94200.0
2008-04-21 15:40:00,26.58,26.6,26.48,26.53,65800.0,26.58,26.6,26.48,26.53,65800.0
2008-04-21 15:50:00,26.52,26.58,26.17,26.33,219800.0,26.52,26.58,26.17,26.33,219800.0
2008-04-22 09:30:00,26.52,27.0,26.52,26.77,129400.0,26.52,27.0,26.52,26.77,129400.0
2008-04-22 09:40:00,26.77,27.67,26.75,27.66,258900.0,26.77,27.67,26.75,27.66,258900.0
2008-04-22 09:50:00,27.69,28.42,27.53,28.38,370700.0,27.69,28.42,27.53,28.38,370700.0
2008-04-22 10:00:00,28.38,28.66,27.99,28.29,348300.0,28.38,28.66,27.99,28.29,348300.0
2008-04-22 10:10:00,28.3,28.42,27.75,27.92,178200.0,28.3,28.42,27.75,27.92,178200.0
2008-04-22 10:20:00,27.94,27.94,27.75,27.76,86300.0,27.94,27.94,27.75,27.76,86300.0
2008-04-22 10:30:00,27.79,27.95,27.77,27.88,82400.0,27.79,27.95,27.77,27.88,82400.0
2008-04-22 10:40:00,27.94,28.08,27.82,28.08,100500.0,27.94,28.08,27.82,28.08,100500.0
2008-04-22 10:50:00,28.08,28.1,27.93,27.94,71200.0,28.08,28.1,27.93,27.94,71200.0
2008-04-22 11:00:00,27.93,27.93,27.47,27.48,97600.0,27.93,27.93,27.47,27.48,97600.0
2008-04-22 11:10:00,27.49,27.65,27.44,27.51,96000.0,27.49,27.65,27.44,27.51,96000.0
2008-04-22 11:20:00,27.51,27.6,27.43,27.53,54900.0,27.51,27.6,27.43,27.53,54900.0
2008-04-22 11:30:00,27.52,27.54,27.44,27.54,42600.0,27.52,27.54,27.44,27.54,42600.0
2008-04-22 11:40:00,27.56,27.8,27.56,27.58,65600.0,27.56,27.8,27.56,27.58,65600.0
2008-04-22 11:50:00,27.57,27.61,27.33,27.42,46900.0,27.57,27.61,27.33,27.42,46900.0
2008-04-22 12:00:00,27.43,27.44,27.31,27.33,48900.0,27.43,27.44,27.31,27.33,48900.0
2008-04-22 12:10:00,27.34,27.35,26.98,27.03,96600.0,27.34,27.35,26.98,27.03,96600.0
2008-04-22 12:20:00,27.0,27.04,26.95,26.95,79300.0,27.0,27.04,26.95,26.95,79300.0
2008-04-22 12:30:00,26.95,27.0,26.82,26.85,243000.0,26.95,27.0,26.82,26.85,243000.0
2008-04-22 12:40:00,26.84,27.04,26.83,27.0,77200.0,26.84,27.04,26.83,27.0,77200.0
2008-04-22 12:50:00,27.01,27.05,26.96,26.99,26500.0,27.01,27.05,26.96,26.99,26500.0
2008-04-22 13:00:00,26.99,27.17,26.99,27.1,49200.0,26.99,27.17,26.99,27.1,49200.0
2008-04-22 13:10:00,27.1,27.12,27.05,27.07,32500.0,27.1,27.12,27.05,27.07,32500.0
2008-04-22 13:20:00,27.07,27.18,27.05,27.11,33900.0,27.07,27.18,27.05,27.11,33900.0
2008-04-22 13:30:00,27.11,27.12,27.06,27.08,57400.0,27.11,27.12,27.06,27.08,57400.0
2008-04-22 13:40:00,27.09,27.33,27.06,27.33,112700.0,27.09,27.33,27.06,27.33,112700.0
2008-04-22 13:50:00,27.34,27.45,27.15,27.45,107300.0,27.34,27.45,27.15,27.45,107300.0
2008-04-22 14:00:00,27.47,27.54,27.39,27.43,60000.0,27.47,27.54,27.39,27.43,60000.0
2008-04-22 14:10:00,27.43,27.44,27.27,27.31,58000.0,27.43,27.44,27.27,27.31,58000.0
2008-04-22 14:20:00,27.31,27.39,27.24,27.25,36200.0,27.31,27.39,27.24,27.25,36200.0
2008-04-22 14:30:00,27.23,27.28,27.16,27.19,42400.0,27.23,27.28,27.16,27.19,42400.0
2008-04-22 14:40:00,27.19,27.22,27.16,27.16,28500.0,27.19,27.22,27.16,27.16,28500.0
2008-04-22 14:50:00,27.15,27.17,27.0,27.09,73400.0,27.15,27.17,27.0,27.09,73400.0
2008-04-22 15:00:00,27.09,27.17,27.03,27.06,79400.0,27.09,27.17,27.03,27.06,79400.0
2008-04-22 15:10:00,27.06,27.09,26.92,27.01,106700.0,27.06,27.09,26.92,27.01,106700.0
2008-04-22 15:20:00,27.02,27.08,26.92,26.95,121600.0,27.02,27.08,26.92,26.95,121600.0
2008-04-22 15:30:00,26.95,27.03,26.85,27.02,119700.0,26.95,27.03,26.85,27.02,119700.0
2008-04-22 15:40:00,27.02,27.17,26.98,27.0,106500.0,27.02,27.17,26.98,27.0,106500.0
2008-04-22 15:50:00,27.0,27.06,26.97,27.0,134900.0,27.0,27.06,26.97,27.0,134900.0
2008-04-23 09:30:00,26.97,27.44,26.9,26.95,331100.0,26.97,27.44,26.9,26.95,331100.0
2008-04-23 09:40:00,26.93,26.96,26.06,26.23,177700.0,26.93,26.96,26.06,26.23,177700.0
2008-04-23 09:50:00,26.23,26.23,25.77,25.87,196400.0,26.23,26.23,25.77,25.87,196400.0
2008-04-23 10:00:00,25.86,25.91,25.64,25.77,304300.0,25.86,25.91,25.64,25.77,304300.0
2008-04-23 10:10:00,25.78,25.93,25.6,25.89,151100.0,25.78,25.93,25.6,25.89,151100.0
2008-04-23 10:20:00,25.91,26.11,25.89,25.97,101900.0,25.91,26.11,25.89,25.97,101900.0
2008-04-23 10:30:00,26.01,26.02,25.64,25.65,86200.0,26.01,26.02,25.64,25.65,86200.0
2008-04-23 10:40:00,25.67,25.67,25.25,25.62,172300.0,25.67,25.67,25.25,25.62,172300.0
2008-04-23 10:50:00,25.63,25.66,25.56,25.62,45700.0,25.63,25.66,25.56,25.62,45700.0
2008-04-23 11:00:00,25.62,25.71,25.5,25.58,81300.0,25.62,25.71,25.5,25.58,81300.0
2008-04-23 11:10:00,25.57,25.6,25.53,25.53,36200.0,25.57,25.6,25.53,25.53,36200.0
2008-04-23 11:20:00,25.54,25.6,25.46,25.47,56900.0,25.54,25.6,25.46,25.47,56900.0
2008-04-23 11:30:00,25.46,25.46,25.24,25.44,53200.0,25.46,25.46,25.24,25.44,53200.0
2008-04-23 11:40:00,25.42,25.59,25.42,25.59,39600.0,25.42,25.59,25.42,25.59,39600.0
2008-04-23 11:50:00,25.59,25.59,25.26,25.28,70700.0,25.59,25.59,25.26,25.28,70700.0
2008-04-23 12:00:00,25.28,25.37,25.25,25.3,70900.0,25.28,25.37,25.25,25.3,70900.0
2008-04-23 12:10:00,25.31,25.38,25.25,25.26,120900.0,25.31,25.38,25.25,25.26,120900.0
2008-04-23 12:20:00,25.27,25.28,25.09,25.26,87900.0,25.27,25.28,25.09,25.26,87900.0
2008-04-23 12:30:00,25.27,25.33,25.15,25.3,151100.0,25.27,25.33,25.15,25.3,151100.0
2008-04-23 12:40:00,25.3,25.48,25.3,25.46,32100.0,25.3,25.48,25.3,25.46,32100.0
2008-04-23 12:50:00,25.46,25.55,25.46,25.48,27000.0,25.46,25.55,25.46,25.48,27000.0
2008-04-23 13:00:00,25.48,25.52,25.44,25.49,32300.0,25.48,25.52,25.44,25.49,32300.0
2008-04-23 13:10:00,25.49,25.56,25.48,25.52,20000.0,25.49,25.56,25.48,25.52,20000.0
2008-04-23 13:20:00,25.51,25.62,25.51,25.6,43800.0,25.51,25.62,25.51,25.6,43800.0
2008-04-23 13:30:00,25.61,25.76,25.6,25.75,68500.0,25.61,25.76,25.6,25.75,68500.0
2008-04-23 13:40:00,25.73,25.82,25.67,25.75,38700.0,25.73,25.82,25.67,25.75,38700.0
2008-04-23 13:50:00,25.76,25.84,25.73,25.81,35300.0,25.76,25.84,25.73,25.81,35300.0
2008-04-23 14:00:00,25.82,25.84,25.72,25.81,89900.0,25.82,25.84,25.72,25.81,89900.0
2008-04-23 14:10:00,25.81,26.01,25.81,25.89,74600.0,25.81,26.01,25.81,25.89,74600.0
2008-04-23 14:20:00,25.9,25.94,25.83,25.86,45900.0,25.9,25.94,25.83,25.86,45900.0
2008-04-23 14:30:00,25.86,25.98,25.83,25.88,61400.0,25.86,25.98,25.83,25.88,61400.0
2008-04-23 14:40:00,25.89,25.94,25.83,25.93,52300.0,25.89,25.94,25.83,25.93,52300.0
2008-04-23 14:50:00,25.94,26.0,25.91,25.99,43300.0,25.94,26.0,25.91,25.99,43300.0
2008-04-23 15:00:00,26.0,26.04,25.91,25.97,222400.0,26.0,26.04,25.91,25.97,222400.0
2008-04-23 15:10:00,25.99,26.01,25.95,26.0,78800.0,25.99,26.01,25.95,26.0,78800.0
2008-04-23 15:20:00,25.99,26.13,25.9,25.93,92300.0,25.99,26.13,25.9,25.93,92300.0
2008-04-23 15:30:00,25.93,26.0,25.86,26.0,68600.0,25.93,26.0,25.86,26.0,68600.0
2008-04-23 15:40:00,25.99,25.99,25.86,25.98,108600.0,25.99,25.99,25.86,25.98,108600.0
2008-04-23 15:50:00,25.98,26.0,25.86,25.99,176300.0,25.98,26.0,25.86,25.99,176300.0
2008-04-24 09:30:00,24.95,25.24,24.4,24.47,431500.0,24.95,25.24,24.4,24.47,431500.0
2008-04-24 09:40:00,24.47,24.66,24.4,24.42,309200.0,24.47,24.66,24.4,24.42,309200.0
2008-04-24 09:50:00,24.43,24.43,24.02,24.16,250700.0,24.43,24.43,24.02,24.16,250700.0
2008-04-24 10:00:00,24.16,24.16,23.75,23.77,305300.0,24.16,24.16,23.75,23.77,305300.0
2008-04-24 10:10:00,23.77,24.0,23.75,23.92,146800.0,23.77,24.0,23.75,23.92,146800.0
2008-04-24 10:20:00,23.92,24.22,23.88,24.1,171100.0,23.92,24.22,23.88,24.1,171100.0
2008-04-24 10:30:00,24.11,24.58,24.1,24.48,219300.0,24.11,24.58,24.1,24.48,219300.0
2008-04-24 10:40:00,24.45,24.68,24.31,24.6,123200.0,24.45,24.68,24.31,24.6,123200.0
2008-04-24 10:50:00,24.58,24.58,24.28,24.41,53700.0,24.58,24.58,24.28,24.41,53700.0
2008-04-24 11:00:00,24.41,24.41,24.35,24.39,26800.0,24.41,24.41,24.35,24.39,26800.0
2008-04-24 11:10:00,24.39,24.45,24.3,24.33,44100.0,24.39,24.45,24.3,24.33,44100.0
2008-04-24 11:20:00,24.31,24.31,24.15,24.23,68100.0,24.31,24.31,24.15,24.23,68100.0
2008-04-24 11:30:00,24.21,24.5,24.21,24.5,50700.0,24.21,24.5,24.21,24.5,50700.0
2008-04-24 11:40:00,24.5,24.57,24.46,24.51,65400.0,24.5,24.57,24.46,24.51,65400.0
2008-04-24 11:50:00,24.52,24.55,24.31,24.33,41500.0,24.52,24.55,24.31,24.33,41500.0
2008-04-24 12:00:00,24.31,24.52,24.31,24.49,49800.0,24.31,24.52,24.31,24.49,49800.0
2008-04-24 12:10:00,24.48,24.6,24.48,24.6,65800.0,24.48,24.6,24.48,24.6,65800.0
2008-04-24 12:20:00,24.59,24.73,24.59,24.67,59200.0,24.59,24.73,24.59,24.67,59200.0
2008-04-24 12:30:00,24.66,25.06,24.66,25.0,90900.0,24.66,25.06,24.66,25.0,90900.0
2008-04-24 12:40:00,25.0,25.34,24.95,24.99,191400.0,25.0,25.34,24.95,24.99,191400.0
2008-04-24 12:50:00,25.0,25.1,24.93,24.95,51300.0,25.0,25.1,24.93,24.95,51300.0
2008-04-24 13:00:00,24.95,25.31,24.94,25.31,79300.0,24.95,25.31,24.94,25.31,79300.0
2008-04-24 13:10:00,25.28,25.34,25.21,25.26,77900.0,25.28,25.34,25.21,25.26,77900.0
2008-04-24 13:20:00,25.28,25.3,25.14,25.14,36900.0,25.28,25.3,25.14,25.14,36900.0
2008-04-24 13:30:00,25.13,25.18,24.95,25.01,70200.0,25.13,25.18,24.95,25.01,70200.0
2008-04-24 13:40:00,25.02,25.13,24.95,25.09,76200.0,25.02,25.13,24.95,25.09,76200.0
2008-04-24 13:50:00,25.09,25.11,25.0,25.11,51600.0,25.09,25.11,25.0,25.11,51600.0
2008-04-24 14:00:00,25.1,25.13,25.0,25.02,65300.0,25.1,25.13,25.0,25.02,65300.0
2008-04-24 14:10:00,25.02,25.12,25.0,25.08,190600.0,25.02,25.12,25.0,25.08,190600.0
2008-04-24 14:20:00,25.09,25.34,25.09,25.11,84100.0,25.09,25.34,25.09,25.11,84100.0
2008-04-24 14:30:00,25.11,25.22,25.04,25.14,42100.0,25.11,25.22,25.04,25.14,42100.0
2008-04-24 14:40:00,25.14,25.17,25.11,25.16,28200.0,25.14,25.17,25.11,25.16,28200.0
2008-04-24 14:50:00,25.16,25.17,24.98,25.06,59700.0,25.16,25.17,24.98,25.06,59700.0
2008-04-24 15:00:00,25.06,25.18,25.05,25.18,31300.0,25.06,25.18,25.05,25.18,31300.0
2008-04-24 15:10:00,25.17,25.18,25.06,25.09,46000.0,25.17,25.18,25.06,25.09,46000.0
2008-04-24 15:20:00,25.09,25.13,24.99,25.05,89500.0,25.09,25.13,24.99,25.05,89500.0
2008-04-24 15:30:00,25.05,25.06,24.87,24.88,116000.0,25.05,25.06,24.87,24.88,116000.0
2008-04-24 15:40:00,24.88,24.88,24.79,24.85,101300.0,24.88,24.88,24.79,24.85,101300.0
2008-04-24 15:50:00,24.85,24.94,24.83,24.9,115600.0,24.85,24.94,24.83,24.9,115600.0
2008-04-25 09:30:00,24.85,25.24,24.84,25.14,96200.0,24.85,25.24,24.84,25.14,96200.0
2008-04-25 09:40:00,25.11,25.24,25.1,25.21,158400.0,25.11,25.24,25.1,25.21,158400.0
2008-04-25 09:50:00,25.21,25.24,25.13,25.21,106500.0,25.21,25.24,25.13,25.21,106500.0
2008-04-25 10:00:00,25.19,25.22,24.85,25.0,90300.0,25.19,25.22,24.85,25.0,90300.0
2008-04-25 10:10:00,25.0,25.04,24.79,24.94,145900.0,25.0,25.04,24.79,24.94,145900.0
2008-04-25 10:20:00,24.92,24.92,24.55,24.81,74600.0,24.92,24.92,24.55,24.81,74600.0
2008-04-25 10:30:00,24.8,24.86,24.74,24.75,78500.0,24.8,24.86,24.74,24.75,78500.0
2008-04-25 10:40:00,24.75,24.77,24.51,24.6,65900.0,24.75,24.77,24.51,24.6,65900.0
2008-04-25 10:50:00,24.61,24.68,24.59,24.66,40100.0,24.61,24.68,24.59,24.66,40100.0
2008-04-25 11:00:00,24.67,24.71,24.5,24.63,51500.0,24.67,24.71,24.5,24.63,51500.0
2008-04-25 11:10:00,24.62,24.72,24.49,24.52,60800.0,24.62,24.72,24.49,24.52,60800.0
2008-04-25 11:20:00,24.52,24.55,24.5,24.55,11400.0,24.52,24.55,24.5,24.55,11400.0
2008-04-25 11:30:00,24.56,24.6,24.54,24.56,10400.0,24.56,24.6,24.54,24.56,10400.0
2008-04-25 11:40:00,24.57,24.71,24.55,24.71,10700.0,24.57,24.71,24.55,24.71,10700.0
2008-04-25 11:50:00,24.72,24.83,24.69,24.77,46900.0,24.72,24.83,24.69,24.77,46900.0
2008-04-25 12:00:00,24.78,24.79,24.7,24.78,33000.0,24.78,24.79,24.7,24.78,33000.0
2008-04-25 12:10:00,24.79,24.82,24.78,24.78,16300.0,24.79,24.82,24.78,24.78,16300.0
2008-04-25 12:20:00,24.78,24.78,24.69,24.75,27800.0,24.78,24.78,24.69,24.75,27800.0
2008-04-25 12:30:00,24.76,24.83,24.76,24.83,25400.0,24.76,24.83,24.76,24.83,25400.0
2008-04-25 12:40:00,24.84,24.93,24.84,24.9,26700.0,24.84,24.93,24.84,24.9,26700.0
2008-04-25 12:50:00,24.9,24.94,24.89,24.92,15800.0,24.9,24.94,24.89,24.92,15800.0
2008-04-25 13:00:00,24.9,24.98,24.9,24.94,16900.0,24.9,24.98,24.9,24.94,16900.0
2008-04-25 13:10:00,24.95,24.96,24.85,24.87,19800.0,24.95,24.96,24.85,24.87,19800.0
2008-04-25 13:20:00,24.87,24.89,24.85,24.87,14100.0,24.87,24.89,24.85,24.87,14100.0
2008-04-25 13:30:00,24.89,24.97,24.83,24.95,16000.0,24.89,24.97,24.83,24.95,16000.0
2008-04-25 13:40:00,24.95,24.98,24.9,24.9,12200.0,24.95,24.98,24.9,24.9,12200.0
2008-04-25 13:50:00,24.9,24.97,24.86,24.95,24700.0,24.9,24.97,24.86,24.95,24700.0
2008-04-25 14:00:00,24.96,25.03,24.92,25.02,23800.0,24.96,25.03,24.92,25.02,23800.0
2008-04-25 14:10:00,25.02,25.09,24.97,25.09,60500.0,25.02,25.09,24.97,25.09,60500.0
2008-04-25 14:20:00,25.09,25.21,25.08,25.2,90500.0,25.09,25.21,25.08,25.2,90500.0
2008-04-25 14:30:00,25.21,25.27,25.19,25.23,87800.0,25.21,25.27,25.19,25.23,87800.0
2008-04-25 14:40:00,25.23,25.25,25.1,25.24,63500.0,25.23,25.25,25.1,25.24,63500.0
2008-04-25 14:50:00,25.25,25.32,25.21,25.23,44200.0,25.25,25.32,25.21,25.23,44200.0
2008-04-25 15:00:00,25.23,25.36,25.21,25.36,45600.0,25.23,25.36,25.21,25.36,45600.0
2008-04-25 15:10:00,25.36,25.56,25.35,25.5,153400.0,25.36,25.56,25.35,25.5,153400.0
2008-04-25 15:20:00,25.51,25.67,25.5,25.54,125200.0,25.51,25.67,25.5,25.54,125200.0
2008-04-25 15:30:00,25.54,25.61,25.5,25.54,48800.0,25.54,25.61,25.5,25.54,48800.0
2008-04-25 15:40:00,25.52,25.58,25.48,25.52,89700.0,25.52,25.58,25.48,25.52,89700.0
2008-04-25 15:50:00,25.53,25.73,25.52,25.73,220100.0,25.53,25.73,25.52,25.73,220100.0
2008-04-28 09:30:00,26.0,26.2,25.74,25.76,161000.0,26.0,26.2,25.74,25.76,161000.0
2008-04-28 09:40:00,25.77,25.79,25.45,25.47,153000.0,25.77,25.79,25.45,25.47,153000.0
2008-04-28 09:50:00,25.46,25.49,25.19,25.25,191900.0,25.46,25.49,25.19,25.25,191900.0
2008-04-28 10:00:00,25.25,25.32,25.1,25.1,125100.0,25.25,25.32,25.1,25.1,125100.0
2008-04-28 10:10:00,25.11,25.11,24.89,25.02,210400.0,25.11,25.11,24.89,25.02,210400.0
2008-04-28 10:20:00,25.02,25.27,25.02,25.21,120700.0,25.02,25.27,25.02,25.21,120700.0
2008-04-28 10:30:00,25.22,25.48,25.22,25.31,102100.0,25.22,25.48,25.22,25.31,102100.0
2008-04-28 10:40:00,25.33,25.45,25.32,25.4,44400.0,25.33,25.45,25.32,25.4,44400.0
2008-04-28 10:50:00,25.4,25.46,25.4,25.43,44600.0,25.4,25.46,25.4,25.43,44600.0
2008-04-28 11:00:00,25.45,25.6,25.41,25.54,43900.0,25.45,25.6,25.41,25.54,43900.0
2008-04-28 11:10:00,25.53,25.53,25.39,25.41,36800.0,25.53,25.53,25.39,25.41,36800.0
2008-04-28 11:20:00,25.41,25.52,25.4,25.5,39700.0,25.41,25.52,25.4,25.5,39700.0
2008-04-28 11:30:00,25.52,25.62,25.51,25.56,40700.0,25.52,25.62,25.51,25.56,40700.0
2008-04-28 11:40:00,25.55,25.79,25.54,25.76,43100.0,25.55,25.79,25.54,25.76,43100.0
2008-04-28 11:50:00,25.77,25.83,25.71,25.76,58000.0,25.77,25.83,25.71,25.76,58000.0
2008-04-28 12:00:00,25.77,25.91,25.75,25.85,93300.0,25.77,25.91,25.75,25.85,93300.0
2008-04-28 12:10:00,25.85,25.85,25.72,25.76,72800.0,25.85,25.85,25.72,25.76,72800.0
2008-04-28 12:20:00,25.75,25.91,25.74,25.89,33400.0,25.75,25.91,25.74,25.89,33400.0
2008-04-28 12:30:00,25.88,25.9,25.85,25.85,72100.0,25.88,25.9,25.85,25.85,72100.0
2008-04-28 12:40:00,25.83,25.88,25.8,25.87,28100.0,25.83,25.88,25.8,25.87,28100.0
2008-04-28 12:50:00,25.86,25.92,25.82,25.9,23500.0,25.86,25.92,25.82,25.9,23500.0
2008-04-28 13:00:00,25.91,25.97,25.9,25.94,39000.0,25.91,25.97,25.9,25.94,39000.0
2008-04-28 13:10:00,25.95,26.01,25.94,25.97,68500.0,25.95,26.01,25.94,25.97,68500.0
2008-04-28 13:20:00,25.98,26.0,25.95,26.0,30000.0,25.98,26.0,25.95,26.0,30000.0
2008-04-28 13:30:00,26.0,26.14,26.0,26.01,84400.0,26.0,26.14,26.0,26.01,84400.0
2008-04-28 13:40:00,26.01,26.01,25.97,26.0,74100.0,26.01,26.01,25.97,26.0,74100.0
2008-04-28 13:50:00,26.0,26.01,25.81,25.82,69300.0,26.0,26.01,25.81,25.82,69300.0
2008-04-28 14:00:00,25.82,25.87,25.78,25.81,45900.0,25.82,25.87,25.78,25.81,45900.0
2008-04-28 14:10:00,25.81,25.86,25.67,25.79,121900.0,25.81,25.86,25.67,25.79,121900.0
2008-04-28 14:20:00,25.8,25.8,25.71,25.71,43800.0,25.8,25.8,25.71,25.71,43800.0
2008-04-28 14:30:00,25.7,25.79,25.7,25.75,50100.0,25.7,25.79,25.7,25.75,50100.0
2008-04-28 14:40:00,25.75,25.84,25.74,25.76,63800.0,25.75,25.84,25.74,25.76,63800.0
2008-04-28 14:50:00,25.76,25.86,25.7,25.86,43200.0,25.76,25.86,25.7,25.86,43200.0
2008-04-28 15:00:00,25.86,25.89,25.83,25.89,49900.0,25.86,25.89,25.83,25.89,49900.0
2008-04-28 15:10:00,25.88,25.96,25.88,25.92,59900.0,25.88,25.96,25.88,25.92,59900.0
2008-04-28 15:20:00,25.92,25.93,25.77,25.78,45300.0,25.92,25.93,25.77,25.78,45300.0
2008-04-28 15:30:00,25.78,25.81,25.69,25.72,50200.0,25.78,25.81,25.69,25.72,50200.0
2008-04-28 15:40:00,25.72,25.75,25.71,25.72,36900.0,25.72,25.75,25.71,25.72,36900.0
2008-04-28 15:50:00,25.72,25.84,25.72,25.75,123300.0,25.72,25.84,25.72,25.75,123300.0
2008-04-29 09:30:00,25.91,26.31,25.82,26.3,48800.0,25.91,26.31,25.82,26.3,48800.0
2008-04-29 09:40:00,26.3,26.31,25.88,25.94,65200.0,26.3,26.31,25.88,25.94,65200.0
2008-04-29 09:50:00,25.92,26.02,25.91,25.98,31600.0,25.92,26.02,25.91,25.98,31600.0
2008-04-29 10:00:00,26.0,26.23,25.95,26.2,82900.0,26.0,26.23,25.95,26.2,82900.0
2008-04-29 10:10:00,26.2,26.25,26.11,26.13,26700.0,26.2,26.25,26.11,26.13,26700.0
2008-04-29 10:20:00,26.13,26.15,26.06,26.06,29300.0,26.13,26.15,26.06,26.06,29300.0
2008-04-29 10:30:00,26.06,26.14,25.98,26.13,31900.0,26.06,26.14,25.98,26.13,31900.0
2008-04-29 10:40:00,26.12,26.14,26.05,26.06,28900.0,26.12,26.14,26.05,26.06,28900.0
2008-04-29 10:50:00,26.05,26.1,25.94,25.97,19500.0,26.05,26.1,25.94,25.97,19500.0
2008-04-29 11:00:00,25.97,25.99,25.8,25.97,28700.0,25.97,25.99,25.8,25.97,28700.0
2008-04-29 11:10:00,25.97,26.09,25.97,26.03,23100.0,25.97,26.09,25.97,26.03,23100.0
2008-04-29 11:20:00,26.03,26.06,25.99,26.02,12700.0,26.03,26.06,25.99,26.02,12700.0
2008-04-29 11:30:00,26.03,26.08,26.02,26.04,16400.0,26.03,26.08,26.02,26.04,16400.0
2008-04-29 11:40:00,26.04,26.15,26.04,26.08,35600.0,26.04,26.15,26.04,26.08,35600.0
2008-04-29 11:50:00,26.08,26.13,26.06,26.08,25600.0,26.08,26.13,26.06,26.08,25600.0
2008-04-29 12:00:00,26.08,26.17,26.06,26.16,47700.0,26.08,26.17,26.06,26.16,47700.0
2008-04-29 12:10:00,26.16,26.27,26.12,26.19,33000.0,26.16,26.27,26.12,26.19,33000.0
2008-04-29 12:20:00,26.21,26.23,26.18,26.23,25700.0,26.21,26.23,26.18,26.23,25700.0
2008-04-29 12:30:00,26.21,26.37,26.2,26.21,36100.0,26.21,26.37,26.2,26.21,36100.0
2008-04-29 12:40:00,26.21,26.25,26.2,26.23,19400.0,26.21,26.25,26.2,26.23,19400.0
2008-04-29 12:50:00,26.23,26.31,26.2,26.26,37900.0,26.23,26.31,26.2,26.26,37900.0
2008-04-29 13:00:00,26.27,26.41,26.19,26.39,97700.0,26.27,26.41,26.19,26.39,97700.0
2008-04-29 13:10:00,26.4,26.53,26.39,26.45,188000.0,26.4,26.53,26.39,26.45,188000.0
2008-04-29 13:20:00,26.44,26.51,26.42,26.43,57400.0,26.44,26.51,26.42,26.43,57400.0
2008-04-29 13:30:00,26.44,26.55,26.43,26.52,84700.0,26.44,26.55,26.43,26.52,84700.0
2008-04-29 13:40:00,26.51,26.56,26.43,26.45,42600.0,26.51,26.56,26.43,26.45,42600.0
2008-04-29 13:50:00,26.45,26.56,26.42,26.48,72900.0,26.45,26.56,26.42,26.48,72900.0
2008-04-29 14:00:00,26.47,26.48,26.41,26.45,72300.0,26.47,26.48,26.41,26.45,72300.0
2008-04-29 14:10:00,26.46,26.5,26.43,26.45,43800.0,26.46,26.5,26.43,26.45,43800.0
2008-04-29 14:20:00,26.45,26.57,26.44,26.46,90800.0,26.45,26.57,26.44,26.46,90800.0
2008-04-29 14:30:00,26.45,26.48,26.38,26.38,80100.0,26.45,26.48,26.38,26.38,80100.0
2008-04-29 14:40:00,26.38,26.6,26.35,26.51,105500.0,26.38,26.6,26.35,26.51,105500.0
2008-04-29 14:50:00,26.51,26.56,26.47,26.48,30700.0,26.51,26.56,26.47,26.48,30700.0
2008-04-29 15:00:00,26.48,26.64,26.47,26.59,172500.0,26.48,26.64,26.47,26.59,172500.0
2008-04-29 15:10:00,26.57,26.58,26.48,26.48,31600.0,26.57,26.58,26.48,26.48,31600.0
2008-04-29 15:20:00,26.49,26.49,26.37,26.37,41400.0,26.49,26.49,26.37,26.37,41400.0
2008-04-29 15:30:00,26.37,26.43,26.34,26.42,42700.0,26.37,26.43,26.34,26.42,42700.0
2008-04-29 15:40:00,26.42,26.42,26.28,26.32,71400.0,26.42,26.42,26.28,26.32,71400.0
2008-04-29 15:50:00,26.31,26.45,26.27,26.33,164800.0,26.31,26.45,26.27,26.33,164800.0
2008-04-30 09:30:00,26.37,26.66,26.32,26.59,23800.0,26.37,26.66,26.32,26.59,23800.0
2008-04-30 09:40:00,26.6,26.61,26.15,26.19,48800.0,26.6,26.61,26.15,26.19,48800.0
2008-04-30 09:50:00,26.18,26.25,26.06,26.19,45500.0,26.18,26.25,26.06,26.19,45500.0
2008-04-30 10:00:00,26.19,26.36,26.06,26.36,37500.0,26.19,26.36,26.06,26.36,37500.0
2008-04-30 10:10:00,26.35,26.35,26.08,26.1,42800.0,26.35,26.35,26.08,26.1,42800.0
2008-04-30 10:20:00,26.1,26.16,26.01,26.01,41500.0,26.1,26.16,26.01,26.01,41500.0
2008-04-30 10:30:00,26.01,26.05,25.89,25.92,36900.0,26.01,26.05,25.89,25.92,36900.0
2008-04-30 10:40:00,25.93,26.05,25.93,26.03,20400.0,25.93,26.05,25.93,26.03,20400.0
2008-04-30 10:50:00,26.02,26.06,25.94,26.05,39800.0,26.02,26.06,25.94,26.05,39800.0
2008-04-30 11:00:00,26.05,26.26,26.0,26.2,46500.0,26.05,26.26,26.0,26.2,46500.0
2008-04-30 11:10:00,26.18,26.27,26.06,26.14,22300.0,26.18,26.27,26.06,26.14,22300.0
2008-04-30 11:20:00,26.13,26.15,26.09,26.12,10300.0,26.13,26.15,26.09,26.12,10300.0
2008-04-30 11:30:00,26.12,26.13,26.02,26.06,30200.0,26.12,26.13,26.02,26.06,30200.0
2008-04-30 11:40:00,26.06,26.08,25.99,26.0,30100.0,26.06,26.08,25.99,26.0,30100.0
2008-04-30 11:50:00,26.0,26.1,25.98,26.04,25200.0,26.0,26.1,25.98,26.04,25200.0
2008-04-30 12:00:00,26.03,26.06,25.99,25.99,18000.0,26.03,26.06,25.99,25.99,18000.0
2008-04-30 12:10:00,25.99,26.09,25.97,25.99,26600.0,25.99,26.09,25.97,25.99,26600.0
2008-04-30 12:20:00,25.96,25.98,25.91,25.93,13600.0,25.96,25.98,25.91,25.93,13600.0
2008-04-30 12:30:00,25.9,25.96,25.9,25.92,4700.0,25.9,25.96,25.9,25.92,4700.0
2008-04-30 12:40:00,25.91,25.91,25.85,25.87,8100.0,25.91,25.91,25.85,25.87,8100.0
2008-04-30 12:50:00,25.89,25.98,25.89,25.95,9500.0,25.89,25.98,25.89,25.95,9500.0
2008-04-30 13:00:00,25.95,26.02,25.94,26.02,6900.0,25.95,26.02,25.94,26.02,6900.0
2008-04-30 13:10:00,26.02,26.02,25.88,25.9,14400.0,26.02,26.02,25.88,25.9,14400.0
2008-04-30 13:20:00,25.9,25.9,25.84,25.87,25900.0,25.9,25.9,25.84,25.87,25900.0
2008-04-30 13:30:00,25.86,25.88,25.82,25.88,12300.0,25.86,25.88,25.82,25.88,12300.0
2008-04-30 13:40:00,25.89,25.89,25.77,25.79,24900.0,25.89,25.89,25.77,25.79,24900.0
2008-04-30 13:50:00,25.79,25.84,25.77,25.82,18500.0,25.79,25.84,25.77,25.82,18500.0
2008-04-30 14:00:00,25.84,26.11,25.84,26.11,38700.0,25.84,26.11,25.84,26.11,38700.0
2008-04-30 14:10:00,26.13,26.15,25.75,25.98,62700.0,26.13,26.15,25.75,25.98,62700.0
2008-04-30 14:20:00,25.97,25.97,25.76,25.94,37700.0,25.97,25.97,25.76,25.94,37700.0
2008-04-30 14:30:00,25.93,26.0,25.81,25.89,22400.0,25.93,26.0,25.81,25.89,22400.0
2008-04-30 14:40:00,25.89,25.89,25.76,25.76,14800.0,25.89,25.89,25.76,25.76,14800.0
2008-04-30 14:50:00,25.76,25.77,25.53,25.54,34500.0,25.76,25.77,25.53,25.54,34500.0
2008-04-30 15:00:00,25.55,25.57,25.38,25.43,56200.0,25.55,25.57,25.38,25.43,56200.0
2008-04-30 15:10:00,25.44,25.45,25.28,25.42,59400.0,25.44,25.45,25.28,25.42,59400.0
2008-04-30 15:20:00,25.43,25.51,25.33,25.43,95700.0,25.43,25.51,25.33,25.43,95700.0
2008-04-30 15:30:00,25.43,25.57,25.39,25.52,67600.0,25.43,25.57,25.39,25.52,67600.0
2008-04-30 15:40:00,25.5,25.6,25.48,25.5,90300.0,25.5,25.6,25.48,25.5,90300.0
2008-04-30 15:50:00,25.5,25.58,25.47,25.5,159700.0,25.5,25.58,25.47,25.5,159700.0
2008-05-01 09:30:00,25.52,25.71,25.47,25.56,40200.0,25.52,25.71,25.47,25.56,40200.0
2008-05-01 09:40:00,25.58,26.31,25.57,26.06,62300.0,25.58,26.31,25.57,26.06,62300.0
2008-05-01 09:50:00,26.07,26.3,26.07,26.16,35700.0,26.07,26.3,26.07,26.16,35700.0
2008-05-01 10:00:00,26.17,26.37,26.16,26.36,44000.0,26.17,26.37,26.16,26.36,44000.0
2008-05-01 10:10:00,26.36,26.49,26.24,26.25,35000.0,26.36,26.49,26.24,26.25,35000.0
2008-05-01 10:20:00,26.24,26.24,26.11,26.23,45200.0,26.24,26.24,26.11,26.23,45200.0
2008-05-01 10:30:00,26.25,26.25,26.1,26.11,16400.0,26.25,26.25,26.1,26.11,16400.0
2008-05-01 10:40:00,26.1,26.2,26.06,26.15,14000.0,26.1,26.2,26.06,26.15,14000.0
2008-05-01 10:50:00,26.15,26.33,26.15,26.32,26800.0,26.15,26.33,26.15,26.32,26800.0
2008-05-01 11:00:00,26.34,26.54,26.32,26.53,34400.0,26.34,26.54,26.32,26.53,34400.0
2008-05-01 11:10:00,26.54,26.55,26.28,26.31,24900.0,26.54,26.55,26.28,26.31,24900.0
2008-05-01 11:20:00,26.32,26.4,26.27,26.31,22600.0,26.32,26.4,26.27,26.31,22600.0
2008-05-01 11:30:00,26.33,26.43,26.29,26.38,12100.0,26.33,26.43,26.29,26.38,12100.0
2008-05-01 11:40:00,26.39,26.46,26.31,26.44,13100.0,26.39,26.46,26.31,26.44,13100.0
2008-05-01 11:50:00,26.46,26.49,26.3,26.3,17400.0,26.46,26.49,26.3,26.3,17400.0
2008-05-01 12:00:00,26.31,26.4,26.28,26.39,23200.0,26.31,26.4,26.28,26.39,23200.0
2008-05-01 12:10:00,26.41,26.52,26.4,26.51,15900.0,26.41,26.52,26.4,26.51,15900.0
2008-05-01 12:20:00,26.51,26.52,26.44,26.44,12700.0,26.51,26.52,26.44,26.44,12700.0
2008-05-01 12:30:00,26.46,26.62,26.45,26.6,16700.0,26.46,26.62,26.45,26.6,16700.0
2008-05-01 12:40:00,26.6,26.6,26.4,26.43,35900.0,26.6,26.6,26.4,26.43,35900.0
2008-05-01 12:50:00,26.43,26.5,26.43,26.48,16900.0,26.43,26.5,26.43,26.48,16900.0
2008-05-01 13:00:00,26.5,26.51,26.47,26.47,10800.0,26.5,26.51,26.47,26.47,10800.0
2008-05-01 13:10:00,26.47,26.49,26.38,26.42,26100.0,26.47,26.49,26.38,26.42,26100.0
2008-05-01 13:20:00,26.43,26.43,26.37,26.38,14400.0,26.43,26.43,26.37,26.38,14400.0
2008-05-01 13:30:00,26.38,26.46,26.33,26.46,15600.0,26.38,26.46,26.33,26.46,15600.0
2008-05-01 13:40:00,26.46,26.48,26.35,26.4,13300.0,26.46,26.48,26.35,26.4,13300.0
2008-05-01 13:50:00,26.39,26.41,26.3,26.33,18800.0,26.39,26.41,26.3,26.33,18800.0
2008-05-01 14:00:00,26.33,26.44,26.26,26.36,42400.0,26.33,26.44,26.26,26.36,42400.0
2008-05-01 14:10:00,26.38,26.47,26.37,26.43,30700.0,26.38,26.47,26.37,26.43,30700.0
2008-05-01 14:20:00,26.43,26.45,26.38,26.38,16000.0,26.43,26.45,26.38,26.38,16000.0
2008-05-01 14:30:00,26.37,26.45,26.29,26.39,19700.0,26.37,26.45,26.29,26.39,19700.0
2008-05-01 14:40:00,26.39,26.48,26.39,26.46,24400.0,26.39,26.48,26.39,26.46,24400.0
2008-05-01 14:50:00,26.46,26.49,26.4,26.49,33500.0,26.46,26.49,26.4,26.49,33500.0
2008-05-01 15:00:00,26.49,26.5,26.42,26.46,33700.0,26.49,26.5,26.42,26.46,33700.0
2008-05-01 15:10:00,26.48,26.49,26.43,26.43,25900.0,26.48,26.49,26.43,26.43,25900.0
2008-05-01 15:20:00,26.44,26.46,26.35,26.39,33600.0,26.44,26.46,26.35,26.39,33600.0
2008-05-01 15:30:00,26.4,26.41,26.3,26.38,56500.0,26.4,26.41,26.3,26.38,56500.0
2008-05-01 15:40:00,26.37,26.5,26.29,26.44,70300.0,26.37,26.5,26.29,26.44,70300.0
2008-05-01 15:50:00,26.44,26.5,26.44,26.5,155900.0,26.44,26.5,26.44,26.5,155900.0
2008-05-02 09:30:00,26.62,26.9,26.13,26.4,93800.0,26.62,26.9,26.13,26.4,93800.0
2008-05-02 09:40:00,26.38,26.5,26.26,26.43,126600.0,26.38,26.5,26.26,26.43,126600.0
2008-05-02 09:50:00,26.42,26.49,26.19,26.49,26400.0,26.42,26.49,26.19,26.49,26400.0
2008-05-02 10:00:00,26.49,26.5,26.37,26.44,27400.0,26.49,26.5,26.37,26.44,27400.0
2008-05-02 10:10:00,26.4,26.45,26.16,26.21,17600.0,26.4,26.45,26.16,26.21,17600.0
2008-05-02 10:20:00,26.24,26.32,26.07,26.08,25900.0,26.24,26.32,26.07,26.08,25900.0
2008-05-02 10:30:00,26.08,26.12,25.99,25.99,18500.0,26.08,26.12,25.99,25.99,18500.0
2008-05-02 10:40:00,25.99,26.04,25.95,25.98,30500.0,25.99,26.04,25.95,25.98,30500.0
2008-05-02 10:50:00,25.98,26.0,25.93,26.0,20400.0,25.98,26.0,25.93,26.0,20400.0
2008-05-02 11:00:00,25.99,26.16,25.99,26.16,16100.0,25.99,26.16,25.99,26.16,16100.0
2008-05-02 11:10:00,26.14,26.18,26.11,26.13,21000.0,26.14,26.18,26.11,26.13,21000.0
2008-05-02 11:20:00,26.12,26.15,26.04,26.13,6900.0,26.12,26.15,26.04,26.13,6900.0
2008-05-02 11:30:00,26.14,26.25,26.1,26.1,24800.0,26.14,26.25,26.1,26.1,24800.0
2008-05-02 11:40:00,26.1,26.23,26.08,26.23,6300.0,26.1,26.23,26.08,26.23,6300.0
2008-05-02 11:50:00,26.23,26.32,26.2,26.2,14300.0,26.23,26.32,26.2,26.2,14300.0
2008-05-02 12:00:00,26.2,26.21,26.09,26.18,14700.0,26.2,26.21,26.09,26.18,14700.0
2008-05-02 12:10:00,26.18,26.19,26.1,26.12,5500.0,26.18,26.19,26.1,26.12,5500.0
2008-05-02 12:20:00,26.14,26.2,26.14,26.18,17400.0,26.14,26.2,26.14,26.18,17400.0
2008-05-02 12:30:00,26.18,26.18,26.1,26.15,12800.0,26.18,26.18,26.1,26.15,12800.0
2008-05-02 12:40:00,26.16,26.18,26.06,26.11,11600.0,26.16,26.18,26.06,26.11,11600.0
2008-05-02 12:50:00,26.13,26.24,26.13,26.2,8500.0,26.13,26.24,26.13,26.2,8500.0
2008-05-02 13:00:00,26.19,26.2,26.09,26.14,12200.0,26.19,26.2,26.09,26.14,12200.0
2008-05-02 13:10:00,26.15,26.15,26.05,26.08,24300.0,26.15,26.15,26.05,26.08,24300.0
2008-05-02 13:20:00,26.07,26.15,26.07,26.07,14500.0,26.07,26.15,26.07,26.07,14500.0
2008-05-02 13:30:00,26.07,26.13,26.05,26.05,15700.0,26.07,26.13,26.05,26.05,15700.0
2008-05-02 13:40:00,26.05,26.26,26.05,26.24,15300.0,26.05,26.26,26.05,26.24,15300.0
2008-05-02 13:50:00,26.26,26.3,26.22,26.27,25100.0,26.26,26.3,26.22,26.27,25100.0
2008-05-02 14:00:00,26.23,26.26,26.07,26.07,18300.0,26.23,26.26,26.07,26.07,18300.0
2008-05-02 14:10:00,26.08,26.15,26.07,26.14,21100.0,26.08,26.15,26.07,26.14,21100.0
2008-05-02 14:20:00,26.12,26.19,26.11,26.11,13300.0,26.12,26.19,26.11,26.11,13300.0
2008-05-02 14:30:00,26.1,26.17,26.04,26.16,14300.0,26.1,26.17,26.04,26.16,14300.0
2008-05-02 14:40:00,26.16,26.16,26.05,26.08,11600.0,26.16,26.16,26.05,26.08,11600.0
2008-05-02 14:50:00,26.11,26.12,26.04,26.04,16700.0,26.11,26.12,26.04,26.04,16700.0
2008-05-02 15:00:00,26.04,26.14,26.04,26.07,20600.0,26.04,26.14,26.04,26.07,20600.0
2008-05-02 15:10:00,26.09,26.24,26.09,26.19,17100.0,26.09,26.24,26.09,26.19,17100.0
2008-05-02 15:20:00,26.2,26.2,26.13,26.19,15200.0,26.2,26.2,26.13,26.19,15200.0
2008-05-02 15:30:00,26.18,26.22,26.14,26.18,26800.0,26.18,26.22,26.14,26.18,26800.0
2008-05-02 15:40:00,26.19,26.21,26.09,26.13,37600.0,26.19,26.21,26.09,26.13,37600.0
2008-05-02 15:50:00,26.13,26.29,26.12,26.29,71200.0,26.13,26.29,26.12,26.29,71200.0
2008-05-05 09:30:00,26.35,26.46,25.8,25.99,43700.0,26.35,26.46,25.8,25.99,43700.0
2008-05-05 09:40:00,25.96,26.05,25.72,25.86,38500.0,25.96,26.05,25.72,25.86,38500.0
2008-05-05 09:50:00,25.85,25.97,25.75,25.91,25300.0,25.85,25.97,25.75,25.91,25300.0
2008-05-05 10:00:00,25.91,26.2,25.91,26.2,27500.0,25.91,26.2,25.91,26.2,27500.0
2008-05-05 10:10:00,26.2,26.2,25.98,26.01,25400.0,26.2,26.2,25.98,26.01,25400.0
2008-05-05 10:20:00,26.02,26.06,25.97,26.02,10900.0,26.02,26.06,25.97,26.02,10900.0
2008-05-05 10:30:00,26.0,26.14,25.99,26.11,14300.0,26.0,26.14,25.99,26.11,14300.0
2008-05-05 10:40:00,26.1,26.2,26.09,26.2,8200.0,26.1,26.2,26.09,26.2,8200.0
2008-05-05 10:50:00,26.2,26.2,26.0,26.07,11900.0,26.2,26.2,26.0,26.07,11900.0
2008-05-05 11:00:00,26.06,26.09,26.0,26.07,5700.0,26.06,26.09,26.0,26.07,5700.0
2008-05-05 11:10:00,26.07,26.08,25.91,25.91,12900.0,26.07,26.08,25.91,25.91,12900.0
2008-05-05 11:20:00,25.93,25.94,25.85,25.88,11100.0,25.93,25.94,25.85,25.88,11100.0
2008-05-05 11:30:00,25.89,26.07,25.86,26.03,16000.0,25.89,26.07,25.86,26.03,16000.0
2008-05-05 11:40:00,26.03,26.14,26.03,26.11,16400.0,26.03,26.14,26.03,26.11,16400.0
2008-05-05 11:50:00,26.11,26.16,26.09,26.15,8100.0,26.11,26.16,26.09,26.15,8100.0
2008-05-05 12:00:00,26.15,26.2,26.14,26.14,8700.0,26.15,26.2,26.14,26.14,8700.0
2008-05-05 12:10:00,26.14,26.16,26.08,26.09,8800.0,26.14,26.16,26.08,26.09,8800.0
2008-05-05 12:20:00,26.08,26.14,26.01,26.05,16400.0,26.08,26.14,26.01,26.05,16400.0
2008-05-05 12:30:00,26.05,26.11,26.04,26.1,7300.0,26.05,26.11,26.04,26.1,7300.0
2008-05-05 12:40:00,26.12,26.14,26.1,26.13,7300.0,26.12,26.14,26.1,26.13,7300.0
2008-05-05 12:50:00,26.14,26.16,26.13,26.15,8100.0,26.14,26.16,26.13,26.15,8100.0
2008-05-05 13:00:00,26.15,26.16,26.12,26.12,7400.0,26.15,26.16,26.12,26.12,7400.0
2008-05-05 13:10:00,26.13,26.14,26.04,26.04,16400.0,26.13,26.14,26.04,26.04,16400.0
2008-05-05 13:20:00,26.05,26.09,26.03,26.04,14600.0,26.05,26.09,26.03,26.04,14600.0
2008-05-05 13:30:00,26.02,26.03,25.99,26.0,19000.0,26.02,26.03,25.99,26.0,19000.0
2008-05-05 13:40:00,25.99,26.0,25.92,25.92,17000.0,25.99,26.0,25.92,25.92,17000.0
2008-05-05 13:50:00,25.9,25.93,25.86,25.89,13200.0,25.9,25.93,25.86,25.89,13200.0
2008-05-05 14:00:00,25.88,25.9,25.88,25.89,9200.0,25.88,25.9,25.88,25.89,9200.0
2008-05-05 14:10:00,25.89,25.92,25.81,25.81,19200.0,25.89,25.92,25.81,25.81,19200.0
2008-05-05 14:20:00,25.82,25.93,25.81,25.93,22200.0,25.82,25.93,25.81,25.93,22200.0
2008-05-05 14:30:00,25.93,26.0,25.9,25.91,75000.0,25.93,26.0,25.9,25.91,75000.0
2008-05-05 14:40:00,25.91,25.97,25.91,25.93,34700.0,25.91,25.97,25.91,25.93,34700.0
2008-05-05 14:50:00,25.93,25.97,25.93,25.95,13800.0,25.93,25.97,25.93,25.95,13800.0
2008-05-05 15:00:00,25.95,26.03,25.94,26.03,68300.0,25.95,26.03,25.94,26.03,68300.0
2008-05-05 15:10:00,26.02,26.11,26.02,26.11,24400.0,26.02,26.11,26.02,26.11,24400.0
2008-05-05 15:20:00,26.12,26.19,26.12,26.12,19300.0,26.12,26.19,26.12,26.12,19300.0
2008-05-05 15:30:00,26.12,26.2,26.12,26.18,38700.0,26.12,26.2,26.12,26.18,38700.0
2008-05-05 15:40:00,26.17,26.26,26.17,26.2,76300.0,26.17,26.26,26.17,26.2,76300.0
2008-05-05 15:50:00,26.2,26.3,26.2,26.24,103800.0,26.2,26.3,26.2,26.24,103800.0
2008-05-06 09:30:00,26.46,26.5,26.11,26.38,28800.0,26.46,26.5,26.11,26.38,28800.0
2008-05-06 09:40:00,26.4,26.43,26.01,26.04,24700.0,26.4,26.43,26.01,26.04,24700.0
2008-05-06 09:50:00,26.0,26.2,25.91,26.18,22200.0,26.0,26.2,25.91,26.18,22200.0
2008-05-06 10:00:00,26.18,26.24,26.15,26.23,13000.0,26.18,26.24,26.15,26.23,13000.0
2008-05-06 10:10:00,26.26,26.28,25.91,26.16,22800.0,26.26,26.28,25.91,26.16,22800.0
2008-05-06 10:20:00,26.18,26.22,26.14,26.18,17400.0,26.18,26.22,26.14,26.18,17400.0
2008-05-06 10:30:00,26.17,26.22,26.14,26.15,8400.0,26.17,26.22,26.14,26.15,8400.0
2008-05-06 10:40:00,26.16,26.34,26.16,26.3,12400.0,26.16,26.34,26.16,26.3,12400.0
2008-05-06 10:50:00,26.34,26.43,26.22,26.37,27100.0,26.34,26.43,26.22,26.37,27100.0
2008-05-06 11:00:00,26.37,26.41,26.27,26.38,23800.0,26.37,26.41,26.27,26.38,23800.0
2008-05-06 11:10:00,26.39,26.44,26.34,26.44,10600.0,26.39,26.44,26.34,26.44,10600.0
2008-05-06 11:20:00,26.44,26.46,26.32,26.4,7500.0,26.44,26.46,26.32,26.4,7500.0
2008-05-06 11:30:00,26.38,26.38,26.2,26.24,10600.0,26.38,26.38,26.2,26.24,10600.0
2008-05-06 11:40:00,26.25,26.35,26.24,26.35,4000.0,26.25,26.35,26.24,26.35,4000.0
2008-05-06 11:50:00,26.33,26.49,26.33,26.49,16900.0,26.33,26.49,26.33,26.49,16900.0
2008-05-06 12:00:00,26.5,26.57,26.48,26.52,28200.0,26.5,26.57,26.48,26.52,28200.0
2008-05-06 12:10:00,26.5,26.51,26.46,26.5,20500.0,26.5,26.51,26.46,26.5,20500.0
2008-05-06 12:20:00,26.5,26.5,26.43,26.45,4100.0,26.5,26.5,26.43,26.45,4100.0
2008-05-06 12:30:00,26.45,26.48,26.39,26.43,8900.0,26.45,26.48,26.39,26.43,8900.0
2008-05-06 12:40:00,26.44,26.48,26.41,26.48,4300.0,26.44,26.48,26.41,26.48,4300.0
2008-05-06 12:50:00,26.49,26.55,26.49,26.5,50200.0,26.49,26.55,26.49,26.5,50200.0
2008-05-06 13:00:00,26.49,26.51,26.44,26.49,22700.0,26.49,26.51,26.44,26.49,22700.0
2008-05-06 13:10:00,26.49,26.49,26.44,26.48,31000.0,26.49,26.49,26.44,26.48,31000.0
2008-05-06 13:20:00,26.48,26.5,26.44,26.46,19300.0,26.48,26.5,26.44,26.46,19300.0
2008-05-06 13:30:00,26.46,26.52,26.45,26.5,27600.0,26.46,26.52,26.45,26.5,27600.0
2008-05-06 13:40:00,26.51,26.54,26.43,26.5,37800.0,26.51,26.54,26.43,26.5,37800.0
2008-05-06 13:50:00,26.5,26.57,26.48,26.5,45400.0,26.5,26.57,26.48,26.5,45400.0
2008-05-06 14:00:00,26.51,26.52,26.46,26.5,17300.0,26.51,26.52,26.46,26.5,17300.0
2008-05-06 14:10:00,26.49,26.52,26.46,26.49,17900.0,26.49,26.52,26.46,26.49,17900.0
2008-05-06 14:20:00,26.48,26.56,26.39,26.53,19700.0,26.48,26.56,26.39,26.53,19700.0
2008-05-06 14:30:00,26.52,26.56,26.47,26.51,23900.0,26.52,26.56,26.47,26.51,23900.0
2008-05-06 14:40:00,26.49,26.63,26.47,26.58,33200.0,26.49,26.63,26.47,26.58,33200.0
2008-05-06 14:50:00,26.6,26.64,26.52,26.52,40100.0,26.6,26.64,26.52,26.52,40100.0
2008-05-06 15:00:00,26.52,26.55,26.42,26.5,103500.0,26.52,26.55,26.42,26.5,103500.0
2008-05-06 15:10:00,26.5,26.54,26.44,26.46,40300.0,26.5,26.54,26.44,26.46,40300.0
2008-05-06 15:20:00,26.46,26.5,26.43,26.44,29500.0,26.46,26.5,26.43,26.44,29500.0
2008-05-06 15:30:00,26.45,26.49,26.42,26.46,39100.0,26.45,26.49,26.42,26.46,39100.0
2008-05-06 15:40:00,26.47,26.47,26.31,26.34,49000.0,26.47,26.47,26.31,26.34,49000.0
2008-05-06 15:50:00,26.35,26.43,26.29,26.39,150900.0,26.35,26.43,26.29,26.39,150900.0
2008-05-07 09:30:00,26.33,26.5,25.86,25.94,33600.0,26.33,26.5,25.86,25.94,33600.0
2008-05-07 09:40:00,25.91,26.23,25.86,26.02,52200.0,25.91,26.23,25.86,26.02,52200.0
2008-05-07 09:50:00,26.02,26.24,26.01,26.12,25800.0,26.02,26.24,26.01,26.12,25800.0
2008-05-07 10:00:00,26.12,26.12,25.99,26.06,13900.0,26.12,26.12,25.99,26.06,13900.0
2008-05-07 10:10:00,26.06,26.14,26.04,26.13,12100.0,26.06,26.14,26.04,26.13,12100.0
2008-05-07 10:20:00,26.14,26.24,26.14,26.21,8500.0,26.14,26.24,26.14,26.21,8500.0
2008-05-07 10:30:00,26.23,26.27,26.2,26.27,9700.0,26.23,26.27,26.2,26.27,9700.0
2008-05-07 10:40:00,26.27,26.34,26.11,26.14,19200.0,26.27,26.34,26.11,26.14,19200.0
2008-05-07 10:50:00,26.14,26.18,26.11,26.16,8000.0,26.14,26.18,26.11,26.16,8000.0
2008-05-07 11:00:00,26.16,26.18,26.1,26.18,9000.0,26.16,26.18,26.1,26.18,9000.0
2008-05-07 11:10:00,26.18,26.18,26.06,26.06,7100.0,26.18,26.18,26.06,26.06,7100.0
2008-05-07 11:20:00,26.08,26.11,26.07,26.11,7700.0,26.08,26.11,26.07,26.11,7700.0
2008-05-07 11:30:00,26.1,26.11,26.02,26.05,15300.0,26.1,26.11,26.02,26.05,15300.0
2008-05-07 11:40:00,26.05,26.12,26.04,26.11,22000.0,26.05,26.12,26.04,26.11,22000.0
2008-05-07 11:50:00,26.1,26.12,26.03,26.05,12000.0,26.1,26.12,26.03,26.05,12000.0
2008-05-07 12:00:00,26.04,26.09,25.99,25.99,28000.0,26.04,26.09,25.99,25.99,28000.0
2008-05-07 12:10:00,25.96,26.01,25.89,25.95,28700.0,25.96,26.01,25.89,25.95,28700.0
2008-05-07 12:20:00,25.93,25.93,25.75,25.76,193500.0,25.93,25.93,25.75,25.76,193500.0
2008-05-07 12:30:00,25.77,25.81,25.77,25.79,18900.0,25.77,25.81,25.77,25.79,18900.0
2008-05-07 12:40:00,25.8,25.99,25.79,25.99,23400.0,25.8,25.99,25.79,25.99,23400.0
2008-05-07 12:50:00,25.99,26.08,25.98,26.08,11500.0,25.99,26.08,25.98,26.08,11500.0
2008-05-07 13:00:00,26.08,26.09,25.83,25.83,23800.0,26.08,26.09,25.83,25.83,23800.0
2008-05-07 13:10:00,25.83,25.85,25.77,25.85,20600.0,25.83,25.85,25.77,25.85,20600.0
2008-05-07 13:20:00,25.85,25.88,25.83,25.86,6600.0,25.85,25.88,25.83,25.86,6600.0
2008-05-07 13:30:00,25.86,25.86,25.76,25.77,7300.0,25.86,25.86,25.76,25.77,7300.0
2008-05-07 13:40:00,25.78,25.78,25.61,25.65,24100.0,25.78,25.78,25.61,25.65,24100.0
2008-05-07 13:50:00,25.65,25.69,25.58,25.6,13600.0,25.65,25.69,25.58,25.6,13600.0
2008-05-07 14:00:00,25.63,25.69,25.62,25.69,6300.0,25.63,25.69,25.62,25.69,6300.0
2008-05-07 14:10:00,25.7,25.7,25.54,25.54,13800.0,25.7,25.7,25.54,25.54,13800.0
2008-05-07 14:20:00,25.54,25.62,25.51,25.52,22700.0,25.54,25.62,25.51,25.52,22700.0
2008-05-07 14:30:00,25.52,25.61,25.5,25.54,17000.0,25.52,25.61,25.5,25.54,17000.0
2008-05-07 14:40:00,25.53,25.59,25.22,25.52,135200.0,25.53,25.59,25.22,25.52,135200.0
2008-05-07 14:50:00,25.53,25.83,25.52,25.75,113800.0,25.53,25.83,25.52,25.75,113800.0
2008-05-07 15:00:00,25.73,25.82,25.66,25.69,43900.0,25.73,25.82,25.66,25.69,43900.0
2008-05-07 15:10:00,25.68,25.7,25.61,25.62,27000.0,25.68,25.7,25.61,25.62,27000.0
2008-05-07 15:20:00,25.64,25.66,25.6,25.6,28400.0,25.64,25.66,25.6,25.6,28400.0
2008-05-07 15:30:00,25.6,25.63,25.51,25.59,26000.0,25.6,25.63,25.51,25.59,26000.0
2008-05-07 15:40:00,25.58,25.59,25.52,25.56,61000.0,25.58,25.59,25.52,25.56,61000.0
2008-05-07 15:50:00,25.57,25.59,25.48,25.51,97600.0,25.57,25.59,25.48,25.51,97600.0
2008-05-08 09:30:00,25.78,26.23,25.7,26.09,60600.0,25.78,26.23,25.7,26.09,60600.0
2008-05-08 09:40:00,26.1,26.22,25.83,26.22,34500.0,26.1,26.22,25.83,26.22,34500.0
2008-05-08 09:50:00,26.23,26.23,26.05,26.11,20700.0,26.23,26.23,26.05,26.11,20700.0
2008-05-08 10:00:00,26.07,26.56,26.07,26.53,48300.0,26.07,26.56,26.07,26.53,48300.0
2008-05-08 10:10:00,26.52,26.58,26.37,26.4,45400.0,26.52,26.58,26.37,26.4,45400.0
2008-05-08 10:20:00,26.42,26.52,26.42,26.52,33600.0,26.42,26.52,26.42,26.52,33600.0
2008-05-08 10:30:00,26.53,26.53,26.41,26.5,39700.0,26.53,26.53,26.41,26.5,39700.0
2008-05-08 10:40:00,26.49,26.51,26.42,26.44,19800.0,26.49,26.51,26.42,26.44,19800.0
2008-05-08 10:50:00,26.44,26.55,26.44,26.52,117900.0,26.44,26.55,26.44,26.52,117900.0
2008-05-08 11:00:00,26.52,26.55,26.49,26.55,29600.0,26.52,26.55,26.49,26.55,29600.0
2008-05-08 11:10:00,26.55,26.63,26.46,26.49,42000.0,26.55,26.63,26.46,26.49,42000.0
2008-05-08 11:20:00,26.5,26.57,26.48,26.56,34500.0,26.5,26.57,26.48,26.56,34500.0
2008-05-08 11:30:00,26.55,26.56,26.47,26.5,19100.0,26.55,26.56,26.47,26.5,19100.0
2008-05-08 11:40:00,26.49,26.86,26.49,26.86,213400.0,26.49,26.86,26.49,26.86,213400.0
2008-05-08 11:50:00,26.87,26.91,26.66,26.69,31600.0,26.87,26.91,26.66,26.69,31600.0
2008-05-08 12:00:00,26.68,26.77,26.68,26.75,31300.0,26.68,26.77,26.68,26.75,31300.0
2008-05-08 12:10:00,26.76,26.77,26.62,26.68,27100.0,26.76,26.77,26.62,26.68,27100.0
2008-05-08 12:20:00,26.67,26.69,26.54,26.54,10400.0,26.67,26.69,26.54,26.54,10400.0
2008-05-08 12:30:00,26.54,26.59,26.51,26.54,15300.0,26.54,26.59,26.51,26.54,15300.0
2008-05-08 12:40:00,26.55,26.61,26.53,26.61,9100.0,26.55,26.61,26.53,26.61,9100.0
2008-05-08 12:50:00,26.64,26.65,26.6,26.6,4500.0,26.64,26.65,26.6,26.6,4500.0
2008-05-08 13:00:00,26.6,26.68,26.59,26.65,9100.0,26.6,26.68,26.59,26.65,9100.0
2008-05-08 13:10:00,26.65,26.65,26.53,26.58,11000.0,26.65,26.65,26.53,26.58,11000.0
2008-05-08 13:20:00,26.58,26.74,26.58,26.7,50100.0,26.58,26.74,26.58,26.7,50100.0
2008-05-08 13:30:00,26.69,26.71,26.62,26.63,15800.0,26.69,26.71,26.62,26.63,15800.0
2008-05-08 13:40:00,26.63,26.67,26.55,26.58,32400.0,26.63,26.67,26.55,26.58,32400.0
2008-05-08 13:50:00,26.58,26.65,26.58,26.65,17300.0,26.58,26.65,26.58,26.65,17300.0
2008-05-08 14:00:00,26.65,26.66,26.58,26.6,32500.0,26.65,26.66,26.58,26.6,32500.0
2008-05-08 14:10:00,26.61,26.65,26.57,26.57,15400.0,26.61,26.65,26.57,26.57,15400.0
2008-05-08 14:20:00,26.55,26.63,26.55,26.59,16300.0,26.55,26.63,26.55,26.59,16300.0
2008-05-08 14:30:00,26.59,26.66,26.52,26.61,20800.0,26.59,26.66,26.52,26.61,20800.0
2008-05-08 14:40:00,26.6,26.61,26.5,26.5,13800.0,26.6,26.61,26.5,26.5,13800.0
2008-05-08 14:50:00,26.5,26.57,26.44,26.45,17000.0,26.5,26.57,26.44,26.45,17000.0
2008-05-08 15:00:00,26.45,26.64,26.44,26.49,34900.0,26.45,26.64,26.44,26.49,34900.0
2008-05-08 15:10:00,26.49,26.5,26.45,26.5,17000.0,26.49,26.5,26.45,26.5,17000.0
2008-05-08 15:20:00,26.51,26.55,26.47,26.49,26000.0,26.51,26.55,26.47,26.49,26000.0
2008-05-08 15:30:00,26.49,26.58,26.49,26.58,31500.0,26.49,26.58,26.49,26.58,31500.0
2008-05-08 15:40:00,26.59,26.59,26.45,26.48,51300.0,26.59,26.59,26.45,26.48,51300.0
2008-05-08 15:50:00,26.47,26.56,26.47,26.5,155000.0,26.47,26.56,26.47,26.5,155000.0
2008-05-09 09:30:00,26.26,26.5,26.1,26.15,43600.0,26.26,26.5,26.1,26.15,43600.0
2008-05-09 09:40:00,26.17,26.17,26.0,26.13,40400.0,26.17,26.17,26.0,26.13,40400.0
2008-05-09 09:50:00,26.15,26.24,26.14,26.22,23100.0,26.15,26.24,26.14,26.22,23100.0
2008-05-09 10:00:00,26.24,26.45,26.23,26.43,32100.0,26.24,26.45,26.23,26.43,32100.0
2008-05-09 10:10:00,26.45,26.53,26.37,26.53,20200.0,26.45,26.53,26.37,26.53,20200.0
2008-05-09 10:20:00,26.52,26.54,26.43,26.47,21800.0,26.52,26.54,26.43,26.47,21800.0
2008-05-09 10:30:00,26.46,26.55,26.36,26.55,27000.0,26.46,26.55,26.36,26.55,27000.0
2008-05-09 10:40:00,26.53,26.71,26.53,26.71,38900.0,26.53,26.71,26.53,26.71,38900.0
2008-05-09 10:50:00,26.71,26.77,26.69,26.74,27200.0,26.71,26.77,26.69,26.74,27200.0
2008-05-09 11:00:00,26.73,26.77,26.7,26.74,22400.0,26.73,26.77,26.7,26.74,22400.0
2008-05-09 11:10:00,26.75,26.9,26.72,26.89,33000.0,26.75,26.9,26.72,26.89,33000.0
2008-05-09 11:20:00,26.9,26.98,26.87,26.97,30200.0,26.9,26.98,26.87,26.97,30200.0
2008-05-09 11:30:00,26.96,27.18,26.96,26.98,89300.0,26.96,27.18,26.96,26.98,89300.0
2008-05-09 11:40:00,26.99,27.01,26.82,26.86,38700.0,26.99,27.01,26.82,26.86,38700.0
2008-05-09 11:50:00,26.86,27.06,26.83,27.02,52400.0,26.86,27.06,26.83,27.02,52400.0
2008-05-09 12:00:00,27.03,27.03,26.8,26.8,21100.0,27.03,27.03,26.8,26.8,21100.0
2008-05-09 12:10:00,26.81,27.0,26.8,26.99,31900.0,26.81,27.0,26.8,26.99,31900.0
2008-05-09 12:20:00,26.97,27.12,26.97,27.07,47100.0,26.97,27.12,26.97,27.07,47100.0
2008-05-09 12:30:00,27.08,27.09,27.01,27.05,58800.0,27.08,27.09,27.01,27.05,58800.0
2008-05-09 12:40:00,27.06,27.1,27.05,27.07,26000.0,27.06,27.1,27.05,27.07,26000.0
2008-05-09 12:50:00,27.07,27.07,26.98,27.01,33100.0,27.07,27.07,26.98,27.01,33100.0
2008-05-09 13:00:00,27.01,27.03,26.96,27.03,106100.0,27.01,27.03,26.96,27.03,106100.0
2008-05-09 13:10:00,27.03,27.05,26.98,27.04,21000.0,27.03,27.05,26.98,27.04,21000.0
2008-05-09 13:20:00,27.04,27.07,27.01,27.02,21400.0,27.04,27.07,27.01,27.02,21400.0
2008-05-09 13:30:00,27.02,27.02,26.95,27.01,35600.0,27.02,27.02,26.95,27.01,35600.0
2008-05-09 13:40:00,27.01,27.1,26.99,27.05,53700.0,27.01,27.1,26.99,27.05,53700.0
2008-05-09 13:50:00,27.05,27.13,27.02,27.09,31500.0,27.05,27.13,27.02,27.09,31500.0
2008-05-09 14:00:00,27.1,27.16,27.07,27.08,37300.0,27.1,27.16,27.07,27.08,37300.0
2008-05-09 14:10:00,27.08,27.17,27.07,27.1,44800.0,27.08,27.17,27.07,27.1,44800.0
2008-05-09 14:20:00,27.13,27.13,26.98,27.02,28800.0,27.13,27.13,26.98,27.02,28800.0
2008-05-09 14:30:00,27.03,27.04,26.98,27.01,21800.0,27.03,27.04,26.98,27.01,21800.0
2008-05-09 14:40:00,27.02,27.04,26.95,26.95,34200.0,27.02,27.04,26.95,26.95,34200.0
2008-05-09 14:50:00,26.95,27.0,26.95,27.0,16100.0,26.95,27.0,26.95,27.0,16100.0
2008-05-09 15:00:00,26.99,27.0,26.96,27.0,304400.0,26.99,27.0,26.96,27.0,304400.0
2008-05-09 15:10:00,27.0,27.0,26.92,26.95,24600.0,27.0,27.0,26.92,26.95,24600.0
2008-05-09 15:20:00,26.95,27.07,26.92,26.97,53000.0,26.95,27.07,26.92,26.97,53000.0
2008-05-09 15:30:00,26.96,27.03,26.95,26.99,50400.0,26.96,27.03,26.95,26.99,50400.0
2008-05-09 15:40:00,26.99,27.01,26.93,26.94,58300.0,26.99,27.01,26.93,26.94,58300.0
2008-05-09 15:50:00,26.95,27.0,26.87,26.9,111000.0,26.95,27.0,26.87,26.9,111000.0
2008-05-12 09:30:00,26.97,27.8,26.97,27.59,90600.0,26.97,27.8,26.97,27.59,90600.0
2008-05-12 09:40:00,27.59,27.78,27.14,27.14,61500.0,27.59,27.78,27.14,27.14,61500.0
2008-05-12 09:50:00,27.14,27.28,27.01,27.26,43300.0,27.14,27.28,27.01,27.26,43300.0
2008-05-12 10:00:00,27.27,27.27,27.08,27.08,33600.0,27.27,27.27,27.08,27.08,33600.0
2008-05-12 10:10:00,27.08,27.12,27.05,27.09,22700.0,27.08,27.12,27.05,27.09,22700.0
2008-05-12 10:20:00,27.1,27.25,27.09,27.2,24200.0,27.1,27.25,27.09,27.2,24200.0
2008-05-12 10:30:00,27.21,27.47,27.14,27.47,34300.0,27.21,27.47,27.14,27.47,34300.0
2008-05-12 10:40:00,27.49,27.56,27.42,27.49,89800.0,27.49,27.56,27.42,27.49,89800.0
2008-05-12 10:50:00,27.5,27.54,27.38,27.54,34700.0,27.5,27.54,27.38,27.54,34700.0
2008-05-12 11:00:00,27.5,27.54,27.48,27.5,39800.0,27.5,27.54,27.48,27.5,39800.0
2008-05-12 11:10:00,27.5,27.6,27.5,27.51,32900.0,27.5,27.6,27.5,27.51,32900.0
2008-05-12 11:20:00,27.51,27.58,27.47,27.5,34400.0,27.51,27.58,27.47,27.5,34400.0
2008-05-12 11:30:00,27.51,27.59,27.49,27.55,18900.0,27.51,27.59,27.49,27.55,18900.0
2008-05-12 11:40:00,27.55,27.62,27.49,27.6,28500.0,27.55,27.62,27.49,27.6,28500.0
2008-05-12 11:50:00,27.6,27.67,27.59,27.62,24900.0,27.6,27.67,27.59,27.62,24900.0
2008-05-12 12:00:00,27.61,27.64,27.48,27.48,22400.0,27.61,27.64,27.48,27.48,22400.0
2008-05-12 12:10:00,27.48,27.5,27.44,27.44,17300.0,27.48,27.5,27.44,27.44,17300.0
2008-05-12 12:20:00,27.45,27.5,27.45,27.49,7900.0,27.45,27.5,27.45,27.49,7900.0
2008-05-12 12:30:00,27.49,27.51,27.46,27.48,10300.0,27.49,27.51,27.46,27.48,10300.0
2008-05-12 12:40:00,27.46,27.51,27.45,27.5,18700.0,27.46,27.51,27.45,27.5,18700.0
2008-05-12 12:50:00,27.49,27.56,27.48,27.55,23500.0,27.49,27.56,27.48,27.55,23500.0
2008-05-12 13:00:00,27.54,27.56,27.53,27.54,17000.0,27.54,27.56,27.53,27.54,17000.0
2008-05-12 13:10:00,27.54,27.57,27.5,27.56,20300.0,27.54,27.57,27.5,27.56,20300.0
2008-05-12 13:20:00,27.56,27.58,27.47,27.49,15800.0,27.56,27.58,27.47,27.49,15800.0
2008-05-12 13:30:00,27.48,27.53,27.45,27.52,37600.0,27.48,27.53,27.45,27.52,37600.0
2008-05-12 13:40:00,27.52,27.58,27.5,27.56,23900.0,27.52,27.58,27.5,27.56,23900.0
2008-05-12 13:50:00,27.58,27.58,27.47,27.48,14100.0,27.58,27.58,27.47,27.48,14100.0
2008-05-12 14:00:00,27.47,27.51,27.46,27.51,7700.0,27.47,27.51,27.46,27.51,7700.0
2008-05-12 14:10:00,27.51,27.58,27.5,27.55,15600.0,27.51,27.58,27.5,27.55,15600.0
2008-05-12 14:20:00,27.55,27.73,27.52,27.72,50100.0,27.55,27.73,27.52,27.72,50100.0
2008-05-12 14:30:00,27.73,27.75,27.71,27.71,29900.0,27.73,27.75,27.71,27.71,29900.0
2008-05-12 14:40:00,27.71,27.76,27.71,27.75,28800.0,27.71,27.76,27.71,27.75,28800.0
2008-05-12 14:50:00,27.75,27.76,27.72,27.75,30800.0,27.75,27.76,27.72,27.75,30800.0
2008-05-12 15:00:00,27.74,27.76,27.67,27.67,32000.0,27.74,27.76,27.67,27.67,32000.0
2008-05-12 15:10:00,27.65,27.67,27.59,27.65,22000.0,27.65,27.67,27.59,27.65,22000.0
2008-05-12 15:20:00,27.65,27.69,27.64,27.68,23900.0,27.65,27.69,27.64,27.68,23900.0
2008-05-12 15:30:00,27.67,27.69,27.59,27.61,46700.0,27.67,27.69,27.59,27.61,46700.0
2008-05-12 15:40:00,27.61,27.69,27.53,27.68,56500.0,27.61,27.69,27.53,27.68,56500.0
2008-05-12 15:50:00,27.69,27.71,27.53,27.7,81600.0,27.69,27.71,27.53,27.7,81600.0
2008-05-13 09:30:00,27.7,27.7,27.26,27.49,59400.0,27.7,27.7,27.26,27.49,59400.0
2008-05-13 09:40:00,27.48,27.62,27.4,27.46,30900.0,27.48,27.62,27.4,27.46,30900.0
2008-05-13 09:50:00,27.46,27.48,27.3,27.37,38700.0,27.46,27.48,27.3,27.37,38700.0
2008-05-13 10:00:00,27.38,27.38,27.19,27.22,49400.0,27.38,27.38,27.19,27.22,49400.0
2008-05-13 10:10:00,27.22,27.3,27.21,27.26,28700.0,27.22,27.3,27.21,27.26,28700.0
2008-05-13 10:20:00,27.25,27.54,27.24,27.46,32400.0,27.25,27.54,27.24,27.46,32400.0
2008-05-13 10:30:00,27.46,27.51,27.41,27.48,39800.0,27.46,27.51,27.41,27.48,39800.0
2008-05-13 10:40:00,27.48,27.51,27.33,27.35,38800.0,27.48,27.51,27.33,27.35,38800.0
2008-05-13 10:50:00,27.35,27.42,27.34,27.36,52100.0,27.35,27.42,27.34,27.36,52100.0
2008-05-13 11:00:00,27.36,27.36,27.04,27.04,76700.0,27.36,27.36,27.04,27.04,76700.0
2008-05-13 11:10:00,27.04,27.09,26.95,27.07,45500.0,27.04,27.09,26.95,27.07,45500.0
2008-05-13 11:20:00,27.07,27.11,26.98,27.03,67700.0,27.07,27.11,26.98,27.03,67700.0
2008-05-13 11:30:00,27.03,27.18,27.03,27.18,30400.0,27.03,27.18,27.03,27.18,30400.0
2008-05-13 11:40:00,27.18,27.19,27.09,27.09,17700.0,27.18,27.19,27.09,27.09,17700.0
2008-05-13 11:50:00,27.09,27.13,27.03,27.07,22800.0,27.09,27.13,27.03,27.07,22800.0
2008-05-13 12:00:00,27.07,27.2,27.07,27.2,25200.0,27.07,27.2,27.07,27.2,25200.0
2008-05-13 12:10:00,27.2,27.25,27.15,27.18,25100.0,27.2,27.25,27.15,27.18,25100.0
2008-05-13 12:20:00,27.19,27.19,27.14,27.16,9900.0,27.19,27.19,27.14,27.16,9900.0
2008-05-13 12:30:00,27.16,27.22,27.13,27.15,32300.0,27.16,27.22,27.13,27.15,32300.0
2008-05-13 12:40:00,27.14,27.16,27.08,27.08,17100.0,27.14,27.16,27.08,27.08,17100.0
2008-05-13 12:50:00,27.06,27.13,27.03,27.1,12300.0,27.06,27.13,27.03,27.1,12300.0
2008-05-13 13:00:00,27.1,27.13,27.07,27.11,13500.0,27.1,27.13,27.07,27.11,13500.0
2008-05-13 13:10:00,27.1,27.14,27.01,27.04,38200.0,27.1,27.14,27.01,27.04,38200.0
2008-05-13 13:20:00,27.04,27.1,27.0,27.01,20800.0,27.04,27.1,27.0,27.01,20800.0
2008-05-13 13:30:00,27.0,27.09,26.99,27.0,24300.0,27.0,27.09,26.99,27.0,24300.0
2008-05-13 13:40:00,27.0,27.03,26.98,26.99,38200.0,27.0,27.03,26.98,26.99,38200.0
2008-05-13 13:50:00,26.99,27.09,26.99,27.0,25200.0,26.99,27.09,26.99,27.0,25200.0
2008-05-13 14:00:00,27.01,27.06,27.01,27.02,48300.0,27.01,27.06,27.01,27.02,48300.0
2008-05-13 14:10:00,27.02,27.04,26.99,26.99,39300.0,27.02,27.04,26.99,26.99,39300.0
2008-05-13 14:20:00,26.99,27.0,26.84,26.87,56000.0,26.99,27.0,26.84,26.87,56000.0
2008-05-13 14:30:00,26.87,26.97,26.85,26.93,36400.0,26.87,26.97,26.85,26.93,36400.0
2008-05-13 14:40:00,26.94,26.95,26.84,26.9,30900.0,26.94,26.95,26.84,26.9,30900.0
2008-05-13 14:50:00,26.89,27.04,26.89,27.02,36500.0,26.89,27.04,26.89,27.02,36500.0
2008-05-13 15:00:00,27.05,27.11,27.03,27.03,27500.0,27.05,27.11,27.03,27.03,27500.0
2008-05-13 15:10:00,27.04,27.04,26.85,26.86,42900.0,27.04,27.04,26.85,26.86,42900.0
2008-05-13 15:20:00,26.86,26.91,26.83,26.91,42200.0,26.86,26.91,26.83,26.91,42200.0
2008-05-13 15:30:00,26.91,26.95,26.86,26.9,34800.0,26.91,26.95,26.86,26.9,34800.0
2008-05-13 15:40:00,26.9,26.9,26.61,26.83,193700.0,26.9,26.9,26.61,26.83,193700.0
2008-05-13 15:50:00,26.83,27.01,26.81,26.95,114700.0,26.83,27.01,26.81,26.95,114700.0
2008-05-14 09:30:00,27.08,27.12,26.6,26.81,35100.0,27.08,27.12,26.6,26.81,35100.0
2008-05-14 09:40:00,26.77,27.07,26.77,26.84,21400.0,26.77,27.07,26.77,26.84,21400.0
2008-05-14 09:50:00,26.85,27.08,26.81,26.97,36900.0,26.85,27.08,26.81,26.97,36900.0
2008-05-14 10:00:00,26.94,27.21,26.9,27.02,39100.0,26.94,27.21,26.9,27.02,39100.0
2008-05-14 10:10:00,27.02,27.03,26.89,27.0,31700.0,27.02,27.03,26.89,27.0,31700.0
2008-05-14 10:20:00,27.01,27.07,27.0,27.0,14900.0,27.01,27.07,27.0,27.0,14900.0
2008-05-14 10:30:00,27.03,27.08,27.0,27.06,40100.0,27.03,27.08,27.0,27.06,40100.0
2008-05-14 10:40:00,27.06,27.13,26.98,27.04,46900.0,27.06,27.13,26.98,27.04,46900.0
2008-05-14 10:50:00,27.05,27.07,27.0,27.06,33400.0,27.05,27.07,27.0,27.06,33400.0
2008-05-14 11:00:00,27.06,27.1,27.06,27.1,17100.0,27.06,27.1,27.06,27.1,17100.0
2008-05-14 11:10:00,27.09,27.18,27.02,27.02,29900.0,27.09,27.18,27.02,27.02,29900.0
2008-05-14 11:20:00,27.02,27.06,26.98,27.02,46900.0,27.02,27.06,26.98,27.02,46900.0
2008-05-14 11:30:00,27.02,27.05,26.99,27.03,18700.0,27.02,27.05,26.99,27.03,18700.0
2008-05-14 11:40:00,27.02,27.03,26.96,27.01,27900.0,27.02,27.03,26.96,27.01,27900.0
2008-05-14 11:50:00,27.02,27.02,26.97,26.99,29600.0,27.02,27.02,26.97,26.99,29600.0
2008-05-14 12:00:00,26.99,27.2,26.98,27.19,91600.0,26.99,27.2,26.98,27.19,91600.0
2008-05-14 12:10:00,27.2,27.29,27.12,27.24,32300.0,27.2,27.29,27.12,27.24,32300.0
2008-05-14 12:20:00,27.22,27.25,27.02,27.04,17700.0,27.22,27.25,27.02,27.04,17700.0
2008-05-14 12:30:00,27.02,27.05,26.97,26.99,14800.0,27.02,27.05,26.97,26.99,14800.0
2008-05-14 12:40:00,27.0,27.06,26.97,27.04,68900.0,27.0,27.06,26.97,27.04,68900.0
2008-05-14 12:50:00,27.06,27.2,27.05,27.18,46200.0,27.06,27.2,27.05,27.18,46200.0
2008-05-14 13:00:00,27.17,27.4,27.15,27.36,121200.0,27.17,27.4,27.15,27.36,121200.0
2008-05-14 13:10:00,27.38,27.5,27.35,27.36,51600.0,27.38,27.5,27.35,27.36,51600.0
2008-05-14 13:20:00,27.36,27.41,27.28,27.28,18700.0,27.36,27.41,27.28,27.28,18700.0
2008-05-14 13:30:00,27.28,27.29,27.21,27.27,26000.0,27.28,27.29,27.21,27.27,26000.0
2008-05-14 13:40:00,27.27,27.42,27.27,27.39,22100.0,27.27,27.42,27.27,27.39,22100.0
2008-05-14 13:50:00,27.41,27.42,27.33,27.37,42300.0,27.41,27.42,27.33,27.37,42300.0
2008-05-14 14:00:00,27.37,27.49,27.35,27.4,57400.0,27.37,27.49,27.35,27.4,57400.0
2008-05-14 14:10:00,27.4,27.48,27.39,27.43,27900.0,27.4,27.48,27.39,27.43,27900.0
2008-05-14 14:20:00,27.44,27.49,27.4,27.45,36000.0,27.44,27.49,27.4,27.45,36000.0
2008-05-14 14:30:00,27.46,27.49,27.36,27.37,35200.0,27.46,27.49,27.36,27.37,35200.0
2008-05-14 14:40:00,27.37,27.43,27.33,27.36,44800.0,27.37,27.43,27.33,27.36,44800.0
2008-05-14 14:50:00,27.36,27.36,27.22,27.34,31700.0,27.36,27.36,27.22,27.34,31700.0
2008-05-14 15:00:00,27.33,27.34,27.05,27.05,47100.0,27.33,27.34,27.05,27.05,47100.0
2008-05-14 15:10:00,27.06,27.16,27.05,27.07,45900.0,27.06,27.16,27.05,27.07,45900.0
2008-05-14 15:20:00,27.07,27.12,27.0,27.11,57500.0,27.07,27.12,27.0,27.11,57500.0
2008-05-14 15:30:00,27.12,27.43,27.0,27.05,146200.0,27.12,27.43,27.0,27.05,146200.0
2008-05-14 15:40:00,27.05,27.08,26.97,27.02,83100.0,27.05,27.08,26.97,27.02,83100.0
2008-05-14 15:50:00,27.03,27.12,27.0,27.0,135700.0,27.03,27.12,27.0,27.0,135700.0
2008-05-15 09:30:00,27.11,27.26,26.95,27.18,45100.0,27.11,27.26,26.95,27.18,45100.0
2008-05-15 09:40:00,27.17,27.41,27.14,27.39,43200.0,27.17,27.41,27.14,27.39,43200.0
2008-05-15 09:50:00,27.4,27.63,27.3,27.59,44700.0,27.4,27.63,27.3,27.59,44700.0
2008-05-15 10:00:00,27.6,27.66,27.43,27.61,44200.0,27.6,27.66,27.43,27.61,44200.0
2008-05-15 10:10:00,27.62,27.7,27.59,27.7,26500.0,27.62,27.7,27.59,27.7,26500.0
2008-05-15 10:20:00,27.72,27.78,27.7,27.74,70100.0,27.72,27.78,27.7,27.74,70100.0
2008-05-15 10:30:00,27.74,27.76,27.59,27.72,32100.0,27.74,27.76,27.59,27.72,32100.0
2008-05-15 10:40:00,27.71,27.74,27.62,27.63,19800.0,27.71,27.74,27.62,27.63,19800.0
2008-05-15 10:50:00,27.64,27.64,27.49,27.59,21500.0,27.64,27.64,27.49,27.59,21500.0
2008-05-15 11:00:00,27.59,27.69,27.54,27.66,35000.0,27.59,27.69,27.54,27.66,35000.0
2008-05-15 11:10:00,27.67,27.67,27.27,27.32,26400.0,27.67,27.67,27.27,27.32,26400.0
2008-05-15 11:20:00,27.31,27.37,27.3,27.35,20300.0,27.31,27.37,27.3,27.35,20300.0
2008-05-15 11:30:00,27.35,27.48,27.35,27.44,28600.0,27.35,27.48,27.35,27.44,28600.0
2008-05-15 11:40:00,27.44,27.61,27.44,27.59,23600.0,27.44,27.61,27.44,27.59,23600.0
2008-05-15 11:50:00,27.58,27.59,27.49,27.55,26300.0,27.58,27.59,27.49,27.55,26300.0
2008-05-15 12:00:00,27.55,27.63,27.5,27.54,69600.0,27.55,27.63,27.5,27.54,69600.0
2008-05-15 12:10:00,27.54,27.75,27.51,27.6,28900.0,27.54,27.75,27.51,27.6,28900.0
2008-05-15 12:20:00,27.61,27.75,27.6,27.7,47700.0,27.61,27.75,27.6,27.7,47700.0
2008-05-15 12:30:00,27.7,27.81,27.7,27.74,30700.0,27.7,27.81,27.7,27.74,30700.0
2008-05-15 12:40:00,27.75,27.81,27.73,27.78,29800.0,27.75,27.81,27.73,27.78,29800.0
2008-05-15 12:50:00,27.79,28.08,27.79,28.05,101100.0,27.79,28.08,27.79,28.05,101100.0
2008-05-15 13:00:00,28.05,28.05,27.86,27.97,48800.0,28.05,28.05,27.86,27.97,48800.0
2008-05-15 13:10:00,27.94,27.99,27.83,27.96,36100.0,27.94,27.99,27.83,27.96,36100.0
2008-05-15 13:20:00,27.95,28.0,27.86,27.99,32300.0,27.95,28.0,27.86,27.99,32300.0
2008-05-15 13:30:00,28.0,28.0,27.94,27.94,20500.0,28.0,28.0,27.94,27.94,20500.0
2008-05-15 13:40:00,27.94,28.0,27.86,28.0,20200.0,27.94,28.0,27.86,28.0,20200.0
2008-05-15 13:50:00,28.0,28.01,27.96,27.99,31000.0,28.0,28.01,27.96,27.99,31000.0
2008-05-15 14:00:00,27.98,28.07,27.98,28.02,73300.0,27.98,28.07,27.98,28.02,73300.0
2008-05-15 14:10:00,28.01,28.02,27.82,27.84,59100.0,28.01,28.02,27.82,27.84,59100.0
2008-05-15 14:20:00,27.83,27.87,27.74,27.76,28000.0,27.83,27.87,27.74,27.76,28000.0
2008-05-15 14:30:00,27.77,27.81,27.71,27.81,21500.0,27.77,27.81,27.71,27.81,21500.0
2008-05-15 14:40:00,27.81,27.86,27.78,27.79,20800.0,27.81,27.86,27.78,27.79,20800.0
2008-05-15 14:50:00,27.79,27.93,27.79,27.79,35300.0,27.79,27.93,27.79,27.79,35300.0
2008-05-15 15:00:00,27.78,27.81,27.7,27.78,27300.0,27.78,27.81,27.7,27.78,27300.0
2008-05-15 15:10:00,27.77,27.77,27.71,27.71,16800.0,27.77,27.77,27.71,27.71,16800.0
2008-05-15 15:20:00,27.73,27.74,27.63,27.74,25600.0,27.73,27.74,27.63,27.74,25600.0
2008-05-15 15:30:00,27.75,27.87,27.68,27.81,42200.0,27.75,27.87,27.68,27.81,42200.0
2008-05-15 15:40:00,27.82,27.91,27.77,27.89,67600.0,27.82,27.91,27.77,27.89,67600.0
2008-05-15 15:50:00,27.91,27.99,27.77,27.82,114500.0,27.91,27.99,27.77,27.82,114500.0
2008-05-16 09:30:00,27.97,28.03,27.52,27.52,214000.0,27.97,28.03,27.52,27.52,214000.0
2008-05-16 09:40:00,27.52,27.62,27.29,27.51,41100.0,27.52,27.62,27.29,27.51,41100.0
2008-05-16 09:50:00,27.5,27.68,27.5,27.58,15200.0,27.5,27.68,27.5,27.58,15200.0
2008-05-16 10:00:00,27.57,27.65,27.49,27.58,36000.0,27.57,27.65,27.49,27.58,36000.0
2008-05-16 10:10:00,27.58,27.58,27.46,27.55,62000.0,27.58,27.58,27.46,27.55,62000.0
2008-05-16 10:20:00,27.52,27.54,27.46,27.54,37800.0,27.52,27.54,27.46,27.54,37800.0
2008-05-16 10:30:00,27.55,27.55,27.49,27.5,27400.0,27.55,27.55,27.49,27.5,27400.0
2008-05-16 10:40:00,27.51,27.61,27.43,27.43,40200.0,27.51,27.61,27.43,27.43,40200.0
2008-05-16 10:50:00,27.44,27.5,27.39,27.39,25200.0,27.44,27.5,27.39,27.39,25200.0
2008-05-16 11:00:00,27.39,27.42,27.31,27.42,41500.0,27.39,27.42,27.31,27.42,41500.0
2008-05-16 11:10:00,27.42,27.51,27.4,27.45,21300.0,27.42,27.51,27.4,27.45,21300.0
2008-05-16 11:20:00,27.45,27.5,27.44,27.49,17600.0,27.45,27.5,27.44,27.49,17600.0
2008-05-16 11:30:00,27.49,27.59,27.46,27.57,13000.0,27.49,27.59,27.46,27.57,13000.0
2008-05-16 11:40:00,27.57,27.58,27.51,27.57,7200.0,27.57,27.58,27.51,27.57,7200.0
2008-05-16 11:50:00,27.55,27.57,27.51,27.52,6200.0,27.55,27.57,27.51,27.52,6200.0
2008-05-16 12:00:00,27.53,27.53,27.34,27.36,14800.0,27.53,27.53,27.34,27.36,14800.0
2008-05-16 12:10:00,27.37,27.46,27.36,27.46,6900.0,27.37,27.46,27.36,27.46,6900.0
2008-05-16 12:20:00,27.43,27.45,27.4,27.41,14200.0,27.43,27.45,27.4,27.41,14200.0
2008-05-16 12:30:00,27.43,27.49,27.37,27.42,14300.0,27.43,27.49,27.37,27.42,14300.0
2008-05-16 12:40:00,27.42,27.43,27.37,27.4,16200.0,27.42,27.43,27.37,27.4,16200.0
2008-05-16 12:50:00,27.41,27.54,27.39,27.52,13400.0,27.41,27.54,27.39,27.52,13400.0
2008-05-16 13:00:00,27.52,27.52,27.43,27.45,6700.0,27.52,27.52,27.43,27.45,6700.0
2008-05-16 13:10:00,27.45,27.47,27.34,27.37,14000.0,27.45,27.47,27.34,27.37,14000.0
2008-05-16 13:20:00,27.37,27.44,27.34,27.4,16800.0,27.37,27.44,27.34,27.4,16800.0
2008-05-16 13:30:00,27.4,27.41,27.22,27.25,26500.0,27.4,27.41,27.22,27.25,26500.0
2008-05-16 13:40:00,27.25,27.26,27.12,27.17,14600.0,27.25,27.26,27.12,27.17,14600.0
2008-05-16 13:50:00,27.17,27.27,27.1,27.23,23600.0,27.17,27.27,27.1,27.23,23600.0
2008-05-16 14:00:00,27.21,27.34,27.2,27.34,17600.0,27.21,27.34,27.2,27.34,17600.0
2008-05-16 14:10:00,27.35,27.39,27.33,27.38,14200.0,27.35,27.39,27.33,27.38,14200.0
2008-05-16 14:20:00,27.39,27.42,27.38,27.42,32600.0,27.39,27.42,27.38,27.42,32600.0
2008-05-16 14:30:00,27.43,27.46,27.4,27.42,16700.0,27.43,27.46,27.4,27.42,16700.0
2008-05-16 14:40:00,27.42,27.5,27.39,27.46,11900.0,27.42,27.5,27.39,27.46,11900.0
2008-05-16 14:50:00,27.46,27.48,27.45,27.45,7700.0,27.46,27.48,27.45,27.45,7700.0
2008-05-16 15:00:00,27.44,27.54,27.36,27.53,36000.0,27.44,27.54,27.36,27.53,36000.0
2008-05-16 15:10:00,27.53,27.57,27.52,27.56,41400.0,27.53,27.57,27.52,27.56,41400.0
2008-05-16 15:20:00,27.56,27.71,27.55,27.69,35800.0,27.56,27.71,27.55,27.69,35800.0
2008-05-16 15:30:00,27.68,27.68,27.58,27.64,27000.0,27.68,27.68,27.58,27.64,27000.0
2008-05-16 15:40:00,27.64,27.72,27.61,27.64,26900.0,27.64,27.72,27.61,27.64,26900.0
2008-05-16 15:50:00,27.65,27.69,27.58,27.65,54800.0,27.65,27.69,27.58,27.65,54800.0
2008-05-19 09:30:00,27.51,28.02,27.48,27.81,48400.0,27.51,28.02,27.48,27.81,48400.0
2008-05-19 09:40:00,27.82,27.82,27.61,27.62,27500.0,27.82,27.82,27.61,27.62,27500.0
2008-05-19 09:50:00,27.61,27.64,27.58,27.64,23500.0,27.61,27.64,27.58,27.64,23500.0
2008-05-19 10:00:00,27.64,27.69,27.59,27.69,17900.0,27.64,27.69,27.59,27.69,17900.0
2008-05-19 10:10:00,27.68,27.7,27.64,27.65,14600.0,27.68,27.7,27.64,27.65,14600.0
2008-05-19 10:20:00,27.66,27.67,27.52,27.54,23000.0,27.66,27.67,27.52,27.54,23000.0
2008-05-19 10:30:00,27.53,27.61,27.45,27.51,21500.0,27.53,27.61,27.45,27.51,21500.0
2008-05-19 10:40:00,27.52,27.52,27.43,27.45,13900.0,27.52,27.52,27.43,27.45,13900.0
2008-05-19 10:50:00,27.48,27.52,27.47,27.49,9500.0,27.48,27.52,27.47,27.49,9500.0
2008-05-19 11:00:00,27.49,27.52,27.45,27.49,9300.0,27.49,27.52,27.45,27.49,9300.0
2008-05-19 11:10:00,27.47,27.63,27.47,27.62,11500.0,27.47,27.63,27.47,27.62,11500.0
2008-05-19 11:20:00,27.59,27.68,27.58,27.65,11900.0,27.59,27.68,27.58,27.65,11900.0
2008-05-19 11:30:00,27.66,27.69,27.63,27.69,6700.0,27.66,27.69,27.63,27.69,6700.0
2008-05-19 11:40:00,27.69,27.86,27.67,27.79,17900.0,27.69,27.86,27.67,27.79,17900.0
2008-05-19 11:50:00,27.79,27.81,27.71,27.73,14400.0,27.79,27.81,27.71,27.73,14400.0
2008-05-19 12:00:00,27.73,27.76,27.7,27.71,10600.0,27.73,27.76,27.7,27.71,10600.0
2008-05-19 12:10:00,27.72,27.74,27.71,27.72,8600.0,27.72,27.74,27.71,27.72,8600.0
2008-05-19 12:20:00,27.71,27.78,27.71,27.78,12800.0,27.71,27.78,27.71,27.78,12800.0
2008-05-19 12:30:00,27.8,27.84,27.78,27.83,12900.0,27.8,27.84,27.78,27.83,12900.0
2008-05-19 12:40:00,27.82,27.89,27.82,27.86,14900.0,27.82,27.89,27.82,27.86,14900.0
2008-05-19 12:50:00,27.88,28.0,27.86,27.99,29400.0,27.88,28.0,27.86,27.99,29400.0
2008-05-19 13:00:00,27.99,28.06,27.99,28.02,36600.0,27.99,28.06,27.99,28.02,36600.0
2008-05-19 13:10:00,27.99,28.04,27.95,27.95,22500.0,27.99,28.04,27.95,27.95,22500.0
2008-05-19 13:20:00,27.97,28.02,27.94,27.99,20900.0,27.97,28.02,27.94,27.99,20900.0
2008-05-19 13:30:00,28.0,28.06,27.96,28.05,44700.0,28.0,28.06,27.96,28.05,44700.0
2008-05-19 13:40:00,28.06,28.31,28.06,28.29,56500.0,28.06,28.31,28.06,28.29,56500.0
2008-05-19 13:50:00,28.29,28.3,28.05,28.07,50000.0,28.29,28.3,28.05,28.07,50000.0
2008-05-19 14:00:00,28.07,28.1,27.94,27.98,26600.0,28.07,28.1,27.94,27.98,26600.0
2008-05-19 14:10:00,27.94,27.97,27.67,27.74,52500.0,27.94,27.97,27.67,27.74,52500.0
2008-05-19 14:20:00,27.74,27.75,27.55,27.59,25500.0,27.74,27.75,27.55,27.59,25500.0
2008-05-19 14:30:00,27.61,27.65,27.58,27.64,11500.0,27.61,27.65,27.58,27.64,11500.0
2008-05-19 14:40:00,27.64,27.67,27.6,27.61,16700.0,27.64,27.67,27.6,27.61,16700.0
2008-05-19 14:50:00,27.6,27.71,27.6,27.68,8300.0,27.6,27.71,27.6,27.68,8300.0
2008-05-19 15:00:00,27.69,27.72,27.62,27.64,6000.0,27.69,27.72,27.62,27.64,6000.0
2008-05-19 15:10:00,27.66,27.7,27.6,27.63,10900.0,27.66,27.7,27.6,27.63,10900.0
2008-05-19 15:20:00,27.63,27.66,27.6,27.61,21700.0,27.63,27.66,27.6,27.61,21700.0
2008-05-19 15:30:00,27.61,27.62,27.43,27.43,46800.0,27.61,27.62,27.43,27.43,46800.0
2008-05-19 15:40:00,27.43,27.54,27.43,27.53,40400.0,27.43,27.54,27.43,27.53,40400.0
2008-05-19 15:50:00,27.54,27.57,27.46,27.49,67500.0,27.54,27.57,27.46,27.49,67500.0
2008-05-20 09:30:00,27.79,28.11,27.46,27.49,36600.0,27.79,28.11,27.46,27.49,36600.0
2008-05-20 09:40:00,27.51,27.67,27.47,27.66,51100.0,27.51,27.67,27.47,27.66,51100.0
2008-05-20 09:50:00,27.67,27.69,27.39,27.54,29600.0,27.67,27.69,27.39,27.54,29600.0
2008-05-20 10:00:00,27.53,27.57,27.46,27.47,18400.0,27.53,27.57,27.46,27.47,18400.0
2008-05-20 10:10:00,27.47,27.55,27.43,27.55,24800.0,27.47,27.55,27.43,27.55,24800.0
2008-05-20 10:20:00,27.55,27.67,27.51,27.64,15100.0,27.55,27.67,27.51,27.64,15100.0
2008-05-20 10:30:00,27.66,27.69,27.55,27.55,16400.0,27.66,27.69,27.55,27.55,16400.0
2008-05-20 10:40:00,27.58,27.69,27.55,27.65,13700.0,27.58,27.69,27.55,27.65,13700.0
2008-05-20 10:50:00,27.66,27.7,27.63,27.69,14700.0,27.66,27.7,27.63,27.69,14700.0
2008-05-20 11:00:00,27.71,27.74,27.64,27.64,25600.0,27.71,27.74,27.64,27.64,25600.0
2008-05-20 11:10:00,27.64,27.75,27.6,27.75,29100.0,27.64,27.75,27.6,27.75,29100.0
2008-05-20 11:20:00,27.77,27.91,27.76,27.91,37300.0,27.77,27.91,27.76,27.91,37300.0
2008-05-20 11:30:00,27.91,27.95,27.83,27.83,24600.0,27.91,27.95,27.83,27.83,24600.0
2008-05-20 11:40:00,27.81,27.81,27.63,27.63,12100.0,27.81,27.81,27.63,27.63,12100.0
2008-05-20 11:50:00,27.62,27.63,27.56,27.61,97000.0,27.62,27.63,27.56,27.61,97000.0
2008-05-20 12:00:00,27.62,27.74,27.61,27.74,16600.0,27.62,27.74,27.61,27.74,16600.0
2008-05-20 12:10:00,27.74,27.77,27.7,27.71,30900.0,27.74,27.77,27.7,27.71,30900.0
2008-05-20 12:20:00,27.7,27.76,27.69,27.73,25300.0,27.7,27.76,27.69,27.73,25300.0
2008-05-20 12:30:00,27.73,27.75,27.71,27.71,14700.0,27.73,27.75,27.71,27.71,14700.0
2008-05-20 12:40:00,27.71,27.71,27.64,27.67,9100.0,27.71,27.71,27.64,27.67,9100.0
2008-05-20 12:50:00,27.67,27.68,27.6,27.6,32600.0,27.67,27.68,27.6,27.6,32600.0
2008-05-20 13:00:00,27.6,27.73,27.55,27.7,40000.0,27.6,27.73,27.55,27.7,40000.0
2008-05-20 13:10:00,27.69,27.73,27.63,27.64,21100.0,27.69,27.73,27.63,27.64,21100.0
2008-05-20 13:20:00,27.63,27.64,27.54,27.64,16200.0,27.63,27.64,27.54,27.64,16200.0
2008-05-20 13:30:00,27.62,27.62,27.53,27.53,9400.0,27.62,27.62,27.53,27.53,9400.0
2008-05-20 13:40:00,27.53,27.6,27.52,27.59,18000.0,27.53,27.6,27.52,27.59,18000.0
2008-05-20 13:50:00,27.6,27.6,27.45,27.47,22000.0,27.6,27.6,27.45,27.47,22000.0
2008-05-20 14:00:00,27.46,27.53,27.45,27.5,22800.0,27.46,27.53,27.45,27.5,22800.0
2008-05-20 14:10:00,27.48,27.53,27.31,27.34,36200.0,27.48,27.53,27.31,27.34,36200.0
2008-05-20 14:20:00,27.34,27.35,27.24,27.24,34100.0,27.34,27.35,27.24,27.24,34100.0
2008-05-20 14:30:00,27.24,27.35,27.24,27.34,38000.0,27.24,27.35,27.24,27.34,38000.0
2008-05-20 14:40:00,27.35,27.36,27.25,27.29,22200.0,27.35,27.36,27.25,27.29,22200.0
2008-05-20 14:50:00,27.29,27.35,27.26,27.29,23300.0,27.29,27.35,27.26,27.29,23300.0
2008-05-20 15:00:00,27.28,27.39,27.26,27.34,29600.0,27.28,27.39,27.26,27.34,29600.0
2008-05-20 15:10:00,27.34,27.37,27.27,27.35,29300.0,27.34,27.37,27.27,27.35,29300.0
2008-05-20 15:20:00,27.35,27.38,27.29,27.38,31500.0,27.35,27.38,27.29,27.38,31500.0
2008-05-20 15:30:00,27.37,27.38,27.26,27.28,41800.0,27.37,27.38,27.26,27.28,41800.0
2008-05-20 15:40:00,27.28,27.37,27.26,27.35,51000.0,27.28,27.37,27.26,27.35,51000.0
2008-05-20 15:50:00,27.35,27.48,27.35,27.48,78000.0,27.35,27.48,27.35,27.48,78000.0
2008-05-21 09:30:00,26.57,26.75,25.86,26.49,192500.0,26.57,26.75,25.86,26.49,192500.0
2008-05-21 09:40:00,26.5,26.5,26.03,26.11,83100.0,26.5,26.5,26.03,26.11,83100.0
2008-05-21 09:50:00,26.12,26.13,25.87,25.9,96700.0,26.12,26.13,25.87,25.9,96700.0
2008-05-21 10:00:00,25.88,25.91,25.36,25.38,141600.0,25.88,25.91,25.36,25.38,141600.0
2008-05-21 10:10:00,25.4,25.52,25.01,25.21,218700.0,25.4,25.52,25.01,25.21,218700.0
2008-05-21 10:20:00,25.25,25.86,25.25,25.8,176700.0,25.25,25.86,25.25,25.8,176700.0
2008-05-21 10:30:00,25.8,25.9,25.59,25.73,90200.0,25.8,25.9,25.59,25.73,90200.0
2008-05-21 10:40:00,25.71,25.85,25.7,25.8,38600.0,25.71,25.85,25.7,25.8,38600.0
2008-05-21 10:50:00,25.8,25.8,25.36,25.41,50300.0,25.8,25.8,25.36,25.41,50300.0
2008-05-21 11:00:00,25.39,25.48,25.36,25.39,53800.0,25.39,25.48,25.36,25.39,53800.0
2008-05-21 11:10:00,25.39,25.63,25.39,25.45,73400.0,25.39,25.63,25.39,25.45,73400.0
2008-05-21 11:20:00,25.45,25.48,25.43,25.45,60100.0,25.45,25.48,25.43,25.45,60100.0
2008-05-21 11:30:00,25.45,25.48,25.45,25.47,71300.0,25.45,25.48,25.45,25.47,71300.0
2008-05-21 11:40:00,25.47,25.58,25.45,25.56,53000.0,25.47,25.58,25.45,25.56,53000.0
2008-05-21 11:50:00,25.56,25.65,25.55,25.59,34800.0,25.56,25.65,25.55,25.59,34800.0
2008-05-21 12:00:00,25.58,25.75,25.58,25.75,42100.0,25.58,25.75,25.58,25.75,42100.0
2008-05-21 12:10:00,25.76,25.81,25.73,25.81,31900.0,25.76,25.81,25.73,25.81,31900.0
2008-05-21 12:20:00,25.81,25.85,25.74,25.82,18600.0,25.81,25.85,25.74,25.82,18600.0
2008-05-21 12:30:00,25.8,25.84,25.76,25.81,17100.0,25.8,25.84,25.76,25.81,17100.0
2008-05-21 12:40:00,25.82,25.94,25.81,25.87,26900.0,25.82,25.94,25.81,25.87,26900.0
2008-05-21 12:50:00,25.88,26.0,25.85,25.86,109100.0,25.88,26.0,25.85,25.86,109100.0
2008-05-21 13:00:00,25.86,25.86,25.76,25.8,49100.0,25.86,25.86,25.76,25.8,49100.0
2008-05-21 13:10:00,25.8,25.87,25.79,25.86,40000.0,25.8,25.87,25.79,25.86,40000.0
2008-05-21 13:20:00,25.86,25.87,25.78,25.81,19500.0,25.86,25.87,25.78,25.81,19500.0
2008-05-21 13:30:00,25.79,25.89,25.79,25.86,17500.0,25.79,25.89,25.79,25.86,17500.0
2008-05-21 13:40:00,25.86,25.94,25.85,25.9,20500.0,25.86,25.94,25.85,25.9,20500.0
2008-05-21 13:50:00,25.91,26.03,25.9,26.0,45900.0,25.91,26.03,25.9,26.0,45900.0
2008-05-21 14:00:00,26.01,26.01,25.84,25.9,79800.0,26.01,26.01,25.84,25.9,79800.0
2008-05-21 14:10:00,25.9,25.91,25.8,25.83,68600.0,25.9,25.91,25.8,25.83,68600.0
2008-05-21 14:20:00,25.83,25.88,25.79,25.88,77600.0,25.83,25.88,25.79,25.88,77600.0
2008-05-21 14:30:00,25.88,25.89,25.73,25.83,81500.0,25.88,25.89,25.73,25.83,81500.0
2008-05-21 14:40:00,25.85,25.85,25.72,25.73,59800.0,25.85,25.85,25.72,25.73,59800.0
2008-05-21 14:50:00,25.72,25.8,25.71,25.76,168100.0,25.72,25.8,25.71,25.76,168100.0
2008-05-21 15:00:00,25.75,25.82,25.71,25.8,73700.0,25.75,25.82,25.71,25.8,73700.0
2008-05-21 15:10:00,25.8,25.95,25.76,25.91,177100.0,25.8,25.95,25.76,25.91,177100.0
2008-05-21 15:20:00,25.92,26.05,25.91,25.98,218800.0,25.92,26.05,25.91,25.98,218800.0
2008-05-21 15:30:00,25.99,26.02,25.92,25.99,123000.0,25.99,26.02,25.92,25.99,123000.0
2008-05-21 15:40:00,26.0,26.01,25.79,25.8,122900.0,26.0,26.01,25.79,25.8,122900.0
2008-05-21 15:50:00,25.79,26.08,25.79,26.07,352500.0,25.79,26.08,25.79,26.07,352500.0
2008-05-22 09:30:00,26.15,26.92,26.15,26.58,57800.0,26.15,26.92,26.15,26.58,57800.0
2008-05-22 09:40:00,26.58,26.94,26.56,26.56,41900.0,26.58,26.94,26.56,26.56,41900.0
2008-05-22 09:50:00,26.58,26.85,26.56,26.75,52100.0,26.58,26.85,26.56,26.75,52100.0
2008-05-22 10:00:00,26.76,26.98,26.74,26.89,46100.0,26.76,26.98,26.74,26.89,46100.0
2008-05-22 10:10:00,26.89,27.05,26.85,26.86,88700.0,26.89,27.05,26.85,26.86,88700.0
2008-05-22 10:20:00,26.88,26.99,26.82,26.93,35100.0,26.88,26.99,26.82,26.93,35100.0
2008-05-22 10:30:00,26.9,27.21,26.9,27.03,51600.0,26.9,27.21,26.9,27.03,51600.0
2008-05-22 10:40:00,27.02,27.08,26.75,26.79,46500.0,27.02,27.08,26.75,26.79,46500.0
2008-05-22 10:50:00,26.8,26.8,26.63,26.63,38300.0,26.8,26.8,26.63,26.63,38300.0
2008-05-22 11:00:00,26.65,26.75,26.65,26.74,31500.0,26.65,26.75,26.65,26.74,31500.0
2008-05-22 11:10:00,26.74,26.89,26.74,26.89,22000.0,26.74,26.89,26.74,26.89,22000.0
2008-05-22 11:20:00,26.87,26.99,26.87,26.98,23400.0,26.87,26.99,26.87,26.98,23400.0
2008-05-22 11:30:00,26.98,27.07,26.97,27.07,30000.0,26.98,27.07,26.97,27.07,30000.0
2008-05-22 11:40:00,27.08,27.08,26.85,26.89,106700.0,27.08,27.08,26.85,26.89,106700.0
2008-05-22 11:50:00,26.87,27.01,26.84,27.01,13800.0,26.87,27.01,26.84,27.01,13800.0
2008-05-22 12:00:00,27.01,27.07,26.91,26.92,19900.0,27.01,27.07,26.91,26.92,19900.0
2008-05-22 12:10:00,26.92,26.97,26.88,26.94,17000.0,26.92,26.97,26.88,26.94,17000.0
2008-05-22 12:20:00,26.94,26.99,26.94,26.97,14500.0,26.94,26.99,26.94,26.97,14500.0
2008-05-22 12:30:00,26.98,26.99,26.94,26.97,19900.0,26.98,26.99,26.94,26.97,19900.0
2008-05-22 12:40:00,26.99,27.1,26.96,27.03,35500.0,26.99,27.1,26.96,27.03,35500.0
2008-05-22 12:50:00,27.03,27.05,26.97,27.04,16100.0,27.03,27.05,26.97,27.04,16100.0
2008-05-22 13:00:00,27.04,27.11,27.03,27.1,11200.0,27.04,27.11,27.03,27.1,11200.0
2008-05-22 13:10:00,27.09,27.09,27.01,27.05,11800.0,27.09,27.09,27.01,27.05,11800.0
2008-05-22 13:20:00,27.04,27.05,26.99,27.01,23300.0,27.04,27.05,26.99,27.01,23300.0
2008-05-22 13:30:00,27.0,27.1,26.97,27.04,23600.0,27.0,27.1,26.97,27.04,23600.0
2008-05-22 13:40:00,27.06,27.26,27.03,27.26,26800.0,27.06,27.26,27.03,27.26,26800.0
2008-05-22 13:50:00,27.26,27.26,27.09,27.09,25100.0,27.26,27.26,27.09,27.09,25100.0
2008-05-22 14:00:00,27.1,27.22,27.09,27.1,33300.0,27.1,27.22,27.09,27.1,33300.0
2008-05-22 14:10:00,27.09,27.09,27.01,27.05,20600.0,27.09,27.09,27.01,27.05,20600.0
2008-05-22 14:20:00,27.05,27.1,27.02,27.04,49000.0,27.05,27.1,27.02,27.04,49000.0
2008-05-22 14:30:00,27.02,27.11,26.96,27.04,82000.0,27.02,27.11,26.96,27.04,82000.0
2008-05-22 14:40:00,27.02,27.07,27.0,27.03,41600.0,27.02,27.07,27.0,27.03,41600.0
2008-05-22 14:50:00,27.02,27.09,27.0,27.01,32700.0,27.02,27.09,27.0,27.01,32700.0
2008-05-22 15:00:00,27.02,27.11,27.0,27.08,30600.0,27.02,27.11,27.0,27.08,30600.0
2008-05-22 15:10:00,27.08,27.12,27.05,27.07,27200.0,27.08,27.12,27.05,27.07,27200.0
2008-05-22 15:20:00,27.07,27.1,26.95,26.97,51300.0,27.07,27.1,26.95,26.97,51300.0
2008-05-22 15:30:00,26.96,27.01,26.9,26.99,71100.0,26.96,27.01,26.9,26.99,71100.0
2008-05-22 15:40:00,26.98,27.02,26.94,27.0,72400.0,26.98,27.02,26.94,27.0,72400.0
2008-05-22 15:50:00,26.99,27.01,26.96,26.97,97000.0,26.99,27.01,26.96,26.97,97000.0
2008-05-23 09:30:00,26.7,27.14,26.66,26.7,34600.0,26.7,27.14,26.66,26.7,34600.0
2008-05-23 09:40:00,26.73,26.76,26.59,26.61,24300.0,26.73,26.76,26.59,26.61,24300.0
2008-05-23 09:50:00,26.58,26.6,26.43,26.44,21600.0,26.58,26.6,26.43,26.44,21600.0
2008-05-23 10:00:00,26.46,26.52,26.43,26.48,49500.0,26.46,26.52,26.43,26.48,49500.0
2008-05-23 10:10:00,26.48,26.53,26.41,26.51,37900.0,26.48,26.53,26.41,26.51,37900.0
2008-05-23 10:20:00,26.5,26.6,26.5,26.51,27600.0,26.5,26.6,26.5,26.51,27600.0
2008-05-23 10:30:00,26.51,26.51,26.18,26.27,48600.0,26.51,26.51,26.18,26.27,48600.0
2008-05-23 10:40:00,26.25,26.36,26.21,26.36,17100.0,26.25,26.36,26.21,26.36,17100.0
2008-05-23 10:50:00,26.35,26.58,26.35,26.58,22600.0,26.35,26.58,26.35,26.58,22600.0
2008-05-23 11:00:00,26.55,26.62,26.46,26.48,29800.0,26.55,26.62,26.46,26.48,29800.0
2008-05-23 11:10:00,26.46,26.49,26.39,26.43,25000.0,26.46,26.49,26.39,26.43,25000.0
2008-05-23 11:20:00,26.43,26.47,26.22,26.23,28000.0,26.43,26.47,26.22,26.23,28000.0
2008-05-23 11:30:00,26.23,26.34,26.08,26.34,27100.0,26.23,26.34,26.08,26.34,27100.0
2008-05-23 11:40:00,26.36,26.4,26.22,26.31,17800.0,26.36,26.4,26.22,26.31,17800.0
2008-05-23 11:50:00,26.29,26.33,26.23,26.31,16300.0,26.29,26.33,26.23,26.31,16300.0
2008-05-23 12:00:00,26.32,26.4,26.3,26.31,15500.0,26.32,26.4,26.3,26.31,15500.0
2008-05-23 12:10:00,26.31,26.35,26.3,26.32,8900.0,26.31,26.35,26.3,26.32,8900.0
2008-05-23 12:20:00,26.32,26.38,26.31,26.38,8300.0,26.32,26.38,26.31,26.38,8300.0
2008-05-23 12:30:00,26.38,26.38,26.27,26.29,15800.0,26.38,26.38,26.27,26.29,15800.0
2008-05-23 12:40:00,26.27,26.32,26.25,26.32,16600.0,26.27,26.32,26.25,26.32,16600.0
2008-05-23 12:50:00,26.33,26.34,26.26,26.27,12500.0,26.33,26.34,26.26,26.27,12500.0
2008-05-23 13:00:00,26.27,26.34,26.24,26.34,13100.0,26.27,26.34,26.24,26.34,13100.0
2008-05-23 13:10:00,26.33,26.42,26.29,26.37,26700.0,26.33,26.42,26.29,26.37,26700.0
2008-05-23 13:20:00,26.35,26.38,26.31,26.35,21500.0,26.35,26.38,26.31,26.35,21500.0
2008-05-23 13:30:00,26.37,26.47,26.35,26.36,18300.0,26.37,26.47,26.35,26.36,18300.0
2008-05-23 13:40:00,26.35,26.43,26.35,26.39,15300.0,26.35,26.43,26.35,26.39,15300.0
2008-05-23 13:50:00,26.39,26.43,26.27,26.35,31900.0,26.39,26.43,26.27,26.35,31900.0
2008-05-23 14:00:00,26.35,26.38,26.25,26.25,32200.0,26.35,26.38,26.25,26.25,32200.0
2008-05-23 14:10:00,26.25,26.27,26.2,26.23,31700.0,26.25,26.27,26.2,26.23,31700.0
2008-05-23 14:20:00,26.26,26.4,26.2,26.4,32900.0,26.26,26.4,26.2,26.4,32900.0
2008-05-23 14:30:00,26.39,26.39,26.22,26.26,33500.0,26.39,26.39,26.22,26.26,33500.0
2008-05-23 14:40:00,26.26,26.35,26.26,26.31,12700.0,26.26,26.35,26.26,26.31,12700.0
2008-05-23 14:50:00,26.32,26.37,26.27,26.3,22700.0,26.32,26.37,26.27,26.3,22700.0
2008-05-23 15:00:00,26.29,26.41,26.29,26.4,28100.0,26.29,26.41,26.29,26.4,28100.0
2008-05-23 15:10:00,26.4,26.42,26.25,26.29,14500.0,26.4,26.42,26.25,26.29,14500.0
2008-05-23 15:20:00,26.28,26.41,26.25,26.35,21900.0,26.28,26.41,26.25,26.35,21900.0
2008-05-23 15:30:00,26.35,26.45,26.35,26.4,33300.0,26.35,26.45,26.35,26.4,33300.0
2008-05-23 15:40:00,26.39,26.4,26.27,26.35,45600.0,26.39,26.4,26.27,26.35,45600.0
2008-05-23 15:50:00,26.36,26.41,26.24,26.39,59500.0,26.36,26.41,26.24,26.39,59500.0
2008-05-27 09:30:00,26.4,26.75,26.31,26.75,20700.0,26.4,26.75,26.31,26.75,20700.0
2008-05-27 09:40:00,26.8,27.06,26.75,26.93,18400.0,26.8,27.06,26.75,26.93,18400.0
2008-05-27 09:50:00,26.93,26.94,26.8,26.83,14300.0,26.93,26.94,26.8,26.83,14300.0
2008-05-27 10:00:00,26.81,27.11,26.79,27.11,32000.0,26.81,27.11,26.79,27.11,32000.0
2008-05-27 10:10:00,27.12,27.34,27.06,27.3,19300.0,27.12,27.34,27.06,27.3,19300.0
2008-05-27 10:20:00,27.29,27.29,27.05,27.13,11000.0,27.29,27.29,27.05,27.13,11000.0
2008-05-27 10:30:00,27.13,27.23,27.05,27.06,69900.0,27.13,27.23,27.05,27.06,69900.0
2008-05-27 10:40:00,27.06,27.1,26.99,27.01,22500.0,27.06,27.1,26.99,27.01,22500.0
2008-05-27 10:50:00,27.01,27.02,26.94,27.0,14700.0,27.01,27.02,26.94,27.0,14700.0
2008-05-27 11:00:00,26.99,27.02,26.92,26.95,12400.0,26.99,27.02,26.92,26.95,12400.0
2008-05-27 11:10:00,26.93,26.93,26.75,26.76,9700.0,26.93,26.93,26.75,26.76,9700.0
2008-05-27 11:20:00,26.77,26.78,26.71,26.75,9000.0,26.77,26.78,26.71,26.75,9000.0
2008-05-27 11:30:00,26.75,26.8,26.68,26.71,91900.0,26.75,26.8,26.68,26.71,91900.0
2008-05-27 11:40:00,26.72,26.77,26.64,26.76,12000.0,26.72,26.77,26.64,26.76,12000.0
2008-05-27 11:50:00,26.76,26.77,26.68,26.7,4300.0,26.76,26.77,26.68,26.7,4300.0
2008-05-27 12:00:00,26.68,26.68,26.62,26.63,8700.0,26.68,26.68,26.62,26.63,8700.0
2008-05-27 12:10:00,26.67,26.69,26.64,26.66,7600.0,26.67,26.69,26.64,26.66,7600.0
2008-05-27 12:20:00,26.66,26.73,26.61,26.7,19700.0,26.66,26.73,26.61,26.7,19700.0
2008-05-27 12:30:00,26.73,26.75,26.69,26.71,10600.0,26.73,26.75,26.69,26.71,10600.0
2008-05-27 12:40:00,26.71,26.74,26.65,26.67,8000.0,26.71,26.74,26.65,26.67,8000.0
2008-05-27 12:50:00,26.66,26.72,26.65,26.72,5400.0,26.66,26.72,26.65,26.72,5400.0
2008-05-27 13:00:00,26.73,26.73,26.65,26.67,8200.0,26.73,26.73,26.65,26.67,8200.0
2008-05-27 13:10:00,26.67,26.7,26.63,26.65,13000.0,26.67,26.7,26.63,26.65,13000.0
2008-05-27 13:20:00,26.65,26.67,26.56,26.57,28300.0,26.65,26.67,26.56,26.57,28300.0
2008-05-27 13:30:00,26.57,26.61,26.5,26.61,21800.0,26.57,26.61,26.5,26.61,21800.0
2008-05-27 13:40:00,26.62,26.71,26.62,26.7,7100.0,26.62,26.71,26.62,26.7,7100.0
2008-05-27 13:50:00,26.71,26.77,26.71,26.77,11000.0,26.71,26.77,26.71,26.77,11000.0
2008-05-27 14:00:00,26.77,26.84,26.77,26.84,7900.0,26.77,26.84,26.77,26.84,7900.0
2008-05-27 14:10:00,26.84,26.87,26.77,26.79,14100.0,26.84,26.87,26.77,26.79,14100.0
2008-05-27 14:20:00,26.78,26.88,26.77,26.86,10800.0,26.78,26.88,26.77,26.86,10800.0
2008-05-27 14:30:00,26.86,26.96,26.85,26.92,18500.0,26.86,26.96,26.85,26.92,18500.0
2008-05-27 14:40:00,26.91,27.04,26.91,26.96,27200.0,26.91,27.04,26.91,26.96,27200.0
2008-05-27 14:50:00,26.96,27.04,26.96,26.99,14400.0,26.96,27.04,26.96,26.99,14400.0
2008-05-27 15:00:00,26.99,27.04,26.97,27.04,25600.0,26.99,27.04,26.97,27.04,25600.0
2008-05-27 15:10:00,27.03,27.05,26.95,27.05,33100.0,27.03,27.05,26.95,27.05,33100.0
2008-05-27 15:20:00,27.04,27.06,26.95,27.03,28100.0,27.04,27.06,26.95,27.03,28100.0
2008-05-27 15:30:00,27.02,27.09,27.0,27.07,27700.0,27.02,27.09,27.0,27.07,27700.0
2008-05-27 15:40:00,27.07,27.1,27.01,27.09,70800.0,27.07,27.1,27.01,27.09,70800.0
2008-05-27 15:50:00,27.1,27.24,27.04,27.22,84100.0,27.1,27.24,27.04,27.22,84100.0
2008-05-28 09:30:00,27.23,27.24,26.86,27.04,22600.0,27.23,27.24,26.86,27.04,22600.0
2008-05-28 09:40:00,27.07,27.1,26.93,27.0,15000.0,27.07,27.1,26.93,27.0,15000.0
2008-05-28 09:50:00,27.01,27.13,27.0,27.01,16600.0,27.01,27.13,27.0,27.01,16600.0
2008-05-28 10:00:00,27.03,27.03,26.95,26.98,21200.0,27.03,27.03,26.95,26.98,21200.0
2008-05-28 10:10:00,26.98,27.05,26.92,26.92,10900.0,26.98,27.05,26.92,26.92,10900.0
2008-05-28 10:20:00,26.94,26.94,26.8,26.82,14400.0,26.94,26.94,26.8,26.82,14400.0
2008-05-28 10:30:00,26.84,26.89,26.8,26.84,7900.0,26.84,26.89,26.8,26.84,7900.0
2008-05-28 10:40:00,26.85,26.97,26.85,26.92,8400.0,26.85,26.97,26.85,26.92,8400.0
2008-05-28 10:50:00,26.93,26.99,26.8,26.83,20800.0,26.93,26.99,26.8,26.83,20800.0
2008-05-28 11:00:00,26.83,26.83,26.74,26.76,31900.0,26.83,26.83,26.74,26.76,31900.0
2008-05-28 11:10:00,26.76,26.83,26.65,26.68,10000.0,26.76,26.83,26.65,26.68,10000.0
2008-05-28 11:20:00,26.68,26.7,26.54,26.67,19200.0,26.68,26.7,26.54,26.67,19200.0
2008-05-28 11:30:00,26.68,26.78,26.66,26.78,11100.0,26.68,26.78,26.66,26.78,11100.0
2008-05-28 11:40:00,26.76,26.82,26.74,26.8,6200.0,26.76,26.82,26.74,26.8,6200.0
2008-05-28 11:50:00,26.79,26.88,26.77,26.85,11100.0,26.79,26.88,26.77,26.85,11100.0
2008-05-28 12:00:00,26.87,26.87,26.72,26.74,8100.0,26.87,26.87,26.72,26.74,8100.0
2008-05-28 12:10:00,26.76,26.78,26.74,26.77,9000.0,26.76,26.78,26.74,26.77,9000.0
2008-05-28 12:20:00,26.78,26.91,26.78,26.88,6600.0,26.78,26.91,26.78,26.88,6600.0
2008-05-28 12:30:00,26.88,26.88,26.77,26.78,11400.0,26.88,26.88,26.77,26.78,11400.0
2008-05-28 12:40:00,26.8,26.8,26.74,26.75,9300.0,26.8,26.8,26.74,26.75,9300.0
2008-05-28 12:50:00,26.75,26.75,26.65,26.69,11800.0,26.75,26.75,26.65,26.69,11800.0
2008-05-28 13:00:00,26.7,26.78,26.69,26.78,10400.0,26.7,26.78,26.69,26.78,10400.0
2008-05-28 13:10:00,26.8,26.86,26.78,26.79,11000.0,26.8,26.86,26.78,26.79,11000.0
2008-05-28 13:20:00,26.8,26.81,26.7,26.81,8600.0,26.8,26.81,26.7,26.81,8600.0
2008-05-28 13:30:00,26.84,26.85,26.73,26.78,8900.0,26.84,26.85,26.73,26.78,8900.0
2008-05-28 13:40:00,26.82,26.82,26.66,26.7,29000.0,26.82,26.82,26.66,26.7,29000.0
2008-05-28 13:50:00,26.71,26.75,26.66,26.72,13100.0,26.71,26.75,26.66,26.72,13100.0
2008-05-28 14:00:00,26.73,26.74,26.62,26.66,27500.0,26.73,26.74,26.62,26.66,27500.0
2008-05-28 14:10:00,26.66,26.67,26.51,26.56,31500.0,26.66,26.67,26.51,26.56,31500.0
2008-05-28 14:20:00,26.57,26.57,26.5,26.56,25400.0,26.57,26.57,26.5,26.56,25400.0
2008-05-28 14:30:00,26.55,26.62,26.53,26.62,22100.0,26.55,26.62,26.53,26.62,22100.0
2008-05-28 14:40:00,26.61,26.68,26.59,26.61,10800.0,26.61,26.68,26.59,26.61,10800.0
2008-05-28 14:50:00,26.62,26.62,26.55,26.57,6500.0,26.62,26.62,26.55,26.57,6500.0
2008-05-28 15:00:00,26.57,26.71,26.57,26.65,29100.0,26.57,26.71,26.57,26.65,29100.0
2008-05-28 15:10:00,26.65,26.72,26.62,26.71,31500.0,26.65,26.72,26.62,26.71,31500.0
2008-05-28 15:20:00,26.71,26.78,26.62,26.73,30500.0,26.71,26.78,26.62,26.73,30500.0
2008-05-28 15:30:00,26.73,26.77,26.65,26.73,35700.0,26.73,26.77,26.65,26.73,35700.0
2008-05-28 15:40:00,26.74,26.86,26.65,26.82,50500.0,26.74,26.86,26.65,26.82,50500.0
2008-05-28 15:50:00,26.82,26.95,26.79,26.95,90600.0,26.82,26.95,26.79,26.95,90600.0
2008-05-29 09:30:00,26.98,27.42,26.98,27.41,25900.0,26.98,27.42,26.98,27.41,25900.0
2008-05-29 09:40:00,27.34,27.73,27.27,27.62,26600.0,27.34,27.73,27.27,27.62,26600.0
2008-05-29 09:50:00,27.68,27.96,27.67,27.9,37600.0,27.68,27.96,27.67,27.9,37600.0
2008-05-29 10:00:00,27.92,27.94,27.84,27.92,25000.0,27.92,27.94,27.84,27.92,25000.0
2008-05-29 10:10:00,27.9,28.17,27.89,28.17,51500.0,27.9,28.17,27.89,28.17,51500.0
2008-05-29 10:20:00,28.17,28.23,28.12,28.13,48100.0,28.17,28.23,28.12,28.13,48100.0
2008-05-29 10:30:00,28.17,28.17,27.85,28.11,62800.0,28.17,28.17,27.85,28.11,62800.0
2008-05-29 10:40:00,28.12,28.44,28.11,28.4,71100.0,28.12,28.44,28.11,28.4,71100.0
2008-05-29 10:50:00,28.42,28.42,28.29,28.29,42000.0,28.42,28.42,28.29,28.29,42000.0
2008-05-29 11:00:00,28.29,28.35,28.26,28.29,15700.0,28.29,28.35,28.26,28.29,15700.0
2008-05-29 11:10:00,28.3,28.38,28.26,28.28,20300.0,28.3,28.38,28.26,28.28,20300.0
2008-05-29 11:20:00,28.3,28.36,28.11,28.17,56900.0,28.3,28.36,28.11,28.17,56900.0
2008-05-29 11:30:00,28.17,28.27,28.06,28.09,50000.0,28.17,28.27,28.06,28.09,50000.0
2008-05-29 11:40:00,28.1,28.13,27.96,28.12,51700.0,28.1,28.13,27.96,28.12,51700.0
2008-05-29 11:50:00,28.12,28.24,27.99,28.03,61400.0,28.12,28.24,27.99,28.03,61400.0
2008-05-29 12:00:00,28.07,28.08,27.9,27.95,34900.0,28.07,28.08,27.9,27.95,34900.0
2008-05-29 12:10:00,27.96,28.06,27.96,28.06,26200.0,27.96,28.06,27.96,28.06,26200.0
2008-05-29 12:20:00,28.04,28.06,28.0,28.06,15100.0,28.04,28.06,28.0,28.06,15100.0
2008-05-29 12:30:00,28.06,28.21,28.03,28.21,26500.0,28.06,28.21,28.03,28.21,26500.0
2008-05-29 12:40:00,28.21,28.28,28.13,28.15,18800.0,28.21,28.28,28.13,28.15,18800.0
2008-05-29 12:50:00,28.14,28.17,28.11,28.16,20100.0,28.14,28.17,28.11,28.16,20100.0
2008-05-29 13:00:00,28.15,28.19,28.14,28.16,23000.0,28.15,28.19,28.14,28.16,23000.0
2008-05-29 13:10:00,28.16,28.16,28.11,28.15,16400.0,28.16,28.16,28.11,28.15,16400.0
2008-05-29 13:20:00,28.16,28.18,28.14,28.16,14400.0,28.16,28.18,28.14,28.16,14400.0
2008-05-29 13:30:00,28.14,28.18,28.13,28.15,14100.0,28.14,28.18,28.13,28.15,14100.0
2008-05-29 13:40:00,28.15,28.15,28.07,28.11,8800.0,28.15,28.15,28.07,28.11,8800.0
2008-05-29 13:50:00,28.09,28.21,28.09,28.16,20700.0,28.09,28.21,28.09,28.16,20700.0
2008-05-29 14:00:00,28.16,28.26,28.15,28.24,25600.0,28.16,28.26,28.15,28.24,25600.0
2008-05-29 14:10:00,28.23,28.35,28.22,28.34,24200.0,28.23,28.35,28.22,28.34,24200.0
2008-05-29 14:20:00,28.35,28.41,28.35,28.4,32900.0,28.35,28.41,28.35,28.4,32900.0
2008-05-29 14:30:00,28.41,28.62,28.41,28.51,101200.0,28.41,28.62,28.41,28.51,101200.0
2008-05-29 14:40:00,28.51,28.57,28.46,28.56,64200.0,28.51,28.57,28.46,28.56,64200.0
2008-05-29 14:50:00,28.57,28.59,28.39,28.41,33600.0,28.57,28.59,28.39,28.41,33600.0
2008-05-29 15:00:00,28.39,28.47,28.37,28.45,19100.0,28.39,28.47,28.37,28.45,19100.0
2008-05-29 15:10:00,28.45,28.5,28.43,28.48,35200.0,28.45,28.5,28.43,28.48,35200.0
2008-05-29 15:20:00,28.49,28.49,28.37,28.38,34100.0,28.49,28.49,28.37,28.38,34100.0
2008-05-29 15:30:00,28.39,28.51,28.37,28.5,60600.0,28.39,28.51,28.37,28.5,60600.0
2008-05-29 15:40:00,28.5,28.5,28.4,28.48,81800.0,28.5,28.5,28.4,28.48,81800.0
2008-05-29 15:50:00,28.48,28.5,28.39,28.4,98500.0,28.48,28.5,28.39,28.4,98500.0
2008-05-30 09:30:00,28.31,28.5,28.15,28.2,45800.0,28.31,28.5,28.15,28.2,45800.0
2008-05-30 09:40:00,28.18,28.28,28.04,28.1,63200.0,28.18,28.28,28.04,28.1,63200.0
2008-05-30 09:50:00,28.1,28.13,28.0,28.06,47800.0,28.1,28.13,28.0,28.06,47800.0
2008-05-30 10:00:00,28.06,28.29,28.0,28.22,18600.0,28.06,28.29,28.0,28.22,18600.0
2008-05-30 10:10:00,28.19,28.39,28.13,28.27,21400.0,28.19,28.39,28.13,28.27,21400.0
2008-05-30 10:20:00,28.27,28.48,28.27,28.45,13100.0,28.27,28.48,28.27,28.45,13100.0
2008-05-30 10:30:00,28.45,28.45,28.22,28.34,26000.0,28.45,28.45,28.22,28.34,26000.0
2008-05-30 10:40:00,28.37,28.41,28.32,28.32,11700.0,28.37,28.41,28.32,28.32,11700.0
2008-05-30 10:50:00,28.32,28.36,28.18,28.24,15900.0,28.32,28.36,28.18,28.24,15900.0
2008-05-30 11:00:00,28.25,28.26,28.16,28.25,13000.0,28.25,28.26,28.16,28.25,13000.0
2008-05-30 11:10:00,28.23,28.37,28.17,28.37,18000.0,28.23,28.37,28.17,28.37,18000.0
2008-05-30 11:20:00,28.39,28.48,28.38,28.44,21800.0,28.39,28.48,28.38,28.44,21800.0
2008-05-30 11:30:00,28.43,28.62,28.43,28.51,29900.0,28.43,28.62,28.43,28.51,29900.0
2008-05-30 11:40:00,28.53,28.71,28.53,28.61,95900.0,28.53,28.71,28.53,28.61,95900.0
2008-05-30 11:50:00,28.62,28.81,28.61,28.74,17500.0,28.62,28.81,28.61,28.74,17500.0
2008-05-30 12:00:00,28.74,28.74,28.64,28.65,11100.0,28.74,28.74,28.64,28.65,11100.0
2008-05-30 12:10:00,28.66,28.67,28.52,28.58,11000.0,28.66,28.67,28.52,28.58,11000.0
2008-05-30 12:20:00,28.59,28.66,28.57,28.57,11100.0,28.59,28.66,28.57,28.57,11100.0
2008-05-30 12:30:00,28.57,28.61,28.5,28.56,20600.0,28.57,28.61,28.5,28.56,20600.0
2008-05-30 12:40:00,28.56,28.58,28.5,28.51,8400.0,28.56,28.58,28.5,28.51,8400.0
2008-05-30 12:50:00,28.52,28.61,28.5,28.61,28600.0,28.52,28.61,28.5,28.61,28600.0
2008-05-30 13:00:00,28.6,28.61,28.45,28.47,70100.0,28.6,28.61,28.45,28.47,70100.0
2008-05-30 13:10:00,28.46,28.57,28.42,28.49,36300.0,28.46,28.57,28.42,28.49,36300.0
2008-05-30 13:20:00,28.49,28.65,28.49,28.56,22000.0,28.49,28.65,28.49,28.56,22000.0
2008-05-30 13:30:00,28.57,28.59,28.5,28.59,15700.0,28.57,28.59,28.5,28.59,15700.0
2008-05-30 13:40:00,28.58,28.64,28.48,28.64,13500.0,28.58,28.64,28.48,28.64,13500.0
2008-05-30 13:50:00,28.66,28.69,28.55,28.56,41000.0,28.66,28.69,28.55,28.56,41000.0
2008-05-30 14:00:00,28.55,28.58,28.53,28.57,32500.0,28.55,28.58,28.53,28.57,32500.0
2008-05-30 14:10:00,28.56,28.61,28.55,28.6,11700.0,28.56,28.61,28.55,28.6,11700.0
2008-05-30 14:20:00,28.61,28.66,28.52,28.54,76100.0,28.61,28.66,28.52,28.54,76100.0
2008-05-30 14:30:00,28.52,28.67,28.52,28.61,22500.0,28.52,28.67,28.52,28.61,22500.0
2008-05-30 14:40:00,28.63,28.68,28.61,28.68,23200.0,28.63,28.68,28.61,28.68,23200.0
2008-05-30 14:50:00,28.67,28.73,28.62,28.73,18100.0,28.67,28.73,28.62,28.73,18100.0
2008-05-30 15:00:00,28.73,28.74,28.59,28.64,26300.0,28.73,28.74,28.59,28.64,26300.0
2008-05-30 15:10:00,28.63,28.63,28.51,28.59,30500.0,28.63,28.63,28.51,28.59,30500.0
2008-05-30 15:20:00,28.59,28.62,28.54,28.55,15100.0,28.59,28.62,28.54,28.55,15100.0
2008-05-30 15:30:00,28.56,28.6,28.48,28.51,48400.0,28.56,28.6,28.48,28.51,48400.0
2008-05-30 15:40:00,28.51,28.59,28.47,28.53,47200.0,28.51,28.59,28.47,28.53,47200.0
2008-05-30 15:50:00,28.52,28.68,28.49,28.54,143100.0,28.52,28.68,28.49,28.54,143100.0
2008-06-02 09:30:00,28.41,28.55,28.05,28.18,42200.0,28.41,28.55,28.05,28.18,42200.0
2008-06-02 09:40:00,28.17,28.34,28.17,28.25,34500.0,28.17,28.34,28.17,28.25,34500.0
2008-06-02 09:50:00,28.26,28.36,28.25,28.25,29100.0,28.26,28.36,28.25,28.25,29100.0
2008-06-02 10:00:00,28.28,28.48,28.27,28.41,43200.0,28.28,28.48,28.27,28.41,43200.0
2008-06-02 10:10:00,28.42,28.44,28.23,28.26,28500.0,28.42,28.44,28.23,28.26,28500.0
2008-06-02 10:20:00,28.26,28.31,28.14,28.21,33400.0,28.26,28.31,28.14,28.21,33400.0
2008-06-02 10:30:00,28.21,28.4,28.16,28.38,24700.0,28.21,28.4,28.16,28.38,24700.0
2008-06-02 10:40:00,28.39,28.56,28.39,28.53,30800.0,28.39,28.56,28.39,28.53,30800.0
2008-06-02 10:50:00,28.54,28.58,28.4,28.4,39700.0,28.54,28.58,28.4,28.4,39700.0
2008-06-02 11:00:00,28.39,28.58,28.35,28.58,80900.0,28.39,28.58,28.35,28.58,80900.0
2008-06-02 11:10:00,28.58,28.69,28.47,28.52,60700.0,28.58,28.69,28.47,28.52,60700.0
2008-06-02 11:20:00,28.53,28.66,28.51,28.56,29900.0,28.53,28.66,28.51,28.56,29900.0
2008-06-02 11:30:00,28.58,28.58,28.35,28.36,21200.0,28.58,28.58,28.35,28.36,21200.0
2008-06-02 11:40:00,28.36,28.37,28.27,28.31,36700.0,28.36,28.37,28.27,28.31,36700.0
2008-06-02 11:50:00,28.32,28.49,28.31,28.46,21500.0,28.32,28.49,28.31,28.46,21500.0
2008-06-02 12:00:00,28.46,28.47,28.35,28.39,103100.0,28.46,28.47,28.35,28.39,103100.0
2008-06-02 12:10:00,28.4,28.4,28.25,28.26,29900.0,28.4,28.4,28.25,28.26,29900.0
2008-06-02 12:20:00,28.26,28.28,28.16,28.16,35700.0,28.26,28.28,28.16,28.16,35700.0
2008-06-02 12:30:00,28.16,28.16,27.87,27.91,49700.0,28.16,28.16,27.87,27.91,49700.0
2008-06-02 12:40:00,27.91,28.16,27.87,28.16,131000.0,27.91,28.16,27.87,28.16,131000.0
2008-06-02 12:50:00,28.16,28.18,27.93,27.94,63200.0,28.16,28.18,27.93,27.94,63200.0
2008-06-02 13:00:00,27.94,28.06,27.91,28.04,34700.0,27.94,28.06,27.91,28.04,34700.0
2008-06-02 13:10:00,28.02,28.16,27.98,28.05,25100.0,28.02,28.16,27.98,28.05,25100.0
2008-06-02 13:20:00,28.03,28.14,28.0,28.09,122200.0,28.03,28.14,28.0,28.09,122200.0
2008-06-02 13:30:00,28.08,28.08,28.01,28.01,9500.0,28.08,28.08,28.01,28.01,9500.0
2008-06-02 13:40:00,28.01,28.11,28.0,28.0,23400.0,28.01,28.11,28.0,28.0,23400.0
2008-06-02 13:50:00,28.01,28.16,28.0,28.16,17900.0,28.01,28.16,28.0,28.16,17900.0
2008-06-02 14:00:00,28.16,28.22,28.11,28.21,19200.0,28.16,28.22,28.11,28.21,19200.0
2008-06-02 14:10:00,28.22,28.3,28.2,28.24,24500.0,28.22,28.3,28.2,28.24,24500.0
2008-06-02 14:20:00,28.24,28.25,28.12,28.22,36200.0,28.24,28.25,28.12,28.22,36200.0
2008-06-02 14:30:00,28.21,28.27,28.2,28.2,26100.0,28.21,28.27,28.2,28.2,26100.0
2008-06-02 14:40:00,28.2,28.21,28.15,28.17,14100.0,28.2,28.21,28.15,28.17,14100.0
2008-06-02 14:50:00,28.18,28.31,28.18,28.28,35800.0,28.18,28.31,28.18,28.28,35800.0
2008-06-02 15:00:00,28.28,28.3,28.17,28.25,50400.0,28.28,28.3,28.17,28.25,50400.0
2008-06-02 15:10:00,28.26,28.31,28.23,28.26,50900.0,28.26,28.31,28.23,28.26,50900.0
2008-06-02 15:20:00,28.28,28.41,28.23,28.36,56200.0,28.28,28.41,28.23,28.36,56200.0
2008-06-02 15:30:00,28.38,28.43,28.33,28.38,54400.0,28.38,28.43,28.33,28.38,54400.0
2008-06-02 15:40:00,28.38,28.57,28.37,28.56,88000.0,28.38,28.57,28.37,28.56,88000.0
2008-06-02 15:50:00,28.56,28.58,28.52,28.58,131300.0,28.56,28.58,28.52,28.58,131300.0
2008-06-03 09:30:00,28.78,29.17,28.57,29.15,95100.0,28.78,29.17,28.57,29.15,95100.0
2008-06-03 09:40:00,29.15,29.25,28.89,29.08,169900.0,29.15,29.25,28.89,29.08,169900.0
2008-06-03 09:50:00,29.07,29.16,29.0,29.05,121000.0,29.07,29.16,29.0,29.05,121000.0
2008-06-03 10:00:00,29.05,29.54,29.05,29.4,152200.0,29.05,29.54,29.05,29.4,152200.0
2008-06-03 10:10:00,29.43,29.5,29.25,29.28,125400.0,29.43,29.5,29.25,29.28,125400.0
2008-06-03 10:20:00,29.27,29.35,29.18,29.35,62200.0,29.27,29.35,29.18,29.35,62200.0
2008-06-03 10:30:00,29.35,29.49,29.33,29.41,87400.0,29.35,29.49,29.33,29.41,87400.0
2008-06-03 10:40:00,29.43,29.45,29.34,29.35,93100.0,29.43,29.45,29.34,29.35,93100.0
2008-06-03 10:50:00,29.35,29.42,29.25,29.31,40400.0,29.35,29.42,29.25,29.31,40400.0
2008-06-03 11:00:00,29.31,29.36,29.24,29.25,40900.0,29.31,29.36,29.24,29.25,40900.0
2008-06-03 11:10:00,29.25,29.29,29.16,29.24,189100.0,29.25,29.29,29.16,29.24,189100.0
2008-06-03 11:20:00,29.23,29.33,29.19,29.23,45600.0,29.23,29.33,29.19,29.23,45600.0
2008-06-03 11:30:00,29.23,29.33,29.19,29.23,228100.0,29.23,29.33,29.19,29.23,228100.0
2008-06-03 11:40:00,29.25,29.32,29.21,29.29,92100.0,29.25,29.32,29.21,29.29,92100.0
2008-06-03 11:50:00,29.29,29.51,29.25,29.39,75800.0,29.29,29.51,29.25,29.39,75800.0
2008-06-03 12:00:00,29.41,29.42,29.37,29.39,88900.0,29.41,29.42,29.37,29.39,88900.0
2008-06-03 12:10:00,29.39,29.41,29.3,29.39,22900.0,29.39,29.41,29.3,29.39,22900.0
2008-06-03 12:20:00,29.38,29.39,29.28,29.33,32500.0,29.38,29.39,29.28,29.33,32500.0
2008-06-03 12:30:00,29.31,29.48,29.28,29.46,143700.0,29.31,29.48,29.28,29.46,143700.0
2008-06-03 12:40:00,29.46,29.51,29.41,29.45,143000.0,29.46,29.51,29.41,29.45,143000.0
2008-06-03 12:50:00,29.45,29.46,29.37,29.43,30700.0,29.45,29.46,29.37,29.43,30700.0
2008-06-03 13:00:00,29.41,29.62,29.41,29.61,56800.0,29.41,29.62,29.41,29.61,56800.0
2008-06-03 13:10:00,29.61,29.71,29.56,29.65,31000.0,29.61,29.71,29.56,29.65,31000.0
2008-06-03 13:20:00,29.68,29.74,29.55,29.61,52200.0,29.68,29.74,29.55,29.61,52200.0
2008-06-03 13:30:00,29.61,29.78,29.3,29.61,112800.0,29.61,29.78,29.3,29.61,112800.0
2008-06-03 13:40:00,29.59,29.64,29.48,29.5,69500.0,29.59,29.64,29.48,29.5,69500.0
2008-06-03 13:50:00,29.49,29.53,29.38,29.46,46400.0,29.49,29.53,29.38,29.46,46400.0
2008-06-03 14:00:00,29.46,29.5,29.37,29.45,86500.0,29.46,29.5,29.37,29.45,86500.0
2008-06-03 14:10:00,29.46,29.5,29.43,29.45,39900.0,29.46,29.5,29.43,29.45,39900.0
2008-06-03 14:20:00,29.46,29.54,29.31,29.44,78100.0,29.46,29.54,29.31,29.44,78100.0
2008-06-03 14:30:00,29.42,29.52,29.4,29.45,46300.0,29.42,29.52,29.4,29.45,46300.0
2008-06-03 14:40:00,29.44,29.5,29.4,29.49,44100.0,29.44,29.5,29.4,29.49,44100.0
2008-06-03 14:50:00,29.49,29.61,29.49,29.55,99400.0,29.49,29.61,29.49,29.55,99400.0
2008-06-03 15:00:00,29.55,29.75,29.49,29.73,120300.0,29.55,29.75,29.49,29.73,120300.0
2008-06-03 15:10:00,29.72,29.76,29.64,29.7,63700.0,29.72,29.76,29.64,29.7,63700.0
2008-06-03 15:20:00,29.69,29.74,29.65,29.73,67400.0,29.69,29.74,29.65,29.73,67400.0
2008-06-03 15:30:00,29.74,29.77,29.65,29.71,124300.0,29.74,29.77,29.65,29.71,124300.0
2008-06-03 15:40:00,29.7,29.75,29.58,29.63,161200.0,29.7,29.75,29.58,29.63,161200.0
2008-06-03 15:50:00,29.62,29.68,29.54,29.54,140200.0,29.62,29.68,29.54,29.54,140200.0
2008-06-04 09:30:00,27.65,28.59,27.23,28.52,396000.0,27.65,28.59,27.23,28.52,396000.0
2008-06-04 09:40:00,28.55,29.09,28.5,28.99,247600.0,28.55,29.09,28.5,28.99,247600.0
2008-06-04 09:50:00,28.98,29.0,28.55,28.78,178400.0,28.98,29.0,28.55,28.78,178400.0
2008-06-04 10:00:00,28.77,28.9,28.55,28.69,106400.0,28.77,28.9,28.55,28.69,106400.0
2008-06-04 10:10:00,28.71,28.99,28.65,28.87,65600.0,28.71,28.99,28.65,28.87,65600.0
2008-06-04 10:20:00,28.86,29.0,28.86,28.99,46500.0,28.86,29.0,28.86,28.99,46500.0
2008-06-04 10:30:00,28.99,29.09,28.77,28.89,74800.0,28.99,29.09,28.77,28.89,74800.0
2008-06-04 10:40:00,28.89,29.0,28.78,28.9,54700.0,28.89,29.0,28.78,28.9,54700.0
2008-06-04 10:50:00,28.9,29.16,28.9,29.01,99600.0,28.9,29.16,28.9,29.01,99600.0
2008-06-04 11:00:00,29.02,29.1,28.94,29.05,49600.0,29.02,29.1,28.94,29.05,49600.0
2008-06-04 11:10:00,29.06,29.18,29.05,29.11,159700.0,29.06,29.18,29.05,29.11,159700.0
2008-06-04 11:20:00,29.1,29.12,28.99,29.03,56600.0,29.1,29.12,28.99,29.03,56600.0
2008-06-04 11:30:00,29.03,29.03,28.93,28.96,67400.0,29.03,29.03,28.93,28.96,67400.0
2008-06-04 11:40:00,28.97,29.02,28.95,29.01,55400.0,28.97,29.02,28.95,29.01,55400.0
2008-06-04 11:50:00,29.02,29.05,29.0,29.03,91300.0,29.02,29.05,29.0,29.03,91300.0
2008-06-04 12:00:00,29.04,29.04,28.91,29.03,136300.0,29.04,29.04,28.91,29.03,136300.0
2008-06-04 12:10:00,29.03,29.05,28.99,29.05,18700.0,29.03,29.05,28.99,29.05,18700.0
2008-06-04 12:20:00,29.04,29.14,29.0,29.04,49100.0,29.04,29.14,29.0,29.04,49100.0
2008-06-04 12:30:00,29.04,29.1,29.02,29.05,22200.0,29.04,29.1,29.02,29.05,22200.0
2008-06-04 12:40:00,29.07,29.13,29.04,29.08,124200.0,29.07,29.13,29.04,29.08,124200.0
2008-06-04 12:50:00,29.08,29.19,29.07,29.18,63000.0,29.08,29.19,29.07,29.18,63000.0
2008-06-04 13:00:00,29.18,29.25,29.09,29.19,94600.0,29.18,29.25,29.09,29.19,94600.0
2008-06-04 13:10:00,29.19,29.25,29.15,29.18,57900.0,29.19,29.25,29.15,29.18,57900.0
2008-06-04 13:20:00,29.17,29.29,29.11,29.26,44100.0,29.17,29.29,29.11,29.26,44100.0
2008-06-04 13:30:00,29.27,29.38,29.25,29.32,38400.0,29.27,29.38,29.25,29.32,38400.0
2008-06-04 13:40:00,29.32,29.33,29.23,29.27,52800.0,29.32,29.33,29.23,29.27,52800.0
2008-06-04 13:50:00,29.28,29.3,29.19,29.21,50800.0,29.28,29.3,29.19,29.21,50800.0
2008-06-04 14:00:00,29.21,29.24,29.09,29.09,46100.0,29.21,29.24,29.09,29.09,46100.0
2008-06-04 14:10:00,29.09,29.1,28.93,29.02,54700.0,29.09,29.1,28.93,29.02,54700.0
2008-06-04 14:20:00,29.01,29.1,29.0,29.01,47500.0,29.01,29.1,29.0,29.01,47500.0
2008-06-04 14:30:00,29.01,29.11,28.95,29.1,45100.0,29.01,29.11,28.95,29.1,45100.0
2008-06-04 14:40:00,29.1,29.15,28.89,28.89,58800.0,29.1,29.15,28.89,28.89,58800.0
2008-06-04 14:50:00,28.9,28.91,28.75,28.82,50400.0,28.9,28.91,28.75,28.82,50400.0
2008-06-04 15:00:00,28.83,28.87,28.77,28.79,57300.0,28.83,28.87,28.77,28.79,57300.0
2008-06-04 15:10:00,28.79,28.94,28.68,28.86,96100.0,28.79,28.94,28.68,28.86,96100.0
2008-06-04 15:20:00,28.87,28.93,28.76,28.87,64100.0,28.87,28.93,28.76,28.87,64100.0
2008-06-04 15:30:00,28.88,28.96,28.84,28.86,74100.0,28.88,28.96,28.84,28.86,74100.0
2008-06-04 15:40:00,28.86,28.93,28.78,28.85,125500.0,28.86,28.93,28.78,28.85,125500.0
2008-06-04 15:50:00,28.84,28.88,28.78,28.81,115800.0,28.84,28.88,28.78,28.81,115800.0
2008-06-05 09:30:00,31.28,33.17,31.05,32.51,916900.0,31.28,33.17,31.05,32.51,916900.0
2008-06-05 09:40:00,32.56,32.56,31.5,31.5,501000.0,32.56,32.56,31.5,31.5,501000.0
2008-06-05 09:50:00,31.5,31.75,31.25,31.57,447400.0,31.5,31.75,31.25,31.57,447400.0
2008-06-05 10:00:00,31.57,32.25,31.52,32.0,249400.0,31.57,32.25,31.52,32.0,249400.0
2008-06-05 10:10:00,32.0,32.03,31.79,31.96,187700.0,32.0,32.03,31.79,31.96,187700.0
2008-06-05 10:20:00,31.98,32.17,31.86,32.06,214000.0,31.98,32.17,31.86,32.06,214000.0
2008-06-05 10:30:00,32.07,32.17,31.89,32.17,181500.0,32.07,32.17,31.89,32.17,181500.0
2008-06-05 10:40:00,32.17,32.24,31.94,32.0,118300.0,32.17,32.24,31.94,32.0,118300.0
2008-06-05 10:50:00,32.0,32.13,31.99,32.02,237200.0,32.0,32.13,31.99,32.02,237200.0
2008-06-05 11:00:00,32.03,32.06,31.83,31.94,136800.0,32.03,32.06,31.83,31.94,136800.0
2008-06-05 11:10:00,31.95,32.0,31.92,31.98,79700.0,31.95,32.0,31.92,31.98,79700.0
2008-06-05 11:20:00,31.99,32.07,31.87,31.96,144500.0,31.99,32.07,31.87,31.96,144500.0
2008-06-05 11:30:00,31.95,32.14,31.94,32.1,76100.0,31.95,32.14,31.94,32.1,76100.0
2008-06-05 11:40:00,32.11,32.11,32.08,32.08,64400.0,32.11,32.11,32.08,32.08,64400.0
2008-06-05 11:50:00,32.09,32.28,32.08,32.28,92500.0,32.09,32.28,32.08,32.28,92500.0
2008-06-05 12:00:00,32.27,32.51,32.27,32.5,152500.0,32.27,32.51,32.27,32.5,152500.0
2008-06-05 12:10:00,32.5,32.51,32.34,32.34,127900.0,32.5,32.51,32.34,32.34,127900.0
2008-06-05 12:20:00,32.34,32.39,32.29,32.39,155600.0,32.34,32.39,32.29,32.39,155600.0
2008-06-05 12:30:00,32.38,32.49,32.33,32.34,61400.0,32.38,32.49,32.33,32.34,61400.0
2008-06-05 12:40:00,32.34,32.39,32.3,32.38,132200.0,32.34,32.39,32.3,32.38,132200.0
2008-06-05 12:50:00,32.38,32.49,32.32,32.47,73400.0,32.38,32.49,32.32,32.47,73400.0
2008-06-05 13:00:00,32.48,32.51,32.41,32.44,119900.0,32.48,32.51,32.41,32.44,119900.0
2008-06-05 13:10:00,32.44,32.59,32.42,32.47,105200.0,32.44,32.59,32.42,32.47,105200.0
2008-06-05 13:20:00,32.48,32.5,32.43,32.49,63700.0,32.48,32.5,32.43,32.49,63700.0
2008-06-05 13:30:00,32.49,32.5,32.37,32.47,93700.0,32.49,32.5,32.37,32.47,93700.0
2008-06-05 13:40:00,32.45,32.67,32.45,32.49,189700.0,32.45,32.67,32.45,32.49,189700.0
2008-06-05 13:50:00,32.49,32.56,32.49,32.5,97100.0,32.49,32.56,32.49,32.5,97100.0
2008-06-05 14:00:00,32.5,32.58,32.42,32.49,98600.0,32.5,32.58,32.42,32.49,98600.0
2008-06-05 14:10:00,32.48,32.65,32.46,32.61,93400.0,32.48,32.65,32.46,32.61,93400.0
2008-06-05 14:20:00,32.61,32.62,32.43,32.46,174800.0,32.61,32.62,32.43,32.46,174800.0
2008-06-05 14:30:00,32.47,32.51,32.44,32.51,166500.0,32.47,32.51,32.44,32.51,166500.0
2008-06-05 14:40:00,32.5,32.51,32.44,32.45,96500.0,32.5,32.51,32.44,32.45,96500.0
2008-06-05 14:50:00,32.44,32.46,32.35,32.44,243100.0,32.44,32.46,32.35,32.44,243100.0
2008-06-05 15:00:00,32.43,32.51,32.42,32.5,389300.0,32.43,32.51,32.42,32.5,389300.0
2008-06-05 15:10:00,32.5,32.52,32.4,32.4,202200.0,32.5,32.52,32.4,32.4,202200.0
2008-06-05 15:20:00,32.4,32.42,32.36,32.36,230900.0,32.4,32.42,32.36,32.36,230900.0
2008-06-05 15:30:00,32.37,32.4,32.31,32.36,280100.0,32.37,32.4,32.31,32.36,280100.0
2008-06-05 15:40:00,32.37,32.46,32.33,32.41,274900.0,32.37,32.46,32.33,32.41,274900.0
2008-06-05 15:50:00,32.4,32.63,32.4,32.63,486900.0,32.4,32.63,32.4,32.63,486900.0
2008-06-06 09:30:00,32.58,33.0,32.18,32.94,181900.0,32.58,33.0,32.18,32.94,181900.0
2008-06-06 09:40:00,32.91,32.95,32.57,32.66,211200.0,32.91,32.95,32.57,32.66,211200.0
2008-06-06 09:50:00,32.65,32.66,32.38,32.5,132100.0,32.65,32.66,32.38,32.5,132100.0
2008-06-06 10:00:00,32.49,32.85,32.41,32.59,103200.0,32.49,32.85,32.41,32.59,103200.0
2008-06-06 10:10:00,32.58,32.64,32.48,32.58,78400.0,32.58,32.64,32.48,32.58,78400.0
2008-06-06 10:20:00,32.56,32.6,32.49,32.54,56300.0,32.56,32.6,32.49,32.54,56300.0
2008-06-06 10:30:00,32.56,32.79,32.51,32.69,85900.0,32.56,32.79,32.51,32.69,85900.0
2008-06-06 10:40:00,32.7,32.71,32.53,32.61,33700.0,32.7,32.71,32.53,32.61,33700.0
2008-06-06 10:50:00,32.63,32.79,32.63,32.67,62500.0,32.63,32.79,32.63,32.67,62500.0
2008-06-06 11:00:00,32.65,32.67,32.49,32.59,62700.0,32.65,32.67,32.49,32.59,62700.0
2008-06-06 11:10:00,32.6,32.68,32.51,32.59,70300.0,32.6,32.68,32.51,32.59,70300.0
2008-06-06 11:20:00,32.6,32.64,32.55,32.56,67800.0,32.6,32.64,32.55,32.56,67800.0
2008-06-06 11:30:00,32.56,32.62,32.5,32.6,96800.0,32.56,32.62,32.5,32.6,96800.0
2008-06-06 11:40:00,32.61,32.73,32.52,32.52,201200.0,32.61,32.73,32.52,32.52,201200.0
2008-06-06 11:50:00,32.54,32.55,32.5,32.52,57500.0,32.54,32.55,32.5,32.52,57500.0
2008-06-06 12:00:00,32.52,32.53,32.32,32.44,84900.0,32.52,32.53,32.32,32.44,84900.0
2008-06-06 12:10:00,32.45,32.5,32.43,32.49,38400.0,32.45,32.5,32.43,32.49,38400.0
2008-06-06 12:20:00,32.5,32.5,32.32,32.5,62500.0,32.5,32.5,32.32,32.5,62500.0
2008-06-06 12:30:00,32.5,32.57,32.43,32.47,84100.0,32.5,32.57,32.43,32.47,84100.0
2008-06-06 12:40:00,32.46,32.53,32.45,32.51,40000.0,32.46,32.53,32.45,32.51,40000.0
2008-06-06 12:50:00,32.51,32.66,32.49,32.6,110000.0,32.51,32.66,32.49,32.6,110000.0
2008-06-06 13:00:00,32.6,32.6,32.5,32.5,77200.0,32.6,32.6,32.5,32.5,77200.0
2008-06-06 13:10:00,32.5,32.53,32.42,32.46,65500.0,32.5,32.53,32.42,32.46,65500.0
2008-06-06 13:20:00,32.47,32.58,32.44,32.46,42200.0,32.47,32.58,32.44,32.46,42200.0
2008-06-06 13:30:00,32.46,32.57,32.36,32.54,59700.0,32.46,32.57,32.36,32.54,59700.0
2008-06-06 13:40:00,32.56,32.58,32.43,32.44,83900.0,32.56,32.58,32.43,32.44,83900.0
2008-06-06 13:50:00,32.44,32.44,32.14,32.24,92700.0,32.44,32.44,32.14,32.24,92700.0
2008-06-06 14:00:00,32.23,32.28,32.19,32.22,66800.0,32.23,32.28,32.19,32.22,66800.0
2008-06-06 14:10:00,32.23,32.33,32.16,32.29,88600.0,32.23,32.33,32.16,32.29,88600.0
2008-06-06 14:20:00,32.3,32.39,32.25,32.37,55900.0,32.3,32.39,32.25,32.37,55900.0
2008-06-06 14:30:00,32.37,32.5,32.34,32.46,65900.0,32.37,32.5,32.34,32.46,65900.0
2008-06-06 14:40:00,32.45,32.54,32.37,32.42,44100.0,32.45,32.54,32.37,32.42,44100.0
2008-06-06 14:50:00,32.42,32.44,32.28,32.3,42900.0,32.42,32.44,32.28,32.3,42900.0
2008-06-06 15:00:00,32.32,32.47,32.3,32.47,52800.0,32.32,32.47,32.3,32.47,52800.0
2008-06-06 15:10:00,32.46,32.61,32.34,32.5,106500.0,32.46,32.61,32.34,32.5,106500.0
2008-06-06 15:20:00,32.51,32.67,32.47,32.51,96800.0,32.51,32.67,32.47,32.51,96800.0
2008-06-06 15:30:00,32.52,32.62,32.49,32.54,79800.0,32.52,32.62,32.49,32.54,79800.0
2008-06-06 15:40:00,32.55,32.55,32.34,32.41,125600.0,32.55,32.55,32.34,32.41,125600.0
2008-06-06 15:50:00,32.4,32.41,32.24,32.24,239900.0,32.4,32.41,32.24,32.24,239900.0
2008-06-09 09:30:00,34.53,34.97,32.81,32.82,605200.0,34.53,34.97,32.81,32.82,605200.0
2008-06-09 09:40:00,32.82,32.86,32.25,32.32,537100.0,32.82,32.86,32.25,32.32,537100.0
2008-06-09 09:50:00,32.33,33.0,32.32,32.6,291300.0,32.33,33.0,32.32,32.6,291300.0
2008-06-09 10:00:00,32.6,32.68,32.35,32.54,157800.0,32.6,32.68,32.35,32.54,157800.0
2008-06-09 10:10:00,32.51,33.04,32.51,32.86,149800.0,32.51,33.04,32.51,32.86,149800.0
2008-06-09 10:20:00,32.86,32.9,32.53,32.85,105800.0,32.86,32.9,32.53,32.85,105800.0
2008-06-09 10:30:00,32.82,32.85,32.66,32.76,70700.0,32.82,32.85,32.66,32.76,70700.0
2008-06-09 10:40:00,32.77,32.9,32.71,32.88,125100.0,32.77,32.9,32.71,32.88,125100.0
2008-06-09 10:50:00,32.87,33.15,32.77,33.05,127400.0,32.87,33.15,32.77,33.05,127400.0
2008-06-09 11:00:00,33.05,33.27,33.04,33.22,187500.0,33.05,33.27,33.04,33.22,187500.0
2008-06-09 11:10:00,33.2,33.43,33.18,33.4,173700.0,33.2,33.43,33.18,33.4,173700.0
2008-06-09 11:20:00,33.35,33.48,33.34,33.44,80600.0,33.35,33.48,33.34,33.44,80600.0
2008-06-09 11:30:00,33.43,33.49,33.34,33.43,97100.0,33.43,33.49,33.34,33.43,97100.0
2008-06-09 11:40:00,33.43,33.61,33.36,33.59,162500.0,33.43,33.61,33.36,33.59,162500.0
2008-06-09 11:50:00,33.54,33.57,33.42,33.49,67900.0,33.54,33.57,33.42,33.49,67900.0
2008-06-09 12:00:00,33.5,33.53,33.4,33.45,72000.0,33.5,33.53,33.4,33.45,72000.0
2008-06-09 12:10:00,33.45,33.5,33.35,33.35,66700.0,33.45,33.5,33.35,33.35,66700.0
2008-06-09 12:20:00,33.35,33.49,33.32,33.35,148900.0,33.35,33.49,33.32,33.35,148900.0
2008-06-09 12:30:00,33.34,33.48,33.32,33.48,37700.0,33.34,33.48,33.32,33.48,37700.0
2008-06-09 12:40:00,33.45,33.57,33.45,33.48,36000.0,33.45,33.57,33.45,33.48,36000.0
2008-06-09 12:50:00,33.5,33.69,33.49,33.55,71700.0,33.5,33.69,33.49,33.55,71700.0
2008-06-09 13:00:00,33.54,33.55,33.36,33.36,59000.0,33.54,33.55,33.36,33.36,59000.0
2008-06-09 13:10:00,33.37,33.39,33.15,33.18,199200.0,33.37,33.39,33.15,33.18,199200.0
2008-06-09 13:20:00,33.19,33.32,33.19,33.32,73600.0,33.19,33.32,33.19,33.32,73600.0
2008-06-09 13:30:00,33.32,33.32,33.19,33.22,32300.0,33.32,33.32,33.19,33.22,32300.0
2008-06-09 13:40:00,33.22,33.25,33.17,33.18,52000.0,33.22,33.25,33.17,33.18,52000.0
2008-06-09 13:50:00,33.18,33.2,32.89,32.98,208200.0,33.18,33.2,32.89,32.98,208200.0
2008-06-09 14:00:00,32.98,33.05,32.79,32.8,92700.0,32.98,33.05,32.79,32.8,92700.0
2008-06-09 14:10:00,32.8,32.84,32.71,32.75,116200.0,32.8,32.84,32.71,32.75,116200.0
2008-06-09 14:20:00,32.75,32.88,32.65,32.7,103400.0,32.75,32.88,32.65,32.7,103400.0
2008-06-09 14:30:00,32.71,33.1,32.63,33.09,116700.0,32.71,33.1,32.63,33.09,116700.0
2008-06-09 14:40:00,33.1,33.12,32.88,33.07,63800.0,33.1,33.12,32.88,33.07,63800.0
2008-06-09 14:50:00,33.08,33.18,32.84,32.97,70700.0,33.08,33.18,32.84,32.97,70700.0
2008-06-09 15:00:00,32.93,33.07,32.76,32.91,91500.0,32.93,33.07,32.76,32.91,91500.0
2008-06-09 15:10:00,32.89,33.02,32.87,33.02,52000.0,32.89,33.02,32.87,33.02,52000.0
2008-06-09 15:20:00,33.02,33.18,32.93,33.14,88700.0,33.02,33.18,32.93,33.14,88700.0
2008-06-09 15:30:00,33.15,33.27,33.07,33.1,145400.0,33.15,33.27,33.07,33.1,145400.0
2008-06-09 15:40:00,33.11,33.34,33.0,33.14,170600.0,33.11,33.34,33.0,33.14,170600.0
2008-06-09 15:50:00,33.14,33.21,32.89,33.09,288500.0,33.14,33.21,32.89,33.09,288500.0
2008-06-10 09:30:00,32.97,33.49,32.97,33.45,70800.0,32.97,33.49,32.97,33.45,70800.0
2008-06-10 09:40:00,33.5,33.51,33.32,33.47,103400.0,33.5,33.51,33.32,33.47,103400.0
2008-06-10 09:50:00,33.46,33.65,33.45,33.48,163400.0,33.46,33.65,33.45,33.48,163400.0
2008-06-10 10:00:00,33.49,33.54,33.4,33.48,164100.0,33.49,33.54,33.4,33.48,164100.0
2008-06-10 10:10:00,33.48,33.55,33.44,33.48,77600.0,33.48,33.55,33.44,33.48,77600.0
2008-06-10 10:20:00,33.48,33.51,33.45,33.47,164700.0,33.48,33.51,33.45,33.47,164700.0
2008-06-10 10:30:00,33.47,33.6,33.45,33.56,88800.0,33.47,33.6,33.45,33.56,88800.0
2008-06-10 10:40:00,33.56,33.56,33.45,33.46,41100.0,33.56,33.56,33.45,33.46,41100.0
2008-06-10 10:50:00,33.48,33.54,33.44,33.46,71300.0,33.48,33.54,33.44,33.46,71300.0
2008-06-10 11:00:00,33.48,33.56,33.18,33.23,145800.0,33.48,33.56,33.18,33.23,145800.0
2008-06-10 11:10:00,33.23,33.4,33.12,33.38,59800.0,33.23,33.4,33.12,33.38,59800.0
2008-06-10 11:20:00,33.38,33.4,33.29,33.32,39900.0,33.38,33.4,33.29,33.32,39900.0
2008-06-10 11:30:00,33.31,33.38,33.21,33.28,65400.0,33.31,33.38,33.21,33.28,65400.0
2008-06-10 11:40:00,33.29,33.5,33.23,33.45,67200.0,33.29,33.5,33.23,33.45,67200.0
2008-06-10 11:50:00,33.46,33.55,33.35,33.39,26700.0,33.46,33.55,33.35,33.39,26700.0
2008-06-10 12:00:00,33.39,33.44,33.3,33.43,27800.0,33.39,33.44,33.3,33.43,27800.0
2008-06-10 12:10:00,33.41,33.65,33.41,33.58,27900.0,33.41,33.65,33.41,33.58,27900.0
2008-06-10 12:20:00,33.59,33.6,33.38,33.44,16600.0,33.59,33.6,33.38,33.44,16600.0
2008-06-10 12:30:00,33.46,33.51,33.34,33.39,20000.0,33.46,33.51,33.34,33.39,20000.0
2008-06-10 12:40:00,33.38,33.44,33.32,33.37,24000.0,33.38,33.44,33.32,33.37,24000.0
2008-06-10 12:50:00,33.37,33.37,33.23,33.3,25100.0,33.37,33.37,33.23,33.3,25100.0
2008-06-10 13:00:00,33.31,33.35,33.28,33.28,45500.0,33.31,33.35,33.28,33.28,45500.0
2008-06-10 13:10:00,33.3,33.49,33.3,33.45,36800.0,33.3,33.49,33.3,33.45,36800.0
2008-06-10 13:20:00,33.47,33.52,33.38,33.52,48900.0,33.47,33.52,33.38,33.52,48900.0
2008-06-10 13:30:00,33.52,33.54,33.3,33.3,28800.0,33.52,33.54,33.3,33.3,28800.0
2008-06-10 13:40:00,33.3,33.43,33.3,33.38,25700.0,33.3,33.43,33.3,33.38,25700.0
2008-06-10 13:50:00,33.38,33.44,33.29,33.36,44600.0,33.38,33.44,33.29,33.36,44600.0
2008-06-10 14:00:00,33.35,33.4,33.0,33.05,53100.0,33.35,33.4,33.0,33.05,53100.0
2008-06-10 14:10:00,33.05,33.08,32.99,33.0,38600.0,33.05,33.08,32.99,33.0,38600.0
2008-06-10 14:20:00,33.01,33.22,33.0,33.19,31600.0,33.01,33.22,33.0,33.19,31600.0
2008-06-10 14:30:00,33.18,33.2,33.02,33.06,35700.0,33.18,33.2,33.02,33.06,35700.0
2008-06-10 14:40:00,33.07,33.16,33.03,33.03,42700.0,33.07,33.16,33.03,33.03,42700.0
2008-06-10 14:50:00,33.03,33.14,32.96,33.1,53000.0,33.03,33.14,32.96,33.1,53000.0
2008-06-10 15:00:00,33.1,33.17,33.07,33.11,34000.0,33.1,33.17,33.07,33.11,34000.0
2008-06-10 15:10:00,33.11,33.12,33.05,33.06,38500.0,33.11,33.12,33.05,33.06,38500.0
2008-06-10 15:20:00,33.05,33.11,33.0,33.07,122300.0,33.05,33.11,33.0,33.07,122300.0
2008-06-10 15:30:00,33.06,33.22,33.05,33.08,72100.0,33.06,33.22,33.05,33.08,72100.0
2008-06-10 15:40:00,33.08,33.19,32.97,33.16,112200.0,33.08,33.19,32.97,33.16,112200.0
2008-06-10 15:50:00,33.16,33.2,33.08,33.13,286800.0,33.16,33.2,33.08,33.13,286800.0
2008-06-11 09:30:00,33.08,33.28,32.8,33.27,49300.0,33.08,33.28,32.8,33.27,49300.0
2008-06-11 09:40:00,33.21,33.21,32.88,32.94,55000.0,33.21,33.21,32.88,32.94,55000.0
2008-06-11 09:50:00,32.94,32.98,32.8,32.86,91400.0,32.94,32.98,32.8,32.86,91400.0
2008-06-11 10:00:00,32.85,32.9,32.62,32.75,56500.0,32.85,32.9,32.62,32.75,56500.0
2008-06-11 10:10:00,32.75,32.83,32.69,32.74,80000.0,32.75,32.83,32.69,32.74,80000.0
2008-06-11 10:20:00,32.75,32.85,32.72,32.74,64800.0,32.75,32.85,32.72,32.74,64800.0
2008-06-11 10:30:00,32.74,32.99,32.74,32.87,52300.0,32.74,32.99,32.74,32.87,52300.0
2008-06-11 10:40:00,32.87,32.9,32.72,32.72,65100.0,32.87,32.9,32.72,32.72,65100.0
2008-06-11 10:50:00,32.73,32.86,32.71,32.8,134400.0,32.73,32.86,32.71,32.8,134400.0
2008-06-11 11:00:00,32.8,32.81,32.73,32.77,51700.0,32.8,32.81,32.73,32.77,51700.0
2008-06-11 11:10:00,32.77,32.8,32.64,32.75,224500.0,32.77,32.8,32.64,32.75,224500.0
2008-06-11 11:20:00,32.75,32.84,32.74,32.75,52700.0,32.75,32.84,32.74,32.75,52700.0
2008-06-11 11:30:00,32.76,32.92,32.75,32.83,38600.0,32.76,32.92,32.75,32.83,38600.0
2008-06-11 11:40:00,32.81,32.87,32.78,32.8,26400.0,32.81,32.87,32.78,32.8,26400.0
2008-06-11 11:50:00,32.8,32.87,32.74,32.78,34600.0,32.8,32.87,32.74,32.78,34600.0
2008-06-11 12:00:00,32.76,32.81,32.74,32.78,33300.0,32.76,32.81,32.74,32.78,33300.0
2008-06-11 12:10:00,32.78,32.78,32.74,32.75,40900.0,32.78,32.78,32.74,32.75,40900.0
2008-06-11 12:20:00,32.75,32.77,32.61,32.61,81400.0,32.75,32.77,32.61,32.61,81400.0
2008-06-11 12:30:00,32.62,32.64,32.53,32.59,38400.0,32.62,32.64,32.53,32.59,38400.0
2008-06-11 12:40:00,32.56,32.56,32.41,32.44,55800.0,32.56,32.56,32.41,32.44,55800.0
2008-06-11 12:50:00,32.43,32.44,32.32,32.42,63800.0,32.43,32.44,32.32,32.42,63800.0
2008-06-11 13:00:00,32.4,32.53,32.36,32.5,103300.0,32.4,32.53,32.36,32.5,103300.0
2008-06-11 13:10:00,32.49,32.54,32.48,32.49,52200.0,32.49,32.54,32.48,32.49,52200.0
2008-06-11 13:20:00,32.49,32.56,32.49,32.5,35900.0,32.49,32.56,32.49,32.5,35900.0
2008-06-11 13:30:00,32.5,32.57,32.46,32.57,58400.0,32.5,32.57,32.46,32.57,58400.0
2008-06-11 13:40:00,32.55,32.71,32.52,32.61,38400.0,32.55,32.71,32.52,32.61,38400.0
2008-06-11 13:50:00,32.59,32.76,32.56,32.72,41600.0,32.59,32.76,32.56,32.72,41600.0
2008-06-11 14:00:00,32.74,32.74,32.59,32.63,35600.0,32.74,32.74,32.59,32.63,35600.0
2008-06-11 14:10:00,32.62,32.71,32.59,32.67,34400.0,32.62,32.71,32.59,32.67,34400.0
2008-06-11 14:20:00,32.67,32.76,32.6,32.66,33500.0,32.67,32.76,32.6,32.66,33500.0
2008-06-11 14:30:00,32.68,32.71,32.58,32.63,27400.0,32.68,32.71,32.58,32.63,27400.0
2008-06-11 14:40:00,32.63,32.63,32.5,32.5,34500.0,32.63,32.63,32.5,32.5,34500.0
2008-06-11 14:50:00,32.5,32.58,32.5,32.5,31300.0,32.5,32.58,32.5,32.5,31300.0
2008-06-11 15:00:00,32.5,32.52,32.49,32.5,44200.0,32.5,32.52,32.49,32.5,44200.0
2008-06-11 15:10:00,32.49,32.52,32.3,32.36,58300.0,32.49,32.52,32.3,32.36,58300.0
2008-06-11 15:20:00,32.34,32.34,32.17,32.27,106100.0,32.34,32.34,32.17,32.27,106100.0
2008-06-11 15:30:00,32.29,32.36,32.14,32.14,76500.0,32.29,32.36,32.14,32.14,76500.0
2008-06-11 15:40:00,32.14,32.19,32.12,32.16,100600.0,32.14,32.19,32.12,32.16,100600.0
2008-06-11 15:50:00,32.16,32.17,31.93,32.0,142400.0,32.16,32.17,31.93,32.0,142400.0
2008-06-12 09:30:00,32.43,32.75,32.19,32.44,88000.0,32.43,32.75,32.19,32.44,88000.0
2008-06-12 09:40:00,32.45,32.65,32.09,32.23,133600.0,32.45,32.65,32.09,32.23,133600.0
2008-06-12 09:50:00,32.23,32.7,32.2,32.61,67300.0,32.23,32.7,32.2,32.61,67300.0
2008-06-12 10:00:00,32.62,32.64,32.32,32.39,58100.0,32.62,32.64,32.32,32.39,58100.0
2008-06-12 10:10:00,32.37,32.48,32.31,32.35,50600.0,32.37,32.48,32.31,32.35,50600.0
2008-06-12 10:20:00,32.35,32.47,32.28,32.43,53900.0,32.35,32.47,32.28,32.43,53900.0
2008-06-12 10:30:00,32.42,32.5,32.33,32.45,60200.0,32.42,32.5,32.33,32.45,60200.0
2008-06-12 10:40:00,32.45,32.55,32.38,32.5,65300.0,32.45,32.55,32.38,32.5,65300.0
2008-06-12 10:50:00,32.5,32.64,32.48,32.57,74200.0,32.5,32.64,32.48,32.57,74200.0
2008-06-12 11:00:00,32.57,32.72,32.55,32.61,79600.0,32.57,32.72,32.55,32.61,79600.0
2008-06-12 11:10:00,32.61,32.71,32.57,32.62,54700.0,32.61,32.71,32.57,32.62,54700.0
2008-06-12 11:20:00,32.64,32.82,32.63,32.73,53600.0,32.64,32.82,32.63,32.73,53600.0
2008-06-12 11:30:00,32.72,32.8,32.68,32.72,48400.0,32.72,32.8,32.68,32.72,48400.0
2008-06-12 11:40:00,32.71,32.77,32.67,32.75,34900.0,32.71,32.77,32.67,32.75,34900.0
2008-06-12 11:50:00,32.74,32.88,32.71,32.82,56500.0,32.74,32.88,32.71,32.82,56500.0
2008-06-12 12:00:00,32.83,32.94,32.83,32.9,34200.0,32.83,32.94,32.83,32.9,34200.0
2008-06-12 12:10:00,32.92,32.92,32.84,32.86,29700.0,32.92,32.92,32.84,32.86,29700.0
2008-06-12 12:20:00,32.86,32.94,32.84,32.9,28700.0,32.86,32.94,32.84,32.9,28700.0
2008-06-12 12:30:00,32.87,32.9,32.81,32.86,30500.0,32.87,32.9,32.81,32.86,30500.0
2008-06-12 12:40:00,32.85,32.9,32.8,32.84,36100.0,32.85,32.9,32.8,32.84,36100.0
2008-06-12 12:50:00,32.82,32.86,32.73,32.77,43800.0,32.82,32.86,32.73,32.77,43800.0
2008-06-12 13:00:00,32.77,32.81,32.61,32.66,31900.0,32.77,32.81,32.61,32.66,31900.0
2008-06-12 13:10:00,32.66,32.69,32.61,32.66,22600.0,32.66,32.69,32.61,32.66,22600.0
2008-06-12 13:20:00,32.66,32.71,32.65,32.66,33100.0,32.66,32.71,32.65,32.66,33100.0
2008-06-12 13:30:00,32.65,32.68,32.54,32.6,22900.0,32.65,32.68,32.54,32.6,22900.0
2008-06-12 13:40:00,32.6,32.69,32.54,32.54,37900.0,32.6,32.69,32.54,32.54,37900.0
2008-06-12 13:50:00,32.54,32.55,32.46,32.47,34400.0,32.54,32.55,32.46,32.47,34400.0
2008-06-12 14:00:00,32.46,32.5,32.34,32.45,80100.0,32.46,32.5,32.34,32.45,80100.0
2008-06-12 14:10:00,32.46,32.52,32.42,32.47,69500.0,32.46,32.52,32.42,32.47,69500.0
2008-06-12 14:20:00,32.45,32.5,32.4,32.41,44200.0,32.45,32.5,32.4,32.41,44200.0
2008-06-12 14:30:00,32.38,32.46,32.3,32.3,40300.0,32.38,32.46,32.3,32.3,40300.0
2008-06-12 14:40:00,32.31,32.32,32.18,32.22,45100.0,32.31,32.32,32.18,32.22,45100.0
2008-06-12 14:50:00,32.22,32.35,32.15,32.34,38900.0,32.22,32.35,32.15,32.34,38900.0
2008-06-12 15:00:00,32.35,32.35,32.24,32.25,43700.0,32.35,32.35,32.24,32.25,43700.0
2008-06-12 15:10:00,32.24,32.26,32.11,32.17,37500.0,32.24,32.26,32.11,32.17,37500.0
2008-06-12 15:20:00,32.15,32.16,31.93,31.97,47100.0,32.15,32.16,31.93,31.97,47100.0
2008-06-12 15:30:00,31.97,32.16,31.97,32.05,68400.0,31.97,32.16,31.97,32.05,68400.0
2008-06-12 15:40:00,32.05,32.25,31.97,32.16,69800.0,32.05,32.25,31.97,32.16,69800.0
2008-06-12 15:50:00,32.16,32.25,32.08,32.09,79000.0,32.16,32.25,32.08,32.09,79000.0
2008-06-13 09:30:00,32.57,32.75,32.31,32.47,22300.0,32.57,32.75,32.31,32.47,22300.0
2008-06-13 09:40:00,32.47,32.47,32.1,32.46,18600.0,32.47,32.47,32.1,32.46,18600.0
2008-06-13 09:50:00,32.45,32.75,32.41,32.74,35400.0,32.45,32.75,32.41,32.74,35400.0
2008-06-13 10:00:00,32.67,32.74,32.56,32.74,58400.0,32.67,32.74,32.56,32.74,58400.0
2008-06-13 10:10:00,32.73,32.8,32.68,32.75,68200.0,32.73,32.8,32.68,32.75,68200.0
2008-06-13 10:20:00,32.75,32.86,32.74,32.79,39100.0,32.75,32.86,32.74,32.79,39100.0
2008-06-13 10:30:00,32.76,32.79,32.71,32.72,48000.0,32.76,32.79,32.71,32.72,48000.0
2008-06-13 10:40:00,32.7,32.86,32.66,32.84,52900.0,32.7,32.86,32.66,32.84,52900.0
2008-06-13 10:50:00,32.87,32.99,32.85,32.87,53100.0,32.87,32.99,32.85,32.87,53100.0
2008-06-13 11:00:00,32.89,33.05,32.89,32.94,29900.0,32.89,33.05,32.89,32.94,29900.0
2008-06-13 11:10:00,32.97,32.97,32.85,32.89,32600.0,32.97,32.97,32.85,32.89,32600.0
2008-06-13 11:20:00,32.86,32.91,32.82,32.9,38900.0,32.86,32.91,32.82,32.9,38900.0
2008-06-13 11:30:00,32.9,32.91,32.83,32.85,26700.0,32.9,32.91,32.83,32.85,26700.0
2008-06-13 11:40:00,32.86,32.9,32.81,32.86,32600.0,32.86,32.9,32.81,32.86,32600.0
2008-06-13 11:50:00,32.87,32.95,32.78,32.9,44300.0,32.87,32.95,32.78,32.9,44300.0
2008-06-13 12:00:00,32.91,33.01,32.82,33.0,45600.0,32.91,33.01,32.82,33.0,45600.0
2008-06-13 12:10:00,32.99,33.0,32.94,32.95,34200.0,32.99,33.0,32.94,32.95,34200.0
2008-06-13 12:20:00,32.94,33.0,32.87,32.9,39500.0,32.94,33.0,32.87,32.9,39500.0
2008-06-13 12:30:00,32.9,33.01,32.9,32.98,32300.0,32.9,33.01,32.9,32.98,32300.0
2008-06-13 12:40:00,32.99,33.05,32.95,33.02,70600.0,32.99,33.05,32.95,33.02,70600.0
2008-06-13 12:50:00,33.02,33.09,33.0,33.03,67000.0,33.02,33.09,33.0,33.03,67000.0
2008-06-13 13:00:00,33.03,33.09,32.96,33.0,49600.0,33.03,33.09,32.96,33.0,49600.0
2008-06-13 13:10:00,33.0,33.08,32.98,33.01,58300.0,33.0,33.08,32.98,33.01,58300.0
2008-06-13 13:20:00,33.0,33.09,32.95,33.05,73800.0,33.0,33.09,32.95,33.05,73800.0
2008-06-13 13:30:00,33.05,33.09,32.93,33.0,36400.0,33.05,33.09,32.93,33.0,36400.0
2008-06-13 13:40:00,33.0,33.03,32.91,33.0,31300.0,33.0,33.03,32.91,33.0,31300.0
2008-06-13 13:50:00,33.0,33.02,32.96,33.0,14000.0,33.0,33.02,32.96,33.0,14000.0
2008-06-13 14:00:00,33.0,33.02,32.95,33.02,39600.0,33.0,33.02,32.95,33.02,39600.0
2008-06-13 14:10:00,33.02,33.06,33.0,33.04,42000.0,33.02,33.06,33.0,33.04,42000.0
2008-06-13 14:20:00,33.04,33.04,32.94,33.04,53800.0,33.04,33.04,32.94,33.04,53800.0
2008-06-13 14:30:00,33.03,33.07,32.98,33.04,50800.0,33.03,33.07,32.98,33.04,50800.0
2008-06-13 14:40:00,33.04,33.11,33.03,33.1,38400.0,33.04,33.11,33.03,33.1,38400.0
2008-06-13 14:50:00,33.1,33.2,33.05,33.17,57000.0,33.1,33.2,33.05,33.17,57000.0
2008-06-13 15:00:00,33.16,33.2,33.11,33.16,44900.0,33.16,33.2,33.11,33.16,44900.0
2008-06-13 15:10:00,33.16,33.17,33.05,33.08,25900.0,33.16,33.17,33.05,33.08,25900.0
2008-06-13 15:20:00,33.09,33.13,33.02,33.03,73700.0,33.09,33.13,33.02,33.03,73700.0
2008-06-13 15:30:00,33.04,33.17,33.02,33.14,134200.0,33.04,33.17,33.02,33.14,134200.0
2008-06-13 15:40:00,33.15,33.27,33.09,33.25,165000.0,33.15,33.27,33.09,33.25,165000.0
2008-06-13 15:50:00,33.25,33.56,33.24,33.54,201500.0,33.25,33.56,33.24,33.54,201500.0
2008-06-16 09:30:00,33.21,33.37,32.9,33.32,75500.0,33.21,33.37,32.9,33.32,75500.0
2008-06-16 09:40:00,33.35,33.38,32.92,32.96,67300.0,33.35,33.38,32.92,32.96,67300.0
2008-06-16 09:50:00,32.96,33.13,32.95,33.0,61300.0,32.96,33.13,32.95,33.0,61300.0
2008-06-16 10:00:00,32.99,33.11,32.96,32.99,52800.0,32.99,33.11,32.96,32.99,52800.0
2008-06-16 10:10:00,32.99,33.1,32.93,33.0,58100.0,32.99,33.1,32.93,33.0,58100.0
2008-06-16 10:20:00,33.01,33.02,32.89,32.92,42500.0,33.01,33.02,32.89,32.92,42500.0
2008-06-16 10:30:00,32.93,32.97,32.68,32.69,55100.0,32.93,32.97,32.68,32.69,55100.0
2008-06-16 10:40:00,32.69,32.83,32.64,32.69,42500.0,32.69,32.83,32.64,32.69,42500.0
2008-06-16 10:50:00,32.68,32.98,32.62,32.95,60700.0,32.68,32.98,32.62,32.95,60700.0
2008-06-16 11:00:00,32.95,33.0,32.88,32.94,70500.0,32.95,33.0,32.88,32.94,70500.0
2008-06-16 11:10:00,32.95,33.02,32.88,32.9,146600.0,32.95,33.02,32.88,32.9,146600.0
2008-06-16 11:20:00,32.9,32.91,32.77,32.82,24500.0,32.9,32.91,32.77,32.82,24500.0
2008-06-16 11:30:00,32.84,32.95,32.81,32.92,29800.0,32.84,32.95,32.81,32.92,29800.0
2008-06-16 11:40:00,32.91,32.94,32.87,32.89,22800.0,32.91,32.94,32.87,32.89,22800.0
2008-06-16 11:50:00,32.89,32.95,32.86,32.95,32800.0,32.89,32.95,32.86,32.95,32800.0
2008-06-16 12:00:00,32.95,32.95,32.87,32.9,40300.0,32.95,32.95,32.87,32.9,40300.0
2008-06-16 12:10:00,32.93,32.95,32.87,32.93,44400.0,32.93,32.95,32.87,32.93,44400.0
2008-06-16 12:20:00,32.93,32.94,32.86,32.9,54200.0,32.93,32.94,32.86,32.9,54200.0
2008-06-16 12:30:00,32.9,32.95,32.87,32.87,29200.0,32.9,32.95,32.87,32.87,29200.0
2008-06-16 12:40:00,32.88,32.91,32.82,32.86,29400.0,32.88,32.91,32.82,32.86,29400.0
2008-06-16 12:50:00,32.86,32.94,32.85,32.91,48200.0,32.86,32.94,32.85,32.91,48200.0
2008-06-16 13:00:00,32.89,32.94,32.84,32.85,25500.0,32.89,32.94,32.84,32.85,25500.0
2008-06-16 13:10:00,32.85,32.94,32.81,32.92,76500.0,32.85,32.94,32.81,32.92,76500.0
2008-06-16 13:20:00,32.92,33.08,32.89,33.08,50000.0,32.92,33.08,32.89,33.08,50000.0
2008-06-16 13:30:00,33.1,33.25,33.05,33.24,43200.0,33.1,33.25,33.05,33.24,43200.0
2008-06-16 13:40:00,33.24,33.34,33.18,33.24,18900.0,33.24,33.34,33.18,33.24,18900.0
2008-06-16 13:50:00,33.25,33.3,33.2,33.28,19200.0,33.25,33.3,33.2,33.28,19200.0
2008-06-16 14:00:00,33.29,33.3,33.13,33.2,39100.0,33.29,33.3,33.13,33.2,39100.0
2008-06-16 14:10:00,33.21,33.21,33.08,33.14,39500.0,33.21,33.21,33.08,33.14,39500.0
2008-06-16 14:20:00,33.14,33.23,33.1,33.14,34500.0,33.14,33.23,33.1,33.14,34500.0
2008-06-16 14:30:00,33.15,33.23,33.11,33.2,24000.0,33.15,33.23,33.11,33.2,24000.0
2008-06-16 14:40:00,33.22,33.32,33.22,33.31,20500.0,33.22,33.32,33.22,33.31,20500.0
2008-06-16 14:50:00,33.31,33.38,33.28,33.36,21500.0,33.31,33.38,33.28,33.36,21500.0
2008-06-16 15:00:00,33.35,33.36,33.26,33.33,36100.0,33.35,33.36,33.26,33.33,36100.0
2008-06-16 15:10:00,33.33,33.39,33.28,33.37,35200.0,33.33,33.39,33.28,33.37,35200.0
2008-06-16 15:20:00,33.36,33.39,33.28,33.36,43200.0,33.36,33.39,33.28,33.36,43200.0
2008-06-16 15:30:00,33.36,33.41,33.3,33.32,55800.0,33.36,33.41,33.3,33.32,55800.0
2008-06-16 15:40:00,33.33,33.39,33.29,33.32,72700.0,33.33,33.39,33.29,33.32,72700.0
2008-06-16 15:50:00,33.33,33.49,33.33,33.49,124000.0,33.33,33.49,33.33,33.49,124000.0
2008-06-17 09:30:00,33.5,33.52,33.0,33.02,27900.0,33.5,33.52,33.0,33.02,27900.0
2008-06-17 09:40:00,33.01,33.07,32.87,32.99,23400.0,33.01,33.07,32.87,32.99,23400.0
2008-06-17 09:50:00,33.02,33.22,32.96,33.18,25600.0,33.02,33.22,32.96,33.18,25600.0
2008-06-17 10:00:00,33.18,33.39,33.17,33.34,14300.0,33.18,33.39,33.17,33.34,14300.0
2008-06-17 10:10:00,33.33,33.37,33.23,33.35,21200.0,33.33,33.37,33.23,33.35,21200.0
2008-06-17 10:20:00,33.31,33.31,33.07,33.17,12100.0,33.31,33.31,33.07,33.17,12100.0
2008-06-17 10:30:00,33.17,33.33,33.1,33.2,18000.0,33.17,33.33,33.1,33.2,18000.0
2008-06-17 10:40:00,33.21,33.23,33.06,33.14,28500.0,33.21,33.23,33.06,33.14,28500.0
2008-06-17 10:50:00,33.12,33.3,33.12,33.23,14600.0,33.12,33.3,33.12,33.23,14600.0
2008-06-17 11:00:00,33.25,33.37,33.25,33.34,15300.0,33.25,33.37,33.25,33.34,15300.0
2008-06-17 11:10:00,33.33,33.36,33.2,33.29,17800.0,33.33,33.36,33.2,33.29,17800.0
2008-06-17 11:20:00,33.27,33.31,33.13,33.2,28700.0,33.27,33.31,33.13,33.2,28700.0
2008-06-17 11:30:00,33.18,33.2,33.12,33.17,30600.0,33.18,33.2,33.12,33.17,30600.0
2008-06-17 11:40:00,33.14,33.25,33.14,33.23,42500.0,33.14,33.25,33.14,33.23,42500.0
2008-06-17 11:50:00,33.23,33.3,33.19,33.23,11000.0,33.23,33.3,33.19,33.23,11000.0
2008-06-17 12:00:00,33.22,33.25,33.19,33.2,9100.0,33.22,33.25,33.19,33.2,9100.0
2008-06-17 12:10:00,33.2,33.28,33.2,33.25,9500.0,33.2,33.28,33.2,33.25,9500.0
2008-06-17 12:20:00,33.25,33.28,33.2,33.27,18100.0,33.25,33.28,33.2,33.27,18100.0
2008-06-17 12:30:00,33.25,33.3,33.15,33.24,27500.0,33.25,33.3,33.15,33.24,27500.0
2008-06-17 12:40:00,33.25,33.26,33.17,33.25,14300.0,33.25,33.26,33.17,33.25,14300.0
2008-06-17 12:50:00,33.25,33.28,33.2,33.22,11500.0,33.25,33.28,33.2,33.22,11500.0
2008-06-17 13:00:00,33.21,33.3,33.17,33.29,17800.0,33.21,33.3,33.17,33.29,17800.0
2008-06-17 13:10:00,33.28,33.3,33.22,33.25,13500.0,33.28,33.3,33.22,33.25,13500.0
2008-06-17 13:20:00,33.25,33.34,33.24,33.34,15900.0,33.25,33.34,33.24,33.34,15900.0
2008-06-17 13:30:00,33.32,33.34,33.28,33.31,12100.0,33.32,33.34,33.28,33.31,12100.0
2008-06-17 13:40:00,33.32,33.33,33.24,33.26,28500.0,33.32,33.33,33.24,33.26,28500.0
2008-06-17 13:50:00,33.25,33.34,33.24,33.33,10400.0,33.25,33.34,33.24,33.33,10400.0
2008-06-17 14:00:00,33.33,33.34,33.27,33.3,28300.0,33.33,33.34,33.27,33.3,28300.0
2008-06-17 14:10:00,33.31,33.34,33.25,33.3,29200.0,33.31,33.34,33.25,33.3,29200.0
2008-06-17 14:20:00,33.32,33.35,33.24,33.29,36200.0,33.32,33.35,33.24,33.29,36200.0
2008-06-17 14:30:00,33.28,33.36,33.22,33.25,23200.0,33.28,33.36,33.22,33.25,23200.0
2008-06-17 14:40:00,33.25,33.36,33.25,33.34,32000.0,33.25,33.36,33.25,33.34,32000.0
2008-06-17 14:50:00,33.33,33.4,33.28,33.36,38800.0,33.33,33.4,33.28,33.36,38800.0
2008-06-17 15:00:00,33.36,33.41,33.32,33.4,37800.0,33.36,33.41,33.32,33.4,37800.0
2008-06-17 15:10:00,33.42,33.47,33.34,33.35,49900.0,33.42,33.47,33.34,33.35,49900.0
2008-06-17 15:20:00,33.36,33.4,33.3,33.37,57800.0,33.36,33.4,33.3,33.37,57800.0
2008-06-17 15:30:00,33.36,33.44,33.32,33.44,70600.0,33.36,33.44,33.32,33.44,70600.0
2008-06-17 15:40:00,33.44,33.46,33.35,33.45,56600.0,33.44,33.46,33.35,33.45,56600.0
2008-06-17 15:50:00,33.46,33.49,33.42,33.44,82000.0,33.46,33.49,33.42,33.44,82000.0
2008-06-18 09:30:00,33.12,33.64,33.12,33.55,82400.0,33.12,33.64,33.12,33.55,82400.0
2008-06-18 09:40:00,33.56,33.66,33.47,33.57,43900.0,33.56,33.66,33.47,33.57,43900.0
2008-06-18 09:50:00,33.57,33.57,33.36,33.45,64600.0,33.57,33.57,33.36,33.45,64600.0
2008-06-18 10:00:00,33.43,33.58,33.39,33.54,38700.0,33.43,33.58,33.39,33.54,38700.0
2008-06-18 10:10:00,33.52,33.57,33.49,33.56,60900.0,33.52,33.57,33.49,33.56,60900.0
2008-06-18 10:20:00,33.58,33.77,33.58,33.6,43500.0,33.58,33.77,33.58,33.6,43500.0
2008-06-18 10:30:00,33.58,33.61,33.49,33.61,69700.0,33.58,33.61,33.49,33.61,69700.0
2008-06-18 10:40:00,33.63,33.67,33.5,33.56,36100.0,33.63,33.67,33.5,33.56,36100.0
2008-06-18 10:50:00,33.56,33.62,33.44,33.51,53200.0,33.56,33.62,33.44,33.51,53200.0
2008-06-18 11:00:00,33.5,33.53,33.47,33.48,45500.0,33.5,33.53,33.47,33.48,45500.0
2008-06-18 11:10:00,33.49,33.56,33.44,33.46,35300.0,33.49,33.56,33.44,33.46,35300.0
2008-06-18 11:20:00,33.46,33.5,33.44,33.49,31400.0,33.46,33.5,33.44,33.49,31400.0
2008-06-18 11:30:00,33.5,33.69,33.5,33.6,27200.0,33.5,33.69,33.5,33.6,27200.0
2008-06-18 11:40:00,33.6,33.65,33.51,33.51,30900.0,33.6,33.65,33.51,33.51,30900.0
2008-06-18 11:50:00,33.51,33.83,33.51,33.76,57200.0,33.51,33.83,33.51,33.76,57200.0
2008-06-18 12:00:00,33.75,33.78,33.7,33.71,10600.0,33.75,33.78,33.7,33.71,10600.0
2008-06-18 12:10:00,33.69,33.69,33.55,33.6,23900.0,33.69,33.69,33.55,33.6,23900.0
2008-06-18 12:20:00,33.6,33.6,33.5,33.51,17900.0,33.6,33.6,33.5,33.51,17900.0
2008-06-18 12:30:00,33.51,33.54,33.46,33.47,34300.0,33.51,33.54,33.46,33.47,34300.0
2008-06-18 12:40:00,33.48,33.51,33.42,33.5,44300.0,33.48,33.51,33.42,33.5,44300.0
2008-06-18 12:50:00,33.49,33.56,33.49,33.54,14400.0,33.49,33.56,33.49,33.54,14400.0
2008-06-18 13:00:00,33.54,33.6,33.49,33.51,34800.0,33.54,33.6,33.49,33.51,34800.0
2008-06-18 13:10:00,33.5,33.55,33.46,33.53,34300.0,33.5,33.55,33.46,33.53,34300.0
2008-06-18 13:20:00,33.53,33.67,33.52,33.63,22300.0,33.53,33.67,33.52,33.63,22300.0
2008-06-18 13:30:00,33.63,33.64,33.46,33.46,52500.0,33.63,33.64,33.46,33.46,52500.0
2008-06-18 13:40:00,33.49,33.56,33.46,33.47,36400.0,33.49,33.56,33.46,33.47,36400.0
2008-06-18 13:50:00,33.48,33.51,33.4,33.42,22400.0,33.48,33.51,33.4,33.42,22400.0
2008-06-18 14:00:00,33.43,33.49,33.35,33.38,62100.0,33.43,33.49,33.35,33.38,62100.0
2008-06-18 14:10:00,33.4,33.4,33.29,33.3,48200.0,33.4,33.4,33.29,33.3,48200.0
2008-06-18 14:20:00,33.3,33.31,33.19,33.24,46400.0,33.3,33.31,33.19,33.24,46400.0
2008-06-18 14:30:00,33.24,33.3,33.21,33.28,66900.0,33.24,33.3,33.21,33.28,66900.0
2008-06-18 14:40:00,33.27,33.33,33.27,33.31,56800.0,33.27,33.33,33.27,33.31,56800.0
2008-06-18 14:50:00,33.32,33.37,33.31,33.37,40600.0,33.32,33.37,33.31,33.37,40600.0
2008-06-18 15:00:00,33.36,33.41,33.28,33.34,81800.0,33.36,33.41,33.28,33.34,81800.0
2008-06-18 15:10:00,33.34,33.42,33.27,33.42,51600.0,33.34,33.42,33.27,33.42,51600.0
2008-06-18 15:20:00,33.41,33.45,33.39,33.44,60500.0,33.41,33.45,33.39,33.44,60500.0
2008-06-18 15:30:00,33.44,33.44,33.27,33.27,116000.0,33.44,33.44,33.27,33.27,116000.0
2008-06-18 15:40:00,33.27,33.3,33.16,33.16,88900.0,33.27,33.3,33.16,33.16,88900.0
2008-06-18 15:50:00,33.15,33.27,33.15,33.17,155800.0,33.15,33.27,33.15,33.17,155800.0
2008-06-19 09:30:00,33.2,33.44,33.2,33.38,25300.0,33.2,33.44,33.2,33.38,25300.0
2008-06-19 09:40:00,33.42,33.53,33.25,33.51,33400.0,33.42,33.53,33.25,33.51,33400.0
2008-06-19 09:50:00,33.51,33.7,33.44,33.67,46800.0,33.51,33.7,33.44,33.67,46800.0
2008-06-19 10:00:00,33.68,33.68,33.38,33.4,26800.0,33.68,33.68,33.38,33.4,26800.0
2008-06-19 10:10:00,33.41,33.46,33.38,33.44,33700.0,33.41,33.46,33.38,33.44,33700.0
2008-06-19 10:20:00,33.4,33.61,33.4,33.56,16800.0,33.4,33.61,33.4,33.56,16800.0
2008-06-19 10:30:00,33.57,33.71,33.46,33.67,47800.0,33.57,33.71,33.46,33.67,47800.0
2008-06-19 10:40:00,33.64,33.69,33.58,33.67,32600.0,33.64,33.69,33.58,33.67,32600.0
2008-06-19 10:50:00,33.66,33.69,33.6,33.67,31200.0,33.66,33.69,33.6,33.67,31200.0
2008-06-19 11:00:00,33.64,33.81,33.57,33.59,43400.0,33.64,33.81,33.57,33.59,43400.0
2008-06-19 11:10:00,33.58,33.59,33.38,33.39,56600.0,33.58,33.59,33.38,33.39,56600.0
2008-06-19 11:20:00,33.41,33.42,33.13,33.2,71300.0,33.41,33.42,33.13,33.2,71300.0
2008-06-19 11:30:00,33.2,33.26,33.17,33.19,60800.0,33.2,33.26,33.17,33.19,60800.0
2008-06-19 11:40:00,33.19,33.28,33.19,33.25,34100.0,33.19,33.28,33.19,33.25,34100.0
2008-06-19 11:50:00,33.25,33.33,33.17,33.2,55000.0,33.25,33.33,33.17,33.2,55000.0
2008-06-19 12:00:00,33.21,33.24,33.17,33.2,46800.0,33.21,33.24,33.17,33.2,46800.0
2008-06-19 12:10:00,33.2,33.52,33.19,33.47,42800.0,33.2,33.52,33.19,33.47,42800.0
2008-06-19 12:20:00,33.5,33.57,33.39,33.47,43400.0,33.5,33.57,33.39,33.47,43400.0
2008-06-19 12:30:00,33.49,33.67,33.49,33.67,23600.0,33.49,33.67,33.49,33.67,23600.0
2008-06-19 12:40:00,33.67,33.71,33.53,33.58,28400.0,33.67,33.71,33.53,33.58,28400.0
2008-06-19 12:50:00,33.6,33.65,33.58,33.6,34400.0,33.6,33.65,33.58,33.6,34400.0
2008-06-19 13:00:00,33.6,33.63,33.57,33.62,19700.0,33.6,33.63,33.57,33.62,19700.0
2008-06-19 13:10:00,33.63,33.71,33.61,33.65,48800.0,33.63,33.71,33.61,33.65,48800.0
2008-06-19 13:20:00,33.65,33.79,33.63,33.79,30100.0,33.65,33.79,33.63,33.79,30100.0
2008-06-19 13:30:00,33.79,33.83,33.73,33.79,38100.0,33.79,33.83,33.73,33.79,38100.0
2008-06-19 13:40:00,33.82,33.85,33.79,33.81,24400.0,33.82,33.85,33.79,33.81,24400.0
2008-06-19 13:50:00,33.81,33.88,33.8,33.81,19000.0,33.81,33.88,33.8,33.81,19000.0
2008-06-19 14:00:00,33.8,33.81,33.73,33.76,38900.0,33.8,33.81,33.73,33.76,38900.0
2008-06-19 14:10:00,33.76,33.81,33.74,33.8,19600.0,33.76,33.81,33.74,33.8,19600.0
2008-06-19 14:20:00,33.79,33.89,33.68,33.81,37600.0,33.79,33.89,33.68,33.81,37600.0
2008-06-19 14:30:00,33.82,34.12,33.8,34.08,67100.0,33.82,34.12,33.8,34.08,67100.0
2008-06-19 14:40:00,34.05,34.15,33.93,33.93,47700.0,34.05,34.15,33.93,33.93,47700.0
2008-06-19 14:50:00,33.92,34.08,33.89,34.08,41400.0,33.92,34.08,33.89,34.08,41400.0
2008-06-19 15:00:00,34.05,34.08,33.96,34.04,50100.0,34.05,34.08,33.96,34.04,50100.0
2008-06-19 15:10:00,34.04,34.08,33.96,34.03,36000.0,34.04,34.08,33.96,34.03,36000.0
2008-06-19 15:20:00,34.03,34.08,33.97,34.01,54700.0,34.03,34.08,33.97,34.01,54700.0
2008-06-19 15:30:00,34.01,34.01,33.87,33.91,54100.0,34.01,34.01,33.87,33.91,54100.0
2008-06-19 15:40:00,33.91,34.0,33.86,33.92,82500.0,33.91,34.0,33.86,33.92,82500.0
2008-06-19 15:50:00,33.92,33.93,33.8,33.9,133200.0,33.92,33.93,33.8,33.9,133200.0
2008-06-20 09:30:00,33.6,34.14,33.6,33.63,586400.0,33.6,34.14,33.6,33.63,586400.0
2008-06-20 09:40:00,33.69,33.83,33.64,33.68,40600.0,33.69,33.83,33.64,33.68,40600.0
2008-06-20 09:50:00,33.66,33.78,33.61,33.73,37600.0,33.66,33.78,33.61,33.73,37600.0
2008-06-20 10:00:00,33.73,33.76,33.07,33.15,96600.0,33.73,33.76,33.07,33.15,96600.0
2008-06-20 10:10:00,33.16,33.38,33.16,33.38,56800.0,33.16,33.38,33.16,33.38,56800.0
2008-06-20 10:20:00,33.37,33.48,33.35,33.39,34400.0,33.37,33.48,33.35,33.39,34400.0
2008-06-20 10:30:00,33.37,33.37,32.94,32.98,60600.0,33.37,33.37,32.94,32.98,60600.0
2008-06-20 10:40:00,32.99,33.24,32.97,33.2,63100.0,32.99,33.24,32.97,33.2,63100.0
2008-06-20 10:50:00,33.21,33.38,33.15,33.37,54100.0,33.21,33.38,33.15,33.37,54100.0
2008-06-20 11:00:00,33.36,33.45,33.21,33.32,53200.0,33.36,33.45,33.21,33.32,53200.0
2008-06-20 11:10:00,33.32,33.34,33.16,33.17,39700.0,33.32,33.34,33.16,33.17,39700.0
2008-06-20 11:20:00,33.18,33.31,33.17,33.25,48700.0,33.18,33.31,33.17,33.25,48700.0
2008-06-20 11:30:00,33.24,33.25,33.2,33.23,20300.0,33.24,33.25,33.2,33.23,20300.0
2008-06-20 11:40:00,33.25,33.31,33.11,33.17,34200.0,33.25,33.31,33.11,33.17,34200.0
2008-06-20 11:50:00,33.16,33.19,33.08,33.1,26400.0,33.16,33.19,33.08,33.1,26400.0
2008-06-20 12:00:00,33.09,33.1,32.87,32.94,47600.0,33.09,33.1,32.87,32.94,47600.0
2008-06-20 12:10:00,32.92,33.07,32.92,33.06,19500.0,32.92,33.07,32.92,33.06,19500.0
2008-06-20 12:20:00,33.05,33.07,32.89,32.96,31000.0,33.05,33.07,32.89,32.96,31000.0
2008-06-20 12:30:00,32.95,33.04,32.93,32.96,33900.0,32.95,33.04,32.93,32.96,33900.0
2008-06-20 12:40:00,32.97,32.97,32.91,32.91,18600.0,32.97,32.97,32.91,32.91,18600.0
2008-06-20 12:50:00,32.94,33.08,32.92,33.08,27400.0,32.94,33.08,32.92,33.08,27400.0
2008-06-20 13:00:00,33.07,33.1,33.01,33.09,19100.0,33.07,33.1,33.01,33.09,19100.0
2008-06-20 13:10:00,33.1,33.21,33.07,33.12,21500.0,33.1,33.21,33.07,33.12,21500.0
2008-06-20 13:20:00,33.12,33.15,33.0,33.04,36300.0,33.12,33.15,33.0,33.04,36300.0
2008-06-20 13:30:00,33.03,33.17,33.0,33.1,38500.0,33.03,33.17,33.0,33.1,38500.0
2008-06-20 13:40:00,33.11,33.16,33.05,33.15,37500.0,33.11,33.16,33.05,33.15,37500.0
2008-06-20 13:50:00,33.14,33.25,33.14,33.23,24500.0,33.14,33.25,33.14,33.23,24500.0
2008-06-20 14:00:00,33.22,33.25,33.16,33.23,44500.0,33.22,33.25,33.16,33.23,44500.0
2008-06-20 14:10:00,33.24,33.26,33.15,33.24,58100.0,33.24,33.26,33.15,33.24,58100.0
2008-06-20 14:20:00,33.24,33.26,33.21,33.25,29200.0,33.24,33.26,33.21,33.25,29200.0
2008-06-20 14:30:00,33.25,33.26,33.16,33.2,37400.0,33.25,33.26,33.16,33.2,37400.0
2008-06-20 14:40:00,33.2,33.25,33.18,33.19,36300.0,33.2,33.25,33.18,33.19,36300.0
2008-06-20 14:50:00,33.21,33.22,33.07,33.19,85100.0,33.21,33.22,33.07,33.19,85100.0
2008-06-20 15:00:00,33.21,33.23,33.08,33.18,55000.0,33.21,33.23,33.08,33.18,55000.0
2008-06-20 15:10:00,33.18,33.25,33.17,33.22,34900.0,33.18,33.25,33.17,33.22,34900.0
2008-06-20 15:20:00,33.23,33.25,33.17,33.22,63800.0,33.23,33.25,33.17,33.22,63800.0
2008-06-20 15:30:00,33.21,33.25,33.19,33.23,49800.0,33.21,33.25,33.19,33.23,49800.0
2008-06-20 15:40:00,33.23,33.47,33.23,33.42,94200.0,33.23,33.47,33.23,33.42,94200.0
2008-06-20 15:50:00,33.42,33.49,33.31,33.36,179300.0,33.42,33.49,33.31,33.36,179300.0
2008-06-23 09:30:00,33.52,33.91,33.51,33.69,236600.0,33.52,33.91,33.51,33.69,236600.0
2008-06-23 09:40:00,33.68,33.71,33.32,33.32,56200.0,33.68,33.71,33.32,33.32,56200.0
2008-06-23 09:50:00,33.36,33.46,33.01,33.21,60800.0,33.36,33.46,33.01,33.21,60800.0
2008-06-23 10:00:00,33.22,33.33,33.11,33.29,29600.0,33.22,33.33,33.11,33.29,29600.0
2008-06-23 10:10:00,33.28,33.31,33.13,33.3,139600.0,33.28,33.31,33.13,33.3,139600.0
2008-06-23 10:20:00,33.29,33.37,33.16,33.23,30900.0,33.29,33.37,33.16,33.23,30900.0
2008-06-23 10:30:00,33.28,33.41,33.25,33.3,17100.0,33.28,33.41,33.25,33.3,17100.0
2008-06-23 10:40:00,33.3,33.36,33.26,33.31,25100.0,33.3,33.36,33.26,33.31,25100.0
2008-06-23 10:50:00,33.3,33.32,33.02,33.03,25500.0,33.3,33.32,33.02,33.03,25500.0
2008-06-23 11:00:00,33.03,33.12,33.01,33.1,22800.0,33.03,33.12,33.01,33.1,22800.0
2008-06-23 11:10:00,33.11,33.14,32.94,32.96,37100.0,33.11,33.14,32.94,32.96,37100.0
2008-06-23 11:20:00,32.98,33.0,32.75,32.91,50400.0,32.98,33.0,32.75,32.91,50400.0
2008-06-23 11:30:00,32.92,32.96,32.92,32.96,23100.0,32.92,32.96,32.92,32.96,23100.0
2008-06-23 11:40:00,32.96,32.99,32.8,32.82,51500.0,32.96,32.99,32.8,32.82,51500.0
2008-06-23 11:50:00,32.82,32.91,32.8,32.9,23700.0,32.82,32.91,32.8,32.9,23700.0
2008-06-23 12:00:00,32.89,32.89,32.69,32.72,124100.0,32.89,32.89,32.69,32.72,124100.0
2008-06-23 12:10:00,32.72,32.74,32.52,32.57,47100.0,32.72,32.74,32.52,32.57,47100.0
2008-06-23 12:20:00,32.57,32.68,32.54,32.56,136200.0,32.57,32.68,32.54,32.56,136200.0
2008-06-23 12:30:00,32.58,32.68,32.57,32.68,27000.0,32.58,32.68,32.57,32.68,27000.0
2008-06-23 12:40:00,32.68,32.68,32.55,32.61,36600.0,32.68,32.68,32.55,32.61,36600.0
2008-06-23 12:50:00,32.61,32.62,32.51,32.54,77000.0,32.61,32.62,32.51,32.54,77000.0
2008-06-23 13:00:00,32.55,32.55,32.19,32.36,148600.0,32.55,32.55,32.19,32.36,148600.0
2008-06-23 13:10:00,32.36,32.38,32.26,32.28,70300.0,32.36,32.38,32.26,32.28,70300.0
2008-06-23 13:20:00,32.27,32.43,32.27,32.32,46600.0,32.27,32.43,32.27,32.32,46600.0
2008-06-23 13:30:00,32.32,32.35,32.26,32.32,61300.0,32.32,32.35,32.26,32.32,61300.0
2008-06-23 13:40:00,32.32,32.37,32.29,32.35,95000.0,32.32,32.37,32.29,32.35,95000.0
2008-06-23 13:50:00,32.35,32.36,32.28,32.3,105700.0,32.35,32.36,32.28,32.3,105700.0
2008-06-23 14:00:00,32.29,32.31,32.04,32.07,142600.0,32.29,32.31,32.04,32.07,142600.0
2008-06-23 14:10:00,32.07,32.3,31.89,32.1,207600.0,32.07,32.3,31.89,32.1,207600.0
2008-06-23 14:20:00,32.08,32.15,31.96,32.0,56800.0,32.08,32.15,31.96,32.0,56800.0
2008-06-23 14:30:00,32.0,32.0,31.89,31.95,68900.0,32.0,32.0,31.89,31.95,68900.0
2008-06-23 14:40:00,31.95,32.01,31.79,31.79,70100.0,31.95,32.01,31.79,31.79,70100.0
2008-06-23 14:50:00,31.8,31.93,31.75,31.91,61000.0,31.8,31.93,31.75,31.91,61000.0
2008-06-23 15:00:00,31.91,31.99,31.82,31.92,50700.0,31.91,31.99,31.82,31.92,50700.0
2008-06-23 15:10:00,31.91,31.95,31.75,31.77,39600.0,31.91,31.95,31.75,31.77,39600.0
2008-06-23 15:20:00,31.77,32.11,31.76,32.02,147300.0,31.77,32.11,31.76,32.02,147300.0
2008-06-23 15:30:00,32.0,32.01,31.76,31.8,177700.0,32.0,32.01,31.76,31.8,177700.0
2008-06-23 15:40:00,31.8,31.91,31.77,31.85,207200.0,31.8,31.91,31.77,31.85,207200.0
2008-06-23 15:50:00,31.84,31.85,31.66,31.66,198500.0,31.84,31.85,31.66,31.66,198500.0
2008-06-24 09:30:00,31.38,31.91,31.32,31.75,102600.0,31.38,31.91,31.32,31.75,102600.0
2008-06-24 09:40:00,31.75,31.83,31.6,31.69,74800.0,31.75,31.83,31.6,31.69,74800.0
2008-06-24 09:50:00,31.68,31.77,31.65,31.76,83100.0,31.68,31.77,31.65,31.76,83100.0
2008-06-24 10:00:00,31.75,31.77,31.52,31.62,102000.0,31.75,31.77,31.52,31.62,102000.0
2008-06-24 10:10:00,31.64,31.67,31.42,31.5,105700.0,31.64,31.67,31.42,31.5,105700.0
2008-06-24 10:20:00,31.51,31.51,31.21,31.3,93100.0,31.51,31.51,31.21,31.3,93100.0
2008-06-24 10:30:00,31.25,31.28,30.88,30.9,108100.0,31.25,31.28,30.88,30.9,108100.0
2008-06-24 10:40:00,30.9,31.09,30.78,31.04,88200.0,30.9,31.09,30.78,31.04,88200.0
2008-06-24 10:50:00,31.03,31.13,30.94,31.03,60500.0,31.03,31.13,30.94,31.03,60500.0
2008-06-24 11:00:00,31.02,31.09,30.92,30.94,79700.0,31.02,31.09,30.92,30.94,79700.0
2008-06-24 11:10:00,30.95,31.11,30.86,31.09,71000.0,30.95,31.11,30.86,31.09,71000.0
2008-06-24 11:20:00,31.11,31.2,30.95,30.96,96700.0,31.11,31.2,30.95,30.96,96700.0
2008-06-24 11:30:00,30.97,31.11,30.86,31.05,71800.0,30.97,31.11,30.86,31.05,71800.0
2008-06-24 11:40:00,31.06,31.3,31.04,31.3,65600.0,31.06,31.3,31.04,31.3,65600.0
2008-06-24 11:50:00,31.29,31.36,31.16,31.24,116700.0,31.29,31.36,31.16,31.24,116700.0
2008-06-24 12:00:00,31.24,31.28,31.21,31.25,48300.0,31.24,31.28,31.21,31.25,48300.0
2008-06-24 12:10:00,31.26,31.27,31.15,31.16,41100.0,31.26,31.27,31.15,31.16,41100.0
2008-06-24 12:20:00,31.16,31.2,31.12,31.17,25800.0,31.16,31.2,31.12,31.17,25800.0
2008-06-24 12:30:00,31.18,31.21,31.15,31.16,32700.0,31.18,31.21,31.15,31.16,32700.0
2008-06-24 12:40:00,31.16,31.17,31.12,31.15,35200.0,31.16,31.17,31.12,31.15,35200.0
2008-06-24 12:50:00,31.16,31.18,31.05,31.08,54500.0,31.16,31.18,31.05,31.08,54500.0
2008-06-24 13:00:00,31.08,31.12,30.98,30.98,89700.0,31.08,31.12,30.98,30.98,89700.0
2008-06-24 13:10:00,31.0,31.02,30.93,31.0,59200.0,31.0,31.02,30.93,31.0,59200.0
2008-06-24 13:20:00,31.01,31.01,30.9,30.91,52800.0,31.01,31.01,30.9,30.91,52800.0
2008-06-24 13:30:00,30.92,31.02,30.9,31.0,143300.0,30.92,31.02,30.9,31.0,143300.0
2008-06-24 13:40:00,31.01,31.1,30.98,31.07,40400.0,31.01,31.1,30.98,31.07,40400.0
2008-06-24 13:50:00,31.07,31.08,31.0,31.0,57200.0,31.07,31.08,31.0,31.0,57200.0
2008-06-24 14:00:00,31.0,31.08,31.0,31.05,67800.0,31.0,31.08,31.0,31.05,67800.0
2008-06-24 14:10:00,31.06,31.15,31.01,31.15,31500.0,31.06,31.15,31.01,31.15,31500.0
2008-06-24 14:20:00,31.15,31.18,31.14,31.14,35800.0,31.15,31.18,31.14,31.14,35800.0
2008-06-24 14:30:00,31.14,31.16,31.08,31.13,111300.0,31.14,31.16,31.08,31.13,111300.0
2008-06-24 14:40:00,31.13,31.16,30.91,30.95,74900.0,31.13,31.16,30.91,30.95,74900.0
2008-06-24 14:50:00,30.96,31.02,30.94,31.0,24500.0,30.96,31.02,30.94,31.0,24500.0
2008-06-24 15:00:00,31.0,31.1,30.97,30.99,42800.0,31.0,31.1,30.97,30.99,42800.0
2008-06-24 15:10:00,31.0,31.01,30.81,30.82,70700.0,31.0,31.01,30.81,30.82,70700.0
2008-06-24 15:20:00,30.82,30.98,30.8,30.98,261800.0,30.82,30.98,30.8,30.98,261800.0
2008-06-24 15:30:00,30.98,31.07,30.96,31.04,99100.0,30.98,31.07,30.96,31.04,99100.0
2008-06-24 15:40:00,31.04,31.12,30.97,31.02,104400.0,31.04,31.12,30.97,31.02,104400.0
2008-06-24 15:50:00,31.01,31.09,30.91,31.08,159300.0,31.01,31.09,30.91,31.08,159300.0
2008-06-25 09:30:00,30.92,31.67,30.88,31.62,71900.0,30.92,31.67,30.88,31.62,71900.0
2008-06-25 09:40:00,31.65,31.9,31.56,31.73,132800.0,31.65,31.9,31.56,31.73,132800.0
2008-06-25 09:50:00,31.72,31.89,31.55,31.63,110000.0,31.72,31.89,31.55,31.63,110000.0
2008-06-25 10:00:00,31.64,31.86,31.6,31.75,76500.0,31.64,31.86,31.6,31.75,76500.0
2008-06-25 10:10:00,31.76,31.96,31.75,31.95,58100.0,31.76,31.96,31.75,31.95,58100.0
2008-06-25 10:20:00,31.95,32.26,31.95,32.19,84500.0,31.95,32.26,31.95,32.19,84500.0
2008-06-25 10:30:00,32.19,32.29,31.96,32.17,91100.0,32.19,32.29,31.96,32.17,91100.0
2008-06-25 10:40:00,32.17,32.34,32.09,32.33,58700.0,32.17,32.34,32.09,32.33,58700.0
2008-06-25 10:50:00,32.34,32.42,32.25,32.38,33600.0,32.34,32.42,32.25,32.38,33600.0
2008-06-25 11:00:00,32.35,32.39,32.23,32.29,35600.0,32.35,32.39,32.23,32.29,35600.0
2008-06-25 11:10:00,32.28,32.38,32.26,32.33,22200.0,32.28,32.38,32.26,32.33,22200.0
2008-06-25 11:20:00,32.34,32.44,32.34,32.4,17200.0,32.34,32.44,32.34,32.4,17200.0
2008-06-25 11:30:00,32.39,32.47,32.31,32.43,26200.0,32.39,32.47,32.31,32.43,26200.0
2008-06-25 11:40:00,32.45,32.45,32.28,32.3,24300.0,32.45,32.45,32.28,32.3,24300.0
2008-06-25 11:50:00,32.3,32.46,32.24,32.44,14000.0,32.3,32.46,32.24,32.44,14000.0
2008-06-25 12:00:00,32.41,32.44,32.38,32.38,19700.0,32.41,32.44,32.38,32.38,19700.0
2008-06-25 12:10:00,32.41,32.53,32.31,32.53,32700.0,32.41,32.53,32.31,32.53,32700.0
2008-06-25 12:20:00,32.52,32.65,32.5,32.63,36300.0,32.52,32.65,32.5,32.63,36300.0
2008-06-25 12:30:00,32.64,32.73,32.6,32.71,25200.0,32.64,32.73,32.6,32.71,25200.0
2008-06-25 12:40:00,32.71,32.8,32.56,32.57,28600.0,32.71,32.8,32.56,32.57,28600.0
2008-06-25 12:50:00,32.56,32.65,32.5,32.57,20800.0,32.56,32.65,32.5,32.57,20800.0
2008-06-25 13:00:00,32.57,32.65,32.53,32.55,32000.0,32.57,32.65,32.53,32.55,32000.0
2008-06-25 13:10:00,32.53,32.62,32.48,32.6,22400.0,32.53,32.62,32.48,32.6,22400.0
2008-06-25 13:20:00,32.58,32.63,32.54,32.55,29700.0,32.58,32.63,32.54,32.55,29700.0
2008-06-25 13:30:00,32.55,32.61,32.54,32.57,18800.0,32.55,32.61,32.54,32.57,18800.0
2008-06-25 13:40:00,32.59,32.6,32.54,32.56,25800.0,32.59,32.6,32.54,32.56,25800.0
2008-06-25 13:50:00,32.56,32.59,32.54,32.59,34700.0,32.56,32.59,32.54,32.59,34700.0
2008-06-25 14:00:00,32.58,32.67,32.54,32.66,49600.0,32.58,32.67,32.54,32.66,49600.0
2008-06-25 14:10:00,32.66,32.87,32.63,32.84,76200.0,32.66,32.87,32.63,32.84,76200.0
2008-06-25 14:20:00,32.84,32.92,32.78,32.78,48200.0,32.84,32.92,32.78,32.78,48200.0
2008-06-25 14:30:00,32.78,32.96,32.56,32.86,69600.0,32.78,32.96,32.56,32.86,69600.0
2008-06-25 14:40:00,32.87,32.9,32.66,32.86,97300.0,32.87,32.9,32.66,32.86,97300.0
2008-06-25 14:50:00,32.86,33.03,32.83,32.97,54200.0,32.86,33.03,32.83,32.97,54200.0
2008-06-25 15:00:00,32.95,33.3,32.92,33.18,66000.0,32.95,33.3,32.92,33.18,66000.0
2008-06-25 15:10:00,33.18,33.23,33.0,33.03,43000.0,33.18,33.23,33.0,33.03,43000.0
2008-06-25 15:20:00,33.04,33.09,32.94,33.03,177800.0,33.04,33.09,32.94,33.03,177800.0
2008-06-25 15:30:00,33.05,33.08,32.64,32.82,178100.0,33.05,33.08,32.64,32.82,178100.0
2008-06-25 15:40:00,32.82,32.89,32.64,32.66,103000.0,32.82,32.89,32.64,32.66,103000.0
2008-06-25 15:50:00,32.67,32.91,32.65,32.9,122200.0,32.67,32.91,32.65,32.9,122200.0
2008-06-26 09:30:00,32.38,32.72,32.17,32.72,48500.0,32.38,32.72,32.17,32.72,48500.0
2008-06-26 09:40:00,32.7,32.84,32.52,32.54,65600.0,32.7,32.84,32.52,32.54,65600.0
2008-06-26 09:50:00,32.53,32.67,32.28,32.6,55100.0,32.53,32.67,32.28,32.6,55100.0
2008-06-26 10:00:00,32.61,32.77,32.49,32.67,45800.0,32.61,32.77,32.49,32.67,45800.0
2008-06-26 10:10:00,32.67,32.67,32.3,32.42,28800.0,32.67,32.67,32.3,32.42,28800.0
2008-06-26 10:20:00,32.45,32.62,32.44,32.55,22800.0,32.45,32.62,32.44,32.55,22800.0
2008-06-26 10:30:00,32.54,32.64,32.49,32.58,30400.0,32.54,32.64,32.49,32.58,30400.0
2008-06-26 10:40:00,32.58,32.7,32.53,32.61,49900.0,32.58,32.7,32.53,32.61,49900.0
2008-06-26 10:50:00,32.65,32.72,32.52,32.57,55800.0,32.65,32.72,32.52,32.57,55800.0
2008-06-26 11:00:00,32.53,32.59,32.51,32.52,27100.0,32.53,32.59,32.51,32.52,27100.0
2008-06-26 11:10:00,32.53,32.65,32.47,32.59,24600.0,32.53,32.65,32.47,32.59,24600.0
2008-06-26 11:20:00,32.58,32.73,32.54,32.69,39500.0,32.58,32.73,32.54,32.69,39500.0
2008-06-26 11:30:00,32.69,32.78,32.67,32.73,20800.0,32.69,32.78,32.67,32.73,20800.0
2008-06-26 11:40:00,32.72,32.91,32.7,32.89,36500.0,32.72,32.91,32.7,32.89,36500.0
2008-06-26 11:50:00,32.88,32.96,32.87,32.9,33300.0,32.88,32.96,32.87,32.9,33300.0
2008-06-26 12:00:00,32.9,32.91,32.67,32.73,49000.0,32.9,32.91,32.67,32.73,49000.0
2008-06-26 12:10:00,32.74,32.9,32.72,32.84,35500.0,32.74,32.9,32.72,32.84,35500.0
2008-06-26 12:20:00,32.84,32.95,32.84,32.9,30100.0,32.84,32.95,32.84,32.9,30100.0
2008-06-26 12:30:00,32.88,32.94,32.81,32.89,23800.0,32.88,32.94,32.81,32.89,23800.0
2008-06-26 12:40:00,32.88,32.9,32.73,32.81,32600.0,32.88,32.9,32.73,32.81,32600.0
2008-06-26 12:50:00,32.82,32.92,32.71,32.87,35200.0,32.82,32.92,32.71,32.87,35200.0
2008-06-26 13:00:00,32.86,32.92,32.77,32.85,37200.0,32.86,32.92,32.77,32.85,37200.0
2008-06-26 13:10:00,32.85,32.86,32.76,32.78,26800.0,32.85,32.86,32.76,32.78,26800.0
2008-06-26 13:20:00,32.79,32.8,32.58,32.6,24100.0,32.79,32.8,32.58,32.6,24100.0
2008-06-26 13:30:00,32.59,32.68,32.48,32.52,37300.0,32.59,32.68,32.48,32.52,37300.0
2008-06-26 13:40:00,32.53,32.6,32.48,32.48,28700.0,32.53,32.6,32.48,32.48,28700.0
2008-06-26 13:50:00,32.49,32.57,32.48,32.53,38000.0,32.49,32.57,32.48,32.53,38000.0
2008-06-26 14:00:00,32.54,32.63,32.48,32.61,29200.0,32.54,32.63,32.48,32.61,29200.0
2008-06-26 14:10:00,32.61,32.63,32.39,32.5,43100.0,32.61,32.63,32.39,32.5,43100.0
2008-06-26 14:20:00,32.51,32.54,32.42,32.45,64300.0,32.51,32.54,32.42,32.45,64300.0
2008-06-26 14:30:00,32.46,32.56,32.44,32.45,37600.0,32.46,32.56,32.44,32.45,37600.0
2008-06-26 14:40:00,32.45,32.52,32.41,32.46,37900.0,32.45,32.52,32.41,32.46,37900.0
2008-06-26 14:50:00,32.47,32.58,32.47,32.53,34200.0,32.47,32.58,32.47,32.53,34200.0
2008-06-26 15:00:00,32.52,32.64,32.44,32.63,42400.0,32.52,32.64,32.44,32.63,42400.0
2008-06-26 15:10:00,32.63,32.75,32.59,32.6,30900.0,32.63,32.75,32.59,32.6,30900.0
2008-06-26 15:20:00,32.59,32.74,32.57,32.65,33800.0,32.59,32.74,32.57,32.65,33800.0
2008-06-26 15:30:00,32.65,32.76,32.57,32.7,44300.0,32.65,32.76,32.57,32.7,44300.0
2008-06-26 15:40:00,32.71,32.74,32.56,32.6,49300.0,32.71,32.74,32.56,32.6,49300.0
2008-06-26 15:50:00,32.6,32.64,32.53,32.57,119000.0,32.6,32.64,32.53,32.57,119000.0
2008-06-27 09:30:00,32.39,32.76,32.04,32.4,67100.0,32.39,32.76,32.04,32.4,67100.0
2008-06-27 09:40:00,32.4,32.41,32.16,32.36,66200.0,32.4,32.41,32.16,32.36,66200.0
2008-06-27 09:50:00,32.35,32.36,32.13,32.13,63500.0,32.35,32.36,32.13,32.13,63500.0
2008-06-27 10:00:00,32.14,32.59,32.13,32.55,165900.0,32.14,32.59,32.13,32.55,165900.0
2008-06-27 10:10:00,32.55,32.62,32.39,32.51,59200.0,32.55,32.62,32.39,32.51,59200.0
2008-06-27 10:20:00,32.51,32.51,32.34,32.37,25500.0,32.51,32.51,32.34,32.37,25500.0
2008-06-27 10:30:00,32.4,32.58,32.38,32.51,71200.0,32.4,32.58,32.38,32.51,71200.0
2008-06-27 10:40:00,32.49,32.5,32.15,32.15,28300.0,32.49,32.5,32.15,32.15,28300.0
2008-06-27 10:50:00,32.13,32.15,31.94,31.95,29900.0,32.13,32.15,31.94,31.95,29900.0
2008-06-27 11:00:00,31.93,32.11,31.9,32.04,40900.0,31.93,32.11,31.9,32.04,40900.0
2008-06-27 11:10:00,32.05,32.14,32.0,32.1,25800.0,32.05,32.14,32.0,32.1,25800.0
2008-06-27 11:20:00,32.09,32.27,32.0,32.27,26000.0,32.09,32.27,32.0,32.27,26000.0
2008-06-27 11:30:00,32.28,32.29,32.14,32.17,12000.0,32.28,32.29,32.14,32.17,12000.0
2008-06-27 11:40:00,32.16,32.32,32.08,32.31,24800.0,32.16,32.32,32.08,32.31,24800.0
2008-06-27 11:50:00,32.34,32.34,32.09,32.22,25500.0,32.34,32.34,32.09,32.22,25500.0
2008-06-27 12:00:00,32.24,32.32,32.2,32.24,22600.0,32.24,32.32,32.2,32.24,22600.0
2008-06-27 12:10:00,32.26,32.26,32.16,32.25,10800.0,32.26,32.26,32.16,32.25,10800.0
2008-06-27 12:20:00,32.26,32.46,32.22,32.45,32400.0,32.26,32.46,32.22,32.45,32400.0
2008-06-27 12:30:00,32.46,32.47,32.27,32.35,23400.0,32.46,32.47,32.27,32.35,23400.0
2008-06-27 12:40:00,32.35,32.36,32.26,32.31,21900.0,32.35,32.36,32.26,32.31,21900.0
2008-06-27 12:50:00,32.29,32.35,32.22,32.26,13500.0,32.29,32.35,32.22,32.26,13500.0
2008-06-27 13:00:00,32.27,32.27,32.12,32.16,20500.0,32.27,32.27,32.12,32.16,20500.0
2008-06-27 13:10:00,32.16,32.22,32.1,32.19,36200.0,32.16,32.22,32.1,32.19,36200.0
2008-06-27 13:20:00,32.19,32.33,32.14,32.26,19000.0,32.19,32.33,32.14,32.26,19000.0
2008-06-27 13:30:00,32.25,32.36,32.24,32.24,16600.0,32.25,32.36,32.24,32.24,16600.0
2008-06-27 13:40:00,32.27,32.33,32.17,32.24,25200.0,32.27,32.33,32.17,32.24,25200.0
2008-06-27 13:50:00,32.26,32.34,32.14,32.21,49900.0,32.26,32.34,32.14,32.21,49900.0
2008-06-27 14:00:00,32.19,32.37,32.18,32.31,36400.0,32.19,32.37,32.18,32.31,36400.0
2008-06-27 14:10:00,32.32,32.5,32.3,32.32,26000.0,32.32,32.5,32.3,32.32,26000.0
2008-06-27 14:20:00,32.31,32.48,32.16,32.45,43800.0,32.31,32.48,32.16,32.45,43800.0
2008-06-27 14:30:00,32.45,32.56,32.4,32.41,31800.0,32.45,32.56,32.4,32.41,31800.0
2008-06-27 14:40:00,32.42,32.43,32.33,32.43,14900.0,32.42,32.43,32.33,32.43,14900.0
2008-06-27 14:50:00,32.45,32.56,32.44,32.56,17400.0,32.45,32.56,32.44,32.56,17400.0
2008-06-27 15:00:00,32.58,32.58,32.41,32.51,18100.0,32.58,32.58,32.41,32.51,18100.0
2008-06-27 15:10:00,32.53,32.58,32.44,32.47,26000.0,32.53,32.58,32.44,32.47,26000.0
2008-06-27 15:20:00,32.45,32.53,32.39,32.41,76700.0,32.45,32.53,32.39,32.41,76700.0
2008-06-27 15:30:00,32.41,32.43,32.39,32.39,57600.0,32.41,32.43,32.39,32.39,57600.0
2008-06-27 15:40:00,32.39,32.55,32.34,32.41,103900.0,32.39,32.55,32.34,32.41,103900.0
2008-06-27 15:50:00,32.4,32.56,32.37,32.48,157200.0,32.4,32.56,32.37,32.48,157200.0
2008-06-30 09:30:00,32.36,32.67,32.18,32.56,37900.0,32.36,32.67,32.18,32.56,37900.0
2008-06-30 09:40:00,32.62,32.71,32.33,32.53,29900.0,32.62,32.71,32.33,32.53,29900.0
2008-06-30 09:50:00,32.55,32.62,32.36,32.55,41900.0,32.55,32.62,32.36,32.55,41900.0
2008-06-30 10:00:00,32.49,32.55,32.33,32.51,28200.0,32.49,32.55,32.33,32.51,28200.0
2008-06-30 10:10:00,32.51,32.71,32.47,32.64,37200.0,32.51,32.71,32.47,32.64,37200.0
2008-06-30 10:20:00,32.66,32.84,32.65,32.74,25300.0,32.66,32.84,32.65,32.74,25300.0
2008-06-30 10:30:00,32.74,32.82,32.68,32.75,9900.0,32.74,32.82,32.68,32.75,9900.0
2008-06-30 10:40:00,32.75,32.75,32.6,32.65,14300.0,32.75,32.75,32.6,32.65,14300.0
2008-06-30 10:50:00,32.65,33.15,32.64,33.11,72900.0,32.65,33.15,32.64,33.11,72900.0
2008-06-30 11:00:00,33.11,33.23,33.03,33.12,56900.0,33.11,33.23,33.03,33.12,56900.0
2008-06-30 11:10:00,33.12,33.21,33.11,33.18,13900.0,33.12,33.21,33.11,33.18,13900.0
2008-06-30 11:20:00,33.2,33.3,33.12,33.3,18200.0,33.2,33.3,33.12,33.3,18200.0
2008-06-30 11:30:00,33.3,33.36,33.18,33.18,25300.0,33.3,33.36,33.18,33.18,25300.0
2008-06-30 11:40:00,33.17,33.33,33.17,33.33,32200.0,33.17,33.33,33.17,33.33,32200.0
2008-06-30 11:50:00,33.33,33.52,33.25,33.45,45000.0,33.33,33.52,33.25,33.45,45000.0
2008-06-30 12:00:00,33.46,33.54,33.41,33.47,31600.0,33.46,33.54,33.41,33.47,31600.0
2008-06-30 12:10:00,33.45,33.61,33.45,33.53,45400.0,33.45,33.61,33.45,33.53,45400.0
2008-06-30 12:20:00,33.54,33.58,33.43,33.53,39900.0,33.54,33.58,33.43,33.53,39900.0
2008-06-30 12:30:00,33.53,33.56,33.38,33.46,33600.0,33.53,33.56,33.38,33.46,33600.0
2008-06-30 12:40:00,33.47,33.69,33.42,33.68,42200.0,33.47,33.69,33.42,33.68,42200.0
2008-06-30 12:50:00,33.68,33.75,33.52,33.55,34000.0,33.68,33.75,33.52,33.55,34000.0
2008-06-30 13:00:00,33.56,33.62,33.56,33.61,29300.0,33.56,33.62,33.56,33.61,29300.0
2008-06-30 13:10:00,33.6,33.64,33.59,33.64,17900.0,33.6,33.64,33.59,33.64,17900.0
2008-06-30 13:20:00,33.66,33.69,33.59,33.6,23800.0,33.66,33.69,33.59,33.6,23800.0
2008-06-30 13:30:00,33.6,33.61,33.49,33.49,47900.0,33.6,33.61,33.49,33.49,47900.0
2008-06-30 13:40:00,33.52,33.52,33.42,33.44,34300.0,33.52,33.52,33.42,33.44,34300.0
2008-06-30 13:50:00,33.44,33.44,33.21,33.33,57200.0,33.44,33.44,33.21,33.33,57200.0
2008-06-30 14:00:00,33.34,33.37,33.24,33.33,34100.0,33.34,33.37,33.24,33.33,34100.0
2008-06-30 14:10:00,33.32,33.49,33.27,33.47,50400.0,33.32,33.49,33.27,33.47,50400.0
2008-06-30 14:20:00,33.46,33.71,33.42,33.7,42600.0,33.46,33.71,33.42,33.7,42600.0
2008-06-30 14:30:00,33.69,33.7,33.5,33.57,30800.0,33.69,33.7,33.5,33.57,30800.0
2008-06-30 14:40:00,33.58,33.71,33.55,33.71,50600.0,33.58,33.71,33.55,33.71,50600.0
2008-06-30 14:50:00,33.72,33.79,33.56,33.61,56400.0,33.72,33.79,33.56,33.61,56400.0
2008-06-30 15:00:00,33.6,33.76,33.59,33.69,66800.0,33.6,33.76,33.59,33.69,66800.0
2008-06-30 15:10:00,33.69,33.88,33.67,33.86,46000.0,33.69,33.88,33.67,33.86,46000.0
2008-06-30 15:20:00,33.87,33.94,33.74,33.77,51900.0,33.87,33.94,33.74,33.77,51900.0
2008-06-30 15:30:00,33.76,33.77,33.63,33.72,91200.0,33.76,33.77,33.63,33.72,91200.0
2008-06-30 15:40:00,33.72,33.89,33.64,33.68,175500.0,33.72,33.89,33.64,33.68,175500.0
2008-06-30 15:50:00,33.69,33.69,33.45,33.47,196200.0,33.69,33.69,33.45,33.47,196200.0
2008-07-01 09:30:00,33.35,33.42,32.9,32.96,71600.0,33.35,33.42,32.9,32.96,71600.0
2008-07-01 09:40:00,32.95,33.01,32.86,32.96,39700.0,32.95,33.01,32.86,32.96,39700.0
2008-07-01 09:50:00,32.96,33.17,32.96,33.12,27200.0,32.96,33.17,32.96,33.12,27200.0
2008-07-01 10:00:00,33.1,33.61,33.1,33.55,115900.0,33.1,33.61,33.1,33.55,115900.0
2008-07-01 10:10:00,33.56,33.67,33.41,33.64,106300.0,33.56,33.67,33.41,33.64,106300.0
2008-07-01 10:20:00,33.64,33.94,33.64,33.87,97800.0,33.64,33.94,33.64,33.87,97800.0
2008-07-01 10:30:00,33.87,33.95,33.81,33.82,32000.0,33.87,33.95,33.81,33.82,32000.0
2008-07-01 10:40:00,33.83,34.03,33.76,33.98,78600.0,33.83,34.03,33.76,33.98,78600.0
2008-07-01 10:50:00,33.99,34.11,33.82,34.09,69100.0,33.99,34.11,33.82,34.09,69100.0
2008-07-01 11:00:00,34.12,34.21,33.93,33.93,59200.0,34.12,34.21,33.93,33.93,59200.0
2008-07-01 11:10:00,33.92,34.04,33.88,33.96,83500.0,33.92,34.04,33.88,33.96,83500.0
2008-07-01 11:20:00,33.96,34.47,33.96,34.32,109800.0,33.96,34.47,33.96,34.32,109800.0
2008-07-01 11:30:00,34.32,34.4,34.3,34.31,28600.0,34.32,34.4,34.3,34.31,28600.0
2008-07-01 11:40:00,34.31,34.38,34.26,34.33,45400.0,34.31,34.38,34.26,34.33,45400.0
2008-07-01 11:50:00,34.36,34.37,34.23,34.29,68600.0,34.36,34.37,34.23,34.29,68600.0
2008-07-01 12:00:00,34.29,34.41,34.24,34.33,58600.0,34.29,34.41,34.24,34.33,58600.0
2008-07-01 12:10:00,34.33,34.35,34.04,34.08,134700.0,34.33,34.35,34.04,34.08,134700.0
2008-07-01 12:20:00,34.08,34.11,33.79,33.8,77100.0,34.08,34.11,33.79,33.8,77100.0
2008-07-01 12:30:00,33.82,33.95,33.78,33.82,43700.0,33.82,33.95,33.78,33.82,43700.0
2008-07-01 12:40:00,33.82,33.82,33.65,33.72,41000.0,33.82,33.82,33.65,33.72,41000.0
2008-07-01 12:50:00,33.71,33.83,33.63,33.65,50300.0,33.71,33.83,33.63,33.65,50300.0
2008-07-01 13:00:00,33.65,33.76,33.62,33.62,45000.0,33.65,33.76,33.62,33.62,45000.0
2008-07-01 13:10:00,33.62,33.89,33.6,33.85,56900.0,33.62,33.89,33.6,33.85,56900.0
2008-07-01 13:20:00,33.86,34.05,33.85,34.03,52300.0,33.86,34.05,33.85,34.03,52300.0
2008-07-01 13:30:00,34.02,34.02,33.86,33.91,80100.0,34.02,34.02,33.86,33.91,80100.0
2008-07-01 13:40:00,33.93,34.0,33.86,33.95,57700.0,33.93,34.0,33.86,33.95,57700.0
2008-07-01 13:50:00,33.97,34.15,33.92,33.95,83700.0,33.97,34.15,33.92,33.95,83700.0
2008-07-01 14:00:00,33.95,34.15,33.95,34.11,69500.0,33.95,34.15,33.95,34.11,69500.0
2008-07-01 14:10:00,34.11,34.24,33.98,34.0,64300.0,34.11,34.24,33.98,34.0,64300.0
2008-07-01 14:20:00,34.0,34.15,33.95,33.98,71300.0,34.0,34.15,33.95,33.98,71300.0
2008-07-01 14:30:00,33.99,34.02,33.88,33.94,54100.0,33.99,34.02,33.88,33.94,54100.0
2008-07-01 14:40:00,33.94,34.29,33.92,34.08,84400.0,33.94,34.29,33.92,34.08,84400.0
2008-07-01 14:50:00,34.08,34.22,33.98,34.09,58800.0,34.08,34.22,33.98,34.09,58800.0
2008-07-01 15:00:00,34.09,34.15,33.95,34.07,90400.0,34.09,34.15,33.95,34.07,90400.0
2008-07-01 15:10:00,34.09,34.1,33.88,33.92,86400.0,34.09,34.1,33.88,33.92,86400.0
2008-07-01 15:20:00,33.92,34.03,33.85,33.89,116200.0,33.92,34.03,33.85,33.89,116200.0
2008-07-01 15:30:00,33.89,34.14,33.88,34.03,79900.0,33.89,34.14,33.88,34.03,79900.0
2008-07-01 15:40:00,34.05,34.06,33.77,33.87,165100.0,34.05,34.06,33.77,33.87,165100.0
2008-07-01 15:50:00,33.87,34.31,33.87,34.31,190900.0,33.87,34.31,33.87,34.31,190900.0
2008-07-02 09:30:00,34.22,34.37,34.0,34.31,41500.0,34.22,34.37,34.0,34.31,41500.0
2008-07-02 09:40:00,34.3,34.75,34.27,34.61,101300.0,34.3,34.75,34.27,34.61,101300.0
2008-07-02 09:50:00,34.62,34.67,34.24,34.35,114900.0,34.62,34.67,34.24,34.35,114900.0
2008-07-02 10:00:00,34.36,34.51,34.2,34.48,70700.0,34.36,34.51,34.2,34.48,70700.0
2008-07-02 10:10:00,34.47,34.5,34.2,34.27,45500.0,34.47,34.5,34.2,34.27,45500.0
2008-07-02 10:20:00,34.3,34.41,34.15,34.33,35700.0,34.3,34.41,34.15,34.33,35700.0
2008-07-02 10:30:00,34.36,34.55,34.35,34.5,58800.0,34.36,34.55,34.35,34.5,58800.0
2008-07-02 10:40:00,34.5,34.59,34.43,34.59,51300.0,34.5,34.59,34.43,34.59,51300.0
2008-07-02 10:50:00,34.6,34.7,34.55,34.67,58700.0,34.6,34.7,34.55,34.67,58700.0
2008-07-02 11:00:00,34.66,34.67,34.44,34.47,42900.0,34.66,34.67,34.44,34.47,42900.0
2008-07-02 11:10:00,34.48,34.49,34.37,34.42,46300.0,34.48,34.49,34.37,34.42,46300.0
2008-07-02 11:20:00,34.4,34.42,34.14,34.14,45100.0,34.4,34.42,34.14,34.14,45100.0
2008-07-02 11:30:00,34.16,34.25,34.1,34.23,48300.0,34.16,34.25,34.1,34.23,48300.0
2008-07-02 11:40:00,34.24,34.27,34.1,34.17,36100.0,34.24,34.27,34.1,34.17,36100.0
2008-07-02 11:50:00,34.22,34.26,34.07,34.12,25900.0,34.22,34.26,34.07,34.12,25900.0
2008-07-02 12:00:00,34.14,34.35,34.11,34.35,70300.0,34.14,34.35,34.11,34.35,70300.0
2008-07-02 12:10:00,34.36,34.5,34.33,34.5,30800.0,34.36,34.5,34.33,34.5,30800.0
2008-07-02 12:20:00,34.5,34.5,34.19,34.37,51800.0,34.5,34.5,34.19,34.37,51800.0
2008-07-02 12:30:00,34.38,34.45,34.23,34.38,31900.0,34.38,34.45,34.23,34.38,31900.0
2008-07-02 12:40:00,34.37,34.47,34.3,34.46,23900.0,34.37,34.47,34.3,34.46,23900.0
2008-07-02 12:50:00,34.48,34.5,34.33,34.49,48000.0,34.48,34.5,34.33,34.49,48000.0
2008-07-02 13:00:00,34.49,34.5,34.37,34.38,26300.0,34.49,34.5,34.37,34.38,26300.0
2008-07-02 13:10:00,34.43,34.53,34.43,34.5,53000.0,34.43,34.53,34.43,34.5,53000.0
2008-07-02 13:20:00,34.49,34.58,34.41,34.53,138900.0,34.49,34.58,34.41,34.53,138900.0
2008-07-02 13:30:00,34.54,34.64,34.5,34.64,29000.0,34.54,34.64,34.5,34.64,29000.0
2008-07-02 13:40:00,34.64,34.7,34.56,34.67,59900.0,34.64,34.7,34.56,34.67,59900.0
2008-07-02 13:50:00,34.68,34.8,34.64,34.77,34800.0,34.68,34.8,34.64,34.77,34800.0
2008-07-02 14:00:00,34.79,34.9,34.79,34.85,52600.0,34.79,34.9,34.79,34.85,52600.0
2008-07-02 14:10:00,34.87,34.94,34.85,34.89,41300.0,34.87,34.94,34.85,34.89,41300.0
2008-07-02 14:20:00,34.91,34.91,34.69,34.75,51700.0,34.91,34.91,34.69,34.75,51700.0
2008-07-02 14:30:00,34.73,34.9,34.71,34.76,48900.0,34.73,34.9,34.71,34.76,48900.0
2008-07-02 14:40:00,34.75,34.81,34.71,34.77,36300.0,34.75,34.81,34.71,34.77,36300.0
2008-07-02 14:50:00,34.77,34.78,34.6,34.72,54200.0,34.77,34.78,34.6,34.72,54200.0
2008-07-02 15:00:00,34.71,34.79,34.61,34.7,40600.0,34.71,34.79,34.61,34.7,40600.0
2008-07-02 15:10:00,34.7,34.82,34.65,34.65,78300.0,34.7,34.82,34.65,34.65,78300.0
2008-07-02 15:20:00,34.65,34.83,34.57,34.57,78100.0,34.65,34.83,34.57,34.57,78100.0
2008-07-02 15:30:00,34.58,34.6,34.24,34.33,140700.0,34.58,34.6,34.24,34.33,140700.0
2008-07-02 15:40:00,34.34,34.34,34.09,34.1,151300.0,34.34,34.34,34.09,34.1,151300.0
2008-07-02 15:50:00,34.1,34.18,33.98,34.03,296800.0,34.1,34.18,33.98,34.03,296800.0
2008-07-03 09:30:00,34.01,34.41,33.93,33.97,34200.0,34.01,34.41,33.93,33.97,34200.0
2008-07-03 09:40:00,33.96,33.97,33.58,33.6,51600.0,33.96,33.97,33.58,33.6,51600.0
2008-07-03 09:50:00,33.62,33.63,33.37,33.44,60700.0,33.62,33.63,33.37,33.44,60700.0
2008-07-03 10:00:00,33.45,33.45,33.09,33.19,69000.0,33.45,33.45,33.09,33.19,69000.0
2008-07-03 10:10:00,33.16,33.51,33.11,33.48,44700.0,33.16,33.51,33.11,33.48,44700.0
2008-07-03 10:20:00,33.47,33.66,33.42,33.63,47000.0,33.47,33.66,33.42,33.63,47000.0
2008-07-03 10:30:00,33.63,33.99,33.63,33.9,67000.0,33.63,33.99,33.63,33.9,67000.0
2008-07-03 10:40:00,33.88,33.89,33.75,33.8,31600.0,33.88,33.89,33.75,33.8,31600.0
2008-07-03 10:50:00,33.81,33.82,33.59,33.64,32200.0,33.81,33.82,33.59,33.64,32200.0
2008-07-03 11:00:00,33.59,33.72,33.59,33.7,39400.0,33.59,33.72,33.59,33.7,39400.0
2008-07-03 11:10:00,33.7,33.79,33.62,33.71,31500.0,33.7,33.79,33.62,33.71,31500.0
2008-07-03 11:20:00,33.66,33.79,33.62,33.79,57600.0,33.66,33.79,33.62,33.79,57600.0
2008-07-03 11:30:00,33.79,33.86,33.72,33.81,47200.0,33.79,33.86,33.72,33.81,47200.0
2008-07-03 11:40:00,33.79,33.81,33.7,33.71,48300.0,33.79,33.81,33.7,33.71,48300.0
2008-07-03 11:50:00,33.71,33.79,33.68,33.68,45100.0,33.71,33.79,33.68,33.68,45100.0
2008-07-03 12:00:00,33.69,33.69,33.52,33.53,52800.0,33.69,33.69,33.52,33.53,52800.0
2008-07-03 12:10:00,33.55,33.59,33.44,33.58,63500.0,33.55,33.59,33.44,33.58,63500.0
2008-07-03 12:20:00,33.58,33.58,33.47,33.48,36400.0,33.58,33.58,33.47,33.48,36400.0
2008-07-03 12:30:00,33.48,33.63,33.47,33.6,61000.0,33.48,33.63,33.47,33.6,61000.0
2008-07-03 12:40:00,33.63,33.87,33.59,33.86,99300.0,33.63,33.87,33.59,33.86,99300.0
2008-07-03 12:50:00,33.86,34.0,33.78,33.99,163400.0,33.86,34.0,33.78,33.99,163400.0
2008-07-07 09:30:00,34.02,34.2,33.98,34.08,29200.0,34.02,34.2,33.98,34.08,29200.0
2008-07-07 09:40:00,34.07,34.34,34.02,34.28,62300.0,34.07,34.34,34.02,34.28,62300.0
2008-07-07 09:50:00,34.28,34.31,34.14,34.22,41200.0,34.28,34.31,34.14,34.22,41200.0
2008-07-07 10:00:00,34.29,34.32,33.9,33.91,50000.0,34.29,34.32,33.9,33.91,50000.0
2008-07-07 10:10:00,33.91,33.97,33.77,33.79,22700.0,33.91,33.97,33.77,33.79,22700.0
2008-07-07 10:20:00,33.79,33.9,33.68,33.7,17000.0,33.79,33.9,33.68,33.7,17000.0
2008-07-07 10:30:00,33.72,33.85,33.7,33.8,17500.0,33.72,33.85,33.7,33.8,17500.0
2008-07-07 10:40:00,33.8,33.82,33.62,33.62,13100.0,33.8,33.82,33.62,33.62,13100.0
2008-07-07 10:50:00,33.64,33.64,33.46,33.48,24600.0,33.64,33.64,33.46,33.48,24600.0
2008-07-07 11:00:00,33.47,33.55,33.25,33.26,24500.0,33.47,33.55,33.25,33.26,24500.0
2008-07-07 11:10:00,33.26,33.29,33.15,33.23,39100.0,33.26,33.29,33.15,33.23,39100.0
2008-07-07 11:20:00,33.24,33.26,33.08,33.12,24800.0,33.24,33.26,33.08,33.12,24800.0
2008-07-07 11:30:00,33.13,33.17,32.95,32.95,26900.0,33.13,33.17,32.95,32.95,26900.0
2008-07-07 11:40:00,32.95,32.98,32.77,32.8,48400.0,32.95,32.98,32.77,32.8,48400.0
2008-07-07 11:50:00,32.8,32.94,32.78,32.85,49500.0,32.8,32.94,32.78,32.85,49500.0
2008-07-07 12:00:00,32.85,33.0,32.82,32.96,52400.0,32.85,33.0,32.82,32.96,52400.0
2008-07-07 12:10:00,32.97,33.02,32.8,32.85,32200.0,32.97,33.02,32.8,32.85,32200.0
2008-07-07 12:20:00,32.85,32.95,32.8,32.81,90300.0,32.85,32.95,32.8,32.81,90300.0
2008-07-07 12:30:00,32.81,32.94,32.78,32.93,57300.0,32.81,32.94,32.78,32.93,57300.0
2008-07-07 12:40:00,32.93,32.98,32.83,32.83,56600.0,32.93,32.98,32.83,32.83,56600.0
2008-07-07 12:50:00,32.82,32.9,32.54,32.54,57900.0,32.82,32.9,32.54,32.54,57900.0
2008-07-07 13:00:00,32.54,32.64,32.47,32.53,62400.0,32.54,32.64,32.47,32.53,62400.0
2008-07-07 13:10:00,32.54,32.61,32.5,32.53,44100.0,32.54,32.61,32.5,32.53,44100.0
2008-07-07 13:20:00,32.52,32.55,32.36,32.39,35600.0,32.52,32.55,32.36,32.39,35600.0
2008-07-07 13:30:00,32.36,32.47,32.32,32.41,61500.0,32.36,32.47,32.32,32.41,61500.0
2008-07-07 13:40:00,32.41,32.53,32.36,32.38,52700.0,32.41,32.53,32.36,32.38,52700.0
2008-07-07 13:50:00,32.39,32.45,32.23,32.26,53100.0,32.39,32.45,32.23,32.26,53100.0
2008-07-07 14:00:00,32.26,32.42,32.2,32.27,61200.0,32.26,32.42,32.2,32.27,61200.0
2008-07-07 14:10:00,32.29,32.32,32.21,32.28,74500.0,32.29,32.32,32.21,32.28,74500.0
2008-07-07 14:20:00,32.29,32.32,32.17,32.17,81400.0,32.29,32.32,32.17,32.17,81400.0
2008-07-07 14:30:00,32.18,32.43,32.18,32.37,87800.0,32.18,32.43,32.18,32.37,87800.0
2008-07-07 14:40:00,32.36,32.39,32.24,32.33,67400.0,32.36,32.39,32.24,32.33,67400.0
2008-07-07 14:50:00,32.33,32.39,32.28,32.39,36900.0,32.33,32.39,32.28,32.39,36900.0
2008-07-07 15:00:00,32.4,32.69,32.4,32.68,75800.0,32.4,32.69,32.4,32.68,75800.0
2008-07-07 15:10:00,32.68,32.95,32.62,32.94,119100.0,32.68,32.95,32.62,32.94,119100.0
2008-07-07 15:20:00,32.93,33.19,32.85,33.18,81200.0,32.93,33.19,32.85,33.18,81200.0
2008-07-07 15:30:00,33.19,33.42,33.11,33.42,89000.0,33.19,33.42,33.11,33.42,89000.0
2008-07-07 15:40:00,33.38,33.47,33.14,33.16,94700.0,33.38,33.47,33.14,33.16,94700.0
2008-07-07 15:50:00,33.19,33.28,33.04,33.05,117600.0,33.19,33.28,33.04,33.05,117600.0
2008-07-08 09:30:00,32.9,33.01,32.73,32.88,40300.0,32.9,33.01,32.73,32.88,40300.0
2008-07-08 09:40:00,32.89,33.49,32.84,33.15,37100.0,32.89,33.49,32.84,33.15,37100.0
2008-07-08 09:50:00,33.18,33.33,33.06,33.25,26000.0,33.18,33.33,33.06,33.25,26000.0
2008-07-08 10:00:00,33.25,33.85,33.13,33.78,48500.0,33.25,33.85,33.13,33.78,48500.0
2008-07-08 10:10:00,33.83,33.96,33.66,33.76,72700.0,33.83,33.96,33.66,33.76,72700.0
2008-07-08 10:20:00,33.78,34.08,33.73,33.98,50300.0,33.78,34.08,33.73,33.98,50300.0
2008-07-08 10:30:00,33.97,33.98,33.45,33.45,39700.0,33.97,33.98,33.45,33.45,39700.0
2008-07-08 10:40:00,33.46,33.49,33.18,33.27,24100.0,33.46,33.49,33.18,33.27,24100.0
2008-07-08 10:50:00,33.27,33.28,33.08,33.23,24900.0,33.27,33.28,33.08,33.23,24900.0
2008-07-08 11:00:00,33.23,33.57,33.21,33.57,39500.0,33.23,33.57,33.21,33.57,39500.0
2008-07-08 11:10:00,33.58,33.81,33.5,33.74,23800.0,33.58,33.81,33.5,33.74,23800.0
2008-07-08 11:20:00,33.73,33.78,33.54,33.74,28400.0,33.73,33.78,33.54,33.74,28400.0
2008-07-08 11:30:00,33.73,33.84,33.69,33.75,9900.0,33.73,33.84,33.69,33.75,9900.0
2008-07-08 11:40:00,33.8,33.92,33.71,33.84,17900.0,33.8,33.92,33.71,33.84,17900.0
2008-07-08 11:50:00,33.88,33.89,33.71,33.73,23400.0,33.88,33.89,33.71,33.73,23400.0
2008-07-08 12:00:00,33.77,33.82,33.7,33.77,17900.0,33.77,33.82,33.7,33.77,17900.0
2008-07-08 12:10:00,33.78,33.83,33.72,33.77,18000.0,33.78,33.83,33.72,33.77,18000.0
2008-07-08 12:20:00,33.77,33.95,33.76,33.91,36600.0,33.77,33.95,33.76,33.91,36600.0
2008-07-08 12:30:00,33.9,34.0,33.88,33.97,24100.0,33.9,34.0,33.88,33.97,24100.0
2008-07-08 12:40:00,33.94,33.99,33.89,33.89,21600.0,33.94,33.99,33.89,33.89,21600.0
2008-07-08 12:50:00,33.9,33.92,33.85,33.87,13800.0,33.9,33.92,33.85,33.87,13800.0
2008-07-08 13:00:00,33.89,33.95,33.87,33.88,19900.0,33.89,33.95,33.87,33.88,19900.0
2008-07-08 13:10:00,33.88,33.93,33.78,33.78,15700.0,33.88,33.93,33.78,33.78,15700.0
2008-07-08 13:20:00,33.77,33.79,33.64,33.7,15800.0,33.77,33.79,33.64,33.7,15800.0
2008-07-08 13:30:00,33.67,33.77,33.6,33.67,19100.0,33.67,33.77,33.6,33.67,19100.0
2008-07-08 13:40:00,33.65,33.78,33.64,33.64,14600.0,33.65,33.78,33.64,33.64,14600.0
2008-07-08 13:50:00,33.66,33.69,33.56,33.58,16900.0,33.66,33.69,33.56,33.58,16900.0
2008-07-08 14:00:00,33.59,33.73,33.56,33.67,16600.0,33.59,33.73,33.56,33.67,16600.0
2008-07-08 14:10:00,33.63,33.74,33.55,33.7,21800.0,33.63,33.74,33.55,33.7,21800.0
2008-07-08 14:20:00,33.73,33.82,33.69,33.8,37300.0,33.73,33.82,33.69,33.8,37300.0
2008-07-08 14:30:00,33.8,34.02,33.78,33.97,94700.0,33.8,34.02,33.78,33.97,94700.0
2008-07-08 14:40:00,33.98,34.24,33.97,34.2,77700.0,33.98,34.24,33.97,34.2,77700.0
2008-07-08 14:50:00,34.2,34.28,34.07,34.17,70300.0,34.2,34.28,34.07,34.17,70300.0
2008-07-08 15:00:00,34.16,34.33,34.16,34.28,70100.0,34.16,34.33,34.16,34.28,70100.0
2008-07-08 15:10:00,34.28,34.32,34.19,34.25,53500.0,34.28,34.32,34.19,34.25,53500.0
2008-07-08 15:20:00,34.24,34.39,34.2,34.35,68900.0,34.24,34.39,34.2,34.35,68900.0
2008-07-08 15:30:00,34.34,34.45,34.25,34.43,87800.0,34.34,34.45,34.25,34.43,87800.0
2008-07-08 15:40:00,34.42,34.58,34.36,34.49,112800.0,34.42,34.58,34.36,34.49,112800.0
2008-07-08 15:50:00,34.49,34.68,34.46,34.67,154400.0,34.49,34.68,34.46,34.67,154400.0
2008-07-09 09:30:00,34.68,34.71,34.09,34.23,49000.0,34.68,34.71,34.09,34.23,49000.0
2008-07-09 09:40:00,34.17,34.63,34.14,34.47,28800.0,34.17,34.63,34.14,34.47,28800.0
2008-07-09 09:50:00,34.46,34.6,34.32,34.59,33100.0,34.46,34.6,34.32,34.59,33100.0
2008-07-09 10:00:00,34.58,34.96,34.48,34.96,97700.0,34.58,34.96,34.48,34.96,97700.0
2008-07-09 10:10:00,34.95,35.0,34.73,34.91,88600.0,34.95,35.0,34.73,34.91,88600.0
2008-07-09 10:20:00,34.92,35.0,34.73,34.84,266700.0,34.92,35.0,34.73,34.84,266700.0
2008-07-09 10:30:00,34.85,34.92,34.5,34.5,86400.0,34.85,34.92,34.5,34.5,86400.0
2008-07-09 10:40:00,34.49,34.69,34.32,34.61,68900.0,34.49,34.69,34.32,34.61,68900.0
2008-07-09 10:50:00,34.62,34.77,34.54,34.64,39200.0,34.62,34.77,34.54,34.64,39200.0
2008-07-09 11:00:00,34.65,34.84,34.63,34.69,42900.0,34.65,34.84,34.63,34.69,42900.0
2008-07-09 11:10:00,34.65,34.8,34.59,34.7,31600.0,34.65,34.8,34.59,34.7,31600.0
2008-07-09 11:20:00,34.7,34.77,34.67,34.69,28600.0,34.7,34.77,34.67,34.69,28600.0
2008-07-09 11:30:00,34.69,34.69,34.39,34.41,38500.0,34.69,34.69,34.39,34.41,38500.0
2008-07-09 11:40:00,34.45,34.58,34.27,34.29,48000.0,34.45,34.58,34.27,34.29,48000.0
2008-07-09 11:50:00,34.3,34.35,34.2,34.23,53800.0,34.3,34.35,34.2,34.23,53800.0
2008-07-09 12:00:00,34.26,34.34,34.16,34.24,32500.0,34.26,34.34,34.16,34.24,32500.0
2008-07-09 12:10:00,34.26,34.37,34.24,34.37,23700.0,34.26,34.37,34.24,34.37,23700.0
2008-07-09 12:20:00,34.4,34.51,34.39,34.43,33700.0,34.4,34.51,34.39,34.43,33700.0
2008-07-09 12:30:00,34.41,34.43,34.15,34.18,29000.0,34.41,34.43,34.15,34.18,29000.0
2008-07-09 12:40:00,34.18,34.27,34.11,34.27,30600.0,34.18,34.27,34.11,34.27,30600.0
2008-07-09 12:50:00,34.27,34.32,34.19,34.25,31700.0,34.27,34.32,34.19,34.25,31700.0
2008-07-09 13:00:00,34.22,34.22,33.9,33.98,48600.0,34.22,34.22,33.9,33.98,48600.0
2008-07-09 13:10:00,33.98,34.21,33.94,34.19,32500.0,33.98,34.21,33.94,34.19,32500.0
2008-07-09 13:20:00,34.16,34.28,34.11,34.24,23600.0,34.16,34.28,34.11,34.24,23600.0
2008-07-09 13:30:00,34.26,34.36,34.25,34.32,15600.0,34.26,34.36,34.25,34.32,15600.0
2008-07-09 13:40:00,34.33,34.42,34.26,34.32,20500.0,34.33,34.42,34.26,34.32,20500.0
2008-07-09 13:50:00,34.31,34.33,34.14,34.27,18800.0,34.31,34.33,34.14,34.27,18800.0
2008-07-09 14:00:00,34.28,34.45,34.26,34.45,25200.0,34.28,34.45,34.26,34.45,25200.0
2008-07-09 14:10:00,34.42,34.53,34.33,34.33,28100.0,34.42,34.53,34.33,34.33,28100.0
2008-07-09 14:20:00,34.33,34.44,34.28,34.43,27900.0,34.33,34.44,34.28,34.43,27900.0
2008-07-09 14:30:00,34.43,34.53,34.27,34.31,31300.0,34.43,34.53,34.27,34.31,31300.0
2008-07-09 14:40:00,34.34,34.38,34.11,34.15,38200.0,34.34,34.38,34.11,34.15,38200.0
2008-07-09 14:50:00,34.13,34.14,33.93,34.05,35300.0,34.13,34.14,33.93,34.05,35300.0
2008-07-09 15:00:00,34.05,34.05,33.79,33.82,61300.0,34.05,34.05,33.79,33.82,61300.0
2008-07-09 15:10:00,33.81,33.94,33.77,33.84,47500.0,33.81,33.94,33.77,33.84,47500.0
2008-07-09 15:20:00,33.82,33.92,33.8,33.89,35800.0,33.82,33.92,33.8,33.89,35800.0
2008-07-09 15:30:00,33.89,33.95,33.69,33.69,62700.0,33.89,33.95,33.69,33.69,62700.0
2008-07-09 15:40:00,33.69,33.79,33.6,33.7,110500.0,33.69,33.79,33.6,33.7,110500.0
2008-07-09 15:50:00,33.68,33.76,33.55,33.66,130200.0,33.68,33.76,33.55,33.66,130200.0
2008-07-10 09:30:00,33.67,33.67,33.35,33.44,42300.0,33.67,33.67,33.35,33.44,42300.0
2008-07-10 09:40:00,33.4,33.57,33.4,33.51,79800.0,33.4,33.57,33.4,33.51,79800.0
2008-07-10 09:50:00,33.5,33.66,33.44,33.5,239600.0,33.5,33.66,33.44,33.5,239600.0
2008-07-10 10:00:00,33.5,33.54,33.33,33.5,47700.0,33.5,33.54,33.33,33.5,47700.0
2008-07-10 10:10:00,33.49,33.53,33.31,33.4,20400.0,33.49,33.53,33.31,33.4,20400.0
2008-07-10 10:20:00,33.41,33.48,33.28,33.39,68400.0,33.41,33.48,33.28,33.39,68400.0
2008-07-10 10:30:00,33.38,33.54,33.34,33.44,41400.0,33.38,33.54,33.34,33.44,41400.0
2008-07-10 10:40:00,33.49,33.58,33.38,33.45,59100.0,33.49,33.58,33.38,33.45,59100.0
2008-07-10 10:50:00,33.45,33.51,33.32,33.4,23700.0,33.45,33.51,33.32,33.4,23700.0
2008-07-10 11:00:00,33.37,33.49,33.16,33.21,37800.0,33.37,33.49,33.16,33.21,37800.0
2008-07-10 11:10:00,33.22,33.31,33.03,33.1,21600.0,33.22,33.31,33.03,33.1,21600.0
2008-07-10 11:20:00,33.12,33.27,33.1,33.16,19200.0,33.12,33.27,33.1,33.16,19200.0
2008-07-10 11:30:00,33.14,33.44,33.13,33.36,16400.0,33.14,33.44,33.13,33.36,16400.0
2008-07-10 11:40:00,33.36,33.46,33.35,33.42,219700.0,33.36,33.46,33.35,33.42,219700.0
2008-07-10 11:50:00,33.42,33.5,33.41,33.48,28300.0,33.42,33.5,33.41,33.48,28300.0
2008-07-10 12:00:00,33.45,33.54,33.44,33.46,62300.0,33.45,33.54,33.44,33.46,62300.0
2008-07-10 12:10:00,33.47,33.5,33.34,33.34,11300.0,33.47,33.5,33.34,33.34,11300.0
2008-07-10 12:20:00,33.33,33.42,33.3,33.33,11500.0,33.33,33.42,33.3,33.33,11500.0
2008-07-10 12:30:00,33.31,33.5,33.3,33.47,15600.0,33.31,33.5,33.3,33.47,15600.0
2008-07-10 12:40:00,33.47,33.51,33.39,33.39,19300.0,33.47,33.51,33.39,33.39,19300.0
2008-07-10 12:50:00,33.39,33.42,33.27,33.32,17000.0,33.39,33.42,33.27,33.32,17000.0
2008-07-10 13:00:00,33.32,33.5,33.32,33.5,21400.0,33.32,33.5,33.32,33.5,21400.0
2008-07-10 13:10:00,33.5,33.51,33.45,33.48,23700.0,33.5,33.51,33.45,33.48,23700.0
2008-07-10 13:20:00,33.5,33.51,33.44,33.49,30200.0,33.5,33.51,33.44,33.49,30200.0
2008-07-10 13:30:00,33.47,33.5,33.44,33.49,72400.0,33.47,33.5,33.44,33.49,72400.0
2008-07-10 13:40:00,33.49,33.59,33.39,33.5,39600.0,33.49,33.59,33.39,33.5,39600.0
2008-07-10 13:50:00,33.5,33.51,33.37,33.42,23700.0,33.5,33.51,33.37,33.42,23700.0
2008-07-10 14:00:00,33.42,33.46,33.37,33.46,18300.0,33.42,33.46,33.37,33.46,18300.0
2008-07-10 14:10:00,33.45,33.49,33.21,33.21,37800.0,33.45,33.49,33.21,33.21,37800.0
2008-07-10 14:20:00,33.23,33.34,33.02,33.11,32100.0,33.23,33.34,33.02,33.11,32100.0
2008-07-10 14:30:00,33.13,33.3,33.09,33.24,22600.0,33.13,33.3,33.09,33.24,22600.0
2008-07-10 14:40:00,33.26,33.3,32.88,32.96,34000.0,33.26,33.3,32.88,32.96,34000.0
2008-07-10 14:50:00,32.94,33.03,32.68,32.94,48000.0,32.94,33.03,32.68,32.94,48000.0
2008-07-10 15:00:00,32.95,33.27,32.9,33.18,61900.0,32.95,33.27,32.9,33.18,61900.0
2008-07-10 15:10:00,33.21,33.35,33.1,33.21,52800.0,33.21,33.35,33.1,33.21,52800.0
2008-07-10 15:20:00,33.21,33.42,33.21,33.39,46500.0,33.21,33.42,33.21,33.39,46500.0
2008-07-10 15:30:00,33.4,33.5,33.27,33.37,72600.0,33.4,33.5,33.27,33.37,72600.0
2008-07-10 15:40:00,33.36,33.47,33.3,33.39,45100.0,33.36,33.47,33.3,33.39,45100.0
2008-07-10 15:50:00,33.41,33.5,33.32,33.5,95600.0,33.41,33.5,33.32,33.5,95600.0
2008-07-11 09:30:00,32.97,33.48,32.97,33.32,30900.0,32.97,33.48,32.97,33.32,30900.0
2008-07-11 09:40:00,33.36,33.58,33.24,33.49,42000.0,33.36,33.58,33.24,33.49,42000.0
2008-07-11 09:50:00,33.47,33.56,33.31,33.35,50000.0,33.47,33.56,33.31,33.35,50000.0
2008-07-11 10:00:00,33.38,33.42,33.14,33.25,24200.0,33.38,33.42,33.14,33.25,24200.0
2008-07-11 10:10:00,33.24,33.25,33.08,33.2,12300.0,33.24,33.25,33.08,33.2,12300.0
2008-07-11 10:20:00,33.2,33.32,32.88,33.0,32000.0,33.2,33.32,32.88,33.0,32000.0
2008-07-11 10:30:00,32.98,33.03,32.9,32.92,39000.0,32.98,33.03,32.9,32.92,39000.0
2008-07-11 10:40:00,32.93,33.07,32.93,33.04,37700.0,32.93,33.07,32.93,33.04,37700.0
2008-07-11 10:50:00,33.04,33.18,32.98,33.07,29900.0,33.04,33.18,32.98,33.07,29900.0
2008-07-11 11:00:00,33.07,33.15,33.04,33.06,12300.0,33.07,33.15,33.04,33.06,12300.0
2008-07-11 11:10:00,33.1,33.13,32.81,32.91,26400.0,33.1,33.13,32.81,32.91,26400.0
2008-07-11 11:20:00,32.93,32.94,32.82,32.89,12800.0,32.93,32.94,32.82,32.89,12800.0
2008-07-11 11:30:00,32.88,33.05,32.77,32.97,25100.0,32.88,33.05,32.77,32.97,25100.0
2008-07-11 11:40:00,32.98,33.02,32.84,32.9,29600.0,32.98,33.02,32.84,32.9,29600.0
2008-07-11 11:50:00,32.91,33.06,32.86,33.02,23100.0,32.91,33.06,32.86,33.02,23100.0
2008-07-11 12:00:00,33.05,33.06,32.82,32.82,25600.0,33.05,33.06,32.82,32.82,25600.0
2008-07-11 12:10:00,32.85,33.0,32.79,32.97,19300.0,32.85,33.0,32.79,32.97,19300.0
2008-07-11 12:20:00,32.96,33.08,32.95,33.08,25800.0,32.96,33.08,32.95,33.08,25800.0
2008-07-11 12:30:00,33.05,33.09,32.96,33.0,15300.0,33.05,33.09,32.96,33.0,15300.0
2008-07-11 12:40:00,33.01,33.05,32.91,33.01,16100.0,33.01,33.05,32.91,33.01,16100.0
2008-07-11 12:50:00,33.02,33.11,32.86,32.95,36800.0,33.02,33.11,32.86,32.95,36800.0
2008-07-11 13:00:00,32.95,33.09,32.89,33.06,14700.0,32.95,33.09,32.89,33.06,14700.0
2008-07-11 13:10:00,33.04,33.17,32.93,33.14,49800.0,33.04,33.17,32.93,33.14,49800.0
2008-07-11 13:20:00,33.12,33.29,33.06,33.27,11300.0,33.12,33.29,33.06,33.27,11300.0
2008-07-11 13:30:00,33.23,33.49,33.2,33.45,31700.0,33.23,33.49,33.2,33.45,31700.0
2008-07-11 13:40:00,33.45,33.53,33.25,33.33,29600.0,33.45,33.53,33.25,33.33,29600.0
2008-07-11 13:50:00,33.3,33.5,33.23,33.45,28900.0,33.3,33.5,33.23,33.45,28900.0
2008-07-11 14:00:00,33.42,33.6,33.38,33.45,42200.0,33.42,33.6,33.38,33.45,42200.0
2008-07-11 14:10:00,33.47,33.58,33.3,33.42,27800.0,33.47,33.58,33.3,33.42,27800.0
2008-07-11 14:20:00,33.37,33.39,33.23,33.32,19100.0,33.37,33.39,33.23,33.32,19100.0
2008-07-11 14:30:00,33.31,33.35,33.22,33.34,10800.0,33.31,33.35,33.22,33.34,10800.0
2008-07-11 14:40:00,33.32,33.54,33.24,33.54,71600.0,33.32,33.54,33.24,33.54,71600.0
2008-07-11 14:50:00,33.55,33.63,33.27,33.4,96700.0,33.55,33.63,33.27,33.4,96700.0
2008-07-11 15:00:00,33.4,33.59,33.33,33.51,95000.0,33.4,33.59,33.33,33.51,95000.0
2008-07-11 15:10:00,33.52,33.58,33.26,33.32,33600.0,33.52,33.58,33.26,33.32,33600.0
2008-07-11 15:20:00,33.3,33.5,33.19,33.44,51400.0,33.3,33.5,33.19,33.44,51400.0
2008-07-11 15:30:00,33.42,33.42,33.16,33.21,89800.0,33.42,33.42,33.16,33.21,89800.0
2008-07-11 15:40:00,33.19,33.26,33.1,33.19,64300.0,33.19,33.26,33.1,33.19,64300.0
2008-07-11 15:50:00,33.23,33.47,33.18,33.19,172000.0,33.23,33.47,33.18,33.19,172000.0
2008-07-14 09:30:00,33.62,33.62,33.16,33.2,45700.0,33.62,33.62,33.16,33.2,45700.0
2008-07-14 09:40:00,33.23,33.26,33.03,33.21,46600.0,33.23,33.26,33.03,33.21,46600.0
2008-07-14 09:50:00,33.2,33.26,32.95,33.0,32800.0,33.2,33.26,32.95,33.0,32800.0
2008-07-14 10:00:00,33.01,33.29,32.79,33.25,43400.0,33.01,33.29,32.79,33.25,43400.0
2008-07-14 10:10:00,33.27,33.53,33.21,33.52,39700.0,33.27,33.53,33.21,33.52,39700.0
2008-07-14 10:20:00,33.53,33.58,33.11,33.18,39600.0,33.53,33.58,33.11,33.18,39600.0
2008-07-14 10:30:00,33.2,33.38,33.18,33.22,24800.0,33.2,33.38,33.18,33.22,24800.0
2008-07-14 10:40:00,33.24,33.35,33.04,33.1,20500.0,33.24,33.35,33.04,33.1,20500.0
2008-07-14 10:50:00,33.08,33.43,33.08,33.39,19100.0,33.08,33.43,33.08,33.39,19100.0
2008-07-14 11:00:00,33.39,33.42,33.07,33.08,16700.0,33.39,33.42,33.07,33.08,16700.0
2008-07-14 11:10:00,33.05,33.27,32.96,33.15,15700.0,33.05,33.27,32.96,33.15,15700.0
2008-07-14 11:20:00,33.17,33.2,33.0,33.12,12200.0,33.17,33.2,33.0,33.12,12200.0
2008-07-14 11:30:00,33.13,33.15,33.01,33.04,8500.0,33.13,33.15,33.01,33.04,8500.0
2008-07-14 11:40:00,33.02,33.12,33.0,33.11,9600.0,33.02,33.12,33.0,33.11,9600.0
2008-07-14 11:50:00,33.09,33.09,32.7,32.97,33900.0,33.09,33.09,32.7,32.97,33900.0
2008-07-14 12:00:00,32.97,32.97,32.73,32.9,18800.0,32.97,32.97,32.73,32.9,18800.0
2008-07-14 12:10:00,32.9,33.21,32.87,33.21,23900.0,32.9,33.21,32.87,33.21,23900.0
2008-07-14 12:20:00,33.22,33.29,33.18,33.21,43900.0,33.22,33.29,33.18,33.21,43900.0
2008-07-14 12:30:00,33.21,33.25,32.93,32.94,33700.0,33.21,33.25,32.93,32.94,33700.0
2008-07-14 12:40:00,32.91,33.13,32.87,32.9,33000.0,32.91,33.13,32.87,32.9,33000.0
2008-07-14 12:50:00,32.9,33.06,32.56,32.81,52800.0,32.9,33.06,32.56,32.81,52800.0
2008-07-14 13:00:00,32.81,32.86,32.64,32.64,68000.0,32.81,32.86,32.64,32.64,68000.0
2008-07-14 13:10:00,32.66,32.72,32.58,32.62,67800.0,32.66,32.72,32.58,32.62,67800.0
2008-07-14 13:20:00,32.63,32.75,32.61,32.72,37900.0,32.63,32.75,32.61,32.72,37900.0
2008-07-14 13:30:00,32.73,32.75,32.67,32.74,35700.0,32.73,32.75,32.67,32.74,35700.0
2008-07-14 13:40:00,32.74,32.77,32.61,32.62,60000.0,32.74,32.77,32.61,32.62,60000.0
2008-07-14 13:50:00,32.62,32.75,32.6,32.74,79200.0,32.62,32.75,32.6,32.74,79200.0
2008-07-14 14:00:00,32.73,32.76,32.65,32.73,36600.0,32.73,32.76,32.65,32.73,36600.0
2008-07-14 14:10:00,32.74,32.75,32.64,32.64,32100.0,32.74,32.75,32.64,32.64,32100.0
2008-07-14 14:20:00,32.63,32.7,32.6,32.61,59500.0,32.63,32.7,32.6,32.61,59500.0
2008-07-14 14:30:00,32.61,32.65,32.53,32.56,63700.0,32.61,32.65,32.53,32.56,63700.0
2008-07-14 14:40:00,32.55,32.55,32.32,32.35,43100.0,32.55,32.55,32.32,32.35,43100.0
2008-07-14 14:50:00,32.33,32.34,32.12,32.28,49600.0,32.33,32.34,32.12,32.28,49600.0
2008-07-14 15:00:00,32.28,32.43,32.26,32.43,62700.0,32.28,32.43,32.26,32.43,62700.0
2008-07-14 15:10:00,32.44,32.55,32.42,32.55,50700.0,32.44,32.55,32.42,32.55,50700.0
2008-07-14 15:20:00,32.55,32.75,32.52,32.73,53300.0,32.55,32.75,32.52,32.73,53300.0
2008-07-14 15:30:00,32.73,32.8,32.52,32.54,127300.0,32.73,32.8,32.52,32.54,127300.0
2008-07-14 15:40:00,32.55,32.55,32.28,32.39,130200.0,32.55,32.55,32.28,32.39,130200.0
2008-07-14 15:50:00,32.38,32.45,32.26,32.33,171500.0,32.38,32.45,32.26,32.33,171500.0
2008-07-15 09:30:00,32.1,32.72,32.1,32.71,34000.0,32.1,32.72,32.1,32.71,34000.0
2008-07-15 09:40:00,32.75,33.22,32.74,33.2,69400.0,32.75,33.22,32.74,33.2,69400.0
2008-07-15 09:50:00,33.16,33.23,33.04,33.21,72800.0,33.16,33.23,33.04,33.21,72800.0
2008-07-15 10:00:00,33.19,33.21,32.72,32.74,70500.0,33.19,33.21,32.72,32.74,70500.0
2008-07-15 10:10:00,32.73,32.87,32.65,32.68,52300.0,32.73,32.87,32.65,32.68,52300.0
2008-07-15 10:20:00,32.69,32.74,32.52,32.57,34200.0,32.69,32.74,32.52,32.57,34200.0
2008-07-15 10:30:00,32.57,32.6,32.52,32.57,37500.0,32.57,32.6,32.52,32.57,37500.0
2008-07-15 10:40:00,32.59,32.7,32.58,32.67,30800.0,32.59,32.7,32.58,32.67,30800.0
2008-07-15 10:50:00,32.68,32.74,32.46,32.51,54900.0,32.68,32.74,32.46,32.51,54900.0
2008-07-15 11:00:00,32.51,32.53,32.45,32.5,94400.0,32.51,32.53,32.45,32.5,94400.0
2008-07-15 11:10:00,32.5,32.52,32.42,32.52,42400.0,32.5,32.52,32.42,32.52,42400.0
2008-07-15 11:20:00,32.52,32.57,32.23,32.34,66100.0,32.52,32.57,32.23,32.34,66100.0
2008-07-15 11:30:00,32.34,32.35,32.17,32.17,47500.0,32.34,32.35,32.17,32.17,47500.0
2008-07-15 11:40:00,32.19,32.24,32.1,32.18,25600.0,32.19,32.24,32.1,32.18,25600.0
2008-07-15 11:50:00,32.2,32.28,31.84,32.26,129200.0,32.2,32.28,31.84,32.26,129200.0
2008-07-15 12:00:00,32.24,32.31,32.06,32.19,66000.0,32.24,32.31,32.06,32.19,66000.0
2008-07-15 12:10:00,32.18,32.24,32.1,32.24,64600.0,32.18,32.24,32.1,32.24,64600.0
2008-07-15 12:20:00,32.23,32.41,32.17,32.34,54100.0,32.23,32.41,32.17,32.34,54100.0
2008-07-15 12:30:00,32.33,32.53,32.3,32.38,58400.0,32.33,32.53,32.3,32.38,58400.0
2008-07-15 12:40:00,32.37,32.44,32.31,32.31,39700.0,32.37,32.44,32.31,32.31,39700.0
2008-07-15 12:50:00,32.31,32.47,32.29,32.45,80700.0,32.31,32.47,32.29,32.45,80700.0
2008-07-15 13:00:00,32.45,32.51,32.29,32.45,81200.0,32.45,32.51,32.29,32.45,81200.0
2008-07-15 13:10:00,32.47,32.56,32.15,32.3,59900.0,32.47,32.56,32.15,32.3,59900.0
2008-07-15 13:20:00,32.28,32.42,32.12,32.35,74000.0,32.28,32.42,32.12,32.35,74000.0
2008-07-15 13:30:00,32.35,32.46,32.23,32.24,46800.0,32.35,32.46,32.23,32.24,46800.0
2008-07-15 13:40:00,32.25,32.25,31.88,32.12,111600.0,32.25,32.25,31.88,32.12,111600.0
2008-07-15 13:50:00,32.15,32.21,32.05,32.11,58600.0,32.15,32.21,32.05,32.11,58600.0
2008-07-15 14:00:00,32.12,32.12,31.95,31.95,71800.0,32.12,32.12,31.95,31.95,71800.0
2008-07-15 14:10:00,31.94,32.0,31.8,31.91,105400.0,31.94,32.0,31.8,31.91,105400.0
2008-07-15 14:20:00,31.9,32.0,31.64,31.78,685800.0,31.9,32.0,31.64,31.78,685800.0
2008-07-15 14:30:00,31.8,31.87,31.74,31.84,60500.0,31.8,31.87,31.74,31.84,60500.0
2008-07-15 14:40:00,31.85,32.04,31.83,32.04,237300.0,31.85,32.04,31.83,32.04,237300.0
2008-07-15 14:50:00,32.05,32.2,31.98,32.18,57200.0,32.05,32.2,31.98,32.18,57200.0
2008-07-15 15:00:00,32.17,32.36,32.15,32.35,79900.0,32.17,32.36,32.15,32.35,79900.0
2008-07-15 15:10:00,32.35,32.38,32.14,32.31,79500.0,32.35,32.38,32.14,32.31,79500.0
2008-07-15 15:20:00,32.33,32.39,32.2,32.25,125300.0,32.33,32.39,32.2,32.25,125300.0
2008-07-15 15:30:00,32.22,32.41,32.08,32.11,114400.0,32.22,32.41,32.08,32.11,114400.0
2008-07-15 15:40:00,32.11,32.18,31.91,32.09,143400.0,32.11,32.18,31.91,32.09,143400.0
2008-07-15 15:50:00,32.1,32.35,32.07,32.23,294600.0,32.1,32.35,32.07,32.23,294600.0
2008-07-16 09:30:00,32.05,32.7,31.87,32.64,48300.0,32.05,32.7,31.87,32.64,48300.0
2008-07-16 09:40:00,32.67,32.81,32.13,32.23,55600.0,32.67,32.81,32.13,32.23,55600.0
2008-07-16 09:50:00,32.24,32.85,32.22,32.71,60300.0,32.24,32.85,32.22,32.71,60300.0
2008-07-16 10:00:00,32.7,32.85,32.68,32.84,20000.0,32.7,32.85,32.68,32.84,20000.0
2008-07-16 10:10:00,32.85,32.9,32.29,32.51,97500.0,32.85,32.9,32.29,32.51,97500.0
2008-07-16 10:20:00,32.52,32.86,32.47,32.86,31900.0,32.52,32.86,32.47,32.86,31900.0
2008-07-16 10:30:00,32.86,33.04,32.73,33.04,50300.0,32.86,33.04,32.73,33.04,50300.0
2008-07-16 10:40:00,33.01,33.07,32.81,32.81,40200.0,33.01,33.07,32.81,32.81,40200.0
2008-07-16 10:50:00,32.84,33.0,32.63,32.72,36400.0,32.84,33.0,32.63,32.72,36400.0
2008-07-16 11:00:00,32.7,32.95,32.68,32.85,30800.0,32.7,32.95,32.68,32.85,30800.0
2008-07-16 11:10:00,32.86,33.04,32.84,32.88,24800.0,32.86,33.04,32.84,32.88,24800.0
2008-07-16 11:20:00,32.85,32.85,32.64,32.65,43800.0,32.85,32.85,32.64,32.65,43800.0
2008-07-16 11:30:00,32.65,32.67,32.42,32.43,39100.0,32.65,32.67,32.42,32.43,39100.0
2008-07-16 11:40:00,32.45,32.45,32.25,32.31,16600.0,32.45,32.45,32.25,32.31,16600.0
2008-07-16 11:50:00,32.31,32.43,32.13,32.31,34700.0,32.31,32.43,32.13,32.31,34700.0
2008-07-16 12:00:00,32.28,32.55,32.25,32.49,26800.0,32.28,32.55,32.25,32.49,26800.0
2008-07-16 12:10:00,32.51,32.67,32.33,32.59,61100.0,32.51,32.67,32.33,32.59,61100.0
2008-07-16 12:20:00,32.62,32.81,32.48,32.8,49000.0,32.62,32.81,32.48,32.8,49000.0
2008-07-16 12:30:00,32.78,32.78,32.58,32.65,32200.0,32.78,32.78,32.58,32.65,32200.0
2008-07-16 12:40:00,32.71,32.83,32.7,32.82,20300.0,32.71,32.83,32.7,32.82,20300.0
2008-07-16 12:50:00,32.83,32.97,32.82,32.94,34100.0,32.83,32.97,32.82,32.94,34100.0
2008-07-16 13:00:00,32.94,33.12,32.65,32.79,100200.0,32.94,33.12,32.65,32.79,100200.0
2008-07-16 13:10:00,32.78,33.1,32.77,32.92,26500.0,32.78,33.1,32.77,32.92,26500.0
2008-07-16 13:20:00,32.93,33.19,32.93,33.09,38700.0,32.93,33.19,32.93,33.09,38700.0
2008-07-16 13:30:00,33.09,33.12,32.96,32.99,27100.0,33.09,33.12,32.96,32.99,27100.0
2008-07-16 13:40:00,33.02,33.08,32.97,32.98,30500.0,33.02,33.08,32.97,32.98,30500.0
2008-07-16 13:50:00,32.98,33.14,32.97,33.12,19800.0,32.98,33.14,32.97,33.12,19800.0
2008-07-16 14:00:00,33.12,33.16,32.9,32.94,48400.0,33.12,33.16,32.9,32.94,48400.0
2008-07-16 14:10:00,32.97,33.24,32.94,33.23,39000.0,32.97,33.24,32.94,33.23,39000.0
2008-07-16 14:20:00,33.24,33.46,33.22,33.42,47300.0,33.24,33.46,33.22,33.42,47300.0
2008-07-16 14:30:00,33.43,33.48,33.26,33.36,49300.0,33.43,33.48,33.26,33.36,49300.0
2008-07-16 14:40:00,33.38,33.44,33.28,33.38,41300.0,33.38,33.44,33.28,33.38,41300.0
2008-07-16 14:50:00,33.42,33.49,33.29,33.45,36400.0,33.42,33.49,33.29,33.45,36400.0
2008-07-16 15:00:00,33.45,33.54,33.28,33.34,51700.0,33.45,33.54,33.28,33.34,51700.0
2008-07-16 15:10:00,33.33,33.35,33.19,33.31,51800.0,33.33,33.35,33.19,33.31,51800.0
2008-07-16 15:20:00,33.33,33.37,33.16,33.16,74600.0,33.33,33.37,33.16,33.16,74600.0
2008-07-16 15:30:00,33.16,33.29,33.16,33.23,64800.0,33.16,33.29,33.16,33.23,64800.0
2008-07-16 15:40:00,33.23,33.23,33.01,33.05,143200.0,33.23,33.23,33.01,33.05,143200.0
2008-07-16 15:50:00,33.05,33.08,32.7,32.96,304100.0,33.05,33.08,32.7,32.96,304100.0
2008-07-17 09:30:00,33.39,33.67,33.05,33.52,93200.0,33.39,33.67,33.05,33.52,93200.0
2008-07-17 09:40:00,33.6,34.1,33.41,33.71,215100.0,33.6,34.1,33.41,33.71,215100.0
2008-07-17 09:50:00,33.69,33.74,33.54,33.62,59900.0,33.69,33.74,33.54,33.62,59900.0
2008-07-17 10:00:00,33.62,33.88,33.62,33.76,58000.0,33.62,33.88,33.62,33.76,58000.0
2008-07-17 10:10:00,33.76,34.05,33.58,34.05,70300.0,33.76,34.05,33.58,34.05,70300.0
2008-07-17 10:20:00,34.05,34.18,33.92,34.04,54700.0,34.05,34.18,33.92,34.04,54700.0
2008-07-17 10:30:00,34.07,34.07,33.81,33.86,38700.0,34.07,34.07,33.81,33.86,38700.0
2008-07-17 10:40:00,33.86,33.94,33.76,33.84,26200.0,33.86,33.94,33.76,33.84,26200.0
2008-07-17 10:50:00,33.85,33.86,33.73,33.75,28900.0,33.85,33.86,33.73,33.75,28900.0
2008-07-17 11:00:00,33.75,33.77,33.58,33.58,53500.0,33.75,33.77,33.58,33.58,53500.0
2008-07-17 11:10:00,33.61,33.61,33.38,33.4,31600.0,33.61,33.61,33.38,33.4,31600.0
2008-07-17 11:20:00,33.43,33.56,33.36,33.45,65500.0,33.43,33.56,33.36,33.45,65500.0
2008-07-17 11:30:00,33.44,33.49,33.38,33.46,49300.0,33.44,33.49,33.38,33.46,49300.0
2008-07-17 11:40:00,33.47,33.58,33.44,33.52,71800.0,33.47,33.58,33.44,33.52,71800.0
2008-07-17 11:50:00,33.52,33.52,33.25,33.32,43000.0,33.52,33.52,33.25,33.32,43000.0
2008-07-17 12:00:00,33.32,33.32,33.15,33.24,185000.0,33.32,33.32,33.15,33.24,185000.0
2008-07-17 12:10:00,33.25,33.35,33.22,33.31,52800.0,33.25,33.35,33.22,33.31,52800.0
2008-07-17 12:20:00,33.32,33.33,33.23,33.25,48800.0,33.32,33.33,33.23,33.25,48800.0
2008-07-17 12:30:00,33.26,33.29,33.13,33.16,82300.0,33.26,33.29,33.13,33.16,82300.0
2008-07-17 12:40:00,33.17,33.31,33.15,33.31,23000.0,33.17,33.31,33.15,33.31,23000.0
2008-07-17 12:50:00,33.33,33.41,33.25,33.36,63200.0,33.33,33.41,33.25,33.36,63200.0
2008-07-17 13:00:00,33.37,33.41,33.3,33.33,49500.0,33.37,33.41,33.3,33.33,49500.0
2008-07-17 13:10:00,33.33,33.33,33.22,33.26,77600.0,33.33,33.33,33.22,33.26,77600.0
2008-07-17 13:20:00,33.26,33.26,32.96,32.98,45600.0,33.26,33.26,32.96,32.98,45600.0
2008-07-17 13:30:00,32.99,33.18,32.98,33.07,61700.0,32.99,33.18,32.98,33.07,61700.0
2008-07-17 13:40:00,33.07,33.09,32.92,33.01,152700.0,33.07,33.09,32.92,33.01,152700.0
2008-07-17 13:50:00,33.13,33.17,32.97,32.98,63100.0,33.13,33.17,32.97,32.98,63100.0
2008-07-17 14:00:00,32.99,33.2,32.95,33.15,178500.0,32.99,33.2,32.95,33.15,178500.0
2008-07-17 14:10:00,33.14,33.22,33.01,33.02,76600.0,33.14,33.22,33.01,33.02,76600.0
2008-07-17 14:20:00,33.02,33.13,32.95,32.95,81900.0,33.02,33.13,32.95,32.95,81900.0
2008-07-17 14:30:00,32.96,32.97,32.83,32.86,51000.0,32.96,32.97,32.83,32.86,51000.0
2008-07-17 14:40:00,32.85,32.9,32.71,32.75,80100.0,32.85,32.9,32.71,32.75,80100.0
2008-07-17 14:50:00,32.75,32.84,32.61,32.84,79000.0,32.75,32.84,32.61,32.84,79000.0
2008-07-17 15:00:00,32.83,33.01,32.76,32.76,66500.0,32.83,33.01,32.76,32.76,66500.0
2008-07-17 15:10:00,32.75,32.85,32.7,32.78,65400.0,32.75,32.85,32.7,32.78,65400.0
2008-07-17 15:20:00,32.79,32.81,32.65,32.68,101900.0,32.79,32.81,32.65,32.68,101900.0
2008-07-17 15:30:00,32.67,32.74,32.36,32.38,103300.0,32.67,32.74,32.36,32.38,103300.0
2008-07-17 15:40:00,32.38,32.63,32.32,32.5,148700.0,32.38,32.63,32.32,32.5,148700.0
2008-07-17 15:50:00,32.51,32.56,32.31,32.56,219400.0,32.51,32.56,32.31,32.56,219400.0
2008-07-18 09:30:00,32.4,32.59,31.64,31.97,277800.0,32.4,32.59,31.64,31.97,277800.0
2008-07-18 09:40:00,31.92,32.08,31.66,32.04,70600.0,31.92,32.08,31.66,32.04,70600.0
2008-07-18 09:50:00,32.01,32.16,31.73,32.11,61300.0,32.01,32.16,31.73,32.11,61300.0
2008-07-18 10:00:00,32.11,32.29,32.08,32.21,43100.0,32.11,32.29,32.08,32.21,43100.0
2008-07-18 10:10:00,32.23,32.47,32.11,32.14,65700.0,32.23,32.47,32.11,32.14,65700.0
2008-07-18 10:20:00,32.11,32.13,32.01,32.06,38200.0,32.11,32.13,32.01,32.06,38200.0
2008-07-18 10:30:00,32.03,32.23,31.99,32.09,37000.0,32.03,32.23,31.99,32.09,37000.0
2008-07-18 10:40:00,32.12,32.22,32.03,32.18,77000.0,32.12,32.22,32.03,32.18,77000.0
2008-07-18 10:50:00,32.15,32.15,31.86,31.93,28200.0,32.15,32.15,31.86,31.93,28200.0
2008-07-18 11:00:00,31.93,31.96,31.69,31.74,56200.0,31.93,31.96,31.69,31.74,56200.0
2008-07-18 11:10:00,31.74,31.84,31.69,31.75,89300.0,31.74,31.84,31.69,31.75,89300.0
2008-07-18 11:20:00,31.75,31.76,31.67,31.7,36100.0,31.75,31.76,31.67,31.7,36100.0
2008-07-18 11:30:00,31.72,31.85,31.7,31.74,117800.0,31.72,31.85,31.7,31.74,117800.0
2008-07-18 11:40:00,31.75,31.86,31.68,31.86,121200.0,31.75,31.86,31.68,31.86,121200.0
2008-07-18 11:50:00,31.84,31.97,31.82,31.86,44300.0,31.84,31.97,31.82,31.86,44300.0
2008-07-18 12:00:00,31.86,32.03,31.86,32.0,44000.0,31.86,32.03,31.86,32.0,44000.0
2008-07-18 12:10:00,31.99,32.11,31.95,32.01,57200.0,31.99,32.11,31.95,32.01,57200.0
2008-07-18 12:20:00,32.02,32.03,31.94,32.0,37500.0,32.02,32.03,31.94,32.0,37500.0
2008-07-18 12:30:00,32.0,32.1,31.95,31.98,55100.0,32.0,32.1,31.95,31.98,55100.0
2008-07-18 12:40:00,31.98,32.11,31.92,31.99,27800.0,31.98,32.11,31.92,31.99,27800.0
2008-07-18 12:50:00,31.99,32.01,31.82,31.85,32500.0,31.99,32.01,31.82,31.85,32500.0
2008-07-18 13:00:00,31.87,31.91,31.82,31.89,43800.0,31.87,31.91,31.82,31.89,43800.0
2008-07-18 13:10:00,31.91,32.03,31.89,32.01,40200.0,31.91,32.03,31.89,32.01,40200.0
2008-07-18 13:20:00,32.0,32.04,31.87,31.95,40300.0,32.0,32.04,31.87,31.95,40300.0
2008-07-18 13:30:00,31.95,32.01,31.88,31.95,42000.0,31.95,32.01,31.88,31.95,42000.0
2008-07-18 13:40:00,31.95,32.02,31.9,31.92,43400.0,31.95,32.02,31.9,31.92,43400.0
2008-07-18 13:50:00,31.96,31.98,31.9,31.9,23400.0,31.96,31.98,31.9,31.9,23400.0
2008-07-18 14:00:00,31.9,31.93,31.78,31.89,55000.0,31.9,31.93,31.78,31.89,55000.0
2008-07-18 14:10:00,31.91,32.0,31.87,31.9,48100.0,31.91,32.0,31.87,31.9,48100.0
2008-07-18 14:20:00,31.9,31.97,31.83,31.85,26900.0,31.9,31.97,31.83,31.85,26900.0
2008-07-18 14:30:00,31.84,31.9,31.81,31.88,23400.0,31.84,31.9,31.81,31.88,23400.0
2008-07-18 14:40:00,31.89,31.95,31.84,31.92,40300.0,31.89,31.95,31.84,31.92,40300.0
2008-07-18 14:50:00,31.93,32.0,31.88,31.93,68200.0,31.93,32.0,31.88,31.93,68200.0
2008-07-18 15:00:00,31.93,31.95,31.88,31.92,25500.0,31.93,31.95,31.88,31.92,25500.0
2008-07-18 15:10:00,31.92,31.97,31.89,31.93,52600.0,31.92,31.97,31.89,31.93,52600.0
2008-07-18 15:20:00,31.93,31.97,31.9,31.95,51200.0,31.93,31.97,31.9,31.95,51200.0
2008-07-18 15:30:00,31.94,32.01,31.92,31.97,80900.0,31.94,32.01,31.92,31.97,80900.0
2008-07-18 15:40:00,31.98,32.03,31.91,31.94,85000.0,31.98,32.03,31.91,31.94,85000.0
2008-07-18 15:50:00,31.94,32.05,31.92,31.92,184400.0,31.94,32.05,31.92,31.92,184400.0
2008-07-21 09:30:00,31.89,33.2,31.77,32.99,78900.0,31.89,33.2,31.77,32.99,78900.0
2008-07-21 09:40:00,33.01,33.38,32.61,32.68,60200.0,33.01,33.38,32.61,32.68,60200.0
2008-07-21 09:50:00,32.64,32.94,32.4,32.82,74800.0,32.64,32.94,32.4,32.82,74800.0
2008-07-21 10:00:00,32.87,33.01,32.65,32.8,42400.0,32.87,33.01,32.65,32.8,42400.0
2008-07-21 10:10:00,32.83,33.0,32.74,32.81,31300.0,32.83,33.0,32.74,32.81,31300.0
2008-07-21 10:20:00,32.82,32.86,32.67,32.76,20400.0,32.82,32.86,32.67,32.76,20400.0
2008-07-21 10:30:00,32.74,32.79,32.51,32.57,19400.0,32.74,32.79,32.51,32.57,19400.0
2008-07-21 10:40:00,32.55,32.67,32.46,32.59,32200.0,32.55,32.67,32.46,32.59,32200.0
2008-07-21 10:50:00,32.59,32.8,32.55,32.72,25600.0,32.59,32.8,32.55,32.72,25600.0
2008-07-21 11:00:00,32.74,32.74,32.57,32.7,15500.0,32.74,32.74,32.57,32.7,15500.0
2008-07-21 11:10:00,32.72,32.76,32.59,32.66,25500.0,32.72,32.76,32.59,32.66,25500.0
2008-07-21 11:20:00,32.67,32.85,32.64,32.74,19400.0,32.67,32.85,32.64,32.74,19400.0
2008-07-21 11:30:00,32.75,32.76,32.44,32.46,21600.0,32.75,32.76,32.44,32.46,21600.0
2008-07-21 11:40:00,32.5,32.57,32.32,32.37,39600.0,32.5,32.57,32.32,32.37,39600.0
2008-07-21 11:50:00,32.38,32.4,32.22,32.28,26300.0,32.38,32.4,32.22,32.28,26300.0
2008-07-21 12:00:00,32.29,32.4,32.22,32.28,22200.0,32.29,32.4,32.22,32.28,22200.0
2008-07-21 12:10:00,32.3,32.31,32.16,32.2,24200.0,32.3,32.31,32.16,32.2,24200.0
2008-07-21 12:20:00,32.21,32.26,32.08,32.21,25200.0,32.21,32.26,32.08,32.21,25200.0
2008-07-21 12:30:00,32.24,32.3,32.13,32.15,21600.0,32.24,32.3,32.13,32.15,21600.0
2008-07-21 12:40:00,32.13,32.19,32.06,32.11,19100.0,32.13,32.19,32.06,32.11,19100.0
2008-07-21 12:50:00,32.12,32.15,31.94,31.94,28800.0,32.12,32.15,31.94,31.94,28800.0
2008-07-21 13:00:00,31.95,32.03,31.94,32.02,35100.0,31.95,32.03,31.94,32.02,35100.0
2008-07-21 13:10:00,32.02,32.11,32.0,32.1,20800.0,32.02,32.11,32.0,32.1,20800.0
2008-07-21 13:20:00,32.11,32.18,32.06,32.08,24300.0,32.11,32.18,32.06,32.08,24300.0
2008-07-21 13:30:00,32.06,32.09,32.0,32.05,29000.0,32.06,32.09,32.0,32.05,29000.0
2008-07-21 13:40:00,32.07,32.07,31.9,31.94,25200.0,32.07,32.07,31.9,31.94,25200.0
2008-07-21 13:50:00,31.92,32.05,31.92,31.96,35700.0,31.92,32.05,31.92,31.96,35700.0
2008-07-21 14:00:00,31.98,32.02,31.89,31.97,46200.0,31.98,32.02,31.89,31.97,46200.0
2008-07-21 14:10:00,31.98,31.98,31.86,31.89,29400.0,31.98,31.98,31.86,31.89,29400.0
2008-07-21 14:20:00,31.89,31.97,31.78,31.81,49200.0,31.89,31.97,31.78,31.81,49200.0
2008-07-21 14:30:00,31.8,31.84,31.76,31.82,45300.0,31.8,31.84,31.76,31.82,45300.0
2008-07-21 14:40:00,31.81,31.83,31.7,31.73,39100.0,31.81,31.83,31.7,31.73,39100.0
2008-07-21 14:50:00,31.73,31.81,31.69,31.81,22500.0,31.73,31.81,31.69,31.81,22500.0
2008-07-21 15:00:00,31.82,31.82,31.66,31.72,50700.0,31.82,31.82,31.66,31.72,50700.0
2008-07-21 15:10:00,31.7,31.93,31.69,31.91,44000.0,31.7,31.93,31.69,31.91,44000.0
2008-07-21 15:20:00,31.93,32.07,31.93,31.94,64700.0,31.93,32.07,31.93,31.94,64700.0
2008-07-21 15:30:00,31.94,31.94,31.74,31.84,62400.0,31.94,31.94,31.74,31.84,62400.0
2008-07-21 15:40:00,31.85,31.9,31.75,31.82,84100.0,31.85,31.9,31.75,31.82,84100.0
2008-07-21 15:50:00,31.83,31.83,31.66,31.72,136300.0,31.83,31.83,31.66,31.72,136300.0
2008-07-22 09:30:00,31.64,31.99,31.61,31.92,44400.0,31.64,31.99,31.61,31.92,44400.0
2008-07-22 09:40:00,31.92,31.92,31.51,31.6,41500.0,31.92,31.92,31.51,31.6,41500.0
2008-07-22 09:50:00,31.6,31.65,31.45,31.49,23300.0,31.6,31.65,31.45,31.49,23300.0
2008-07-22 10:00:00,31.47,31.52,31.37,31.45,36500.0,31.47,31.52,31.37,31.45,36500.0
2008-07-22 10:10:00,31.46,31.6,31.42,31.6,43800.0,31.46,31.6,31.42,31.6,43800.0
2008-07-22 10:20:00,31.6,31.65,31.44,31.45,73700.0,31.6,31.65,31.44,31.45,73700.0
2008-07-22 10:30:00,31.43,31.47,31.28,31.28,25400.0,31.43,31.47,31.28,31.28,25400.0
2008-07-22 10:40:00,31.3,31.33,31.04,31.12,95600.0,31.3,31.33,31.04,31.12,95600.0
2008-07-22 10:50:00,31.13,31.16,31.0,31.05,43300.0,31.13,31.16,31.0,31.05,43300.0
2008-07-22 11:00:00,31.04,31.04,30.88,31.0,69300.0,31.04,31.04,30.88,31.0,69300.0
2008-07-22 11:10:00,31.03,31.21,31.02,31.15,42000.0,31.03,31.21,31.02,31.15,42000.0
2008-07-22 11:20:00,31.16,31.42,31.15,31.4,104200.0,31.16,31.42,31.15,31.4,104200.0
2008-07-22 11:30:00,31.39,31.5,31.35,31.49,43800.0,31.39,31.5,31.35,31.49,43800.0
2008-07-22 11:40:00,31.46,31.57,31.4,31.43,38900.0,31.46,31.57,31.4,31.43,38900.0
2008-07-22 11:50:00,31.42,31.43,31.29,31.34,35800.0,31.42,31.43,31.29,31.34,35800.0
2008-07-22 12:00:00,31.33,31.45,31.26,31.41,23800.0,31.33,31.45,31.26,31.41,23800.0
2008-07-22 12:10:00,31.41,31.41,31.34,31.36,42600.0,31.41,31.41,31.34,31.36,42600.0
2008-07-22 12:20:00,31.36,31.38,31.21,31.31,40700.0,31.36,31.38,31.21,31.31,40700.0
2008-07-22 12:30:00,31.32,31.36,31.25,31.3,22700.0,31.32,31.36,31.25,31.3,22700.0
2008-07-22 12:40:00,31.31,31.36,31.27,31.34,55400.0,31.31,31.36,31.27,31.34,55400.0
2008-07-22 12:50:00,31.35,31.38,31.29,31.36,16200.0,31.35,31.38,31.29,31.36,16200.0
2008-07-22 13:00:00,31.38,31.39,31.29,31.32,27600.0,31.38,31.39,31.29,31.32,27600.0
2008-07-22 13:10:00,31.32,31.36,31.17,31.17,37100.0,31.32,31.36,31.17,31.17,37100.0
2008-07-22 13:20:00,31.21,31.39,31.18,31.36,32900.0,31.21,31.39,31.18,31.36,32900.0
2008-07-22 13:30:00,31.36,31.38,31.29,31.38,19500.0,31.36,31.38,31.29,31.38,19500.0
2008-07-22 13:40:00,31.39,31.41,31.33,31.4,20000.0,31.39,31.41,31.33,31.4,20000.0
2008-07-22 13:50:00,31.39,31.44,31.23,31.26,34700.0,31.39,31.44,31.23,31.26,34700.0
2008-07-22 14:00:00,31.27,31.29,31.14,31.2,30900.0,31.27,31.29,31.14,31.2,30900.0
2008-07-22 14:10:00,31.2,31.22,31.07,31.12,38000.0,31.2,31.22,31.07,31.12,38000.0
2008-07-22 14:20:00,31.13,31.29,31.12,31.29,32900.0,31.13,31.29,31.12,31.29,32900.0
2008-07-22 14:30:00,31.29,31.33,31.24,31.32,27500.0,31.29,31.33,31.24,31.32,27500.0
2008-07-22 14:40:00,31.31,31.34,31.27,31.3,46600.0,31.31,31.34,31.27,31.3,46600.0
2008-07-22 14:50:00,31.31,31.35,31.29,31.35,31600.0,31.31,31.35,31.29,31.35,31600.0
2008-07-22 15:00:00,31.35,31.38,31.25,31.25,41100.0,31.35,31.38,31.25,31.25,41100.0
2008-07-22 15:10:00,31.27,31.36,31.26,31.36,33500.0,31.27,31.36,31.26,31.36,33500.0
2008-07-22 15:20:00,31.35,31.43,31.35,31.39,38100.0,31.35,31.43,31.35,31.39,38100.0
2008-07-22 15:30:00,31.38,31.47,31.36,31.42,103300.0,31.38,31.47,31.36,31.42,103300.0
2008-07-22 15:40:00,31.43,31.5,31.36,31.42,70900.0,31.43,31.5,31.36,31.42,70900.0
2008-07-22 15:50:00,31.43,31.57,31.42,31.48,121600.0,31.43,31.57,31.42,31.48,121600.0
2008-07-23 09:30:00,31.43,31.71,31.32,31.62,29100.0,31.43,31.71,31.32,31.62,29100.0
2008-07-23 09:40:00,31.62,31.69,31.54,31.54,31000.0,31.62,31.69,31.54,31.54,31000.0
2008-07-23 09:50:00,31.52,31.66,31.43,31.66,26100.0,31.52,31.66,31.43,31.66,26100.0
2008-07-23 10:00:00,31.67,31.76,31.62,31.67,42400.0,31.67,31.76,31.62,31.67,42400.0
2008-07-23 10:10:00,31.67,32.08,31.67,32.06,24500.0,31.67,32.08,31.67,32.06,24500.0
2008-07-23 10:20:00,32.05,32.3,32.04,32.09,45200.0,32.05,32.3,32.04,32.09,45200.0
2008-07-23 10:30:00,32.1,32.53,32.1,32.5,32400.0,32.1,32.53,32.1,32.5,32400.0
2008-07-23 10:40:00,32.49,32.67,32.34,32.38,28000.0,32.49,32.67,32.34,32.38,28000.0
2008-07-23 10:50:00,32.38,32.45,32.29,32.44,24500.0,32.38,32.45,32.29,32.44,24500.0
2008-07-23 11:00:00,32.44,32.59,32.4,32.46,40900.0,32.44,32.59,32.4,32.46,40900.0
2008-07-23 11:10:00,32.44,32.74,32.42,32.68,35200.0,32.44,32.74,32.42,32.68,35200.0
2008-07-23 11:20:00,32.66,32.73,32.63,32.65,39900.0,32.66,32.73,32.63,32.65,39900.0
2008-07-23 11:30:00,32.64,32.81,32.59,32.79,41700.0,32.64,32.81,32.59,32.79,41700.0
2008-07-23 11:40:00,32.79,32.98,32.76,32.83,43400.0,32.79,32.98,32.76,32.83,43400.0
2008-07-23 11:50:00,32.81,32.87,32.73,32.81,24800.0,32.81,32.87,32.73,32.81,24800.0
2008-07-23 12:00:00,32.81,32.91,32.69,32.72,36100.0,32.81,32.91,32.69,32.72,36100.0
2008-07-23 12:10:00,32.69,32.69,32.31,32.46,39600.0,32.69,32.69,32.31,32.46,39600.0
2008-07-23 12:20:00,32.46,32.47,32.35,32.44,13400.0,32.46,32.47,32.35,32.44,13400.0
2008-07-23 12:30:00,32.44,32.52,32.39,32.51,12100.0,32.44,32.52,32.39,32.51,12100.0
2008-07-23 12:40:00,32.52,32.59,32.5,32.51,14000.0,32.52,32.59,32.5,32.51,14000.0
2008-07-23 12:50:00,32.52,32.59,32.49,32.53,20500.0,32.52,32.59,32.49,32.53,20500.0
2008-07-23 13:00:00,32.52,32.54,32.35,32.4,22500.0,32.52,32.54,32.35,32.4,22500.0
2008-07-23 13:10:00,32.39,32.5,32.38,32.5,26700.0,32.39,32.5,32.38,32.5,26700.0
2008-07-23 13:20:00,32.51,32.66,32.5,32.59,28500.0,32.51,32.66,32.5,32.59,28500.0
2008-07-23 13:30:00,32.59,32.66,32.53,32.65,41700.0,32.59,32.66,32.53,32.65,41700.0
2008-07-23 13:40:00,32.66,32.84,32.64,32.79,38100.0,32.66,32.84,32.64,32.79,38100.0
2008-07-23 13:50:00,32.78,32.83,32.56,32.68,41900.0,32.78,32.83,32.56,32.68,41900.0
2008-07-23 14:00:00,32.66,32.92,32.64,32.89,48300.0,32.66,32.92,32.64,32.89,48300.0
2008-07-23 14:10:00,32.89,32.94,32.84,32.86,49800.0,32.89,32.94,32.84,32.86,49800.0
2008-07-23 14:20:00,32.9,33.12,32.87,33.08,46400.0,32.9,33.12,32.87,33.08,46400.0
2008-07-23 14:30:00,33.08,33.13,32.86,32.9,41900.0,33.08,33.13,32.86,32.9,41900.0
2008-07-23 14:40:00,32.92,33.0,32.8,32.92,31800.0,32.92,33.0,32.8,32.92,31800.0
2008-07-23 14:50:00,32.92,32.97,32.82,32.9,38800.0,32.92,32.97,32.82,32.9,38800.0
2008-07-23 15:00:00,32.87,32.93,32.81,32.92,42900.0,32.87,32.93,32.81,32.92,42900.0
2008-07-23 15:10:00,32.91,33.04,32.89,32.9,53600.0,32.91,33.04,32.89,32.9,53600.0
2008-07-23 15:20:00,32.9,32.91,32.75,32.76,84800.0,32.9,32.91,32.75,32.76,84800.0
2008-07-23 15:30:00,32.76,32.8,32.64,32.69,113200.0,32.76,32.8,32.64,32.69,113200.0
2008-07-23 15:40:00,32.7,32.84,32.68,32.82,86600.0,32.7,32.84,32.68,32.82,86600.0
2008-07-23 15:50:00,32.83,32.92,32.71,32.82,149800.0,32.83,32.92,32.71,32.82,149800.0
2008-07-24 09:30:00,32.57,32.89,32.0,32.09,112500.0,32.57,32.89,32.0,32.09,112500.0
2008-07-24 09:40:00,32.12,32.29,31.85,32.06,54400.0,32.12,32.29,31.85,32.06,54400.0
2008-07-24 09:50:00,32.06,32.06,31.94,31.98,37200.0,32.06,32.06,31.94,31.98,37200.0
2008-07-24 10:00:00,31.98,31.98,31.76,31.8,47900.0,31.98,31.98,31.76,31.8,47900.0
2008-07-24 10:10:00,31.78,31.92,31.61,31.86,33900.0,31.78,31.92,31.61,31.86,33900.0
2008-07-24 10:20:00,31.87,31.99,31.81,31.96,145400.0,31.87,31.99,31.81,31.96,145400.0
2008-07-24 10:30:00,31.95,32.13,31.95,32.11,27000.0,31.95,32.13,31.95,32.11,27000.0
2008-07-24 10:40:00,32.12,32.15,32.0,32.01,52000.0,32.12,32.15,32.0,32.01,52000.0
2008-07-24 10:50:00,32.02,32.14,32.0,32.1,59400.0,32.02,32.14,32.0,32.1,59400.0
2008-07-24 11:00:00,32.1,32.12,31.9,31.9,142600.0,32.1,32.12,31.9,31.9,142600.0
2008-07-24 11:10:00,31.9,31.99,31.87,31.93,95300.0,31.9,31.99,31.87,31.93,95300.0
2008-07-24 11:20:00,31.92,32.03,31.85,32.02,102700.0,31.92,32.03,31.85,32.02,102700.0
2008-07-24 11:30:00,32.03,32.37,32.02,32.36,95500.0,32.03,32.37,32.02,32.36,95500.0
2008-07-24 11:40:00,32.33,32.38,32.29,32.34,34600.0,32.33,32.38,32.29,32.34,34600.0
2008-07-24 11:50:00,32.33,32.41,32.3,32.38,20500.0,32.33,32.41,32.3,32.38,20500.0
2008-07-24 12:00:00,32.39,32.39,32.13,32.14,27400.0,32.39,32.39,32.13,32.14,27400.0
2008-07-24 12:10:00,32.13,32.19,32.11,32.13,37300.0,32.13,32.19,32.11,32.13,37300.0
2008-07-24 12:20:00,32.14,32.21,32.05,32.1,59600.0,32.14,32.21,32.05,32.1,59600.0
2008-07-24 12:30:00,32.1,32.12,31.95,31.96,127500.0,32.1,32.12,31.95,31.96,127500.0
2008-07-24 12:40:00,31.97,32.0,31.6,31.72,190300.0,31.97,32.0,31.6,31.72,190300.0
2008-07-24 12:50:00,31.74,31.76,31.67,31.7,62000.0,31.74,31.76,31.67,31.7,62000.0
2008-07-24 13:00:00,31.7,31.82,31.62,31.8,114500.0,31.7,31.82,31.62,31.8,114500.0
2008-07-24 13:10:00,31.82,32.07,31.78,31.92,109700.0,31.82,32.07,31.78,31.92,109700.0
2008-07-24 13:20:00,31.91,32.0,31.82,31.91,29800.0,31.91,32.0,31.82,31.91,29800.0
2008-07-24 13:30:00,31.9,32.06,31.9,31.98,36500.0,31.9,32.06,31.9,31.98,36500.0
2008-07-24 13:40:00,31.99,32.09,31.97,32.08,31500.0,31.99,32.09,31.97,32.08,31500.0
2008-07-24 13:50:00,32.1,32.13,31.98,31.99,43600.0,32.1,32.13,31.98,31.99,43600.0
2008-07-24 14:00:00,32.0,32.01,31.92,31.94,40300.0,32.0,32.01,31.92,31.94,40300.0
2008-07-24 14:10:00,31.93,31.95,31.78,31.84,40200.0,31.93,31.95,31.78,31.84,40200.0
2008-07-24 14:20:00,31.82,31.86,31.8,31.81,47100.0,31.82,31.86,31.8,31.81,47100.0
2008-07-24 14:30:00,31.81,31.84,31.74,31.75,47800.0,31.81,31.84,31.74,31.75,47800.0
2008-07-24 14:40:00,31.74,31.76,31.63,31.72,34700.0,31.74,31.76,31.63,31.72,34700.0
2008-07-24 14:50:00,31.74,31.86,31.63,31.85,63500.0,31.74,31.86,31.63,31.85,63500.0
2008-07-24 15:00:00,31.85,32.04,31.85,31.91,107700.0,31.85,32.04,31.85,31.91,107700.0
2008-07-24 15:10:00,31.91,31.95,31.88,31.9,46900.0,31.91,31.95,31.88,31.9,46900.0
2008-07-24 15:20:00,31.89,31.93,31.83,31.93,48200.0,31.89,31.93,31.83,31.93,48200.0
2008-07-24 15:30:00,31.93,31.93,31.84,31.9,110800.0,31.93,31.93,31.84,31.9,110800.0
2008-07-24 15:40:00,31.9,31.9,31.68,31.71,107600.0,31.9,31.9,31.68,31.71,107600.0
2008-07-24 15:50:00,31.71,31.71,31.48,31.5,248700.0,31.71,31.71,31.48,31.5,248700.0
2008-07-25 09:30:00,31.61,31.76,31.2,31.43,23000.0,31.61,31.76,31.2,31.43,23000.0
2008-07-25 09:40:00,31.48,31.66,31.45,31.66,26900.0,31.48,31.66,31.45,31.66,26900.0
2008-07-25 09:50:00,31.66,31.71,31.5,31.54,35600.0,31.66,31.71,31.5,31.54,35600.0
2008-07-25 10:00:00,31.54,31.96,31.54,31.87,37200.0,31.54,31.96,31.54,31.87,37200.0
2008-07-25 10:10:00,31.88,32.22,31.88,32.18,27900.0,31.88,32.22,31.88,32.18,27900.0
2008-07-25 10:20:00,32.19,32.23,32.1,32.13,36700.0,32.19,32.23,32.1,32.13,36700.0
2008-07-25 10:30:00,32.13,32.23,32.07,32.18,36600.0,32.13,32.23,32.07,32.18,36600.0
2008-07-25 10:40:00,32.19,32.31,32.18,32.3,16400.0,32.19,32.31,32.18,32.3,16400.0
2008-07-25 10:50:00,32.29,32.31,32.09,32.19,20200.0,32.29,32.31,32.09,32.19,20200.0
2008-07-25 11:00:00,32.21,32.26,32.16,32.18,23100.0,32.21,32.26,32.16,32.18,23100.0
2008-07-25 11:10:00,32.15,32.26,32.15,32.25,13400.0,32.15,32.26,32.15,32.25,13400.0
2008-07-25 11:20:00,32.26,32.28,32.16,32.28,24100.0,32.26,32.28,32.16,32.28,24100.0
2008-07-25 11:30:00,32.3,32.37,32.26,32.31,12800.0,32.3,32.37,32.26,32.31,12800.0
2008-07-25 11:40:00,32.29,32.33,32.22,32.25,26300.0,32.29,32.33,32.22,32.25,26300.0
2008-07-25 11:50:00,32.24,32.26,32.2,32.23,12900.0,32.24,32.26,32.2,32.23,12900.0
2008-07-25 12:00:00,32.21,32.26,32.18,32.22,17600.0,32.21,32.26,32.18,32.22,17600.0
2008-07-25 12:10:00,32.22,32.25,32.18,32.18,17900.0,32.22,32.25,32.18,32.18,17900.0
2008-07-25 12:20:00,32.22,32.3,32.17,32.24,19300.0,32.22,32.3,32.17,32.24,19300.0
2008-07-25 12:30:00,32.24,32.27,32.13,32.17,22800.0,32.24,32.27,32.13,32.17,22800.0
2008-07-25 12:40:00,32.17,32.2,32.13,32.13,23000.0,32.17,32.2,32.13,32.13,23000.0
2008-07-25 12:50:00,32.16,32.29,32.12,32.24,18700.0,32.16,32.29,32.12,32.24,18700.0
2008-07-25 13:00:00,32.26,32.3,32.23,32.26,13500.0,32.26,32.3,32.23,32.26,13500.0
2008-07-25 13:10:00,32.24,32.26,32.05,32.26,35200.0,32.24,32.26,32.05,32.26,35200.0
2008-07-25 13:20:00,32.27,32.3,32.18,32.2,18400.0,32.27,32.3,32.18,32.2,18400.0
2008-07-25 13:30:00,32.19,32.3,32.19,32.3,18800.0,32.19,32.3,32.19,32.3,18800.0
2008-07-25 13:40:00,32.29,32.29,32.15,32.15,24700.0,32.29,32.29,32.15,32.15,24700.0
2008-07-25 13:50:00,32.15,32.2,32.15,32.17,12900.0,32.15,32.2,32.15,32.17,12900.0
2008-07-25 14:00:00,32.17,32.29,32.11,32.25,60500.0,32.17,32.29,32.11,32.25,60500.0
2008-07-25 14:10:00,32.25,32.38,32.23,32.25,50200.0,32.25,32.38,32.23,32.25,50200.0
2008-07-25 14:20:00,32.26,32.28,32.21,32.27,20400.0,32.26,32.28,32.21,32.27,20400.0
2008-07-25 14:30:00,32.26,32.35,32.23,32.34,20800.0,32.26,32.35,32.23,32.34,20800.0
2008-07-25 14:40:00,32.31,32.32,32.22,32.28,17300.0,32.31,32.32,32.22,32.28,17300.0
2008-07-25 14:50:00,32.26,32.41,32.25,32.36,20400.0,32.26,32.41,32.25,32.36,20400.0
2008-07-25 15:00:00,32.38,32.38,32.27,32.29,12900.0,32.38,32.38,32.27,32.29,12900.0
2008-07-25 15:10:00,32.29,32.34,32.24,32.33,55000.0,32.29,32.34,32.24,32.33,55000.0
2008-07-25 15:20:00,32.32,32.47,32.32,32.43,69600.0,32.32,32.47,32.32,32.43,69600.0
2008-07-25 15:30:00,32.43,32.46,32.38,32.41,56600.0,32.43,32.46,32.38,32.41,56600.0
2008-07-25 15:40:00,32.42,32.57,32.38,32.57,164100.0,32.42,32.57,32.38,32.57,164100.0
2008-07-25 15:50:00,32.56,32.66,32.54,32.59,142800.0,32.56,32.66,32.54,32.59,142800.0
2008-07-28 09:30:00,32.35,33.17,32.35,33.17,72700.0,32.35,33.17,32.35,33.17,72700.0
2008-07-28 09:40:00,33.18,33.61,33.13,33.19,56000.0,33.18,33.61,33.13,33.19,56000.0
2008-07-28 09:50:00,33.19,33.19,32.67,32.79,41500.0,33.19,33.19,32.67,32.79,41500.0
2008-07-28 10:00:00,32.78,32.86,32.52,32.59,54600.0,32.78,32.86,32.52,32.59,54600.0
2008-07-28 10:10:00,32.6,32.89,32.59,32.88,87200.0,32.6,32.89,32.59,32.88,87200.0
2008-07-28 10:20:00,32.89,32.89,32.61,32.69,58200.0,32.89,32.89,32.61,32.69,58200.0
2008-07-28 10:30:00,32.71,32.85,32.68,32.75,20400.0,32.71,32.85,32.68,32.75,20400.0
2008-07-28 10:40:00,32.76,32.86,32.68,32.78,56900.0,32.76,32.86,32.68,32.78,56900.0
2008-07-28 10:50:00,32.78,32.88,32.78,32.81,30800.0,32.78,32.88,32.78,32.81,30800.0
2008-07-28 11:00:00,32.8,32.82,32.44,32.44,42300.0,32.8,32.82,32.44,32.44,42300.0
2008-07-28 11:10:00,32.45,32.47,32.3,32.32,37400.0,32.45,32.47,32.3,32.32,37400.0
2008-07-28 11:20:00,32.3,32.38,32.26,32.36,25100.0,32.3,32.38,32.26,32.36,25100.0
2008-07-28 11:30:00,32.35,32.49,32.35,32.46,29100.0,32.35,32.49,32.35,32.46,29100.0
2008-07-28 11:40:00,32.45,32.52,32.38,32.41,23300.0,32.45,32.52,32.38,32.41,23300.0
2008-07-28 11:50:00,32.41,32.47,32.39,32.46,15000.0,32.41,32.47,32.39,32.46,15000.0
2008-07-28 12:00:00,32.45,32.49,32.39,32.45,26300.0,32.45,32.49,32.39,32.45,26300.0
2008-07-28 12:10:00,32.48,32.56,32.45,32.56,18400.0,32.48,32.56,32.45,32.56,18400.0
2008-07-28 12:20:00,32.56,32.56,32.45,32.49,19000.0,32.56,32.56,32.45,32.49,19000.0
2008-07-28 12:30:00,32.51,32.55,32.45,32.46,23900.0,32.51,32.55,32.45,32.46,23900.0
2008-07-28 12:40:00,32.45,32.47,32.37,32.4,35600.0,32.45,32.47,32.37,32.4,35600.0
2008-07-28 12:50:00,32.39,32.39,32.32,32.34,49800.0,32.39,32.39,32.32,32.34,49800.0
2008-07-28 13:00:00,32.34,32.43,32.34,32.35,52000.0,32.34,32.43,32.34,32.35,52000.0
2008-07-28 13:10:00,32.36,32.4,32.35,32.35,19300.0,32.36,32.4,32.35,32.35,19300.0
2008-07-28 13:20:00,32.35,32.41,32.3,32.41,49800.0,32.35,32.41,32.3,32.41,49800.0
2008-07-28 13:30:00,32.41,32.41,32.31,32.35,31100.0,32.41,32.41,32.31,32.35,31100.0
2008-07-28 13:40:00,32.34,32.42,32.34,32.36,25200.0,32.34,32.42,32.34,32.36,25200.0
2008-07-28 13:50:00,32.37,32.46,32.36,32.45,34000.0,32.37,32.46,32.36,32.45,34000.0
2008-07-28 14:00:00,32.46,32.46,32.38,32.41,32500.0,32.46,32.46,32.38,32.41,32500.0
2008-07-28 14:10:00,32.41,32.47,32.23,32.24,57800.0,32.41,32.47,32.23,32.24,57800.0
2008-07-28 14:20:00,32.24,32.25,32.06,32.06,29500.0,32.24,32.25,32.06,32.06,29500.0
2008-07-28 14:30:00,32.05,32.19,32.03,32.15,42300.0,32.05,32.19,32.03,32.15,42300.0
2008-07-28 14:40:00,32.18,32.18,31.96,31.98,38100.0,32.18,32.18,31.96,31.98,38100.0
2008-07-28 14:50:00,31.98,32.0,31.83,31.84,32600.0,31.98,32.0,31.83,31.84,32600.0
2008-07-28 15:00:00,31.81,31.99,31.81,31.99,43400.0,31.81,31.99,31.81,31.99,43400.0
2008-07-28 15:10:00,31.97,32.05,31.94,32.0,29100.0,31.97,32.05,31.94,32.0,29100.0
2008-07-28 15:20:00,32.0,32.06,31.95,31.95,57700.0,32.0,32.06,31.95,31.95,57700.0
2008-07-28 15:30:00,31.96,32.01,31.88,31.9,74400.0,31.96,32.01,31.88,31.9,74400.0
2008-07-28 15:40:00,31.91,31.98,31.9,31.95,78200.0,31.91,31.98,31.9,31.95,78200.0
2008-07-28 15:50:00,31.95,32.11,31.91,32.09,259600.0,31.95,32.11,31.91,32.09,259600.0
2008-07-29 09:30:00,32.4,32.83,32.4,32.53,50000.0,32.4,32.83,32.4,32.53,50000.0
2008-07-29 09:40:00,32.56,32.56,32.35,32.4,23200.0,32.56,32.56,32.35,32.4,23200.0
2008-07-29 09:50:00,32.36,32.49,32.28,32.49,55700.0,32.36,32.49,32.28,32.49,55700.0
2008-07-29 10:00:00,32.5,32.7,32.41,32.53,46900.0,32.5,32.7,32.41,32.53,46900.0
2008-07-29 10:10:00,32.52,32.82,32.44,32.82,34600.0,32.52,32.82,32.44,32.82,34600.0
2008-07-29 10:20:00,32.83,32.95,32.71,32.71,36300.0,32.83,32.95,32.71,32.71,36300.0
2008-07-29 10:30:00,32.75,32.85,32.72,32.84,23700.0,32.75,32.85,32.72,32.84,23700.0
2008-07-29 10:40:00,32.82,33.02,32.8,32.98,48600.0,32.82,33.02,32.8,32.98,48600.0
2008-07-29 10:50:00,32.97,33.06,32.97,33.05,40700.0,32.97,33.06,32.97,33.05,40700.0
2008-07-29 11:00:00,33.06,33.12,32.98,33.01,14400.0,33.06,33.12,32.98,33.01,14400.0
2008-07-29 11:10:00,33.0,33.05,32.96,32.99,11200.0,33.0,33.05,32.96,32.99,11200.0
2008-07-29 11:20:00,33.01,33.03,32.91,32.95,15600.0,33.01,33.03,32.91,32.95,15600.0
2008-07-29 11:30:00,32.94,33.1,32.91,33.07,20500.0,32.94,33.1,32.91,33.07,20500.0
2008-07-29 11:40:00,33.07,33.19,32.99,32.99,19100.0,33.07,33.19,32.99,32.99,19100.0
2008-07-29 11:50:00,32.98,33.02,32.92,32.94,7200.0,32.98,33.02,32.92,32.94,7200.0
2008-07-29 12:00:00,32.94,33.03,32.92,32.99,19500.0,32.94,33.03,32.92,32.99,19500.0
2008-07-29 12:10:00,33.0,33.05,33.0,33.01,7200.0,33.0,33.05,33.0,33.01,7200.0
2008-07-29 12:20:00,33.03,33.1,33.03,33.1,12300.0,33.03,33.1,33.03,33.1,12300.0
2008-07-29 12:30:00,33.1,33.1,32.99,32.99,11700.0,33.1,33.1,32.99,32.99,11700.0
2008-07-29 12:40:00,33.01,33.02,32.97,33.01,9700.0,33.01,33.02,32.97,33.01,9700.0
2008-07-29 12:50:00,33.01,33.03,32.84,32.86,30400.0,33.01,33.03,32.84,32.86,30400.0
2008-07-29 13:00:00,32.85,32.88,32.81,32.84,18900.0,32.85,32.88,32.81,32.84,18900.0
2008-07-29 13:10:00,32.84,32.92,32.81,32.92,13300.0,32.84,32.92,32.81,32.92,13300.0
2008-07-29 13:20:00,32.92,32.97,32.88,32.96,23300.0,32.92,32.97,32.88,32.96,23300.0
2008-07-29 13:30:00,32.96,33.06,32.92,33.0,18300.0,32.96,33.06,32.92,33.0,18300.0
2008-07-29 13:40:00,32.99,33.0,32.96,33.0,19000.0,32.99,33.0,32.96,33.0,19000.0
2008-07-29 13:50:00,33.0,33.05,32.96,33.02,34400.0,33.0,33.05,32.96,33.02,34400.0
2008-07-29 14:00:00,33.01,33.09,32.97,33.01,44800.0,33.01,33.09,32.97,33.01,44800.0
2008-07-29 14:10:00,33.02,33.11,33.01,33.11,42800.0,33.02,33.11,33.01,33.11,42800.0
2008-07-29 14:20:00,33.11,33.16,33.07,33.14,44100.0,33.11,33.16,33.07,33.14,44100.0
2008-07-29 14:30:00,33.15,33.2,33.09,33.12,38600.0,33.15,33.2,33.09,33.12,38600.0
2008-07-29 14:40:00,33.13,33.18,33.07,33.15,59100.0,33.13,33.18,33.07,33.15,59100.0
2008-07-29 14:50:00,33.13,33.19,33.11,33.15,44400.0,33.13,33.19,33.11,33.15,44400.0
2008-07-29 15:00:00,33.18,33.21,33.1,33.12,43400.0,33.18,33.21,33.1,33.12,43400.0
2008-07-29 15:10:00,33.11,33.13,33.06,33.12,33800.0,33.11,33.13,33.06,33.12,33800.0
2008-07-29 15:20:00,33.12,33.22,33.09,33.11,79300.0,33.12,33.22,33.09,33.11,79300.0
2008-07-29 15:30:00,33.12,33.14,33.04,33.12,57500.0,33.12,33.14,33.04,33.12,57500.0
2008-07-29 15:40:00,33.12,33.13,33.0,33.0,76200.0,33.12,33.13,33.0,33.0,76200.0
2008-07-29 15:50:00,33.01,33.06,32.95,33.01,118700.0,33.01,33.06,32.95,33.01,118700.0
2008-07-30 09:30:00,32.97,33.35,32.67,33.2,43800.0,32.97,33.35,32.67,33.2,43800.0
2008-07-30 09:40:00,33.2,33.25,32.72,32.79,53600.0,33.2,33.25,32.72,32.79,53600.0
2008-07-30 09:50:00,32.78,32.85,32.73,32.79,63500.0,32.78,32.85,32.73,32.79,63500.0
2008-07-30 10:00:00,32.8,33.08,32.8,32.88,53100.0,32.8,33.08,32.8,32.88,53100.0
2008-07-30 10:10:00,32.88,33.0,32.83,32.95,36800.0,32.88,33.0,32.83,32.95,36800.0
2008-07-30 10:20:00,32.95,33.04,32.9,32.94,25500.0,32.95,33.04,32.9,32.94,25500.0
2008-07-30 10:30:00,32.93,33.04,32.76,32.83,50300.0,32.93,33.04,32.76,32.83,50300.0
2008-07-30 10:40:00,32.86,33.04,32.83,32.94,32000.0,32.86,33.04,32.83,32.94,32000.0
2008-07-30 10:50:00,32.93,33.0,32.86,32.86,44700.0,32.93,33.0,32.86,32.86,44700.0
2008-07-30 11:00:00,32.86,32.88,32.8,32.81,38900.0,32.86,32.88,32.8,32.81,38900.0
2008-07-30 11:10:00,32.82,32.88,32.76,32.85,15300.0,32.82,32.88,32.76,32.85,15300.0
2008-07-30 11:20:00,32.85,33.03,32.85,33.01,12400.0,32.85,33.03,32.85,33.01,12400.0
2008-07-30 11:30:00,33.03,33.15,33.02,33.06,19900.0,33.03,33.15,33.02,33.06,19900.0
2008-07-30 11:40:00,33.07,33.07,32.93,32.99,19300.0,33.07,33.07,32.93,32.99,19300.0
2008-07-30 11:50:00,32.99,33.11,31.31,32.27,301300.0,32.99,33.11,31.31,32.27,301300.0
2008-07-30 12:00:00,32.25,32.8,32.25,32.79,172100.0,32.25,32.8,32.25,32.79,172100.0
2008-07-30 12:10:00,32.78,32.99,32.78,32.9,66800.0,32.78,32.99,32.78,32.9,66800.0
2008-07-30 12:20:00,32.89,33.0,32.89,32.99,28200.0,32.89,33.0,32.89,32.99,28200.0
2008-07-30 12:30:00,32.99,33.0,32.73,32.73,23300.0,32.99,33.0,32.73,32.73,23300.0
2008-07-30 12:40:00,32.76,32.76,32.5,32.57,18000.0,32.76,32.76,32.5,32.57,18000.0
2008-07-30 12:50:00,32.6,32.6,32.37,32.5,26200.0,32.6,32.6,32.37,32.5,26200.0
2008-07-30 13:00:00,32.5,32.57,32.12,32.39,54400.0,32.5,32.57,32.12,32.39,54400.0
2008-07-30 13:10:00,32.4,32.4,32.27,32.36,18800.0,32.4,32.4,32.27,32.36,18800.0
2008-07-30 13:20:00,32.37,32.55,32.34,32.52,17500.0,32.37,32.55,32.34,32.52,17500.0
2008-07-30 13:30:00,32.53,32.53,32.36,32.43,12400.0,32.53,32.53,32.36,32.43,12400.0
2008-07-30 13:40:00,32.43,32.57,32.4,32.46,24700.0,32.43,32.57,32.4,32.46,24700.0
2008-07-30 13:50:00,32.44,32.44,32.22,32.38,20600.0,32.44,32.44,32.22,32.38,20600.0
2008-07-30 14:00:00,32.36,32.56,32.32,32.53,42400.0,32.36,32.56,32.32,32.53,42400.0
2008-07-30 14:10:00,32.53,32.58,32.4,32.41,46100.0,32.53,32.58,32.4,32.41,46100.0
2008-07-30 14:20:00,32.45,32.61,32.4,32.57,26400.0,32.45,32.61,32.4,32.57,26400.0
2008-07-30 14:30:00,32.56,32.78,32.55,32.77,37500.0,32.56,32.78,32.55,32.77,37500.0
2008-07-30 14:40:00,32.77,32.81,32.7,32.75,32000.0,32.77,32.81,32.7,32.75,32000.0
2008-07-30 14:50:00,32.76,32.85,32.75,32.85,33300.0,32.76,32.85,32.75,32.85,33300.0
2008-07-30 15:00:00,32.85,32.86,32.66,32.7,50100.0,32.85,32.86,32.66,32.7,50100.0
2008-07-30 15:10:00,32.68,32.79,32.65,32.79,35200.0,32.68,32.79,32.65,32.79,35200.0
2008-07-30 15:20:00,32.78,32.96,32.78,32.9,39500.0,32.78,32.96,32.78,32.9,39500.0
2008-07-30 15:30:00,32.9,33.13,32.9,33.09,73400.0,32.9,33.13,32.9,33.09,73400.0
2008-07-30 15:40:00,33.11,33.17,33.03,33.09,112900.0,33.11,33.17,33.03,33.09,112900.0
2008-07-30 15:50:00,33.08,33.25,33.06,33.16,141400.0,33.08,33.25,33.06,33.16,141400.0
2008-07-31 09:30:00,33.11,33.94,33.11,33.9,121200.0,33.11,33.94,33.11,33.9,121200.0
2008-07-31 09:40:00,33.89,34.4,33.76,34.31,204000.0,33.89,34.4,33.76,34.31,204000.0
2008-07-31 09:50:00,34.3,34.84,34.25,34.83,204300.0,34.3,34.84,34.25,34.83,204300.0
2008-07-31 10:00:00,34.83,34.83,34.25,34.32,118600.0,34.83,34.83,34.25,34.32,118600.0
2008-07-31 10:10:00,34.32,34.43,34.08,34.43,74600.0,34.32,34.43,34.08,34.43,74600.0
2008-07-31 10:20:00,34.36,34.64,34.32,34.6,191300.0,34.36,34.64,34.32,34.6,191300.0
2008-07-31 10:30:00,34.6,34.7,34.49,34.58,72500.0,34.6,34.7,34.49,34.58,72500.0
2008-07-31 10:40:00,34.58,34.8,34.5,34.66,95100.0,34.58,34.8,34.5,34.66,95100.0
2008-07-31 10:50:00,34.66,34.85,34.63,34.8,87600.0,34.66,34.85,34.63,34.8,87600.0
2008-07-31 11:00:00,34.83,34.85,34.58,34.74,59300.0,34.83,34.85,34.58,34.74,59300.0
2008-07-31 11:10:00,34.74,34.75,34.7,34.73,48300.0,34.74,34.75,34.7,34.73,48300.0
2008-07-31 11:20:00,34.75,34.75,34.62,34.65,90800.0,34.75,34.75,34.62,34.65,90800.0
2008-07-31 11:30:00,34.65,34.75,34.55,34.67,62200.0,34.65,34.75,34.55,34.67,62200.0
2008-07-31 11:40:00,34.65,34.71,34.6,34.65,30500.0,34.65,34.71,34.6,34.65,30500.0
2008-07-31 11:50:00,34.65,34.67,34.52,34.54,164100.0,34.65,34.67,34.52,34.54,164100.0
2008-07-31 12:00:00,34.56,34.7,34.53,34.68,64000.0,34.56,34.7,34.53,34.68,64000.0
2008-07-31 12:10:00,34.71,34.71,34.54,34.6,54900.0,34.71,34.71,34.54,34.6,54900.0
2008-07-31 12:20:00,34.6,34.65,34.56,34.64,119000.0,34.6,34.65,34.56,34.64,119000.0
2008-07-31 12:30:00,34.65,34.7,34.42,34.69,129300.0,34.65,34.7,34.42,34.69,129300.0
2008-07-31 12:40:00,34.69,34.75,34.62,34.71,55300.0,34.69,34.75,34.62,34.71,55300.0
2008-07-31 12:50:00,34.73,34.75,34.62,34.74,88600.0,34.73,34.75,34.62,34.74,88600.0
2008-07-31 13:00:00,34.74,34.75,34.68,34.75,68800.0,34.74,34.75,34.68,34.75,68800.0
2008-07-31 13:10:00,34.75,34.83,34.7,34.75,110200.0,34.75,34.83,34.7,34.75,110200.0
2008-07-31 13:20:00,34.75,34.75,34.57,34.67,56800.0,34.75,34.75,34.57,34.67,56800.0
2008-07-31 13:30:00,34.68,34.77,34.68,34.76,34100.0,34.68,34.77,34.68,34.76,34100.0
2008-07-31 13:40:00,34.77,34.92,34.76,34.87,53900.0,34.77,34.92,34.76,34.87,53900.0
2008-07-31 13:50:00,34.88,34.99,34.75,34.76,71300.0,34.88,34.99,34.75,34.76,71300.0
2008-07-31 14:00:00,34.76,34.81,34.66,34.75,60300.0,34.76,34.81,34.66,34.75,60300.0
2008-07-31 14:10:00,34.75,34.78,34.65,34.68,81200.0,34.75,34.78,34.65,34.68,81200.0
2008-07-31 14:20:00,34.66,34.73,34.65,34.67,61500.0,34.66,34.73,34.65,34.67,61500.0
2008-07-31 14:30:00,34.68,34.78,34.66,34.71,159700.0,34.68,34.78,34.66,34.71,159700.0
2008-07-31 14:40:00,34.71,34.82,34.7,34.78,92400.0,34.71,34.82,34.7,34.78,92400.0
2008-07-31 14:50:00,34.78,34.8,34.7,34.77,45600.0,34.78,34.8,34.7,34.77,45600.0
2008-07-31 15:00:00,34.78,34.83,34.69,34.71,77800.0,34.78,34.83,34.69,34.71,77800.0
2008-07-31 15:10:00,34.71,34.82,34.68,34.71,72500.0,34.71,34.82,34.68,34.71,72500.0
2008-07-31 15:20:00,34.7,34.88,34.7,34.75,111700.0,34.7,34.88,34.7,34.75,111700.0
2008-07-31 15:30:00,34.75,34.78,34.67,34.7,209700.0,34.75,34.78,34.67,34.7,209700.0
2008-07-31 15:40:00,34.7,34.8,34.44,34.49,219000.0,34.7,34.8,34.44,34.49,219000.0
2008-07-31 15:50:00,34.49,34.65,34.3,34.49,193300.0,34.49,34.65,34.3,34.49,193300.0
2008-08-01 09:30:00,33.09,34.58,33.07,33.85,459400.0,33.09,34.58,33.07,33.85,459400.0
2008-08-01 09:40:00,33.82,34.4,33.55,34.02,277300.0,33.82,34.4,33.55,34.02,277300.0
2008-08-01 09:50:00,34.01,34.25,33.6,34.06,320600.0,34.01,34.25,33.6,34.06,320600.0
2008-08-01 10:00:00,34.07,34.1,33.88,33.93,174400.0,34.07,34.1,33.88,33.93,174400.0
2008-08-01 10:10:00,33.9,34.03,33.7,33.79,76500.0,33.9,34.03,33.7,33.79,76500.0
2008-08-01 10:20:00,33.76,34.01,33.75,34.0,102700.0,33.76,34.01,33.75,34.0,102700.0
2008-08-01 10:30:00,33.96,34.18,33.94,33.97,104700.0,33.96,34.18,33.94,33.97,104700.0
2008-08-01 10:40:00,33.98,34.14,33.87,34.02,84900.0,33.98,34.14,33.87,34.02,84900.0
2008-08-01 10:50:00,34.01,34.05,33.97,34.02,119600.0,34.01,34.05,33.97,34.02,119600.0
2008-08-01 11:00:00,34.0,34.1,33.9,33.9,119000.0,34.0,34.1,33.9,33.9,119000.0
2008-08-01 11:10:00,33.9,34.01,33.86,33.98,96100.0,33.9,34.01,33.86,33.98,96100.0
2008-08-01 11:20:00,33.97,33.98,33.87,33.93,35800.0,33.97,33.98,33.87,33.93,35800.0
2008-08-01 11:30:00,33.94,34.04,33.91,33.94,25400.0,33.94,34.04,33.91,33.94,25400.0
2008-08-01 11:40:00,33.93,33.93,33.78,33.87,33300.0,33.93,33.93,33.78,33.87,33300.0
2008-08-01 11:50:00,33.88,33.91,33.81,33.87,38700.0,33.88,33.91,33.81,33.87,38700.0
2008-08-01 12:00:00,33.85,33.95,33.83,33.9,31100.0,33.85,33.95,33.83,33.9,31100.0
2008-08-01 12:10:00,33.91,33.95,33.88,33.9,27000.0,33.91,33.95,33.88,33.9,27000.0
2008-08-01 12:20:00,33.89,33.94,33.88,33.89,40600.0,33.89,33.94,33.88,33.89,40600.0
2008-08-01 12:30:00,33.89,33.96,33.88,33.92,25400.0,33.89,33.96,33.88,33.92,25400.0
2008-08-01 12:40:00,33.93,33.94,33.9,33.91,21900.0,33.93,33.94,33.9,33.91,21900.0
2008-08-01 12:50:00,33.91,33.95,33.85,33.94,57900.0,33.91,33.95,33.85,33.94,57900.0
2008-08-01 13:00:00,33.94,34.02,33.9,34.0,52300.0,33.94,34.02,33.9,34.0,52300.0
2008-08-01 13:10:00,34.0,34.05,33.97,34.0,130000.0,34.0,34.05,33.97,34.0,130000.0
2008-08-01 13:20:00,33.99,34.0,33.89,33.97,48700.0,33.99,34.0,33.89,33.97,48700.0
2008-08-01 13:30:00,33.96,34.01,33.94,34.0,111800.0,33.96,34.01,33.94,34.0,111800.0
2008-08-01 13:40:00,34.0,34.01,33.95,33.99,51500.0,34.0,34.01,33.95,33.99,51500.0
2008-08-01 13:50:00,33.99,34.01,33.91,33.99,52700.0,33.99,34.01,33.91,33.99,52700.0
2008-08-01 14:00:00,33.99,34.0,33.75,33.86,43800.0,33.99,34.0,33.75,33.86,43800.0
2008-08-01 14:10:00,33.84,33.97,33.81,33.9,83600.0,33.84,33.97,33.81,33.9,83600.0
2008-08-01 14:20:00,33.9,33.93,33.75,33.89,41100.0,33.9,33.93,33.75,33.89,41100.0
2008-08-01 14:30:00,33.88,33.9,33.7,33.71,53600.0,33.88,33.9,33.7,33.71,53600.0
2008-08-01 14:40:00,33.7,33.79,33.64,33.75,70700.0,33.7,33.79,33.64,33.75,70700.0
2008-08-01 14:50:00,33.75,33.76,33.65,33.67,47600.0,33.75,33.76,33.65,33.67,47600.0
2008-08-01 15:00:00,33.67,33.71,33.52,33.59,86400.0,33.67,33.71,33.52,33.59,86400.0
2008-08-01 15:10:00,33.6,33.65,33.54,33.58,55500.0,33.6,33.65,33.54,33.58,55500.0
2008-08-01 15:20:00,33.59,33.63,33.53,33.55,81000.0,33.59,33.63,33.53,33.55,81000.0
2008-08-01 15:30:00,33.54,33.61,33.48,33.5,133800.0,33.54,33.61,33.48,33.5,133800.0
2008-08-01 15:40:00,33.5,33.52,33.13,33.13,218900.0,33.5,33.52,33.13,33.13,218900.0
2008-08-01 15:50:00,33.13,33.18,32.6,32.67,416000.0,33.13,33.18,32.6,32.67,416000.0
2008-08-04 09:30:00,28.24,29.47,27.73,29.34,1264200.0,28.24,29.47,27.73,29.34,1264200.0
2008-08-04 09:40:00,29.34,29.65,28.66,29.6,614300.0,29.34,29.65,28.66,29.6,614300.0
2008-08-04 09:50:00,29.6,30.01,29.48,29.53,647300.0,29.6,30.01,29.48,29.53,647300.0
2008-08-04 10:00:00,29.53,29.55,29.16,29.39,474000.0,29.53,29.55,29.16,29.39,474000.0
2008-08-04 10:10:00,29.37,29.37,29.04,29.14,249900.0,29.37,29.37,29.04,29.14,249900.0
2008-08-04 10:20:00,29.14,29.4,29.1,29.3,204300.0,29.14,29.4,29.1,29.3,204300.0
2008-08-04 10:30:00,29.3,29.4,29.24,29.29,185400.0,29.3,29.4,29.24,29.29,185400.0
2008-08-04 10:40:00,29.27,29.3,28.85,28.9,275100.0,29.27,29.3,28.85,28.9,275100.0
2008-08-04 10:50:00,28.9,28.97,28.75,28.91,258300.0,28.9,28.97,28.75,28.91,258300.0
2008-08-04 11:00:00,28.91,29.04,28.85,28.92,202100.0,28.91,29.04,28.85,28.92,202100.0
2008-08-04 11:10:00,28.92,29.23,28.9,29.16,171800.0,28.92,29.23,28.9,29.16,171800.0
2008-08-04 11:20:00,29.15,29.24,29.07,29.16,70000.0,29.15,29.24,29.07,29.16,70000.0
2008-08-04 11:30:00,29.15,29.46,29.15,29.17,175400.0,29.15,29.46,29.15,29.17,175400.0
2008-08-04 11:40:00,29.15,29.51,29.14,29.51,182500.0,29.15,29.51,29.14,29.51,182500.0
2008-08-04 11:50:00,29.51,29.52,29.47,29.5,128300.0,29.51,29.52,29.47,29.5,128300.0
2008-08-04 12:00:00,29.5,29.82,29.5,29.78,207800.0,29.5,29.82,29.5,29.78,207800.0
2008-08-04 12:10:00,29.78,29.78,29.51,29.53,96500.0,29.78,29.78,29.51,29.53,96500.0
2008-08-04 12:20:00,29.53,29.54,29.36,29.36,615700.0,29.53,29.54,29.36,29.36,615700.0
2008-08-04 12:30:00,29.35,29.44,29.26,29.26,59400.0,29.35,29.44,29.26,29.26,59400.0
2008-08-04 12:40:00,29.27,29.27,28.92,28.92,123800.0,29.27,29.27,28.92,28.92,123800.0
2008-08-04 12:50:00,28.94,29.09,28.92,29.0,93500.0,28.94,29.09,28.92,29.0,93500.0
2008-08-04 13:00:00,28.99,29.1,28.98,29.08,116200.0,28.99,29.1,28.98,29.08,116200.0
2008-08-04 13:10:00,29.07,29.13,29.05,29.05,42900.0,29.07,29.13,29.05,29.05,42900.0
2008-08-04 13:20:00,29.06,29.06,28.9,29.0,124400.0,29.06,29.06,28.9,29.0,124400.0
2008-08-04 13:30:00,29.0,29.09,29.0,29.0,147200.0,29.0,29.09,29.0,29.0,147200.0
2008-08-04 13:40:00,29.01,29.03,29.0,29.02,62800.0,29.01,29.03,29.0,29.02,62800.0
2008-08-04 13:50:00,29.01,29.08,29.0,29.07,47100.0,29.01,29.08,29.0,29.07,47100.0
2008-08-04 14:00:00,29.08,29.24,29.06,29.11,118000.0,29.08,29.24,29.06,29.11,118000.0
2008-08-04 14:10:00,29.13,29.24,29.11,29.21,80200.0,29.13,29.24,29.11,29.21,80200.0
2008-08-04 14:20:00,29.2,29.3,29.2,29.23,129700.0,29.2,29.3,29.2,29.23,129700.0
2008-08-04 14:30:00,29.23,29.28,29.2,29.21,78200.0,29.23,29.28,29.2,29.21,78200.0
2008-08-04 14:40:00,29.23,29.29,29.19,29.2,91000.0,29.23,29.29,29.19,29.2,91000.0
2008-08-04 14:50:00,29.2,29.22,29.13,29.15,51100.0,29.2,29.22,29.13,29.15,51100.0
2008-08-04 15:00:00,29.16,29.18,29.15,29.17,67200.0,29.16,29.18,29.15,29.17,67200.0
2008-08-04 15:10:00,29.17,29.34,29.16,29.31,212300.0,29.17,29.34,29.16,29.31,212300.0
2008-08-04 15:20:00,29.3,29.57,29.3,29.55,287000.0,29.3,29.57,29.3,29.55,287000.0
2008-08-04 15:30:00,29.54,29.65,29.5,29.65,183500.0,29.54,29.65,29.5,29.65,183500.0
2008-08-04 15:40:00,29.65,29.82,29.61,29.8,319200.0,29.65,29.82,29.61,29.8,319200.0
2008-08-04 15:50:00,29.8,30.0,29.67,29.94,410300.0,29.8,30.0,29.67,29.94,410300.0
2008-08-05 09:30:00,30.5,30.98,30.49,30.78,286300.0,30.5,30.98,30.49,30.78,286300.0
2008-08-05 09:40:00,30.81,30.99,30.72,30.75,136000.0,30.81,30.99,30.72,30.75,136000.0
2008-08-05 09:50:00,30.75,30.97,30.64,30.94,157100.0,30.75,30.97,30.64,30.94,157100.0
2008-08-05 10:00:00,30.95,30.97,30.68,30.72,100300.0,30.95,30.97,30.68,30.72,100300.0
2008-08-05 10:10:00,30.72,30.88,30.7,30.77,50600.0,30.72,30.88,30.7,30.77,50600.0
2008-08-05 10:20:00,30.76,30.84,30.69,30.77,50800.0,30.76,30.84,30.69,30.77,50800.0
2008-08-05 10:30:00,30.78,30.78,30.72,30.74,39100.0,30.78,30.78,30.72,30.74,39100.0
2008-08-05 10:40:00,30.74,30.96,30.73,30.93,64900.0,30.74,30.96,30.73,30.93,64900.0
2008-08-05 10:50:00,30.93,30.97,30.87,30.94,33000.0,30.93,30.97,30.87,30.94,33000.0
2008-08-05 11:00:00,30.94,30.95,30.75,30.78,51900.0,30.94,30.95,30.75,30.78,51900.0
2008-08-05 11:10:00,30.77,30.97,30.77,30.93,46900.0,30.77,30.97,30.77,30.93,46900.0
2008-08-05 11:20:00,30.92,30.96,30.85,30.94,36200.0,30.92,30.96,30.85,30.94,36200.0
2008-08-05 11:30:00,30.92,30.95,30.81,30.82,51500.0,30.92,30.95,30.81,30.82,51500.0
2008-08-05 11:40:00,30.81,30.88,30.78,30.85,42600.0,30.81,30.88,30.78,30.85,42600.0
2008-08-05 11:50:00,30.84,30.9,30.8,30.9,35800.0,30.84,30.9,30.8,30.9,35800.0
2008-08-05 12:00:00,30.9,30.9,30.85,30.86,109000.0,30.9,30.9,30.85,30.86,109000.0
2008-08-05 12:10:00,30.86,30.87,30.75,30.82,27500.0,30.86,30.87,30.75,30.82,27500.0
2008-08-05 12:20:00,30.82,30.82,30.77,30.78,25500.0,30.82,30.82,30.77,30.78,25500.0
2008-08-05 12:30:00,30.77,30.87,30.77,30.81,27800.0,30.77,30.87,30.77,30.81,27800.0
2008-08-05 12:40:00,30.81,30.89,30.79,30.89,28200.0,30.81,30.89,30.79,30.89,28200.0
2008-08-05 12:50:00,30.9,30.9,30.77,30.87,36500.0,30.9,30.9,30.77,30.87,36500.0
2008-08-05 13:00:00,30.86,30.87,30.77,30.77,36200.0,30.86,30.87,30.77,30.77,36200.0
2008-08-05 13:10:00,30.77,30.82,30.77,30.77,35100.0,30.77,30.82,30.77,30.77,35100.0
2008-08-05 13:20:00,30.77,30.78,30.76,30.77,25100.0,30.77,30.78,30.76,30.77,25100.0
2008-08-05 13:30:00,30.78,30.81,30.75,30.81,41500.0,30.78,30.81,30.75,30.81,41500.0
2008-08-05 13:40:00,30.81,30.85,30.75,30.78,31100.0,30.81,30.85,30.75,30.78,31100.0
2008-08-05 13:50:00,30.77,30.83,30.74,30.76,62500.0,30.77,30.83,30.74,30.76,62500.0
2008-08-05 14:00:00,30.76,30.78,30.7,30.75,53500.0,30.76,30.78,30.7,30.75,53500.0
2008-08-05 14:10:00,30.76,30.9,30.69,30.71,62500.0,30.76,30.9,30.69,30.71,62500.0
2008-08-05 14:20:00,30.75,30.84,30.63,30.73,43500.0,30.75,30.84,30.63,30.73,43500.0
2008-08-05 14:30:00,30.74,30.79,30.61,30.65,36900.0,30.74,30.79,30.61,30.65,36900.0
2008-08-05 14:40:00,30.65,30.87,30.64,30.82,54100.0,30.65,30.87,30.64,30.82,54100.0
2008-08-05 14:50:00,30.82,30.82,30.73,30.82,31400.0,30.82,30.82,30.73,30.82,31400.0
2008-08-05 15:00:00,30.8,30.88,30.79,30.83,37900.0,30.8,30.88,30.79,30.83,37900.0
2008-08-05 15:10:00,30.83,30.89,30.83,30.85,58200.0,30.83,30.89,30.83,30.85,58200.0
2008-08-05 15:20:00,30.84,30.86,30.76,30.84,46900.0,30.84,30.86,30.76,30.84,46900.0
2008-08-05 15:30:00,30.84,30.86,30.75,30.85,68200.0,30.84,30.86,30.75,30.85,68200.0
2008-08-05 15:40:00,30.84,31.08,30.84,31.01,160400.0,30.84,31.08,30.84,31.01,160400.0
2008-08-05 15:50:00,31.02,31.25,31.0,31.21,178400.0,31.02,31.25,31.0,31.21,178400.0
2008-08-06 09:30:00,30.67,31.55,30.67,31.13,126900.0,30.67,31.55,30.67,31.13,126900.0
2008-08-06 09:40:00,31.13,31.18,30.91,30.91,63900.0,31.13,31.18,30.91,30.91,63900.0
2008-08-06 09:50:00,30.91,30.94,30.73,30.78,74400.0,30.91,30.94,30.73,30.78,74400.0
2008-08-06 10:00:00,30.77,30.8,30.39,30.41,151700.0,30.77,30.8,30.39,30.41,151700.0
2008-08-06 10:10:00,30.44,30.5,30.31,30.46,56800.0,30.44,30.5,30.31,30.46,56800.0
2008-08-06 10:20:00,30.46,30.64,30.46,30.55,95600.0,30.46,30.64,30.46,30.55,95600.0
2008-08-06 10:30:00,30.56,30.6,30.32,30.32,57300.0,30.56,30.6,30.32,30.32,57300.0
2008-08-06 10:40:00,30.3,30.49,30.27,30.43,33300.0,30.3,30.49,30.27,30.43,33300.0
2008-08-06 10:50:00,30.42,30.47,30.36,30.37,48600.0,30.42,30.47,30.36,30.37,48600.0
2008-08-06 11:00:00,30.37,30.46,30.35,30.43,27600.0,30.37,30.46,30.35,30.43,27600.0
2008-08-06 11:10:00,30.42,30.5,30.42,30.47,50500.0,30.42,30.5,30.42,30.47,50500.0
2008-08-06 11:20:00,30.47,30.5,30.45,30.49,94300.0,30.47,30.5,30.45,30.49,94300.0
2008-08-06 11:30:00,30.49,30.71,30.48,30.67,125400.0,30.49,30.71,30.48,30.67,125400.0
2008-08-06 11:40:00,30.64,30.75,30.56,30.63,57300.0,30.64,30.75,30.56,30.63,57300.0
2008-08-06 11:50:00,30.62,30.73,30.56,30.72,23200.0,30.62,30.73,30.56,30.72,23200.0
2008-08-06 12:00:00,30.71,30.99,30.71,30.89,60100.0,30.71,30.99,30.71,30.89,60100.0
2008-08-06 12:10:00,30.88,30.88,30.77,30.83,36800.0,30.88,30.88,30.77,30.83,36800.0
2008-08-06 12:20:00,30.81,30.94,30.81,30.91,23200.0,30.81,30.94,30.81,30.91,23200.0
2008-08-06 12:30:00,30.91,31.0,30.89,31.0,41000.0,30.91,31.0,30.89,31.0,41000.0
2008-08-06 12:40:00,31.0,31.07,30.99,31.0,30800.0,31.0,31.07,30.99,31.0,30800.0
2008-08-06 12:50:00,31.0,31.01,30.95,31.01,30800.0,31.0,31.01,30.95,31.01,30800.0
2008-08-06 13:00:00,31.01,31.08,31.0,31.07,28200.0,31.01,31.08,31.0,31.07,28200.0
2008-08-06 13:10:00,31.07,31.17,31.04,31.15,21500.0,31.07,31.17,31.04,31.15,21500.0
2008-08-06 13:20:00,31.15,31.26,31.13,31.25,25400.0,31.15,31.26,31.13,31.25,25400.0
2008-08-06 13:30:00,31.25,31.3,31.22,31.22,28800.0,31.25,31.3,31.22,31.22,28800.0
2008-08-06 13:40:00,31.21,31.24,31.14,31.18,19800.0,31.21,31.24,31.14,31.18,19800.0
2008-08-06 13:50:00,31.17,31.17,31.06,31.15,24700.0,31.17,31.17,31.06,31.15,24700.0
2008-08-06 14:00:00,31.16,31.21,31.14,31.18,31000.0,31.16,31.21,31.14,31.18,31000.0
2008-08-06 14:10:00,31.18,31.28,31.18,31.27,22300.0,31.18,31.28,31.18,31.27,22300.0
2008-08-06 14:20:00,31.27,31.28,31.18,31.23,31400.0,31.27,31.28,31.18,31.23,31400.0
2008-08-06 14:30:00,31.23,31.29,31.23,31.28,31600.0,31.23,31.29,31.23,31.28,31600.0
2008-08-06 14:40:00,31.28,31.33,31.27,31.33,38500.0,31.28,31.33,31.27,31.33,38500.0
2008-08-06 14:50:00,31.37,31.4,31.25,31.28,47800.0,31.37,31.4,31.25,31.28,47800.0
2008-08-06 15:00:00,31.28,31.36,31.28,31.32,52100.0,31.28,31.36,31.28,31.32,52100.0
2008-08-06 15:10:00,31.3,31.36,31.26,31.35,43700.0,31.3,31.36,31.26,31.35,43700.0
2008-08-06 15:20:00,31.34,31.37,31.26,31.32,46000.0,31.34,31.37,31.26,31.32,46000.0
2008-08-06 15:30:00,31.32,31.43,31.27,31.43,68200.0,31.32,31.43,31.27,31.43,68200.0
2008-08-06 15:40:00,31.43,31.49,31.43,31.43,99300.0,31.43,31.49,31.43,31.43,99300.0
2008-08-06 15:50:00,31.44,31.56,31.4,31.47,185900.0,31.44,31.56,31.4,31.47,185900.0
2008-08-07 09:30:00,31.3,31.47,30.95,31.21,35500.0,31.3,31.47,30.95,31.21,35500.0
2008-08-07 09:40:00,31.19,31.27,31.06,31.17,32300.0,31.19,31.27,31.06,31.17,32300.0
2008-08-07 09:50:00,31.15,31.24,31.11,31.24,56400.0,31.15,31.24,31.11,31.24,56400.0
2008-08-07 10:00:00,31.25,31.28,31.16,31.2,78300.0,31.25,31.28,31.16,31.2,78300.0
2008-08-07 10:10:00,31.2,31.36,31.18,31.26,44900.0,31.2,31.36,31.18,31.26,44900.0
2008-08-07 10:20:00,31.26,31.33,31.11,31.18,31500.0,31.26,31.33,31.11,31.18,31500.0
2008-08-07 10:30:00,31.17,31.3,31.14,31.25,43900.0,31.17,31.3,31.14,31.25,43900.0
2008-08-07 10:40:00,31.24,31.26,31.15,31.18,73600.0,31.24,31.26,31.15,31.18,73600.0
2008-08-07 10:50:00,31.17,31.19,31.04,31.06,33100.0,31.17,31.19,31.04,31.06,33100.0
2008-08-07 11:00:00,31.07,31.09,30.95,31.03,23300.0,31.07,31.09,30.95,31.03,23300.0
2008-08-07 11:10:00,30.97,31.08,30.93,30.93,110600.0,30.97,31.08,30.93,30.93,110600.0
2008-08-07 11:20:00,30.94,30.98,30.84,30.89,31100.0,30.94,30.98,30.84,30.89,31100.0
2008-08-07 11:30:00,30.88,30.92,30.8,30.88,27400.0,30.88,30.92,30.8,30.88,27400.0
2008-08-07 11:40:00,30.87,30.92,30.82,30.91,21700.0,30.87,30.92,30.82,30.91,21700.0
2008-08-07 11:50:00,30.92,30.97,30.83,30.84,22700.0,30.92,30.97,30.83,30.84,22700.0
2008-08-07 12:00:00,30.85,30.85,30.77,30.81,25600.0,30.85,30.85,30.77,30.81,25600.0
2008-08-07 12:10:00,30.82,30.93,30.79,30.87,26300.0,30.82,30.93,30.79,30.87,26300.0
2008-08-07 12:20:00,30.86,30.91,30.85,30.87,27800.0,30.86,30.91,30.85,30.87,27800.0
2008-08-07 12:30:00,30.86,30.87,30.76,30.81,55800.0,30.86,30.87,30.76,30.81,55800.0
2008-08-07 12:40:00,30.81,30.94,30.8,30.89,60300.0,30.81,30.94,30.8,30.89,60300.0
2008-08-07 12:50:00,30.88,31.01,30.88,31.0,109600.0,30.88,31.01,30.88,31.0,109600.0
2008-08-07 13:00:00,31.0,31.06,30.99,30.99,49600.0,31.0,31.06,30.99,30.99,49600.0
2008-08-07 13:10:00,31.0,31.0,30.94,30.99,41700.0,31.0,31.0,30.94,30.99,41700.0
2008-08-07 13:20:00,30.98,31.01,30.98,31.0,22200.0,30.98,31.01,30.98,31.0,22200.0
2008-08-07 13:30:00,31.0,31.01,30.94,31.0,94300.0,31.0,31.01,30.94,31.0,94300.0
2008-08-07 13:40:00,30.98,31.0,30.95,30.98,26400.0,30.98,31.0,30.95,30.98,26400.0
2008-08-07 13:50:00,30.98,31.0,30.93,30.93,47300.0,30.98,31.0,30.93,30.93,47300.0
2008-08-07 14:00:00,30.91,30.96,30.91,30.93,28400.0,30.91,30.96,30.91,30.93,28400.0
2008-08-07 14:10:00,30.94,31.0,30.92,30.97,35100.0,30.94,31.0,30.92,30.97,35100.0
2008-08-07 14:20:00,30.97,31.0,30.94,30.95,25900.0,30.97,31.0,30.94,30.95,25900.0
2008-08-07 14:30:00,30.95,31.0,30.93,30.95,149100.0,30.95,31.0,30.93,30.95,149100.0
2008-08-07 14:40:00,30.95,30.97,30.91,30.96,39600.0,30.95,30.97,30.91,30.96,39600.0
2008-08-07 14:50:00,30.96,30.99,30.92,30.93,29900.0,30.96,30.99,30.92,30.93,29900.0
2008-08-07 15:00:00,30.94,30.97,30.78,30.79,91100.0,30.94,30.97,30.78,30.79,91100.0
2008-08-07 15:10:00,30.78,30.78,30.45,30.46,131300.0,30.78,30.78,30.45,30.46,131300.0
2008-08-07 15:20:00,30.45,30.46,30.1,30.12,152600.0,30.45,30.46,30.1,30.12,152600.0
2008-08-07 15:30:00,30.12,30.13,29.35,29.54,378500.0,30.12,30.13,29.35,29.54,378500.0
2008-08-07 15:40:00,29.55,29.6,29.23,29.24,404100.0,29.55,29.6,29.23,29.24,404100.0
2008-08-07 15:50:00,29.25,29.25,28.27,29.0,910800.0,29.25,29.25,28.27,29.0,910800.0
2008-08-08 09:30:00,29.9,29.93,29.1,29.1,163200.0,29.9,29.93,29.1,29.1,163200.0
2008-08-08 09:40:00,29.11,29.47,29.08,29.25,135300.0,29.11,29.47,29.08,29.25,135300.0
2008-08-08 09:50:00,29.27,29.32,29.1,29.14,189500.0,29.27,29.32,29.1,29.14,189500.0
2008-08-08 10:00:00,29.14,29.18,28.88,29.02,196700.0,29.14,29.18,28.88,29.02,196700.0
2008-08-08 10:10:00,29.03,29.2,28.97,29.0,89900.0,29.03,29.2,28.97,29.0,89900.0
2008-08-08 10:20:00,29.0,29.04,28.86,28.96,91400.0,29.0,29.04,28.86,28.96,91400.0
2008-08-08 10:30:00,28.96,29.01,28.91,28.97,92300.0,28.96,29.01,28.91,28.97,92300.0
2008-08-08 10:40:00,28.97,28.97,28.7,28.78,101800.0,28.97,28.97,28.7,28.78,101800.0
2008-08-08 10:50:00,28.77,28.96,28.75,28.95,76700.0,28.77,28.96,28.75,28.95,76700.0
2008-08-08 11:00:00,28.93,29.02,28.9,28.99,98500.0,28.93,29.02,28.9,28.99,98500.0
2008-08-08 11:10:00,29.0,29.15,28.93,28.98,84200.0,29.0,29.15,28.93,28.98,84200.0
2008-08-08 11:20:00,28.97,29.01,28.85,28.86,36900.0,28.97,29.01,28.85,28.86,36900.0
2008-08-08 11:30:00,28.86,29.19,28.85,29.18,101900.0,28.86,29.19,28.85,29.18,101900.0
2008-08-08 11:40:00,29.18,29.19,29.05,29.13,43000.0,29.18,29.19,29.05,29.13,43000.0
2008-08-08 11:50:00,29.11,29.18,29.08,29.16,35300.0,29.11,29.18,29.08,29.16,35300.0
2008-08-08 12:00:00,29.17,29.21,28.96,29.01,48000.0,29.17,29.21,28.96,29.01,48000.0
2008-08-08 12:10:00,29.01,29.05,28.95,29.04,58000.0,29.01,29.05,28.95,29.04,58000.0
2008-08-08 12:20:00,29.04,29.04,28.94,28.94,49600.0,29.04,29.04,28.94,28.94,49600.0
2008-08-08 12:30:00,28.94,29.05,28.92,29.05,39100.0,28.94,29.05,28.92,29.05,39100.0
2008-08-08 12:40:00,29.03,29.05,28.98,29.05,29900.0,29.03,29.05,28.98,29.05,29900.0
2008-08-08 12:50:00,29.04,29.12,29.03,29.06,28100.0,29.04,29.12,29.03,29.06,28100.0
2008-08-08 13:00:00,29.07,29.15,29.05,29.1,24300.0,29.07,29.15,29.05,29.1,24300.0
2008-08-08 13:10:00,29.1,29.1,28.94,28.94,29300.0,29.1,29.1,28.94,28.94,29300.0
2008-08-08 13:20:00,28.96,29.0,28.94,28.98,27800.0,28.96,29.0,28.94,28.98,27800.0
2008-08-08 13:30:00,28.99,29.01,28.96,29.0,78600.0,28.99,29.01,28.96,29.0,78600.0
2008-08-08 13:40:00,29.0,29.12,28.96,29.12,54700.0,29.0,29.12,28.96,29.12,54700.0
2008-08-08 13:50:00,29.12,29.16,29.05,29.05,43200.0,29.12,29.16,29.05,29.05,43200.0
2008-08-08 14:00:00,29.05,29.07,28.98,29.0,47200.0,29.05,29.07,28.98,29.0,47200.0
2008-08-08 14:10:00,29.0,29.03,28.99,29.0,34300.0,29.0,29.03,28.99,29.0,34300.0
2008-08-08 14:20:00,29.0,29.06,28.98,29.03,102500.0,29.0,29.06,28.98,29.03,102500.0
2008-08-08 14:30:00,29.05,29.09,29.03,29.08,44200.0,29.05,29.09,29.03,29.08,44200.0
2008-08-08 14:40:00,29.09,29.1,29.06,29.07,60700.0,29.09,29.1,29.06,29.07,60700.0
2008-08-08 14:50:00,29.08,29.09,28.96,28.98,56500.0,29.08,29.09,28.96,28.98,56500.0
2008-08-08 15:00:00,28.98,29.04,28.97,29.0,56700.0,28.98,29.04,28.97,29.0,56700.0
2008-08-08 15:10:00,29.0,29.01,28.93,28.94,83700.0,29.0,29.01,28.93,28.94,83700.0
2008-08-08 15:20:00,28.93,28.98,28.9,28.91,77900.0,28.93,28.98,28.9,28.91,77900.0
2008-08-08 15:30:00,28.9,28.95,28.85,28.92,129200.0,28.9,28.95,28.85,28.92,129200.0
2008-08-08 15:40:00,28.92,28.93,28.81,28.83,162200.0,28.92,28.93,28.81,28.83,162200.0
2008-08-08 15:50:00,28.83,28.9,28.79,28.86,271900.0,28.83,28.9,28.79,28.86,271900.0
2008-08-11 09:30:00,28.92,28.95,28.29,28.36,80200.0,28.92,28.95,28.29,28.36,80200.0
2008-08-11 09:40:00,28.36,28.51,28.26,28.4,77300.0,28.36,28.51,28.26,28.4,77300.0
2008-08-11 09:50:00,28.41,28.66,28.4,28.57,105800.0,28.41,28.66,28.4,28.57,105800.0
2008-08-11 10:00:00,28.57,28.78,28.57,28.62,70400.0,28.57,28.78,28.57,28.62,70400.0
2008-08-11 10:10:00,28.62,28.75,28.52,28.75,54500.0,28.62,28.75,28.52,28.75,54500.0
2008-08-11 10:20:00,28.75,28.79,28.66,28.7,51900.0,28.75,28.79,28.66,28.7,51900.0
2008-08-11 10:30:00,28.7,28.79,28.7,28.77,30400.0,28.7,28.79,28.7,28.77,30400.0
2008-08-11 10:40:00,28.77,28.79,28.7,28.75,30300.0,28.77,28.79,28.7,28.75,30300.0
2008-08-11 10:50:00,28.76,28.84,28.76,28.81,22000.0,28.76,28.84,28.76,28.81,22000.0
2008-08-11 11:00:00,28.81,29.0,28.81,28.94,24100.0,28.81,29.0,28.81,28.94,24100.0
2008-08-11 11:10:00,28.91,28.99,28.84,28.95,26100.0,28.91,28.99,28.84,28.95,26100.0
2008-08-11 11:20:00,28.95,29.09,28.92,29.04,38100.0,28.95,29.09,28.92,29.04,38100.0
2008-08-11 11:30:00,29.04,29.17,29.0,29.17,26800.0,29.04,29.17,29.0,29.17,26800.0
2008-08-11 11:40:00,29.17,29.18,29.09,29.09,28500.0,29.17,29.18,29.09,29.09,28500.0
2008-08-11 11:50:00,29.09,29.1,29.0,29.0,55500.0,29.09,29.1,29.0,29.0,55500.0
2008-08-11 12:00:00,29.0,29.04,28.86,28.88,78800.0,29.0,29.04,28.86,28.88,78800.0
2008-08-11 12:10:00,28.88,28.94,28.8,28.92,37200.0,28.88,28.94,28.8,28.92,37200.0
2008-08-11 12:20:00,28.93,28.97,28.86,28.92,33600.0,28.93,28.97,28.86,28.92,33600.0
2008-08-11 12:30:00,28.9,28.95,28.83,28.95,35100.0,28.9,28.95,28.83,28.95,35100.0
2008-08-11 12:40:00,28.96,29.08,28.95,29.08,30700.0,28.96,29.08,28.95,29.08,30700.0
2008-08-11 12:50:00,29.07,29.14,29.02,29.14,48000.0,29.07,29.14,29.02,29.14,48000.0
2008-08-11 13:00:00,29.14,29.14,29.01,29.05,48600.0,29.14,29.14,29.01,29.05,48600.0
2008-08-11 13:10:00,29.06,29.09,29.0,29.01,32800.0,29.06,29.09,29.0,29.01,32800.0
2008-08-11 13:20:00,29.01,29.06,28.98,29.0,30400.0,29.01,29.06,28.98,29.0,30400.0
2008-08-11 13:30:00,29.01,29.08,29.0,29.08,33000.0,29.01,29.08,29.0,29.08,33000.0
2008-08-11 13:40:00,29.07,29.08,28.94,29.05,38700.0,29.07,29.08,28.94,29.05,38700.0
2008-08-11 13:50:00,29.05,29.15,29.0,29.0,35500.0,29.05,29.15,29.0,29.0,35500.0
2008-08-11 14:00:00,29.02,29.07,28.99,29.01,43400.0,29.02,29.07,28.99,29.01,43400.0
2008-08-11 14:10:00,29.01,29.03,29.0,29.02,43800.0,29.01,29.03,29.0,29.02,43800.0
2008-08-11 14:20:00,29.02,29.12,29.0,29.12,84600.0,29.02,29.12,29.0,29.12,84600.0
2008-08-11 14:30:00,29.12,29.13,29.0,29.03,70700.0,29.12,29.13,29.0,29.03,70700.0
2008-08-11 14:40:00,29.03,29.03,28.93,28.98,58200.0,29.03,29.03,28.93,28.98,58200.0
2008-08-11 14:50:00,29.01,29.03,28.94,29.02,38700.0,29.01,29.03,28.94,29.02,38700.0
2008-08-11 15:00:00,29.02,29.1,29.01,29.09,70700.0,29.02,29.1,29.01,29.09,70700.0
2008-08-11 15:10:00,29.09,29.13,29.08,29.08,71400.0,29.09,29.13,29.08,29.08,71400.0
2008-08-11 15:20:00,29.08,29.12,29.0,29.03,94400.0,29.08,29.12,29.0,29.03,94400.0
2008-08-11 15:30:00,29.02,29.03,28.99,29.01,99700.0,29.02,29.03,28.99,29.01,99700.0
2008-08-11 15:40:00,29.02,29.16,29.0,29.15,188600.0,29.02,29.16,29.0,29.15,188600.0
2008-08-11 15:50:00,29.16,29.27,29.14,29.27,241000.0,29.16,29.27,29.14,29.27,241000.0
2008-08-12 09:30:00,29.29,29.45,29.08,29.1,42000.0,29.29,29.45,29.08,29.1,42000.0
2008-08-12 09:40:00,29.09,29.54,29.07,29.23,55400.0,29.09,29.54,29.07,29.23,55400.0
2008-08-12 09:50:00,29.22,29.4,29.03,29.4,215000.0,29.22,29.4,29.03,29.4,215000.0
2008-08-12 10:00:00,29.41,29.61,29.27,29.53,47200.0,29.41,29.61,29.27,29.53,47200.0
2008-08-12 10:10:00,29.53,29.88,29.47,29.76,74600.0,29.53,29.88,29.47,29.76,74600.0
2008-08-12 10:20:00,29.77,29.82,29.69,29.82,33000.0,29.77,29.82,29.69,29.82,33000.0
2008-08-12 10:30:00,29.8,29.91,29.65,29.9,35000.0,29.8,29.91,29.65,29.9,35000.0
2008-08-12 10:40:00,29.89,29.92,29.79,29.83,32000.0,29.89,29.92,29.79,29.83,32000.0
2008-08-12 10:50:00,29.85,29.9,29.77,29.77,17700.0,29.85,29.9,29.77,29.77,17700.0
2008-08-12 11:00:00,29.83,29.96,29.82,29.94,22700.0,29.83,29.96,29.82,29.94,22700.0
2008-08-12 11:10:00,29.94,29.97,29.85,29.94,67200.0,29.94,29.97,29.85,29.94,67200.0
2008-08-12 11:20:00,29.94,30.15,29.94,30.02,68400.0,29.94,30.15,29.94,30.02,68400.0
2008-08-12 11:30:00,30.02,30.07,29.87,29.91,56600.0,30.02,30.07,29.87,29.91,56600.0
2008-08-12 11:40:00,29.91,30.0,29.89,29.89,42000.0,29.91,30.0,29.89,29.89,42000.0
2008-08-12 11:50:00,29.9,29.95,29.79,29.85,47000.0,29.9,29.95,29.79,29.85,47000.0
2008-08-12 12:00:00,29.84,29.95,29.76,29.9,22000.0,29.84,29.95,29.76,29.9,22000.0
2008-08-12 12:10:00,29.88,29.96,29.86,29.94,33200.0,29.88,29.96,29.86,29.94,33200.0
2008-08-12 12:20:00,29.94,29.95,29.84,29.85,37500.0,29.94,29.95,29.84,29.85,37500.0
2008-08-12 12:30:00,29.85,29.85,29.73,29.75,30200.0,29.85,29.85,29.73,29.75,30200.0
2008-08-12 12:40:00,29.74,29.75,29.72,29.75,34700.0,29.74,29.75,29.72,29.75,34700.0
2008-08-12 12:50:00,29.75,29.78,29.73,29.77,37700.0,29.75,29.78,29.73,29.77,37700.0
2008-08-12 13:00:00,29.77,29.86,29.77,29.83,66000.0,29.77,29.86,29.77,29.83,66000.0
2008-08-12 13:10:00,29.83,29.83,29.8,29.81,20500.0,29.83,29.83,29.8,29.81,20500.0
2008-08-12 13:20:00,29.81,29.82,29.76,29.78,50300.0,29.81,29.82,29.76,29.78,50300.0
2008-08-12 13:30:00,29.77,30.1,29.75,30.06,218100.0,29.77,30.1,29.75,30.06,218100.0
2008-08-12 13:40:00,30.06,30.26,30.06,30.23,176300.0,30.06,30.26,30.06,30.23,176300.0
2008-08-12 13:50:00,30.23,30.31,30.14,30.26,68200.0,30.23,30.31,30.14,30.26,68200.0
2008-08-12 14:00:00,30.26,30.35,30.22,30.24,70800.0,30.26,30.35,30.22,30.24,70800.0
2008-08-12 14:10:00,30.24,30.29,30.22,30.25,82400.0,30.24,30.29,30.22,30.25,82400.0
2008-08-12 14:20:00,30.25,30.28,30.19,30.26,118300.0,30.25,30.28,30.19,30.26,118300.0
2008-08-12 14:30:00,30.26,30.35,30.24,30.34,35000.0,30.26,30.35,30.24,30.34,35000.0
2008-08-12 14:40:00,30.35,30.35,30.29,30.35,41900.0,30.35,30.35,30.29,30.35,41900.0
2008-08-12 14:50:00,30.35,30.35,30.1,30.13,75400.0,30.35,30.35,30.1,30.13,75400.0
2008-08-12 15:00:00,30.13,30.14,30.02,30.05,59500.0,30.13,30.14,30.02,30.05,59500.0
2008-08-12 15:10:00,30.04,30.06,29.9,29.94,148500.0,30.04,30.06,29.9,29.94,148500.0
2008-08-12 15:20:00,29.94,30.07,29.92,30.05,65800.0,29.94,30.07,29.92,30.05,65800.0
2008-08-12 15:30:00,30.05,30.09,29.98,30.03,101900.0,30.05,30.09,29.98,30.03,101900.0
2008-08-12 15:40:00,30.03,30.03,29.88,29.96,112800.0,30.03,30.03,29.88,29.96,112800.0
2008-08-12 15:50:00,29.96,29.97,29.75,29.92,344200.0,29.96,29.97,29.75,29.92,344200.0
2008-08-13 09:30:00,30.0,30.22,29.61,29.74,62300.0,30.0,30.22,29.61,29.74,62300.0
2008-08-13 09:40:00,29.75,29.78,29.39,29.49,45900.0,29.75,29.78,29.39,29.49,45900.0
2008-08-13 09:50:00,29.54,29.77,29.5,29.74,35100.0,29.54,29.77,29.5,29.74,35100.0
2008-08-13 10:00:00,29.74,29.8,29.68,29.75,78500.0,29.74,29.8,29.68,29.75,78500.0
2008-08-13 10:10:00,29.75,29.82,29.72,29.72,27200.0,29.75,29.82,29.72,29.72,27200.0
2008-08-13 10:20:00,29.73,29.81,29.63,29.72,41500.0,29.73,29.81,29.63,29.72,41500.0
2008-08-13 10:30:00,29.71,29.71,29.44,29.48,46800.0,29.71,29.71,29.44,29.48,46800.0
2008-08-13 10:40:00,29.5,29.53,29.33,29.43,28800.0,29.5,29.53,29.33,29.43,28800.0
2008-08-13 10:50:00,29.45,29.52,29.42,29.44,21900.0,29.45,29.52,29.42,29.44,21900.0
2008-08-13 11:00:00,29.45,29.48,29.28,29.35,40700.0,29.45,29.48,29.28,29.35,40700.0
2008-08-13 11:10:00,29.36,29.37,29.27,29.3,57800.0,29.36,29.37,29.27,29.3,57800.0
2008-08-13 11:20:00,29.29,29.32,29.24,29.31,34900.0,29.29,29.32,29.24,29.31,34900.0
2008-08-13 11:30:00,29.31,29.31,29.18,29.25,25400.0,29.31,29.31,29.18,29.25,25400.0
2008-08-13 11:40:00,29.24,29.27,29.18,29.18,21400.0,29.24,29.27,29.18,29.18,21400.0
2008-08-13 11:50:00,29.2,29.2,29.0,29.04,39200.0,29.2,29.2,29.0,29.04,39200.0
2008-08-13 12:00:00,29.04,29.16,29.03,29.1,20300.0,29.04,29.16,29.03,29.1,20300.0
2008-08-13 12:10:00,29.1,29.1,28.87,28.87,82200.0,29.1,29.1,28.87,28.87,82200.0
2008-08-13 12:20:00,28.88,28.92,28.83,28.9,45000.0,28.88,28.92,28.83,28.9,45000.0
2008-08-13 12:30:00,28.9,29.05,28.9,29.03,59500.0,28.9,29.05,28.9,29.03,59500.0
2008-08-13 12:40:00,29.03,29.1,28.98,29.01,15700.0,29.03,29.1,28.98,29.01,15700.0
2008-08-13 12:50:00,28.99,29.01,28.93,28.93,59600.0,28.99,29.01,28.93,28.93,59600.0
2008-08-13 13:00:00,28.94,28.94,28.77,28.8,73700.0,28.94,28.94,28.77,28.8,73700.0
2008-08-13 13:10:00,28.8,28.82,28.72,28.8,160600.0,28.8,28.82,28.72,28.8,160600.0
2008-08-13 13:20:00,28.8,28.82,28.65,28.73,92900.0,28.8,28.82,28.65,28.73,92900.0
2008-08-13 13:30:00,28.73,28.78,28.59,28.65,116600.0,28.73,28.78,28.59,28.65,116600.0
2008-08-13 13:40:00,28.68,28.75,28.54,28.54,67100.0,28.68,28.75,28.54,28.54,67100.0
2008-08-13 13:50:00,28.54,28.76,28.51,28.7,94400.0,28.54,28.76,28.51,28.7,94400.0
2008-08-13 14:00:00,28.66,28.68,28.6,28.61,57100.0,28.66,28.68,28.6,28.61,57100.0
2008-08-13 14:10:00,28.6,28.65,28.54,28.56,79600.0,28.6,28.65,28.54,28.56,79600.0
2008-08-13 14:20:00,28.56,28.79,28.56,28.75,81700.0,28.56,28.79,28.56,28.75,81700.0
2008-08-13 14:30:00,28.76,28.83,28.74,28.83,44800.0,28.76,28.83,28.74,28.83,44800.0
2008-08-13 14:40:00,28.83,28.96,28.83,28.86,53400.0,28.83,28.96,28.83,28.86,53400.0
2008-08-13 14:50:00,28.86,28.94,28.81,28.92,36100.0,28.86,28.94,28.81,28.92,36100.0
2008-08-13 15:00:00,28.94,28.95,28.85,28.85,33600.0,28.94,28.95,28.85,28.85,33600.0
2008-08-13 15:10:00,28.86,28.87,28.83,28.86,133900.0,28.86,28.87,28.83,28.86,133900.0
2008-08-13 15:20:00,28.86,28.9,28.85,28.89,115600.0,28.86,28.9,28.85,28.89,115600.0
2008-08-13 15:30:00,28.88,28.91,28.73,28.75,94500.0,28.88,28.91,28.73,28.75,94500.0
2008-08-13 15:40:00,28.75,28.81,28.61,28.67,159000.0,28.75,28.81,28.61,28.67,159000.0
2008-08-13 15:50:00,28.68,28.88,28.66,28.87,169100.0,28.68,28.88,28.66,28.87,169100.0
2008-08-14 09:30:00,29.02,29.68,29.01,29.64,224800.0,29.02,29.68,29.01,29.64,224800.0
2008-08-14 09:40:00,29.64,29.78,29.36,29.45,230900.0,29.64,29.78,29.36,29.45,230900.0
2008-08-14 09:50:00,29.45,29.53,29.27,29.33,190600.0,29.45,29.53,29.27,29.33,190600.0
2008-08-14 10:00:00,29.33,29.34,29.1,29.3,267400.0,29.33,29.34,29.1,29.3,267400.0
2008-08-14 10:10:00,29.3,29.4,29.3,29.35,45800.0,29.3,29.4,29.3,29.35,45800.0
2008-08-14 10:20:00,29.35,29.41,29.33,29.41,33500.0,29.35,29.41,29.33,29.41,33500.0
2008-08-14 10:30:00,29.41,29.5,29.37,29.5,82800.0,29.41,29.5,29.37,29.5,82800.0
2008-08-14 10:40:00,29.51,29.64,29.49,29.6,83800.0,29.51,29.64,29.49,29.6,83800.0
2008-08-14 10:50:00,29.61,29.61,29.54,29.56,96800.0,29.61,29.61,29.54,29.56,96800.0
2008-08-14 11:00:00,29.56,29.65,29.55,29.65,43000.0,29.56,29.65,29.55,29.65,43000.0
2008-08-14 11:10:00,29.65,29.73,29.62,29.7,30900.0,29.65,29.73,29.62,29.7,30900.0
2008-08-14 11:20:00,29.71,29.8,29.7,29.75,34900.0,29.71,29.8,29.7,29.75,34900.0
2008-08-14 11:30:00,29.76,29.84,29.74,29.81,49100.0,29.76,29.84,29.74,29.81,49100.0
2008-08-14 11:40:00,29.81,29.81,29.8,29.8,13600.0,29.81,29.81,29.8,29.8,13600.0
2008-08-14 11:50:00,29.8,29.85,29.75,29.79,157700.0,29.8,29.85,29.75,29.79,157700.0
2008-08-14 12:00:00,29.79,29.98,29.79,29.96,65900.0,29.79,29.98,29.79,29.96,65900.0
2008-08-14 12:10:00,29.97,30.01,29.96,29.99,84200.0,29.97,30.01,29.96,29.99,84200.0
2008-08-14 12:20:00,30.0,30.01,29.96,29.97,27700.0,30.0,30.01,29.96,29.97,27700.0
2008-08-14 12:30:00,29.96,30.08,29.94,30.07,52700.0,29.96,30.08,29.94,30.07,52700.0
2008-08-14 12:40:00,30.06,30.08,29.94,29.99,62100.0,30.06,30.08,29.94,29.99,62100.0
2008-08-14 12:50:00,30.0,30.04,29.94,29.95,23200.0,30.0,30.04,29.94,29.95,23200.0
2008-08-14 13:00:00,29.92,29.95,29.89,29.93,16800.0,29.92,29.95,29.89,29.93,16800.0
2008-08-14 13:10:00,29.93,29.96,29.88,29.9,26700.0,29.93,29.96,29.88,29.9,26700.0
2008-08-14 13:20:00,29.88,29.99,29.88,29.93,18200.0,29.88,29.99,29.88,29.93,18200.0
2008-08-14 13:30:00,29.95,30.0,29.87,30.0,22900.0,29.95,30.0,29.87,30.0,22900.0
2008-08-14 13:40:00,29.99,30.0,29.88,29.94,33600.0,29.99,30.0,29.88,29.94,33600.0
2008-08-14 13:50:00,29.94,29.95,29.91,29.95,26300.0,29.94,29.95,29.91,29.95,26300.0
2008-08-14 14:00:00,29.95,30.0,29.9,29.93,52200.0,29.95,30.0,29.9,29.93,52200.0
2008-08-14 14:10:00,29.92,29.92,29.8,29.9,47900.0,29.92,29.92,29.8,29.9,47900.0
2008-08-14 14:20:00,29.89,29.9,29.82,29.88,20500.0,29.89,29.9,29.82,29.88,20500.0
2008-08-14 14:30:00,29.89,29.92,29.89,29.9,19300.0,29.89,29.92,29.89,29.9,19300.0
2008-08-14 14:40:00,29.89,29.91,29.81,29.83,16500.0,29.89,29.91,29.81,29.83,16500.0
2008-08-14 14:50:00,29.82,29.89,29.82,29.89,11900.0,29.82,29.89,29.82,29.89,11900.0
2008-08-14 15:00:00,29.89,29.9,29.77,29.84,48400.0,29.89,29.9,29.77,29.84,48400.0
2008-08-14 15:10:00,29.84,29.9,29.81,29.82,54200.0,29.84,29.9,29.81,29.82,54200.0
2008-08-14 15:20:00,29.82,29.83,29.76,29.8,439600.0,29.82,29.83,29.76,29.8,439600.0
2008-08-14 15:30:00,29.8,29.86,29.75,29.83,88300.0,29.8,29.86,29.75,29.83,88300.0
2008-08-14 15:40:00,29.82,29.85,29.77,29.77,81900.0,29.82,29.85,29.77,29.77,81900.0
2008-08-14 15:50:00,29.78,30.02,29.78,29.99,393400.0,29.78,30.02,29.78,29.99,393400.0
2008-08-15 09:30:00,30.0,30.06,29.86,29.86,212800.0,30.0,30.06,29.86,29.86,212800.0
2008-08-15 09:40:00,29.87,30.0,29.85,29.99,107200.0,29.87,30.0,29.85,29.99,107200.0
2008-08-15 09:50:00,29.98,30.0,29.87,29.98,63800.0,29.98,30.0,29.87,29.98,63800.0
2008-08-15 10:00:00,29.98,29.99,29.59,29.59,83700.0,29.98,29.99,29.59,29.59,83700.0
2008-08-15 10:10:00,29.6,29.6,29.38,29.41,28700.0,29.6,29.6,29.38,29.41,28700.0
2008-08-15 10:20:00,29.43,29.51,29.29,29.45,52000.0,29.43,29.51,29.29,29.45,52000.0
2008-08-15 10:30:00,29.45,29.5,29.33,29.33,32000.0,29.45,29.5,29.33,29.33,32000.0
2008-08-15 10:40:00,29.35,29.37,29.25,29.26,74900.0,29.35,29.37,29.25,29.26,74900.0
2008-08-15 10:50:00,29.26,29.28,29.19,29.27,39700.0,29.26,29.28,29.19,29.27,39700.0
2008-08-15 11:00:00,29.27,29.27,29.1,29.16,44500.0,29.27,29.27,29.1,29.16,44500.0
2008-08-15 11:10:00,29.14,29.18,29.14,29.15,24000.0,29.14,29.18,29.14,29.15,24000.0
2008-08-15 11:20:00,29.16,29.2,29.15,29.18,48900.0,29.16,29.2,29.15,29.18,48900.0
2008-08-15 11:30:00,29.17,29.23,29.13,29.13,78300.0,29.17,29.23,29.13,29.13,78300.0
2008-08-15 11:40:00,29.11,29.15,29.04,29.06,30300.0,29.11,29.15,29.04,29.06,30300.0
2008-08-15 11:50:00,29.06,29.1,28.91,28.94,41600.0,29.06,29.1,28.91,28.94,41600.0
2008-08-15 12:00:00,28.94,29.04,28.84,29.0,86000.0,28.94,29.04,28.84,29.0,86000.0
2008-08-15 12:10:00,29.0,29.08,28.95,29.01,24400.0,29.0,29.08,28.95,29.01,24400.0
2008-08-15 12:20:00,29.02,29.04,28.95,29.0,15200.0,29.02,29.04,28.95,29.0,15200.0
2008-08-15 12:30:00,28.99,29.01,28.95,29.0,19900.0,28.99,29.01,28.95,29.0,19900.0
2008-08-15 12:40:00,29.0,29.04,28.94,28.95,19200.0,29.0,29.04,28.94,28.95,19200.0
2008-08-15 12:50:00,28.95,29.0,28.95,28.95,22700.0,28.95,29.0,28.95,28.95,22700.0
2008-08-15 13:00:00,28.95,29.0,28.93,29.0,26000.0,28.95,29.0,28.93,29.0,26000.0
2008-08-15 13:10:00,28.99,29.0,28.89,28.93,20400.0,28.99,29.0,28.89,28.93,20400.0
2008-08-15 13:20:00,28.92,28.97,28.9,28.93,18900.0,28.92,28.97,28.9,28.93,18900.0
2008-08-15 13:30:00,28.93,28.98,28.91,28.92,20700.0,28.93,28.98,28.91,28.92,20700.0
2008-08-15 13:40:00,28.92,28.93,28.86,28.91,34100.0,28.92,28.93,28.86,28.91,34100.0
2008-08-15 13:50:00,28.91,28.93,28.84,28.87,36300.0,28.91,28.93,28.84,28.87,36300.0
2008-08-15 14:00:00,28.87,28.89,28.75,28.79,35500.0,28.87,28.89,28.75,28.79,35500.0
2008-08-15 14:10:00,28.79,28.93,28.79,28.92,31700.0,28.79,28.93,28.79,28.92,31700.0
2008-08-15 14:20:00,28.91,28.95,28.76,28.77,59700.0,28.91,28.95,28.76,28.77,59700.0
2008-08-15 14:30:00,28.78,28.79,28.65,28.68,54400.0,28.78,28.79,28.65,28.68,54400.0
2008-08-15 14:40:00,28.68,28.74,28.6,28.73,25700.0,28.68,28.74,28.6,28.73,25700.0
2008-08-15 14:50:00,28.72,28.78,28.72,28.75,50300.0,28.72,28.78,28.72,28.75,50300.0
2008-08-15 15:00:00,28.74,28.8,28.74,28.76,50700.0,28.74,28.8,28.74,28.76,50700.0
2008-08-15 15:10:00,28.77,28.8,28.65,28.66,47900.0,28.77,28.8,28.65,28.66,47900.0
2008-08-15 15:20:00,28.65,28.67,28.61,28.62,57200.0,28.65,28.67,28.61,28.62,57200.0
2008-08-15 15:30:00,28.63,28.63,28.5,28.51,88600.0,28.63,28.63,28.5,28.51,88600.0
2008-08-15 15:40:00,28.5,28.57,28.32,28.51,282100.0,28.5,28.57,28.32,28.51,282100.0
2008-08-15 15:50:00,28.5,28.55,28.46,28.46,157300.0,28.5,28.55,28.46,28.46,157300.0
2008-08-18 09:30:00,28.99,29.12,28.81,28.87,83700.0,28.99,29.12,28.81,28.87,83700.0
2008-08-18 09:40:00,28.85,28.86,28.57,28.71,48200.0,28.85,28.86,28.57,28.71,48200.0
2008-08-18 09:50:00,28.65,28.71,28.51,28.59,92500.0,28.65,28.71,28.51,28.59,92500.0
2008-08-18 10:00:00,28.6,28.66,28.46,28.46,186300.0,28.6,28.66,28.46,28.46,186300.0
2008-08-18 10:10:00,28.46,28.46,28.18,28.23,38900.0,28.46,28.46,28.18,28.23,38900.0
2008-08-18 10:20:00,28.23,28.44,28.22,28.44,25300.0,28.23,28.44,28.22,28.44,25300.0
2008-08-18 10:30:00,28.44,28.7,28.4,28.63,118900.0,28.44,28.7,28.4,28.63,118900.0
2008-08-18 10:40:00,28.62,28.78,28.58,28.73,51300.0,28.62,28.78,28.58,28.73,51300.0
2008-08-18 10:50:00,28.73,28.8,28.68,28.75,64500.0,28.73,28.8,28.68,28.75,64500.0
2008-08-18 11:00:00,28.75,28.77,28.69,28.73,69200.0,28.75,28.77,28.69,28.73,69200.0
2008-08-18 11:10:00,28.74,28.75,28.65,28.71,27000.0,28.74,28.75,28.65,28.71,27000.0
2008-08-18 11:20:00,28.7,28.75,28.62,28.66,25400.0,28.7,28.75,28.62,28.66,25400.0
2008-08-18 11:30:00,28.67,28.69,28.61,28.65,11800.0,28.67,28.69,28.61,28.65,11800.0
2008-08-18 11:40:00,28.64,28.66,28.6,28.62,16000.0,28.64,28.66,28.6,28.62,16000.0
2008-08-18 11:50:00,28.61,28.63,28.5,28.51,15600.0,28.61,28.63,28.5,28.51,15600.0
2008-08-18 12:00:00,28.51,28.55,28.5,28.52,20700.0,28.51,28.55,28.5,28.52,20700.0
2008-08-18 12:10:00,28.54,28.56,28.42,28.42,18900.0,28.54,28.56,28.42,28.42,18900.0
2008-08-18 12:20:00,28.41,28.45,28.36,28.4,15600.0,28.41,28.45,28.36,28.4,15600.0
2008-08-18 12:30:00,28.41,28.41,28.16,28.17,21700.0,28.41,28.41,28.16,28.17,21700.0
2008-08-18 12:40:00,28.17,28.18,28.06,28.13,31800.0,28.17,28.18,28.06,28.13,31800.0
2008-08-18 12:50:00,28.15,28.22,28.11,28.2,20700.0,28.15,28.22,28.11,28.2,20700.0
2008-08-18 13:00:00,28.23,28.34,28.23,28.32,12500.0,28.23,28.34,28.23,28.32,12500.0
2008-08-18 13:10:00,28.32,28.75,28.28,28.29,104400.0,28.32,28.75,28.28,28.29,104400.0
2008-08-18 13:20:00,28.28,28.31,28.17,28.17,20500.0,28.28,28.31,28.17,28.17,20500.0
2008-08-18 13:30:00,28.17,28.17,28.08,28.12,22600.0,28.17,28.17,28.08,28.12,22600.0
2008-08-18 13:40:00,28.11,28.11,28.0,28.01,36000.0,28.11,28.11,28.0,28.01,36000.0
2008-08-18 13:50:00,28.01,28.1,27.97,27.97,30400.0,28.01,28.1,27.97,27.97,30400.0
2008-08-18 14:00:00,27.97,28.01,27.91,27.93,31600.0,27.97,28.01,27.91,27.93,31600.0
2008-08-18 14:10:00,27.93,28.02,27.91,27.91,23000.0,27.93,28.02,27.91,27.91,23000.0
2008-08-18 14:20:00,27.91,27.95,27.81,27.81,97500.0,27.91,27.95,27.81,27.81,97500.0
2008-08-18 14:30:00,27.83,27.83,27.64,27.64,179700.0,27.83,27.83,27.64,27.64,179700.0
2008-08-18 14:40:00,27.64,27.73,27.56,27.66,109100.0,27.64,27.73,27.56,27.66,109100.0
2008-08-18 14:50:00,27.66,27.69,27.59,27.67,48300.0,27.66,27.69,27.59,27.67,48300.0
2008-08-18 15:00:00,27.67,27.68,27.47,27.54,102300.0,27.67,27.68,27.47,27.54,102300.0
2008-08-18 15:10:00,27.54,27.68,27.49,27.65,102900.0,27.54,27.68,27.49,27.65,102900.0
2008-08-18 15:20:00,27.65,27.77,27.59,27.71,75800.0,27.65,27.77,27.59,27.71,75800.0
2008-08-18 15:30:00,27.71,27.8,27.67,27.79,70200.0,27.71,27.8,27.67,27.79,70200.0
2008-08-18 15:40:00,27.79,27.85,27.7,27.8,128700.0,27.79,27.85,27.7,27.8,128700.0
2008-08-18 15:50:00,27.81,27.83,27.67,27.72,187600.0,27.81,27.83,27.67,27.72,187600.0
2008-08-19 09:30:00,27.79,28.2,27.38,28.07,124500.0,27.79,28.2,27.38,28.07,124500.0
2008-08-19 09:40:00,28.06,28.16,27.97,28.01,118200.0,28.06,28.16,27.97,28.01,118200.0
2008-08-19 09:50:00,27.98,28.38,27.92,28.31,113900.0,27.98,28.38,27.92,28.31,113900.0
2008-08-19 10:00:00,28.33,28.47,28.3,28.38,99000.0,28.33,28.47,28.3,28.38,99000.0
2008-08-19 10:10:00,28.4,28.43,28.32,28.34,45600.0,28.4,28.43,28.32,28.34,45600.0
2008-08-19 10:20:00,28.35,28.38,28.27,28.3,44600.0,28.35,28.38,28.27,28.3,44600.0
2008-08-19 10:30:00,28.33,28.44,28.33,28.42,48200.0,28.33,28.44,28.33,28.42,48200.0
2008-08-19 10:40:00,28.41,28.45,28.25,28.29,54700.0,28.41,28.45,28.25,28.29,54700.0
2008-08-19 10:50:00,28.28,28.36,28.21,28.21,48600.0,28.28,28.36,28.21,28.21,48600.0
2008-08-19 11:00:00,28.22,28.23,28.1,28.12,36300.0,28.22,28.23,28.1,28.12,36300.0
2008-08-19 11:10:00,28.11,28.12,28.0,28.01,77600.0,28.11,28.12,28.0,28.01,77600.0
2008-08-19 11:20:00,28.01,28.11,28.0,28.11,78600.0,28.01,28.11,28.0,28.11,78600.0
2008-08-19 11:30:00,28.1,28.14,28.04,28.06,67000.0,28.1,28.14,28.04,28.06,67000.0
2008-08-19 11:40:00,28.05,28.08,28.03,28.08,49100.0,28.05,28.08,28.03,28.08,49100.0
2008-08-19 11:50:00,28.07,28.16,28.07,28.14,39300.0,28.07,28.16,28.07,28.14,39300.0
2008-08-19 12:00:00,28.1,28.1,28.03,28.04,54800.0,28.1,28.1,28.03,28.04,54800.0
2008-08-19 12:10:00,28.03,28.05,28.01,28.04,41100.0,28.03,28.05,28.01,28.04,41100.0
2008-08-19 12:20:00,28.04,28.06,27.88,28.03,84800.0,28.04,28.06,27.88,28.03,84800.0
2008-08-19 12:30:00,28.03,28.14,28.03,28.09,34500.0,28.03,28.14,28.03,28.09,34500.0
2008-08-19 12:40:00,28.08,28.09,28.0,28.02,64200.0,28.08,28.09,28.0,28.02,64200.0
2008-08-19 12:50:00,28.01,28.02,27.99,27.99,57000.0,28.01,28.02,27.99,27.99,57000.0
2008-08-19 13:00:00,27.99,28.01,27.93,27.98,133000.0,27.99,28.01,27.93,27.98,133000.0
2008-08-19 13:10:00,27.97,27.99,27.94,27.98,88500.0,27.97,27.99,27.94,27.98,88500.0
2008-08-19 13:20:00,27.98,28.0,27.95,27.97,90300.0,27.98,28.0,27.95,27.97,90300.0
2008-08-19 13:30:00,27.97,28.0,27.94,27.96,65600.0,27.97,28.0,27.94,27.96,65600.0
2008-08-19 13:40:00,27.95,27.96,27.9,27.92,56400.0,27.95,27.96,27.9,27.92,56400.0
2008-08-19 13:50:00,27.91,27.92,27.9,27.9,39900.0,27.91,27.92,27.9,27.9,39900.0
2008-08-19 14:00:00,27.9,27.95,27.9,27.95,48100.0,27.9,27.95,27.9,27.95,48100.0
2008-08-19 14:10:00,27.94,28.05,27.94,28.03,79000.0,27.94,28.05,27.94,28.03,79000.0
2008-08-19 14:20:00,28.02,28.04,27.99,28.01,57400.0,28.02,28.04,27.99,28.01,57400.0
2008-08-19 14:30:00,28.01,28.08,28.0,28.03,39900.0,28.01,28.08,28.0,28.03,39900.0
2008-08-19 14:40:00,28.03,28.08,28.02,28.02,44600.0,28.03,28.08,28.02,28.02,44600.0
2008-08-19 14:50:00,28.02,28.09,28.02,28.09,62000.0,28.02,28.09,28.02,28.09,62000.0
2008-08-19 15:00:00,28.08,28.1,28.05,28.07,82300.0,28.08,28.1,28.05,28.07,82300.0
2008-08-19 15:10:00,28.07,28.13,28.06,28.13,63900.0,28.07,28.13,28.06,28.13,63900.0
2008-08-19 15:20:00,28.12,28.21,28.07,28.18,109000.0,28.12,28.21,28.07,28.18,109000.0
2008-08-19 15:30:00,28.18,28.29,28.16,28.17,127600.0,28.18,28.29,28.16,28.17,127600.0
2008-08-19 15:40:00,28.17,28.2,28.17,28.18,158900.0,28.17,28.2,28.17,28.18,158900.0
2008-08-19 15:50:00,28.18,28.19,28.1,28.15,319900.0,28.18,28.19,28.1,28.15,319900.0
2008-08-20 09:30:00,28.31,28.41,28.1,28.18,76500.0,28.31,28.41,28.1,28.18,76500.0
2008-08-20 09:40:00,28.19,28.19,27.97,27.97,72300.0,28.19,28.19,27.97,27.97,72300.0
2008-08-20 09:50:00,27.98,27.98,27.75,27.94,197700.0,27.98,27.98,27.75,27.94,197700.0
2008-08-20 10:00:00,27.94,27.95,27.84,27.95,91400.0,27.94,27.95,27.84,27.95,91400.0
2008-08-20 10:10:00,27.95,28.01,27.92,27.96,42400.0,27.95,28.01,27.92,27.96,42400.0
2008-08-20 10:20:00,27.95,27.96,27.68,27.72,63200.0,27.95,27.96,27.68,27.72,63200.0
2008-08-20 10:30:00,27.75,27.86,27.7,27.81,35200.0,27.75,27.86,27.7,27.81,35200.0
2008-08-20 10:40:00,27.79,27.86,27.6,27.65,76000.0,27.79,27.86,27.6,27.65,76000.0
2008-08-20 10:50:00,27.66,27.99,27.66,27.92,49300.0,27.66,27.99,27.66,27.92,49300.0
2008-08-20 11:00:00,27.92,27.94,27.75,27.8,22000.0,27.92,27.94,27.75,27.8,22000.0
2008-08-20 11:10:00,27.8,27.87,27.72,27.72,43100.0,27.8,27.87,27.72,27.72,43100.0
2008-08-20 11:20:00,27.72,27.79,27.72,27.77,14600.0,27.72,27.79,27.72,27.77,14600.0
2008-08-20 11:30:00,27.77,27.78,27.58,27.61,42900.0,27.77,27.78,27.58,27.61,42900.0
2008-08-20 11:40:00,27.63,27.65,27.55,27.58,27600.0,27.63,27.65,27.55,27.58,27600.0
2008-08-20 11:50:00,27.58,27.63,27.56,27.56,20300.0,27.58,27.63,27.56,27.56,20300.0
2008-08-20 12:00:00,27.55,27.58,27.45,27.51,23900.0,27.55,27.58,27.45,27.51,23900.0
2008-08-20 12:10:00,27.48,27.48,27.3,27.36,36800.0,27.48,27.48,27.3,27.36,36800.0
2008-08-20 12:20:00,27.36,27.37,27.31,27.34,42300.0,27.36,27.37,27.31,27.34,42300.0
2008-08-20 12:30:00,27.34,27.39,27.31,27.34,29600.0,27.34,27.39,27.31,27.34,29600.0
2008-08-20 12:40:00,27.33,27.46,27.26,27.26,58400.0,27.33,27.46,27.26,27.26,58400.0
2008-08-20 12:50:00,27.26,27.27,27.22,27.23,17000.0,27.26,27.27,27.22,27.23,17000.0
2008-08-20 13:00:00,27.23,27.25,27.2,27.22,64800.0,27.23,27.25,27.2,27.22,64800.0
2008-08-20 13:10:00,27.22,27.29,27.18,27.28,135400.0,27.22,27.29,27.18,27.28,135400.0
2008-08-20 13:20:00,27.28,27.29,27.16,27.23,254800.0,27.28,27.29,27.16,27.23,254800.0
2008-08-20 13:30:00,27.23,27.23,26.85,26.94,224900.0,27.23,27.23,26.85,26.94,224900.0
2008-08-20 13:40:00,26.94,27.06,26.9,27.06,27800.0,26.94,27.06,26.9,27.06,27800.0
2008-08-20 13:50:00,27.06,27.11,27.04,27.06,23200.0,27.06,27.11,27.04,27.06,23200.0
2008-08-20 14:00:00,27.06,27.07,26.86,26.91,76400.0,27.06,27.07,26.86,26.91,76400.0
2008-08-20 14:10:00,26.91,26.92,26.71,26.72,49500.0,26.91,26.92,26.71,26.72,49500.0
2008-08-20 14:20:00,26.72,26.88,26.58,26.58,170100.0,26.72,26.88,26.58,26.58,170100.0
2008-08-20 14:30:00,26.58,26.6,26.52,26.6,91600.0,26.58,26.6,26.52,26.6,91600.0
2008-08-20 14:40:00,26.6,26.61,26.56,26.57,126600.0,26.6,26.61,26.56,26.57,126600.0
2008-08-20 14:50:00,26.56,26.62,26.54,26.61,76400.0,26.56,26.62,26.54,26.61,76400.0
2008-08-20 15:00:00,26.6,26.61,26.47,26.49,118500.0,26.6,26.61,26.47,26.49,118500.0
2008-08-20 15:10:00,26.48,26.51,26.3,26.3,123600.0,26.48,26.51,26.3,26.3,123600.0
2008-08-20 15:20:00,26.3,26.31,26.19,26.22,252900.0,26.3,26.31,26.19,26.22,252900.0
2008-08-20 15:30:00,26.21,26.25,26.03,26.17,357400.0,26.21,26.25,26.03,26.17,357400.0
2008-08-20 15:40:00,26.17,26.29,26.08,26.13,388000.0,26.17,26.29,26.08,26.13,388000.0
2008-08-20 15:50:00,26.13,26.36,26.05,26.36,354100.0,26.13,26.36,26.05,26.36,354100.0
2008-08-21 09:30:00,26.52,26.99,26.42,26.46,127900.0,26.52,26.99,26.42,26.46,127900.0
2008-08-21 09:40:00,26.44,26.44,26.19,26.24,71000.0,26.44,26.44,26.19,26.24,71000.0
2008-08-21 09:50:00,26.25,26.28,26.01,26.13,140800.0,26.25,26.28,26.01,26.13,140800.0
2008-08-21 10:00:00,26.15,26.35,26.02,26.02,149300.0,26.15,26.35,26.02,26.02,149300.0
2008-08-21 10:10:00,26.02,26.33,26.02,26.29,67700.0,26.02,26.33,26.02,26.29,67700.0
2008-08-21 10:20:00,26.31,26.47,26.28,26.43,71300.0,26.31,26.47,26.28,26.43,71300.0
2008-08-21 10:30:00,26.43,26.53,26.31,26.42,91600.0,26.43,26.53,26.31,26.42,91600.0
2008-08-21 10:40:00,26.41,26.51,26.36,26.49,62600.0,26.41,26.51,26.36,26.49,62600.0
2008-08-21 10:50:00,26.48,26.54,26.44,26.51,70200.0,26.48,26.54,26.44,26.51,70200.0
2008-08-21 11:00:00,26.51,26.51,26.35,26.37,60900.0,26.51,26.51,26.35,26.37,60900.0
2008-08-21 11:10:00,26.37,26.41,26.32,26.33,46200.0,26.37,26.41,26.32,26.33,46200.0
2008-08-21 11:20:00,26.33,26.39,26.25,26.38,30500.0,26.33,26.39,26.25,26.38,30500.0
2008-08-21 11:30:00,26.38,26.38,26.2,26.23,42600.0,26.38,26.38,26.2,26.23,42600.0
2008-08-21 11:40:00,26.24,26.32,26.18,26.18,26200.0,26.24,26.32,26.18,26.18,26200.0
2008-08-21 11:50:00,26.18,26.23,26.14,26.23,40500.0,26.18,26.23,26.14,26.23,40500.0
2008-08-21 12:00:00,26.24,26.36,26.23,26.33,45900.0,26.24,26.36,26.23,26.33,45900.0
2008-08-21 12:10:00,26.33,26.35,26.29,26.33,27600.0,26.33,26.35,26.29,26.33,27600.0
2008-08-21 12:20:00,26.33,26.34,26.15,26.17,60900.0,26.33,26.34,26.15,26.17,60900.0
2008-08-21 12:30:00,26.19,26.23,26.18,26.22,38000.0,26.19,26.23,26.18,26.22,38000.0
2008-08-21 12:40:00,26.23,26.23,26.15,26.16,33500.0,26.23,26.23,26.15,26.16,33500.0
2008-08-21 12:50:00,26.16,26.16,26.05,26.05,36300.0,26.16,26.16,26.05,26.05,36300.0
2008-08-21 13:00:00,26.06,26.08,25.97,26.01,65000.0,26.06,26.08,25.97,26.01,65000.0
2008-08-21 13:10:00,26.02,26.07,25.98,26.05,68900.0,26.02,26.07,25.98,26.05,68900.0
2008-08-21 13:20:00,26.05,26.06,26.02,26.05,28500.0,26.05,26.06,26.02,26.05,28500.0
2008-08-21 13:30:00,26.06,26.25,26.06,26.23,43500.0,26.06,26.25,26.06,26.23,43500.0
2008-08-21 13:40:00,26.23,26.24,26.13,26.22,26300.0,26.23,26.24,26.13,26.22,26300.0
2008-08-21 13:50:00,26.25,26.29,26.16,26.28,143900.0,26.25,26.29,26.16,26.28,143900.0
2008-08-21 14:00:00,26.28,26.32,26.24,26.26,42800.0,26.28,26.32,26.24,26.26,42800.0
2008-08-21 14:10:00,26.24,26.36,26.19,26.25,47000.0,26.24,26.36,26.19,26.25,47000.0
2008-08-21 14:20:00,26.24,26.36,26.22,26.29,35400.0,26.24,26.36,26.22,26.29,35400.0
2008-08-21 14:30:00,26.3,26.41,26.3,26.4,38200.0,26.3,26.41,26.3,26.4,38200.0
2008-08-21 14:40:00,26.4,26.47,26.35,26.37,56100.0,26.4,26.47,26.35,26.37,56100.0
2008-08-21 14:50:00,26.38,26.42,26.35,26.42,61700.0,26.38,26.42,26.35,26.42,61700.0
2008-08-21 15:00:00,26.42,26.53,26.41,26.51,146100.0,26.42,26.53,26.41,26.51,146100.0
2008-08-21 15:10:00,26.51,26.66,26.5,26.66,128800.0,26.51,26.66,26.5,26.66,128800.0
2008-08-21 15:20:00,26.65,26.66,26.46,26.52,129800.0,26.65,26.66,26.46,26.52,129800.0
2008-08-21 15:30:00,26.51,26.74,26.49,26.73,141200.0,26.51,26.74,26.49,26.73,141200.0
2008-08-21 15:40:00,26.72,26.88,26.72,26.85,204700.0,26.72,26.88,26.72,26.85,204700.0
2008-08-21 15:50:00,26.85,26.86,26.75,26.8,228400.0,26.85,26.86,26.75,26.8,228400.0
2008-08-22 09:30:00,26.83,27.0,26.63,26.63,34400.0,26.83,27.0,26.63,26.63,34400.0
2008-08-22 09:40:00,26.62,27.03,26.62,27.03,73600.0,26.62,27.03,26.62,27.03,73600.0
2008-08-22 09:50:00,27.01,27.11,26.88,27.11,48000.0,27.01,27.11,26.88,27.11,48000.0
2008-08-22 10:00:00,27.12,27.2,26.98,27.06,55200.0,27.12,27.2,26.98,27.06,55200.0
2008-08-22 10:10:00,27.06,27.14,26.97,27.14,41700.0,27.06,27.14,26.97,27.14,41700.0
2008-08-22 10:20:00,27.14,27.15,27.07,27.14,25700.0,27.14,27.15,27.07,27.14,25700.0
2008-08-22 10:30:00,27.15,27.16,27.05,27.11,22500.0,27.15,27.16,27.05,27.11,22500.0
2008-08-22 10:40:00,27.1,27.13,27.04,27.13,37300.0,27.1,27.13,27.04,27.13,37300.0
2008-08-22 10:50:00,27.12,27.16,27.05,27.06,12000.0,27.12,27.16,27.05,27.06,12000.0
2008-08-22 11:00:00,27.06,27.07,27.0,27.05,25900.0,27.06,27.07,27.0,27.05,25900.0
2008-08-22 11:10:00,27.06,27.09,27.03,27.07,18100.0,27.06,27.09,27.03,27.07,18100.0
2008-08-22 11:20:00,27.07,27.1,27.01,27.09,31500.0,27.07,27.1,27.01,27.09,31500.0
2008-08-22 11:30:00,27.11,27.13,27.01,27.02,17000.0,27.11,27.13,27.01,27.02,17000.0
2008-08-22 11:40:00,27.01,27.15,26.99,27.1,44100.0,27.01,27.15,26.99,27.1,44100.0
2008-08-22 11:50:00,27.11,27.13,27.06,27.12,15600.0,27.11,27.13,27.06,27.12,15600.0
2008-08-22 12:00:00,27.1,27.1,26.99,27.01,31600.0,27.1,27.1,26.99,27.01,31600.0
2008-08-22 12:10:00,27.01,27.06,26.98,27.06,59300.0,27.01,27.06,26.98,27.06,59300.0
2008-08-22 12:20:00,27.04,27.07,27.02,27.03,27100.0,27.04,27.07,27.02,27.03,27100.0
2008-08-22 12:30:00,27.03,27.06,27.01,27.05,16000.0,27.03,27.06,27.01,27.05,16000.0
2008-08-22 12:40:00,27.05,27.12,27.04,27.06,17900.0,27.05,27.12,27.04,27.06,17900.0
2008-08-22 12:50:00,27.06,27.11,27.02,27.09,28400.0,27.06,27.11,27.02,27.09,28400.0
2008-08-22 13:00:00,27.09,27.1,27.01,27.05,47400.0,27.09,27.1,27.01,27.05,47400.0
2008-08-22 13:10:00,27.05,27.07,27.01,27.04,134300.0,27.05,27.07,27.01,27.04,134300.0
2008-08-22 13:20:00,27.05,27.05,27.01,27.04,65100.0,27.05,27.05,27.01,27.04,65100.0
2008-08-22 13:30:00,27.03,27.06,27.01,27.03,35200.0,27.03,27.06,27.01,27.03,35200.0
2008-08-22 13:40:00,27.03,27.04,27.01,27.04,11600.0,27.03,27.04,27.01,27.04,11600.0
2008-08-22 13:50:00,27.04,27.04,27.03,27.04,16200.0,27.04,27.04,27.03,27.04,16200.0
2008-08-22 14:00:00,27.04,27.04,26.96,26.99,53100.0,27.04,27.04,26.96,26.99,53100.0
2008-08-22 14:10:00,27.0,27.03,26.97,27.0,41400.0,27.0,27.03,26.97,27.0,41400.0
2008-08-22 14:20:00,27.0,27.04,27.0,27.04,40900.0,27.0,27.04,27.0,27.04,40900.0
2008-08-22 14:30:00,27.03,27.04,26.99,27.01,82700.0,27.03,27.04,26.99,27.01,82700.0
2008-08-22 14:40:00,27.01,27.04,27.0,27.01,54500.0,27.01,27.04,27.0,27.01,54500.0
2008-08-22 14:50:00,27.01,27.04,27.01,27.04,25300.0,27.01,27.04,27.01,27.04,25300.0
2008-08-22 15:00:00,27.03,27.13,27.03,27.12,57300.0,27.03,27.13,27.03,27.12,57300.0
2008-08-22 15:10:00,27.12,27.17,27.09,27.1,63600.0,27.12,27.17,27.09,27.1,63600.0
2008-08-22 15:20:00,27.1,27.14,27.09,27.12,56700.0,27.1,27.14,27.09,27.12,56700.0
2008-08-22 15:30:00,27.13,27.14,27.07,27.08,73900.0,27.13,27.14,27.07,27.08,73900.0
2008-08-22 15:40:00,27.09,27.14,27.09,27.13,56300.0,27.09,27.14,27.09,27.13,56300.0
2008-08-22 15:50:00,27.13,27.14,26.99,27.06,332200.0,27.13,27.14,26.99,27.06,332200.0
2008-08-25 09:30:00,26.85,26.94,26.37,26.6,34100.0,26.85,26.94,26.37,26.6,34100.0
2008-08-25 09:40:00,26.63,26.77,26.53,26.68,40800.0,26.63,26.77,26.53,26.68,40800.0
2008-08-25 09:50:00,26.7,26.74,26.46,26.47,23400.0,26.7,26.74,26.46,26.47,23400.0
2008-08-25 10:00:00,26.47,26.8,26.46,26.76,53900.0,26.47,26.8,26.46,26.76,53900.0
2008-08-25 10:10:00,26.74,27.12,26.74,27.12,63700.0,26.74,27.12,26.74,27.12,63700.0
2008-08-25 10:20:00,27.12,27.17,27.0,27.04,80500.0,27.12,27.17,27.0,27.04,80500.0
2008-08-25 10:30:00,27.04,27.04,26.95,26.95,21200.0,27.04,27.04,26.95,26.95,21200.0
2008-08-25 10:40:00,26.95,27.03,26.88,26.89,17200.0,26.95,27.03,26.88,26.89,17200.0
2008-08-25 10:50:00,26.88,26.89,26.67,26.73,33200.0,26.88,26.89,26.67,26.73,33200.0
2008-08-25 11:00:00,26.73,26.79,26.7,26.73,28000.0,26.73,26.79,26.7,26.73,28000.0
2008-08-25 11:10:00,26.73,26.81,26.7,26.78,39200.0,26.73,26.81,26.7,26.78,39200.0
2008-08-25 11:20:00,26.77,26.84,26.76,26.81,31900.0,26.77,26.84,26.76,26.81,31900.0
2008-08-25 11:30:00,26.8,26.9,26.8,26.87,27200.0,26.8,26.9,26.8,26.87,27200.0
2008-08-25 11:40:00,26.87,26.9,26.83,26.87,19800.0,26.87,26.9,26.83,26.87,19800.0
2008-08-25 11:50:00,26.88,26.89,26.69,26.74,72800.0,26.88,26.89,26.69,26.74,72800.0
2008-08-25 12:00:00,26.72,26.72,26.53,26.62,36000.0,26.72,26.72,26.53,26.62,36000.0
2008-08-25 12:10:00,26.6,26.62,26.4,26.52,43200.0,26.6,26.62,26.4,26.52,43200.0
2008-08-25 12:20:00,26.53,26.58,26.5,26.52,50900.0,26.53,26.58,26.5,26.52,50900.0
2008-08-25 12:30:00,26.53,26.58,26.48,26.57,44100.0,26.53,26.58,26.48,26.57,44100.0
2008-08-25 12:40:00,26.57,26.64,26.57,26.63,20300.0,26.57,26.64,26.57,26.63,20300.0
2008-08-25 12:50:00,26.61,26.67,26.58,26.66,15700.0,26.61,26.67,26.58,26.66,15700.0
2008-08-25 13:00:00,26.66,26.69,26.6,26.64,23200.0,26.66,26.69,26.6,26.64,23200.0
2008-08-25 13:10:00,26.63,26.64,26.53,26.57,17400.0,26.63,26.64,26.53,26.57,17400.0
2008-08-25 13:20:00,26.59,26.62,26.55,26.58,10900.0,26.59,26.62,26.55,26.58,10900.0
2008-08-25 13:30:00,26.56,26.6,26.51,26.57,12500.0,26.56,26.6,26.51,26.57,12500.0
2008-08-25 13:40:00,26.59,26.67,26.52,26.67,31500.0,26.59,26.67,26.52,26.67,31500.0
2008-08-25 13:50:00,26.67,26.71,26.63,26.67,23300.0,26.67,26.71,26.63,26.67,23300.0
2008-08-25 14:00:00,26.67,26.7,26.63,26.67,14700.0,26.67,26.7,26.63,26.67,14700.0
2008-08-25 14:10:00,26.66,26.69,26.62,26.65,16900.0,26.66,26.69,26.62,26.65,16900.0
2008-08-25 14:20:00,26.66,26.69,26.63,26.66,23400.0,26.66,26.69,26.63,26.66,23400.0
2008-08-25 14:30:00,26.65,26.71,26.64,26.71,28900.0,26.65,26.71,26.64,26.71,28900.0
2008-08-25 14:40:00,26.7,26.76,26.69,26.76,52300.0,26.7,26.76,26.69,26.76,52300.0
2008-08-25 14:50:00,26.75,26.75,26.67,26.73,26500.0,26.75,26.75,26.67,26.73,26500.0
2008-08-25 15:00:00,26.71,26.77,26.64,26.64,28000.0,26.71,26.77,26.64,26.64,28000.0
2008-08-25 15:10:00,26.64,26.68,26.6,26.63,39800.0,26.64,26.68,26.6,26.63,39800.0
2008-08-25 15:20:00,26.64,26.73,26.6,26.69,46800.0,26.64,26.73,26.6,26.69,46800.0
2008-08-25 15:30:00,26.68,26.69,26.6,26.61,41100.0,26.68,26.69,26.6,26.61,41100.0
2008-08-25 15:40:00,26.61,26.66,26.58,26.64,92100.0,26.61,26.66,26.58,26.64,92100.0
2008-08-25 15:50:00,26.63,26.7,26.61,26.67,211700.0,26.63,26.7,26.61,26.67,211700.0
2008-08-26 09:30:00,26.51,26.87,26.5,26.69,59000.0,26.51,26.87,26.5,26.69,59000.0
2008-08-26 09:40:00,26.7,26.85,26.6,26.74,21400.0,26.7,26.85,26.6,26.74,21400.0
2008-08-26 09:50:00,26.74,27.0,26.72,26.95,33500.0,26.74,27.0,26.72,26.95,33500.0
2008-08-26 10:00:00,26.96,27.36,26.96,27.05,92300.0,26.96,27.36,26.96,27.05,92300.0
2008-08-26 10:10:00,27.04,27.11,27.0,27.07,42100.0,27.04,27.11,27.0,27.07,42100.0
2008-08-26 10:20:00,27.08,27.29,27.08,27.28,24100.0,27.08,27.29,27.08,27.28,24100.0
2008-08-26 10:30:00,27.28,27.38,27.26,27.33,43900.0,27.28,27.38,27.26,27.33,43900.0
2008-08-26 10:40:00,27.33,27.44,27.32,27.39,28400.0,27.33,27.44,27.32,27.39,28400.0
2008-08-26 10:50:00,27.37,27.38,27.33,27.34,27500.0,27.37,27.38,27.33,27.34,27500.0
2008-08-26 11:00:00,27.34,27.4,27.17,27.25,92400.0,27.34,27.4,27.17,27.25,92400.0
2008-08-26 11:10:00,27.25,27.25,27.17,27.19,43300.0,27.25,27.25,27.17,27.19,43300.0
2008-08-26 11:20:00,27.17,27.18,27.1,27.18,27400.0,27.17,27.18,27.1,27.18,27400.0
2008-08-26 11:30:00,27.18,27.34,27.15,27.34,21500.0,27.18,27.34,27.15,27.34,21500.0
2008-08-26 11:40:00,27.35,27.41,27.34,27.35,25800.0,27.35,27.41,27.34,27.35,25800.0
2008-08-26 11:50:00,27.35,27.4,27.34,27.34,21000.0,27.35,27.4,27.34,27.34,21000.0
2008-08-26 12:00:00,27.31,27.36,27.3,27.34,15300.0,27.31,27.36,27.3,27.34,15300.0
2008-08-26 12:10:00,27.34,27.34,27.28,27.32,13600.0,27.34,27.34,27.28,27.32,13600.0
2008-08-26 12:20:00,27.32,27.35,27.21,27.23,21600.0,27.32,27.35,27.21,27.23,21600.0
2008-08-26 12:30:00,27.22,27.25,27.19,27.19,16000.0,27.22,27.25,27.19,27.19,16000.0
2008-08-26 12:40:00,27.19,27.27,27.16,27.23,20300.0,27.19,27.27,27.16,27.23,20300.0
2008-08-26 12:50:00,27.23,27.24,27.2,27.21,27300.0,27.23,27.24,27.2,27.21,27300.0
2008-08-26 13:00:00,27.21,27.22,27.14,27.14,25300.0,27.21,27.22,27.14,27.14,25300.0
2008-08-26 13:10:00,27.17,27.2,27.15,27.19,7000.0,27.17,27.2,27.15,27.19,7000.0
2008-08-26 13:20:00,27.19,27.21,27.17,27.19,14700.0,27.19,27.21,27.17,27.19,14700.0
2008-08-26 13:30:00,27.19,27.2,27.06,27.14,17800.0,27.19,27.2,27.06,27.14,17800.0
2008-08-26 13:40:00,27.13,27.14,27.03,27.05,20200.0,27.13,27.14,27.03,27.05,20200.0
2008-08-26 13:50:00,27.05,27.13,27.05,27.11,28300.0,27.05,27.13,27.05,27.11,28300.0
2008-08-26 14:00:00,27.12,27.16,27.05,27.15,82500.0,27.12,27.16,27.05,27.15,82500.0
2008-08-26 14:10:00,27.15,27.31,27.13,27.24,94000.0,27.15,27.31,27.13,27.24,94000.0
2008-08-26 14:20:00,27.23,27.25,27.1,27.12,57400.0,27.23,27.25,27.1,27.12,57400.0
2008-08-26 14:30:00,27.12,27.21,27.11,27.12,39800.0,27.12,27.21,27.11,27.12,39800.0
2008-08-26 14:40:00,27.12,27.14,27.04,27.06,97700.0,27.12,27.14,27.04,27.06,97700.0
2008-08-26 14:50:00,27.06,27.09,26.99,27.07,77000.0,27.06,27.09,26.99,27.07,77000.0
2008-08-26 15:00:00,27.08,27.18,27.06,27.17,60000.0,27.08,27.18,27.06,27.17,60000.0
2008-08-26 15:10:00,27.18,27.24,27.12,27.15,104600.0,27.18,27.24,27.12,27.15,104600.0
2008-08-26 15:20:00,27.15,27.16,27.03,27.05,61300.0,27.15,27.16,27.03,27.05,61300.0
2008-08-26 15:30:00,27.05,27.22,27.04,27.18,44000.0,27.05,27.22,27.04,27.18,44000.0
2008-08-26 15:40:00,27.17,27.22,27.16,27.19,68600.0,27.17,27.22,27.16,27.19,68600.0
2008-08-26 15:50:00,27.19,27.27,27.16,27.2,100000.0,27.19,27.27,27.16,27.2,100000.0
2008-08-27 09:30:00,27.47,27.48,26.96,27.15,96000.0,27.47,27.48,26.96,27.15,96000.0
2008-08-27 09:40:00,27.15,27.2,27.0,27.15,29700.0,27.15,27.2,27.0,27.15,29700.0
2008-08-27 09:50:00,27.15,27.21,27.12,27.18,37500.0,27.15,27.21,27.12,27.18,37500.0
2008-08-27 10:00:00,27.16,27.22,27.07,27.16,27000.0,27.16,27.22,27.07,27.16,27000.0
2008-08-27 10:10:00,27.15,27.15,27.03,27.15,28400.0,27.15,27.15,27.03,27.15,28400.0
2008-08-27 10:20:00,27.16,27.22,27.15,27.16,27500.0,27.16,27.22,27.15,27.16,27500.0
2008-08-27 10:30:00,27.16,27.23,27.16,27.2,36100.0,27.16,27.23,27.16,27.2,36100.0
2008-08-27 10:40:00,27.2,27.24,27.2,27.2,36900.0,27.2,27.24,27.2,27.2,36900.0
2008-08-27 10:50:00,27.21,27.21,27.07,27.07,31800.0,27.21,27.21,27.07,27.07,31800.0
2008-08-27 11:00:00,27.08,27.08,27.0,27.0,32300.0,27.08,27.08,27.0,27.0,32300.0
2008-08-27 11:10:00,27.01,27.02,26.94,26.99,21600.0,27.01,27.02,26.94,26.99,21600.0
2008-08-27 11:20:00,26.99,27.0,26.78,26.78,61200.0,26.99,27.0,26.78,26.78,61200.0
2008-08-27 11:30:00,26.78,26.8,26.69,26.69,42100.0,26.78,26.8,26.69,26.69,42100.0
2008-08-27 11:40:00,26.69,26.75,26.65,26.72,70400.0,26.69,26.75,26.65,26.72,70400.0
2008-08-27 11:50:00,26.72,26.73,26.68,26.73,40600.0,26.72,26.73,26.68,26.73,40600.0
2008-08-27 12:00:00,26.72,26.72,26.66,26.71,20800.0,26.72,26.72,26.66,26.71,20800.0
2008-08-27 12:10:00,26.72,26.77,26.71,26.76,25700.0,26.72,26.77,26.71,26.76,25700.0
2008-08-27 12:20:00,26.77,26.89,26.75,26.87,22000.0,26.77,26.89,26.75,26.87,22000.0
2008-08-27 12:30:00,26.87,26.91,26.87,26.9,25400.0,26.87,26.91,26.87,26.9,25400.0
2008-08-27 12:40:00,26.9,27.06,26.89,27.06,27100.0,26.9,27.06,26.89,27.06,27100.0
2008-08-27 12:50:00,27.06,27.06,26.96,27.01,24600.0,27.06,27.06,26.96,27.01,24600.0
2008-08-27 13:00:00,27.02,27.03,26.97,26.97,17300.0,27.02,27.03,26.97,26.97,17300.0
2008-08-27 13:10:00,26.98,27.02,26.98,27.01,29600.0,26.98,27.02,26.98,27.01,29600.0
2008-08-27 13:20:00,27.0,27.01,26.94,27.0,30300.0,27.0,27.01,26.94,27.0,30300.0
2008-08-27 13:30:00,27.01,27.08,26.98,27.05,27400.0,27.01,27.08,26.98,27.05,27400.0
2008-08-27 13:40:00,27.08,27.11,27.05,27.08,12800.0,27.08,27.11,27.05,27.08,12800.0
2008-08-27 13:50:00,27.08,27.16,27.04,27.12,31000.0,27.08,27.16,27.04,27.12,31000.0
2008-08-27 14:00:00,27.12,27.13,27.07,27.12,32200.0,27.12,27.13,27.07,27.12,32200.0
2008-08-27 14:10:00,27.12,27.18,27.09,27.18,22300.0,27.12,27.18,27.09,27.18,22300.0
2008-08-27 14:20:00,27.18,27.19,27.13,27.13,24100.0,27.18,27.19,27.13,27.13,24100.0
2008-08-27 14:30:00,27.14,27.15,27.1,27.15,13300.0,27.14,27.15,27.1,27.15,13300.0
2008-08-27 14:40:00,27.15,27.22,27.14,27.19,23000.0,27.15,27.22,27.14,27.19,23000.0
2008-08-27 14:50:00,27.18,27.18,27.04,27.05,94500.0,27.18,27.18,27.04,27.05,94500.0
2008-08-27 15:00:00,27.04,27.09,27.04,27.08,20400.0,27.04,27.09,27.04,27.08,20400.0
2008-08-27 15:10:00,27.09,27.09,26.97,27.0,77500.0,27.09,27.09,26.97,27.0,77500.0
2008-08-27 15:20:00,26.99,27.05,26.95,26.99,41800.0,26.99,27.05,26.95,26.99,41800.0
2008-08-27 15:30:00,27.0,27.0,26.92,26.93,99500.0,27.0,27.0,26.92,26.93,99500.0
2008-08-27 15:40:00,26.94,27.03,26.92,27.03,99900.0,26.94,27.03,26.92,27.03,99900.0
2008-08-27 15:50:00,27.03,27.05,26.99,27.0,178800.0,27.03,27.05,26.99,27.0,178800.0
2008-08-28 09:30:00,27.17,27.33,27.05,27.33,36700.0,27.17,27.33,27.05,27.33,36700.0
2008-08-28 09:40:00,27.33,27.36,27.14,27.15,28300.0,27.33,27.36,27.14,27.15,28300.0
2008-08-28 09:50:00,27.13,27.2,27.05,27.17,17700.0,27.13,27.2,27.05,27.17,17700.0
2008-08-28 10:00:00,27.18,27.2,27.13,27.18,13900.0,27.18,27.2,27.13,27.18,13900.0
2008-08-28 10:10:00,27.18,27.21,27.16,27.19,8100.0,27.18,27.21,27.16,27.19,8100.0
2008-08-28 10:20:00,27.17,27.18,27.16,27.17,9000.0,27.17,27.18,27.16,27.17,9000.0
2008-08-28 10:30:00,27.17,27.18,27.08,27.17,22200.0,27.17,27.18,27.08,27.17,22200.0
2008-08-28 10:40:00,27.17,27.18,27.12,27.17,20700.0,27.17,27.18,27.12,27.17,20700.0
2008-08-28 10:50:00,27.17,27.17,27.11,27.12,10200.0,27.17,27.17,27.11,27.12,10200.0
2008-08-28 11:00:00,27.12,27.13,26.98,26.98,28500.0,27.12,27.13,26.98,26.98,28500.0
2008-08-28 11:10:00,26.98,27.05,26.98,27.05,5200.0,26.98,27.05,26.98,27.05,5200.0
2008-08-28 11:20:00,27.05,27.12,27.0,27.09,14400.0,27.05,27.12,27.0,27.09,14400.0
2008-08-28 11:30:00,27.11,27.17,26.97,26.97,32700.0,27.11,27.17,26.97,26.97,32700.0
2008-08-28 11:40:00,26.98,27.12,26.93,27.12,19700.0,26.98,27.12,26.93,27.12,19700.0
2008-08-28 11:50:00,27.11,27.18,27.1,27.15,23800.0,27.11,27.18,27.1,27.15,23800.0
2008-08-28 12:00:00,27.15,27.15,26.96,26.97,32300.0,27.15,27.15,26.96,26.97,32300.0
2008-08-28 12:10:00,26.97,27.04,26.91,27.04,26200.0,26.97,27.04,26.91,27.04,26200.0
2008-08-28 12:20:00,27.02,27.04,26.93,26.93,13400.0,27.02,27.04,26.93,26.93,13400.0
2008-08-28 12:30:00,26.93,26.96,26.91,26.95,14700.0,26.93,26.96,26.91,26.95,14700.0
2008-08-28 12:40:00,26.95,26.96,26.88,26.88,14300.0,26.95,26.96,26.88,26.88,14300.0
2008-08-28 12:50:00,26.87,26.96,26.85,26.95,14200.0,26.87,26.96,26.85,26.95,14200.0
2008-08-28 13:00:00,26.96,26.97,26.91,26.95,20300.0,26.96,26.97,26.91,26.95,20300.0
2008-08-28 13:10:00,26.95,26.98,26.94,26.96,8700.0,26.95,26.98,26.94,26.96,8700.0
2008-08-28 13:20:00,26.96,27.06,26.96,27.06,26700.0,26.96,27.06,26.96,27.06,26700.0
2008-08-28 13:30:00,27.06,27.12,27.06,27.1,18500.0,27.06,27.12,27.06,27.1,18500.0
2008-08-28 13:40:00,27.1,27.12,27.06,27.06,17400.0,27.1,27.12,27.06,27.06,17400.0
2008-08-28 13:50:00,27.07,27.1,27.05,27.1,8800.0,27.07,27.1,27.05,27.1,8800.0
2008-08-28 14:00:00,27.08,27.1,27.06,27.08,14800.0,27.08,27.1,27.06,27.08,14800.0
2008-08-28 14:10:00,27.08,27.18,27.05,27.16,48800.0,27.08,27.18,27.05,27.16,48800.0
2008-08-28 14:20:00,27.16,27.16,27.08,27.11,17900.0,27.16,27.16,27.08,27.11,17900.0
2008-08-28 14:30:00,27.11,27.19,27.11,27.19,21200.0,27.11,27.19,27.11,27.19,21200.0
2008-08-28 14:40:00,27.2,27.23,27.19,27.19,20000.0,27.2,27.23,27.19,27.19,20000.0
2008-08-28 14:50:00,27.2,27.25,27.2,27.25,27400.0,27.2,27.25,27.2,27.25,27400.0
2008-08-28 15:00:00,27.24,27.28,27.23,27.25,71700.0,27.24,27.28,27.23,27.25,71700.0
2008-08-28 15:10:00,27.25,27.25,27.22,27.24,30800.0,27.25,27.25,27.22,27.24,30800.0
2008-08-28 15:20:00,27.24,27.27,27.19,27.21,59000.0,27.24,27.27,27.19,27.21,59000.0
2008-08-28 15:30:00,27.21,27.27,27.18,27.26,44700.0,27.21,27.27,27.18,27.26,44700.0
2008-08-28 15:40:00,27.27,27.34,27.26,27.3,66000.0,27.27,27.34,27.26,27.3,66000.0
2008-08-28 15:50:00,27.3,27.33,27.25,27.28,72900.0,27.3,27.33,27.25,27.28,72900.0
2008-08-29 09:30:00,27.02,27.16,26.83,27.0,42400.0,27.02,27.16,26.83,27.0,42400.0
2008-08-29 09:40:00,26.98,27.03,26.92,27.0,36300.0,26.98,27.03,26.92,27.0,36300.0
2008-08-29 09:50:00,26.98,27.12,26.96,27.06,45300.0,26.98,27.12,26.96,27.06,45300.0
2008-08-29 10:00:00,27.03,27.1,26.99,27.01,16100.0,27.03,27.1,26.99,27.01,16100.0
2008-08-29 10:10:00,27.01,27.05,26.96,26.99,15500.0,27.01,27.05,26.96,26.99,15500.0
2008-08-29 10:20:00,26.97,27.0,26.91,26.95,11000.0,26.97,27.0,26.91,26.95,11000.0
2008-08-29 10:30:00,26.96,27.0,26.85,26.91,16500.0,26.96,27.0,26.85,26.91,16500.0
2008-08-29 10:40:00,26.91,26.91,26.62,26.66,24500.0,26.91,26.91,26.62,26.66,24500.0
2008-08-29 10:50:00,26.66,26.72,26.66,26.67,16000.0,26.66,26.72,26.66,26.67,16000.0
2008-08-29 11:00:00,26.69,26.76,26.66,26.76,22600.0,26.69,26.76,26.66,26.76,22600.0
2008-08-29 11:10:00,26.75,26.83,26.75,26.79,17300.0,26.75,26.83,26.75,26.79,17300.0
2008-08-29 11:20:00,26.79,26.89,26.79,26.89,16600.0,26.79,26.89,26.79,26.89,16600.0
2008-08-29 11:30:00,26.89,26.9,26.74,26.74,24300.0,26.89,26.9,26.74,26.74,24300.0
2008-08-29 11:40:00,26.75,26.87,26.75,26.79,15100.0,26.75,26.87,26.75,26.79,15100.0
2008-08-29 11:50:00,26.79,26.85,26.76,26.76,17600.0,26.79,26.85,26.76,26.76,17600.0
2008-08-29 12:00:00,26.76,26.78,26.7,26.77,16700.0,26.76,26.78,26.7,26.77,16700.0
2008-08-29 12:10:00,26.76,26.88,26.75,26.88,25500.0,26.76,26.88,26.75,26.88,25500.0
2008-08-29 12:20:00,26.87,26.91,26.86,26.87,5800.0,26.87,26.91,26.86,26.87,5800.0
2008-08-29 12:30:00,26.87,26.88,26.82,26.82,4900.0,26.87,26.88,26.82,26.82,4900.0
2008-08-29 12:40:00,26.82,26.88,26.71,26.73,39800.0,26.82,26.88,26.71,26.73,39800.0
2008-08-29 12:50:00,26.73,26.81,26.7,26.76,15300.0,26.73,26.81,26.7,26.76,15300.0
2008-08-29 13:00:00,26.8,26.82,26.73,26.81,18400.0,26.8,26.82,26.73,26.81,18400.0
2008-08-29 13:10:00,26.8,26.92,26.78,26.9,13100.0,26.8,26.92,26.78,26.9,13100.0
2008-08-29 13:20:00,26.9,26.94,26.85,26.88,13400.0,26.9,26.94,26.85,26.88,13400.0
2008-08-29 13:30:00,26.88,26.9,26.79,26.79,8000.0,26.88,26.9,26.79,26.79,8000.0
2008-08-29 13:40:00,26.79,26.9,26.78,26.9,9700.0,26.79,26.9,26.78,26.9,9700.0
2008-08-29 13:50:00,26.91,26.91,26.84,26.85,20900.0,26.91,26.91,26.84,26.85,20900.0
2008-08-29 14:00:00,26.85,26.86,26.81,26.82,10000.0,26.85,26.86,26.81,26.82,10000.0
2008-08-29 14:10:00,26.81,26.83,26.79,26.83,15400.0,26.81,26.83,26.79,26.83,15400.0
2008-08-29 14:20:00,26.83,26.83,26.78,26.81,12100.0,26.83,26.83,26.78,26.81,12100.0
2008-08-29 14:30:00,26.81,26.88,26.78,26.87,28100.0,26.81,26.88,26.78,26.87,28100.0
2008-08-29 14:40:00,26.87,26.88,26.83,26.85,24900.0,26.87,26.88,26.83,26.85,24900.0
2008-08-29 14:50:00,26.84,26.91,26.84,26.89,31900.0,26.84,26.91,26.84,26.89,31900.0
2008-08-29 15:00:00,26.9,26.91,26.81,26.84,30900.0,26.9,26.91,26.81,26.84,30900.0
2008-08-29 15:10:00,26.84,26.87,26.81,26.85,13600.0,26.84,26.87,26.81,26.85,13600.0
2008-08-29 15:20:00,26.85,26.9,26.83,26.85,38700.0,26.85,26.9,26.83,26.85,38700.0
2008-08-29 15:30:00,26.86,26.92,26.83,26.91,32600.0,26.86,26.92,26.83,26.91,32600.0
2008-08-29 15:40:00,26.92,26.99,26.87,26.97,77800.0,26.92,26.99,26.87,26.97,77800.0
2008-08-29 15:50:00,26.97,26.98,26.83,26.87,95800.0,26.97,26.98,26.83,26.87,95800.0
2008-09-02 09:30:00,27.35,28.0,27.28,27.98,86800.0,27.35,28.0,27.28,27.98,86800.0
2008-09-02 09:40:00,27.98,28.08,27.94,28.05,91700.0,27.98,28.08,27.94,28.05,91700.0
2008-09-02 09:50:00,28.05,28.18,28.01,28.06,125300.0,28.05,28.18,28.01,28.06,125300.0
2008-09-02 10:00:00,28.06,28.22,28.02,28.06,115200.0,28.06,28.22,28.02,28.06,115200.0
2008-09-02 10:10:00,28.08,28.08,27.81,27.84,48000.0,28.08,28.08,27.81,27.84,48000.0
2008-09-02 10:20:00,27.83,27.83,27.74,27.83,20300.0,27.83,27.83,27.74,27.83,20300.0
2008-09-02 10:30:00,27.83,27.93,27.8,27.8,27400.0,27.83,27.93,27.8,27.8,27400.0
2008-09-02 10:40:00,27.78,27.78,27.56,27.61,27400.0,27.78,27.78,27.56,27.61,27400.0
2008-09-02 10:50:00,27.6,27.62,27.42,27.51,66700.0,27.6,27.62,27.42,27.51,66700.0
2008-09-02 11:00:00,27.52,27.57,27.46,27.5,30400.0,27.52,27.57,27.46,27.5,30400.0
2008-09-02 11:10:00,27.48,27.59,27.48,27.58,14300.0,27.48,27.59,27.48,27.58,14300.0
2008-09-02 11:20:00,27.59,27.59,27.47,27.56,11200.0,27.59,27.59,27.47,27.56,11200.0
2008-09-02 11:30:00,27.56,27.61,27.51,27.55,16700.0,27.56,27.61,27.51,27.55,16700.0
2008-09-02 11:40:00,27.55,27.55,27.43,27.43,31500.0,27.55,27.55,27.43,27.43,31500.0
2008-09-02 11:50:00,27.43,27.45,27.31,27.35,39000.0,27.43,27.45,27.31,27.35,39000.0
2008-09-02 12:00:00,27.35,27.36,27.26,27.32,25300.0,27.35,27.36,27.26,27.32,25300.0
2008-09-02 12:10:00,27.31,27.34,27.26,27.26,22200.0,27.31,27.34,27.26,27.26,22200.0
2008-09-02 12:20:00,27.28,27.31,27.1,27.14,24500.0,27.28,27.31,27.1,27.14,24500.0
2008-09-02 12:30:00,27.12,27.17,27.05,27.07,48800.0,27.12,27.17,27.05,27.07,48800.0
2008-09-02 12:40:00,27.07,27.08,26.99,27.02,33700.0,27.07,27.08,26.99,27.02,33700.0
2008-09-02 12:50:00,27.02,27.05,27.0,27.02,37300.0,27.02,27.05,27.0,27.02,37300.0
2008-09-02 13:00:00,27.01,27.08,27.0,27.08,33700.0,27.01,27.08,27.0,27.08,33700.0
2008-09-02 13:10:00,27.1,27.15,27.08,27.08,11100.0,27.1,27.15,27.08,27.08,11100.0
2008-09-02 13:20:00,27.09,27.09,27.02,27.07,22000.0,27.09,27.09,27.02,27.07,22000.0
2008-09-02 13:30:00,27.07,27.13,27.06,27.13,20500.0,27.07,27.13,27.06,27.13,20500.0
2008-09-02 13:40:00,27.12,27.12,27.0,27.01,26100.0,27.12,27.12,27.0,27.01,26100.0
2008-09-02 13:50:00,27.0,27.0,26.77,26.81,48700.0,27.0,27.0,26.77,26.81,48700.0
2008-09-02 14:00:00,26.81,26.94,26.8,26.9,43600.0,26.81,26.94,26.8,26.9,43600.0
2008-09-02 14:10:00,26.9,26.94,26.76,26.8,24300.0,26.9,26.94,26.76,26.8,24300.0
2008-09-02 14:20:00,26.82,26.93,26.82,26.82,26300.0,26.82,26.93,26.82,26.82,26300.0
2008-09-02 14:30:00,26.82,26.83,26.67,26.68,26200.0,26.82,26.83,26.67,26.68,26200.0
2008-09-02 14:40:00,26.67,26.75,26.67,26.69,38200.0,26.67,26.75,26.67,26.69,38200.0
2008-09-02 14:50:00,26.69,26.69,26.54,26.57,36200.0,26.69,26.69,26.54,26.57,36200.0
2008-09-02 15:00:00,26.57,26.61,26.52,26.6,49200.0,26.57,26.61,26.52,26.6,49200.0
2008-09-02 15:10:00,26.6,26.7,26.6,26.63,46800.0,26.6,26.7,26.6,26.63,46800.0
2008-09-02 15:20:00,26.63,26.8,26.63,26.8,38800.0,26.63,26.8,26.63,26.8,38800.0
2008-09-02 15:30:00,26.79,26.82,26.73,26.74,45600.0,26.79,26.82,26.73,26.74,45600.0
2008-09-02 15:40:00,26.74,26.76,26.64,26.74,72700.0,26.74,26.76,26.64,26.74,72700.0
2008-09-02 15:50:00,26.75,26.85,26.72,26.74,121600.0,26.75,26.85,26.72,26.74,121600.0
2008-09-03 09:30:00,26.34,26.46,26.03,26.14,118300.0,26.34,26.46,26.03,26.14,118300.0
2008-09-03 09:40:00,26.14,26.15,25.67,25.74,145400.0,26.14,26.15,25.67,25.74,145400.0
2008-09-03 09:50:00,25.74,25.75,25.55,25.75,190900.0,25.74,25.75,25.55,25.75,190900.0
2008-09-03 10:00:00,25.75,26.22,25.73,26.05,204400.0,25.75,26.22,25.73,26.05,204400.0
2008-09-03 10:10:00,26.04,26.07,25.94,25.99,137500.0,26.04,26.07,25.94,25.99,137500.0
2008-09-03 10:20:00,25.96,26.06,25.94,25.98,100900.0,25.96,26.06,25.94,25.98,100900.0
2008-09-03 10:30:00,25.99,26.13,25.98,26.11,122100.0,25.99,26.13,25.98,26.11,122100.0
2008-09-03 10:40:00,26.12,26.17,25.88,25.92,77000.0,26.12,26.17,25.88,25.92,77000.0
2008-09-03 10:50:00,25.91,25.92,25.73,25.83,64000.0,25.91,25.92,25.73,25.83,64000.0
2008-09-03 11:00:00,25.83,26.03,25.83,25.92,48200.0,25.83,26.03,25.83,25.92,48200.0
2008-09-03 11:10:00,25.91,25.91,25.7,25.8,46800.0,25.91,25.91,25.7,25.8,46800.0
2008-09-03 11:20:00,25.81,25.87,25.73,25.74,36100.0,25.81,25.87,25.73,25.74,36100.0
2008-09-03 11:30:00,25.74,25.81,25.74,25.79,55900.0,25.74,25.81,25.74,25.79,55900.0
2008-09-03 11:40:00,25.8,25.9,25.79,25.81,45900.0,25.8,25.9,25.79,25.81,45900.0
2008-09-03 11:50:00,25.8,25.84,25.52,25.54,93200.0,25.8,25.84,25.52,25.54,93200.0
2008-09-03 12:00:00,25.53,25.55,25.45,25.45,64600.0,25.53,25.55,25.45,25.45,64600.0
2008-09-03 12:10:00,25.45,25.57,25.44,25.55,65700.0,25.45,25.57,25.44,25.55,65700.0
2008-09-03 12:20:00,25.55,25.72,25.53,25.67,48200.0,25.55,25.72,25.53,25.67,48200.0
2008-09-03 12:30:00,25.67,25.69,25.55,25.62,60300.0,25.67,25.69,25.55,25.62,60300.0
2008-09-03 12:40:00,25.63,25.67,25.61,25.66,24500.0,25.63,25.67,25.61,25.66,24500.0
2008-09-03 12:50:00,25.66,25.77,25.63,25.75,45100.0,25.66,25.77,25.63,25.75,45100.0
2008-09-03 13:00:00,25.75,25.76,25.65,25.73,42800.0,25.75,25.76,25.65,25.73,42800.0
2008-09-03 13:10:00,25.72,25.84,25.7,25.83,53500.0,25.72,25.84,25.7,25.83,53500.0
2008-09-03 13:20:00,25.82,25.85,25.75,25.77,50100.0,25.82,25.85,25.75,25.77,50100.0
2008-09-03 13:30:00,25.76,25.86,25.73,25.85,84000.0,25.76,25.86,25.73,25.85,84000.0
2008-09-03 13:40:00,25.85,25.98,25.82,25.98,109200.0,25.85,25.98,25.82,25.98,109200.0
2008-09-03 13:50:00,25.98,26.07,25.97,26.06,84500.0,25.98,26.07,25.97,26.06,84500.0
2008-09-03 14:00:00,26.05,26.11,25.94,25.96,148300.0,26.05,26.11,25.94,25.96,148300.0
2008-09-03 14:10:00,25.95,25.95,25.8,25.84,95600.0,25.95,25.95,25.8,25.84,95600.0
2008-09-03 14:20:00,25.85,25.86,25.75,25.82,145900.0,25.85,25.86,25.75,25.82,145900.0
2008-09-03 14:30:00,25.83,25.96,25.83,25.96,102800.0,25.83,25.96,25.83,25.96,102800.0
2008-09-03 14:40:00,25.96,25.96,25.95,25.95,86400.0,25.96,25.96,25.95,25.95,86400.0
2008-09-03 14:50:00,25.95,25.95,25.83,25.87,75800.0,25.95,25.95,25.83,25.87,75800.0
2008-09-03 15:00:00,25.87,25.99,25.87,25.96,107500.0,25.87,25.99,25.87,25.96,107500.0
2008-09-03 15:10:00,25.96,26.03,25.96,25.97,128200.0,25.96,26.03,25.96,25.97,128200.0
2008-09-03 15:20:00,25.97,26.15,25.95,26.1,145200.0,25.97,26.15,25.95,26.1,145200.0
2008-09-03 15:30:00,26.1,26.25,26.07,26.25,176100.0,26.1,26.25,26.07,26.25,176100.0
2008-09-03 15:40:00,26.25,26.5,26.24,26.48,294800.0,26.25,26.5,26.24,26.48,294800.0
2008-09-03 15:50:00,26.48,26.48,26.37,26.44,379000.0,26.48,26.48,26.37,26.44,379000.0
2008-09-04 09:30:00,26.11,26.23,25.98,26.14,49200.0,26.11,26.23,25.98,26.14,49200.0
2008-09-04 09:40:00,26.15,26.3,26.03,26.18,53900.0,26.15,26.3,26.03,26.18,53900.0
2008-09-04 09:50:00,26.16,26.48,26.16,26.2,48400.0,26.16,26.48,26.16,26.2,48400.0
2008-09-04 10:00:00,26.21,26.36,26.16,26.29,43200.0,26.21,26.36,26.16,26.29,43200.0
2008-09-04 10:10:00,26.28,26.32,26.21,26.3,35500.0,26.28,26.32,26.21,26.3,35500.0
2008-09-04 10:20:00,26.3,26.41,26.3,26.41,92200.0,26.3,26.41,26.3,26.41,92200.0
2008-09-04 10:30:00,26.4,26.41,26.16,26.41,116700.0,26.4,26.41,26.16,26.41,116700.0
2008-09-04 10:40:00,26.4,26.44,26.27,26.3,97800.0,26.4,26.44,26.27,26.3,97800.0
2008-09-04 10:50:00,26.29,26.37,26.28,26.36,60700.0,26.29,26.37,26.28,26.36,60700.0
2008-09-04 11:00:00,26.34,26.43,26.12,26.14,126100.0,26.34,26.43,26.12,26.14,126100.0
2008-09-04 11:10:00,26.16,26.26,26.12,26.21,76700.0,26.16,26.26,26.12,26.21,76700.0
2008-09-04 11:20:00,26.2,26.22,26.01,26.08,77400.0,26.2,26.22,26.01,26.08,77400.0
2008-09-04 11:30:00,26.07,26.12,26.01,26.07,44900.0,26.07,26.12,26.01,26.07,44900.0
2008-09-04 11:40:00,26.08,26.3,26.07,26.15,59400.0,26.08,26.3,26.07,26.15,59400.0
2008-09-04 11:50:00,26.16,26.2,26.05,26.05,24900.0,26.16,26.2,26.05,26.05,24900.0
2008-09-04 12:00:00,26.06,26.21,26.06,26.16,39000.0,26.06,26.21,26.06,26.16,39000.0
2008-09-04 12:10:00,26.16,26.17,26.04,26.05,15700.0,26.16,26.17,26.04,26.05,15700.0
2008-09-04 12:20:00,26.04,26.07,26.0,26.0,70700.0,26.04,26.07,26.0,26.0,70700.0
2008-09-04 12:30:00,26.01,26.16,26.0,26.16,36600.0,26.01,26.16,26.0,26.16,36600.0
2008-09-04 12:40:00,26.16,26.18,26.14,26.16,47300.0,26.16,26.18,26.14,26.16,47300.0
2008-09-04 12:50:00,26.15,26.17,26.07,26.1,74900.0,26.15,26.17,26.07,26.1,74900.0
2008-09-04 13:00:00,26.1,26.12,26.03,26.04,51800.0,26.1,26.12,26.03,26.04,51800.0
2008-09-04 13:10:00,26.05,26.05,26.0,26.0,21000.0,26.05,26.05,26.0,26.0,21000.0
2008-09-04 13:20:00,26.01,26.03,25.91,26.0,64600.0,26.01,26.03,25.91,26.0,64600.0
2008-09-04 13:30:00,26.0,26.03,25.95,26.0,35300.0,26.0,26.03,25.95,26.0,35300.0
2008-09-04 13:40:00,26.0,26.04,26.0,26.03,35400.0,26.0,26.04,26.0,26.03,35400.0
2008-09-04 13:50:00,26.03,26.04,26.0,26.01,29000.0,26.03,26.04,26.0,26.01,29000.0
2008-09-04 14:00:00,26.01,26.06,25.98,26.01,79000.0,26.01,26.06,25.98,26.01,79000.0
2008-09-04 14:10:00,26.01,26.02,25.84,25.88,71700.0,26.01,26.02,25.84,25.88,71700.0
2008-09-04 14:20:00,25.89,25.98,25.82,25.96,70600.0,25.89,25.98,25.82,25.96,70600.0
2008-09-04 14:30:00,25.97,25.97,25.85,25.89,46700.0,25.97,25.97,25.85,25.89,46700.0
2008-09-04 14:40:00,25.88,25.91,25.84,25.9,46000.0,25.88,25.91,25.84,25.9,46000.0
2008-09-04 14:50:00,25.89,25.92,25.82,25.91,60600.0,25.89,25.92,25.82,25.91,60600.0
2008-09-04 15:00:00,25.91,25.92,25.84,25.85,92400.0,25.91,25.92,25.84,25.85,92400.0
2008-09-04 15:10:00,25.86,25.94,25.81,25.88,139900.0,25.86,25.94,25.81,25.88,139900.0
2008-09-04 15:20:00,25.88,25.91,25.8,25.83,144900.0,25.88,25.91,25.8,25.83,144900.0
2008-09-04 15:30:00,25.82,25.88,25.72,25.72,105600.0,25.82,25.88,25.72,25.72,105600.0
2008-09-04 15:40:00,25.73,25.83,25.69,25.72,201800.0,25.73,25.83,25.69,25.72,201800.0
2008-09-04 15:50:00,25.73,25.75,25.62,25.62,213400.0,25.73,25.75,25.62,25.62,213400.0
2008-09-05 09:30:00,25.89,26.0,25.68,25.78,91300.0,25.89,26.0,25.68,25.78,91300.0
2008-09-05 09:40:00,25.81,26.02,25.73,25.81,63400.0,25.81,26.02,25.73,25.81,63400.0
2008-09-05 09:50:00,25.8,25.81,25.55,25.55,53200.0,25.8,25.81,25.55,25.55,53200.0
2008-09-05 10:00:00,25.55,25.71,25.49,25.63,60200.0,25.55,25.71,25.49,25.63,60200.0
2008-09-05 10:10:00,25.63,25.68,25.5,25.51,41900.0,25.63,25.68,25.5,25.51,41900.0
2008-09-05 10:20:00,25.51,25.58,25.47,25.52,63700.0,25.51,25.58,25.47,25.52,63700.0
2008-09-05 10:30:00,25.51,25.51,25.35,25.41,51200.0,25.51,25.51,25.35,25.41,51200.0
2008-09-05 10:40:00,25.4,25.57,25.39,25.55,38100.0,25.4,25.57,25.39,25.55,38100.0
2008-09-05 10:50:00,25.55,25.61,25.4,25.42,39300.0,25.55,25.61,25.4,25.42,39300.0
2008-09-05 11:00:00,25.41,25.49,25.41,25.47,35100.0,25.41,25.49,25.41,25.47,35100.0
2008-09-05 11:10:00,25.47,25.55,25.4,25.48,49600.0,25.47,25.55,25.4,25.48,49600.0
2008-09-05 11:20:00,25.5,25.66,25.48,25.63,29600.0,25.5,25.66,25.48,25.63,29600.0
2008-09-05 11:30:00,25.63,25.69,25.57,25.64,33700.0,25.63,25.69,25.57,25.64,33700.0
2008-09-05 11:40:00,25.64,25.75,25.56,25.73,32600.0,25.64,25.75,25.56,25.73,32600.0
2008-09-05 11:50:00,25.74,25.81,25.67,25.73,46000.0,25.74,25.81,25.67,25.73,46000.0
2008-09-05 12:00:00,25.74,25.87,25.72,25.78,69800.0,25.74,25.87,25.72,25.78,69800.0
2008-09-05 12:10:00,25.79,25.86,25.77,25.81,53900.0,25.79,25.86,25.77,25.81,53900.0
2008-09-05 12:20:00,25.82,25.84,25.77,25.83,47300.0,25.82,25.84,25.77,25.83,47300.0
2008-09-05 12:30:00,25.83,26.02,25.83,25.98,69700.0,25.83,26.02,25.83,25.98,69700.0
2008-09-05 12:40:00,25.99,25.99,25.84,25.84,91000.0,25.99,25.99,25.84,25.84,91000.0
2008-09-05 12:50:00,25.84,25.87,25.78,25.8,49200.0,25.84,25.87,25.78,25.8,49200.0
2008-09-05 13:00:00,25.8,25.86,25.73,25.84,34600.0,25.8,25.86,25.73,25.84,34600.0
2008-09-05 13:10:00,25.84,25.93,25.84,25.89,25300.0,25.84,25.93,25.84,25.89,25300.0
2008-09-05 13:20:00,25.91,25.91,25.84,25.9,18600.0,25.91,25.91,25.84,25.9,18600.0
2008-09-05 13:30:00,25.91,26.02,25.9,25.93,62200.0,25.91,26.02,25.9,25.93,62200.0
2008-09-05 13:40:00,25.92,26.01,25.9,25.98,50100.0,25.92,26.01,25.9,25.98,50100.0
2008-09-05 13:50:00,25.98,26.07,25.97,26.03,47300.0,25.98,26.07,25.97,26.03,47300.0
2008-09-05 14:00:00,26.03,26.08,25.98,26.08,66300.0,26.03,26.08,25.98,26.08,66300.0
2008-09-05 14:10:00,26.07,26.11,26.0,26.1,113000.0,26.07,26.11,26.0,26.1,113000.0
2008-09-05 14:20:00,26.11,26.13,25.99,26.04,110300.0,26.11,26.13,25.99,26.04,110300.0
2008-09-05 14:30:00,26.06,26.18,26.02,26.12,54000.0,26.06,26.18,26.02,26.12,54000.0
2008-09-05 14:40:00,26.12,26.3,26.1,26.24,63500.0,26.12,26.3,26.1,26.24,63500.0
2008-09-05 14:50:00,26.25,26.42,26.25,26.34,52700.0,26.25,26.42,26.25,26.34,52700.0
2008-09-05 15:00:00,26.33,26.33,26.26,26.27,29900.0,26.33,26.33,26.26,26.27,29900.0
2008-09-05 15:10:00,26.26,26.35,26.19,26.26,144900.0,26.26,26.35,26.19,26.26,144900.0
2008-09-05 15:20:00,26.26,26.26,26.14,26.18,93100.0,26.26,26.26,26.14,26.18,93100.0
2008-09-05 15:30:00,26.2,26.45,26.16,26.45,88200.0,26.2,26.45,26.16,26.45,88200.0
2008-09-05 15:40:00,26.46,26.51,26.39,26.48,104300.0,26.46,26.51,26.39,26.48,104300.0
2008-09-05 15:50:00,26.48,26.5,26.24,26.29,214400.0,26.48,26.5,26.24,26.29,214400.0
2008-09-08 09:30:00,26.39,26.93,25.86,26.44,112700.0,26.39,26.93,25.86,26.44,112700.0
2008-09-08 09:40:00,26.42,26.52,26.22,26.32,64200.0,26.42,26.52,26.22,26.32,64200.0
2008-09-08 09:50:00,26.29,26.34,26.05,26.1,56200.0,26.29,26.34,26.05,26.1,56200.0
2008-09-08 10:00:00,26.08,26.15,25.92,26.14,116900.0,26.08,26.15,25.92,26.14,116900.0
2008-09-08 10:10:00,26.14,26.26,26.04,26.26,31800.0,26.14,26.26,26.04,26.26,31800.0
2008-09-08 10:20:00,26.25,26.31,26.11,26.15,31500.0,26.25,26.31,26.11,26.15,31500.0
2008-09-08 10:30:00,26.16,26.25,26.01,26.19,41200.0,26.16,26.25,26.01,26.19,41200.0
2008-09-08 10:40:00,26.19,26.3,26.11,26.3,19600.0,26.19,26.3,26.11,26.3,19600.0
2008-09-08 10:50:00,26.29,26.32,25.96,25.99,54700.0,26.29,26.32,25.96,25.99,54700.0
2008-09-08 11:00:00,25.99,26.24,25.91,26.18,56100.0,25.99,26.24,25.91,26.18,56100.0
2008-09-08 11:10:00,26.15,26.32,26.1,26.25,36000.0,26.15,26.32,26.1,26.25,36000.0
2008-09-08 11:20:00,26.26,26.32,26.09,26.27,31500.0,26.26,26.32,26.09,26.27,31500.0
2008-09-08 11:30:00,26.28,26.31,26.19,26.21,24400.0,26.28,26.31,26.19,26.21,24400.0
2008-09-08 11:40:00,26.21,26.22,26.1,26.14,41100.0,26.21,26.22,26.1,26.14,41100.0
2008-09-08 11:50:00,26.12,26.2,25.97,26.03,44500.0,26.12,26.2,25.97,26.03,44500.0
2008-09-08 12:00:00,26.02,26.05,25.84,25.86,51800.0,26.02,26.05,25.84,25.86,51800.0
2008-09-08 12:10:00,25.86,26.12,25.86,26.1,33400.0,25.86,26.12,25.86,26.1,33400.0
2008-09-08 12:20:00,26.11,26.17,26.08,26.12,18000.0,26.11,26.17,26.08,26.12,18000.0
2008-09-08 12:30:00,26.12,26.24,26.1,26.18,37100.0,26.12,26.24,26.1,26.18,37100.0
2008-09-08 12:40:00,26.19,26.3,26.13,26.13,63300.0,26.19,26.3,26.13,26.13,63300.0
2008-09-08 12:50:00,26.12,26.19,26.05,26.12,39300.0,26.12,26.19,26.05,26.12,39300.0
2008-09-08 13:00:00,26.12,26.17,25.83,25.83,70400.0,26.12,26.17,25.83,25.83,70400.0
2008-09-08 13:10:00,25.83,25.96,25.82,25.92,23900.0,25.83,25.96,25.82,25.92,23900.0
2008-09-08 13:20:00,25.91,25.94,25.82,25.89,22600.0,25.91,25.94,25.82,25.89,22600.0
2008-09-08 13:30:00,25.89,25.9,25.78,25.78,16300.0,25.89,25.9,25.78,25.78,16300.0
2008-09-08 13:40:00,25.78,25.85,25.76,25.77,8700.0,25.78,25.85,25.76,25.77,8700.0
2008-09-08 13:50:00,25.77,25.79,25.71,25.72,17500.0,25.77,25.79,25.71,25.72,17500.0
2008-09-08 14:00:00,25.72,25.82,25.67,25.8,27900.0,25.72,25.82,25.67,25.8,27900.0
2008-09-08 14:10:00,25.81,25.88,25.77,25.82,33600.0,25.81,25.88,25.77,25.82,33600.0
2008-09-08 14:20:00,25.82,25.91,25.75,25.82,26900.0,25.82,25.91,25.75,25.82,26900.0
2008-09-08 14:30:00,25.84,25.95,25.84,25.95,39400.0,25.84,25.95,25.84,25.95,39400.0
2008-09-08 14:40:00,25.94,26.05,25.93,25.98,47600.0,25.94,26.05,25.93,25.98,47600.0
2008-09-08 14:50:00,25.98,26.03,25.87,25.89,35200.0,25.98,26.03,25.87,25.89,35200.0
2008-09-08 15:00:00,25.89,25.93,25.79,25.79,46400.0,25.89,25.93,25.79,25.79,46400.0
2008-09-08 15:10:00,25.78,25.95,25.74,25.89,49500.0,25.78,25.95,25.74,25.89,49500.0
2008-09-08 15:20:00,25.9,25.99,25.9,25.97,57500.0,25.9,25.99,25.9,25.97,57500.0
2008-09-08 15:30:00,25.98,26.05,25.96,26.05,70000.0,25.98,26.05,25.96,26.05,70000.0
2008-09-08 15:40:00,26.05,26.11,25.96,26.04,66200.0,26.05,26.11,25.96,26.04,66200.0
2008-09-08 15:50:00,26.02,26.09,25.92,25.92,145400.0,26.02,26.09,25.92,25.92,145400.0
2008-09-09 09:30:00,25.83,26.18,25.83,26.12,30700.0,25.83,26.18,25.83,26.12,30700.0
2008-09-09 09:40:00,26.16,26.28,26.05,26.26,29200.0,26.16,26.28,26.05,26.26,29200.0
2008-09-09 09:50:00,26.23,26.34,26.18,26.23,50300.0,26.23,26.34,26.18,26.23,50300.0
2008-09-09 10:00:00,26.23,26.24,25.99,26.01,43500.0,26.23,26.24,25.99,26.01,43500.0
2008-09-09 10:10:00,26.0,26.15,25.99,26.13,24800.0,26.0,26.15,25.99,26.13,24800.0
2008-09-09 10:20:00,26.12,26.25,26.04,26.05,42800.0,26.12,26.25,26.04,26.05,42800.0
2008-09-09 10:30:00,26.05,26.26,26.05,26.24,53500.0,26.05,26.26,26.05,26.24,53500.0
2008-09-09 10:40:00,26.26,26.31,26.1,26.12,66700.0,26.26,26.31,26.1,26.12,66700.0
2008-09-09 10:50:00,26.11,26.23,26.1,26.17,76500.0,26.11,26.23,26.1,26.17,76500.0
2008-09-09 11:00:00,26.16,26.16,26.07,26.1,55000.0,26.16,26.16,26.07,26.1,55000.0
2008-09-09 11:10:00,26.12,26.13,25.91,26.07,26900.0,26.12,26.13,25.91,26.07,26900.0
2008-09-09 11:20:00,26.06,26.15,26.05,26.1,45500.0,26.06,26.15,26.05,26.1,45500.0
2008-09-09 11:30:00,26.12,26.25,26.12,26.24,29400.0,26.12,26.25,26.12,26.24,29400.0
2008-09-09 11:40:00,26.24,26.24,26.15,26.2,34300.0,26.24,26.24,26.15,26.2,34300.0
2008-09-09 11:50:00,26.2,26.2,26.0,26.02,14700.0,26.2,26.2,26.0,26.02,14700.0
2008-09-09 12:00:00,26.0,26.03,25.9,26.01,32600.0,26.0,26.03,25.9,26.01,32600.0
2008-09-09 12:10:00,26.01,26.04,25.92,26.0,25100.0,26.01,26.04,25.92,26.0,25100.0
2008-09-09 12:20:00,26.0,26.03,25.93,25.95,37300.0,26.0,26.03,25.93,25.95,37300.0
2008-09-09 12:30:00,25.94,26.05,25.9,26.05,19900.0,25.94,26.05,25.9,26.05,19900.0
2008-09-09 12:40:00,26.04,26.07,25.95,26.03,24300.0,26.04,26.07,25.95,26.03,24300.0
2008-09-09 12:50:00,26.03,26.06,25.97,26.02,26300.0,26.03,26.06,25.97,26.02,26300.0
2008-09-09 13:00:00,26.0,26.19,25.99,26.16,35800.0,26.0,26.19,25.99,26.16,35800.0
2008-09-09 13:10:00,26.16,26.16,26.05,26.09,22900.0,26.16,26.16,26.05,26.09,22900.0
2008-09-09 13:20:00,26.11,26.11,25.91,25.91,32400.0,26.11,26.11,25.91,25.91,32400.0
2008-09-09 13:30:00,25.91,25.91,25.75,25.88,64200.0,25.91,25.91,25.75,25.88,64200.0
2008-09-09 13:40:00,25.91,25.92,25.82,25.82,39700.0,25.91,25.92,25.82,25.82,39700.0
2008-09-09 13:50:00,25.82,25.89,25.82,25.88,42900.0,25.82,25.89,25.82,25.88,42900.0
2008-09-09 14:00:00,25.87,25.9,25.83,25.84,66700.0,25.87,25.9,25.83,25.84,66700.0
2008-09-09 14:10:00,25.83,25.87,25.77,25.8,45800.0,25.83,25.87,25.77,25.8,45800.0
2008-09-09 14:20:00,25.78,25.94,25.78,25.92,45900.0,25.78,25.94,25.78,25.92,45900.0
2008-09-09 14:30:00,25.92,25.96,25.86,25.91,107700.0,25.92,25.96,25.86,25.91,107700.0
2008-09-09 14:40:00,25.92,26.01,25.89,25.98,87600.0,25.92,26.01,25.89,25.98,87600.0
2008-09-09 14:50:00,25.97,26.01,25.9,26.01,88100.0,25.97,26.01,25.9,26.01,88100.0
2008-09-09 15:00:00,26.0,26.07,25.94,25.94,93700.0,26.0,26.07,25.94,25.94,93700.0
2008-09-09 15:10:00,25.93,26.05,25.9,25.97,69600.0,25.93,26.05,25.9,25.97,69600.0
2008-09-09 15:20:00,25.97,26.06,25.97,26.06,62400.0,25.97,26.06,25.97,26.06,62400.0
2008-09-09 15:30:00,26.06,26.14,26.0,26.03,76100.0,26.06,26.14,26.0,26.03,76100.0
2008-09-09 15:40:00,26.04,26.05,25.98,26.01,107400.0,26.04,26.05,25.98,26.01,107400.0
2008-09-09 15:50:00,26.0,26.08,25.81,25.84,172400.0,26.0,26.08,25.81,25.84,172400.0
2008-09-10 09:30:00,26.24,26.68,25.36,25.7,174100.0,26.24,26.68,25.36,25.7,174100.0
2008-09-10 09:40:00,25.71,26.43,25.71,25.92,63100.0,25.71,26.43,25.71,25.92,63100.0
2008-09-10 09:50:00,25.91,26.13,25.83,26.1,71400.0,25.91,26.13,25.83,26.1,71400.0
2008-09-10 10:00:00,26.1,26.16,26.0,26.05,52900.0,26.1,26.16,26.0,26.05,52900.0
2008-09-10 10:10:00,26.05,26.14,26.03,26.11,45300.0,26.05,26.14,26.03,26.11,45300.0
2008-09-10 10:20:00,26.12,26.33,26.08,26.11,41400.0,26.12,26.33,26.08,26.11,41400.0
2008-09-10 10:30:00,26.1,26.17,26.05,26.09,35400.0,26.1,26.17,26.05,26.09,35400.0
2008-09-10 10:40:00,26.1,26.13,25.91,25.93,38900.0,26.1,26.13,25.91,25.93,38900.0
2008-09-10 10:50:00,25.91,26.15,25.91,26.11,38900.0,25.91,26.15,25.91,26.11,38900.0
2008-09-10 11:00:00,26.11,26.12,25.9,26.04,47300.0,26.11,26.12,25.9,26.04,47300.0
2008-09-10 11:10:00,26.03,26.14,26.0,26.13,33900.0,26.03,26.14,26.0,26.13,33900.0
2008-09-10 11:20:00,26.13,26.3,26.09,26.1,77300.0,26.13,26.3,26.09,26.1,77300.0
2008-09-10 11:30:00,26.1,26.36,26.07,26.3,56400.0,26.1,26.36,26.07,26.3,56400.0
2008-09-10 11:40:00,26.3,26.5,26.3,26.44,60200.0,26.3,26.5,26.3,26.44,60200.0
2008-09-10 11:50:00,26.44,26.46,26.26,26.27,30100.0,26.44,26.46,26.26,26.27,30100.0
2008-09-10 12:00:00,26.27,26.36,26.15,26.35,74500.0,26.27,26.36,26.15,26.35,74500.0
2008-09-10 12:10:00,26.35,26.38,26.28,26.35,38800.0,26.35,26.38,26.28,26.35,38800.0
2008-09-10 12:20:00,26.36,26.39,26.23,26.26,31800.0,26.36,26.39,26.23,26.26,31800.0
2008-09-10 12:30:00,26.26,26.26,26.16,26.23,99700.0,26.26,26.26,26.16,26.23,99700.0
2008-09-10 12:40:00,26.23,26.39,26.21,26.39,45200.0,26.23,26.39,26.21,26.39,45200.0
2008-09-10 12:50:00,26.39,26.48,26.38,26.44,49500.0,26.39,26.48,26.38,26.44,49500.0
2008-09-10 13:00:00,26.43,26.48,26.39,26.42,36000.0,26.43,26.48,26.39,26.42,36000.0
2008-09-10 13:10:00,26.42,26.47,26.37,26.4,61700.0,26.42,26.47,26.37,26.4,61700.0
2008-09-10 13:20:00,26.41,26.47,26.39,26.39,17000.0,26.41,26.47,26.39,26.39,17000.0
2008-09-10 13:30:00,26.4,26.5,26.39,26.47,28000.0,26.4,26.5,26.39,26.47,28000.0
2008-09-10 13:40:00,26.46,26.47,26.36,26.44,43700.0,26.46,26.47,26.36,26.44,43700.0
2008-09-10 13:50:00,26.43,26.46,26.37,26.4,31600.0,26.43,26.46,26.37,26.4,31600.0
2008-09-10 14:00:00,26.4,26.58,26.4,26.58,110000.0,26.4,26.58,26.4,26.58,110000.0
2008-09-10 14:10:00,26.59,26.77,26.59,26.7,55200.0,26.59,26.77,26.59,26.7,55200.0
2008-09-10 14:20:00,26.7,26.81,26.7,26.75,60200.0,26.7,26.81,26.7,26.75,60200.0
2008-09-10 14:30:00,26.76,26.95,26.73,26.91,71000.0,26.76,26.95,26.73,26.91,71000.0
2008-09-10 14:40:00,26.91,26.95,26.78,26.83,67700.0,26.91,26.95,26.78,26.83,67700.0
2008-09-10 14:50:00,26.84,26.92,26.75,26.92,64600.0,26.84,26.92,26.75,26.92,64600.0
2008-09-10 15:00:00,26.93,27.02,26.91,27.0,71400.0,26.93,27.02,26.91,27.0,71400.0
2008-09-10 15:10:00,27.0,27.06,26.95,26.99,91900.0,27.0,27.06,26.95,26.99,91900.0
2008-09-10 15:20:00,27.0,27.0,26.89,26.89,100900.0,27.0,27.0,26.89,26.89,100900.0
2008-09-10 15:30:00,26.89,26.91,26.8,26.8,120100.0,26.89,26.91,26.8,26.8,120100.0
2008-09-10 15:40:00,26.81,26.94,26.8,26.89,172900.0,26.81,26.94,26.8,26.89,172900.0
2008-09-10 15:50:00,26.89,27.04,26.89,26.9,272300.0,26.89,27.04,26.89,26.9,272300.0
2008-09-11 09:30:00,26.57,26.83,26.32,26.5,109500.0,26.57,26.83,26.32,26.5,109500.0
2008-09-11 09:40:00,26.51,26.72,26.51,26.65,111300.0,26.51,26.72,26.51,26.65,111300.0
2008-09-11 09:50:00,26.65,26.72,26.54,26.63,106400.0,26.65,26.72,26.54,26.63,106400.0
2008-09-11 10:00:00,26.62,26.89,26.62,26.88,96300.0,26.62,26.89,26.62,26.88,96300.0
2008-09-11 10:10:00,26.9,27.05,26.83,26.93,35500.0,26.9,27.05,26.83,26.93,35500.0
2008-09-11 10:20:00,26.93,27.34,26.9,27.09,64800.0,26.93,27.34,26.9,27.09,64800.0
2008-09-11 10:30:00,27.08,27.25,27.02,27.24,51700.0,27.08,27.25,27.02,27.24,51700.0
2008-09-11 10:40:00,27.25,27.25,27.13,27.2,40900.0,27.25,27.25,27.13,27.2,40900.0
2008-09-11 10:50:00,27.22,27.79,27.22,27.76,130200.0,27.22,27.79,27.22,27.76,130200.0
2008-09-11 11:00:00,27.76,27.83,27.59,27.67,74300.0,27.76,27.83,27.59,27.67,74300.0
2008-09-11 11:10:00,27.66,27.89,27.6,27.68,62100.0,27.66,27.89,27.6,27.68,62100.0
2008-09-11 11:20:00,27.69,27.72,27.57,27.66,56400.0,27.69,27.72,27.57,27.66,56400.0
2008-09-11 11:30:00,27.66,27.81,27.65,27.76,26000.0,27.66,27.81,27.65,27.76,26000.0
2008-09-11 11:40:00,27.76,27.95,27.76,27.95,36500.0,27.76,27.95,27.76,27.95,36500.0
2008-09-11 11:50:00,27.95,28.01,27.9,28.0,50500.0,27.95,28.01,27.9,28.0,50500.0
2008-09-11 12:00:00,27.99,28.17,27.91,28.0,101200.0,27.99,28.17,27.91,28.0,101200.0
2008-09-11 12:10:00,27.99,28.02,27.75,28.0,59400.0,27.99,28.02,27.75,28.0,59400.0
2008-09-11 12:20:00,28.02,28.2,27.99,28.13,57200.0,28.02,28.2,27.99,28.13,57200.0
2008-09-11 12:30:00,28.11,28.2,27.96,28.15,49300.0,28.11,28.2,27.96,28.15,49300.0
2008-09-11 12:40:00,28.12,28.27,28.05,28.26,74600.0,28.12,28.27,28.05,28.26,74600.0
2008-09-11 12:50:00,28.26,28.36,28.14,28.21,63200.0,28.26,28.36,28.14,28.21,63200.0
2008-09-11 13:00:00,28.21,28.21,27.94,28.0,70000.0,28.21,28.21,27.94,28.0,70000.0
2008-09-11 13:10:00,28.01,28.04,27.87,27.91,54500.0,28.01,28.04,27.87,27.91,54500.0
2008-09-11 13:20:00,27.91,28.06,27.82,28.06,74600.0,27.91,28.06,27.82,28.06,74600.0
2008-09-11 13:30:00,28.09,28.19,28.05,28.09,31800.0,28.09,28.19,28.05,28.09,31800.0
2008-09-11 13:40:00,28.09,28.09,27.96,27.99,35000.0,28.09,28.09,27.96,27.99,35000.0
2008-09-11 13:50:00,27.99,28.16,27.98,28.12,25800.0,27.99,28.16,27.98,28.12,25800.0
2008-09-11 14:00:00,28.11,28.12,28.0,28.04,78000.0,28.11,28.12,28.0,28.04,78000.0
2008-09-11 14:10:00,28.05,28.13,28.01,28.12,44600.0,28.05,28.13,28.01,28.12,44600.0
2008-09-11 14:20:00,28.13,28.13,28.04,28.08,30500.0,28.13,28.13,28.04,28.08,30500.0
2008-09-11 14:30:00,28.08,28.12,27.97,28.11,43800.0,28.08,28.12,27.97,28.11,43800.0
2008-09-11 14:40:00,28.11,28.17,28.06,28.15,35400.0,28.11,28.17,28.06,28.15,35400.0
2008-09-11 14:50:00,28.15,28.15,28.05,28.08,56100.0,28.15,28.15,28.05,28.08,56100.0
2008-09-11 15:00:00,28.08,28.12,28.02,28.06,68400.0,28.08,28.12,28.02,28.06,68400.0
2008-09-11 15:10:00,28.06,28.13,28.02,28.03,83900.0,28.06,28.13,28.02,28.03,83900.0
2008-09-11 15:20:00,28.03,28.27,27.91,27.93,134700.0,28.03,28.27,27.91,27.93,134700.0
2008-09-11 15:30:00,27.93,27.95,27.77,27.81,91600.0,27.93,27.95,27.77,27.81,91600.0
2008-09-11 15:40:00,27.81,27.96,27.75,27.82,134900.0,27.81,27.96,27.75,27.82,134900.0
2008-09-11 15:50:00,27.81,28.09,27.81,28.04,154800.0,27.81,28.09,27.81,28.04,154800.0
2008-09-12 09:30:00,27.73,28.0,27.28,27.6,74700.0,27.73,28.0,27.28,27.6,74700.0
2008-09-12 09:40:00,27.61,27.69,27.45,27.61,30700.0,27.61,27.69,27.45,27.61,30700.0
2008-09-12 09:50:00,27.62,27.63,27.41,27.45,39900.0,27.62,27.63,27.41,27.45,39900.0
2008-09-12 10:00:00,27.49,27.57,27.41,27.46,22500.0,27.49,27.57,27.41,27.46,22500.0
2008-09-12 10:10:00,27.45,27.49,27.37,27.39,19800.0,27.45,27.49,27.37,27.39,19800.0
2008-09-12 10:20:00,27.39,27.42,27.35,27.37,16600.0,27.39,27.42,27.35,27.37,16600.0
2008-09-12 10:30:00,27.37,27.4,27.21,27.32,23100.0,27.37,27.4,27.21,27.32,23100.0
2008-09-12 10:40:00,27.33,27.42,27.19,27.19,16600.0,27.33,27.42,27.19,27.19,16600.0
2008-09-12 10:50:00,27.21,27.31,27.2,27.26,29200.0,27.21,27.31,27.2,27.26,29200.0
2008-09-12 11:00:00,27.27,27.36,27.21,27.25,26000.0,27.27,27.36,27.21,27.25,26000.0
2008-09-12 11:10:00,27.26,27.28,27.18,27.25,151800.0,27.26,27.28,27.18,27.25,151800.0
2008-09-12 11:20:00,27.27,27.43,27.26,27.4,103700.0,27.27,27.43,27.26,27.4,103700.0
2008-09-12 11:30:00,27.4,27.43,27.38,27.39,77200.0,27.4,27.43,27.38,27.39,77200.0
2008-09-12 11:40:00,27.39,27.45,27.28,27.43,25800.0,27.39,27.45,27.28,27.43,25800.0
2008-09-12 11:50:00,27.41,27.41,27.28,27.28,28000.0,27.41,27.41,27.28,27.28,28000.0
2008-09-12 12:00:00,27.29,27.41,27.28,27.38,43300.0,27.29,27.41,27.28,27.38,43300.0
2008-09-12 12:10:00,27.39,27.41,27.31,27.35,58400.0,27.39,27.41,27.31,27.35,58400.0
2008-09-12 12:20:00,27.36,27.37,27.24,27.29,41000.0,27.36,27.37,27.24,27.29,41000.0
2008-09-12 12:30:00,27.3,27.3,27.21,27.21,14700.0,27.3,27.3,27.21,27.21,14700.0
2008-09-12 12:40:00,27.22,27.29,27.05,27.12,17900.0,27.22,27.29,27.05,27.12,17900.0
2008-09-12 12:50:00,27.13,27.14,27.04,27.06,9300.0,27.13,27.14,27.04,27.06,9300.0
2008-09-12 13:00:00,27.06,27.15,27.05,27.14,30300.0,27.06,27.15,27.05,27.14,30300.0
2008-09-12 13:10:00,27.14,27.21,27.14,27.2,37400.0,27.14,27.21,27.14,27.2,37400.0
2008-09-12 13:20:00,27.22,27.25,27.18,27.2,26700.0,27.22,27.25,27.18,27.2,26700.0
2008-09-12 13:30:00,27.19,27.21,27.09,27.15,20200.0,27.19,27.21,27.09,27.15,20200.0
2008-09-12 13:40:00,27.15,27.2,27.03,27.1,42100.0,27.15,27.2,27.03,27.1,42100.0
2008-09-12 13:50:00,27.1,27.2,27.04,27.08,119100.0,27.1,27.2,27.04,27.08,119100.0
2008-09-12 14:00:00,27.07,27.11,26.97,27.1,48200.0,27.07,27.11,26.97,27.1,48200.0
2008-09-12 14:10:00,27.09,27.1,27.05,27.07,12700.0,27.09,27.1,27.05,27.07,12700.0
2008-09-12 14:20:00,27.07,27.12,27.0,27.1,40000.0,27.07,27.12,27.0,27.1,40000.0
2008-09-12 14:30:00,27.1,27.15,27.04,27.14,21700.0,27.1,27.15,27.04,27.14,21700.0
2008-09-12 14:40:00,27.13,27.15,27.1,27.13,19000.0,27.13,27.15,27.1,27.13,19000.0
2008-09-12 14:50:00,27.14,27.15,27.12,27.13,29300.0,27.14,27.15,27.12,27.13,29300.0
2008-09-12 15:00:00,27.13,27.16,27.12,27.12,33000.0,27.13,27.16,27.12,27.12,33000.0
2008-09-12 15:10:00,27.11,27.18,26.99,27.0,67700.0,27.11,27.18,26.99,27.0,67700.0
2008-09-12 15:20:00,27.01,27.06,26.97,27.0,111500.0,27.01,27.06,26.97,27.0,111500.0
2008-09-12 15:30:00,27.01,27.12,26.93,27.01,100800.0,27.01,27.12,26.93,27.01,100800.0
2008-09-12 15:40:00,27.01,27.08,26.94,26.96,85700.0,27.01,27.08,26.94,26.96,85700.0
2008-09-12 15:50:00,26.98,27.01,26.94,27.0,171200.0,26.98,27.01,26.94,27.0,171200.0
2008-09-15 09:30:00,26.1,27.23,25.87,26.91,93500.0,26.1,27.23,25.87,26.91,93500.0
2008-09-15 09:40:00,26.87,27.07,26.5,26.95,166300.0,26.87,27.07,26.5,26.95,166300.0
2008-09-15 09:50:00,26.95,27.02,26.84,27.0,78400.0,26.95,27.02,26.84,27.0,78400.0
2008-09-15 10:00:00,27.0,27.03,26.92,26.97,67000.0,27.0,27.03,26.92,26.97,67000.0
2008-09-15 10:10:00,26.96,27.38,26.95,27.35,125300.0,26.96,27.38,26.95,27.35,125300.0
2008-09-15 10:20:00,27.37,27.41,27.16,27.29,63600.0,27.37,27.41,27.16,27.29,63600.0
2008-09-15 10:30:00,27.31,27.35,27.2,27.24,51200.0,27.31,27.35,27.2,27.24,51200.0
2008-09-15 10:40:00,27.22,27.27,27.09,27.14,41500.0,27.22,27.27,27.09,27.14,41500.0
2008-09-15 10:50:00,27.15,27.28,27.05,27.17,82800.0,27.15,27.28,27.05,27.17,82800.0
2008-09-15 11:00:00,27.17,27.24,27.05,27.18,52400.0,27.17,27.24,27.05,27.18,52400.0
2008-09-15 11:10:00,27.17,27.21,27.14,27.2,66100.0,27.17,27.21,27.14,27.2,66100.0
2008-09-15 11:20:00,27.2,27.2,27.15,27.2,109200.0,27.2,27.2,27.15,27.2,109200.0
2008-09-15 11:30:00,27.2,27.2,27.15,27.18,63500.0,27.2,27.2,27.15,27.18,63500.0
2008-09-15 11:40:00,27.17,27.2,27.15,27.18,23600.0,27.17,27.2,27.15,27.18,23600.0
2008-09-15 11:50:00,27.19,27.19,27.15,27.17,27400.0,27.19,27.19,27.15,27.17,27400.0
2008-09-15 12:00:00,27.18,27.2,27.15,27.18,79600.0,27.18,27.2,27.15,27.18,79600.0
2008-09-15 12:10:00,27.17,27.2,27.15,27.2,70800.0,27.17,27.2,27.15,27.2,70800.0
2008-09-15 12:20:00,27.19,27.21,27.17,27.2,170500.0,27.19,27.21,27.17,27.2,170500.0
2008-09-15 12:30:00,27.2,27.33,27.2,27.3,166500.0,27.2,27.33,27.2,27.3,166500.0
2008-09-15 12:40:00,27.29,27.52,27.29,27.49,70300.0,27.29,27.52,27.29,27.49,70300.0
2008-09-15 12:50:00,27.48,27.74,27.44,27.54,39700.0,27.48,27.74,27.44,27.54,39700.0
2008-09-15 13:00:00,27.54,27.68,27.49,27.6,28200.0,27.54,27.68,27.49,27.6,28200.0
2008-09-15 13:10:00,27.62,27.66,27.49,27.6,29300.0,27.62,27.66,27.49,27.6,29300.0
2008-09-15 13:20:00,27.62,27.62,27.5,27.54,29800.0,27.62,27.62,27.5,27.54,29800.0
2008-09-15 13:30:00,27.55,27.55,27.26,27.34,26400.0,27.55,27.55,27.26,27.34,26400.0
2008-09-15 13:40:00,27.32,27.45,27.23,27.42,40600.0,27.32,27.45,27.23,27.42,40600.0
2008-09-15 13:50:00,27.42,27.42,27.29,27.41,15100.0,27.42,27.42,27.29,27.41,15100.0
2008-09-15 14:00:00,27.39,27.61,27.36,27.49,35000.0,27.39,27.61,27.36,27.49,35000.0
2008-09-15 14:10:00,27.49,27.54,27.4,27.47,63200.0,27.49,27.54,27.4,27.47,63200.0
2008-09-15 14:20:00,27.47,27.55,27.44,27.47,15900.0,27.47,27.55,27.44,27.47,15900.0
2008-09-15 14:30:00,27.47,27.51,27.44,27.45,25400.0,27.47,27.51,27.44,27.45,25400.0
2008-09-15 14:40:00,27.47,27.48,27.34,27.47,28200.0,27.47,27.48,27.34,27.47,28200.0
2008-09-15 14:50:00,27.45,27.52,27.38,27.44,21400.0,27.45,27.52,27.38,27.44,21400.0
2008-09-15 15:00:00,27.44,27.44,27.14,27.15,60800.0,27.44,27.44,27.14,27.15,60800.0
2008-09-15 15:10:00,27.15,27.17,27.0,27.01,53900.0,27.15,27.17,27.0,27.01,53900.0
2008-09-15 15:20:00,27.01,27.02,26.67,26.74,98200.0,27.01,27.02,26.67,26.74,98200.0
2008-09-15 15:30:00,26.71,27.1,26.69,27.08,130700.0,26.71,27.1,26.69,27.08,130700.0
2008-09-15 15:40:00,27.08,27.1,26.75,26.82,69400.0,27.08,27.1,26.75,26.82,69400.0
2008-09-15 15:50:00,26.82,26.82,26.53,26.53,165100.0,26.82,26.82,26.53,26.53,165100.0
2008-09-16 09:30:00,26.4,27.03,26.06,26.5,107100.0,26.4,27.03,26.06,26.5,107100.0
2008-09-16 09:40:00,26.42,27.05,26.2,26.92,80100.0,26.42,27.05,26.2,26.92,80100.0
2008-09-16 09:50:00,26.95,27.19,26.93,26.96,80600.0,26.95,27.19,26.93,26.96,80600.0
2008-09-16 10:00:00,26.95,27.39,26.95,27.34,46800.0,26.95,27.39,26.95,27.34,46800.0
2008-09-16 10:10:00,27.33,27.56,27.29,27.33,79600.0,27.33,27.56,27.29,27.33,79600.0
2008-09-16 10:20:00,27.33,27.45,27.08,27.15,87300.0,27.33,27.45,27.08,27.15,87300.0
2008-09-16 10:30:00,27.18,27.32,27.09,27.2,40800.0,27.18,27.32,27.09,27.2,40800.0
2008-09-16 10:40:00,27.19,27.37,27.19,27.28,49600.0,27.19,27.37,27.19,27.28,49600.0
2008-09-16 10:50:00,27.28,27.44,27.13,27.28,77000.0,27.28,27.44,27.13,27.28,77000.0
2008-09-16 11:00:00,27.3,27.47,27.12,27.2,50900.0,27.3,27.47,27.12,27.2,50900.0
2008-09-16 11:10:00,27.17,27.52,27.12,27.41,56800.0,27.17,27.52,27.12,27.41,56800.0
2008-09-16 11:20:00,27.41,27.47,26.94,26.94,40700.0,27.41,27.47,26.94,26.94,40700.0
2008-09-16 11:30:00,26.93,27.0,26.9,26.93,27800.0,26.93,27.0,26.9,26.93,27800.0
2008-09-16 11:40:00,26.9,26.98,26.86,26.91,27300.0,26.9,26.98,26.86,26.91,27300.0
2008-09-16 11:50:00,26.91,26.97,26.79,26.79,25400.0,26.91,26.97,26.79,26.79,25400.0
2008-09-16 12:00:00,26.81,27.02,26.78,26.92,49400.0,26.81,27.02,26.78,26.92,49400.0
2008-09-16 12:10:00,26.91,26.92,26.77,26.8,29500.0,26.91,26.92,26.77,26.8,29500.0
2008-09-16 12:20:00,26.8,26.88,26.68,26.7,42300.0,26.8,26.88,26.68,26.7,42300.0
2008-09-16 12:30:00,26.69,26.81,26.63,26.65,28600.0,26.69,26.81,26.63,26.65,28600.0
2008-09-16 12:40:00,26.66,26.76,26.63,26.71,32800.0,26.66,26.76,26.63,26.71,32800.0
2008-09-16 12:50:00,26.72,26.77,26.65,26.72,27700.0,26.72,26.77,26.65,26.72,27700.0
2008-09-16 13:00:00,26.72,26.78,26.64,26.78,23000.0,26.72,26.78,26.64,26.78,23000.0
2008-09-16 13:10:00,26.78,26.82,26.73,26.73,11200.0,26.78,26.82,26.73,26.73,11200.0
2008-09-16 13:20:00,26.75,26.89,26.74,26.88,23600.0,26.75,26.89,26.74,26.88,23600.0
2008-09-16 13:30:00,26.89,26.94,26.85,26.86,26200.0,26.89,26.94,26.85,26.86,26200.0
2008-09-16 13:40:00,26.86,26.91,26.79,26.89,15600.0,26.86,26.91,26.79,26.89,15600.0
2008-09-16 13:50:00,26.89,27.07,26.89,26.96,67300.0,26.89,27.07,26.89,26.96,67300.0
2008-09-16 14:00:00,26.96,27.14,26.94,27.05,61600.0,26.96,27.14,26.94,27.05,61600.0
2008-09-16 14:10:00,27.1,27.19,26.95,27.06,105200.0,27.1,27.19,26.95,27.06,105200.0
2008-09-16 14:20:00,27.07,27.11,26.82,27.01,65700.0,27.07,27.11,26.82,27.01,65700.0
2008-09-16 14:30:00,27.02,27.27,26.92,27.17,101000.0,27.02,27.27,26.92,27.17,101000.0
2008-09-16 14:40:00,27.21,27.9,27.15,27.87,85800.0,27.21,27.9,27.15,27.87,85800.0
2008-09-16 14:50:00,27.88,28.13,27.71,28.1,92800.0,27.88,28.13,27.71,28.1,92800.0
2008-09-16 15:00:00,28.11,28.19,27.87,27.98,111400.0,28.11,28.19,27.87,27.98,111400.0
2008-09-16 15:10:00,27.97,28.25,27.83,28.25,169800.0,27.97,28.25,27.83,28.25,169800.0
2008-09-16 15:20:00,28.22,28.24,27.96,28.0,70700.0,28.22,28.24,27.96,28.0,70700.0
2008-09-16 15:30:00,28.01,28.13,28.0,28.12,96000.0,28.01,28.13,28.0,28.12,96000.0
2008-09-16 15:40:00,28.12,28.14,27.95,27.99,100700.0,28.12,28.14,27.95,27.99,100700.0
2008-09-16 15:50:00,27.99,28.16,27.97,28.15,120200.0,27.99,28.16,27.97,28.15,120200.0
2008-09-17 09:30:00,27.88,28.01,27.08,27.87,74200.0,27.88,28.01,27.08,27.87,74200.0
2008-09-17 09:40:00,27.86,28.24,27.83,28.19,50900.0,27.86,28.24,27.83,28.19,50900.0
2008-09-17 09:50:00,28.19,28.25,27.99,28.09,30700.0,28.19,28.25,27.99,28.09,30700.0
2008-09-17 10:00:00,28.12,28.5,28.1,28.18,52800.0,28.12,28.5,28.1,28.18,52800.0
2008-09-17 10:10:00,28.19,28.5,28.07,28.45,53000.0,28.19,28.5,28.07,28.45,53000.0
2008-09-17 10:20:00,28.45,28.45,28.26,28.43,80200.0,28.45,28.45,28.26,28.43,80200.0
2008-09-17 10:30:00,28.42,28.55,28.2,28.31,58100.0,28.42,28.55,28.2,28.31,58100.0
2008-09-17 10:40:00,28.31,28.46,28.27,28.42,51200.0,28.31,28.46,28.27,28.42,51200.0
2008-09-17 10:50:00,28.42,28.45,28.28,28.38,29900.0,28.42,28.45,28.28,28.38,29900.0
2008-09-17 11:00:00,28.36,28.55,28.24,28.52,33600.0,28.36,28.55,28.24,28.52,33600.0
2008-09-17 11:10:00,28.54,28.75,28.54,28.72,61300.0,28.54,28.75,28.54,28.72,61300.0
2008-09-17 11:20:00,28.74,28.83,28.43,28.53,80900.0,28.74,28.83,28.43,28.53,80900.0
2008-09-17 11:30:00,28.58,28.62,28.2,28.38,63600.0,28.58,28.62,28.2,28.38,63600.0
2008-09-17 11:40:00,28.38,28.6,28.32,28.55,32900.0,28.38,28.6,28.32,28.55,32900.0
2008-09-17 11:50:00,28.5,28.54,28.29,28.35,37200.0,28.5,28.54,28.29,28.35,37200.0
2008-09-17 12:00:00,28.34,28.34,28.11,28.3,48000.0,28.34,28.34,28.11,28.3,48000.0
2008-09-17 12:10:00,28.28,28.3,28.08,28.08,40800.0,28.28,28.3,28.08,28.08,40800.0
2008-09-17 12:20:00,28.08,28.08,27.52,27.69,105500.0,28.08,28.08,27.52,27.69,105500.0
2008-09-17 12:30:00,27.69,27.89,27.65,27.85,60400.0,27.69,27.89,27.65,27.85,60400.0
2008-09-17 12:40:00,27.84,28.02,27.78,27.98,42800.0,27.84,28.02,27.78,27.98,42800.0
2008-09-17 12:50:00,28.0,28.01,27.88,27.88,34800.0,28.0,28.01,27.88,27.88,34800.0
2008-09-17 13:00:00,27.88,27.91,27.8,27.81,47600.0,27.88,27.91,27.8,27.81,47600.0
2008-09-17 13:10:00,27.8,27.82,27.74,27.74,32000.0,27.8,27.82,27.74,27.74,32000.0
2008-09-17 13:20:00,27.76,27.88,27.66,27.7,35900.0,27.76,27.88,27.66,27.7,35900.0
2008-09-17 13:30:00,27.7,27.73,27.49,27.54,76100.0,27.7,27.73,27.49,27.54,76100.0
2008-09-17 13:40:00,27.53,27.54,26.88,26.93,101100.0,27.53,27.54,26.88,26.93,101100.0
2008-09-17 13:50:00,26.93,27.0,26.9,26.97,50800.0,26.93,27.0,26.9,26.97,50800.0
2008-09-17 14:00:00,26.98,27.02,26.91,26.98,89300.0,26.98,27.02,26.91,26.98,89300.0
2008-09-17 14:10:00,27.0,27.0,26.86,26.99,56100.0,27.0,27.0,26.86,26.99,56100.0
2008-09-17 14:20:00,26.99,27.01,26.78,26.87,77100.0,26.99,27.01,26.78,26.87,77100.0
2008-09-17 14:30:00,26.86,26.98,26.79,26.86,87800.0,26.86,26.98,26.79,26.86,87800.0
2008-09-17 14:40:00,26.85,27.15,26.78,27.06,109300.0,26.85,27.15,26.78,27.06,109300.0
2008-09-17 14:50:00,27.02,27.12,26.98,27.08,113400.0,27.02,27.12,26.98,27.08,113400.0
2008-09-17 15:00:00,27.09,27.38,27.03,27.3,92800.0,27.09,27.38,27.03,27.3,92800.0
2008-09-17 15:10:00,27.28,27.5,27.28,27.35,85500.0,27.28,27.5,27.28,27.35,85500.0
2008-09-17 15:20:00,27.35,27.38,27.14,27.37,48600.0,27.35,27.38,27.14,27.37,48600.0
2008-09-17 15:30:00,27.36,27.38,27.14,27.19,59100.0,27.36,27.38,27.14,27.19,59100.0
2008-09-17 15:40:00,27.18,27.24,27.09,27.18,66500.0,27.18,27.24,27.09,27.18,66500.0
2008-09-17 15:50:00,27.21,27.21,26.41,26.7,197700.0,27.21,27.21,26.41,26.7,197700.0
2008-09-18 09:30:00,25.84,26.61,25.68,26.17,271200.0,25.84,26.61,25.68,26.17,271200.0
2008-09-18 09:40:00,26.17,26.25,26.11,26.15,135100.0,26.17,26.25,26.11,26.15,135100.0
2008-09-18 09:50:00,26.15,26.18,25.18,25.44,413300.0,26.15,26.18,25.18,25.44,413300.0
2008-09-18 10:00:00,25.47,25.79,25.42,25.64,381000.0,25.47,25.79,25.42,25.64,381000.0
2008-09-18 10:10:00,25.62,25.63,25.39,25.44,125500.0,25.62,25.63,25.39,25.44,125500.0
2008-09-18 10:20:00,25.44,25.51,25.35,25.5,138600.0,25.44,25.51,25.35,25.5,138600.0
2008-09-18 10:30:00,25.48,25.53,25.2,25.26,115300.0,25.48,25.53,25.2,25.26,115300.0
2008-09-18 10:40:00,25.25,25.28,24.84,24.84,247000.0,25.25,25.28,24.84,24.84,247000.0
2008-09-18 10:50:00,24.87,25.02,24.8,24.97,219500.0,24.87,25.02,24.8,24.97,219500.0
2008-09-18 11:00:00,24.98,25.12,24.86,24.89,202800.0,24.98,25.12,24.86,24.89,202800.0
2008-09-18 11:10:00,24.88,24.93,24.69,24.7,128600.0,24.88,24.93,24.69,24.7,128600.0
2008-09-18 11:20:00,24.7,24.93,24.62,24.92,134100.0,24.7,24.93,24.62,24.92,134100.0
2008-09-18 11:30:00,24.89,25.2,24.89,25.17,122300.0,24.89,25.2,24.89,25.17,122300.0
2008-09-18 11:40:00,25.18,25.37,25.15,25.32,98900.0,25.18,25.37,25.15,25.32,98900.0
2008-09-18 11:50:00,25.32,25.45,25.23,25.45,85400.0,25.32,25.45,25.23,25.45,85400.0
2008-09-18 12:00:00,25.45,25.56,25.32,25.5,130700.0,25.45,25.56,25.32,25.5,130700.0
2008-09-18 12:10:00,25.53,25.56,25.4,25.46,89700.0,25.53,25.56,25.4,25.46,89700.0
2008-09-18 12:20:00,25.46,25.47,25.38,25.44,75200.0,25.46,25.47,25.38,25.44,75200.0
2008-09-18 12:30:00,25.43,25.44,25.09,25.22,129300.0,25.43,25.44,25.09,25.22,129300.0
2008-09-18 12:40:00,25.21,25.29,24.99,25.2,119300.0,25.21,25.29,24.99,25.2,119300.0
2008-09-18 12:50:00,25.21,25.37,25.19,25.32,99100.0,25.21,25.37,25.19,25.32,99100.0
2008-09-18 13:00:00,25.32,25.35,25.16,25.28,83400.0,25.32,25.35,25.16,25.28,83400.0
2008-09-18 13:10:00,25.27,25.35,25.16,25.25,107000.0,25.27,25.35,25.16,25.25,107000.0
2008-09-18 13:20:00,25.25,25.26,25.15,25.2,111300.0,25.25,25.26,25.15,25.2,111300.0
2008-09-18 13:30:00,25.2,25.49,25.18,25.46,143300.0,25.2,25.49,25.18,25.46,143300.0
2008-09-18 13:40:00,25.49,25.6,25.32,25.51,131100.0,25.49,25.6,25.32,25.51,131100.0
2008-09-18 13:50:00,25.53,25.61,25.33,25.37,178000.0,25.53,25.61,25.33,25.37,178000.0
2008-09-18 14:00:00,25.39,25.58,25.3,25.58,139700.0,25.39,25.58,25.3,25.58,139700.0
2008-09-18 14:10:00,25.6,25.72,25.53,25.67,72200.0,25.6,25.72,25.53,25.67,72200.0
2008-09-18 14:20:00,25.67,25.72,25.61,25.67,43600.0,25.67,25.72,25.61,25.67,43600.0
2008-09-18 14:30:00,25.68,25.77,25.49,25.56,69500.0,25.68,25.77,25.49,25.56,69500.0
2008-09-18 14:40:00,25.59,25.7,25.49,25.67,81600.0,25.59,25.7,25.49,25.67,81600.0
2008-09-18 14:50:00,25.67,25.72,25.55,25.71,83800.0,25.67,25.72,25.55,25.71,83800.0
2008-09-18 15:00:00,25.73,26.31,25.7,26.22,124100.0,25.73,26.31,25.7,26.22,124100.0
2008-09-18 15:10:00,26.24,27.35,26.2,27.24,204800.0,26.24,27.35,26.2,27.24,204800.0
2008-09-18 15:20:00,27.24,27.52,27.2,27.39,135700.0,27.24,27.52,27.2,27.39,135700.0
2008-09-18 15:30:00,27.41,27.97,27.38,27.68,148600.0,27.41,27.97,27.38,27.68,148600.0
2008-09-18 15:40:00,27.67,27.97,27.15,27.7,196000.0,27.67,27.97,27.15,27.7,196000.0
2008-09-18 15:50:00,27.73,28.05,27.4,27.89,266600.0,27.73,28.05,27.4,27.89,266600.0
2008-09-19 09:30:00,28.35,29.89,28.35,29.2,614500.0,28.35,29.89,28.35,29.2,614500.0
2008-09-19 09:40:00,29.2,29.2,28.22,29.08,137800.0,29.2,29.2,28.22,29.08,137800.0
2008-09-19 09:50:00,29.08,29.18,28.35,28.81,136400.0,29.08,29.18,28.35,28.81,136400.0
2008-09-19 10:00:00,28.8,28.92,27.7,27.97,123100.0,28.8,28.92,27.7,27.97,123100.0
2008-09-19 10:10:00,27.95,28.21,27.77,28.2,49000.0,27.95,28.21,27.77,28.2,49000.0
2008-09-19 10:20:00,28.2,28.24,27.82,27.86,31900.0,28.2,28.24,27.82,27.86,31900.0
2008-09-19 10:30:00,27.86,27.96,27.27,27.31,51000.0,27.86,27.96,27.27,27.31,51000.0
2008-09-19 10:40:00,27.31,27.65,27.19,27.23,45000.0,27.31,27.65,27.19,27.23,45000.0
2008-09-19 10:50:00,27.25,27.34,26.97,27.0,40600.0,27.25,27.34,26.97,27.0,40600.0
2008-09-19 11:00:00,27.0,27.3,26.92,27.18,94400.0,27.0,27.3,26.92,27.18,94400.0
2008-09-19 11:10:00,27.18,27.19,26.87,26.97,56400.0,27.18,27.19,26.87,26.97,56400.0
2008-09-19 11:20:00,26.98,27.11,26.89,27.0,44000.0,26.98,27.11,26.89,27.0,44000.0
2008-09-19 11:30:00,27.0,27.05,26.89,27.03,80200.0,27.0,27.05,26.89,27.03,80200.0
2008-09-19 11:40:00,27.03,27.16,26.89,27.0,111000.0,27.03,27.16,26.89,27.0,111000.0
2008-09-19 11:50:00,26.99,27.61,26.99,27.47,26700.0,26.99,27.61,26.99,27.47,26700.0
2008-09-19 12:00:00,27.46,27.66,27.45,27.63,39900.0,27.46,27.66,27.45,27.63,39900.0
2008-09-19 12:10:00,27.63,27.63,27.44,27.47,38800.0,27.63,27.63,27.44,27.47,38800.0
2008-09-19 12:20:00,27.48,27.63,27.4,27.49,140700.0,27.48,27.63,27.4,27.49,140700.0
2008-09-19 12:30:00,27.51,27.57,27.46,27.57,45300.0,27.51,27.57,27.46,27.57,45300.0
2008-09-19 12:40:00,27.58,27.63,27.28,27.33,26800.0,27.58,27.63,27.28,27.33,26800.0
2008-09-19 12:50:00,27.35,27.45,27.32,27.44,15800.0,27.35,27.45,27.32,27.44,15800.0
2008-09-19 13:00:00,27.45,27.45,27.33,27.43,28200.0,27.45,27.45,27.33,27.43,28200.0
2008-09-19 13:10:00,27.43,27.5,27.43,27.45,23600.0,27.43,27.5,27.43,27.45,23600.0
2008-09-19 13:20:00,27.45,27.5,27.43,27.47,21400.0,27.45,27.5,27.43,27.47,21400.0
2008-09-19 13:30:00,27.48,27.48,27.43,27.44,15300.0,27.48,27.48,27.43,27.44,15300.0
2008-09-19 13:40:00,27.45,27.45,27.23,27.29,24800.0,27.45,27.45,27.23,27.29,24800.0
2008-09-19 13:50:00,27.3,27.4,27.27,27.38,16300.0,27.3,27.4,27.27,27.38,16300.0
2008-09-19 14:00:00,27.38,27.44,27.24,27.27,42200.0,27.38,27.44,27.24,27.27,42200.0
2008-09-19 14:10:00,27.27,27.37,27.27,27.36,37400.0,27.27,27.37,27.27,27.36,37400.0
2008-09-19 14:20:00,27.36,27.53,27.36,27.52,31400.0,27.36,27.53,27.36,27.52,31400.0
2008-09-19 14:30:00,27.52,27.64,27.46,27.53,28200.0,27.52,27.64,27.46,27.53,28200.0
2008-09-19 14:40:00,27.53,27.86,27.53,27.81,46000.0,27.53,27.86,27.53,27.81,46000.0
2008-09-19 14:50:00,27.81,28.19,27.78,28.14,98500.0,27.81,28.19,27.78,28.14,98500.0
2008-09-19 15:00:00,28.13,28.45,28.05,28.24,169100.0,28.13,28.45,28.05,28.24,169100.0
2008-09-19 15:10:00,28.25,29.18,28.12,28.23,328100.0,28.25,29.18,28.12,28.23,328100.0
2008-09-19 15:20:00,28.23,28.46,28.12,28.34,106600.0,28.23,28.46,28.12,28.34,106600.0
2008-09-19 15:30:00,28.34,28.58,28.33,28.34,102600.0,28.34,28.58,28.33,28.34,102600.0
2008-09-19 15:40:00,28.33,28.54,28.26,28.27,114000.0,28.33,28.54,28.26,28.27,114000.0
2008-09-19 15:50:00,28.29,29.25,28.25,29.25,377200.0,28.29,29.25,28.25,29.25,377200.0
2008-09-22 09:30:00,28.86,29.25,28.6,28.92,86100.0,28.86,29.25,28.6,28.92,86100.0
2008-09-22 09:40:00,28.92,29.19,28.71,29.01,87300.0,28.92,29.19,28.71,29.01,87300.0
2008-09-22 09:50:00,29.09,29.09,28.61,28.62,89500.0,29.09,29.09,28.61,28.62,89500.0
2008-09-22 10:00:00,28.62,28.68,28.5,28.5,29400.0,28.62,28.68,28.5,28.5,29400.0
2008-09-22 10:10:00,28.49,28.54,28.4,28.42,23300.0,28.49,28.54,28.4,28.42,23300.0
2008-09-22 10:20:00,28.42,28.43,28.24,28.32,14900.0,28.42,28.43,28.24,28.32,14900.0
2008-09-22 10:30:00,28.36,28.54,28.35,28.48,61600.0,28.36,28.54,28.35,28.48,61600.0
2008-09-22 10:40:00,28.49,28.49,28.33,28.39,31100.0,28.49,28.49,28.33,28.39,31100.0
2008-09-22 10:50:00,28.39,28.49,28.38,28.39,27100.0,28.39,28.49,28.38,28.39,27100.0
2008-09-22 11:00:00,28.37,28.37,28.17,28.23,21700.0,28.37,28.37,28.17,28.23,21700.0
2008-09-22 11:10:00,28.21,28.21,28.0,28.02,30300.0,28.21,28.21,28.0,28.02,30300.0
2008-09-22 11:20:00,28.01,28.02,27.95,28.0,22000.0,28.01,28.02,27.95,28.0,22000.0
2008-09-22 11:30:00,27.99,28.03,27.95,27.97,29500.0,27.99,28.03,27.95,27.97,29500.0
2008-09-22 11:40:00,27.99,28.0,27.81,27.92,30400.0,27.99,28.0,27.81,27.92,30400.0
2008-09-22 11:50:00,27.92,28.11,27.92,28.1,50300.0,27.92,28.11,27.92,28.1,50300.0
2008-09-22 12:00:00,28.1,28.26,28.08,28.2,38200.0,28.1,28.26,28.08,28.2,38200.0
2008-09-22 12:10:00,28.2,28.26,28.14,28.14,25900.0,28.2,28.26,28.14,28.14,25900.0
2008-09-22 12:20:00,28.13,28.14,28.06,28.14,40400.0,28.13,28.14,28.06,28.14,40400.0
2008-09-22 12:30:00,28.13,28.3,28.12,28.29,38300.0,28.13,28.3,28.12,28.29,38300.0
2008-09-22 12:40:00,28.3,28.33,28.26,28.26,26100.0,28.3,28.33,28.26,28.26,26100.0
2008-09-22 12:50:00,28.27,28.42,28.26,28.37,35800.0,28.27,28.42,28.26,28.37,35800.0
2008-09-22 13:00:00,28.35,28.36,28.28,28.33,20700.0,28.35,28.36,28.28,28.33,20700.0
2008-09-22 13:10:00,28.33,28.35,28.22,28.26,33700.0,28.33,28.35,28.22,28.26,33700.0
2008-09-22 13:20:00,28.25,28.25,28.2,28.22,12600.0,28.25,28.25,28.2,28.22,12600.0
2008-09-22 13:30:00,28.2,28.21,27.96,28.0,26100.0,28.2,28.21,27.96,28.0,26100.0
2008-09-22 13:40:00,28.0,28.02,27.9,27.9,19600.0,28.0,28.02,27.9,27.9,19600.0
2008-09-22 13:50:00,27.89,28.11,27.87,28.09,16600.0,27.89,28.11,27.87,28.09,16600.0
2008-09-22 14:00:00,28.09,28.09,28.0,28.01,18900.0,28.09,28.09,28.0,28.01,18900.0
2008-09-22 14:10:00,28.01,28.25,27.98,28.25,32200.0,28.01,28.25,27.98,28.25,32200.0
2008-09-22 14:20:00,28.24,28.25,28.1,28.13,24400.0,28.24,28.25,28.1,28.13,24400.0
2008-09-22 14:30:00,28.13,28.21,28.07,28.07,27400.0,28.13,28.21,28.07,28.07,27400.0
2008-09-22 14:40:00,28.07,28.1,28.04,28.07,23300.0,28.07,28.1,28.04,28.07,23300.0
2008-09-22 14:50:00,28.07,28.09,28.0,28.09,31900.0,28.07,28.09,28.0,28.09,31900.0
2008-09-22 15:00:00,28.09,28.11,28.01,28.03,23000.0,28.09,28.11,28.01,28.03,23000.0
2008-09-22 15:10:00,28.03,28.05,27.96,27.97,40500.0,28.03,28.05,27.96,27.97,40500.0
2008-09-22 15:20:00,27.97,28.0,27.89,27.96,25700.0,27.97,28.0,27.89,27.96,25700.0
2008-09-22 15:30:00,27.95,27.97,27.9,27.93,23700.0,27.95,27.97,27.9,27.93,23700.0
2008-09-22 15:40:00,27.94,28.0,27.83,27.96,61700.0,27.94,28.0,27.83,27.96,61700.0
2008-09-22 15:50:00,27.96,28.0,27.67,27.67,122900.0,27.96,28.0,27.67,27.67,122900.0
2008-09-23 09:30:00,27.87,28.14,27.44,27.96,15300.0,27.87,28.14,27.44,27.96,15300.0
2008-09-23 09:40:00,27.95,28.06,27.86,28.0,15600.0,27.95,28.06,27.86,28.0,15600.0
2008-09-23 09:50:00,28.0,28.0,27.63,27.68,24500.0,28.0,28.0,27.63,27.68,24500.0
2008-09-23 10:00:00,27.65,27.65,27.42,27.43,49000.0,27.65,27.65,27.42,27.43,49000.0
2008-09-23 10:10:00,27.44,27.5,27.38,27.42,42700.0,27.44,27.5,27.38,27.42,42700.0
2008-09-23 10:20:00,27.44,27.55,27.44,27.53,28100.0,27.44,27.55,27.44,27.53,28100.0
2008-09-23 10:30:00,27.53,27.56,27.18,27.19,48500.0,27.53,27.56,27.18,27.19,48500.0
2008-09-23 10:40:00,27.2,27.21,27.0,27.02,39300.0,27.2,27.21,27.0,27.02,39300.0
2008-09-23 10:50:00,27.02,27.13,26.87,27.1,39300.0,27.02,27.13,26.87,27.1,39300.0
2008-09-23 11:00:00,27.12,27.25,26.98,27.04,47600.0,27.12,27.25,26.98,27.04,47600.0
2008-09-23 11:10:00,27.06,27.15,27.05,27.05,21900.0,27.06,27.15,27.05,27.05,21900.0
2008-09-23 11:20:00,27.05,27.09,27.05,27.07,10400.0,27.05,27.09,27.05,27.07,10400.0
2008-09-23 11:30:00,27.06,27.15,27.06,27.08,9500.0,27.06,27.15,27.06,27.08,9500.0
2008-09-23 11:40:00,27.09,27.27,27.09,27.27,12700.0,27.09,27.27,27.09,27.27,12700.0
2008-09-23 11:50:00,27.26,27.31,27.19,27.19,7900.0,27.26,27.31,27.19,27.19,7900.0
2008-09-23 12:00:00,27.16,27.22,27.05,27.19,21400.0,27.16,27.22,27.05,27.19,21400.0
2008-09-23 12:10:00,27.19,27.23,27.19,27.2,15800.0,27.19,27.23,27.19,27.2,15800.0
2008-09-23 12:20:00,27.19,27.21,27.18,27.21,17000.0,27.19,27.21,27.18,27.21,17000.0
2008-09-23 12:30:00,27.21,27.28,27.2,27.25,13400.0,27.21,27.28,27.2,27.25,13400.0
2008-09-23 12:40:00,27.25,27.33,27.24,27.32,16000.0,27.25,27.33,27.24,27.32,16000.0
2008-09-23 12:50:00,27.33,27.44,27.33,27.4,14900.0,27.33,27.44,27.33,27.4,14900.0
2008-09-23 13:00:00,27.4,27.41,27.06,27.06,30100.0,27.4,27.41,27.06,27.06,30100.0
2008-09-23 13:10:00,27.06,27.09,27.02,27.06,25200.0,27.06,27.09,27.02,27.06,25200.0
2008-09-23 13:20:00,27.07,27.17,27.07,27.07,8400.0,27.07,27.17,27.07,27.07,8400.0
2008-09-23 13:30:00,27.07,27.08,26.98,27.03,14100.0,27.07,27.08,26.98,27.03,14100.0
2008-09-23 13:40:00,27.04,27.07,26.88,26.9,19500.0,27.04,27.07,26.88,26.9,19500.0
2008-09-23 13:50:00,26.9,26.98,26.88,26.94,20500.0,26.9,26.98,26.88,26.94,20500.0
2008-09-23 14:00:00,26.93,27.05,26.84,27.05,25800.0,26.93,27.05,26.84,27.05,25800.0
2008-09-23 14:10:00,27.11,27.15,27.04,27.04,17300.0,27.11,27.15,27.04,27.04,17300.0
2008-09-23 14:20:00,27.07,27.38,27.07,27.38,31800.0,27.07,27.38,27.07,27.38,31800.0
2008-09-23 14:30:00,27.34,27.51,27.34,27.5,40600.0,27.34,27.51,27.34,27.5,40600.0
2008-09-23 14:40:00,27.5,27.55,27.37,27.53,62700.0,27.5,27.55,27.37,27.53,62700.0
2008-09-23 14:50:00,27.51,27.74,27.5,27.7,17200.0,27.51,27.74,27.5,27.7,17200.0
2008-09-23 15:00:00,27.71,27.72,27.52,27.72,18800.0,27.71,27.72,27.52,27.72,18800.0
2008-09-23 15:10:00,27.72,27.72,27.56,27.67,22000.0,27.72,27.72,27.56,27.67,22000.0
2008-09-23 15:20:00,27.66,27.66,27.43,27.45,14600.0,27.66,27.66,27.43,27.45,14600.0
2008-09-23 15:30:00,27.44,27.47,27.37,27.4,20600.0,27.44,27.47,27.37,27.4,20600.0
2008-09-23 15:40:00,27.4,27.46,27.12,27.19,30300.0,27.4,27.46,27.12,27.19,30300.0
2008-09-23 15:50:00,27.18,27.3,27.13,27.23,57500.0,27.18,27.3,27.13,27.23,57500.0
2008-09-24 09:30:00,27.72,28.11,27.7,28.0,351300.0,27.72,28.11,27.7,28.0,351300.0
2008-09-24 09:40:00,27.99,29.68,27.87,29.55,502500.0,27.99,29.68,27.87,29.55,502500.0
2008-09-24 09:50:00,29.61,30.55,28.9,29.83,398100.0,29.61,30.55,28.9,29.83,398100.0
2008-09-24 10:00:00,29.83,29.97,29.45,29.85,163800.0,29.83,29.97,29.45,29.85,163800.0
2008-09-24 10:10:00,29.87,30.1,29.77,29.87,206800.0,29.87,30.1,29.77,29.87,206800.0
2008-09-24 10:20:00,29.87,30.1,29.84,29.85,142500.0,29.87,30.1,29.84,29.85,142500.0
2008-09-24 10:30:00,29.84,30.08,29.71,29.97,111800.0,29.84,30.08,29.71,29.97,111800.0
2008-09-24 10:40:00,29.96,30.03,29.9,29.95,51000.0,29.96,30.03,29.9,29.95,51000.0
2008-09-24 10:50:00,29.95,30.23,29.95,30.16,106900.0,29.95,30.23,29.95,30.16,106900.0
2008-09-24 11:00:00,30.15,30.15,29.98,30.05,136200.0,30.15,30.15,29.98,30.05,136200.0
2008-09-24 11:10:00,30.04,30.04,29.92,29.95,133400.0,30.04,30.04,29.92,29.95,133400.0
2008-09-24 11:20:00,29.94,30.02,29.65,29.9,108300.0,29.94,30.02,29.65,29.9,108300.0
2008-09-24 11:30:00,29.89,30.31,29.89,30.27,69800.0,29.89,30.31,29.89,30.27,69800.0
2008-09-24 11:40:00,30.29,30.48,30.27,30.36,88200.0,30.29,30.48,30.27,30.36,88200.0
2008-09-24 11:50:00,30.38,30.71,30.36,30.55,107600.0,30.38,30.71,30.36,30.55,107600.0
2008-09-24 12:00:00,30.55,30.82,30.42,30.74,153400.0,30.55,30.82,30.42,30.74,153400.0
2008-09-24 12:10:00,30.74,30.93,30.71,30.93,92500.0,30.74,30.93,30.71,30.93,92500.0
2008-09-24 12:20:00,30.92,31.14,30.84,31.05,156900.0,30.92,31.14,30.84,31.05,156900.0
2008-09-24 12:30:00,31.05,31.3,31.01,31.22,164900.0,31.05,31.3,31.01,31.22,164900.0
2008-09-24 12:40:00,31.24,31.25,31.05,31.05,165100.0,31.24,31.25,31.05,31.05,165100.0
2008-09-24 12:50:00,31.05,31.15,30.94,31.15,123300.0,31.05,31.15,30.94,31.15,123300.0
2008-09-24 13:00:00,31.15,31.43,31.15,31.33,99500.0,31.15,31.43,31.15,31.33,99500.0
2008-09-24 13:10:00,31.33,31.78,31.22,31.63,113300.0,31.33,31.78,31.22,31.63,113300.0
2008-09-24 13:20:00,31.63,31.75,31.29,31.71,146300.0,31.63,31.75,31.29,31.71,146300.0
2008-09-24 13:30:00,31.72,31.9,31.54,31.83,257000.0,31.72,31.9,31.54,31.83,257000.0
2008-09-24 13:40:00,31.84,32.43,31.82,32.26,251600.0,31.84,32.43,31.82,32.26,251600.0
2008-09-24 13:50:00,32.25,32.28,32.0,32.19,141700.0,32.25,32.28,32.0,32.19,141700.0
2008-09-24 14:00:00,32.19,32.27,32.09,32.17,129100.0,32.19,32.27,32.09,32.17,129100.0
2008-09-24 14:10:00,32.16,32.2,31.8,31.83,194700.0,32.16,32.2,31.8,31.83,194700.0
2008-09-24 14:20:00,31.83,32.08,31.77,32.01,141900.0,31.83,32.08,31.77,32.01,141900.0
2008-09-24 14:30:00,32.0,32.3,31.99,31.99,133800.0,32.0,32.3,31.99,31.99,133800.0
2008-09-24 14:40:00,31.98,32.01,31.92,32.0,68300.0,31.98,32.01,31.92,32.0,68300.0
2008-09-24 14:50:00,32.0,32.01,31.85,31.86,91600.0,32.0,32.01,31.85,31.86,91600.0
2008-09-24 15:00:00,31.84,31.96,31.64,31.95,130600.0,31.84,31.96,31.64,31.95,130600.0
2008-09-24 15:10:00,31.95,31.96,31.69,31.77,135200.0,31.95,31.96,31.69,31.77,135200.0
2008-09-24 15:20:00,31.78,31.9,31.61,31.74,119900.0,31.78,31.9,31.61,31.74,119900.0
2008-09-24 15:30:00,31.74,31.97,31.47,31.47,293300.0,31.74,31.97,31.47,31.47,293300.0
2008-09-24 15:40:00,31.46,31.6,31.37,31.55,200000.0,31.46,31.6,31.37,31.55,200000.0
2008-09-24 15:50:00,31.55,31.73,31.46,31.67,252400.0,31.55,31.73,31.46,31.67,252400.0
2008-09-25 09:30:00,32.01,32.61,31.62,32.49,222800.0,32.01,32.61,31.62,32.49,222800.0
2008-09-25 09:40:00,32.49,33.1,32.44,33.0,293400.0,32.49,33.1,32.44,33.0,293400.0
2008-09-25 09:50:00,32.95,33.19,32.85,32.9,200200.0,32.95,33.19,32.85,32.9,200200.0
2008-09-25 10:00:00,32.89,33.57,32.78,33.47,305800.0,32.89,33.57,32.78,33.47,305800.0
2008-09-25 10:10:00,33.45,33.57,33.28,33.57,279800.0,33.45,33.57,33.28,33.57,279800.0
2008-09-25 10:20:00,33.57,33.58,33.15,33.2,231700.0,33.57,33.58,33.15,33.2,231700.0
2008-09-25 10:30:00,33.21,33.36,33.0,33.12,154300.0,33.21,33.36,33.0,33.12,154300.0
2008-09-25 10:40:00,33.08,33.3,33.08,33.24,90600.0,33.08,33.3,33.08,33.24,90600.0
2008-09-25 10:50:00,33.24,33.25,33.08,33.13,55600.0,33.24,33.25,33.08,33.13,55600.0
2008-09-25 11:00:00,33.13,33.24,33.03,33.08,51700.0,33.13,33.24,33.03,33.08,51700.0
2008-09-25 11:10:00,33.09,33.1,32.95,33.03,178400.0,33.09,33.1,32.95,33.03,178400.0
2008-09-25 11:20:00,33.03,33.1,33.02,33.06,51200.0,33.03,33.1,33.02,33.06,51200.0
2008-09-25 11:30:00,33.06,33.26,33.06,33.26,89500.0,33.06,33.26,33.06,33.26,89500.0
2008-09-25 11:40:00,33.26,33.5,33.25,33.39,97800.0,33.26,33.5,33.25,33.39,97800.0
2008-09-25 11:50:00,33.36,33.43,33.25,33.26,44500.0,33.36,33.43,33.25,33.26,44500.0
2008-09-25 12:00:00,33.27,33.42,33.25,33.42,42500.0,33.27,33.42,33.25,33.42,42500.0
2008-09-25 12:10:00,33.43,33.45,33.38,33.43,86200.0,33.43,33.45,33.38,33.43,86200.0
2008-09-25 12:20:00,33.42,33.42,33.28,33.29,46100.0,33.42,33.42,33.28,33.29,46100.0
2008-09-25 12:30:00,33.28,33.35,33.23,33.32,49200.0,33.28,33.35,33.23,33.32,49200.0
2008-09-25 12:40:00,33.32,33.34,33.24,33.29,27600.0,33.32,33.34,33.24,33.29,27600.0
2008-09-25 12:50:00,33.28,33.33,33.24,33.28,23200.0,33.28,33.33,33.24,33.28,23200.0
2008-09-25 13:00:00,33.28,33.31,33.26,33.3,33100.0,33.28,33.31,33.26,33.3,33100.0
2008-09-25 13:10:00,33.29,33.29,33.25,33.26,15400.0,33.29,33.29,33.25,33.26,15400.0
2008-09-25 13:20:00,33.25,33.31,33.24,33.31,53200.0,33.25,33.31,33.24,33.31,53200.0
2008-09-25 13:30:00,33.33,33.43,33.31,33.38,61800.0,33.33,33.43,33.31,33.38,61800.0
2008-09-25 13:40:00,33.38,33.38,33.25,33.33,22100.0,33.38,33.38,33.25,33.33,22100.0
2008-09-25 13:50:00,33.33,33.33,33.24,33.29,43900.0,33.33,33.33,33.24,33.29,43900.0
2008-09-25 14:00:00,33.29,33.3,33.24,33.25,41800.0,33.29,33.3,33.24,33.25,41800.0
2008-09-25 14:10:00,33.24,33.24,33.0,33.1,100000.0,33.24,33.24,33.0,33.1,100000.0
2008-09-25 14:20:00,33.09,33.1,32.97,33.02,146500.0,33.09,33.1,32.97,33.02,146500.0
2008-09-25 14:30:00,33.02,33.07,32.95,33.03,139500.0,33.02,33.07,32.95,33.03,139500.0
2008-09-25 14:40:00,33.03,33.14,33.01,33.1,31200.0,33.03,33.14,33.01,33.1,31200.0
2008-09-25 14:50:00,33.1,33.18,33.09,33.17,26200.0,33.1,33.18,33.09,33.17,26200.0
2008-09-25 15:00:00,33.17,33.17,33.11,33.13,31700.0,33.17,33.17,33.11,33.13,31700.0
2008-09-25 15:10:00,33.13,33.18,33.1,33.18,45800.0,33.13,33.18,33.1,33.18,45800.0
2008-09-25 15:20:00,33.18,33.37,33.18,33.24,66400.0,33.18,33.37,33.18,33.24,66400.0
2008-09-25 15:30:00,33.23,33.27,33.19,33.25,39600.0,33.23,33.27,33.19,33.25,39600.0
2008-09-25 15:40:00,33.26,33.26,33.08,33.11,59500.0,33.26,33.26,33.08,33.11,59500.0
2008-09-25 15:50:00,33.1,33.14,32.92,33.06,207100.0,33.1,33.14,32.92,33.06,207100.0
2008-09-26 09:30:00,32.94,33.55,32.58,33.49,100700.0,32.94,33.55,32.58,33.49,100700.0
2008-09-26 09:40:00,33.48,33.9,33.44,33.84,125800.0,33.48,33.9,33.44,33.84,125800.0
2008-09-26 09:50:00,33.85,34.23,33.79,34.12,155000.0,33.85,34.23,33.79,34.12,155000.0
2008-09-26 10:00:00,34.15,34.59,34.15,34.58,88700.0,34.15,34.59,34.15,34.58,88700.0
2008-09-26 10:10:00,34.61,34.71,34.31,34.42,90600.0,34.61,34.71,34.31,34.42,90600.0
2008-09-26 10:20:00,34.42,34.55,34.41,34.49,85400.0,34.42,34.55,34.41,34.49,85400.0
2008-09-26 10:30:00,34.48,34.55,34.4,34.46,54200.0,34.48,34.55,34.4,34.46,54200.0
2008-09-26 10:40:00,34.49,34.53,33.94,34.1,99200.0,34.49,34.53,33.94,34.1,99200.0
2008-09-26 10:50:00,34.1,34.1,33.8,33.91,117400.0,34.1,34.1,33.8,33.91,117400.0
2008-09-26 11:00:00,33.89,34.0,33.79,33.79,51500.0,33.89,34.0,33.79,33.79,51500.0
2008-09-26 11:10:00,33.83,33.85,33.65,33.66,82200.0,33.83,33.85,33.65,33.66,82200.0
2008-09-26 11:20:00,33.65,33.72,33.52,33.55,51800.0,33.65,33.72,33.52,33.55,51800.0
2008-09-26 11:30:00,33.55,33.55,33.2,33.24,180600.0,33.55,33.55,33.2,33.24,180600.0
2008-09-26 11:40:00,33.26,33.47,33.25,33.39,79000.0,33.26,33.47,33.25,33.39,79000.0
2008-09-26 11:50:00,33.39,33.39,33.13,33.16,48900.0,33.39,33.39,33.13,33.16,48900.0
2008-09-26 12:00:00,33.15,33.18,32.96,33.09,128200.0,33.15,33.18,32.96,33.09,128200.0
2008-09-26 12:10:00,33.11,33.39,33.04,33.24,39500.0,33.11,33.39,33.04,33.24,39500.0
2008-09-26 12:20:00,33.24,33.51,33.24,33.4,30100.0,33.24,33.51,33.24,33.4,30100.0
2008-09-26 12:30:00,33.4,33.5,33.37,33.46,20200.0,33.4,33.5,33.37,33.46,20200.0
2008-09-26 12:40:00,33.44,33.49,33.39,33.43,71300.0,33.44,33.49,33.39,33.43,71300.0
2008-09-26 12:50:00,33.47,33.55,33.42,33.42,54900.0,33.47,33.55,33.42,33.42,54900.0
2008-09-26 13:00:00,33.42,33.55,33.42,33.54,49700.0,33.42,33.55,33.42,33.54,49700.0
2008-09-26 13:10:00,33.53,33.85,33.51,33.85,156300.0,33.53,33.85,33.51,33.85,156300.0
2008-09-26 13:20:00,33.85,34.0,33.79,34.0,68200.0,33.85,34.0,33.79,34.0,68200.0
2008-09-26 13:30:00,33.99,34.0,33.81,33.84,60000.0,33.99,34.0,33.81,33.84,60000.0
2008-09-26 13:40:00,33.84,33.9,33.68,33.73,57000.0,33.84,33.9,33.68,33.73,57000.0
2008-09-26 13:50:00,33.73,33.99,33.55,33.61,76900.0,33.73,33.99,33.55,33.61,76900.0
2008-09-26 14:00:00,33.6,33.63,33.48,33.5,70400.0,33.6,33.63,33.48,33.5,70400.0
2008-09-26 14:10:00,33.49,33.76,33.49,33.75,60500.0,33.49,33.76,33.49,33.75,60500.0
2008-09-26 14:20:00,33.74,33.83,33.74,33.79,52900.0,33.74,33.83,33.74,33.79,52900.0
2008-09-26 14:30:00,33.79,33.99,33.77,33.94,42000.0,33.79,33.99,33.77,33.94,42000.0
2008-09-26 14:40:00,33.91,33.93,33.81,33.84,40300.0,33.91,33.93,33.81,33.84,40300.0
2008-09-26 14:50:00,33.83,33.9,33.75,33.75,148800.0,33.83,33.9,33.75,33.75,148800.0
2008-09-26 15:00:00,33.77,33.78,33.64,33.74,89100.0,33.77,33.78,33.64,33.74,89100.0
2008-09-26 15:10:00,33.74,33.83,33.73,33.75,107400.0,33.74,33.83,33.73,33.75,107400.0
2008-09-26 15:20:00,33.74,33.84,33.71,33.83,210100.0,33.74,33.84,33.71,33.83,210100.0
2008-09-26 15:30:00,33.83,33.87,33.63,33.83,222000.0,33.83,33.87,33.63,33.83,222000.0
2008-09-26 15:40:00,33.79,33.87,33.77,33.85,129400.0,33.79,33.87,33.77,33.85,129400.0
2008-09-26 15:50:00,33.85,34.15,33.81,33.92,352000.0,33.85,34.15,33.81,33.92,352000.0
2008-09-29 09:30:00,33.22,33.74,33.02,33.69,44400.0,33.22,33.74,33.02,33.69,44400.0
2008-09-29 09:40:00,33.62,34.0,33.62,33.9,59700.0,33.62,34.0,33.62,33.9,59700.0
2008-09-29 09:50:00,33.89,34.12,33.87,33.95,63100.0,33.89,34.12,33.87,33.95,63100.0
2008-09-29 10:00:00,33.97,34.14,33.92,33.99,63600.0,33.97,34.14,33.92,33.99,63600.0
2008-09-29 10:10:00,33.97,34.12,33.7,33.7,97700.0,33.97,34.12,33.7,33.7,97700.0
2008-09-29 10:20:00,33.72,33.79,33.56,33.7,54800.0,33.72,33.79,33.56,33.7,54800.0
2008-09-29 10:30:00,33.68,33.7,33.47,33.56,44300.0,33.68,33.7,33.47,33.56,44300.0
2008-09-29 10:40:00,33.55,33.83,33.51,33.83,43100.0,33.55,33.83,33.51,33.83,43100.0
2008-09-29 10:50:00,33.83,33.91,33.8,33.87,32100.0,33.83,33.91,33.8,33.87,32100.0
2008-09-29 11:00:00,33.87,33.98,33.69,33.7,54900.0,33.87,33.98,33.69,33.7,54900.0
2008-09-29 11:10:00,33.74,33.78,33.48,33.5,93900.0,33.74,33.78,33.48,33.5,93900.0
2008-09-29 11:20:00,33.5,33.61,33.36,33.48,69600.0,33.5,33.61,33.36,33.48,69600.0
2008-09-29 11:30:00,33.47,33.59,33.45,33.5,44700.0,33.47,33.59,33.45,33.5,44700.0
2008-09-29 11:40:00,33.5,33.54,33.37,33.38,42000.0,33.5,33.54,33.37,33.38,42000.0
2008-09-29 11:50:00,33.4,33.57,33.39,33.5,60500.0,33.4,33.57,33.39,33.5,60500.0
2008-09-29 12:00:00,33.49,33.5,33.46,33.5,47100.0,33.49,33.5,33.46,33.5,47100.0
2008-09-29 12:10:00,33.5,33.5,33.29,33.44,45400.0,33.5,33.5,33.29,33.44,45400.0
2008-09-29 12:20:00,33.44,33.45,33.2,33.35,35500.0,33.44,33.45,33.2,33.35,35500.0
2008-09-29 12:30:00,33.32,33.41,33.3,33.35,72100.0,33.32,33.41,33.3,33.35,72100.0
2008-09-29 12:40:00,33.35,33.57,33.29,33.49,61600.0,33.35,33.57,33.29,33.49,61600.0
2008-09-29 12:50:00,33.5,33.66,33.41,33.46,52000.0,33.5,33.66,33.41,33.46,52000.0
2008-09-29 13:00:00,33.46,33.47,33.29,33.36,52500.0,33.46,33.47,33.29,33.36,52500.0
2008-09-29 13:10:00,33.36,33.53,33.3,33.49,46500.0,33.36,33.53,33.3,33.49,46500.0
2008-09-29 13:20:00,33.47,33.6,33.33,33.6,35500.0,33.47,33.6,33.33,33.6,35500.0
2008-09-29 13:30:00,33.6,33.7,33.51,33.68,48000.0,33.6,33.7,33.51,33.68,48000.0
2008-09-29 13:40:00,33.66,33.72,32.5,33.47,113400.0,33.66,33.72,32.5,33.47,113400.0
2008-09-29 13:50:00,33.45,33.57,32.96,33.0,123900.0,33.45,33.57,32.96,33.0,123900.0
2008-09-29 14:00:00,32.98,33.46,32.88,33.01,114800.0,32.98,33.46,32.88,33.01,114800.0
2008-09-29 14:10:00,33.02,33.75,32.98,33.73,86800.0,33.02,33.75,32.98,33.73,86800.0
2008-09-29 14:20:00,33.68,33.81,33.54,33.73,79800.0,33.68,33.81,33.54,33.73,79800.0
2008-09-29 14:30:00,33.75,33.75,33.55,33.57,158800.0,33.75,33.75,33.55,33.57,158800.0
2008-09-29 14:40:00,33.59,33.59,33.31,33.51,104300.0,33.59,33.59,33.31,33.51,104300.0
2008-09-29 14:50:00,33.53,33.61,33.36,33.49,63000.0,33.53,33.61,33.36,33.49,63000.0
2008-09-29 15:00:00,33.5,33.6,33.46,33.49,62700.0,33.5,33.6,33.46,33.49,62700.0
2008-09-29 15:10:00,33.49,33.55,33.43,33.52,62000.0,33.49,33.55,33.43,33.52,62000.0
2008-09-29 15:20:00,33.53,33.55,33.44,33.45,109300.0,33.53,33.55,33.44,33.45,109300.0
2008-09-29 15:30:00,33.45,33.54,33.3,33.35,91200.0,33.45,33.54,33.3,33.35,91200.0
2008-09-29 15:40:00,33.36,33.45,33.29,33.4,212800.0,33.36,33.45,33.29,33.4,212800.0
2008-09-29 15:50:00,33.41,33.5,32.58,33.0,228200.0,33.41,33.5,32.58,33.0,228200.0
2008-09-30 09:30:00,33.82,33.99,32.52,32.99,101100.0,33.82,33.99,32.52,32.99,101100.0
2008-09-30 09:40:00,33.0,33.14,32.62,32.74,74000.0,33.0,33.14,32.62,32.74,74000.0
2008-09-30 09:50:00,32.69,32.69,32.2,32.24,221200.0,32.69,32.69,32.2,32.24,221200.0
2008-09-30 10:00:00,32.24,32.24,31.8,31.86,94700.0,32.24,32.24,31.8,31.86,94700.0
2008-09-30 10:10:00,31.86,32.0,31.7,31.7,208200.0,31.86,32.0,31.7,31.7,208200.0
2008-09-30 10:20:00,31.7,31.84,31.49,31.58,53200.0,31.7,31.84,31.49,31.58,53200.0
2008-09-30 10:30:00,31.58,31.8,31.29,31.75,66100.0,31.58,31.8,31.29,31.75,66100.0
2008-09-30 10:40:00,31.75,31.91,31.68,31.76,62600.0,31.75,31.91,31.68,31.76,62600.0
2008-09-30 10:50:00,31.79,31.83,31.58,31.74,66800.0,31.79,31.83,31.58,31.74,66800.0
2008-09-30 11:00:00,31.74,32.15,31.72,32.15,102300.0,31.74,32.15,31.72,32.15,102300.0
2008-09-30 11:10:00,32.15,32.26,31.9,31.98,75700.0,32.15,32.26,31.9,31.98,75700.0
2008-09-30 11:20:00,31.99,32.13,31.91,32.13,85400.0,31.99,32.13,31.91,32.13,85400.0
2008-09-30 11:30:00,32.13,32.16,31.87,31.97,82600.0,32.13,32.16,31.87,31.97,82600.0
2008-09-30 11:40:00,31.98,32.37,31.94,32.36,172600.0,31.98,32.37,31.94,32.36,172600.0
2008-09-30 11:50:00,32.37,32.78,32.0,32.78,255500.0,32.37,32.78,32.0,32.78,255500.0
2008-09-30 12:00:00,32.78,32.87,32.48,32.51,58100.0,32.78,32.87,32.48,32.51,58100.0
2008-09-30 12:10:00,32.51,32.6,32.45,32.45,16800.0,32.51,32.6,32.45,32.45,16800.0
2008-09-30 12:20:00,32.45,32.47,32.18,32.18,24700.0,32.45,32.47,32.18,32.18,24700.0
2008-09-30 12:30:00,32.18,32.3,32.18,32.28,33700.0,32.18,32.3,32.18,32.28,33700.0
2008-09-30 12:40:00,32.28,32.63,32.27,32.61,42000.0,32.28,32.63,32.27,32.61,42000.0
2008-09-30 12:50:00,32.6,32.69,32.53,32.69,17000.0,32.6,32.69,32.53,32.69,17000.0
2008-09-30 13:00:00,32.7,32.75,32.56,32.57,24200.0,32.7,32.75,32.56,32.57,24200.0
2008-09-30 13:10:00,32.58,32.76,32.52,32.7,26200.0,32.58,32.76,32.52,32.7,26200.0
2008-09-30 13:20:00,32.71,32.76,32.65,32.74,29300.0,32.71,32.76,32.65,32.74,29300.0
2008-09-30 13:30:00,32.74,32.75,32.6,32.63,93800.0,32.74,32.75,32.6,32.63,93800.0
2008-09-30 13:40:00,32.63,32.64,32.52,32.52,23700.0,32.63,32.64,32.52,32.52,23700.0
2008-09-30 13:50:00,32.57,32.58,32.43,32.44,36500.0,32.57,32.58,32.43,32.44,36500.0
2008-09-30 14:00:00,32.42,32.5,32.39,32.43,34100.0,32.42,32.5,32.39,32.43,34100.0
2008-09-30 14:10:00,32.41,32.56,32.37,32.47,44800.0,32.41,32.56,32.37,32.47,44800.0
2008-09-30 14:20:00,32.47,32.59,32.47,32.59,43800.0,32.47,32.59,32.47,32.59,43800.0
2008-09-30 14:30:00,32.57,32.83,32.56,32.78,339400.0,32.57,32.83,32.56,32.78,339400.0
2008-09-30 14:40:00,32.78,32.78,32.55,32.64,42700.0,32.78,32.78,32.55,32.64,42700.0
2008-09-30 14:50:00,32.62,32.99,32.6,32.9,44300.0,32.62,32.99,32.6,32.9,44300.0
2008-09-30 15:00:00,32.92,32.98,32.69,32.88,208600.0,32.92,32.98,32.69,32.88,208600.0
2008-09-30 15:10:00,32.87,32.97,32.77,32.9,58300.0,32.87,32.97,32.77,32.9,58300.0
2008-09-30 15:20:00,32.91,33.0,32.85,32.97,44400.0,32.91,33.0,32.85,32.97,44400.0
2008-09-30 15:30:00,32.97,32.97,32.8,32.89,63600.0,32.97,32.97,32.8,32.89,63600.0
2008-09-30 15:40:00,32.9,33.0,32.79,32.94,99200.0,32.9,33.0,32.79,32.94,99200.0
2008-09-30 15:50:00,32.93,33.25,32.7,33.24,269700.0,32.93,33.25,32.7,33.24,269700.0
2008-10-01 09:30:00,33.08,33.19,32.38,32.84,76700.0,33.08,33.19,32.38,32.84,76700.0
2008-10-01 09:40:00,32.83,32.93,32.63,32.69,46000.0,32.83,32.93,32.63,32.69,46000.0
2008-10-01 09:50:00,32.69,32.69,32.52,32.55,37500.0,32.69,32.69,32.52,32.55,37500.0
2008-10-01 10:00:00,32.55,32.58,32.2,32.36,53000.0,32.55,32.58,32.2,32.36,53000.0
2008-10-01 10:10:00,32.42,32.64,32.24,32.58,24800.0,32.42,32.64,32.24,32.58,24800.0
2008-10-01 10:20:00,32.57,32.85,32.5,32.79,34400.0,32.57,32.85,32.5,32.79,34400.0
2008-10-01 10:30:00,32.78,32.79,32.61,32.61,35400.0,32.78,32.79,32.61,32.61,35400.0
2008-10-01 10:40:00,32.61,32.71,32.4,32.42,35100.0,32.61,32.71,32.4,32.42,35100.0
2008-10-01 10:50:00,32.38,32.38,32.27,32.34,66600.0,32.38,32.38,32.27,32.34,66600.0
2008-10-01 11:00:00,32.35,32.4,32.32,32.37,29000.0,32.35,32.4,32.32,32.37,29000.0
2008-10-01 11:10:00,32.37,32.4,32.25,32.25,25600.0,32.37,32.4,32.25,32.25,25600.0
2008-10-01 11:20:00,32.26,32.4,32.2,32.3,25800.0,32.26,32.4,32.2,32.3,25800.0
2008-10-01 11:30:00,32.3,32.39,32.23,32.39,20300.0,32.3,32.39,32.23,32.39,20300.0
2008-10-01 11:40:00,32.39,32.4,32.29,32.34,9300.0,32.39,32.4,32.29,32.34,9300.0
2008-10-01 11:50:00,32.35,32.48,32.33,32.38,27700.0,32.35,32.48,32.33,32.38,27700.0
2008-10-01 12:00:00,32.42,32.53,32.34,32.49,19000.0,32.42,32.53,32.34,32.49,19000.0
2008-10-01 12:10:00,32.49,32.76,32.49,32.56,20100.0,32.49,32.76,32.49,32.56,20100.0
2008-10-01 12:20:00,32.54,32.72,32.51,32.6,25900.0,32.54,32.72,32.51,32.6,25900.0
2008-10-01 12:30:00,32.64,32.89,32.62,32.82,19400.0,32.64,32.89,32.62,32.82,19400.0
2008-10-01 12:40:00,32.81,33.01,32.81,32.97,22400.0,32.81,33.01,32.81,32.97,22400.0
2008-10-01 12:50:00,32.98,33.07,32.88,32.89,37300.0,32.98,33.07,32.88,32.89,37300.0
2008-10-01 13:00:00,32.87,32.96,32.85,32.92,31800.0,32.87,32.96,32.85,32.92,31800.0
2008-10-01 13:10:00,32.91,32.98,32.88,32.94,17200.0,32.91,32.98,32.88,32.94,17200.0
2008-10-01 13:20:00,32.91,32.91,32.76,32.88,13900.0,32.91,32.91,32.76,32.88,13900.0
2008-10-01 13:30:00,32.88,32.88,32.71,32.77,22800.0,32.88,32.88,32.71,32.77,22800.0
2008-10-01 13:40:00,32.79,33.0,32.6,32.65,47800.0,32.79,33.0,32.6,32.65,47800.0
2008-10-01 13:50:00,32.69,32.74,32.57,32.67,26500.0,32.69,32.74,32.57,32.67,26500.0
2008-10-01 14:00:00,32.67,32.85,32.57,32.81,37300.0,32.67,32.85,32.57,32.81,37300.0
2008-10-01 14:10:00,32.79,32.83,32.75,32.77,43200.0,32.79,32.83,32.75,32.77,43200.0
2008-10-01 14:20:00,32.76,32.77,32.63,32.71,27700.0,32.76,32.77,32.63,32.71,27700.0
2008-10-01 14:30:00,32.71,32.73,32.64,32.7,42400.0,32.71,32.73,32.64,32.7,42400.0
2008-10-01 14:40:00,32.7,32.78,32.66,32.7,58100.0,32.7,32.78,32.66,32.7,58100.0
2008-10-01 14:50:00,32.7,32.74,32.58,32.7,39600.0,32.7,32.74,32.58,32.7,39600.0
2008-10-01 15:00:00,32.7,32.8,32.66,32.8,44000.0,32.7,32.8,32.66,32.8,44000.0
2008-10-01 15:10:00,32.79,32.82,32.68,32.69,81800.0,32.79,32.82,32.68,32.69,81800.0
2008-10-01 15:20:00,32.7,32.75,32.68,32.71,64600.0,32.7,32.75,32.68,32.71,64600.0
2008-10-01 15:30:00,32.72,32.73,32.64,32.68,85500.0,32.72,32.73,32.64,32.68,85500.0
2008-10-01 15:40:00,32.68,32.7,32.61,32.61,87100.0,32.68,32.7,32.61,32.61,87100.0
2008-10-01 15:50:00,32.61,32.79,32.59,32.69,139700.0,32.61,32.79,32.59,32.69,139700.0
2008-10-02 09:30:00,32.63,33.11,32.1,32.29,58300.0,32.63,33.11,32.1,32.29,58300.0
2008-10-02 09:40:00,32.31,32.53,31.82,32.08,85800.0,32.31,32.53,31.82,32.08,85800.0
2008-10-02 09:50:00,32.06,32.09,31.5,31.59,77600.0,32.06,32.09,31.5,31.59,77600.0
2008-10-02 10:00:00,31.57,31.94,31.48,31.68,54300.0,31.57,31.94,31.48,31.68,54300.0
2008-10-02 10:10:00,31.7,31.79,31.38,31.44,78700.0,31.7,31.79,31.38,31.44,78700.0
2008-10-02 10:20:00,31.44,31.45,31.31,31.37,64500.0,31.44,31.45,31.31,31.37,64500.0
2008-10-02 10:30:00,31.36,31.67,31.35,31.48,38100.0,31.36,31.67,31.35,31.48,38100.0
2008-10-02 10:40:00,31.45,31.5,31.4,31.4,35600.0,31.45,31.5,31.4,31.4,35600.0
2008-10-02 10:50:00,31.39,31.55,31.39,31.5,29900.0,31.39,31.55,31.39,31.5,29900.0
2008-10-02 11:00:00,31.5,31.51,31.31,31.33,41600.0,31.5,31.51,31.31,31.33,41600.0
2008-10-02 11:10:00,31.33,31.48,31.3,31.48,36700.0,31.33,31.48,31.3,31.48,36700.0
2008-10-02 11:20:00,31.46,31.75,31.41,31.74,42200.0,31.46,31.75,31.41,31.74,42200.0
2008-10-02 11:30:00,31.74,31.75,31.5,31.5,58500.0,31.74,31.75,31.5,31.5,58500.0
2008-10-02 11:40:00,31.51,31.52,31.38,31.38,39900.0,31.51,31.52,31.38,31.38,39900.0
2008-10-02 11:50:00,31.39,31.42,31.31,31.4,31200.0,31.39,31.42,31.31,31.4,31200.0
2008-10-02 12:00:00,31.39,31.48,31.35,31.36,10800.0,31.39,31.48,31.35,31.36,10800.0
2008-10-02 12:10:00,31.35,31.45,31.35,31.37,15500.0,31.35,31.45,31.35,31.37,15500.0
2008-10-02 12:20:00,31.37,31.41,31.27,31.35,33100.0,31.37,31.41,31.27,31.35,33100.0
2008-10-02 12:30:00,31.34,31.51,31.34,31.47,24500.0,31.34,31.51,31.34,31.47,24500.0
2008-10-02 12:40:00,31.47,31.5,31.36,31.41,16000.0,31.47,31.5,31.36,31.41,16000.0
2008-10-02 12:50:00,31.41,31.55,31.4,31.46,19000.0,31.41,31.55,31.4,31.46,19000.0
2008-10-02 13:00:00,31.46,31.47,31.26,31.26,18100.0,31.46,31.47,31.26,31.26,18100.0
2008-10-02 13:10:00,31.26,31.43,31.22,31.39,28200.0,31.26,31.43,31.22,31.39,28200.0
2008-10-02 13:20:00,31.39,31.47,31.35,31.38,20600.0,31.39,31.47,31.35,31.38,20600.0
2008-10-02 13:30:00,31.38,31.42,31.24,31.27,27000.0,31.38,31.42,31.24,31.27,27000.0
2008-10-02 13:40:00,31.27,31.55,31.25,31.5,48800.0,31.27,31.55,31.25,31.5,48800.0
2008-10-02 13:50:00,31.49,31.75,31.48,31.74,68800.0,31.49,31.75,31.48,31.74,68800.0
2008-10-02 14:00:00,31.75,31.91,31.67,31.83,75500.0,31.75,31.91,31.67,31.83,75500.0
2008-10-02 14:10:00,31.83,31.84,31.74,31.75,56200.0,31.83,31.84,31.74,31.75,56200.0
2008-10-02 14:20:00,31.74,31.76,31.47,31.52,26600.0,31.74,31.76,31.47,31.52,26600.0
2008-10-02 14:30:00,31.53,31.6,31.35,31.47,31500.0,31.53,31.6,31.35,31.47,31500.0
2008-10-02 14:40:00,31.47,31.68,31.45,31.68,51600.0,31.47,31.68,31.45,31.68,51600.0
2008-10-02 14:50:00,31.68,31.8,31.57,31.75,54000.0,31.68,31.8,31.57,31.75,54000.0
2008-10-02 15:00:00,31.76,31.76,31.42,31.51,48500.0,31.76,31.76,31.42,31.51,48500.0
2008-10-02 15:10:00,31.49,31.67,31.49,31.54,48300.0,31.49,31.67,31.49,31.54,48300.0
2008-10-02 15:20:00,31.53,31.61,31.48,31.54,64000.0,31.53,31.61,31.48,31.54,64000.0
2008-10-02 15:30:00,31.53,31.69,31.4,31.44,111800.0,31.53,31.69,31.4,31.44,111800.0
2008-10-02 15:40:00,31.43,31.48,31.02,31.12,213300.0,31.43,31.48,31.02,31.12,213300.0
2008-10-02 15:50:00,31.11,31.35,30.85,30.85,329400.0,31.11,31.35,30.85,30.85,329400.0
2008-10-03 09:30:00,30.86,32.55,30.8,32.19,61300.0,30.86,32.55,30.8,32.19,61300.0
2008-10-03 09:40:00,32.19,32.3,31.7,31.81,50500.0,32.19,32.3,31.7,31.81,50500.0
2008-10-03 09:50:00,31.84,31.9,30.8,31.01,162900.0,31.84,31.9,30.8,31.01,162900.0
2008-10-03 10:00:00,31.02,31.25,30.87,30.93,96900.0,31.02,31.25,30.87,30.93,96900.0
2008-10-03 10:10:00,30.92,31.06,30.81,30.89,52500.0,30.92,31.06,30.81,30.89,52500.0
2008-10-03 10:20:00,30.89,31.0,30.8,30.87,55900.0,30.89,31.0,30.8,30.87,55900.0
2008-10-03 10:30:00,30.9,30.93,30.57,30.59,49700.0,30.9,30.93,30.57,30.59,49700.0
2008-10-03 10:40:00,30.6,30.6,30.35,30.36,53100.0,30.6,30.6,30.35,30.36,53100.0
2008-10-03 10:50:00,30.35,30.71,30.34,30.6,64000.0,30.35,30.71,30.34,30.6,64000.0
2008-10-03 11:00:00,30.62,30.8,30.58,30.79,21700.0,30.62,30.8,30.58,30.79,21700.0
2008-10-03 11:10:00,30.8,30.89,30.69,30.69,30100.0,30.8,30.89,30.69,30.69,30100.0
2008-10-03 11:20:00,30.7,30.7,30.59,30.67,19300.0,30.7,30.7,30.59,30.67,19300.0
2008-10-03 11:30:00,30.69,31.0,30.69,30.97,20500.0,30.69,31.0,30.69,30.97,20500.0
2008-10-03 11:40:00,30.96,30.98,30.75,30.77,9400.0,30.96,30.98,30.75,30.77,9400.0
2008-10-03 11:50:00,30.75,30.75,30.59,30.66,22000.0,30.75,30.75,30.59,30.66,22000.0
2008-10-03 12:00:00,30.65,30.74,30.55,30.62,41400.0,30.65,30.74,30.55,30.62,41400.0
2008-10-03 12:10:00,30.63,30.64,30.42,30.43,28600.0,30.63,30.64,30.42,30.43,28600.0
2008-10-03 12:20:00,30.43,30.43,30.28,30.39,25100.0,30.43,30.43,30.28,30.39,25100.0
2008-10-03 12:30:00,30.38,30.56,30.34,30.53,20500.0,30.38,30.56,30.34,30.53,20500.0
2008-10-03 12:40:00,30.55,30.65,30.5,30.64,17000.0,30.55,30.65,30.5,30.64,17000.0
2008-10-03 12:50:00,30.65,30.8,30.61,30.75,17000.0,30.65,30.8,30.61,30.75,17000.0
2008-10-03 13:00:00,30.78,30.95,30.68,30.79,45300.0,30.78,30.95,30.68,30.79,45300.0
2008-10-03 13:10:00,30.79,30.8,30.66,30.67,53800.0,30.79,30.8,30.66,30.67,53800.0
2008-10-03 13:20:00,30.67,30.81,30.4,30.65,236400.0,30.67,30.81,30.4,30.65,236400.0
2008-10-03 13:30:00,30.65,30.74,30.19,30.23,207900.0,30.65,30.74,30.19,30.23,207900.0
2008-10-03 13:40:00,30.23,30.24,29.66,29.95,138800.0,30.23,30.24,29.66,29.95,138800.0
2008-10-03 13:50:00,29.94,30.11,29.83,30.08,181900.0,29.94,30.11,29.83,30.08,181900.0
2008-10-03 14:00:00,30.08,30.35,30.0,30.33,115100.0,30.08,30.35,30.0,30.33,115100.0
2008-10-03 14:10:00,30.31,30.6,30.31,30.41,57700.0,30.31,30.6,30.31,30.41,57700.0
2008-10-03 14:20:00,30.41,30.47,30.11,30.15,65000.0,30.41,30.47,30.11,30.15,65000.0
2008-10-03 14:30:00,30.16,30.16,29.65,29.98,58100.0,30.16,30.16,29.65,29.98,58100.0
2008-10-03 14:40:00,29.98,30.3,29.94,30.25,88600.0,29.98,30.3,29.94,30.25,88600.0
2008-10-03 14:50:00,30.26,30.46,30.23,30.35,71200.0,30.26,30.46,30.23,30.35,71200.0
2008-10-03 15:00:00,30.35,30.49,30.26,30.43,76300.0,30.35,30.49,30.26,30.43,76300.0
2008-10-03 15:10:00,30.42,30.46,30.02,30.03,74400.0,30.42,30.46,30.02,30.03,74400.0
2008-10-03 15:20:00,30.04,30.05,29.44,29.51,228900.0,30.04,30.05,29.44,29.51,228900.0
2008-10-03 15:30:00,29.52,29.62,29.27,29.46,175000.0,29.52,29.62,29.27,29.46,175000.0
2008-10-03 15:40:00,29.47,29.47,29.09,29.15,133200.0,29.47,29.47,29.09,29.15,133200.0
2008-10-03 15:50:00,29.15,29.25,29.02,29.02,228900.0,29.15,29.25,29.02,29.02,228900.0
2008-10-06 09:30:00,29.06,29.48,27.88,27.98,186000.0,29.06,29.48,27.88,27.98,186000.0
2008-10-06 09:40:00,27.99,28.05,27.63,27.66,155100.0,27.99,28.05,27.63,27.66,155100.0
2008-10-06 09:50:00,27.67,27.69,27.37,27.39,111400.0,27.67,27.69,27.37,27.39,111400.0
2008-10-06 10:00:00,27.41,27.41,26.85,26.94,213400.0,27.41,27.41,26.85,26.94,213400.0
2008-10-06 10:10:00,26.94,27.0,26.66,26.88,162000.0,26.94,27.0,26.66,26.88,162000.0
2008-10-06 10:20:00,26.88,26.99,26.74,26.8,119600.0,26.88,26.99,26.74,26.8,119600.0
2008-10-06 10:30:00,26.8,26.85,26.51,26.54,115600.0,26.8,26.85,26.51,26.54,115600.0
2008-10-06 10:40:00,26.51,26.57,26.01,26.4,205300.0,26.51,26.57,26.01,26.4,205300.0
2008-10-06 10:50:00,26.38,27.39,26.28,27.39,117400.0,26.38,27.39,26.28,27.39,117400.0
2008-10-06 11:00:00,27.36,27.74,26.94,27.68,134700.0,27.36,27.74,26.94,27.68,134700.0
2008-10-06 11:10:00,27.69,27.69,27.32,27.48,108300.0,27.69,27.69,27.32,27.48,108300.0
2008-10-06 11:20:00,27.46,27.5,27.29,27.32,77700.0,27.46,27.5,27.29,27.32,77700.0
2008-10-06 11:30:00,27.32,27.4,27.11,27.15,60600.0,27.32,27.4,27.11,27.15,60600.0
2008-10-06 11:40:00,27.14,27.41,27.14,27.18,47800.0,27.14,27.41,27.14,27.18,47800.0
2008-10-06 11:50:00,27.14,27.16,26.96,27.01,48900.0,27.14,27.16,26.96,27.01,48900.0
2008-10-06 12:00:00,26.99,27.02,26.62,26.76,99200.0,26.99,27.02,26.62,26.76,99200.0
2008-10-06 12:10:00,26.76,26.78,26.46,26.53,110300.0,26.76,26.78,26.46,26.53,110300.0
2008-10-06 12:20:00,26.53,26.7,26.42,26.6,55600.0,26.53,26.7,26.42,26.6,55600.0
2008-10-06 12:30:00,26.63,26.76,26.33,26.33,44800.0,26.63,26.76,26.33,26.33,44800.0
2008-10-06 12:40:00,26.34,26.34,26.16,26.3,39000.0,26.34,26.34,26.16,26.3,39000.0
2008-10-06 12:50:00,26.3,26.3,26.1,26.13,56000.0,26.3,26.3,26.1,26.13,56000.0
2008-10-06 13:00:00,26.11,26.29,26.05,26.07,56200.0,26.11,26.29,26.05,26.07,56200.0
2008-10-06 13:10:00,26.05,26.12,25.97,26.01,71400.0,26.05,26.12,25.97,26.01,71400.0
2008-10-06 13:20:00,26.02,26.06,25.76,25.85,112100.0,26.02,26.06,25.76,25.85,112100.0
2008-10-06 13:30:00,25.84,25.84,25.47,25.55,98900.0,25.84,25.84,25.47,25.55,98900.0
2008-10-06 13:40:00,25.55,25.55,25.33,25.35,197500.0,25.55,25.55,25.33,25.35,197500.0
2008-10-06 13:50:00,25.36,25.7,25.35,25.54,114300.0,25.36,25.7,25.35,25.54,114300.0
2008-10-06 14:00:00,25.53,25.54,25.04,25.13,149700.0,25.53,25.54,25.04,25.13,149700.0
2008-10-06 14:10:00,25.15,25.2,24.5,24.58,174900.0,25.15,25.2,24.5,24.58,174900.0
2008-10-06 14:20:00,24.62,24.75,24.26,24.48,160100.0,24.62,24.75,24.26,24.48,160100.0
2008-10-06 14:30:00,24.48,24.8,24.35,24.75,192200.0,24.48,24.8,24.35,24.75,192200.0
2008-10-06 14:40:00,24.77,25.25,24.73,25.25,294200.0,24.77,25.25,24.73,25.25,294200.0
2008-10-06 14:50:00,25.25,26.0,25.15,25.96,193100.0,25.25,26.0,25.15,25.96,193100.0
2008-10-06 15:00:00,25.95,27.01,25.74,26.99,158200.0,25.95,27.01,25.74,26.99,158200.0
2008-10-06 15:10:00,26.96,27.52,26.96,27.5,183000.0,26.96,27.52,26.96,27.5,183000.0
2008-10-06 15:20:00,27.5,27.73,27.43,27.6,220000.0,27.5,27.73,27.43,27.6,220000.0
2008-10-06 15:30:00,27.6,27.7,26.82,27.07,157300.0,27.6,27.7,26.82,27.07,157300.0
2008-10-06 15:40:00,27.01,27.71,26.91,27.71,147600.0,27.01,27.71,26.91,27.71,147600.0
2008-10-06 15:50:00,27.71,27.96,27.59,27.92,228100.0,27.71,27.96,27.59,27.92,228100.0
2008-10-07 09:30:00,27.4,28.11,26.67,27.13,133400.0,27.4,28.11,26.67,27.13,133400.0
2008-10-07 09:40:00,27.12,27.56,26.72,27.49,102000.0,27.12,27.56,26.72,27.49,102000.0
2008-10-07 09:50:00,27.54,27.76,27.43,27.63,70700.0,27.54,27.76,27.43,27.63,70700.0
2008-10-07 10:00:00,27.64,27.83,27.18,27.28,67700.0,27.64,27.83,27.18,27.28,67700.0
2008-10-07 10:10:00,27.32,27.44,27.04,27.11,95300.0,27.32,27.44,27.04,27.11,95300.0
2008-10-07 10:20:00,27.11,27.33,26.99,27.3,157500.0,27.11,27.33,26.99,27.3,157500.0
2008-10-07 10:30:00,27.32,27.94,27.25,27.94,65700.0,27.32,27.94,27.25,27.94,65700.0
2008-10-07 10:40:00,28.0,28.07,27.78,28.07,109600.0,28.0,28.07,27.78,28.07,109600.0
2008-10-07 10:50:00,28.08,28.48,27.96,28.05,110600.0,28.08,28.48,27.96,28.05,110600.0
2008-10-07 11:00:00,28.07,28.09,27.91,28.09,30700.0,28.07,28.09,27.91,28.09,30700.0
2008-10-07 11:10:00,28.09,28.14,27.92,28.01,21000.0,28.09,28.14,27.92,28.01,21000.0
2008-10-07 11:20:00,28.0,28.02,27.72,27.72,26300.0,28.0,28.02,27.72,27.72,26300.0
2008-10-07 11:30:00,27.72,27.99,27.72,27.75,32600.0,27.72,27.99,27.72,27.75,32600.0
2008-10-07 11:40:00,27.77,28.03,27.77,28.01,25100.0,27.77,28.03,27.77,28.01,25100.0
2008-10-07 11:50:00,27.98,28.01,27.74,27.9,41300.0,27.98,28.01,27.74,27.9,41300.0
2008-10-07 12:00:00,27.89,27.9,27.65,27.69,32100.0,27.89,27.9,27.65,27.69,32100.0
2008-10-07 12:10:00,27.7,27.81,27.65,27.75,24600.0,27.7,27.81,27.65,27.75,24600.0
2008-10-07 12:20:00,27.74,27.78,27.38,27.48,60800.0,27.74,27.78,27.38,27.48,60800.0
2008-10-07 12:30:00,27.51,27.67,27.14,27.27,55800.0,27.51,27.67,27.14,27.27,55800.0
2008-10-07 12:40:00,27.27,27.46,27.1,27.14,55200.0,27.27,27.46,27.1,27.14,55200.0
2008-10-07 12:50:00,27.14,27.26,27.08,27.23,33700.0,27.14,27.26,27.08,27.23,33700.0
2008-10-07 13:00:00,27.23,27.42,27.23,27.38,36000.0,27.23,27.42,27.23,27.38,36000.0
2008-10-07 13:10:00,27.39,27.54,27.32,27.34,42400.0,27.39,27.54,27.32,27.34,42400.0
2008-10-07 13:20:00,27.35,27.41,26.96,27.13,38500.0,27.35,27.41,26.96,27.13,38500.0
2008-10-07 13:30:00,27.14,27.2,27.08,27.14,26600.0,27.14,27.2,27.08,27.14,26600.0
2008-10-07 13:40:00,27.13,27.15,26.79,26.79,45800.0,27.13,27.15,26.79,26.79,45800.0
2008-10-07 13:50:00,26.79,26.84,26.41,26.45,48600.0,26.79,26.84,26.41,26.45,48600.0
2008-10-07 14:00:00,26.43,26.68,26.36,26.59,81200.0,26.43,26.68,26.36,26.59,81200.0
2008-10-07 14:10:00,26.58,27.0,26.36,26.96,75400.0,26.58,27.0,26.36,26.96,75400.0
2008-10-07 14:20:00,26.96,27.15,26.83,27.06,73700.0,26.96,27.15,26.83,27.06,73700.0
2008-10-07 14:30:00,27.09,27.36,27.02,27.12,40500.0,27.09,27.36,27.02,27.12,40500.0
2008-10-07 14:40:00,27.11,27.34,26.9,27.22,46200.0,27.11,27.34,26.9,27.22,46200.0
2008-10-07 14:50:00,27.2,27.26,26.86,26.93,33900.0,27.2,27.26,26.86,26.93,33900.0
2008-10-07 15:00:00,26.94,26.98,26.68,26.8,35300.0,26.94,26.98,26.68,26.8,35300.0
2008-10-07 15:10:00,26.79,26.93,26.65,26.7,48400.0,26.79,26.93,26.65,26.7,48400.0
2008-10-07 15:20:00,26.73,26.83,26.57,26.74,59800.0,26.73,26.83,26.57,26.74,59800.0
2008-10-07 15:30:00,26.75,26.84,26.69,26.79,238000.0,26.75,26.84,26.69,26.79,238000.0
2008-10-07 15:40:00,26.81,26.86,26.7,26.83,83100.0,26.81,26.86,26.7,26.83,83100.0
2008-10-07 15:50:00,26.84,26.86,26.64,26.66,103300.0,26.84,26.86,26.64,26.66,103300.0
2008-10-08 09:30:00,25.53,26.03,25.15,26.03,104000.0,25.53,26.03,25.15,26.03,104000.0
2008-10-08 09:40:00,25.94,26.52,25.93,26.48,109800.0,25.94,26.52,25.93,26.48,109800.0
2008-10-08 09:50:00,26.44,26.8,26.37,26.42,121800.0,26.44,26.8,26.37,26.42,121800.0
2008-10-08 10:00:00,26.44,26.63,26.24,26.24,112900.0,26.44,26.63,26.24,26.24,112900.0
2008-10-08 10:10:00,26.24,26.64,26.15,26.5,87600.0,26.24,26.64,26.15,26.5,87600.0
2008-10-08 10:20:00,26.5,26.5,25.67,25.78,85900.0,26.5,26.5,25.67,25.78,85900.0
2008-10-08 10:30:00,25.78,26.13,25.65,25.92,59500.0,25.78,26.13,25.65,25.92,59500.0
2008-10-08 10:40:00,25.95,26.0,25.47,25.55,57100.0,25.95,26.0,25.47,25.55,57100.0
2008-10-08 10:50:00,25.52,25.78,25.38,25.68,56200.0,25.52,25.78,25.38,25.68,56200.0
2008-10-08 11:00:00,25.67,25.73,25.36,25.47,43400.0,25.67,25.73,25.36,25.47,43400.0
2008-10-08 11:10:00,25.48,25.85,25.48,25.81,38600.0,25.48,25.85,25.48,25.81,38600.0
2008-10-08 11:20:00,25.82,26.36,25.82,25.91,70900.0,25.82,26.36,25.82,25.91,70900.0
2008-10-08 11:30:00,25.93,26.17,25.67,25.87,58000.0,25.93,26.17,25.67,25.87,58000.0
2008-10-08 11:40:00,25.89,25.9,25.48,25.69,47500.0,25.89,25.9,25.48,25.69,47500.0
2008-10-08 11:50:00,25.68,25.71,25.3,25.71,56400.0,25.68,25.71,25.3,25.71,56400.0
2008-10-08 12:00:00,25.68,25.7,24.91,25.28,64700.0,25.68,25.7,24.91,25.28,64700.0
2008-10-08 12:10:00,25.27,25.34,24.85,25.13,52400.0,25.27,25.34,24.85,25.13,52400.0
2008-10-08 12:20:00,25.15,25.15,24.88,24.95,29300.0,25.15,25.15,24.88,24.95,29300.0
2008-10-08 12:30:00,24.96,25.13,24.82,25.03,36200.0,24.96,25.13,24.82,25.03,36200.0
2008-10-08 12:40:00,25.05,25.31,25.01,25.21,44300.0,25.05,25.31,25.01,25.21,44300.0
2008-10-08 12:50:00,25.22,25.54,25.22,25.44,59300.0,25.22,25.54,25.22,25.44,59300.0
2008-10-08 13:00:00,25.46,25.92,25.4,25.88,65600.0,25.46,25.92,25.4,25.88,65600.0
2008-10-08 13:10:00,25.91,26.25,25.85,26.13,247400.0,25.91,26.25,25.85,26.13,247400.0
2008-10-08 13:20:00,26.17,26.32,25.92,25.96,46500.0,26.17,26.32,25.92,25.96,46500.0
2008-10-08 13:30:00,25.93,26.32,25.86,26.2,35000.0,25.93,26.32,25.86,26.2,35000.0
2008-10-08 13:40:00,26.2,26.48,26.12,26.47,43900.0,26.2,26.48,26.12,26.47,43900.0
2008-10-08 13:50:00,26.46,26.77,26.43,26.65,35800.0,26.46,26.77,26.43,26.65,35800.0
2008-10-08 14:00:00,26.6,26.81,26.38,26.73,34600.0,26.6,26.81,26.38,26.73,34600.0
2008-10-08 14:10:00,26.73,26.81,26.49,26.73,64300.0,26.73,26.81,26.49,26.73,64300.0
2008-10-08 14:20:00,26.74,27.28,26.73,27.24,156800.0,26.74,27.28,26.73,27.24,156800.0
2008-10-08 14:30:00,27.23,27.36,27.12,27.3,65500.0,27.23,27.36,27.12,27.3,65500.0
2008-10-08 14:40:00,27.26,27.34,27.07,27.16,65400.0,27.26,27.34,27.07,27.16,65400.0
2008-10-08 14:50:00,27.14,27.39,27.14,27.29,54300.0,27.14,27.39,27.14,27.29,54300.0
2008-10-08 15:00:00,27.29,27.39,27.04,27.07,80900.0,27.29,27.39,27.04,27.07,80900.0
2008-10-08 15:10:00,27.08,27.3,26.84,27.25,76400.0,27.08,27.3,26.84,27.25,76400.0
2008-10-08 15:20:00,27.25,27.5,27.25,27.44,63900.0,27.25,27.5,27.25,27.44,63900.0
2008-10-08 15:30:00,27.47,27.52,27.08,27.08,96700.0,27.47,27.52,27.08,27.08,96700.0
2008-10-08 15:40:00,27.11,27.15,26.91,27.04,103300.0,27.11,27.15,26.91,27.04,103300.0
2008-10-08 15:50:00,27.01,27.11,26.47,26.57,194500.0,27.01,27.11,26.47,26.57,194500.0
2008-10-09 09:30:00,26.91,27.69,26.55,27.04,92000.0,26.91,27.69,26.55,27.04,92000.0
2008-10-09 09:40:00,27.04,27.26,26.84,27.06,84600.0,27.04,27.26,26.84,27.06,84600.0
2008-10-09 09:50:00,27.07,27.24,27.06,27.22,45700.0,27.07,27.24,27.06,27.22,45700.0
2008-10-09 10:00:00,27.22,27.32,27.15,27.23,49700.0,27.22,27.32,27.15,27.23,49700.0
2008-10-09 10:10:00,27.24,27.37,27.18,27.27,30500.0,27.24,27.37,27.18,27.27,30500.0
2008-10-09 10:20:00,27.23,27.26,27.03,27.11,49500.0,27.23,27.26,27.03,27.11,49500.0
2008-10-09 10:30:00,27.09,27.11,26.78,26.93,54800.0,27.09,27.11,26.78,26.93,54800.0
2008-10-09 10:40:00,26.93,27.22,26.78,27.2,38000.0,26.93,27.22,26.78,27.2,38000.0
2008-10-09 10:50:00,27.18,27.23,26.92,27.05,34500.0,27.18,27.23,26.92,27.05,34500.0
2008-10-09 11:00:00,27.04,27.23,26.83,27.1,65500.0,27.04,27.23,26.83,27.1,65500.0
2008-10-09 11:10:00,27.06,27.24,26.97,27.24,47400.0,27.06,27.24,26.97,27.24,47400.0
2008-10-09 11:20:00,27.25,27.41,27.15,27.36,41000.0,27.25,27.41,27.15,27.36,41000.0
2008-10-09 11:30:00,27.36,27.51,27.29,27.45,54800.0,27.36,27.51,27.29,27.45,54800.0
2008-10-09 11:40:00,27.46,27.69,27.32,27.62,48200.0,27.46,27.69,27.32,27.62,48200.0
2008-10-09 11:50:00,27.63,27.69,27.55,27.61,37200.0,27.63,27.69,27.55,27.61,37200.0
2008-10-09 12:00:00,27.64,27.95,27.63,27.88,62900.0,27.64,27.95,27.63,27.88,62900.0
2008-10-09 12:10:00,27.88,27.98,27.62,27.74,39900.0,27.88,27.98,27.62,27.74,39900.0
2008-10-09 12:20:00,27.77,27.77,27.6,27.64,42200.0,27.77,27.77,27.6,27.64,42200.0
2008-10-09 12:30:00,27.67,27.79,27.55,27.58,62300.0,27.67,27.79,27.55,27.58,62300.0
2008-10-09 12:40:00,27.58,27.58,27.3,27.42,53500.0,27.58,27.58,27.3,27.42,53500.0
2008-10-09 12:50:00,27.43,27.59,27.37,27.43,27100.0,27.43,27.59,27.37,27.43,27100.0
2008-10-09 13:00:00,27.43,27.53,27.27,27.29,44700.0,27.43,27.53,27.27,27.29,44700.0
2008-10-09 13:10:00,27.29,27.42,27.19,27.2,55300.0,27.29,27.42,27.19,27.2,55300.0
2008-10-09 13:20:00,27.2,27.22,26.96,27.14,72800.0,27.2,27.22,26.96,27.14,72800.0
2008-10-09 13:30:00,27.14,27.39,27.11,27.31,47500.0,27.14,27.39,27.11,27.31,47500.0
2008-10-09 13:40:00,27.3,27.46,27.29,27.44,18600.0,27.3,27.46,27.29,27.44,18600.0
2008-10-09 13:50:00,27.44,27.49,27.36,27.38,31600.0,27.44,27.49,27.36,27.38,31600.0
2008-10-09 14:00:00,27.36,27.49,27.36,27.49,20900.0,27.36,27.49,27.36,27.49,20900.0
2008-10-09 14:10:00,27.49,27.49,27.18,27.19,71000.0,27.49,27.49,27.18,27.19,71000.0
2008-10-09 14:20:00,27.19,27.34,27.08,27.3,20800.0,27.19,27.34,27.08,27.3,20800.0
2008-10-09 14:30:00,27.28,27.35,27.15,27.16,65100.0,27.28,27.35,27.15,27.16,65100.0
2008-10-09 14:40:00,27.16,27.2,26.62,26.74,169600.0,27.16,27.2,26.62,26.74,169600.0
2008-10-09 14:50:00,26.73,26.9,26.71,26.77,72200.0,26.73,26.9,26.71,26.77,72200.0
2008-10-09 15:00:00,26.77,26.93,26.63,26.87,93900.0,26.77,26.93,26.63,26.87,93900.0
2008-10-09 15:10:00,26.87,26.91,26.58,26.77,107800.0,26.87,26.91,26.58,26.77,107800.0
2008-10-09 15:20:00,26.75,26.94,26.63,26.86,89700.0,26.75,26.94,26.63,26.86,89700.0
2008-10-09 15:30:00,26.84,26.99,26.36,26.36,113600.0,26.84,26.99,26.36,26.36,113600.0
2008-10-09 15:40:00,26.34,26.35,25.5,25.67,149300.0,26.34,26.35,25.5,25.67,149300.0
2008-10-09 15:50:00,25.69,26.19,25.49,26.07,187100.0,25.69,26.19,25.49,26.07,187100.0
2008-10-10 09:30:00,24.93,25.54,24.01,25.33,211500.0,24.93,25.54,24.01,25.33,211500.0
2008-10-10 09:40:00,25.26,26.17,24.96,25.8,121500.0,25.26,26.17,24.96,25.8,121500.0
2008-10-10 09:50:00,25.83,26.25,25.41,25.75,107000.0,25.83,26.25,25.41,25.75,107000.0
2008-10-10 10:00:00,25.74,26.5,25.57,26.49,98100.0,25.74,26.5,25.57,26.49,98100.0
2008-10-10 10:10:00,26.49,26.5,25.81,26.19,80100.0,26.49,26.5,25.81,26.19,80100.0
2008-10-10 10:20:00,26.16,26.39,25.84,26.07,109400.0,26.16,26.39,25.84,26.07,109400.0
2008-10-10 10:30:00,26.04,26.13,25.59,25.64,83300.0,26.04,26.13,25.59,25.64,83300.0
2008-10-10 10:40:00,25.65,25.66,25.0,25.04,166800.0,25.65,25.66,25.0,25.04,166800.0
2008-10-10 10:50:00,25.1,25.2,24.87,25.15,104800.0,25.1,25.2,24.87,25.15,104800.0
2008-10-10 11:00:00,25.14,25.43,24.87,24.89,81600.0,25.14,25.43,24.87,24.89,81600.0
2008-10-10 11:10:00,24.92,25.15,24.7,24.89,97300.0,24.92,25.15,24.7,24.89,97300.0
2008-10-10 11:20:00,24.89,25.06,24.75,24.76,72500.0,24.89,25.06,24.75,24.76,72500.0
2008-10-10 11:30:00,24.75,24.98,24.51,24.85,53400.0,24.75,24.98,24.51,24.85,53400.0
2008-10-10 11:40:00,24.86,24.94,24.53,24.53,40100.0,24.86,24.94,24.53,24.53,40100.0
2008-10-10 11:50:00,24.56,24.62,24.29,24.37,44500.0,24.56,24.62,24.29,24.37,44500.0
2008-10-10 12:00:00,24.38,24.5,24.07,24.14,69200.0,24.38,24.5,24.07,24.14,69200.0
2008-10-10 12:10:00,24.14,24.43,24.13,24.24,56700.0,24.14,24.43,24.13,24.24,56700.0
2008-10-10 12:20:00,24.25,24.5,24.23,24.33,74700.0,24.25,24.5,24.23,24.33,74700.0
2008-10-10 12:30:00,24.32,24.43,24.16,24.28,40400.0,24.32,24.43,24.16,24.28,40400.0
2008-10-10 12:40:00,24.28,24.7,24.27,24.33,46300.0,24.28,24.7,24.27,24.33,46300.0
2008-10-10 12:50:00,24.33,24.45,24.22,24.26,43800.0,24.33,24.45,24.22,24.26,43800.0
2008-10-10 13:00:00,24.26,24.28,23.97,24.05,119300.0,24.26,24.28,23.97,24.05,119300.0
2008-10-10 13:10:00,24.06,24.06,23.91,23.94,90900.0,24.06,24.06,23.91,23.94,90900.0
2008-10-10 13:20:00,23.93,24.06,23.89,23.93,61100.0,23.93,24.06,23.89,23.93,61100.0
2008-10-10 13:30:00,23.9,24.07,23.87,23.95,102500.0,23.9,24.07,23.87,23.95,102500.0
2008-10-10 13:40:00,23.95,24.0,23.32,23.45,89100.0,23.95,24.0,23.32,23.45,89100.0
2008-10-10 13:50:00,23.43,23.57,23.23,23.34,111700.0,23.43,23.57,23.23,23.34,111700.0
2008-10-10 14:00:00,23.34,23.73,23.03,23.67,103500.0,23.34,23.73,23.03,23.67,103500.0
2008-10-10 14:10:00,23.73,23.81,23.43,23.43,92700.0,23.73,23.81,23.43,23.43,92700.0
2008-10-10 14:20:00,23.43,23.86,23.42,23.65,119100.0,23.43,23.86,23.42,23.65,119100.0
2008-10-10 14:30:00,23.66,23.85,23.54,23.77,91000.0,23.66,23.85,23.54,23.77,91000.0
2008-10-10 14:40:00,23.78,24.0,23.69,23.93,80600.0,23.78,24.0,23.69,23.93,80600.0
2008-10-10 14:50:00,23.91,24.2,23.8,24.13,84500.0,23.91,24.2,23.8,24.13,84500.0
2008-10-10 15:00:00,24.13,24.45,24.01,24.35,112700.0,24.13,24.45,24.01,24.35,112700.0
2008-10-10 15:10:00,24.3,25.0,24.28,24.82,157200.0,24.3,25.0,24.28,24.82,157200.0
2008-10-10 15:20:00,24.82,25.37,24.79,24.97,184200.0,24.82,25.37,24.79,24.97,184200.0
2008-10-10 15:30:00,25.01,25.46,24.8,25.26,252900.0,25.01,25.46,24.8,25.26,252900.0
2008-10-10 15:40:00,25.2,25.44,24.73,25.09,208400.0,25.2,25.44,24.73,25.09,208400.0
2008-10-10 15:50:00,25.09,25.5,24.78,25.4,224300.0,25.09,25.5,24.78,25.4,224300.0
2008-10-13 09:30:00,26.01,27.68,26.0,26.62,88800.0,26.01,27.68,26.0,26.62,88800.0
2008-10-13 09:40:00,26.64,26.98,26.47,26.92,39300.0,26.64,26.98,26.47,26.92,39300.0
2008-10-13 09:50:00,26.94,27.04,26.46,26.72,71000.0,26.94,27.04,26.46,26.72,71000.0
2008-10-13 10:00:00,26.72,26.73,26.0,26.09,50600.0,26.72,26.73,26.0,26.09,50600.0
2008-10-13 10:10:00,26.07,26.12,25.69,25.69,42100.0,26.07,26.12,25.69,25.69,42100.0
2008-10-13 10:20:00,25.75,26.31,25.72,26.31,80300.0,25.75,26.31,25.72,26.31,80300.0
2008-10-13 10:30:00,26.27,26.75,26.26,26.74,51900.0,26.27,26.75,26.26,26.74,51900.0
2008-10-13 10:40:00,26.74,26.8,26.71,26.76,33200.0,26.74,26.8,26.71,26.76,33200.0
2008-10-13 10:50:00,26.76,26.79,26.65,26.66,15600.0,26.76,26.79,26.65,26.66,15600.0
2008-10-13 11:00:00,26.66,26.74,26.6,26.65,190900.0,26.66,26.74,26.6,26.65,190900.0
2008-10-13 11:10:00,26.65,26.65,26.48,26.48,29300.0,26.65,26.65,26.48,26.48,29300.0
2008-10-13 11:20:00,26.48,26.49,26.36,26.44,25700.0,26.48,26.49,26.36,26.44,25700.0
2008-10-13 11:30:00,26.45,26.75,26.45,26.75,19000.0,26.45,26.75,26.45,26.75,19000.0
2008-10-13 11:40:00,26.76,26.85,26.71,26.84,39000.0,26.76,26.85,26.71,26.84,39000.0
2008-10-13 11:50:00,26.82,26.86,26.67,26.71,15100.0,26.82,26.86,26.67,26.71,15100.0
2008-10-13 12:00:00,26.7,26.75,26.69,26.72,23800.0,26.7,26.75,26.69,26.72,23800.0
2008-10-13 12:10:00,26.7,26.97,26.7,26.9,31100.0,26.7,26.97,26.7,26.9,31100.0
2008-10-13 12:20:00,26.9,27.0,26.86,26.96,68600.0,26.9,27.0,26.86,26.96,68600.0
2008-10-13 12:30:00,26.94,27.03,26.89,26.92,18200.0,26.94,27.03,26.89,26.92,18200.0
2008-10-13 12:40:00,26.9,27.0,26.9,26.99,17400.0,26.9,27.0,26.9,26.99,17400.0
2008-10-13 12:50:00,27.0,27.1,26.98,27.09,19300.0,27.0,27.1,26.98,27.09,19300.0
2008-10-13 13:00:00,27.09,27.09,27.0,27.0,13400.0,27.09,27.09,27.0,27.0,13400.0
2008-10-13 13:10:00,27.02,27.25,27.0,27.23,62500.0,27.02,27.25,27.0,27.23,62500.0
2008-10-13 13:20:00,27.24,27.34,27.17,27.32,17500.0,27.24,27.34,27.17,27.32,17500.0
2008-10-13 13:30:00,27.32,27.33,27.23,27.3,35100.0,27.32,27.33,27.23,27.3,35100.0
2008-10-13 13:40:00,27.33,27.36,27.21,27.27,53800.0,27.33,27.36,27.21,27.27,53800.0
2008-10-13 13:50:00,27.25,27.25,27.0,27.03,52000.0,27.25,27.25,27.0,27.03,52000.0
2008-10-13 14:00:00,27.01,27.03,26.78,26.8,38100.0,27.01,27.03,26.78,26.8,38100.0
2008-10-13 14:10:00,26.81,26.81,26.59,26.62,67700.0,26.81,26.81,26.59,26.62,67700.0
2008-10-13 14:20:00,26.62,26.64,26.44,26.47,35700.0,26.62,26.64,26.44,26.47,35700.0
2008-10-13 14:30:00,26.51,26.68,26.47,26.68,35600.0,26.51,26.68,26.47,26.68,35600.0
2008-10-13 14:40:00,26.68,26.94,26.68,26.94,27400.0,26.68,26.94,26.68,26.94,27400.0
2008-10-13 14:50:00,26.96,27.2,26.96,27.18,42400.0,26.96,27.2,26.96,27.18,42400.0
2008-10-13 15:00:00,27.18,27.5,27.18,27.49,71800.0,27.18,27.5,27.18,27.49,71800.0
2008-10-13 15:10:00,27.49,27.76,27.48,27.73,72200.0,27.49,27.76,27.48,27.73,72200.0
2008-10-13 15:20:00,27.73,27.83,27.64,27.7,36900.0,27.73,27.83,27.64,27.7,36900.0
2008-10-13 15:30:00,27.71,28.06,27.69,28.03,78400.0,27.71,28.06,27.69,28.03,78400.0
2008-10-13 15:40:00,28.02,28.09,27.86,27.93,98400.0,28.02,28.09,27.86,27.93,98400.0
2008-10-13 15:50:00,27.92,29.11,27.91,29.11,209800.0,27.92,29.11,27.91,29.11,209800.0
2008-10-14 09:30:00,28.98,29.31,28.6,28.79,126000.0,28.98,29.31,28.6,28.79,126000.0
2008-10-14 09:40:00,28.83,28.99,28.61,28.75,99600.0,28.83,28.99,28.61,28.75,99600.0
2008-10-14 09:50:00,28.73,28.76,27.76,27.76,114800.0,28.73,28.76,27.76,27.76,114800.0
2008-10-14 10:00:00,27.75,28.42,27.72,27.96,100800.0,27.75,28.42,27.72,27.96,100800.0
2008-10-14 10:10:00,28.01,28.68,27.66,28.67,107000.0,28.01,28.68,27.66,28.67,107000.0
2008-10-14 10:20:00,28.7,28.7,27.98,28.15,81700.0,28.7,28.7,27.98,28.15,81700.0
2008-10-14 10:30:00,28.17,28.34,28.01,28.1,26000.0,28.17,28.34,28.01,28.1,26000.0
2008-10-14 10:40:00,28.13,28.22,27.64,27.64,43000.0,28.13,28.22,27.64,27.64,43000.0
2008-10-14 10:50:00,27.64,27.81,27.5,27.8,59400.0,27.64,27.81,27.5,27.8,59400.0
2008-10-14 11:00:00,27.8,27.8,27.55,27.63,26700.0,27.8,27.8,27.55,27.63,26700.0
2008-10-14 11:10:00,27.62,27.72,27.6,27.65,26800.0,27.62,27.72,27.6,27.65,26800.0
2008-10-14 11:20:00,27.64,27.81,27.6,27.74,56600.0,27.64,27.81,27.6,27.74,56600.0
2008-10-14 11:30:00,27.7,27.83,27.68,27.82,20400.0,27.7,27.83,27.68,27.82,20400.0
2008-10-14 11:40:00,27.81,28.07,27.81,28.03,50400.0,27.81,28.07,27.81,28.03,50400.0
2008-10-14 11:50:00,28.03,28.05,27.9,27.9,22900.0,28.03,28.05,27.9,27.9,22900.0
2008-10-14 12:00:00,27.9,27.92,27.64,27.77,31400.0,27.9,27.92,27.64,27.77,31400.0
2008-10-14 12:10:00,27.73,27.81,27.68,27.71,17200.0,27.73,27.81,27.68,27.71,17200.0
2008-10-14 12:20:00,27.71,27.76,27.65,27.76,23200.0,27.71,27.76,27.65,27.76,23200.0
2008-10-14 12:30:00,27.77,27.94,27.66,27.86,33400.0,27.77,27.94,27.66,27.86,33400.0
2008-10-14 12:40:00,27.88,28.07,27.83,28.07,22900.0,27.88,28.07,27.83,28.07,22900.0
2008-10-14 12:50:00,28.05,28.2,28.05,28.12,47100.0,28.05,28.2,28.05,28.12,47100.0
2008-10-14 13:00:00,28.11,28.2,28.07,28.16,57200.0,28.11,28.2,28.07,28.16,57200.0
2008-10-14 13:10:00,28.16,28.28,28.12,28.23,31800.0,28.16,28.28,28.12,28.23,31800.0
2008-10-14 13:20:00,28.25,28.32,28.14,28.29,25600.0,28.25,28.32,28.14,28.29,25600.0
2008-10-14 13:30:00,28.28,28.41,28.24,28.29,30000.0,28.28,28.41,28.24,28.29,30000.0
2008-10-14 13:40:00,28.29,28.5,28.27,28.48,61400.0,28.29,28.5,28.27,28.48,61400.0
2008-10-14 13:50:00,28.48,28.53,28.41,28.41,60000.0,28.48,28.53,28.41,28.41,60000.0
2008-10-14 14:00:00,28.4,28.47,28.01,28.08,44700.0,28.4,28.47,28.01,28.08,44700.0
2008-10-14 14:10:00,28.1,28.1,27.63,27.71,38300.0,28.1,28.1,27.63,27.71,38300.0
2008-10-14 14:20:00,27.7,27.85,27.6,27.85,32300.0,27.7,27.85,27.6,27.85,32300.0
2008-10-14 14:30:00,27.81,27.9,27.6,27.71,42700.0,27.81,27.9,27.6,27.71,42700.0
2008-10-14 14:40:00,27.7,27.71,27.5,27.65,92200.0,27.7,27.71,27.5,27.65,92200.0
2008-10-14 14:50:00,27.62,27.73,27.5,27.64,78900.0,27.62,27.73,27.5,27.64,78900.0
2008-10-14 15:00:00,27.6,27.73,27.53,27.67,107700.0,27.6,27.73,27.53,27.67,107700.0
2008-10-14 15:10:00,27.67,27.97,27.63,27.92,96600.0,27.67,27.97,27.63,27.92,96600.0
2008-10-14 15:20:00,27.93,27.98,27.6,27.84,105500.0,27.93,27.98,27.6,27.84,105500.0
2008-10-14 15:30:00,27.84,28.21,27.84,27.93,115100.0,27.84,28.21,27.84,27.93,115100.0
2008-10-14 15:40:00,27.91,28.12,27.85,27.93,104500.0,27.91,28.12,27.85,27.93,104500.0
2008-10-14 15:50:00,27.93,27.93,27.59,27.61,158800.0,27.93,27.93,27.59,27.61,158800.0
2008-10-15 09:30:00,27.16,28.2,27.0,27.41,275500.0,27.16,28.2,27.0,27.41,275500.0
2008-10-15 09:40:00,27.42,27.49,27.12,27.12,53800.0,27.42,27.49,27.12,27.12,53800.0
2008-10-15 09:50:00,27.09,27.66,27.09,27.61,82100.0,27.09,27.66,27.09,27.61,82100.0
2008-10-15 10:00:00,27.61,27.61,27.33,27.51,121700.0,27.61,27.61,27.33,27.51,121700.0
2008-10-15 10:10:00,27.49,27.69,27.46,27.66,38400.0,27.49,27.69,27.46,27.66,38400.0
2008-10-15 10:20:00,27.66,27.99,27.66,27.8,44000.0,27.66,27.99,27.66,27.8,44000.0
2008-10-15 10:30:00,27.84,27.87,27.63,27.7,20000.0,27.84,27.87,27.63,27.7,20000.0
2008-10-15 10:40:00,27.68,27.75,27.36,27.43,43300.0,27.68,27.75,27.36,27.43,43300.0
2008-10-15 10:50:00,27.42,27.53,27.33,27.35,47100.0,27.42,27.53,27.33,27.35,47100.0
2008-10-15 11:00:00,27.36,27.53,27.26,27.5,78700.0,27.36,27.53,27.26,27.5,78700.0
2008-10-15 11:10:00,27.51,27.56,27.25,27.38,78300.0,27.51,27.56,27.25,27.38,78300.0
2008-10-15 11:20:00,27.32,27.32,26.97,27.19,33200.0,27.32,27.32,26.97,27.19,33200.0
2008-10-15 11:30:00,27.17,27.22,26.83,26.85,35200.0,27.17,27.22,26.83,26.85,35200.0
2008-10-15 11:40:00,26.87,27.0,26.64,26.74,43100.0,26.87,27.0,26.64,26.74,43100.0
2008-10-15 11:50:00,26.75,26.84,26.45,26.67,45400.0,26.75,26.84,26.45,26.67,45400.0
2008-10-15 12:00:00,26.71,26.81,26.58,26.58,14700.0,26.71,26.81,26.58,26.58,14700.0
2008-10-15 12:10:00,26.59,26.73,26.54,26.64,13400.0,26.59,26.73,26.54,26.64,13400.0
2008-10-15 12:20:00,26.59,26.67,26.42,26.46,14500.0,26.59,26.67,26.42,26.46,14500.0
2008-10-15 12:30:00,26.44,26.61,26.41,26.45,14100.0,26.44,26.61,26.41,26.45,14100.0
2008-10-15 12:40:00,26.44,26.73,26.36,26.71,33400.0,26.44,26.73,26.36,26.71,33400.0
2008-10-15 12:50:00,26.69,26.69,26.4,26.46,21300.0,26.69,26.69,26.4,26.46,21300.0
2008-10-15 13:00:00,26.45,26.46,26.2,26.32,17200.0,26.45,26.46,26.2,26.32,17200.0
2008-10-15 13:10:00,26.33,26.33,26.07,26.11,31900.0,26.33,26.33,26.07,26.11,31900.0
2008-10-15 13:20:00,26.08,26.19,25.83,26.09,41800.0,26.08,26.19,25.83,26.09,41800.0
2008-10-15 13:30:00,26.09,26.11,25.55,25.75,46000.0,26.09,26.11,25.55,25.75,46000.0
2008-10-15 13:40:00,25.75,25.75,25.53,25.64,55100.0,25.75,25.75,25.53,25.64,55100.0
2008-10-15 13:50:00,25.67,25.67,25.5,25.55,39500.0,25.67,25.67,25.5,25.55,39500.0
2008-10-15 14:00:00,25.54,25.57,25.23,25.31,37300.0,25.54,25.57,25.23,25.31,37300.0
2008-10-15 14:10:00,25.31,25.4,25.25,25.32,47700.0,25.31,25.4,25.25,25.32,47700.0
2008-10-15 14:20:00,25.32,25.59,25.32,25.5,50300.0,25.32,25.59,25.32,25.5,50300.0
2008-10-15 14:30:00,25.5,25.54,25.17,25.35,77500.0,25.5,25.54,25.17,25.35,77500.0
2008-10-15 14:40:00,25.35,25.69,25.31,25.69,141600.0,25.35,25.69,25.31,25.69,141600.0
2008-10-15 14:50:00,25.67,25.71,25.16,25.25,94000.0,25.67,25.71,25.16,25.25,94000.0
2008-10-15 15:00:00,25.27,25.71,25.02,25.68,89600.0,25.27,25.71,25.02,25.68,89600.0
2008-10-15 15:10:00,25.68,25.82,25.55,25.72,58600.0,25.68,25.82,25.55,25.72,58600.0
2008-10-15 15:20:00,25.7,25.77,25.5,25.59,63100.0,25.7,25.77,25.5,25.59,63100.0
2008-10-15 15:30:00,25.6,25.71,25.39,25.58,87200.0,25.6,25.71,25.39,25.58,87200.0
2008-10-15 15:40:00,25.58,25.67,25.25,25.33,90900.0,25.58,25.67,25.25,25.33,90900.0
2008-10-15 15:50:00,25.33,25.33,24.52,24.62,240800.0,25.33,25.33,24.52,24.62,240800.0
2008-10-16 09:30:00,24.99,25.5,24.1,24.45,97800.0,24.99,25.5,24.1,24.45,97800.0
2008-10-16 09:40:00,24.5,25.67,24.41,25.52,72500.0,24.5,25.67,24.41,25.52,72500.0
2008-10-16 09:50:00,25.55,25.75,25.5,25.52,66300.0,25.55,25.75,25.5,25.52,66300.0
2008-10-16 10:00:00,25.5,25.5,24.77,24.77,132800.0,25.5,25.5,24.77,24.77,132800.0
2008-10-16 10:10:00,24.77,24.79,24.07,24.15,114600.0,24.77,24.79,24.07,24.15,114600.0
2008-10-16 10:20:00,24.18,24.3,23.98,24.06,110500.0,24.18,24.3,23.98,24.06,110500.0
2008-10-16 10:30:00,24.08,24.11,23.56,23.84,127100.0,24.08,24.11,23.56,23.84,127100.0
2008-10-16 10:40:00,23.84,24.19,23.83,24.04,92000.0,23.84,24.19,23.83,24.04,92000.0
2008-10-16 10:50:00,24.05,24.16,23.93,24.0,44300.0,24.05,24.16,23.93,24.0,44300.0
2008-10-16 11:00:00,24.0,24.06,23.71,23.85,68200.0,24.0,24.06,23.71,23.85,68200.0
2008-10-16 11:10:00,23.87,24.06,23.61,24.03,89900.0,23.87,24.06,23.61,24.03,89900.0
2008-10-16 11:20:00,24.0,24.4,23.96,24.16,82500.0,24.0,24.4,23.96,24.16,82500.0
2008-10-16 11:30:00,24.15,24.61,24.14,24.2,23600.0,24.15,24.61,24.14,24.2,23600.0
2008-10-16 11:40:00,24.19,24.75,24.19,24.62,48700.0,24.19,24.75,24.19,24.62,48700.0
2008-10-16 11:50:00,24.6,24.71,24.36,24.56,59600.0,24.6,24.71,24.36,24.56,59600.0
2008-10-16 12:00:00,24.55,24.75,24.55,24.74,40000.0,24.55,24.75,24.55,24.74,40000.0
2008-10-16 12:10:00,24.74,25.39,24.72,25.19,98000.0,24.74,25.39,24.72,25.19,98000.0
2008-10-16 12:20:00,25.2,25.5,25.19,25.23,80900.0,25.2,25.5,25.19,25.23,80900.0
2008-10-16 12:30:00,25.21,25.42,25.04,25.14,49900.0,25.21,25.42,25.04,25.14,49900.0
2008-10-16 12:40:00,25.16,25.19,24.83,25.02,66300.0,25.16,25.19,24.83,25.02,66300.0
2008-10-16 12:50:00,25.0,25.15,24.76,24.88,44600.0,25.0,25.15,24.76,24.88,44600.0
2008-10-16 13:00:00,24.84,25.0,24.51,24.54,51200.0,24.84,25.0,24.51,24.54,51200.0
2008-10-16 13:10:00,24.57,24.92,24.56,24.77,48900.0,24.57,24.92,24.56,24.77,48900.0
2008-10-16 13:20:00,24.76,24.9,24.65,24.77,41400.0,24.76,24.9,24.65,24.77,41400.0
2008-10-16 13:30:00,24.72,25.02,24.54,24.66,40900.0,24.72,25.02,24.54,24.66,40900.0
2008-10-16 13:40:00,24.67,24.91,24.59,24.69,41500.0,24.67,24.91,24.59,24.69,41500.0
2008-10-16 13:50:00,24.74,25.11,24.67,25.03,41600.0,24.74,25.11,24.67,25.03,41600.0
2008-10-16 14:00:00,25.04,25.25,24.98,25.24,64300.0,25.04,25.25,24.98,25.24,64300.0
2008-10-16 14:10:00,25.24,25.35,24.82,24.91,87900.0,25.24,25.35,24.82,24.91,87900.0
2008-10-16 14:20:00,24.89,24.91,24.7,24.74,49000.0,24.89,24.91,24.7,24.74,49000.0
2008-10-16 14:30:00,24.73,24.81,24.63,24.78,44900.0,24.73,24.81,24.63,24.78,44900.0
2008-10-16 14:40:00,24.78,25.06,24.6,24.97,62500.0,24.78,25.06,24.6,24.97,62500.0
2008-10-16 14:50:00,24.95,25.19,24.93,25.06,69900.0,24.95,25.19,24.93,25.06,69900.0
2008-10-16 15:00:00,25.06,25.57,24.93,25.49,94600.0,25.06,25.57,24.93,25.49,94600.0
2008-10-16 15:10:00,25.49,25.78,25.31,25.34,100300.0,25.49,25.78,25.31,25.34,100300.0
2008-10-16 15:20:00,25.37,25.52,25.22,25.28,43300.0,25.37,25.52,25.22,25.28,43300.0
2008-10-16 15:30:00,25.27,25.35,24.96,25.17,132100.0,25.27,25.35,24.96,25.17,132100.0
2008-10-16 15:40:00,25.19,25.51,25.13,25.43,120000.0,25.19,25.51,25.13,25.43,120000.0
2008-10-16 15:50:00,25.42,25.8,25.4,25.79,202300.0,25.42,25.8,25.4,25.79,202300.0
2008-10-17 09:30:00,25.29,25.57,24.3,25.1,278300.0,25.29,25.57,24.3,25.1,278300.0
2008-10-17 09:40:00,25.04,25.95,25.04,25.92,63000.0,25.04,25.95,25.04,25.92,63000.0
2008-10-17 09:50:00,25.92,26.19,25.87,26.17,69200.0,25.92,26.19,25.87,26.17,69200.0
2008-10-17 10:00:00,26.13,26.36,26.07,26.27,104900.0,26.13,26.36,26.07,26.27,104900.0
2008-10-17 10:10:00,26.25,26.4,26.13,26.4,65300.0,26.25,26.4,26.13,26.4,65300.0
2008-10-17 10:20:00,26.34,26.43,26.14,26.41,41200.0,26.34,26.43,26.14,26.41,41200.0
2008-10-17 10:30:00,26.42,26.42,26.22,26.4,40400.0,26.42,26.42,26.22,26.4,40400.0
2008-10-17 10:40:00,26.38,26.74,26.37,26.72,42300.0,26.38,26.74,26.37,26.72,42300.0
2008-10-17 10:50:00,26.71,27.13,26.68,27.05,61900.0,26.71,27.13,26.68,27.05,61900.0
2008-10-17 11:00:00,27.03,27.25,26.96,27.19,44200.0,27.03,27.25,26.96,27.19,44200.0
2008-10-17 11:10:00,27.19,27.24,27.02,27.16,38900.0,27.19,27.24,27.02,27.16,38900.0
2008-10-17 11:20:00,27.18,27.27,26.77,26.97,69300.0,27.18,27.27,26.77,26.97,69300.0
2008-10-17 11:30:00,26.96,27.12,26.88,26.88,29700.0,26.96,27.12,26.88,26.88,29700.0
2008-10-17 11:40:00,26.94,27.01,26.88,26.9,37500.0,26.94,27.01,26.88,26.9,37500.0
2008-10-17 11:50:00,26.88,26.9,26.79,26.81,19100.0,26.88,26.9,26.79,26.81,19100.0
2008-10-17 12:00:00,26.81,27.01,26.79,26.98,19300.0,26.81,27.01,26.79,26.98,19300.0
2008-10-17 12:10:00,26.99,27.13,26.95,26.99,36100.0,26.99,27.13,26.95,26.99,36100.0
2008-10-17 12:20:00,26.98,27.07,26.93,27.02,21400.0,26.98,27.07,26.93,27.02,21400.0
2008-10-17 12:30:00,27.03,27.08,26.86,27.03,13400.0,27.03,27.08,26.86,27.03,13400.0
2008-10-17 12:40:00,27.0,27.34,26.97,27.33,42900.0,27.0,27.34,26.97,27.33,42900.0
2008-10-17 12:50:00,27.31,27.43,27.26,27.43,33200.0,27.31,27.43,27.26,27.43,33200.0
2008-10-17 13:00:00,27.45,27.53,27.26,27.27,46000.0,27.45,27.53,27.26,27.27,46000.0
2008-10-17 13:10:00,27.28,27.3,27.16,27.24,17100.0,27.28,27.3,27.16,27.24,17100.0
2008-10-17 13:20:00,27.25,27.52,27.24,27.43,20600.0,27.25,27.52,27.24,27.43,20600.0
2008-10-17 13:30:00,27.45,27.56,27.44,27.56,43100.0,27.45,27.56,27.44,27.56,43100.0
2008-10-17 13:40:00,27.57,27.75,27.55,27.7,43000.0,27.57,27.75,27.55,27.7,43000.0
2008-10-17 13:50:00,27.69,27.72,27.48,27.52,20400.0,27.69,27.72,27.48,27.52,20400.0
2008-10-17 14:00:00,27.56,27.82,27.41,27.47,46200.0,27.56,27.82,27.41,27.47,46200.0
2008-10-17 14:10:00,27.47,27.53,27.12,27.12,60200.0,27.47,27.53,27.12,27.12,60200.0
2008-10-17 14:20:00,27.14,27.15,26.68,26.68,44800.0,27.14,27.15,26.68,26.68,44800.0
2008-10-17 14:30:00,26.71,26.94,26.5,26.52,49300.0,26.71,26.94,26.5,26.52,49300.0
2008-10-17 14:40:00,26.47,26.78,26.44,26.77,42300.0,26.47,26.78,26.44,26.77,42300.0
2008-10-17 14:50:00,26.77,26.8,26.51,26.72,32900.0,26.77,26.8,26.51,26.72,32900.0
2008-10-17 15:00:00,26.71,26.91,26.71,26.74,32200.0,26.71,26.91,26.71,26.74,32200.0
2008-10-17 15:10:00,26.73,26.74,26.29,26.31,79900.0,26.73,26.74,26.29,26.31,79900.0
2008-10-17 15:20:00,26.29,26.41,25.96,26.36,77900.0,26.29,26.41,25.96,26.36,77900.0
2008-10-17 15:30:00,26.35,26.52,25.93,26.1,94500.0,26.35,26.52,25.93,26.1,94500.0
2008-10-17 15:40:00,26.1,26.38,25.97,26.05,112700.0,26.1,26.38,25.97,26.05,112700.0
2008-10-17 15:50:00,26.05,26.09,25.57,25.67,240800.0,26.05,26.09,25.57,25.67,240800.0
2008-10-20 09:30:00,26.06,26.38,25.21,25.33,147100.0,26.06,26.38,25.21,25.33,147100.0
2008-10-20 09:40:00,25.41,25.54,24.86,24.97,207300.0,25.41,25.54,24.86,24.97,207300.0
2008-10-20 09:50:00,24.98,25.02,23.94,24.37,180600.0,24.98,25.02,23.94,24.37,180600.0
2008-10-20 10:00:00,24.44,24.81,24.03,24.07,167200.0,24.44,24.81,24.03,24.07,167200.0
2008-10-20 10:10:00,24.13,24.43,24.13,24.25,45400.0,24.13,24.43,24.13,24.25,45400.0
2008-10-20 10:20:00,24.3,24.3,24.0,24.08,53200.0,24.3,24.3,24.0,24.08,53200.0
2008-10-20 10:30:00,24.09,24.11,23.95,24.06,115800.0,24.09,24.11,23.95,24.06,115800.0
2008-10-20 10:40:00,24.06,24.07,23.9,23.96,122000.0,24.06,24.07,23.9,23.96,122000.0
2008-10-20 10:50:00,23.98,24.34,23.97,24.24,86100.0,23.98,24.34,23.97,24.24,86100.0
2008-10-20 11:00:00,24.21,24.24,23.42,23.44,90100.0,24.21,24.24,23.42,23.44,90100.0
2008-10-20 11:10:00,23.44,23.9,23.42,23.88,89700.0,23.44,23.9,23.42,23.88,89700.0
2008-10-20 11:20:00,23.91,24.07,23.89,24.02,91400.0,23.91,24.07,23.89,24.02,91400.0
2008-10-20 11:30:00,24.02,24.28,24.01,24.28,40000.0,24.02,24.28,24.01,24.28,40000.0
2008-10-20 11:40:00,24.25,24.78,24.18,24.73,36100.0,24.25,24.78,24.18,24.73,36100.0
2008-10-20 11:50:00,24.73,24.89,24.51,24.74,41000.0,24.73,24.89,24.51,24.74,41000.0
2008-10-20 12:00:00,24.68,24.82,24.67,24.73,17100.0,24.68,24.82,24.67,24.73,17100.0
2008-10-20 12:10:00,24.73,24.89,24.68,24.87,72700.0,24.73,24.89,24.68,24.87,72700.0
2008-10-20 12:20:00,24.87,25.05,24.59,24.71,64800.0,24.87,25.05,24.59,24.71,64800.0
2008-10-20 12:30:00,24.76,24.89,24.68,24.77,15900.0,24.76,24.89,24.68,24.77,15900.0
2008-10-20 12:40:00,24.78,24.88,24.71,24.81,42000.0,24.78,24.88,24.71,24.81,42000.0
2008-10-20 12:50:00,24.83,24.85,24.8,24.82,23700.0,24.83,24.85,24.8,24.82,23700.0
2008-10-20 13:00:00,24.82,24.95,24.8,24.85,45000.0,24.82,24.95,24.8,24.85,45000.0
2008-10-20 13:10:00,24.85,25.18,24.85,25.09,51300.0,24.85,25.18,24.85,25.09,51300.0
2008-10-20 13:20:00,25.1,25.44,25.1,25.38,115200.0,25.1,25.44,25.1,25.38,115200.0
2008-10-20 13:30:00,25.39,25.47,25.11,25.26,57500.0,25.39,25.47,25.11,25.26,57500.0
2008-10-20 13:40:00,25.25,25.54,25.22,25.49,60600.0,25.25,25.54,25.22,25.49,60600.0
2008-10-20 13:50:00,25.49,25.74,25.49,25.63,56400.0,25.49,25.74,25.49,25.63,56400.0
2008-10-20 14:00:00,25.62,26.0,25.6,25.95,83100.0,25.62,26.0,25.6,25.95,83100.0
2008-10-20 14:10:00,25.94,25.94,25.72,25.86,56500.0,25.94,25.94,25.72,25.86,56500.0
2008-10-20 14:20:00,25.86,25.95,25.64,25.71,67500.0,25.86,25.95,25.64,25.71,67500.0
2008-10-20 14:30:00,25.71,25.89,25.62,25.76,37900.0,25.71,25.89,25.62,25.76,37900.0
2008-10-20 14:40:00,25.78,25.99,25.77,25.87,32400.0,25.78,25.99,25.77,25.87,32400.0
2008-10-20 14:50:00,25.85,25.89,25.58,25.89,36300.0,25.85,25.89,25.58,25.89,36300.0
2008-10-20 15:00:00,25.91,26.21,25.78,26.07,85000.0,25.91,26.21,25.78,26.07,85000.0
2008-10-20 15:10:00,26.07,26.15,25.94,26.03,35400.0,26.07,26.15,25.94,26.03,35400.0
2008-10-20 15:20:00,26.08,26.08,25.83,25.88,56100.0,26.08,26.08,25.83,25.88,56100.0
2008-10-20 15:30:00,25.88,26.22,25.81,26.06,69500.0,25.88,26.22,25.81,26.06,69500.0
2008-10-20 15:40:00,26.05,26.11,25.76,25.8,63900.0,26.05,26.11,25.76,25.8,63900.0
2008-10-20 15:50:00,25.8,26.38,25.69,26.05,143500.0,25.8,26.38,25.69,26.05,143500.0
2008-10-21 09:30:00,25.75,25.75,24.88,25.33,91800.0,25.75,25.75,24.88,25.33,91800.0
2008-10-21 09:40:00,25.38,25.81,25.36,25.81,22700.0,25.38,25.81,25.36,25.81,22700.0
2008-10-21 09:50:00,25.79,25.87,25.67,25.79,31800.0,25.79,25.87,25.67,25.79,31800.0
2008-10-21 10:00:00,25.81,26.06,25.74,25.99,40700.0,25.81,26.06,25.74,25.99,40700.0
2008-10-21 10:10:00,25.99,26.29,25.92,26.28,50100.0,25.99,26.29,25.92,26.28,50100.0
2008-10-21 10:20:00,26.29,26.29,25.9,26.13,97500.0,26.29,26.29,25.9,26.13,97500.0
2008-10-21 10:30:00,26.1,26.13,25.8,25.8,19200.0,26.1,26.13,25.8,25.8,19200.0
2008-10-21 10:40:00,25.81,25.93,25.75,25.82,15200.0,25.81,25.93,25.75,25.82,15200.0
2008-10-21 10:50:00,25.84,25.88,25.64,25.66,19000.0,25.84,25.88,25.64,25.66,19000.0
2008-10-21 11:00:00,25.72,25.85,25.72,25.81,23300.0,25.72,25.85,25.72,25.81,23300.0
2008-10-21 11:10:00,25.81,25.83,25.72,25.76,13300.0,25.81,25.83,25.72,25.76,13300.0
2008-10-21 11:20:00,25.74,25.74,25.49,25.5,14700.0,25.74,25.74,25.49,25.5,14700.0
2008-10-21 11:30:00,25.51,25.55,25.43,25.52,26100.0,25.51,25.55,25.43,25.52,26100.0
2008-10-21 11:40:00,25.55,25.6,25.29,25.29,12100.0,25.55,25.6,25.29,25.29,12100.0
2008-10-21 11:50:00,25.3,25.3,24.92,24.93,41300.0,25.3,25.3,24.92,24.93,41300.0
2008-10-21 12:00:00,24.92,25.14,24.88,24.9,19900.0,24.92,25.14,24.88,24.9,19900.0
2008-10-21 12:10:00,24.92,24.95,24.8,24.86,17400.0,24.92,24.95,24.8,24.86,17400.0
2008-10-21 12:20:00,24.87,25.03,24.85,25.0,13300.0,24.87,25.03,24.85,25.0,13300.0
2008-10-21 12:30:00,25.01,25.14,24.98,25.11,13000.0,25.01,25.14,24.98,25.11,13000.0
2008-10-21 12:40:00,25.11,25.12,25.0,25.02,9600.0,25.11,25.12,25.0,25.02,9600.0
2008-10-21 12:50:00,25.02,25.08,24.78,24.78,18000.0,25.02,25.08,24.78,24.78,18000.0
2008-10-21 13:00:00,24.77,25.07,24.75,25.0,20100.0,24.77,25.07,24.75,25.0,20100.0
2008-10-21 13:10:00,25.01,25.16,24.95,25.11,21200.0,25.01,25.16,24.95,25.11,21200.0
2008-10-21 13:20:00,25.11,25.36,25.1,25.1,22900.0,25.11,25.36,25.1,25.1,22900.0
2008-10-21 13:30:00,25.09,25.09,24.99,25.07,15200.0,25.09,25.09,24.99,25.07,15200.0
2008-10-21 13:40:00,25.07,25.25,25.04,25.18,18400.0,25.07,25.25,25.04,25.18,18400.0
2008-10-21 13:50:00,25.19,25.19,24.94,25.01,17900.0,25.19,25.19,24.94,25.01,17900.0
2008-10-21 14:00:00,25.03,25.19,25.03,25.07,12100.0,25.03,25.19,25.03,25.07,12100.0
2008-10-21 14:10:00,25.11,25.35,25.06,25.29,19100.0,25.11,25.35,25.06,25.29,19100.0
2008-10-21 14:20:00,25.3,25.36,25.24,25.34,14300.0,25.3,25.36,25.24,25.34,14300.0
2008-10-21 14:30:00,25.35,25.43,25.2,25.27,14700.0,25.35,25.43,25.2,25.27,14700.0
2008-10-21 14:40:00,25.27,25.55,25.27,25.39,32800.0,25.27,25.55,25.27,25.39,32800.0
2008-10-21 14:50:00,25.4,25.45,25.33,25.38,11800.0,25.4,25.45,25.33,25.38,11800.0
2008-10-21 15:00:00,25.4,25.55,25.4,25.44,28400.0,25.4,25.55,25.4,25.44,28400.0
2008-10-21 15:10:00,25.42,25.5,25.24,25.24,17500.0,25.42,25.5,25.24,25.24,17500.0
2008-10-21 15:20:00,25.24,25.25,24.99,25.03,39600.0,25.24,25.25,24.99,25.03,39600.0
2008-10-21 15:30:00,25.02,25.08,24.92,24.99,48100.0,25.02,25.08,24.92,24.99,48100.0
2008-10-21 15:40:00,24.99,25.09,24.72,24.81,77200.0,24.99,25.09,24.72,24.81,77200.0
2008-10-21 15:50:00,24.81,24.87,24.28,24.44,281100.0,24.81,24.87,24.28,24.44,281100.0
2008-10-22 09:30:00,24.23,24.23,23.84,23.88,58400.0,24.23,24.23,23.84,23.88,58400.0
2008-10-22 09:40:00,23.9,24.32,23.88,23.9,44000.0,23.9,24.32,23.88,23.9,44000.0
2008-10-22 09:50:00,23.92,23.93,23.73,23.8,110300.0,23.92,23.93,23.73,23.8,110300.0
2008-10-22 10:00:00,23.8,23.87,23.66,23.68,61100.0,23.8,23.87,23.66,23.68,61100.0
2008-10-22 10:10:00,23.68,23.86,23.6,23.6,47100.0,23.68,23.86,23.6,23.6,47100.0
2008-10-22 10:20:00,23.63,23.64,23.35,23.49,85400.0,23.63,23.64,23.35,23.49,85400.0
2008-10-22 10:30:00,23.51,23.87,23.47,23.87,65100.0,23.51,23.87,23.47,23.87,65100.0
2008-10-22 10:40:00,23.87,24.07,23.84,23.99,68600.0,23.87,24.07,23.84,23.99,68600.0
2008-10-22 10:50:00,23.98,24.02,23.71,23.78,32500.0,23.98,24.02,23.71,23.78,32500.0
2008-10-22 11:00:00,23.79,23.81,23.66,23.74,37200.0,23.79,23.81,23.66,23.74,37200.0
2008-10-22 11:10:00,23.75,24.01,23.72,23.74,32400.0,23.75,24.01,23.72,23.74,32400.0
2008-10-22 11:20:00,23.76,23.81,23.61,23.65,22100.0,23.76,23.81,23.61,23.65,22100.0
2008-10-22 11:30:00,23.68,23.73,23.5,23.63,23700.0,23.68,23.73,23.5,23.63,23700.0
2008-10-22 11:40:00,23.64,23.81,23.64,23.7,39400.0,23.64,23.81,23.64,23.7,39400.0
2008-10-22 11:50:00,23.69,23.81,23.68,23.78,22700.0,23.69,23.81,23.68,23.78,22700.0
2008-10-22 12:00:00,23.75,23.84,23.68,23.82,35500.0,23.75,23.84,23.68,23.82,35500.0
2008-10-22 12:10:00,23.83,23.83,23.71,23.75,16800.0,23.83,23.83,23.71,23.75,16800.0
2008-10-22 12:20:00,23.77,23.97,23.77,23.86,20800.0,23.77,23.97,23.77,23.86,20800.0
2008-10-22 12:30:00,23.85,23.85,23.79,23.8,8000.0,23.85,23.85,23.79,23.8,8000.0
2008-10-22 12:40:00,23.8,23.81,23.7,23.71,9900.0,23.8,23.81,23.7,23.71,9900.0
2008-10-22 12:50:00,23.7,23.72,23.66,23.68,12800.0,23.7,23.72,23.66,23.68,12800.0
2008-10-22 13:00:00,23.64,23.64,23.55,23.6,10300.0,23.64,23.64,23.55,23.6,10300.0
2008-10-22 13:10:00,23.61,23.61,23.44,23.46,19000.0,23.61,23.61,23.44,23.46,19000.0
2008-10-22 13:20:00,23.46,23.49,23.36,23.38,23800.0,23.46,23.49,23.36,23.38,23800.0
2008-10-22 13:30:00,23.39,23.39,23.2,23.24,30000.0,23.39,23.39,23.2,23.24,30000.0
2008-10-22 13:40:00,23.23,23.31,23.17,23.3,45100.0,23.23,23.31,23.17,23.3,45100.0
2008-10-22 13:50:00,23.31,23.31,23.1,23.26,57700.0,23.31,23.31,23.1,23.26,57700.0
2008-10-22 14:00:00,23.24,23.31,23.08,23.11,22400.0,23.24,23.31,23.08,23.11,22400.0
2008-10-22 14:10:00,23.11,23.11,22.91,22.98,44300.0,23.11,23.11,22.91,22.98,44300.0
2008-10-22 14:20:00,22.97,23.02,22.84,22.99,117000.0,22.97,23.02,22.84,22.99,117000.0
2008-10-22 14:30:00,23.03,23.04,22.68,22.68,52900.0,23.03,23.04,22.68,22.68,52900.0
2008-10-22 14:40:00,22.69,22.7,22.47,22.52,59200.0,22.69,22.7,22.47,22.52,59200.0
2008-10-22 14:50:00,22.55,22.6,22.47,22.6,59300.0,22.55,22.6,22.47,22.6,59300.0
2008-10-22 15:00:00,22.6,22.68,22.5,22.68,96800.0,22.6,22.68,22.5,22.68,96800.0
2008-10-22 15:10:00,22.71,22.79,22.63,22.74,82400.0,22.71,22.79,22.63,22.74,82400.0
2008-10-22 15:20:00,22.73,23.05,22.7,22.74,139700.0,22.73,23.05,22.7,22.74,139700.0
2008-10-22 15:30:00,22.74,22.78,22.57,22.59,146900.0,22.74,22.78,22.57,22.59,146900.0
2008-10-22 15:40:00,22.6,22.87,22.55,22.6,231000.0,22.6,22.87,22.55,22.6,231000.0
2008-10-22 15:50:00,22.6,22.95,22.54,22.8,240600.0,22.6,22.95,22.54,22.8,240600.0
2008-10-23 09:30:00,22.93,23.5,22.38,22.39,71900.0,22.93,23.5,22.38,22.39,71900.0
2008-10-23 09:40:00,22.43,22.9,22.41,22.68,78100.0,22.43,22.9,22.41,22.68,78100.0
2008-10-23 09:50:00,22.68,22.69,22.31,22.44,51100.0,22.68,22.69,22.31,22.44,51100.0
2008-10-23 10:00:00,22.43,22.76,22.43,22.71,57800.0,22.43,22.76,22.43,22.71,57800.0
2008-10-23 10:10:00,22.71,22.84,22.46,22.51,57300.0,22.71,22.84,22.46,22.51,57300.0
2008-10-23 10:20:00,22.51,22.62,22.16,22.19,64800.0,22.51,22.62,22.16,22.19,64800.0
2008-10-23 10:30:00,22.17,22.19,21.99,21.99,41600.0,22.17,22.19,21.99,21.99,41600.0
2008-10-23 10:40:00,22.01,22.44,21.98,22.43,112600.0,22.01,22.44,21.98,22.43,112600.0
2008-10-23 10:50:00,22.43,22.62,22.42,22.61,70700.0,22.43,22.62,22.42,22.61,70700.0
2008-10-23 11:00:00,22.61,22.86,22.46,22.51,65000.0,22.61,22.86,22.46,22.51,65000.0
2008-10-23 11:10:00,22.54,22.61,22.49,22.52,31300.0,22.54,22.61,22.49,22.52,31300.0
2008-10-23 11:20:00,22.51,22.56,22.43,22.48,53300.0,22.51,22.56,22.43,22.48,53300.0
2008-10-23 11:30:00,22.46,22.47,22.26,22.28,56900.0,22.46,22.47,22.26,22.28,56900.0
2008-10-23 11:40:00,22.27,22.28,22.0,22.06,72300.0,22.27,22.28,22.0,22.06,72300.0
2008-10-23 11:50:00,22.06,22.25,22.06,22.2,42900.0,22.06,22.25,22.06,22.2,42900.0
2008-10-23 12:00:00,22.22,22.23,21.91,21.94,42300.0,22.22,22.23,21.91,21.94,42300.0
2008-10-23 12:10:00,21.91,21.96,21.81,21.81,31800.0,21.91,21.96,21.81,21.81,31800.0
2008-10-23 12:20:00,21.8,21.85,21.48,21.5,28500.0,21.8,21.85,21.48,21.5,28500.0
2008-10-23 12:30:00,21.5,21.58,21.32,21.38,68700.0,21.5,21.58,21.32,21.38,68700.0
2008-10-23 12:40:00,21.39,21.47,21.19,21.37,68000.0,21.39,21.47,21.19,21.37,68000.0
2008-10-23 12:50:00,21.37,21.6,21.33,21.4,59600.0,21.37,21.6,21.33,21.4,59600.0
2008-10-23 13:00:00,21.43,21.53,21.29,21.42,79500.0,21.43,21.53,21.29,21.42,79500.0
2008-10-23 13:10:00,21.4,21.45,21.2,21.2,91300.0,21.4,21.45,21.2,21.2,91300.0
2008-10-23 13:20:00,21.2,21.29,20.96,20.98,56700.0,21.2,21.29,20.96,20.98,56700.0
2008-10-23 13:30:00,20.99,21.04,20.75,20.79,53200.0,20.99,21.04,20.75,20.79,53200.0
2008-10-23 13:40:00,20.8,21.02,20.78,20.88,44600.0,20.8,21.02,20.78,20.88,44600.0
2008-10-23 13:50:00,20.88,21.07,20.8,20.98,26600.0,20.88,21.07,20.8,20.98,26600.0
2008-10-23 14:00:00,20.97,20.99,20.64,20.83,79700.0,20.97,20.99,20.64,20.83,79700.0
2008-10-23 14:10:00,20.83,20.84,20.5,20.5,36500.0,20.83,20.84,20.5,20.5,36500.0
2008-10-23 14:20:00,20.5,20.88,20.41,20.73,53300.0,20.5,20.88,20.41,20.73,53300.0
2008-10-23 14:30:00,20.74,21.06,20.61,21.06,55900.0,20.74,21.06,20.61,21.06,55900.0
2008-10-23 14:40:00,21.06,21.2,20.69,20.86,45700.0,21.06,21.2,20.69,20.86,45700.0
2008-10-23 14:50:00,20.85,21.02,20.75,20.95,34500.0,20.85,21.02,20.75,20.95,34500.0
2008-10-23 15:00:00,20.96,21.34,20.78,21.34,80400.0,20.96,21.34,20.78,21.34,80400.0
2008-10-23 15:10:00,21.3,21.46,21.17,21.22,68600.0,21.3,21.46,21.17,21.22,68600.0
2008-10-23 15:20:00,21.23,21.61,21.15,21.34,66100.0,21.23,21.61,21.15,21.34,66100.0
2008-10-23 15:30:00,21.35,21.37,21.09,21.1,70300.0,21.35,21.37,21.09,21.1,70300.0
2008-10-23 15:40:00,21.1,21.6,21.05,21.53,135300.0,21.1,21.6,21.05,21.53,135300.0
2008-10-23 15:50:00,21.49,21.7,21.39,21.66,122700.0,21.49,21.7,21.39,21.66,122700.0
2008-10-24 09:30:00,20.19,20.5,19.29,20.04,183500.0,20.19,20.5,19.29,20.04,183500.0
2008-10-24 09:40:00,19.98,20.5,19.87,20.44,58600.0,19.98,20.5,19.87,20.44,58600.0
2008-10-24 09:50:00,20.43,20.99,20.41,20.56,62100.0,20.43,20.99,20.41,20.56,62100.0
2008-10-24 10:00:00,20.54,20.98,20.4,20.5,64000.0,20.54,20.98,20.4,20.5,64000.0
2008-10-24 10:10:00,20.5,20.92,20.46,20.9,53700.0,20.5,20.92,20.46,20.9,53700.0
2008-10-24 10:20:00,20.86,20.89,20.39,20.42,31800.0,20.86,20.89,20.39,20.42,31800.0
2008-10-24 10:30:00,20.41,20.49,20.27,20.47,34000.0,20.41,20.49,20.27,20.47,34000.0
2008-10-24 10:40:00,20.47,20.59,20.36,20.48,21200.0,20.47,20.59,20.36,20.48,21200.0
2008-10-24 10:50:00,20.49,20.94,20.49,20.9,50100.0,20.49,20.94,20.49,20.9,50100.0
2008-10-24 11:00:00,20.92,21.11,20.87,21.08,79200.0,20.92,21.11,20.87,21.08,79200.0
2008-10-24 11:10:00,21.07,21.11,20.93,21.04,50000.0,21.07,21.11,20.93,21.04,50000.0
2008-10-24 11:20:00,21.04,21.27,21.04,21.2,43300.0,21.04,21.27,21.04,21.2,43300.0
2008-10-24 11:30:00,21.21,21.36,21.0,21.33,40100.0,21.21,21.36,21.0,21.33,40100.0
2008-10-24 11:40:00,21.33,21.34,21.16,21.19,25600.0,21.33,21.34,21.16,21.19,25600.0
2008-10-24 11:50:00,21.18,21.2,21.07,21.17,21800.0,21.18,21.2,21.07,21.17,21800.0
2008-10-24 12:00:00,21.17,21.17,21.1,21.17,16700.0,21.17,21.17,21.1,21.17,16700.0
2008-10-24 12:10:00,21.2,21.42,21.18,21.24,23000.0,21.2,21.42,21.18,21.24,23000.0
2008-10-24 12:20:00,21.27,21.44,21.09,21.11,44200.0,21.27,21.44,21.09,21.11,44200.0
2008-10-24 12:30:00,21.1,21.12,21.0,21.11,14900.0,21.1,21.12,21.0,21.11,14900.0
2008-10-24 12:40:00,21.11,21.18,20.98,21.14,30100.0,21.11,21.18,20.98,21.14,30100.0
2008-10-24 12:50:00,21.15,21.27,21.1,21.12,17200.0,21.15,21.27,21.1,21.12,17200.0
2008-10-24 13:00:00,21.16,21.21,21.07,21.15,12700.0,21.16,21.21,21.07,21.15,12700.0
2008-10-24 13:10:00,21.13,21.26,21.1,21.25,13400.0,21.13,21.26,21.1,21.25,13400.0
2008-10-24 13:20:00,21.22,21.27,21.11,21.19,71500.0,21.22,21.27,21.11,21.19,71500.0
2008-10-24 13:30:00,21.2,21.2,20.99,21.0,44800.0,21.2,21.2,20.99,21.0,44800.0
2008-10-24 13:40:00,21.02,21.09,20.89,20.91,23700.0,21.02,21.09,20.89,20.91,23700.0
2008-10-24 13:50:00,20.91,21.06,20.84,20.84,16800.0,20.91,21.06,20.84,20.84,16800.0
2008-10-24 14:00:00,20.85,20.91,20.8,20.86,16400.0,20.85,20.91,20.8,20.86,16400.0
2008-10-24 14:10:00,20.87,21.1,20.87,21.1,17000.0,20.87,21.1,20.87,21.1,17000.0
2008-10-24 14:20:00,21.11,21.12,20.8,20.85,18400.0,21.11,21.12,20.8,20.85,18400.0
2008-10-24 14:30:00,20.87,21.04,20.87,21.01,39800.0,20.87,21.04,20.87,21.01,39800.0
2008-10-24 14:40:00,21.0,21.14,20.95,21.0,44500.0,21.0,21.14,20.95,21.0,44500.0
2008-10-24 14:50:00,21.0,21.32,20.99,21.27,42400.0,21.0,21.32,20.99,21.27,42400.0
2008-10-24 15:00:00,21.26,21.48,21.18,21.37,35100.0,21.26,21.48,21.18,21.37,35100.0
2008-10-24 15:10:00,21.4,21.51,21.14,21.17,60400.0,21.4,21.51,21.14,21.17,60400.0
2008-10-24 15:20:00,21.15,21.5,21.1,21.32,49300.0,21.15,21.5,21.1,21.32,49300.0
2008-10-24 15:30:00,21.3,21.34,21.06,21.12,44900.0,21.3,21.34,21.06,21.12,44900.0
2008-10-24 15:40:00,21.14,21.3,21.07,21.27,45600.0,21.14,21.3,21.07,21.27,45600.0
2008-10-24 15:50:00,21.25,21.38,20.93,20.97,93600.0,21.25,21.38,20.93,20.97,93600.0
2008-10-27 09:30:00,21.06,21.39,20.5,20.82,47100.0,21.06,21.39,20.5,20.82,47100.0
2008-10-27 09:40:00,20.79,21.21,20.78,21.02,82800.0,20.79,21.21,20.78,21.02,82800.0
2008-10-27 09:50:00,21.02,21.07,20.79,20.84,58100.0,21.02,21.07,20.79,20.84,58100.0
2008-10-27 10:00:00,20.85,21.3,20.85,21.17,80200.0,20.85,21.3,20.85,21.17,80200.0
2008-10-27 10:10:00,21.19,21.25,20.92,20.95,41300.0,21.19,21.25,20.92,20.95,41300.0
2008-10-27 10:20:00,20.95,21.09,20.87,20.92,27000.0,20.95,21.09,20.87,20.92,27000.0
2008-10-27 10:30:00,20.92,20.93,20.76,20.78,50700.0,20.92,20.93,20.76,20.78,50700.0
2008-10-27 10:40:00,20.77,21.1,20.59,21.1,48900.0,20.77,21.1,20.59,21.1,48900.0
2008-10-27 10:50:00,21.09,21.5,21.09,21.5,71500.0,21.09,21.5,21.09,21.5,71500.0
2008-10-27 11:00:00,21.5,21.71,21.3,21.68,69600.0,21.5,21.71,21.3,21.68,69600.0
2008-10-27 11:10:00,21.67,22.12,21.67,21.85,66400.0,21.67,22.12,21.67,21.85,66400.0
2008-10-27 11:20:00,21.85,21.99,21.63,21.95,57400.0,21.85,21.99,21.63,21.95,57400.0
2008-10-27 11:30:00,21.94,22.12,21.71,21.97,77000.0,21.94,22.12,21.71,21.97,77000.0
2008-10-27 11:40:00,21.98,22.14,21.97,21.99,62300.0,21.98,22.14,21.97,21.99,62300.0
2008-10-27 11:50:00,21.96,21.97,21.74,21.93,38200.0,21.96,21.97,21.74,21.93,38200.0
2008-10-27 12:00:00,21.95,22.37,21.95,22.28,48000.0,21.95,22.37,21.95,22.28,48000.0
2008-10-27 12:10:00,22.29,22.32,22.15,22.29,37500.0,22.29,22.32,22.15,22.29,37500.0
2008-10-27 12:20:00,22.25,22.35,21.99,22.0,33300.0,22.25,22.35,21.99,22.0,33300.0
2008-10-27 12:30:00,22.0,22.25,21.97,22.2,31400.0,22.0,22.25,21.97,22.2,31400.0
2008-10-27 12:40:00,22.18,22.27,22.09,22.2,25500.0,22.18,22.27,22.09,22.2,25500.0
2008-10-27 12:50:00,22.2,22.29,22.12,22.26,24400.0,22.2,22.29,22.12,22.26,24400.0
2008-10-27 13:00:00,22.24,22.26,22.11,22.17,21700.0,22.24,22.26,22.11,22.17,21700.0
2008-10-27 13:10:00,22.17,22.19,22.06,22.17,22300.0,22.17,22.19,22.06,22.17,22300.0
2008-10-27 13:20:00,22.17,22.28,22.15,22.26,23500.0,22.17,22.28,22.15,22.26,23500.0
2008-10-27 13:30:00,22.25,22.33,22.13,22.16,16900.0,22.25,22.33,22.13,22.16,16900.0
2008-10-27 13:40:00,22.19,22.31,22.17,22.25,21600.0,22.19,22.31,22.17,22.25,21600.0
2008-10-27 13:50:00,22.24,22.28,22.07,22.11,53400.0,22.24,22.28,22.07,22.11,53400.0
2008-10-27 14:00:00,22.16,22.18,22.01,22.16,16300.0,22.16,22.18,22.01,22.16,16300.0
2008-10-27 14:10:00,22.17,22.17,21.9,22.0,42500.0,22.17,22.17,21.9,22.0,42500.0
2008-10-27 14:20:00,22.0,22.07,21.96,22.0,64100.0,22.0,22.07,21.96,22.0,64100.0
2008-10-27 14:30:00,22.01,22.14,21.96,22.06,68400.0,22.01,22.14,21.96,22.06,68400.0
2008-10-27 14:40:00,22.05,22.11,21.95,22.0,42500.0,22.05,22.11,21.95,22.0,42500.0
2008-10-27 14:50:00,22.0,22.05,21.96,22.0,101600.0,22.0,22.05,21.96,22.0,101600.0
2008-10-27 15:00:00,22.0,22.2,21.99,22.05,74200.0,22.0,22.2,21.99,22.05,74200.0
2008-10-27 15:10:00,22.08,22.27,21.97,22.01,83200.0,22.08,22.27,21.97,22.01,83200.0
2008-10-27 15:20:00,22.01,22.14,21.97,22.04,63900.0,22.01,22.14,21.97,22.04,63900.0
2008-10-27 15:30:00,22.04,22.15,21.94,22.08,93200.0,22.04,22.15,21.94,22.08,93200.0
2008-10-27 15:40:00,22.06,22.08,21.76,21.84,93600.0,22.06,22.08,21.76,21.84,93600.0
2008-10-27 15:50:00,21.85,21.89,21.11,21.11,194900.0,21.85,21.89,21.11,21.11,194900.0
2008-10-28 09:30:00,21.09,22.38,21.09,21.76,85900.0,21.09,22.38,21.09,21.76,85900.0
2008-10-28 09:40:00,21.75,21.78,21.52,21.69,66600.0,21.75,21.78,21.52,21.69,66600.0
2008-10-28 09:50:00,21.69,21.69,21.45,21.5,72600.0,21.69,21.69,21.45,21.5,72600.0
2008-10-28 10:00:00,21.51,21.55,21.07,21.1,76500.0,21.51,21.55,21.07,21.1,76500.0
2008-10-28 10:10:00,21.11,21.22,20.86,20.93,62800.0,21.11,21.22,20.86,20.93,62800.0
2008-10-28 10:20:00,20.93,20.93,20.71,20.8,41900.0,20.93,20.93,20.71,20.8,41900.0
2008-10-28 10:30:00,20.77,20.8,20.59,20.67,61800.0,20.77,20.8,20.59,20.67,61800.0
2008-10-28 10:40:00,20.67,20.84,20.66,20.83,48200.0,20.67,20.84,20.66,20.83,48200.0
2008-10-28 10:50:00,20.83,20.92,20.3,20.36,53200.0,20.83,20.92,20.3,20.36,53200.0
2008-10-28 11:00:00,20.37,20.47,20.21,20.31,62600.0,20.37,20.47,20.21,20.31,62600.0
2008-10-28 11:10:00,20.27,20.32,20.17,20.22,38500.0,20.27,20.32,20.17,20.22,38500.0
2008-10-28 11:20:00,20.2,20.33,20.18,20.22,32200.0,20.2,20.33,20.18,20.22,32200.0
2008-10-28 11:30:00,20.2,20.28,19.98,20.02,94800.0,20.2,20.28,19.98,20.02,94800.0
2008-10-28 11:40:00,20.02,20.06,19.83,19.85,93200.0,20.02,20.06,19.83,19.85,93200.0
2008-10-28 11:50:00,19.86,19.88,19.53,19.55,83100.0,19.86,19.88,19.53,19.55,83100.0
2008-10-28 12:00:00,19.54,19.58,19.39,19.45,71900.0,19.54,19.58,19.39,19.45,71900.0
2008-10-28 12:10:00,19.48,19.48,19.28,19.31,47800.0,19.48,19.48,19.28,19.31,47800.0
2008-10-28 12:20:00,19.31,19.39,19.16,19.2,78000.0,19.31,19.39,19.16,19.2,78000.0
2008-10-28 12:30:00,19.19,19.2,18.96,18.96,258500.0,19.19,19.2,18.96,18.96,258500.0
2008-10-28 12:40:00,19.0,19.05,18.9,19.0,82200.0,19.0,19.05,18.9,19.0,82200.0
2008-10-28 12:50:00,18.99,19.34,18.96,19.27,87100.0,18.99,19.34,18.96,19.27,87100.0
2008-10-28 13:00:00,19.27,19.54,19.25,19.46,60100.0,19.27,19.54,19.25,19.46,60100.0
2008-10-28 13:10:00,19.46,19.51,19.4,19.46,50200.0,19.46,19.51,19.4,19.46,50200.0
2008-10-28 13:20:00,19.46,19.6,19.45,19.45,53100.0,19.46,19.6,19.45,19.45,53100.0
2008-10-28 13:30:00,19.43,19.45,19.24,19.24,35000.0,19.43,19.45,19.24,19.24,35000.0
2008-10-28 13:40:00,19.25,19.3,19.19,19.22,32000.0,19.25,19.3,19.19,19.22,32000.0
2008-10-28 13:50:00,19.22,19.24,18.75,18.93,73700.0,19.22,19.24,18.75,18.93,73700.0
2008-10-28 14:00:00,18.92,18.95,18.75,18.75,35200.0,18.92,18.95,18.75,18.75,35200.0
2008-10-28 14:10:00,18.75,18.79,18.58,18.59,126200.0,18.75,18.79,18.58,18.59,126200.0
2008-10-28 14:20:00,18.58,20.5,18.55,18.85,132800.0,18.58,20.5,18.55,18.85,132800.0
2008-10-28 14:30:00,18.83,19.06,18.6,18.72,94600.0,18.83,19.06,18.6,18.72,94600.0
2008-10-28 14:40:00,18.75,18.78,18.44,18.69,127700.0,18.75,18.78,18.44,18.69,127700.0
2008-10-28 14:50:00,18.66,18.76,18.43,18.72,154600.0,18.66,18.76,18.43,18.72,154600.0
2008-10-28 15:00:00,18.71,18.77,18.64,18.69,121100.0,18.71,18.77,18.64,18.69,121100.0
2008-10-28 15:10:00,18.71,19.07,18.69,19.01,143200.0,18.71,19.07,18.69,19.01,143200.0
2008-10-28 15:20:00,19.01,19.63,19.01,19.63,233500.0,19.01,19.63,19.01,19.63,233500.0
2008-10-28 15:30:00,19.62,20.08,19.58,19.97,193400.0,19.62,20.08,19.58,19.97,193400.0
2008-10-28 15:40:00,19.99,20.11,19.9,19.99,175200.0,19.99,20.11,19.9,19.99,175200.0
2008-10-28 15:50:00,19.99,20.75,19.98,20.71,319100.0,19.99,20.75,19.98,20.71,319100.0
2008-10-29 09:30:00,20.4,20.53,19.93,20.31,64100.0,20.4,20.53,19.93,20.31,64100.0
2008-10-29 09:40:00,20.29,20.65,20.29,20.56,57700.0,20.29,20.65,20.29,20.56,57700.0
2008-10-29 09:50:00,20.55,20.93,20.55,20.66,47000.0,20.55,20.93,20.55,20.66,47000.0
2008-10-29 10:00:00,20.6,21.15,20.55,21.07,51700.0,20.6,21.15,20.55,21.07,51700.0
2008-10-29 10:10:00,21.04,21.12,20.93,21.06,28200.0,21.04,21.12,20.93,21.06,28200.0
2008-10-29 10:20:00,21.06,21.17,20.98,21.12,44500.0,21.06,21.17,20.98,21.12,44500.0
2008-10-29 10:30:00,21.11,21.15,20.81,20.83,48300.0,21.11,21.15,20.81,20.83,48300.0
2008-10-29 10:40:00,20.86,20.98,20.75,20.9,70000.0,20.86,20.98,20.75,20.9,70000.0
2008-10-29 10:50:00,20.91,21.03,20.77,20.84,30700.0,20.91,21.03,20.77,20.84,30700.0
2008-10-29 11:00:00,20.85,21.17,20.83,21.12,29300.0,20.85,21.17,20.83,21.12,29300.0
2008-10-29 11:10:00,21.14,21.49,21.13,21.49,63900.0,21.14,21.49,21.13,21.49,63900.0
2008-10-29 11:20:00,21.46,21.66,21.36,21.58,47600.0,21.46,21.66,21.36,21.58,47600.0
2008-10-29 11:30:00,21.59,21.6,21.19,21.23,42400.0,21.59,21.6,21.19,21.23,42400.0
2008-10-29 11:40:00,21.24,21.52,21.18,21.5,37700.0,21.24,21.52,21.18,21.5,37700.0
2008-10-29 11:50:00,21.49,21.59,21.48,21.55,27500.0,21.49,21.59,21.48,21.55,27500.0
2008-10-29 12:00:00,21.55,21.67,21.5,21.66,38500.0,21.55,21.67,21.5,21.66,38500.0
2008-10-29 12:10:00,21.64,21.77,21.63,21.77,52800.0,21.64,21.77,21.63,21.77,52800.0
2008-10-29 12:20:00,21.77,21.96,21.75,21.86,44000.0,21.77,21.96,21.75,21.86,44000.0
2008-10-29 12:30:00,21.88,22.1,21.87,22.04,81100.0,21.88,22.1,21.87,22.04,81100.0
2008-10-29 12:40:00,22.06,22.24,22.01,22.17,30400.0,22.06,22.24,22.01,22.17,30400.0
2008-10-29 12:50:00,22.19,22.19,22.1,22.15,19300.0,22.19,22.19,22.1,22.15,19300.0
2008-10-29 13:00:00,22.11,22.17,22.09,22.14,33300.0,22.11,22.17,22.09,22.14,33300.0
2008-10-29 13:10:00,22.14,22.49,22.14,22.41,464200.0,22.14,22.49,22.14,22.41,464200.0
2008-10-29 13:20:00,22.42,22.62,22.33,22.48,65000.0,22.42,22.62,22.33,22.48,65000.0
2008-10-29 13:30:00,22.52,22.57,22.48,22.53,223700.0,22.52,22.57,22.48,22.53,223700.0
2008-10-29 13:40:00,22.53,22.53,22.29,22.32,73000.0,22.53,22.53,22.29,22.32,73000.0
2008-10-29 13:50:00,22.32,22.44,22.24,22.26,49800.0,22.32,22.44,22.24,22.26,49800.0
2008-10-29 14:00:00,22.26,22.26,21.89,22.04,47500.0,22.26,22.26,21.89,22.04,47500.0
2008-10-29 14:10:00,22.09,22.5,22.09,22.36,48100.0,22.09,22.5,22.09,22.36,48100.0
2008-10-29 14:20:00,22.36,22.79,22.22,22.72,70800.0,22.36,22.79,22.22,22.72,70800.0
2008-10-29 14:30:00,22.71,22.71,22.2,22.66,72200.0,22.71,22.71,22.2,22.66,72200.0
2008-10-29 14:40:00,22.68,22.95,22.66,22.91,290100.0,22.68,22.95,22.66,22.91,290100.0
2008-10-29 14:50:00,22.9,23.06,22.66,22.94,119300.0,22.9,23.06,22.66,22.94,119300.0
2008-10-29 15:00:00,22.94,23.02,22.71,22.81,100800.0,22.94,23.02,22.71,22.81,100800.0
2008-10-29 15:10:00,22.8,23.74,22.79,23.68,161500.0,22.8,23.74,22.79,23.68,161500.0
2008-10-29 15:20:00,23.69,23.77,23.13,23.14,92900.0,23.69,23.77,23.13,23.14,92900.0
2008-10-29 15:30:00,23.12,23.32,22.84,22.88,107800.0,23.12,23.32,22.84,22.88,107800.0
2008-10-29 15:40:00,22.85,22.98,22.76,22.81,140200.0,22.85,22.98,22.76,22.81,140200.0
2008-10-29 15:50:00,22.81,22.92,22.24,22.27,224800.0,22.81,22.92,22.24,22.27,224800.0
2008-10-30 09:30:00,22.73,23.25,22.38,22.71,43900.0,22.73,23.25,22.38,22.71,43900.0
2008-10-30 09:40:00,22.68,23.43,22.61,23.31,46000.0,22.68,23.43,22.61,23.31,46000.0
2008-10-30 09:50:00,23.29,23.36,22.99,23.36,57100.0,23.29,23.36,22.99,23.36,57100.0
2008-10-30 10:00:00,23.34,23.42,23.24,23.36,42400.0,23.34,23.42,23.24,23.36,42400.0
2008-10-30 10:10:00,23.37,23.57,23.35,23.5,88300.0,23.37,23.57,23.35,23.5,88300.0
2008-10-30 10:20:00,23.53,23.73,23.5,23.66,67300.0,23.53,23.73,23.5,23.66,67300.0
2008-10-30 10:30:00,23.66,23.8,23.61,23.77,76000.0,23.66,23.8,23.61,23.77,76000.0
2008-10-30 10:40:00,23.8,23.85,23.67,23.82,40400.0,23.8,23.85,23.67,23.82,40400.0
2008-10-30 10:50:00,23.79,23.8,23.5,23.66,84300.0,23.79,23.8,23.5,23.66,84300.0
2008-10-30 11:00:00,23.65,23.91,23.65,23.89,156100.0,23.65,23.91,23.65,23.89,156100.0
2008-10-30 11:10:00,23.88,24.0,23.79,23.97,62300.0,23.88,24.0,23.79,23.97,62300.0
2008-10-30 11:20:00,23.98,24.05,23.92,23.92,44000.0,23.98,24.05,23.92,23.92,44000.0
2008-10-30 11:30:00,23.93,24.11,23.9,23.98,70300.0,23.93,24.11,23.9,23.98,70300.0
2008-10-30 11:40:00,23.99,24.08,23.85,23.98,91100.0,23.99,24.08,23.85,23.98,91100.0
2008-10-30 11:50:00,23.99,24.0,23.72,23.88,39000.0,23.99,24.0,23.72,23.88,39000.0
2008-10-30 12:00:00,23.85,24.0,23.85,23.91,23000.0,23.85,24.0,23.85,23.91,23000.0
2008-10-30 12:10:00,23.92,23.92,23.7,23.83,35500.0,23.92,23.92,23.7,23.83,35500.0
2008-10-30 12:20:00,23.83,23.91,23.78,23.81,13000.0,23.83,23.91,23.78,23.81,13000.0
2008-10-30 12:30:00,23.85,24.03,23.85,23.95,15200.0,23.85,24.03,23.85,23.95,15200.0
2008-10-30 12:40:00,23.95,24.03,23.91,23.91,16800.0,23.95,24.03,23.91,23.91,16800.0
2008-10-30 12:50:00,23.9,23.9,23.77,23.79,18800.0,23.9,23.9,23.77,23.79,18800.0
2008-10-30 13:00:00,23.78,23.9,23.77,23.85,35500.0,23.78,23.9,23.77,23.85,35500.0
2008-10-30 13:10:00,23.85,24.22,23.84,24.18,50300.0,23.85,24.22,23.84,24.18,50300.0
2008-10-30 13:20:00,24.18,24.24,24.15,24.17,27400.0,24.18,24.24,24.15,24.17,27400.0
2008-10-30 13:30:00,24.18,24.21,24.05,24.08,30300.0,24.18,24.21,24.05,24.08,30300.0
2008-10-30 13:40:00,24.07,24.07,23.89,23.93,20900.0,24.07,24.07,23.89,23.93,20900.0
2008-10-30 13:50:00,23.94,24.2,23.94,24.16,28800.0,23.94,24.2,23.94,24.16,28800.0
2008-10-30 14:00:00,24.17,24.48,24.15,24.41,71500.0,24.17,24.48,24.15,24.41,71500.0
2008-10-30 14:10:00,24.4,24.59,24.38,24.54,60800.0,24.4,24.59,24.38,24.54,60800.0
2008-10-30 14:20:00,24.54,25.01,24.54,24.81,69900.0,24.54,25.01,24.54,24.81,69900.0
2008-10-30 14:30:00,24.81,25.0,24.67,24.72,73100.0,24.81,25.0,24.67,24.72,73100.0
2008-10-30 14:40:00,24.72,24.8,24.49,24.58,89600.0,24.72,24.8,24.49,24.58,89600.0
2008-10-30 14:50:00,24.6,24.71,24.43,24.49,58600.0,24.6,24.71,24.43,24.49,58600.0
2008-10-30 15:00:00,24.5,24.69,24.39,24.57,75400.0,24.5,24.69,24.39,24.57,75400.0
2008-10-30 15:10:00,24.57,24.69,24.37,24.48,83500.0,24.57,24.69,24.37,24.48,83500.0
2008-10-30 15:20:00,24.48,24.63,24.22,24.5,107900.0,24.48,24.63,24.22,24.5,107900.0
2008-10-30 15:30:00,24.52,24.55,24.23,24.33,124500.0,24.52,24.55,24.23,24.33,124500.0
2008-10-30 15:40:00,24.34,24.7,24.17,24.21,141000.0,24.34,24.7,24.17,24.21,141000.0
2008-10-30 15:50:00,24.22,24.73,24.21,24.73,205700.0,24.22,24.73,24.21,24.73,205700.0
2008-10-31 09:30:00,24.61,25.06,24.16,24.46,47100.0,24.61,25.06,24.16,24.46,47100.0
2008-10-31 09:40:00,24.41,24.41,24.11,24.17,40800.0,24.41,24.41,24.11,24.17,40800.0
2008-10-31 09:50:00,24.22,24.36,24.16,24.33,31100.0,24.22,24.36,24.16,24.33,31100.0
2008-10-31 10:00:00,24.33,24.42,24.28,24.35,58600.0,24.33,24.42,24.28,24.35,58600.0
2008-10-31 10:10:00,24.36,24.98,24.28,24.91,91900.0,24.36,24.98,24.28,24.91,91900.0
2008-10-31 10:20:00,24.9,25.05,24.9,24.95,57200.0,24.9,25.05,24.9,24.95,57200.0
2008-10-31 10:30:00,24.94,25.37,24.94,25.21,61300.0,24.94,25.37,24.94,25.21,61300.0
2008-10-31 10:40:00,25.2,25.29,25.05,25.13,57300.0,25.2,25.29,25.05,25.13,57300.0
2008-10-31 10:50:00,25.13,25.48,25.12,25.44,47700.0,25.13,25.48,25.12,25.44,47700.0
2008-10-31 11:00:00,25.43,25.58,25.42,25.52,123400.0,25.43,25.58,25.42,25.52,123400.0
2008-10-31 11:10:00,25.51,25.87,25.49,25.87,36300.0,25.51,25.87,25.49,25.87,36300.0
2008-10-31 11:20:00,25.84,26.0,25.69,25.97,46700.0,25.84,26.0,25.69,25.97,46700.0
2008-10-31 11:30:00,25.99,26.08,25.87,25.87,57100.0,25.99,26.08,25.87,25.87,57100.0
2008-10-31 11:40:00,25.88,25.89,25.46,25.55,76400.0,25.88,25.89,25.46,25.55,76400.0
2008-10-31 11:50:00,25.58,25.82,25.54,25.82,46400.0,25.58,25.82,25.54,25.82,46400.0
2008-10-31 12:00:00,25.79,25.79,25.5,25.57,40100.0,25.79,25.79,25.5,25.57,40100.0
2008-10-31 12:10:00,25.56,25.57,25.5,25.53,20600.0,25.56,25.57,25.5,25.53,20600.0
2008-10-31 12:20:00,25.54,25.81,25.54,25.8,36700.0,25.54,25.81,25.54,25.8,36700.0
2008-10-31 12:30:00,25.77,25.97,25.77,25.88,46600.0,25.77,25.97,25.77,25.88,46600.0
2008-10-31 12:40:00,25.88,25.99,25.87,25.93,48700.0,25.88,25.99,25.87,25.93,48700.0
2008-10-31 12:50:00,25.95,25.95,25.77,25.86,20700.0,25.95,25.95,25.77,25.86,20700.0
2008-10-31 13:00:00,25.84,25.92,25.82,25.84,112900.0,25.84,25.92,25.82,25.84,112900.0
2008-10-31 13:10:00,25.84,25.9,25.77,25.9,17200.0,25.84,25.9,25.77,25.9,17200.0
2008-10-31 13:20:00,25.86,26.0,25.85,25.98,31200.0,25.86,26.0,25.85,25.98,31200.0
2008-10-31 13:30:00,25.99,26.08,25.88,25.99,39300.0,25.99,26.08,25.88,25.99,39300.0
2008-10-31 13:40:00,25.98,26.08,25.92,26.08,27600.0,25.98,26.08,25.92,26.08,27600.0
2008-10-31 13:50:00,26.08,26.25,26.0,26.25,30700.0,26.08,26.25,26.0,26.25,30700.0
2008-10-31 14:00:00,26.26,26.34,26.21,26.34,21000.0,26.26,26.34,26.21,26.34,21000.0
2008-10-31 14:10:00,26.35,26.36,25.99,26.06,40300.0,26.35,26.36,25.99,26.06,40300.0
2008-10-31 14:20:00,26.06,26.22,26.0,26.19,29700.0,26.06,26.22,26.0,26.19,29700.0
2008-10-31 14:30:00,26.23,26.3,26.11,26.27,39100.0,26.23,26.3,26.11,26.27,39100.0
2008-10-31 14:40:00,26.26,26.26,26.1,26.14,23800.0,26.26,26.26,26.1,26.14,23800.0
2008-10-31 14:50:00,26.13,26.25,26.13,26.22,18200.0,26.13,26.25,26.13,26.22,18200.0
2008-10-31 15:00:00,26.22,26.27,26.02,26.23,49600.0,26.22,26.27,26.02,26.23,49600.0
2008-10-31 15:10:00,26.24,26.32,26.09,26.2,83100.0,26.24,26.32,26.09,26.2,83100.0
2008-10-31 15:20:00,26.2,26.24,26.0,26.1,82600.0,26.2,26.24,26.0,26.1,82600.0
2008-10-31 15:30:00,26.09,26.31,26.07,26.23,66900.0,26.09,26.31,26.07,26.23,66900.0
2008-10-31 15:40:00,26.23,26.24,25.95,26.0,148500.0,26.23,26.24,25.95,26.0,148500.0
2008-10-31 15:50:00,26.0,26.21,25.95,26.21,164800.0,26.0,26.21,25.95,26.21,164800.0
2008-11-03 09:30:00,26.83,26.84,26.37,26.73,92500.0,26.83,26.84,26.37,26.73,92500.0
2008-11-03 09:40:00,26.78,27.06,26.63,27.06,81100.0,26.78,27.06,26.63,27.06,81100.0
2008-11-03 09:50:00,27.06,27.1,26.92,26.95,73400.0,27.06,27.1,26.92,26.95,73400.0
2008-11-03 10:00:00,26.93,27.22,26.79,27.22,95100.0,26.93,27.22,26.79,27.22,95100.0
2008-11-03 10:10:00,27.22,27.48,27.07,27.47,55400.0,27.22,27.48,27.07,27.47,55400.0
2008-11-03 10:20:00,27.46,27.57,27.17,27.49,72700.0,27.46,27.57,27.17,27.49,72700.0
2008-11-03 10:30:00,27.48,27.51,27.42,27.51,26400.0,27.48,27.51,27.42,27.51,26400.0
2008-11-03 10:40:00,27.51,27.55,27.47,27.5,55700.0,27.51,27.55,27.47,27.5,55700.0
2008-11-03 10:50:00,27.49,27.51,27.12,27.17,35200.0,27.49,27.51,27.12,27.17,35200.0
2008-11-03 11:00:00,27.18,27.34,27.18,27.25,17900.0,27.18,27.34,27.18,27.25,17900.0
2008-11-03 11:10:00,27.25,27.28,27.13,27.23,24500.0,27.25,27.28,27.13,27.23,24500.0
2008-11-03 11:20:00,27.22,27.29,27.19,27.24,19700.0,27.22,27.29,27.19,27.24,19700.0
2008-11-03 11:30:00,27.24,27.35,27.23,27.3,14200.0,27.24,27.35,27.23,27.3,14200.0
2008-11-03 11:40:00,27.28,27.28,27.24,27.28,17000.0,27.28,27.28,27.24,27.28,17000.0
2008-11-03 11:50:00,27.28,27.28,27.21,27.25,19900.0,27.28,27.28,27.21,27.25,19900.0
2008-11-03 12:00:00,27.26,27.34,27.25,27.32,19200.0,27.26,27.34,27.25,27.32,19200.0
2008-11-03 12:10:00,27.31,27.4,27.28,27.36,20800.0,27.31,27.4,27.28,27.36,20800.0
2008-11-03 12:20:00,27.34,27.49,27.32,27.42,18500.0,27.34,27.49,27.32,27.42,18500.0
2008-11-03 12:30:00,27.39,27.51,27.35,27.51,10700.0,27.39,27.51,27.35,27.51,10700.0
2008-11-03 12:40:00,27.5,27.51,27.36,27.36,8100.0,27.5,27.51,27.36,27.36,8100.0
2008-11-03 12:50:00,27.38,27.44,27.36,27.41,10400.0,27.38,27.44,27.36,27.41,10400.0
2008-11-03 13:00:00,27.41,27.45,27.4,27.4,8000.0,27.41,27.45,27.4,27.4,8000.0
2008-11-03 13:10:00,27.4,27.48,27.3,27.32,26000.0,27.4,27.48,27.3,27.32,26000.0
2008-11-03 13:20:00,27.3,27.37,27.3,27.33,18900.0,27.3,27.37,27.3,27.33,18900.0
2008-11-03 13:30:00,27.33,27.4,27.3,27.4,54900.0,27.33,27.4,27.3,27.4,54900.0
2008-11-03 13:40:00,27.41,27.49,27.4,27.48,26300.0,27.41,27.49,27.4,27.48,26300.0
2008-11-03 13:50:00,27.48,27.49,27.43,27.46,18700.0,27.48,27.49,27.43,27.46,18700.0
2008-11-03 14:00:00,27.46,27.46,27.42,27.45,17600.0,27.46,27.46,27.42,27.45,17600.0
2008-11-03 14:10:00,27.45,27.48,27.36,27.37,36500.0,27.45,27.48,27.36,27.37,36500.0
2008-11-03 14:20:00,27.35,27.45,27.35,27.45,33400.0,27.35,27.45,27.35,27.45,33400.0
2008-11-03 14:30:00,27.45,27.45,27.36,27.42,25300.0,27.45,27.45,27.36,27.42,25300.0
2008-11-03 14:40:00,27.43,27.45,27.38,27.39,37600.0,27.43,27.45,27.38,27.39,37600.0
2008-11-03 14:50:00,27.38,27.39,27.28,27.37,35000.0,27.38,27.39,27.28,27.37,35000.0
2008-11-03 15:00:00,27.37,27.38,27.29,27.34,31200.0,27.37,27.38,27.29,27.34,31200.0
2008-11-03 15:10:00,27.35,27.45,27.34,27.36,41800.0,27.35,27.45,27.34,27.36,41800.0
2008-11-03 15:20:00,27.35,27.36,27.12,27.21,111900.0,27.35,27.36,27.12,27.21,111900.0
2008-11-03 15:30:00,27.22,27.41,27.17,27.28,79600.0,27.22,27.41,27.17,27.28,79600.0
2008-11-03 15:40:00,27.29,27.34,27.19,27.19,152600.0,27.29,27.34,27.19,27.19,152600.0
2008-11-03 15:50:00,27.19,27.21,26.88,26.88,329900.0,27.19,27.21,26.88,26.88,329900.0
2008-11-04 09:30:00,27.35,27.37,26.69,26.71,72800.0,27.35,27.37,26.69,26.71,72800.0
2008-11-04 09:40:00,26.72,26.88,26.62,26.72,51400.0,26.72,26.88,26.62,26.72,51400.0
2008-11-04 09:50:00,26.71,26.72,26.3,26.32,23600.0,26.71,26.72,26.3,26.32,23600.0
2008-11-04 10:00:00,26.32,26.58,26.22,26.58,20700.0,26.32,26.58,26.22,26.58,20700.0
2008-11-04 10:10:00,26.59,26.83,26.59,26.8,28100.0,26.59,26.83,26.59,26.8,28100.0
2008-11-04 10:20:00,26.77,26.87,26.77,26.84,16000.0,26.77,26.87,26.77,26.84,16000.0
2008-11-04 10:30:00,26.88,26.99,26.84,26.85,44600.0,26.88,26.99,26.84,26.85,44600.0
2008-11-04 10:40:00,26.86,27.07,26.83,27.07,37300.0,26.86,27.07,26.83,27.07,37300.0
2008-11-04 10:50:00,27.05,27.08,26.96,27.02,46000.0,27.05,27.08,26.96,27.02,46000.0
2008-11-04 11:00:00,27.02,27.13,26.99,27.05,49100.0,27.02,27.13,26.99,27.05,49100.0
2008-11-04 11:10:00,27.06,27.2,27.0,27.15,38900.0,27.06,27.2,27.0,27.15,38900.0
2008-11-04 11:20:00,27.15,27.21,27.05,27.2,24300.0,27.15,27.21,27.05,27.2,24300.0
2008-11-04 11:30:00,27.21,27.22,27.08,27.11,19100.0,27.21,27.22,27.08,27.11,19100.0
2008-11-04 11:40:00,27.09,27.15,27.09,27.15,38000.0,27.09,27.15,27.09,27.15,38000.0
2008-11-04 11:50:00,27.13,27.5,27.13,27.46,79900.0,27.13,27.5,27.13,27.46,79900.0
2008-11-04 12:00:00,27.47,27.49,27.27,27.3,37100.0,27.47,27.49,27.27,27.3,37100.0
2008-11-04 12:10:00,27.3,27.31,27.27,27.31,14700.0,27.3,27.31,27.27,27.31,14700.0
2008-11-04 12:20:00,27.31,27.41,27.28,27.34,48000.0,27.31,27.41,27.28,27.34,48000.0
2008-11-04 12:30:00,27.34,27.5,27.32,27.48,68000.0,27.34,27.5,27.32,27.48,68000.0
2008-11-04 12:40:00,27.5,27.66,27.46,27.66,85200.0,27.5,27.66,27.46,27.66,85200.0
2008-11-04 12:50:00,27.66,27.81,27.59,27.75,106900.0,27.66,27.81,27.59,27.75,106900.0
2008-11-04 13:00:00,27.74,27.83,27.7,27.75,56000.0,27.74,27.83,27.7,27.75,56000.0
2008-11-04 13:10:00,27.76,27.77,27.67,27.71,33300.0,27.76,27.77,27.67,27.71,33300.0
2008-11-04 13:20:00,27.71,27.81,27.68,27.73,39700.0,27.71,27.81,27.68,27.73,39700.0
2008-11-04 13:30:00,27.73,27.75,27.56,27.63,37300.0,27.73,27.75,27.56,27.63,37300.0
2008-11-04 13:40:00,27.63,27.7,27.6,27.61,25800.0,27.63,27.7,27.6,27.61,25800.0
2008-11-04 13:50:00,27.6,27.61,27.53,27.55,24800.0,27.6,27.61,27.53,27.55,24800.0
2008-11-04 14:00:00,27.55,27.56,27.34,27.38,33400.0,27.55,27.56,27.34,27.38,33400.0
2008-11-04 14:10:00,27.4,27.46,27.33,27.46,28100.0,27.4,27.46,27.33,27.46,28100.0
2008-11-04 14:20:00,27.45,27.59,27.44,27.58,22000.0,27.45,27.59,27.44,27.58,22000.0
2008-11-04 14:30:00,27.57,27.78,27.57,27.76,40700.0,27.57,27.78,27.57,27.76,40700.0
2008-11-04 14:40:00,27.76,27.85,27.69,27.73,60400.0,27.76,27.85,27.69,27.73,60400.0
2008-11-04 14:50:00,27.72,27.72,27.57,27.61,78400.0,27.72,27.72,27.57,27.61,78400.0
2008-11-04 15:00:00,27.61,27.72,27.51,27.71,54300.0,27.61,27.72,27.51,27.71,54300.0
2008-11-04 15:10:00,27.7,27.84,27.68,27.71,71900.0,27.7,27.84,27.68,27.71,71900.0
2008-11-04 15:20:00,27.71,27.76,27.65,27.71,50100.0,27.71,27.76,27.65,27.71,50100.0
2008-11-04 15:30:00,27.73,27.99,27.73,27.92,85000.0,27.73,27.99,27.73,27.92,85000.0
2008-11-04 15:40:00,27.94,28.27,27.91,28.23,109300.0,27.94,28.27,27.91,28.23,109300.0
2008-11-04 15:50:00,28.21,28.58,28.21,28.54,249500.0,28.21,28.58,28.21,28.54,249500.0
2008-11-05 09:30:00,28.64,28.65,27.75,28.23,82900.0,28.64,28.65,27.75,28.23,82900.0
2008-11-05 09:40:00,28.23,28.34,28.05,28.34,59400.0,28.23,28.34,28.05,28.34,59400.0
2008-11-05 09:50:00,28.34,28.37,28.24,28.29,28900.0,28.34,28.37,28.24,28.29,28900.0
2008-11-05 10:00:00,28.29,28.58,28.26,28.55,59300.0,28.29,28.58,28.26,28.55,59300.0
2008-11-05 10:10:00,28.56,28.85,28.47,28.63,49000.0,28.56,28.85,28.47,28.63,49000.0
2008-11-05 10:20:00,28.62,28.62,28.47,28.5,80000.0,28.62,28.62,28.47,28.5,80000.0
2008-11-05 10:30:00,28.51,28.51,28.33,28.35,28700.0,28.51,28.51,28.33,28.35,28700.0
2008-11-05 10:40:00,28.36,28.59,28.36,28.55,44200.0,28.36,28.59,28.36,28.55,44200.0
2008-11-05 10:50:00,28.55,28.65,28.3,28.31,44900.0,28.55,28.65,28.3,28.31,44900.0
2008-11-05 11:00:00,28.32,28.45,28.23,28.45,28300.0,28.32,28.45,28.23,28.45,28300.0
2008-11-05 11:10:00,28.45,28.45,28.2,28.25,21700.0,28.45,28.45,28.2,28.25,21700.0
2008-11-05 11:20:00,28.25,28.26,28.04,28.04,19700.0,28.25,28.26,28.04,28.04,19700.0
2008-11-05 11:30:00,28.04,28.11,27.94,27.98,21600.0,28.04,28.11,27.94,27.98,21600.0
2008-11-05 11:40:00,28.0,28.05,27.82,27.94,28800.0,28.0,28.05,27.82,27.94,28800.0
2008-11-05 11:50:00,27.94,28.0,27.79,27.97,16400.0,27.94,28.0,27.79,27.97,16400.0
2008-11-05 12:00:00,27.98,28.08,27.92,27.96,12000.0,27.98,28.08,27.92,27.96,12000.0
2008-11-05 12:10:00,27.95,27.95,27.77,27.83,22400.0,27.95,27.95,27.77,27.83,22400.0
2008-11-05 12:20:00,27.83,27.89,27.6,27.61,21200.0,27.83,27.89,27.6,27.61,21200.0
2008-11-05 12:30:00,27.62,27.82,27.58,27.72,18700.0,27.62,27.82,27.58,27.72,18700.0
2008-11-05 12:40:00,27.71,27.71,27.51,27.54,20700.0,27.71,27.71,27.51,27.54,20700.0
2008-11-05 12:50:00,27.54,27.6,27.36,27.48,54800.0,27.54,27.6,27.36,27.48,54800.0
2008-11-05 13:00:00,27.51,27.52,27.34,27.43,16100.0,27.51,27.52,27.34,27.43,16100.0
2008-11-05 13:10:00,27.42,27.49,27.4,27.42,19600.0,27.42,27.49,27.4,27.42,19600.0
2008-11-05 13:20:00,27.43,27.43,27.27,27.3,23500.0,27.43,27.43,27.27,27.3,23500.0
2008-11-05 13:30:00,27.27,27.34,27.19,27.27,32500.0,27.27,27.34,27.19,27.27,32500.0
2008-11-05 13:40:00,27.27,27.48,27.27,27.44,36600.0,27.27,27.48,27.27,27.44,36600.0
2008-11-05 13:50:00,27.44,27.45,27.28,27.38,19000.0,27.44,27.45,27.28,27.38,19000.0
2008-11-05 14:00:00,27.39,27.45,27.24,27.25,23100.0,27.39,27.45,27.24,27.25,23100.0
2008-11-05 14:10:00,27.25,27.43,27.25,27.43,23400.0,27.25,27.43,27.25,27.43,23400.0
2008-11-05 14:20:00,27.41,27.44,27.24,27.39,16000.0,27.41,27.44,27.24,27.39,16000.0
2008-11-05 14:30:00,27.37,27.63,27.37,27.54,24000.0,27.37,27.63,27.37,27.54,24000.0
2008-11-05 14:40:00,27.53,27.63,27.5,27.61,28600.0,27.53,27.63,27.5,27.61,28600.0
2008-11-05 14:50:00,27.62,27.94,27.56,27.9,47800.0,27.62,27.94,27.56,27.9,47800.0
2008-11-05 15:00:00,27.89,27.93,27.76,27.76,41400.0,27.89,27.93,27.76,27.76,41400.0
2008-11-05 15:10:00,27.79,27.82,27.54,27.57,55500.0,27.79,27.82,27.54,27.57,55500.0
2008-11-05 15:20:00,27.57,27.59,27.37,27.49,28000.0,27.57,27.59,27.37,27.49,28000.0
2008-11-05 15:30:00,27.49,27.59,27.43,27.53,79600.0,27.49,27.59,27.43,27.53,79600.0
2008-11-05 15:40:00,27.53,27.78,27.44,27.75,98000.0,27.53,27.78,27.44,27.75,98000.0
2008-11-05 15:50:00,27.75,27.75,27.42,27.43,129900.0,27.75,27.75,27.42,27.43,129900.0
2008-11-06 09:30:00,26.75,27.21,26.47,26.71,86200.0,26.75,27.21,26.47,26.71,86200.0
2008-11-06 09:40:00,26.72,26.92,26.65,26.88,45000.0,26.72,26.92,26.65,26.88,45000.0
2008-11-06 09:50:00,26.88,27.2,26.67,26.89,67400.0,26.88,27.2,26.67,26.89,67400.0
2008-11-06 10:00:00,26.84,27.03,26.71,26.94,26800.0,26.84,27.03,26.71,26.94,26800.0
2008-11-06 10:10:00,26.94,27.14,26.94,27.04,42700.0,26.94,27.14,26.94,27.04,42700.0
2008-11-06 10:20:00,27.05,27.18,26.99,27.0,28400.0,27.05,27.18,26.99,27.0,28400.0
2008-11-06 10:30:00,27.0,27.02,26.9,27.0,52400.0,27.0,27.02,26.9,27.0,52400.0
2008-11-06 10:40:00,27.03,27.05,26.96,27.01,108500.0,27.03,27.05,26.96,27.01,108500.0
2008-11-06 10:50:00,27.01,27.18,26.98,27.16,21600.0,27.01,27.18,26.98,27.16,21600.0
2008-11-06 11:00:00,27.18,27.23,26.99,26.99,10400.0,27.18,27.23,26.99,26.99,10400.0
2008-11-06 11:10:00,26.99,27.07,26.97,27.04,18100.0,26.99,27.07,26.97,27.04,18100.0
2008-11-06 11:20:00,27.03,27.08,27.0,27.05,11700.0,27.03,27.08,27.0,27.05,11700.0
2008-11-06 11:30:00,27.09,27.22,26.99,27.07,16800.0,27.09,27.22,26.99,27.07,16800.0
2008-11-06 11:40:00,27.11,27.33,27.11,27.24,10500.0,27.11,27.33,27.11,27.24,10500.0
2008-11-06 11:50:00,27.24,27.4,27.24,27.37,17500.0,27.24,27.4,27.24,27.37,17500.0
2008-11-06 12:00:00,27.37,27.47,27.32,27.33,19300.0,27.37,27.47,27.32,27.33,19300.0
2008-11-06 12:10:00,27.34,27.39,27.25,27.26,12000.0,27.34,27.39,27.25,27.26,12000.0
2008-11-06 12:20:00,27.27,27.27,27.02,27.12,22200.0,27.27,27.27,27.02,27.12,22200.0
2008-11-06 12:30:00,27.08,27.15,27.01,27.01,24300.0,27.08,27.15,27.01,27.01,24300.0
2008-11-06 12:40:00,27.02,27.1,26.99,27.05,30900.0,27.02,27.1,26.99,27.05,30900.0
2008-11-06 12:50:00,27.03,27.11,27.02,27.02,11500.0,27.03,27.11,27.02,27.02,11500.0
2008-11-06 13:00:00,27.03,27.12,26.99,27.02,10700.0,27.03,27.12,26.99,27.02,10700.0
2008-11-06 13:10:00,27.02,27.04,26.97,26.99,22100.0,27.02,27.04,26.97,26.99,22100.0
2008-11-06 13:20:00,27.0,27.22,26.99,27.08,43500.0,27.0,27.22,26.99,27.08,43500.0
2008-11-06 13:30:00,27.08,27.08,26.98,27.02,29400.0,27.08,27.08,26.98,27.02,29400.0
2008-11-06 13:40:00,27.01,27.13,26.97,27.01,24000.0,27.01,27.13,26.97,27.01,24000.0
2008-11-06 13:50:00,27.02,27.22,26.99,27.17,32500.0,27.02,27.22,26.99,27.17,32500.0
2008-11-06 14:00:00,27.19,27.24,27.05,27.16,31000.0,27.19,27.24,27.05,27.16,31000.0
2008-11-06 14:10:00,27.15,27.33,27.15,27.3,13000.0,27.15,27.33,27.15,27.3,13000.0
2008-11-06 14:20:00,27.31,27.43,27.21,27.26,34400.0,27.31,27.43,27.21,27.26,34400.0
2008-11-06 14:30:00,27.27,27.53,27.26,27.51,41500.0,27.27,27.53,27.26,27.51,41500.0
2008-11-06 14:40:00,27.49,27.49,27.27,27.29,27500.0,27.49,27.49,27.27,27.29,27500.0
2008-11-06 14:50:00,27.31,27.43,27.14,27.17,60600.0,27.31,27.43,27.14,27.17,60600.0
2008-11-06 15:00:00,27.18,27.22,26.89,26.92,40400.0,27.18,27.22,26.89,26.92,40400.0
2008-11-06 15:10:00,26.92,27.13,26.92,27.07,31700.0,26.92,27.13,26.92,27.07,31700.0
2008-11-06 15:20:00,27.05,27.05,26.85,26.94,102100.0,27.05,27.05,26.85,26.94,102100.0
2008-11-06 15:30:00,26.92,27.0,26.8,26.9,41600.0,26.92,27.0,26.8,26.9,41600.0
2008-11-06 15:40:00,26.9,27.05,26.9,26.92,119800.0,26.9,27.05,26.9,26.92,119800.0
2008-11-06 15:50:00,26.88,26.98,26.79,26.96,102300.0,26.88,26.98,26.79,26.96,102300.0
2008-11-07 09:30:00,26.83,27.2,26.78,27.13,33800.0,26.83,27.2,26.78,27.13,33800.0
2008-11-07 09:40:00,27.13,27.14,26.9,26.99,19200.0,27.13,27.14,26.9,26.99,19200.0
2008-11-07 09:50:00,26.99,27.21,26.98,27.12,50400.0,26.99,27.21,26.98,27.12,50400.0
2008-11-07 10:00:00,27.13,27.34,27.1,27.33,39400.0,27.13,27.34,27.1,27.33,39400.0
2008-11-07 10:10:00,27.3,27.43,27.22,27.36,20400.0,27.3,27.43,27.22,27.36,20400.0
2008-11-07 10:20:00,27.36,27.45,27.26,27.32,20500.0,27.36,27.45,27.26,27.32,20500.0
2008-11-07 10:30:00,27.32,27.39,27.28,27.38,29700.0,27.32,27.39,27.28,27.38,29700.0
2008-11-07 10:40:00,27.39,27.39,27.17,27.17,48600.0,27.39,27.39,27.17,27.17,48600.0
2008-11-07 10:50:00,27.16,27.22,27.01,27.06,57800.0,27.16,27.22,27.01,27.06,57800.0
2008-11-07 11:00:00,27.06,27.07,26.95,27.0,29600.0,27.06,27.07,26.95,27.0,29600.0
2008-11-07 11:10:00,26.99,27.06,26.98,27.04,27400.0,26.99,27.06,26.98,27.04,27400.0
2008-11-07 11:20:00,27.08,27.08,26.98,27.03,62100.0,27.08,27.08,26.98,27.03,62100.0
2008-11-07 11:30:00,27.02,27.25,27.0,27.22,51300.0,27.02,27.25,27.0,27.22,51300.0
2008-11-07 11:40:00,27.24,27.31,27.13,27.28,49900.0,27.24,27.31,27.13,27.28,49900.0
2008-11-07 11:50:00,27.25,27.32,27.24,27.29,8600.0,27.25,27.32,27.24,27.29,8600.0
2008-11-07 12:00:00,27.3,27.4,27.28,27.39,16100.0,27.3,27.4,27.28,27.39,16100.0
2008-11-07 12:10:00,27.39,27.39,27.25,27.25,15500.0,27.39,27.39,27.25,27.25,15500.0
2008-11-07 12:20:00,27.25,27.39,27.25,27.31,28100.0,27.25,27.39,27.25,27.31,28100.0
2008-11-07 12:30:00,27.32,27.32,27.2,27.26,15400.0,27.32,27.32,27.2,27.26,15400.0
2008-11-07 12:40:00,27.28,27.3,27.19,27.2,23800.0,27.28,27.3,27.19,27.2,23800.0
2008-11-07 12:50:00,27.19,27.35,27.19,27.3,10400.0,27.19,27.35,27.19,27.3,10400.0
2008-11-07 13:00:00,27.28,27.36,27.24,27.25,6200.0,27.28,27.36,27.24,27.25,6200.0
2008-11-07 13:10:00,27.24,27.3,27.21,27.29,7600.0,27.24,27.3,27.21,27.29,7600.0
2008-11-07 13:20:00,27.28,27.4,27.28,27.4,15800.0,27.28,27.4,27.28,27.4,15800.0
2008-11-07 13:30:00,27.39,27.42,27.25,27.25,12900.0,27.39,27.42,27.25,27.25,12900.0
2008-11-07 13:40:00,27.26,27.32,27.21,27.21,14100.0,27.26,27.32,27.21,27.21,14100.0
2008-11-07 13:50:00,27.2,27.28,27.18,27.24,33900.0,27.2,27.28,27.18,27.24,33900.0
2008-11-07 14:00:00,27.24,27.25,27.19,27.22,38400.0,27.24,27.25,27.19,27.22,38400.0
2008-11-07 14:10:00,27.23,27.38,27.23,27.38,32300.0,27.23,27.38,27.23,27.38,32300.0
2008-11-07 14:20:00,27.38,27.38,27.23,27.26,22800.0,27.38,27.38,27.23,27.26,22800.0
2008-11-07 14:30:00,27.25,27.34,27.25,27.34,23900.0,27.25,27.34,27.25,27.34,23900.0
2008-11-07 14:40:00,27.33,27.4,27.3,27.33,37000.0,27.33,27.4,27.3,27.33,37000.0
2008-11-07 14:50:00,27.31,27.39,27.16,27.18,26300.0,27.31,27.39,27.16,27.18,26300.0
2008-11-07 15:00:00,27.18,27.25,27.13,27.24,47600.0,27.18,27.25,27.13,27.24,47600.0
2008-11-07 15:10:00,27.24,27.31,27.22,27.23,36000.0,27.24,27.31,27.22,27.23,36000.0
2008-11-07 15:20:00,27.23,27.32,27.2,27.24,72500.0,27.23,27.32,27.2,27.24,72500.0
2008-11-07 15:30:00,27.23,27.36,27.19,27.26,26200.0,27.23,27.36,27.19,27.26,26200.0
2008-11-07 15:40:00,27.27,27.43,27.27,27.29,33700.0,27.27,27.43,27.27,27.29,33700.0
2008-11-07 15:50:00,27.28,27.74,27.28,27.74,87700.0,27.28,27.74,27.28,27.74,87700.0
2008-11-10 09:30:00,27.93,29.0,27.93,28.08,85200.0,27.93,29.0,27.93,28.08,85200.0
2008-11-10 09:40:00,28.17,28.5,28.09,28.35,40500.0,28.17,28.5,28.09,28.35,40500.0
2008-11-10 09:50:00,28.35,28.46,28.25,28.45,22100.0,28.35,28.46,28.25,28.45,22100.0
2008-11-10 10:00:00,28.49,28.5,28.12,28.16,18000.0,28.49,28.5,28.12,28.16,18000.0
2008-11-10 10:10:00,28.18,28.28,28.15,28.15,24700.0,28.18,28.28,28.15,28.15,24700.0
2008-11-10 10:20:00,28.15,28.15,27.75,27.77,27400.0,28.15,28.15,27.75,27.77,27400.0
2008-11-10 10:30:00,27.77,27.82,27.69,27.74,32100.0,27.77,27.82,27.69,27.74,32100.0
2008-11-10 10:40:00,27.71,27.95,27.71,27.94,26700.0,27.71,27.95,27.71,27.94,26700.0
2008-11-10 10:50:00,27.93,27.95,27.68,27.74,53900.0,27.93,27.95,27.68,27.74,53900.0
2008-11-10 11:00:00,27.73,27.75,27.5,27.58,17700.0,27.73,27.75,27.5,27.58,17700.0
2008-11-10 11:10:00,27.59,27.62,27.5,27.5,3700.0,27.59,27.62,27.5,27.5,3700.0
2008-11-10 11:20:00,27.5,27.72,27.49,27.69,7300.0,27.5,27.72,27.49,27.69,7300.0
2008-11-10 11:30:00,27.7,27.79,27.7,27.73,6900.0,27.7,27.79,27.7,27.73,6900.0
2008-11-10 11:40:00,27.73,27.73,27.53,27.59,11200.0,27.73,27.73,27.53,27.59,11200.0
2008-11-10 11:50:00,27.56,27.57,27.4,27.43,10900.0,27.56,27.57,27.4,27.43,10900.0
2008-11-10 12:00:00,27.44,27.69,27.43,27.69,12100.0,27.44,27.69,27.43,27.69,12100.0
2008-11-10 12:10:00,27.68,27.85,27.66,27.79,14500.0,27.68,27.85,27.66,27.79,14500.0
2008-11-10 12:20:00,27.77,27.77,27.46,27.49,15600.0,27.77,27.77,27.46,27.49,15600.0
2008-11-10 12:30:00,27.46,27.48,27.27,27.3,9300.0,27.46,27.48,27.27,27.3,9300.0
2008-11-10 12:40:00,27.32,27.44,27.21,27.44,30700.0,27.32,27.44,27.21,27.44,30700.0
2008-11-10 12:50:00,27.42,27.44,27.22,27.33,19200.0,27.42,27.44,27.22,27.33,19200.0
2008-11-10 13:00:00,27.34,27.56,27.26,27.54,59300.0,27.34,27.56,27.26,27.54,59300.0
2008-11-10 13:10:00,27.51,27.68,27.45,27.66,43900.0,27.51,27.68,27.45,27.66,43900.0
2008-11-10 13:20:00,27.67,27.67,27.46,27.62,43900.0,27.67,27.67,27.46,27.62,43900.0
2008-11-10 13:30:00,27.57,27.66,27.39,27.4,41900.0,27.57,27.66,27.39,27.4,41900.0
2008-11-10 13:40:00,27.41,27.42,27.2,27.25,15700.0,27.41,27.42,27.2,27.25,15700.0
2008-11-10 13:50:00,27.26,27.62,27.26,27.62,21900.0,27.26,27.62,27.26,27.62,21900.0
2008-11-10 14:00:00,27.59,27.9,27.56,27.89,36400.0,27.59,27.9,27.56,27.89,36400.0
2008-11-10 14:10:00,27.88,27.89,27.67,27.71,12600.0,27.88,27.89,27.67,27.71,12600.0
2008-11-10 14:20:00,27.7,27.75,27.65,27.74,20900.0,27.7,27.75,27.65,27.74,20900.0
2008-11-10 14:30:00,27.69,27.7,27.5,27.52,16800.0,27.69,27.7,27.5,27.52,16800.0
2008-11-10 14:40:00,27.53,27.62,27.32,27.37,30000.0,27.53,27.62,27.32,27.37,30000.0
2008-11-10 14:50:00,27.37,27.53,27.32,27.35,15500.0,27.37,27.53,27.32,27.35,15500.0
2008-11-10 15:00:00,27.35,27.37,27.2,27.29,31100.0,27.35,27.37,27.2,27.29,31100.0
2008-11-10 15:10:00,27.26,27.53,27.24,27.29,39900.0,27.26,27.53,27.24,27.29,39900.0
2008-11-10 15:20:00,27.3,27.39,27.2,27.28,21000.0,27.3,27.39,27.2,27.28,21000.0
2008-11-10 15:30:00,27.27,27.36,27.14,27.22,51800.0,27.27,27.36,27.14,27.22,51800.0
2008-11-10 15:40:00,27.22,27.39,27.18,27.25,50500.0,27.22,27.39,27.18,27.25,50500.0
2008-11-10 15:50:00,27.26,27.41,27.25,27.32,87300.0,27.26,27.41,27.25,27.32,87300.0
2008-11-11 09:30:00,26.82,27.21,26.51,27.15,83400.0,26.82,27.21,26.51,27.15,83400.0
2008-11-11 09:40:00,27.17,27.22,26.86,27.03,37600.0,27.17,27.22,26.86,27.03,37600.0
2008-11-11 09:50:00,27.0,27.14,26.92,27.14,26000.0,27.0,27.14,26.92,27.14,26000.0
2008-11-11 10:00:00,27.11,27.27,26.98,27.26,21900.0,27.11,27.27,26.98,27.26,21900.0
2008-11-11 10:10:00,27.26,27.3,26.97,27.0,36100.0,27.26,27.3,26.97,27.0,36100.0
2008-11-11 10:20:00,27.02,27.27,27.02,27.23,23100.0,27.02,27.27,27.02,27.23,23100.0
2008-11-11 10:30:00,27.17,27.26,27.17,27.18,11500.0,27.17,27.26,27.17,27.18,11500.0
2008-11-11 10:40:00,27.18,27.28,27.05,27.28,41600.0,27.18,27.28,27.05,27.28,41600.0
2008-11-11 10:50:00,27.28,27.28,27.13,27.13,19200.0,27.28,27.28,27.13,27.13,19200.0
2008-11-11 11:00:00,27.13,27.17,26.92,26.99,58700.0,27.13,27.17,26.92,26.99,58700.0
2008-11-11 11:10:00,27.0,27.0,26.98,27.0,29600.0,27.0,27.0,26.98,27.0,29600.0
2008-11-11 11:20:00,27.0,27.15,27.0,27.11,19800.0,27.0,27.15,27.0,27.11,19800.0
2008-11-11 11:30:00,27.12,27.13,26.98,27.1,98100.0,27.12,27.13,26.98,27.1,98100.0
2008-11-11 11:40:00,27.11,27.17,27.06,27.14,39800.0,27.11,27.17,27.06,27.14,39800.0
2008-11-11 11:50:00,27.15,27.24,27.1,27.19,19300.0,27.15,27.24,27.1,27.19,19300.0
2008-11-11 12:00:00,27.2,27.22,27.11,27.15,11300.0,27.2,27.22,27.11,27.15,11300.0
2008-11-11 12:10:00,27.13,27.23,27.11,27.11,23400.0,27.13,27.23,27.11,27.11,23400.0
2008-11-11 12:20:00,27.1,27.15,27.03,27.06,19000.0,27.1,27.15,27.03,27.06,19000.0
2008-11-11 12:30:00,27.03,27.1,27.03,27.09,24300.0,27.03,27.1,27.03,27.09,24300.0
2008-11-11 12:40:00,27.09,27.18,27.08,27.18,27500.0,27.09,27.18,27.08,27.18,27500.0
2008-11-11 12:50:00,27.16,27.25,27.16,27.21,23000.0,27.16,27.25,27.16,27.21,23000.0
2008-11-11 13:00:00,27.23,27.28,27.1,27.23,31400.0,27.23,27.28,27.1,27.23,31400.0
2008-11-11 13:10:00,27.22,27.39,27.21,27.37,27200.0,27.22,27.39,27.21,27.37,27200.0
2008-11-11 13:20:00,27.38,27.42,27.28,27.34,29000.0,27.38,27.42,27.28,27.34,29000.0
2008-11-11 13:30:00,27.35,27.36,27.34,27.36,12200.0,27.35,27.36,27.34,27.36,12200.0
2008-11-11 13:40:00,27.36,27.38,27.26,27.3,37100.0,27.36,27.38,27.26,27.3,37100.0
2008-11-11 13:50:00,27.3,27.4,27.28,27.39,54200.0,27.3,27.4,27.28,27.39,54200.0
2008-11-11 14:00:00,27.39,27.44,27.2,27.21,32700.0,27.39,27.44,27.2,27.21,32700.0
2008-11-11 14:10:00,27.22,27.31,27.16,27.29,30600.0,27.22,27.31,27.16,27.29,30600.0
2008-11-11 14:20:00,27.29,27.5,27.28,27.47,44600.0,27.29,27.5,27.28,27.47,44600.0
2008-11-11 14:30:00,27.47,27.61,27.43,27.5,44900.0,27.47,27.61,27.43,27.5,44900.0
2008-11-11 14:40:00,27.5,27.53,27.4,27.48,29200.0,27.5,27.53,27.4,27.48,29200.0
2008-11-11 14:50:00,27.45,27.46,27.2,27.28,30200.0,27.45,27.46,27.2,27.28,30200.0
2008-11-11 15:00:00,27.24,27.42,27.14,27.22,25000.0,27.24,27.42,27.14,27.22,25000.0
2008-11-11 15:10:00,27.22,27.3,27.17,27.23,38000.0,27.22,27.3,27.17,27.23,38000.0
2008-11-11 15:20:00,27.26,27.35,27.2,27.22,46900.0,27.26,27.35,27.2,27.22,46900.0
2008-11-11 15:30:00,27.22,27.22,26.96,27.0,80200.0,27.22,27.22,26.96,27.0,80200.0
2008-11-11 15:40:00,27.0,27.2,26.99,27.16,45000.0,27.0,27.2,26.99,27.16,45000.0
2008-11-11 15:50:00,27.15,27.18,26.95,27.01,138400.0,27.15,27.18,26.95,27.01,138400.0
2008-11-12 09:30:00,26.75,27.37,26.51,26.99,81300.0,26.75,27.37,26.51,26.99,81300.0
2008-11-12 09:40:00,27.0,27.06,26.8,27.03,44100.0,27.0,27.06,26.8,27.03,44100.0
2008-11-12 09:50:00,27.02,27.12,26.92,26.96,31400.0,27.02,27.12,26.92,26.96,31400.0
2008-11-12 10:00:00,26.94,27.06,26.93,27.0,29400.0,26.94,27.06,26.93,27.0,29400.0
2008-11-12 10:10:00,26.99,27.13,26.95,27.0,41900.0,26.99,27.13,26.95,27.0,41900.0
2008-11-12 10:20:00,26.98,27.11,26.9,26.97,43800.0,26.98,27.11,26.9,26.97,43800.0
2008-11-12 10:30:00,26.95,27.01,26.9,26.95,41300.0,26.95,27.01,26.9,26.95,41300.0
2008-11-12 10:40:00,26.97,27.06,26.92,26.99,34000.0,26.97,27.06,26.92,26.99,34000.0
2008-11-12 10:50:00,27.0,27.19,26.96,27.08,71900.0,27.0,27.19,26.96,27.08,71900.0
2008-11-12 11:00:00,27.08,27.08,26.91,26.93,26800.0,27.08,27.08,26.91,26.93,26800.0
2008-11-12 11:10:00,26.94,27.1,26.86,27.07,54100.0,26.94,27.1,26.86,27.07,54100.0
2008-11-12 11:20:00,27.07,27.07,26.88,26.89,61400.0,27.07,27.07,26.88,26.89,61400.0
2008-11-12 11:30:00,26.89,27.01,26.82,27.0,35200.0,26.89,27.01,26.82,27.0,35200.0
2008-11-12 11:40:00,26.99,27.03,26.93,26.98,52300.0,26.99,27.03,26.93,26.98,52300.0
2008-11-12 11:50:00,26.96,27.04,26.9,27.01,43600.0,26.96,27.04,26.9,27.01,43600.0
2008-11-12 12:00:00,27.01,27.04,26.88,26.88,17100.0,27.01,27.04,26.88,26.88,17100.0
2008-11-12 12:10:00,26.88,26.91,26.84,26.86,21000.0,26.88,26.91,26.84,26.86,21000.0
2008-11-12 12:20:00,26.86,27.02,26.83,26.95,17700.0,26.86,27.02,26.83,26.95,17700.0
2008-11-12 12:30:00,26.94,27.02,26.92,26.99,59600.0,26.94,27.02,26.92,26.99,59600.0
2008-11-12 12:40:00,27.0,27.03,26.96,26.98,14300.0,27.0,27.03,26.96,26.98,14300.0
2008-11-12 12:50:00,26.97,27.01,26.88,26.98,33300.0,26.97,27.01,26.88,26.98,33300.0
2008-11-12 13:00:00,26.98,27.03,26.95,26.98,19900.0,26.98,27.03,26.95,26.98,19900.0
2008-11-12 13:10:00,26.98,27.0,26.81,26.83,22000.0,26.98,27.0,26.81,26.83,22000.0
2008-11-12 13:20:00,26.83,26.89,26.72,26.89,29800.0,26.83,26.89,26.72,26.89,29800.0
2008-11-12 13:30:00,26.86,26.9,26.74,26.76,28100.0,26.86,26.9,26.74,26.76,28100.0
2008-11-12 13:40:00,26.76,26.95,26.76,26.93,46200.0,26.76,26.95,26.76,26.93,46200.0
2008-11-12 13:50:00,26.92,26.92,26.72,26.75,30200.0,26.92,26.92,26.72,26.75,30200.0
2008-11-12 14:00:00,26.74,26.75,26.49,26.55,43200.0,26.74,26.75,26.49,26.55,43200.0
2008-11-12 14:10:00,26.55,26.59,26.48,26.52,39500.0,26.55,26.59,26.48,26.52,39500.0
2008-11-12 14:20:00,26.54,26.62,26.5,26.55,41700.0,26.54,26.62,26.5,26.55,41700.0
2008-11-12 14:30:00,26.54,26.7,26.52,26.58,27200.0,26.54,26.7,26.52,26.58,27200.0
2008-11-12 14:40:00,26.55,26.66,26.49,26.55,54400.0,26.55,26.66,26.49,26.55,54400.0
2008-11-12 14:50:00,26.55,26.61,26.49,26.56,76700.0,26.55,26.61,26.49,26.56,76700.0
2008-11-12 15:00:00,26.58,26.61,26.48,26.5,178500.0,26.58,26.61,26.48,26.5,178500.0
2008-11-12 15:10:00,26.5,26.59,26.48,26.59,43900.0,26.5,26.59,26.48,26.59,43900.0
2008-11-12 15:20:00,26.61,26.64,26.51,26.61,49500.0,26.61,26.64,26.51,26.61,49500.0
2008-11-12 15:30:00,26.59,26.71,26.57,26.7,71600.0,26.59,26.71,26.57,26.7,71600.0
2008-11-12 15:40:00,26.71,26.83,26.65,26.68,101400.0,26.71,26.83,26.65,26.68,101400.0
2008-11-12 15:50:00,26.67,26.72,26.63,26.69,135200.0,26.67,26.72,26.63,26.69,135200.0
2008-11-13 09:30:00,27.08,27.08,26.66,26.84,65800.0,27.08,27.08,26.66,26.84,65800.0
2008-11-13 09:40:00,26.84,26.88,26.7,26.78,183100.0,26.84,26.88,26.7,26.78,183100.0
2008-11-13 09:50:00,26.79,26.79,26.39,26.45,198300.0,26.79,26.79,26.39,26.45,198300.0
2008-11-13 10:00:00,26.43,26.65,26.43,26.5,42100.0,26.43,26.65,26.43,26.5,42100.0
2008-11-13 10:10:00,26.52,27.0,26.5,26.95,52900.0,26.52,27.0,26.5,26.95,52900.0
2008-11-13 10:20:00,26.92,27.05,26.92,27.01,51400.0,26.92,27.05,26.92,27.01,51400.0
2008-11-13 10:30:00,27.02,27.27,26.98,27.27,35900.0,27.02,27.27,26.98,27.27,35900.0
2008-11-13 10:40:00,27.26,27.35,26.99,27.0,20000.0,27.26,27.35,26.99,27.0,20000.0
2008-11-13 10:50:00,26.99,27.04,26.95,27.04,19000.0,26.99,27.04,26.95,27.04,19000.0
2008-11-13 11:00:00,27.04,27.06,26.83,26.83,29100.0,27.04,27.06,26.83,26.83,29100.0
2008-11-13 11:10:00,26.8,26.95,26.8,26.93,18300.0,26.8,26.95,26.8,26.93,18300.0
2008-11-13 11:20:00,26.93,26.99,26.8,26.92,36500.0,26.93,26.99,26.8,26.92,36500.0
2008-11-13 11:30:00,26.95,27.26,26.93,27.25,59700.0,26.95,27.26,26.93,27.25,59700.0
2008-11-13 11:40:00,27.27,27.56,27.26,27.5,44400.0,27.27,27.56,27.26,27.5,44400.0
2008-11-13 11:50:00,27.49,27.52,27.41,27.5,37000.0,27.49,27.52,27.41,27.5,37000.0
2008-11-13 12:00:00,27.46,27.77,27.46,27.72,48200.0,27.46,27.77,27.46,27.72,48200.0
2008-11-13 12:10:00,27.69,27.72,27.44,27.44,22100.0,27.69,27.72,27.44,27.44,22100.0
2008-11-13 12:20:00,27.47,27.47,27.15,27.2,33500.0,27.47,27.47,27.15,27.2,33500.0
2008-11-13 12:30:00,27.21,27.36,27.21,27.34,23100.0,27.21,27.36,27.21,27.34,23100.0
2008-11-13 12:40:00,27.35,27.37,27.17,27.17,36100.0,27.35,27.37,27.17,27.17,36100.0
2008-11-13 12:50:00,27.16,27.17,26.78,26.85,65800.0,27.16,27.17,26.78,26.85,65800.0
2008-11-13 13:00:00,26.81,27.13,26.73,27.09,77200.0,26.81,27.13,26.73,27.09,77200.0
2008-11-13 13:10:00,27.07,27.19,27.0,27.18,46700.0,27.07,27.19,27.0,27.18,46700.0
2008-11-13 13:20:00,27.18,27.19,27.01,27.11,46000.0,27.18,27.19,27.01,27.11,46000.0
2008-11-13 13:30:00,27.12,27.17,26.99,27.08,61100.0,27.12,27.17,26.99,27.08,61100.0
2008-11-13 13:40:00,27.03,27.2,27.01,27.05,64400.0,27.03,27.2,27.01,27.05,64400.0
2008-11-13 13:50:00,27.04,27.39,27.01,27.14,91000.0,27.04,27.39,27.01,27.14,91000.0
2008-11-13 14:00:00,27.11,27.21,26.84,27.03,51900.0,27.11,27.21,26.84,27.03,51900.0
2008-11-13 14:10:00,26.94,27.38,26.93,27.32,28800.0,26.94,27.38,26.93,27.32,28800.0
2008-11-13 14:20:00,27.32,27.76,27.25,27.7,96100.0,27.32,27.76,27.25,27.7,96100.0
2008-11-13 14:30:00,27.65,27.98,27.65,27.95,77700.0,27.65,27.98,27.65,27.95,77700.0
2008-11-13 14:40:00,27.95,28.15,27.84,28.1,92300.0,27.95,28.15,27.84,28.1,92300.0
2008-11-13 14:50:00,28.14,28.19,27.98,27.99,76100.0,28.14,28.19,27.98,27.99,76100.0
2008-11-13 15:00:00,27.99,28.1,27.58,27.66,44000.0,27.99,28.1,27.58,27.66,44000.0
2008-11-13 15:10:00,27.66,27.99,27.66,27.94,68000.0,27.66,27.99,27.66,27.94,68000.0
2008-11-13 15:20:00,27.92,28.2,27.92,28.08,89400.0,27.92,28.2,27.92,28.08,89400.0
2008-11-13 15:30:00,28.1,28.3,27.99,28.1,145500.0,28.1,28.3,27.99,28.1,145500.0
2008-11-13 15:40:00,28.12,28.33,28.0,28.21,131500.0,28.12,28.33,28.0,28.21,131500.0
2008-11-13 15:50:00,28.2,28.95,28.16,28.93,286800.0,28.2,28.95,28.16,28.93,286800.0
2008-11-14 09:30:00,28.3,28.53,28.12,28.27,44400.0,28.3,28.53,28.12,28.27,44400.0
2008-11-14 09:40:00,28.3,28.44,28.12,28.42,37400.0,28.3,28.44,28.12,28.42,37400.0
2008-11-14 09:50:00,28.4,28.83,28.39,28.63,63200.0,28.4,28.83,28.39,28.63,63200.0
2008-11-14 10:00:00,28.66,28.73,28.15,28.18,27900.0,28.66,28.73,28.15,28.18,27900.0
2008-11-14 10:10:00,28.16,28.38,27.88,27.88,28200.0,28.16,28.38,27.88,27.88,28200.0
2008-11-14 10:20:00,27.86,28.09,27.83,27.93,22700.0,27.86,28.09,27.83,27.93,22700.0
2008-11-14 10:30:00,27.93,28.02,27.78,27.78,19500.0,27.93,28.02,27.78,27.78,19500.0
2008-11-14 10:40:00,27.78,28.0,27.75,28.0,16800.0,27.78,28.0,27.75,28.0,16800.0
2008-11-14 10:50:00,27.98,28.27,27.96,28.17,28300.0,27.98,28.27,27.96,28.17,28300.0
2008-11-14 11:00:00,28.19,28.3,27.98,28.19,22500.0,28.19,28.3,27.98,28.19,22500.0
2008-11-14 11:10:00,28.18,28.28,28.04,28.23,22000.0,28.18,28.28,28.04,28.23,22000.0
2008-11-14 11:20:00,28.23,28.36,28.15,28.25,19500.0,28.23,28.36,28.15,28.25,19500.0
2008-11-14 11:30:00,28.22,28.24,28.0,28.05,25600.0,28.22,28.24,28.0,28.05,25600.0
2008-11-14 11:40:00,28.07,28.08,27.92,28.07,16200.0,28.07,28.08,27.92,28.07,16200.0
2008-11-14 11:50:00,28.11,28.13,27.98,27.98,11300.0,28.11,28.13,27.98,27.98,11300.0
2008-11-14 12:00:00,28.0,28.01,27.73,27.85,16900.0,28.0,28.01,27.73,27.85,16900.0
2008-11-14 12:10:00,27.85,27.86,27.69,27.8,17400.0,27.85,27.86,27.69,27.8,17400.0
2008-11-14 12:20:00,27.82,27.93,27.75,27.92,25200.0,27.82,27.93,27.75,27.92,25200.0
2008-11-14 12:30:00,27.91,28.14,27.82,28.14,21200.0,27.91,28.14,27.82,28.14,21200.0
2008-11-14 12:40:00,28.12,28.24,28.09,28.14,18900.0,28.12,28.24,28.09,28.14,18900.0
2008-11-14 12:50:00,28.12,28.38,28.12,28.33,22200.0,28.12,28.38,28.12,28.33,22200.0
2008-11-14 13:00:00,28.32,28.37,28.22,28.32,18100.0,28.32,28.37,28.22,28.32,18100.0
2008-11-14 13:10:00,28.33,28.33,28.14,28.3,23300.0,28.33,28.33,28.14,28.3,23300.0
2008-11-14 13:20:00,28.32,28.53,28.23,28.52,27300.0,28.32,28.53,28.23,28.52,27300.0
2008-11-14 13:30:00,28.51,28.59,28.38,28.38,33100.0,28.51,28.59,28.38,28.38,33100.0
2008-11-14 13:40:00,28.38,28.43,28.14,28.26,22100.0,28.38,28.43,28.14,28.26,22100.0
2008-11-14 13:50:00,28.26,28.38,28.24,28.26,17400.0,28.26,28.38,28.24,28.26,17400.0
2008-11-14 14:00:00,28.27,28.37,28.25,28.29,23600.0,28.27,28.37,28.25,28.29,23600.0
2008-11-14 14:10:00,28.32,28.44,28.2,28.44,27800.0,28.32,28.44,28.2,28.44,27800.0
2008-11-14 14:20:00,28.45,28.5,28.15,28.3,27700.0,28.45,28.5,28.15,28.3,27700.0
2008-11-14 14:30:00,28.27,28.36,28.07,28.22,29300.0,28.27,28.36,28.07,28.22,29300.0
2008-11-14 14:40:00,28.23,28.51,28.21,28.27,44400.0,28.23,28.51,28.21,28.27,44400.0
2008-11-14 14:50:00,28.26,28.43,28.19,28.43,31100.0,28.26,28.43,28.19,28.43,31100.0
2008-11-14 15:00:00,28.44,28.49,28.1,28.29,60600.0,28.44,28.49,28.1,28.29,60600.0
2008-11-14 15:10:00,28.29,28.29,27.88,27.9,53200.0,28.29,28.29,27.88,27.9,53200.0
2008-11-14 15:20:00,27.93,28.04,27.79,27.88,41300.0,27.93,28.04,27.79,27.88,41300.0
2008-11-14 15:30:00,27.89,27.9,27.54,27.7,57600.0,27.89,27.9,27.54,27.7,57600.0
2008-11-14 15:40:00,27.69,27.76,27.39,27.63,58900.0,27.69,27.76,27.39,27.63,58900.0
2008-11-14 15:50:00,27.62,27.87,27.31,27.34,153000.0,27.62,27.87,27.31,27.34,153000.0
2008-11-17 09:30:00,27.17,27.49,26.91,27.11,61900.0,27.17,27.49,26.91,27.11,61900.0
2008-11-17 09:40:00,27.14,27.45,27.02,27.45,54800.0,27.14,27.45,27.02,27.45,54800.0
2008-11-17 09:50:00,27.45,27.58,27.29,27.33,41900.0,27.45,27.58,27.29,27.33,41900.0
2008-11-17 10:00:00,27.32,27.32,27.09,27.12,20500.0,27.32,27.32,27.09,27.12,20500.0
2008-11-17 10:10:00,27.12,27.12,26.83,26.86,59000.0,27.12,27.12,26.83,26.86,59000.0
2008-11-17 10:20:00,26.83,26.97,26.75,26.89,35500.0,26.83,26.97,26.75,26.89,35500.0
2008-11-17 10:30:00,26.86,27.02,26.81,26.91,93300.0,26.86,27.02,26.81,26.91,93300.0
2008-11-17 10:40:00,26.9,26.96,26.83,26.96,26900.0,26.9,26.96,26.83,26.96,26900.0
2008-11-17 10:50:00,26.96,26.96,26.88,26.89,33000.0,26.96,26.96,26.88,26.89,33000.0
2008-11-17 11:00:00,26.91,27.05,26.78,26.81,50400.0,26.91,27.05,26.78,26.81,50400.0
2008-11-17 11:10:00,26.8,27.27,26.79,26.97,249700.0,26.8,27.27,26.79,26.97,249700.0
2008-11-17 11:20:00,26.98,27.02,26.92,26.96,174400.0,26.98,27.02,26.92,26.96,174400.0
2008-11-17 11:30:00,26.96,26.96,26.82,26.86,68000.0,26.96,26.96,26.82,26.86,68000.0
2008-11-17 11:40:00,26.86,26.97,26.81,26.97,34700.0,26.86,26.97,26.81,26.97,34700.0
2008-11-17 11:50:00,26.97,27.19,26.96,27.12,81700.0,26.97,27.19,26.96,27.12,81700.0
2008-11-17 12:00:00,27.12,27.35,27.12,27.26,36400.0,27.12,27.35,27.12,27.26,36400.0
2008-11-17 12:10:00,27.27,27.34,27.2,27.31,48300.0,27.27,27.34,27.2,27.31,48300.0
2008-11-17 12:20:00,27.34,27.38,27.19,27.3,39600.0,27.34,27.38,27.19,27.3,39600.0
2008-11-17 12:30:00,27.3,27.4,27.25,27.33,38900.0,27.3,27.4,27.25,27.33,38900.0
2008-11-17 12:40:00,27.36,27.45,27.29,27.4,43200.0,27.36,27.45,27.29,27.4,43200.0
2008-11-17 12:50:00,27.41,27.53,27.37,27.51,30300.0,27.41,27.53,27.37,27.51,30300.0
2008-11-17 13:00:00,27.5,27.5,27.27,27.28,21100.0,27.5,27.5,27.27,27.28,21100.0
2008-11-17 13:10:00,27.28,27.28,27.19,27.25,26500.0,27.28,27.28,27.19,27.25,26500.0
2008-11-17 13:20:00,27.24,27.31,27.17,27.19,19900.0,27.24,27.31,27.17,27.19,19900.0
2008-11-17 13:30:00,27.21,27.24,27.09,27.15,21500.0,27.21,27.24,27.09,27.15,21500.0
2008-11-17 13:40:00,27.15,27.22,27.07,27.17,18800.0,27.15,27.22,27.07,27.17,18800.0
2008-11-17 13:50:00,27.16,27.26,27.11,27.19,34000.0,27.16,27.26,27.11,27.19,34000.0
2008-11-17 14:00:00,27.18,27.22,27.02,27.02,39800.0,27.18,27.22,27.02,27.02,39800.0
2008-11-17 14:10:00,27.06,27.26,26.98,27.1,112700.0,27.06,27.26,26.98,27.1,112700.0
2008-11-17 14:20:00,27.1,27.15,26.86,26.89,145200.0,27.1,27.15,26.86,26.89,145200.0
2008-11-17 14:30:00,26.92,27.0,26.83,26.98,42200.0,26.92,27.0,26.83,26.98,42200.0
2008-11-17 14:40:00,26.98,27.06,26.87,26.96,35100.0,26.98,27.06,26.87,26.96,35100.0
2008-11-17 14:50:00,26.94,27.01,26.82,26.88,52200.0,26.94,27.01,26.82,26.88,52200.0
2008-11-17 15:00:00,26.88,27.05,26.83,27.03,45700.0,26.88,27.05,26.83,27.03,45700.0
2008-11-17 15:10:00,27.01,27.19,26.88,27.18,44400.0,27.01,27.19,26.88,27.18,44400.0
2008-11-17 15:20:00,27.17,27.18,26.84,26.99,61900.0,27.17,27.18,26.84,26.99,61900.0
2008-11-17 15:30:00,26.99,27.05,26.72,26.83,47900.0,26.99,27.05,26.72,26.83,47900.0
2008-11-17 15:40:00,26.85,27.01,26.83,26.85,52600.0,26.85,27.01,26.83,26.85,52600.0
2008-11-17 15:50:00,26.85,26.85,26.5,26.5,143200.0,26.85,26.85,26.5,26.5,143200.0
2008-11-18 09:30:00,26.53,26.93,26.29,26.82,134100.0,26.53,26.93,26.29,26.82,134100.0
2008-11-18 09:40:00,26.8,26.9,26.71,26.82,66700.0,26.8,26.9,26.71,26.82,66700.0
2008-11-18 09:50:00,26.82,26.83,26.38,26.47,48700.0,26.82,26.83,26.38,26.47,48700.0
2008-11-18 10:00:00,26.46,26.46,25.97,26.0,88800.0,26.46,26.46,25.97,26.0,88800.0
2008-11-18 10:10:00,25.99,26.52,25.94,26.52,36300.0,25.99,26.52,25.94,26.52,36300.0
2008-11-18 10:20:00,26.52,26.58,26.29,26.43,28100.0,26.52,26.58,26.29,26.43,28100.0
2008-11-18 10:30:00,26.38,26.44,26.18,26.24,24800.0,26.38,26.44,26.18,26.24,24800.0
2008-11-18 10:40:00,26.23,26.28,26.12,26.24,54800.0,26.23,26.28,26.12,26.24,54800.0
2008-11-18 10:50:00,26.23,26.53,26.2,26.51,77100.0,26.23,26.53,26.2,26.51,77100.0
2008-11-18 11:00:00,26.52,26.56,26.31,26.32,27500.0,26.52,26.56,26.31,26.32,27500.0
2008-11-18 11:10:00,26.34,26.37,26.16,26.35,63800.0,26.34,26.37,26.16,26.35,63800.0
2008-11-18 11:20:00,26.35,26.5,26.31,26.44,26800.0,26.35,26.5,26.31,26.44,26800.0
2008-11-18 11:30:00,26.43,26.49,26.39,26.4,36200.0,26.43,26.49,26.39,26.4,36200.0
2008-11-18 11:40:00,26.4,26.59,26.34,26.45,25700.0,26.4,26.59,26.34,26.45,25700.0
2008-11-18 11:50:00,26.43,26.72,26.43,26.62,18800.0,26.43,26.72,26.43,26.62,18800.0
2008-11-18 12:00:00,26.6,26.6,26.4,26.42,16800.0,26.6,26.6,26.4,26.42,16800.0
2008-11-18 12:10:00,26.41,26.5,26.31,26.31,14400.0,26.41,26.5,26.31,26.31,14400.0
2008-11-18 12:20:00,26.31,26.32,26.22,26.26,19100.0,26.31,26.32,26.22,26.26,19100.0
2008-11-18 12:30:00,26.25,26.31,26.2,26.28,16700.0,26.25,26.31,26.2,26.28,16700.0
2008-11-18 12:40:00,26.27,26.28,26.15,26.19,47100.0,26.27,26.28,26.15,26.19,47100.0
2008-11-18 12:50:00,26.18,26.32,26.16,26.31,13500.0,26.18,26.32,26.16,26.31,13500.0
2008-11-18 13:00:00,26.33,26.33,25.99,26.04,47100.0,26.33,26.33,25.99,26.04,47100.0
2008-11-18 13:10:00,26.0,26.06,25.9,26.04,31200.0,26.0,26.06,25.9,26.04,31200.0
2008-11-18 13:20:00,26.04,26.15,25.97,26.01,20400.0,26.04,26.15,25.97,26.01,20400.0
2008-11-18 13:30:00,26.0,26.02,25.73,25.82,35000.0,26.0,26.02,25.73,25.82,35000.0
2008-11-18 13:40:00,25.8,25.84,25.67,25.75,49000.0,25.8,25.84,25.67,25.75,49000.0
2008-11-18 13:50:00,25.76,25.84,25.64,25.83,44300.0,25.76,25.84,25.64,25.83,44300.0
2008-11-18 14:00:00,25.83,25.98,25.71,25.96,65500.0,25.83,25.98,25.71,25.96,65500.0
2008-11-18 14:10:00,25.95,26.11,25.95,25.98,55400.0,25.95,26.11,25.95,25.98,55400.0
2008-11-18 14:20:00,25.95,26.17,25.94,25.99,26700.0,25.95,26.17,25.94,25.99,26700.0
2008-11-18 14:30:00,26.01,26.01,25.86,25.86,28800.0,26.01,26.01,25.86,25.86,28800.0
2008-11-18 14:40:00,25.88,25.9,25.69,25.7,74800.0,25.88,25.9,25.69,25.7,74800.0
2008-11-18 14:50:00,25.7,25.73,25.6,25.67,58300.0,25.7,25.73,25.6,25.67,58300.0
2008-11-18 15:00:00,25.66,25.96,25.64,25.95,56900.0,25.66,25.96,25.64,25.95,56900.0
2008-11-18 15:10:00,25.92,26.04,25.74,25.93,60700.0,25.92,26.04,25.74,25.93,60700.0
2008-11-18 15:20:00,25.95,26.17,25.86,26.08,47800.0,25.95,26.17,25.86,26.08,47800.0
2008-11-18 15:30:00,26.06,26.33,25.96,26.2,85700.0,26.06,26.33,25.96,26.2,85700.0
2008-11-18 15:40:00,26.2,26.58,26.2,26.5,85800.0,26.2,26.58,26.2,26.5,85800.0
2008-11-18 15:50:00,26.5,26.62,26.21,26.32,220800.0,26.5,26.62,26.21,26.32,220800.0
2008-11-19 09:30:00,25.99,26.71,25.78,26.65,90700.0,25.99,26.71,25.78,26.65,90700.0
2008-11-19 09:40:00,26.66,26.99,26.63,26.87,81000.0,26.66,26.99,26.63,26.87,81000.0
2008-11-19 09:50:00,26.84,27.1,26.76,27.0,51600.0,26.84,27.1,26.76,27.0,51600.0
2008-11-19 10:00:00,27.01,27.04,26.82,26.85,71700.0,27.01,27.04,26.82,26.85,71700.0
2008-11-19 10:10:00,26.85,26.93,26.65,26.67,60500.0,26.85,26.93,26.65,26.67,60500.0
2008-11-19 10:20:00,26.67,26.67,26.37,26.6,42500.0,26.67,26.67,26.37,26.6,42500.0
2008-11-19 10:30:00,26.6,26.6,26.18,26.18,36400.0,26.6,26.6,26.18,26.18,36400.0
2008-11-19 10:40:00,26.2,26.21,25.82,25.85,48000.0,26.2,26.21,25.82,25.85,48000.0
2008-11-19 10:50:00,25.82,25.93,25.41,25.5,83500.0,25.82,25.93,25.41,25.5,83500.0
2008-11-19 11:00:00,25.5,25.55,25.2,25.3,101900.0,25.5,25.55,25.2,25.3,101900.0
2008-11-19 11:10:00,25.3,25.42,25.14,25.18,103100.0,25.3,25.42,25.14,25.18,103100.0
2008-11-19 11:20:00,25.17,25.34,24.79,24.8,185800.0,25.17,25.34,24.79,24.8,185800.0
2008-11-19 11:30:00,24.85,24.95,24.43,24.47,101600.0,24.85,24.95,24.43,24.47,101600.0
2008-11-19 11:40:00,24.47,24.51,24.14,24.2,122700.0,24.47,24.51,24.14,24.2,122700.0
2008-11-19 11:50:00,24.19,24.28,24.0,24.12,228300.0,24.19,24.28,24.0,24.12,228300.0
2008-11-19 12:00:00,24.1,24.17,24.0,24.07,103600.0,24.1,24.17,24.0,24.07,103600.0
2008-11-19 12:10:00,24.1,24.28,24.06,24.25,106900.0,24.1,24.28,24.06,24.25,106900.0
2008-11-19 12:20:00,24.27,24.28,23.95,24.0,68800.0,24.27,24.28,23.95,24.0,68800.0
2008-11-19 12:30:00,24.0,24.0,23.78,23.95,73600.0,24.0,24.0,23.78,23.95,73600.0
2008-11-19 12:40:00,23.96,24.35,23.95,24.27,115800.0,23.96,24.35,23.95,24.27,115800.0
2008-11-19 12:50:00,24.27,24.4,24.2,24.24,74400.0,24.27,24.4,24.2,24.24,74400.0
2008-11-19 13:00:00,24.23,24.26,24.05,24.06,44800.0,24.23,24.26,24.05,24.06,44800.0
2008-11-19 13:10:00,24.05,24.17,24.02,24.07,53000.0,24.05,24.17,24.02,24.07,53000.0
2008-11-19 13:20:00,24.07,24.09,23.9,23.97,74100.0,24.07,24.09,23.9,23.97,74100.0
2008-11-19 13:30:00,23.95,23.95,23.75,23.93,57800.0,23.95,23.95,23.75,23.93,57800.0
2008-11-19 13:40:00,23.91,23.96,23.78,23.78,54900.0,23.91,23.96,23.78,23.78,54900.0
2008-11-19 13:50:00,23.79,23.87,23.72,23.86,102800.0,23.79,23.87,23.72,23.86,102800.0
2008-11-19 14:00:00,23.83,23.89,23.55,23.58,68000.0,23.83,23.89,23.55,23.58,68000.0
2008-11-19 14:10:00,23.57,23.58,23.35,23.35,116600.0,23.57,23.58,23.35,23.35,116600.0
2008-11-19 14:20:00,23.35,23.42,23.24,23.25,53300.0,23.35,23.42,23.24,23.25,53300.0
2008-11-19 14:30:00,23.25,23.41,23.22,23.24,101100.0,23.25,23.41,23.22,23.24,101100.0
2008-11-19 14:40:00,23.24,23.76,23.22,23.63,130100.0,23.24,23.76,23.22,23.63,130100.0
2008-11-19 14:50:00,23.62,23.86,23.58,23.81,55700.0,23.62,23.86,23.58,23.81,55700.0
2008-11-19 15:00:00,23.82,23.99,23.67,23.92,68500.0,23.82,23.99,23.67,23.92,68500.0
2008-11-19 15:10:00,23.9,23.93,23.61,23.64,53100.0,23.9,23.93,23.61,23.64,53100.0
2008-11-19 15:20:00,23.6,23.63,23.42,23.5,54100.0,23.6,23.63,23.42,23.5,54100.0
2008-11-19 15:30:00,23.51,23.7,23.51,23.6,74800.0,23.51,23.7,23.51,23.6,74800.0
2008-11-19 15:40:00,23.61,23.7,23.45,23.65,102100.0,23.61,23.7,23.45,23.65,102100.0
2008-11-19 15:50:00,23.67,23.67,23.37,23.38,242200.0,23.67,23.67,23.37,23.38,242200.0
2008-11-20 09:30:00,23.4,23.55,22.49,22.54,125900.0,23.4,23.55,22.49,22.54,125900.0
2008-11-20 09:40:00,22.54,22.65,22.09,22.12,149000.0,22.54,22.65,22.09,22.12,149000.0
2008-11-20 09:50:00,22.16,22.24,21.93,22.09,127700.0,22.16,22.24,21.93,22.09,127700.0
2008-11-20 10:00:00,22.08,22.09,21.8,22.05,98900.0,22.08,22.09,21.8,22.05,98900.0
2008-11-20 10:10:00,22.04,22.24,22.03,22.23,103600.0,22.04,22.24,22.03,22.23,103600.0
2008-11-20 10:20:00,22.24,22.45,22.11,22.43,102200.0,22.24,22.45,22.11,22.43,102200.0
2008-11-20 10:30:00,22.4,22.43,22.24,22.3,106000.0,22.4,22.43,22.24,22.3,106000.0
2008-11-20 10:40:00,22.3,22.71,22.25,22.68,91300.0,22.3,22.71,22.25,22.68,91300.0
2008-11-20 10:50:00,22.67,22.68,22.3,22.42,41300.0,22.67,22.68,22.3,22.42,41300.0
2008-11-20 11:00:00,22.4,22.82,22.33,22.73,90600.0,22.4,22.82,22.33,22.73,90600.0
2008-11-20 11:10:00,22.71,22.72,22.38,22.38,53200.0,22.71,22.72,22.38,22.38,53200.0
2008-11-20 11:20:00,22.4,22.41,22.21,22.31,61000.0,22.4,22.41,22.21,22.31,61000.0
2008-11-20 11:30:00,22.29,22.3,22.01,22.06,139400.0,22.29,22.3,22.01,22.06,139400.0
2008-11-20 11:40:00,22.07,22.08,21.92,22.0,148800.0,22.07,22.08,21.92,22.0,148800.0
2008-11-20 11:50:00,22.01,22.23,21.98,22.17,155500.0,22.01,22.23,21.98,22.17,155500.0
2008-11-20 12:00:00,22.18,22.29,22.01,22.2,84100.0,22.18,22.29,22.01,22.2,84100.0
2008-11-20 12:10:00,22.19,22.37,22.18,22.34,51800.0,22.19,22.37,22.18,22.34,51800.0
2008-11-20 12:20:00,22.35,22.75,22.34,22.73,60200.0,22.35,22.75,22.34,22.73,60200.0
2008-11-20 12:30:00,22.74,23.1,22.71,23.08,81800.0,22.74,23.1,22.71,23.08,81800.0
2008-11-20 12:40:00,23.07,23.3,23.07,23.23,61700.0,23.07,23.3,23.07,23.23,61700.0
2008-11-20 12:50:00,23.27,23.36,23.09,23.2,77000.0,23.27,23.36,23.09,23.2,77000.0
2008-11-20 13:00:00,23.16,23.19,23.05,23.06,65600.0,23.16,23.19,23.05,23.06,65600.0
2008-11-20 13:10:00,23.07,23.36,22.93,23.17,59300.0,23.07,23.36,22.93,23.17,59300.0
2008-11-20 13:20:00,23.13,23.16,22.84,22.84,30300.0,23.13,23.16,22.84,22.84,30300.0
2008-11-20 13:30:00,22.84,22.99,22.67,22.71,32000.0,22.84,22.99,22.67,22.71,32000.0
2008-11-20 13:40:00,22.68,23.1,22.68,23.05,48900.0,22.68,23.1,22.68,23.05,48900.0
2008-11-20 13:50:00,23.05,23.17,23.0,23.12,24500.0,23.05,23.17,23.0,23.12,24500.0
2008-11-20 14:00:00,23.13,23.19,22.94,22.97,55300.0,23.13,23.19,22.94,22.97,55300.0
2008-11-20 14:10:00,22.98,23.02,22.94,22.98,42600.0,22.98,23.02,22.94,22.98,42600.0
2008-11-20 14:20:00,22.98,23.02,22.83,22.84,63000.0,22.98,23.02,22.83,22.84,63000.0
2008-11-20 14:30:00,22.85,22.85,22.62,22.68,54600.0,22.85,22.85,22.62,22.68,54600.0
2008-11-20 14:40:00,22.68,22.68,22.38,22.42,45300.0,22.68,22.68,22.38,22.42,45300.0
2008-11-20 14:50:00,22.42,22.47,22.28,22.31,41800.0,22.42,22.47,22.28,22.31,41800.0
2008-11-20 15:00:00,22.31,22.42,22.21,22.28,42700.0,22.31,22.42,22.21,22.28,42700.0
2008-11-20 15:10:00,22.27,22.29,22.14,22.15,41200.0,22.27,22.29,22.14,22.15,41200.0
2008-11-20 15:20:00,22.18,22.19,21.97,21.98,42900.0,22.18,22.19,21.97,21.98,42900.0
2008-11-20 15:30:00,21.98,22.18,21.84,21.85,72300.0,21.98,22.18,21.84,21.85,72300.0
2008-11-20 15:40:00,21.85,22.13,21.7,22.03,125400.0,21.85,22.13,21.7,22.03,125400.0
2008-11-20 15:50:00,22.04,22.25,22.02,22.09,254400.0,22.04,22.25,22.02,22.09,254400.0
2008-11-21 09:30:00,22.02,22.31,21.42,21.44,151000.0,22.02,22.31,21.42,21.44,151000.0
2008-11-21 09:40:00,21.43,21.58,21.3,21.32,50900.0,21.43,21.58,21.3,21.32,50900.0
2008-11-21 09:50:00,21.32,21.39,21.04,21.11,100100.0,21.32,21.39,21.04,21.11,100100.0
2008-11-21 10:00:00,21.17,21.27,20.96,21.2,57500.0,21.17,21.27,20.96,21.2,57500.0
2008-11-21 10:10:00,21.2,21.35,21.12,21.26,54800.0,21.2,21.35,21.12,21.26,54800.0
2008-11-21 10:20:00,21.26,21.31,20.9,20.9,119500.0,21.26,21.31,20.9,20.9,119500.0
2008-11-21 10:30:00,20.9,20.96,20.76,20.91,50000.0,20.9,20.96,20.76,20.91,50000.0
2008-11-21 10:40:00,20.92,21.26,20.87,21.17,43900.0,20.92,21.26,20.87,21.17,43900.0
2008-11-21 10:50:00,21.17,21.2,20.7,20.74,64300.0,21.17,21.2,20.7,20.74,64300.0
2008-11-21 11:00:00,20.71,20.76,20.5,20.52,57200.0,20.71,20.76,20.5,20.52,57200.0
2008-11-21 11:10:00,20.51,20.77,20.51,20.73,29500.0,20.51,20.77,20.51,20.73,29500.0
2008-11-21 11:20:00,20.74,20.87,20.68,20.86,23900.0,20.74,20.87,20.68,20.86,23900.0
2008-11-21 11:30:00,20.87,21.1,20.86,21.01,43500.0,20.87,21.1,20.86,21.01,43500.0
2008-11-21 11:40:00,21.0,21.11,20.96,21.01,35500.0,21.0,21.11,20.96,21.01,35500.0
2008-11-21 11:50:00,21.01,21.06,20.87,20.87,46100.0,21.01,21.06,20.87,20.87,46100.0
2008-11-21 12:00:00,20.87,21.12,20.78,21.02,39000.0,20.87,21.12,20.78,21.02,39000.0
2008-11-21 12:10:00,21.01,21.07,20.93,20.94,29500.0,21.01,21.07,20.93,20.94,29500.0
2008-11-21 12:20:00,20.93,21.0,20.9,20.98,21400.0,20.93,21.0,20.9,20.98,21400.0
2008-11-21 12:30:00,20.97,21.07,20.92,20.97,30000.0,20.97,21.07,20.92,20.97,30000.0
2008-11-21 12:40:00,21.0,21.01,20.8,20.82,21200.0,21.0,21.01,20.8,20.82,21200.0
2008-11-21 12:50:00,20.85,20.87,20.64,20.66,26100.0,20.85,20.87,20.64,20.66,26100.0
2008-11-21 13:00:00,20.66,20.72,20.58,20.58,49400.0,20.66,20.72,20.58,20.58,49400.0
2008-11-21 13:10:00,20.58,20.58,20.4,20.45,95300.0,20.58,20.58,20.4,20.45,95300.0
2008-11-21 13:20:00,20.43,20.43,20.33,20.4,32800.0,20.43,20.43,20.33,20.4,32800.0
2008-11-21 13:30:00,20.38,20.49,20.19,20.22,65300.0,20.38,20.49,20.19,20.22,65300.0
2008-11-21 13:40:00,20.24,20.33,20.1,20.12,102300.0,20.24,20.33,20.1,20.12,102300.0
2008-11-21 13:50:00,20.11,20.13,19.87,19.87,57200.0,20.11,20.13,19.87,19.87,57200.0
2008-11-21 14:00:00,19.91,20.09,19.87,20.01,90500.0,19.91,20.09,19.87,20.01,90500.0
2008-11-21 14:10:00,20.0,20.1,19.96,20.01,19500.0,20.0,20.1,19.96,20.01,19500.0
2008-11-21 14:20:00,20.02,20.16,20.01,20.1,29400.0,20.02,20.16,20.01,20.1,29400.0
2008-11-21 14:30:00,20.1,20.14,19.97,20.02,55900.0,20.1,20.14,19.97,20.02,55900.0
2008-11-21 14:40:00,19.99,20.16,19.87,20.12,50100.0,19.99,20.16,19.87,20.12,50100.0
2008-11-21 14:50:00,20.12,20.25,20.1,20.17,62300.0,20.12,20.25,20.1,20.17,62300.0
2008-11-21 15:00:00,20.17,20.39,20.16,20.28,81800.0,20.17,20.39,20.16,20.28,81800.0
2008-11-21 15:10:00,20.32,20.73,20.28,20.67,91700.0,20.32,20.73,20.28,20.67,91700.0
2008-11-21 15:20:00,20.67,20.94,20.66,20.86,128200.0,20.67,20.94,20.66,20.86,128200.0
2008-11-21 15:30:00,20.85,21.2,20.76,21.0,92800.0,20.85,21.2,20.76,21.0,92800.0
2008-11-21 15:40:00,21.01,21.06,20.64,20.87,96300.0,21.01,21.06,20.64,20.87,96300.0
2008-11-21 15:50:00,20.88,21.28,20.69,21.2,303700.0,20.88,21.28,20.69,21.2,303700.0
2008-11-24 09:30:00,21.54,21.98,21.21,21.71,162300.0,21.54,21.98,21.21,21.71,162300.0
2008-11-24 09:40:00,21.7,21.95,21.53,21.86,42700.0,21.7,21.95,21.53,21.86,42700.0
2008-11-24 09:50:00,21.86,21.95,21.58,21.85,34900.0,21.86,21.95,21.58,21.85,34900.0
2008-11-24 10:00:00,21.85,22.12,21.72,21.85,63800.0,21.85,22.12,21.72,21.85,63800.0
2008-11-24 10:10:00,21.85,21.95,21.66,21.73,37800.0,21.85,21.95,21.66,21.73,37800.0
2008-11-24 10:20:00,21.75,22.18,21.75,22.1,46000.0,21.75,22.18,21.75,22.1,46000.0
2008-11-24 10:30:00,22.1,22.26,21.83,21.97,88900.0,22.1,22.26,21.83,21.97,88900.0
2008-11-24 10:40:00,21.97,22.2,21.83,21.98,45100.0,21.97,22.2,21.83,21.98,45100.0
2008-11-24 10:50:00,21.95,22.04,21.71,22.04,36400.0,21.95,22.04,21.71,22.04,36400.0
2008-11-24 11:00:00,22.05,22.08,21.86,21.98,44500.0,22.05,22.08,21.86,21.98,44500.0
2008-11-24 11:10:00,21.99,22.02,21.84,21.89,54300.0,21.99,22.02,21.84,21.89,54300.0
2008-11-24 11:20:00,21.89,22.0,21.66,21.81,138500.0,21.89,22.0,21.66,21.81,138500.0
2008-11-24 11:30:00,21.83,21.83,21.55,21.6,73000.0,21.83,21.83,21.55,21.6,73000.0
2008-11-24 11:40:00,21.6,21.62,21.41,21.5,86000.0,21.6,21.62,21.41,21.5,86000.0
2008-11-24 11:50:00,21.5,21.87,21.43,21.84,37000.0,21.5,21.87,21.43,21.84,37000.0
2008-11-24 12:00:00,21.84,21.92,21.73,21.73,43900.0,21.84,21.92,21.73,21.73,43900.0
2008-11-24 12:10:00,21.73,21.77,21.55,21.62,27600.0,21.73,21.77,21.55,21.62,27600.0
2008-11-24 12:20:00,21.61,21.71,21.39,21.43,34100.0,21.61,21.71,21.39,21.43,34100.0
2008-11-24 12:30:00,21.43,21.74,21.43,21.66,25800.0,21.43,21.74,21.43,21.66,25800.0
2008-11-24 12:40:00,21.63,21.82,21.55,21.81,21100.0,21.63,21.82,21.55,21.81,21100.0
2008-11-24 12:50:00,21.8,22.07,21.79,21.95,23300.0,21.8,22.07,21.79,21.95,23300.0
2008-11-24 13:00:00,21.96,22.11,21.8,21.91,40900.0,21.96,22.11,21.8,21.91,40900.0
2008-11-24 13:10:00,21.89,21.91,21.72,21.87,20300.0,21.89,21.91,21.72,21.87,20300.0
2008-11-24 13:20:00,21.85,22.01,21.85,21.92,12500.0,21.85,22.01,21.85,21.92,12500.0
2008-11-24 13:30:00,21.95,22.01,21.82,21.82,18500.0,21.95,22.01,21.82,21.82,18500.0
2008-11-24 13:40:00,21.81,21.96,21.77,21.83,29300.0,21.81,21.96,21.77,21.83,29300.0
2008-11-24 13:50:00,21.87,22.1,21.87,22.01,15900.0,21.87,22.1,21.87,22.01,15900.0
2008-11-24 14:00:00,22.02,22.07,21.91,21.95,32000.0,22.02,22.07,21.91,21.95,32000.0
2008-11-24 14:10:00,21.96,22.13,21.84,22.02,38900.0,21.96,22.13,21.84,22.02,38900.0
2008-11-24 14:20:00,22.02,22.26,22.02,22.13,31600.0,22.02,22.26,22.02,22.13,31600.0
2008-11-24 14:30:00,22.13,22.31,22.09,22.28,29300.0,22.13,22.31,22.09,22.28,29300.0
2008-11-24 14:40:00,22.3,22.37,22.06,22.09,26500.0,22.3,22.37,22.06,22.09,26500.0
2008-11-24 14:50:00,22.1,22.41,22.1,22.36,32200.0,22.1,22.41,22.1,22.36,32200.0
2008-11-24 15:00:00,22.36,22.61,22.23,22.55,45500.0,22.36,22.61,22.23,22.55,45500.0
2008-11-24 15:10:00,22.55,22.56,22.39,22.44,52800.0,22.55,22.56,22.39,22.44,52800.0
2008-11-24 15:20:00,22.44,22.63,22.37,22.63,45900.0,22.44,22.63,22.37,22.63,45900.0
2008-11-24 15:30:00,22.65,22.69,22.49,22.58,54400.0,22.65,22.69,22.49,22.58,54400.0
2008-11-24 15:40:00,22.57,22.71,22.32,22.32,84500.0,22.57,22.71,22.32,22.32,84500.0
2008-11-24 15:50:00,22.32,22.65,22.28,22.52,201100.0,22.32,22.65,22.28,22.52,201100.0
2008-11-25 09:30:00,22.61,22.86,21.67,22.6,137600.0,22.61,22.86,21.67,22.6,137600.0
2008-11-25 09:40:00,22.63,22.83,22.4,22.5,87700.0,22.63,22.83,22.4,22.5,87700.0
2008-11-25 09:50:00,22.5,22.65,22.18,22.24,44600.0,22.5,22.65,22.18,22.24,44600.0
2008-11-25 10:00:00,22.28,22.36,22.1,22.17,33000.0,22.28,22.36,22.1,22.17,33000.0
2008-11-25 10:10:00,22.16,22.32,22.04,22.25,38600.0,22.16,22.32,22.04,22.25,38600.0
2008-11-25 10:20:00,22.25,22.53,22.25,22.34,60200.0,22.25,22.53,22.25,22.34,60200.0
2008-11-25 10:30:00,22.31,22.45,22.2,22.34,37100.0,22.31,22.45,22.2,22.34,37100.0
2008-11-25 10:40:00,22.34,22.36,22.0,22.03,16800.0,22.34,22.36,22.0,22.03,16800.0
2008-11-25 10:50:00,22.04,22.06,21.95,22.04,18200.0,22.04,22.06,21.95,22.04,18200.0
2008-11-25 11:00:00,22.03,22.06,21.8,21.89,22500.0,22.03,22.06,21.8,21.89,22500.0
2008-11-25 11:10:00,21.9,22.08,21.89,22.04,11300.0,21.9,22.08,21.89,22.04,11300.0
2008-11-25 11:20:00,22.03,22.26,22.02,22.26,12400.0,22.03,22.26,22.02,22.26,12400.0
2008-11-25 11:30:00,22.26,22.44,22.25,22.42,23700.0,22.26,22.44,22.25,22.42,23700.0
2008-11-25 11:40:00,22.43,22.69,22.39,22.57,17800.0,22.43,22.69,22.39,22.57,17800.0
2008-11-25 11:50:00,22.55,22.55,22.42,22.47,34200.0,22.55,22.55,22.42,22.47,34200.0
2008-11-25 12:00:00,22.47,22.52,22.42,22.46,26300.0,22.47,22.52,22.42,22.46,26300.0
2008-11-25 12:10:00,22.45,22.48,22.38,22.46,13300.0,22.45,22.48,22.38,22.46,13300.0
2008-11-25 12:20:00,22.48,22.52,22.44,22.46,26000.0,22.48,22.52,22.44,22.46,26000.0
2008-11-25 12:30:00,22.45,22.56,22.41,22.52,40700.0,22.45,22.56,22.41,22.52,40700.0
2008-11-25 12:40:00,22.52,22.52,22.26,22.28,13800.0,22.52,22.52,22.26,22.28,13800.0
2008-11-25 12:50:00,22.26,22.37,22.18,22.31,27500.0,22.26,22.37,22.18,22.31,27500.0
2008-11-25 13:00:00,22.35,22.45,22.29,22.45,11600.0,22.35,22.45,22.29,22.45,11600.0
2008-11-25 13:10:00,22.46,22.5,22.33,22.4,31400.0,22.46,22.5,22.33,22.4,31400.0
2008-11-25 13:20:00,22.41,22.55,22.34,22.52,29100.0,22.41,22.55,22.34,22.52,29100.0
2008-11-25 13:30:00,22.53,22.65,22.52,22.57,15100.0,22.53,22.65,22.52,22.57,15100.0
2008-11-25 13:40:00,22.58,22.69,22.49,22.67,22500.0,22.58,22.69,22.49,22.67,22500.0
2008-11-25 13:50:00,22.66,22.7,22.5,22.5,40400.0,22.66,22.7,22.5,22.5,40400.0
2008-11-25 14:00:00,22.49,22.54,22.42,22.47,35600.0,22.49,22.54,22.42,22.47,35600.0
2008-11-25 14:10:00,22.47,22.52,22.37,22.52,35300.0,22.47,22.52,22.37,22.52,35300.0
2008-11-25 14:20:00,22.51,22.51,22.41,22.41,32600.0,22.51,22.51,22.41,22.41,32600.0
2008-11-25 14:30:00,22.41,22.52,22.33,22.5,48800.0,22.41,22.52,22.33,22.5,48800.0
2008-11-25 14:40:00,22.51,22.55,22.48,22.5,26100.0,22.51,22.55,22.48,22.5,26100.0
2008-11-25 14:50:00,22.5,22.77,22.48,22.73,39700.0,22.5,22.77,22.48,22.73,39700.0
2008-11-25 15:00:00,22.73,22.8,22.67,22.7,39400.0,22.73,22.8,22.67,22.7,39400.0
2008-11-25 15:10:00,22.66,22.86,22.62,22.78,42200.0,22.66,22.86,22.62,22.78,42200.0
2008-11-25 15:20:00,22.78,22.87,22.69,22.84,41900.0,22.78,22.87,22.69,22.84,41900.0
2008-11-25 15:30:00,22.85,22.87,22.65,22.81,62400.0,22.85,22.87,22.65,22.81,62400.0
2008-11-25 15:40:00,22.84,23.07,22.84,23.0,78800.0,22.84,23.07,22.84,23.0,78800.0
2008-11-25 15:50:00,23.01,23.15,22.9,22.94,144400.0,23.01,23.15,22.9,22.94,144400.0
2008-11-26 09:30:00,22.74,23.15,22.13,23.12,78000.0,22.74,23.15,22.13,23.12,78000.0
2008-11-26 09:40:00,23.08,23.36,23.08,23.26,44800.0,23.08,23.36,23.08,23.26,44800.0
2008-11-26 09:50:00,23.27,23.41,23.27,23.33,41000.0,23.27,23.41,23.27,23.33,41000.0
2008-11-26 10:00:00,23.32,23.58,23.29,23.51,34700.0,23.32,23.58,23.29,23.51,34700.0
2008-11-26 10:10:00,23.47,23.87,23.43,23.84,46900.0,23.47,23.87,23.43,23.84,46900.0
2008-11-26 10:20:00,23.83,24.26,23.83,24.2,81100.0,23.83,24.26,23.83,24.2,81100.0
2008-11-26 10:30:00,24.16,24.16,24.0,24.03,45400.0,24.16,24.16,24.0,24.03,45400.0
2008-11-26 10:40:00,24.04,24.3,24.01,24.19,33800.0,24.04,24.3,24.01,24.19,33800.0
2008-11-26 10:50:00,24.19,24.29,24.17,24.26,32100.0,24.19,24.29,24.17,24.26,32100.0
2008-11-26 11:00:00,24.26,24.28,23.98,24.04,69800.0,24.26,24.28,23.98,24.04,69800.0
2008-11-26 11:10:00,24.01,24.19,23.99,24.15,28200.0,24.01,24.19,23.99,24.15,28200.0
2008-11-26 11:20:00,24.14,24.39,24.11,24.38,52100.0,24.14,24.39,24.11,24.38,52100.0
2008-11-26 11:30:00,24.34,24.58,24.34,24.5,45600.0,24.34,24.58,24.34,24.5,45600.0
2008-11-26 11:40:00,24.48,24.52,24.36,24.48,59700.0,24.48,24.52,24.36,24.48,59700.0
2008-11-26 11:50:00,24.48,24.58,24.37,24.5,42300.0,24.48,24.58,24.37,24.5,42300.0
2008-11-26 12:00:00,24.49,24.53,24.37,24.5,40700.0,24.49,24.53,24.37,24.5,40700.0
2008-11-26 12:10:00,24.5,24.59,24.47,24.56,38700.0,24.5,24.59,24.47,24.56,38700.0
2008-11-26 12:20:00,24.56,24.59,24.44,24.44,26300.0,24.56,24.59,24.44,24.44,26300.0
2008-11-26 12:30:00,24.48,24.48,24.34,24.38,19300.0,24.48,24.48,24.34,24.38,19300.0
2008-11-26 12:40:00,24.36,24.36,24.22,24.27,22000.0,24.36,24.36,24.22,24.27,22000.0
2008-11-26 12:50:00,24.27,24.33,24.21,24.3,17300.0,24.27,24.33,24.21,24.3,17300.0
2008-11-26 13:00:00,24.31,24.42,24.26,24.34,30500.0,24.31,24.42,24.26,24.34,30500.0
2008-11-26 13:10:00,24.35,24.38,24.31,24.35,30900.0,24.35,24.38,24.31,24.35,30900.0
2008-11-26 13:20:00,24.37,24.43,24.29,24.39,13100.0,24.37,24.43,24.29,24.39,13100.0
2008-11-26 13:30:00,24.39,24.43,24.14,24.18,17200.0,24.39,24.43,24.14,24.18,17200.0
2008-11-26 13:40:00,24.17,24.21,24.08,24.2,11800.0,24.17,24.21,24.08,24.2,11800.0
2008-11-26 13:50:00,24.17,24.23,24.07,24.07,11500.0,24.17,24.23,24.07,24.07,11500.0
2008-11-26 14:00:00,24.09,24.11,24.02,24.1,19400.0,24.09,24.11,24.02,24.1,19400.0
2008-11-26 14:10:00,24.13,24.23,24.09,24.22,12500.0,24.13,24.23,24.09,24.22,12500.0
2008-11-26 14:20:00,24.21,24.39,24.21,24.37,14200.0,24.21,24.39,24.21,24.37,14200.0
2008-11-26 14:30:00,24.39,24.56,24.39,24.5,27800.0,24.39,24.56,24.39,24.5,27800.0
2008-11-26 14:40:00,24.5,24.51,24.45,24.49,32300.0,24.5,24.51,24.45,24.49,32300.0
2008-11-26 14:50:00,24.5,24.51,24.46,24.49,33600.0,24.5,24.51,24.46,24.49,33600.0
2008-11-26 15:00:00,24.5,24.57,24.47,24.52,34000.0,24.5,24.57,24.47,24.52,34000.0
2008-11-26 15:10:00,24.53,24.74,24.51,24.62,41500.0,24.53,24.74,24.51,24.62,41500.0
2008-11-26 15:20:00,24.62,24.62,24.41,24.57,39900.0,24.62,24.62,24.41,24.57,39900.0
2008-11-26 15:30:00,24.57,24.65,24.52,24.57,34700.0,24.57,24.65,24.52,24.57,34700.0
2008-11-26 15:40:00,24.59,24.59,24.35,24.42,43900.0,24.59,24.59,24.35,24.42,43900.0
2008-11-26 15:50:00,24.43,24.67,24.42,24.67,117000.0,24.43,24.67,24.42,24.67,117000.0
2008-11-28 09:30:00,24.43,24.43,24.03,24.37,20300.0,24.43,24.43,24.03,24.37,20300.0
2008-11-28 09:40:00,24.38,24.43,24.14,24.14,10600.0,24.38,24.43,24.14,24.14,10600.0
2008-11-28 09:50:00,24.14,24.14,23.9,23.91,13600.0,24.14,24.14,23.9,23.91,13600.0
2008-11-28 10:00:00,23.95,24.16,23.95,24.11,23800.0,23.95,24.16,23.95,24.11,23800.0
2008-11-28 10:10:00,24.07,24.08,23.85,23.89,15100.0,24.07,24.08,23.85,23.89,15100.0
2008-11-28 10:20:00,23.9,23.99,23.9,23.93,7100.0,23.9,23.99,23.9,23.93,7100.0
2008-11-28 10:30:00,23.95,23.97,23.89,23.92,8200.0,23.95,23.97,23.89,23.92,8200.0
2008-11-28 10:40:00,23.93,23.99,23.85,23.85,10600.0,23.93,23.99,23.85,23.85,10600.0
2008-11-28 10:50:00,23.84,23.87,23.8,23.86,2100.0,23.84,23.87,23.8,23.86,2100.0
2008-11-28 11:00:00,23.88,23.88,23.82,23.83,10200.0,23.88,23.88,23.82,23.83,10200.0
2008-11-28 11:10:00,23.82,23.86,23.79,23.79,3900.0,23.82,23.86,23.79,23.79,3900.0
2008-11-28 11:20:00,23.81,24.01,23.8,24.0,11300.0,23.81,24.01,23.8,24.0,11300.0
2008-11-28 11:30:00,23.99,24.01,23.92,23.92,6200.0,23.99,24.01,23.92,23.92,6200.0
2008-11-28 11:40:00,23.93,23.93,23.84,23.87,9100.0,23.93,23.93,23.84,23.87,9100.0
2008-11-28 11:50:00,23.86,24.01,23.86,23.99,11500.0,23.86,24.01,23.86,23.99,11500.0
2008-11-28 12:00:00,24.01,24.05,23.99,24.05,10700.0,24.01,24.05,23.99,24.05,10700.0
2008-11-28 12:10:00,24.05,24.18,24.05,24.17,14400.0,24.05,24.18,24.05,24.17,14400.0
2008-11-28 12:20:00,24.17,24.17,24.05,24.05,10900.0,24.17,24.17,24.05,24.05,10900.0
2008-11-28 12:30:00,24.05,24.09,24.03,24.08,10000.0,24.05,24.09,24.03,24.08,10000.0
2008-11-28 12:40:00,24.08,24.25,24.04,24.24,33500.0,24.08,24.25,24.04,24.24,33500.0
2008-11-28 12:50:00,24.25,24.59,24.25,24.54,83600.0,24.25,24.59,24.25,24.54,83600.0
2008-12-01 09:30:00,24.21,24.57,23.18,23.32,92800.0,24.21,24.57,23.18,23.32,92800.0
2008-12-01 09:40:00,23.22,23.37,22.98,23.0,54700.0,23.22,23.37,22.98,23.0,54700.0
2008-12-01 09:50:00,23.0,23.01,22.54,22.56,99200.0,23.0,23.01,22.54,22.56,99200.0
2008-12-01 10:00:00,22.56,22.64,22.4,22.52,62500.0,22.56,22.64,22.4,22.52,62500.0
2008-12-01 10:10:00,22.52,22.58,22.25,22.32,87400.0,22.52,22.58,22.25,22.32,87400.0
2008-12-01 10:20:00,22.34,22.4,22.09,22.18,33900.0,22.34,22.4,22.09,22.18,33900.0
2008-12-01 10:30:00,22.18,22.32,22.11,22.27,42500.0,22.18,22.32,22.11,22.27,42500.0
2008-12-01 10:40:00,22.25,22.38,22.12,22.13,54200.0,22.25,22.38,22.12,22.13,54200.0
2008-12-01 10:50:00,22.11,22.2,21.94,21.95,40700.0,22.11,22.2,21.94,21.95,40700.0
2008-12-01 11:00:00,21.95,22.03,21.84,21.98,44600.0,21.95,22.03,21.84,21.98,44600.0
2008-12-01 11:10:00,21.98,22.24,21.95,22.22,84400.0,21.98,22.24,21.95,22.22,84400.0
2008-12-01 11:20:00,22.22,22.26,22.13,22.13,23700.0,22.22,22.26,22.13,22.13,23700.0
2008-12-01 11:30:00,22.15,22.28,22.15,22.25,16800.0,22.15,22.28,22.15,22.25,16800.0
2008-12-01 11:40:00,22.26,22.31,22.21,22.23,15800.0,22.26,22.31,22.21,22.23,15800.0
2008-12-01 11:50:00,22.24,22.24,22.16,22.22,18500.0,22.24,22.24,22.16,22.22,18500.0
2008-12-01 12:00:00,22.2,22.24,22.15,22.22,17800.0,22.2,22.24,22.15,22.22,17800.0
2008-12-01 12:10:00,22.21,22.32,22.21,22.29,21500.0,22.21,22.32,22.21,22.29,21500.0
2008-12-01 12:20:00,22.29,22.3,22.2,22.21,26300.0,22.29,22.3,22.2,22.21,26300.0
2008-12-01 12:30:00,22.21,22.25,22.09,22.13,27300.0,22.21,22.25,22.09,22.13,27300.0
2008-12-01 12:40:00,22.13,22.31,22.07,22.3,28600.0,22.13,22.31,22.07,22.3,28600.0
2008-12-01 12:50:00,22.31,22.32,22.2,22.24,33100.0,22.31,22.32,22.2,22.24,33100.0
2008-12-01 13:00:00,22.23,22.35,22.23,22.34,76300.0,22.23,22.35,22.23,22.34,76300.0
2008-12-01 13:10:00,22.34,22.64,22.33,22.58,79700.0,22.34,22.64,22.33,22.58,79700.0
2008-12-01 13:20:00,22.58,22.58,22.48,22.51,25300.0,22.58,22.58,22.48,22.51,25300.0
2008-12-01 13:30:00,22.51,22.57,22.28,22.3,24800.0,22.51,22.57,22.28,22.3,24800.0
2008-12-01 13:40:00,22.31,22.34,22.17,22.19,43500.0,22.31,22.34,22.17,22.19,43500.0
2008-12-01 13:50:00,22.2,22.31,22.1,22.3,37700.0,22.2,22.31,22.1,22.3,37700.0
2008-12-01 14:00:00,22.3,22.34,22.12,22.17,62300.0,22.3,22.34,22.12,22.17,62300.0
2008-12-01 14:10:00,22.15,22.17,21.96,22.01,56600.0,22.15,22.17,21.96,22.01,56600.0
2008-12-01 14:20:00,22.01,22.1,21.95,22.07,35400.0,22.01,22.1,21.95,22.07,35400.0
2008-12-01 14:30:00,22.07,22.12,22.0,22.02,47500.0,22.07,22.12,22.0,22.02,47500.0
2008-12-01 14:40:00,22.0,22.08,21.96,22.0,43100.0,22.0,22.08,21.96,22.0,43100.0
2008-12-01 14:50:00,21.99,22.21,21.98,22.08,70700.0,21.99,22.21,21.98,22.08,70700.0
2008-12-01 15:00:00,22.06,22.08,21.85,21.87,56000.0,22.06,22.08,21.85,21.87,56000.0
2008-12-01 15:10:00,21.86,21.95,21.73,21.74,63600.0,21.86,21.95,21.73,21.74,63600.0
2008-12-01 15:20:00,21.74,21.74,21.47,21.56,125200.0,21.74,21.74,21.47,21.56,125200.0
2008-12-01 15:30:00,21.56,21.59,21.4,21.42,129500.0,21.56,21.59,21.4,21.42,129500.0
2008-12-01 15:40:00,21.42,21.61,21.26,21.6,124400.0,21.42,21.61,21.26,21.6,124400.0
2008-12-01 15:50:00,21.59,21.59,21.18,21.21,225900.0,21.59,21.59,21.18,21.21,225900.0
2008-12-02 09:30:00,21.67,21.67,21.02,21.27,39000.0,21.67,21.67,21.02,21.27,39000.0
2008-12-02 09:40:00,21.27,21.31,20.94,21.08,54000.0,21.27,21.31,20.94,21.08,54000.0
2008-12-02 09:50:00,21.1,21.3,21.04,21.3,25200.0,21.1,21.3,21.04,21.3,25200.0
2008-12-02 10:00:00,21.3,21.64,21.26,21.63,34900.0,21.3,21.64,21.26,21.63,34900.0
2008-12-02 10:10:00,21.64,21.71,21.44,21.49,36700.0,21.64,21.71,21.44,21.49,36700.0
2008-12-02 10:20:00,21.49,21.7,21.48,21.58,22900.0,21.49,21.7,21.48,21.58,22900.0
2008-12-02 10:30:00,21.58,21.78,21.58,21.77,21700.0,21.58,21.78,21.58,21.77,21700.0
2008-12-02 10:40:00,21.78,22.04,21.78,21.87,28600.0,21.78,22.04,21.78,21.87,28600.0
2008-12-02 10:50:00,21.89,22.01,21.83,21.84,12200.0,21.89,22.01,21.83,21.84,12200.0
2008-12-02 11:00:00,21.82,21.86,21.74,21.75,23000.0,21.82,21.86,21.74,21.75,23000.0
2008-12-02 11:10:00,21.74,21.78,21.59,21.64,15800.0,21.74,21.78,21.59,21.64,15800.0
2008-12-02 11:20:00,21.65,21.88,21.64,21.81,17300.0,21.65,21.88,21.64,21.81,17300.0
2008-12-02 11:30:00,21.82,22.0,21.77,21.77,15900.0,21.82,22.0,21.77,21.77,15900.0
2008-12-02 11:40:00,21.77,21.79,21.66,21.77,19500.0,21.77,21.79,21.66,21.77,19500.0
2008-12-02 11:50:00,21.78,21.78,21.64,21.64,19700.0,21.78,21.78,21.64,21.64,19700.0
2008-12-02 12:00:00,21.64,21.7,21.62,21.63,11300.0,21.64,21.7,21.62,21.63,11300.0
2008-12-02 12:10:00,21.63,21.72,21.61,21.67,14900.0,21.63,21.72,21.61,21.67,14900.0
2008-12-02 12:20:00,21.68,21.97,21.68,21.91,23100.0,21.68,21.97,21.68,21.91,23100.0
2008-12-02 12:30:00,21.91,22.14,21.91,22.11,54700.0,21.91,22.14,21.91,22.11,54700.0
2008-12-02 12:40:00,22.11,22.17,22.0,22.04,32200.0,22.11,22.17,22.0,22.04,32200.0
2008-12-02 12:50:00,22.08,22.19,22.0,22.15,19900.0,22.08,22.19,22.0,22.15,19900.0
2008-12-02 13:00:00,22.15,22.15,22.0,22.04,16500.0,22.15,22.15,22.0,22.04,16500.0
2008-12-02 13:10:00,22.04,22.16,22.03,22.1,18600.0,22.04,22.16,22.03,22.1,18600.0
2008-12-02 13:20:00,22.11,22.15,22.1,22.12,35500.0,22.11,22.15,22.1,22.12,35500.0
2008-12-02 13:30:00,22.11,22.12,21.99,22.03,37000.0,22.11,22.12,21.99,22.03,37000.0
2008-12-02 13:40:00,22.03,22.07,21.99,22.01,27100.0,22.03,22.07,21.99,22.01,27100.0
2008-12-02 13:50:00,22.02,22.12,21.99,22.02,32900.0,22.02,22.12,21.99,22.02,32900.0
2008-12-02 14:00:00,22.01,22.02,21.79,21.86,43900.0,22.01,22.02,21.79,21.86,43900.0
2008-12-02 14:10:00,21.85,21.92,21.73,21.82,30900.0,21.85,21.92,21.73,21.82,30900.0
2008-12-02 14:20:00,21.82,21.82,21.66,21.72,44100.0,21.82,21.82,21.66,21.72,44100.0
2008-12-02 14:30:00,21.72,21.99,21.72,21.98,44300.0,21.72,21.99,21.72,21.98,44300.0
2008-12-02 14:40:00,21.96,22.0,21.83,21.88,38800.0,21.96,22.0,21.83,21.88,38800.0
2008-12-02 14:50:00,21.87,22.12,21.85,22.08,32200.0,21.87,22.12,21.85,22.08,32200.0
2008-12-02 15:00:00,22.08,22.08,21.94,22.0,36400.0,22.08,22.08,21.94,22.0,36400.0
2008-12-02 15:10:00,22.01,22.09,21.91,22.09,21700.0,22.01,22.09,21.91,22.09,21700.0
2008-12-02 15:20:00,22.12,22.39,22.07,22.27,33700.0,22.12,22.39,22.07,22.27,33700.0
2008-12-02 15:30:00,22.28,22.41,22.27,22.36,25200.0,22.28,22.41,22.27,22.36,25200.0
2008-12-02 15:40:00,22.35,22.35,22.02,22.02,54000.0,22.35,22.35,22.02,22.02,54000.0
2008-12-02 15:50:00,22.03,22.21,21.89,22.08,187600.0,22.03,22.21,21.89,22.08,187600.0
2008-12-03 09:30:00,21.57,22.13,21.37,22.13,35300.0,21.57,22.13,21.37,22.13,35300.0
2008-12-03 09:40:00,22.1,22.42,21.99,22.27,41400.0,22.1,22.42,21.99,22.27,41400.0
2008-12-03 09:50:00,22.29,22.37,22.05,22.13,30600.0,22.29,22.37,22.05,22.13,30600.0
2008-12-03 10:00:00,22.12,22.35,21.96,22.32,27200.0,22.12,22.35,21.96,22.32,27200.0
2008-12-03 10:10:00,22.31,22.52,22.21,22.38,31800.0,22.31,22.52,22.21,22.38,31800.0
2008-12-03 10:20:00,22.36,22.69,22.36,22.65,29200.0,22.36,22.69,22.36,22.65,29200.0
2008-12-03 10:30:00,22.69,22.95,22.66,22.83,23800.0,22.69,22.95,22.66,22.83,23800.0
2008-12-03 10:40:00,22.86,23.25,22.86,23.22,31500.0,22.86,23.25,22.86,23.22,31500.0
2008-12-03 10:50:00,23.22,23.44,23.14,23.4,46500.0,23.22,23.44,23.14,23.4,46500.0
2008-12-03 11:00:00,23.4,23.56,23.32,23.33,55000.0,23.4,23.56,23.32,23.33,55000.0
2008-12-03 11:10:00,23.36,23.55,23.32,23.45,20700.0,23.36,23.55,23.32,23.45,20700.0
2008-12-03 11:20:00,23.44,23.55,23.18,23.18,20200.0,23.44,23.55,23.18,23.18,20200.0
2008-12-03 11:30:00,23.19,23.25,23.05,23.12,11600.0,23.19,23.25,23.05,23.12,11600.0
2008-12-03 11:40:00,23.16,23.25,22.99,22.99,40600.0,23.16,23.25,22.99,22.99,40600.0
2008-12-03 11:50:00,23.01,23.18,22.92,23.18,17200.0,23.01,23.18,22.92,23.18,17200.0
2008-12-03 12:00:00,23.18,23.18,22.86,22.86,18100.0,23.18,23.18,22.86,22.86,18100.0
2008-12-03 12:10:00,22.94,22.98,22.71,22.71,18600.0,22.94,22.98,22.71,22.71,18600.0
2008-12-03 12:20:00,22.7,22.95,22.66,22.78,15200.0,22.7,22.95,22.66,22.78,15200.0
2008-12-03 12:30:00,22.8,22.95,22.79,22.94,28700.0,22.8,22.95,22.79,22.94,28700.0
2008-12-03 12:40:00,22.92,23.0,22.84,22.92,26600.0,22.92,23.0,22.84,22.92,26600.0
2008-12-03 12:50:00,22.9,22.97,22.83,22.85,15300.0,22.9,22.97,22.83,22.85,15300.0
2008-12-03 13:00:00,22.85,22.87,22.77,22.82,8600.0,22.85,22.87,22.77,22.82,8600.0
2008-12-03 13:10:00,22.81,22.83,22.65,22.67,11000.0,22.81,22.83,22.65,22.67,11000.0
2008-12-03 13:20:00,22.71,22.76,22.39,22.42,19500.0,22.71,22.76,22.39,22.42,19500.0
2008-12-03 13:30:00,22.38,22.39,22.25,22.25,28700.0,22.38,22.39,22.25,22.25,28700.0
2008-12-03 13:40:00,22.25,22.26,22.08,22.14,33100.0,22.25,22.26,22.08,22.14,33100.0
2008-12-03 13:50:00,22.15,22.19,22.02,22.12,29700.0,22.15,22.19,22.02,22.12,29700.0
2008-12-03 14:00:00,22.14,22.27,22.05,22.15,34800.0,22.14,22.27,22.05,22.15,34800.0
2008-12-03 14:10:00,22.15,22.31,22.15,22.31,21300.0,22.15,22.31,22.15,22.31,21300.0
2008-12-03 14:20:00,22.3,22.6,22.23,22.51,20500.0,22.3,22.6,22.23,22.51,20500.0
2008-12-03 14:30:00,22.51,22.78,22.51,22.69,28200.0,22.51,22.78,22.51,22.69,28200.0
2008-12-03 14:40:00,22.69,22.92,22.61,22.86,39300.0,22.69,22.92,22.61,22.86,39300.0
2008-12-03 14:50:00,22.87,23.03,22.77,22.82,44800.0,22.87,23.03,22.77,22.82,44800.0
2008-12-03 15:00:00,22.82,22.94,22.66,22.88,44500.0,22.82,22.94,22.66,22.88,44500.0
2008-12-03 15:10:00,22.89,22.95,22.7,22.87,52300.0,22.89,22.95,22.7,22.87,52300.0
2008-12-03 15:20:00,22.87,23.07,22.78,22.97,63200.0,22.87,23.07,22.78,22.97,63200.0
2008-12-03 15:30:00,22.96,23.07,22.84,23.07,56900.0,22.96,23.07,22.84,23.07,56900.0
2008-12-03 15:40:00,23.07,23.25,23.01,23.19,80300.0,23.07,23.25,23.01,23.19,80300.0
2008-12-03 15:50:00,23.19,23.34,23.12,23.34,220500.0,23.19,23.34,23.12,23.34,220500.0
2008-12-04 09:30:00,22.8,22.8,22.23,22.58,61700.0,22.8,22.8,22.23,22.58,61700.0
2008-12-04 09:40:00,22.6,22.85,22.6,22.66,27400.0,22.6,22.85,22.6,22.66,27400.0
2008-12-04 09:50:00,22.69,22.85,22.66,22.66,34900.0,22.69,22.85,22.66,22.66,34900.0
2008-12-04 10:00:00,22.65,22.81,22.55,22.64,31700.0,22.65,22.81,22.55,22.64,31700.0
2008-12-04 10:10:00,22.64,22.8,22.62,22.78,24600.0,22.64,22.8,22.62,22.78,24600.0
2008-12-04 10:20:00,22.79,22.93,22.71,22.75,19600.0,22.79,22.93,22.71,22.75,19600.0
2008-12-04 10:30:00,22.75,22.91,22.73,22.88,17000.0,22.75,22.91,22.73,22.88,17000.0
2008-12-04 10:40:00,22.89,22.95,22.84,22.92,24500.0,22.89,22.95,22.84,22.92,24500.0
2008-12-04 10:50:00,22.92,23.16,22.9,23.13,25400.0,22.92,23.16,22.9,23.13,25400.0
2008-12-04 11:00:00,23.11,23.18,22.85,22.88,26500.0,23.11,23.18,22.85,22.88,26500.0
2008-12-04 11:10:00,22.86,22.9,22.76,22.88,21000.0,22.86,22.9,22.76,22.88,21000.0
2008-12-04 11:20:00,22.87,23.08,22.84,23.01,15000.0,22.87,23.08,22.84,23.01,15000.0
2008-12-04 11:30:00,23.0,23.06,22.94,22.98,19400.0,23.0,23.06,22.94,22.98,19400.0
2008-12-04 11:40:00,22.95,22.98,22.74,22.79,18800.0,22.95,22.98,22.74,22.79,18800.0
2008-12-04 11:50:00,22.78,23.0,22.72,22.88,20000.0,22.78,23.0,22.72,22.88,20000.0
2008-12-04 12:00:00,22.91,22.93,22.77,22.82,38700.0,22.91,22.93,22.77,22.82,38700.0
2008-12-04 12:10:00,22.83,22.99,22.72,22.73,21100.0,22.83,22.99,22.72,22.73,21100.0
2008-12-04 12:20:00,22.73,22.89,22.66,22.84,20200.0,22.73,22.89,22.66,22.84,20200.0
2008-12-04 12:30:00,22.84,22.96,22.82,22.96,12300.0,22.84,22.96,22.82,22.96,12300.0
2008-12-04 12:40:00,22.94,23.05,22.85,22.86,11400.0,22.94,23.05,22.85,22.86,11400.0
2008-12-04 12:50:00,22.87,22.87,22.73,22.8,10600.0,22.87,22.87,22.73,22.8,10600.0
2008-12-04 13:00:00,22.81,22.81,22.65,22.65,33600.0,22.81,22.81,22.65,22.65,33600.0
2008-12-04 13:10:00,22.67,22.69,22.61,22.62,12000.0,22.67,22.69,22.61,22.62,12000.0
2008-12-04 13:20:00,22.61,22.61,22.55,22.55,8400.0,22.61,22.61,22.55,22.55,8400.0
2008-12-04 13:30:00,22.55,22.68,22.49,22.65,12200.0,22.55,22.68,22.49,22.65,12200.0
2008-12-04 13:40:00,22.63,22.73,22.59,22.71,10600.0,22.63,22.73,22.59,22.71,10600.0
2008-12-04 13:50:00,22.7,22.8,22.67,22.67,5300.0,22.7,22.8,22.67,22.67,5300.0
2008-12-04 14:00:00,22.65,22.78,22.65,22.73,7900.0,22.65,22.78,22.65,22.73,7900.0
2008-12-04 14:10:00,22.73,22.75,22.55,22.56,14500.0,22.73,22.75,22.55,22.56,14500.0
2008-12-04 14:20:00,22.54,22.65,22.54,22.55,18300.0,22.54,22.65,22.54,22.55,18300.0
2008-12-04 14:30:00,22.57,22.69,22.54,22.67,37500.0,22.57,22.69,22.54,22.67,37500.0
2008-12-04 14:40:00,22.67,22.77,22.58,22.72,22300.0,22.67,22.77,22.58,22.72,22300.0
2008-12-04 14:50:00,22.73,22.8,22.66,22.66,20700.0,22.73,22.8,22.66,22.66,20700.0
2008-12-04 15:00:00,22.65,22.68,22.39,22.43,39200.0,22.65,22.68,22.39,22.43,39200.0
2008-12-04 15:10:00,22.44,22.53,22.2,22.3,51600.0,22.44,22.53,22.2,22.3,51600.0
2008-12-04 15:20:00,22.34,22.34,21.97,22.01,59900.0,22.34,22.34,21.97,22.01,59900.0
2008-12-04 15:30:00,22.01,22.14,21.87,21.96,55800.0,22.01,22.14,21.87,21.96,55800.0
2008-12-04 15:40:00,21.95,22.46,21.95,22.35,100700.0,21.95,22.46,21.95,22.35,100700.0
2008-12-04 15:50:00,22.35,22.52,22.3,22.34,185300.0,22.35,22.52,22.3,22.34,185300.0
2008-12-05 09:30:00,22.17,22.44,21.86,22.17,20100.0,22.17,22.44,21.86,22.17,20100.0
2008-12-05 09:40:00,22.22,22.35,21.85,21.85,19800.0,22.22,22.35,21.85,21.85,19800.0
2008-12-05 09:50:00,21.9,22.03,21.73,21.73,18600.0,21.9,22.03,21.73,21.73,18600.0
2008-12-05 10:00:00,21.73,21.75,21.5,21.54,37300.0,21.73,21.75,21.5,21.54,37300.0
2008-12-05 10:10:00,21.57,21.57,21.35,21.38,27400.0,21.57,21.57,21.35,21.38,27400.0
2008-12-05 10:20:00,21.38,21.54,21.31,21.47,41100.0,21.38,21.54,21.31,21.47,41100.0
2008-12-05 10:30:00,21.46,21.64,21.44,21.62,9000.0,21.46,21.64,21.44,21.62,9000.0
2008-12-05 10:40:00,21.59,21.9,21.54,21.9,16600.0,21.59,21.9,21.54,21.9,16600.0
2008-12-05 10:50:00,21.9,21.97,21.82,21.91,24500.0,21.9,21.97,21.82,21.91,24500.0
2008-12-05 11:00:00,21.91,21.94,21.65,21.77,33400.0,21.91,21.94,21.65,21.77,33400.0
2008-12-05 11:10:00,21.77,21.95,21.72,21.92,23100.0,21.77,21.95,21.72,21.92,23100.0
2008-12-05 11:20:00,21.9,21.9,21.65,21.69,14300.0,21.9,21.9,21.65,21.69,14300.0
2008-12-05 11:30:00,21.68,22.0,21.63,22.0,23300.0,21.68,22.0,21.63,22.0,23300.0
2008-12-05 11:40:00,22.0,22.17,21.96,22.12,29500.0,22.0,22.17,21.96,22.12,29500.0
2008-12-05 11:50:00,22.12,22.35,22.12,22.33,45600.0,22.12,22.35,22.12,22.33,45600.0
2008-12-05 12:00:00,22.35,22.48,22.26,22.46,34100.0,22.35,22.48,22.26,22.46,34100.0
2008-12-05 12:10:00,22.48,22.57,22.43,22.57,35800.0,22.48,22.57,22.43,22.57,35800.0
2008-12-05 12:20:00,22.54,22.67,22.54,22.64,22400.0,22.54,22.67,22.54,22.64,22400.0
2008-12-05 12:30:00,22.64,22.65,22.55,22.58,35000.0,22.64,22.65,22.55,22.58,35000.0
2008-12-05 12:40:00,22.57,22.67,22.55,22.64,20100.0,22.57,22.67,22.55,22.64,20100.0
2008-12-05 12:50:00,22.65,22.73,22.59,22.69,19000.0,22.65,22.73,22.59,22.69,19000.0
2008-12-05 13:00:00,22.7,22.88,22.69,22.85,21600.0,22.7,22.88,22.69,22.85,21600.0
2008-12-05 13:10:00,22.86,22.98,22.84,22.84,17400.0,22.86,22.98,22.84,22.84,17400.0
2008-12-05 13:20:00,22.86,23.02,22.82,22.91,9300.0,22.86,23.02,22.82,22.91,9300.0
2008-12-05 13:30:00,22.9,23.11,22.9,23.11,15400.0,22.9,23.11,22.9,23.11,15400.0
2008-12-05 13:40:00,23.07,23.44,23.03,23.35,29400.0,23.07,23.44,23.03,23.35,29400.0
2008-12-05 13:50:00,23.4,23.77,23.35,23.5,47800.0,23.4,23.77,23.35,23.5,47800.0
2008-12-05 14:00:00,23.51,23.61,23.06,23.06,34900.0,23.51,23.61,23.06,23.06,34900.0
2008-12-05 14:10:00,23.06,23.16,22.98,23.07,25200.0,23.06,23.16,22.98,23.07,25200.0
2008-12-05 14:20:00,23.09,23.27,23.03,23.19,15500.0,23.09,23.27,23.03,23.19,15500.0
2008-12-05 14:30:00,23.16,23.56,23.06,23.53,29400.0,23.16,23.56,23.06,23.53,29400.0
2008-12-05 14:40:00,23.53,24.0,23.51,23.88,130500.0,23.53,24.0,23.51,23.88,130500.0
2008-12-05 14:50:00,23.91,23.93,23.71,23.78,46500.0,23.91,23.93,23.71,23.78,46500.0
2008-12-05 15:00:00,23.76,23.87,23.47,23.68,53100.0,23.76,23.87,23.47,23.68,53100.0
2008-12-05 15:10:00,23.65,23.78,23.6,23.75,34800.0,23.65,23.78,23.6,23.75,34800.0
2008-12-05 15:20:00,23.73,23.75,23.56,23.71,35400.0,23.73,23.75,23.56,23.71,35400.0
2008-12-05 15:30:00,23.71,24.01,23.69,23.99,78100.0,23.71,24.01,23.69,23.99,78100.0
2008-12-05 15:40:00,23.98,24.1,23.72,23.85,117400.0,23.98,24.1,23.72,23.85,117400.0
2008-12-05 15:50:00,23.86,24.05,23.83,24.05,216500.0,23.86,24.05,23.83,24.05,216500.0
2008-12-08 09:30:00,24.37,24.52,23.8,24.39,35900.0,24.37,24.52,23.8,24.39,35900.0
2008-12-08 09:40:00,24.39,24.89,24.37,24.87,32400.0,24.39,24.89,24.37,24.87,32400.0
2008-12-08 09:50:00,24.82,24.86,24.46,24.63,24600.0,24.82,24.86,24.46,24.63,24600.0
2008-12-08 10:00:00,24.64,24.65,24.51,24.59,41000.0,24.64,24.65,24.51,24.59,41000.0
2008-12-08 10:10:00,24.58,24.63,24.46,24.55,58700.0,24.58,24.63,24.46,24.55,58700.0
2008-12-08 10:20:00,24.55,24.65,24.52,24.61,39000.0,24.55,24.65,24.52,24.61,39000.0
2008-12-08 10:30:00,24.62,24.71,24.5,24.68,38200.0,24.62,24.71,24.5,24.68,38200.0
2008-12-08 10:40:00,24.69,24.92,24.69,24.73,22300.0,24.69,24.92,24.69,24.73,22300.0
2008-12-08 10:50:00,24.72,24.88,24.6,24.69,42100.0,24.72,24.88,24.6,24.69,42100.0
2008-12-08 11:00:00,24.68,24.81,24.68,24.81,53300.0,24.68,24.81,24.68,24.81,53300.0
2008-12-08 11:10:00,24.8,24.91,24.72,24.88,35500.0,24.8,24.91,24.72,24.88,35500.0
2008-12-08 11:20:00,24.85,24.89,24.75,24.85,32100.0,24.85,24.89,24.75,24.85,32100.0
2008-12-08 11:30:00,24.86,25.18,24.75,25.13,60900.0,24.86,25.18,24.75,25.13,60900.0
2008-12-08 11:40:00,25.1,25.19,25.02,25.15,32500.0,25.1,25.19,25.02,25.15,32500.0
2008-12-08 11:50:00,25.14,25.16,24.97,25.03,31200.0,25.14,25.16,24.97,25.03,31200.0
2008-12-08 12:00:00,25.03,25.12,25.01,25.1,17200.0,25.03,25.12,25.01,25.1,17200.0
2008-12-08 12:10:00,25.09,25.1,24.82,24.87,30200.0,25.09,25.1,24.82,24.87,30200.0
2008-12-08 12:20:00,24.88,25.05,24.82,25.04,15100.0,24.88,25.05,24.82,25.04,15100.0
2008-12-08 12:30:00,25.05,25.1,25.02,25.02,22300.0,25.05,25.1,25.02,25.02,22300.0
2008-12-08 12:40:00,25.05,25.05,24.94,24.95,7600.0,25.05,25.05,24.94,24.95,7600.0
2008-12-08 12:50:00,24.94,24.97,24.83,24.87,11300.0,24.94,24.97,24.83,24.87,11300.0
2008-12-08 13:00:00,24.87,25.05,24.87,24.99,17700.0,24.87,25.05,24.87,24.99,17700.0
2008-12-08 13:10:00,25.0,25.05,24.95,24.98,27500.0,25.0,25.05,24.95,24.98,27500.0
2008-12-08 13:20:00,24.99,25.05,24.94,24.99,28400.0,24.99,25.05,24.94,24.99,28400.0
2008-12-08 13:30:00,24.95,24.97,24.75,24.86,40800.0,24.95,24.97,24.75,24.86,40800.0
2008-12-08 13:40:00,24.85,24.95,24.73,24.81,33800.0,24.85,24.95,24.73,24.81,33800.0
2008-12-08 13:50:00,24.81,24.85,24.7,24.75,37200.0,24.81,24.85,24.7,24.75,37200.0
2008-12-08 14:00:00,24.75,24.94,24.73,24.91,19800.0,24.75,24.94,24.73,24.91,19800.0
2008-12-08 14:10:00,24.92,25.0,24.79,24.82,21000.0,24.92,25.0,24.79,24.82,21000.0
2008-12-08 14:20:00,24.82,24.94,24.82,24.88,21800.0,24.82,24.94,24.82,24.88,21800.0
2008-12-08 14:30:00,24.88,25.0,24.83,24.97,22300.0,24.88,25.0,24.83,24.97,22300.0
2008-12-08 14:40:00,24.98,25.24,24.98,25.21,32300.0,24.98,25.24,24.98,25.21,32300.0
2008-12-08 14:50:00,25.19,25.28,25.14,25.28,32200.0,25.19,25.28,25.14,25.28,32200.0
2008-12-08 15:00:00,25.25,25.25,25.1,25.24,26200.0,25.25,25.25,25.1,25.24,26200.0
2008-12-08 15:10:00,25.23,25.3,25.08,25.14,43300.0,25.23,25.3,25.08,25.14,43300.0
2008-12-08 15:20:00,25.15,25.17,24.97,25.05,46800.0,25.15,25.17,24.97,25.05,46800.0
2008-12-08 15:30:00,25.07,25.12,24.95,24.96,53400.0,25.07,25.12,24.95,24.96,53400.0
2008-12-08 15:40:00,24.95,25.1,24.72,24.72,86500.0,24.95,25.1,24.72,24.72,86500.0
2008-12-08 15:50:00,24.75,25.14,24.75,25.05,143600.0,24.75,25.14,24.75,25.05,143600.0
2008-12-09 09:30:00,24.27,25.0,24.25,24.72,40900.0,24.27,25.0,24.25,24.72,40900.0
2008-12-09 09:40:00,24.72,24.76,24.49,24.73,30600.0,24.72,24.76,24.49,24.73,30600.0
2008-12-09 09:50:00,24.73,25.06,24.71,24.95,46500.0,24.73,25.06,24.71,24.95,46500.0
2008-12-09 10:00:00,24.95,25.15,24.87,24.87,62300.0,24.95,25.15,24.87,24.87,62300.0
2008-12-09 10:10:00,24.89,25.45,24.86,25.44,43000.0,24.89,25.45,24.86,25.44,43000.0
2008-12-09 10:20:00,25.44,25.5,25.2,25.22,29500.0,25.44,25.5,25.2,25.22,29500.0
2008-12-09 10:30:00,25.23,25.5,25.2,25.32,42800.0,25.23,25.5,25.2,25.32,42800.0
2008-12-09 10:40:00,25.32,25.59,25.26,25.41,21500.0,25.32,25.59,25.26,25.41,21500.0
2008-12-09 10:50:00,25.41,25.68,25.41,25.5,18400.0,25.41,25.68,25.41,25.5,18400.0
2008-12-09 11:00:00,25.48,25.55,25.31,25.31,16900.0,25.48,25.55,25.31,25.31,16900.0
2008-12-09 11:10:00,25.31,25.36,25.12,25.36,37900.0,25.31,25.36,25.12,25.36,37900.0
2008-12-09 11:20:00,25.36,25.4,25.13,25.13,11400.0,25.36,25.4,25.13,25.13,11400.0
2008-12-09 11:30:00,25.16,25.2,24.99,24.99,12800.0,25.16,25.2,24.99,24.99,12800.0
2008-12-09 11:40:00,24.99,25.08,24.94,25.01,28500.0,24.99,25.08,24.94,25.01,28500.0
2008-12-09 11:50:00,25.0,25.07,24.9,25.03,21000.0,25.0,25.07,24.9,25.03,21000.0
2008-12-09 12:00:00,25.03,25.31,25.02,25.24,26000.0,25.03,25.31,25.02,25.24,26000.0
2008-12-09 12:10:00,25.25,25.34,25.13,25.18,18700.0,25.25,25.34,25.13,25.18,18700.0
2008-12-09 12:20:00,25.18,25.18,24.95,24.96,14500.0,25.18,25.18,24.95,24.96,14500.0
2008-12-09 12:30:00,24.97,25.19,24.97,25.19,19900.0,24.97,25.19,24.97,25.19,19900.0
2008-12-09 12:40:00,25.18,25.29,25.12,25.12,15400.0,25.18,25.29,25.12,25.12,15400.0
2008-12-09 12:50:00,25.11,25.12,24.88,24.88,6700.0,25.11,25.12,24.88,24.88,6700.0
2008-12-09 13:00:00,24.91,24.91,24.72,24.87,12500.0,24.91,24.91,24.72,24.87,12500.0
2008-12-09 13:10:00,24.86,24.86,24.54,24.61,18900.0,24.86,24.86,24.54,24.61,18900.0
2008-12-09 13:20:00,24.58,24.7,24.53,24.53,13600.0,24.58,24.7,24.53,24.53,13600.0
2008-12-09 13:30:00,24.55,24.75,24.52,24.75,44200.0,24.55,24.75,24.52,24.75,44200.0
2008-12-09 13:40:00,24.75,25.06,24.7,25.06,41900.0,24.75,25.06,24.7,25.06,41900.0
2008-12-09 13:50:00,25.07,25.07,24.79,24.81,16200.0,25.07,25.07,24.79,24.81,16200.0
2008-12-09 14:00:00,24.81,24.82,24.45,24.45,24900.0,24.81,24.82,24.45,24.45,24900.0
2008-12-09 14:10:00,24.46,24.48,24.34,24.46,24700.0,24.46,24.48,24.34,24.46,24700.0
2008-12-09 14:20:00,24.48,24.49,24.16,24.24,30600.0,24.48,24.49,24.16,24.24,30600.0
2008-12-09 14:30:00,24.24,24.35,24.19,24.29,28100.0,24.24,24.35,24.19,24.29,28100.0
2008-12-09 14:40:00,24.33,24.58,24.33,24.55,36800.0,24.33,24.58,24.33,24.55,36800.0
2008-12-09 14:50:00,24.54,24.66,24.41,24.65,27200.0,24.54,24.66,24.41,24.65,27200.0
2008-12-09 15:00:00,24.65,24.74,24.58,24.74,43200.0,24.65,24.74,24.58,24.74,43200.0
2008-12-09 15:10:00,24.71,24.74,24.52,24.74,19000.0,24.71,24.74,24.52,24.74,19000.0
2008-12-09 15:20:00,24.71,24.82,24.35,24.37,21400.0,24.71,24.82,24.35,24.37,21400.0
2008-12-09 15:30:00,24.36,24.61,24.31,24.53,47200.0,24.36,24.61,24.31,24.53,47200.0
2008-12-09 15:40:00,24.52,24.81,24.5,24.6,32000.0,24.52,24.81,24.5,24.6,32000.0
2008-12-09 15:50:00,24.58,24.7,24.38,24.47,64300.0,24.58,24.7,24.38,24.47,64300.0
2008-12-10 09:30:00,24.71,25.61,24.71,25.27,45100.0,24.71,25.61,24.71,25.27,45100.0
2008-12-10 09:40:00,25.25,25.3,24.73,24.8,48300.0,25.25,25.3,24.73,24.8,48300.0
2008-12-10 09:50:00,24.76,25.11,24.71,24.99,33600.0,24.76,25.11,24.71,24.99,33600.0
2008-12-10 10:00:00,25.06,25.24,25.03,25.18,23300.0,25.06,25.24,25.03,25.18,23300.0
2008-12-10 10:10:00,25.21,25.34,25.08,25.3,27900.0,25.21,25.34,25.08,25.3,27900.0
2008-12-10 10:20:00,25.29,25.34,25.02,25.02,31100.0,25.29,25.34,25.02,25.02,31100.0
2008-12-10 10:30:00,25.01,25.18,25.0,25.15,53400.0,25.01,25.18,25.0,25.15,53400.0
2008-12-10 10:40:00,25.13,25.25,25.13,25.16,22400.0,25.13,25.25,25.13,25.16,22400.0
2008-12-10 10:50:00,25.14,25.21,25.09,25.15,41000.0,25.14,25.21,25.09,25.15,41000.0
2008-12-10 11:00:00,25.13,25.35,25.13,25.2,21700.0,25.13,25.35,25.13,25.2,21700.0
2008-12-10 11:10:00,25.19,25.29,25.19,25.27,16300.0,25.19,25.29,25.19,25.27,16300.0
2008-12-10 11:20:00,25.27,25.46,25.25,25.46,18900.0,25.27,25.46,25.25,25.46,18900.0
2008-12-10 11:30:00,25.45,25.51,25.41,25.45,28700.0,25.45,25.51,25.41,25.45,28700.0
2008-12-10 11:40:00,25.46,25.74,25.45,25.74,35200.0,25.46,25.74,25.45,25.74,35200.0
2008-12-10 11:50:00,25.72,25.76,25.61,25.64,81000.0,25.72,25.76,25.61,25.64,81000.0
2008-12-10 12:00:00,25.63,25.65,25.56,25.63,48300.0,25.63,25.65,25.56,25.63,48300.0
2008-12-10 12:10:00,25.61,25.89,25.61,25.81,58800.0,25.61,25.89,25.61,25.81,58800.0
2008-12-10 12:20:00,25.82,25.85,25.76,25.84,75500.0,25.82,25.85,25.76,25.84,75500.0
2008-12-10 12:30:00,25.81,25.84,25.68,25.84,48400.0,25.81,25.84,25.68,25.84,48400.0
2008-12-10 12:40:00,25.85,25.93,25.85,25.91,14400.0,25.85,25.93,25.85,25.91,14400.0
2008-12-10 12:50:00,25.9,25.93,25.75,25.86,58700.0,25.9,25.93,25.75,25.86,58700.0
2008-12-10 13:00:00,25.83,25.89,25.8,25.86,13300.0,25.83,25.89,25.8,25.86,13300.0
2008-12-10 13:10:00,25.88,25.99,25.88,25.96,18200.0,25.88,25.99,25.88,25.96,18200.0
2008-12-10 13:20:00,25.96,26.0,25.83,25.83,20800.0,25.96,26.0,25.83,25.83,20800.0
2008-12-10 13:30:00,25.86,25.93,25.82,25.86,13900.0,25.86,25.93,25.82,25.86,13900.0
2008-12-10 13:40:00,25.86,25.96,25.75,25.94,33200.0,25.86,25.96,25.75,25.94,33200.0
2008-12-10 13:50:00,25.91,25.92,25.65,25.67,88800.0,25.91,25.92,25.65,25.67,88800.0
2008-12-10 14:00:00,25.66,25.66,25.5,25.58,43000.0,25.66,25.66,25.5,25.58,43000.0
2008-12-10 14:10:00,25.58,25.6,25.42,25.45,56300.0,25.58,25.6,25.42,25.45,56300.0
2008-12-10 14:20:00,25.43,25.46,25.2,25.23,68400.0,25.43,25.46,25.2,25.23,68400.0
2008-12-10 14:30:00,25.22,25.33,25.19,25.32,66400.0,25.22,25.33,25.19,25.32,66400.0
2008-12-10 14:40:00,25.31,25.32,25.03,25.05,79600.0,25.31,25.32,25.03,25.05,79600.0
2008-12-10 14:50:00,25.04,25.19,25.03,25.13,54400.0,25.04,25.19,25.03,25.13,54400.0
2008-12-10 15:00:00,25.13,25.15,24.97,24.99,71100.0,25.13,25.15,24.97,24.99,71100.0
2008-12-10 15:10:00,24.99,25.03,24.91,24.97,45800.0,24.99,25.03,24.91,24.97,45800.0
2008-12-10 15:20:00,24.95,25.02,24.91,25.01,52400.0,24.95,25.02,24.91,25.01,52400.0
2008-12-10 15:30:00,25.01,25.01,24.85,24.85,51100.0,25.01,25.01,24.85,24.85,51100.0
2008-12-10 15:40:00,24.88,25.0,24.87,24.94,46800.0,24.88,25.0,24.87,24.94,46800.0
2008-12-10 15:50:00,24.94,25.03,24.89,25.02,101200.0,24.94,25.03,24.89,25.02,101200.0
2008-12-11 09:30:00,24.97,25.86,24.65,25.05,23400.0,24.97,25.86,24.65,25.05,23400.0
2008-12-11 09:40:00,25.14,25.28,25.02,25.14,27000.0,25.14,25.28,25.02,25.14,27000.0
2008-12-11 09:50:00,25.12,25.38,25.12,25.36,57500.0,25.12,25.38,25.12,25.36,57500.0
2008-12-11 10:00:00,25.36,25.44,25.36,25.38,52300.0,25.36,25.44,25.36,25.38,52300.0
2008-12-11 10:10:00,25.38,25.39,25.25,25.32,24300.0,25.38,25.39,25.25,25.32,24300.0
2008-12-11 10:20:00,25.34,25.35,25.2,25.23,28500.0,25.34,25.35,25.2,25.23,28500.0
2008-12-11 10:30:00,25.27,25.34,25.24,25.32,28200.0,25.27,25.34,25.24,25.32,28200.0
2008-12-11 10:40:00,25.33,25.34,25.26,25.31,19400.0,25.33,25.34,25.26,25.31,19400.0
2008-12-11 10:50:00,25.32,25.34,25.15,25.18,13700.0,25.32,25.34,25.15,25.18,13700.0
2008-12-11 11:00:00,25.17,25.32,25.06,25.3,25900.0,25.17,25.32,25.06,25.3,25900.0
2008-12-11 11:10:00,25.31,25.57,25.3,25.56,36100.0,25.31,25.57,25.3,25.56,36100.0
2008-12-11 11:20:00,25.57,25.66,25.48,25.55,44800.0,25.57,25.66,25.48,25.55,44800.0
2008-12-11 11:30:00,25.56,25.64,25.51,25.64,34700.0,25.56,25.64,25.51,25.64,34700.0
2008-12-11 11:40:00,25.65,26.04,25.64,26.01,63400.0,25.65,26.04,25.64,26.01,63400.0
2008-12-11 11:50:00,26.01,26.06,25.82,25.85,38000.0,26.01,26.06,25.82,25.85,38000.0
2008-12-11 12:00:00,25.86,25.88,25.78,25.8,27600.0,25.86,25.88,25.78,25.8,27600.0
2008-12-11 12:10:00,25.8,25.8,25.72,25.75,22600.0,25.8,25.8,25.72,25.75,22600.0
2008-12-11 12:20:00,25.75,25.76,25.7,25.72,16000.0,25.75,25.76,25.7,25.72,16000.0
2008-12-11 12:30:00,25.71,25.87,25.71,25.85,14500.0,25.71,25.87,25.71,25.85,14500.0
2008-12-11 12:40:00,25.83,25.9,25.83,25.89,9000.0,25.83,25.9,25.83,25.89,9000.0
2008-12-11 12:50:00,25.87,25.97,25.85,25.93,16200.0,25.87,25.97,25.85,25.93,16200.0
2008-12-11 13:00:00,25.91,25.95,25.84,25.85,18800.0,25.91,25.95,25.84,25.85,18800.0
2008-12-11 13:10:00,25.83,25.84,25.72,25.79,10100.0,25.83,25.84,25.72,25.79,10100.0
2008-12-11 13:20:00,25.76,25.8,25.73,25.8,23400.0,25.76,25.8,25.73,25.8,23400.0
2008-12-11 13:30:00,25.8,25.8,25.77,25.8,20100.0,25.8,25.8,25.77,25.8,20100.0
2008-12-11 13:40:00,25.79,25.84,25.75,25.77,22700.0,25.79,25.84,25.75,25.77,22700.0
2008-12-11 13:50:00,25.77,25.78,25.52,25.61,20300.0,25.77,25.78,25.52,25.61,20300.0
2008-12-11 14:00:00,25.6,25.74,25.6,25.66,19800.0,25.6,25.74,25.6,25.66,19800.0
2008-12-11 14:10:00,25.64,25.65,25.5,25.55,10700.0,25.64,25.65,25.5,25.55,10700.0
2008-12-11 14:20:00,25.54,25.56,25.39,25.4,11000.0,25.54,25.56,25.39,25.4,11000.0
2008-12-11 14:30:00,25.4,25.45,25.28,25.28,12900.0,25.4,25.45,25.28,25.28,12900.0
2008-12-11 14:40:00,25.31,25.31,24.99,25.05,35800.0,25.31,25.31,24.99,25.05,35800.0
2008-12-11 14:50:00,25.03,25.06,24.75,24.87,33300.0,25.03,25.06,24.75,24.87,33300.0
2008-12-11 15:00:00,24.84,24.97,24.62,24.96,72800.0,24.84,24.97,24.62,24.96,72800.0
2008-12-11 15:10:00,24.96,24.96,24.71,24.8,34700.0,24.96,24.96,24.71,24.8,34700.0
2008-12-11 15:20:00,24.8,25.08,24.79,24.96,47700.0,24.8,25.08,24.79,24.96,47700.0
2008-12-11 15:30:00,24.92,24.98,24.56,24.61,48700.0,24.92,24.98,24.56,24.61,48700.0
2008-12-11 15:40:00,24.59,24.8,24.54,24.64,72600.0,24.59,24.8,24.54,24.64,72600.0
2008-12-11 15:50:00,24.64,24.72,24.5,24.65,105500.0,24.64,24.72,24.5,24.65,105500.0
2008-12-12 09:30:00,25.0,25.0,24.21,24.35,25500.0,25.0,25.0,24.21,24.35,25500.0
2008-12-12 09:40:00,24.35,24.35,24.0,24.11,23600.0,24.35,24.35,24.0,24.11,23600.0
2008-12-12 09:50:00,24.17,24.79,24.08,24.67,31500.0,24.17,24.79,24.08,24.67,31500.0
2008-12-12 10:00:00,24.66,24.93,24.66,24.83,19300.0,24.66,24.93,24.66,24.83,19300.0
2008-12-12 10:10:00,24.85,24.85,24.46,24.48,16400.0,24.85,24.85,24.46,24.48,16400.0
2008-12-12 10:20:00,24.45,24.74,24.44,24.74,7700.0,24.45,24.74,24.44,24.74,7700.0
2008-12-12 10:30:00,24.71,24.82,24.64,24.82,7400.0,24.71,24.82,24.64,24.82,7400.0
2008-12-12 10:40:00,24.76,25.01,24.75,24.98,10400.0,24.76,25.01,24.75,24.98,10400.0
2008-12-12 10:50:00,24.99,25.25,24.99,25.25,9700.0,24.99,25.25,24.99,25.25,9700.0
2008-12-12 11:00:00,25.2,25.27,24.97,25.15,14500.0,25.2,25.27,24.97,25.15,14500.0
2008-12-12 11:10:00,25.12,25.15,24.96,24.96,10600.0,25.12,25.15,24.96,24.96,10600.0
2008-12-12 11:20:00,25.0,25.0,24.9,24.91,5900.0,25.0,25.0,24.9,24.91,5900.0
2008-12-12 11:30:00,24.89,25.11,24.84,24.92,12900.0,24.89,25.11,24.84,24.92,12900.0
2008-12-12 11:40:00,24.9,25.14,24.9,25.12,18300.0,24.9,25.14,24.9,25.12,18300.0
2008-12-12 11:50:00,25.1,25.15,25.05,25.06,9000.0,25.1,25.15,25.05,25.06,9000.0
2008-12-12 12:00:00,25.1,25.2,25.0,25.09,11300.0,25.1,25.2,25.0,25.09,11300.0
2008-12-12 12:10:00,25.06,25.15,25.01,25.1,8900.0,25.06,25.15,25.01,25.1,8900.0
2008-12-12 12:20:00,25.1,25.16,25.05,25.09,6200.0,25.1,25.16,25.05,25.09,6200.0
2008-12-12 12:30:00,25.11,25.24,25.03,25.24,13300.0,25.11,25.24,25.03,25.24,13300.0
2008-12-12 12:40:00,25.24,25.4,25.23,25.34,10500.0,25.24,25.4,25.23,25.34,10500.0
2008-12-12 12:50:00,25.36,25.72,25.36,25.6,27100.0,25.36,25.72,25.36,25.6,27100.0
2008-12-12 13:00:00,25.61,25.71,25.35,25.41,13100.0,25.61,25.71,25.35,25.41,13100.0
2008-12-12 13:10:00,25.43,25.53,25.3,25.5,13800.0,25.43,25.53,25.3,25.5,13800.0
2008-12-12 13:20:00,25.51,25.69,25.41,25.51,10400.0,25.51,25.69,25.41,25.51,10400.0
2008-12-12 13:30:00,25.54,25.57,25.27,25.32,26100.0,25.54,25.57,25.27,25.32,26100.0
2008-12-12 13:40:00,25.35,25.35,25.16,25.23,14200.0,25.35,25.35,25.16,25.23,14200.0
2008-12-12 13:50:00,25.19,25.23,25.06,25.21,14600.0,25.19,25.23,25.06,25.21,14600.0
2008-12-12 14:00:00,25.19,25.52,25.17,25.34,12400.0,25.19,25.52,25.17,25.34,12400.0
2008-12-12 14:10:00,25.36,25.43,25.19,25.19,12600.0,25.36,25.43,25.19,25.19,12600.0
2008-12-12 14:20:00,25.16,25.24,24.98,25.24,24300.0,25.16,25.24,24.98,25.24,24300.0
2008-12-12 14:30:00,25.16,25.48,24.98,25.45,26000.0,25.16,25.48,24.98,25.45,26000.0
2008-12-12 14:40:00,25.49,25.5,25.31,25.4,14400.0,25.49,25.5,25.31,25.4,14400.0
2008-12-12 14:50:00,25.42,25.73,25.42,25.65,34800.0,25.42,25.73,25.42,25.65,34800.0
2008-12-12 15:00:00,25.65,25.85,25.61,25.7,25000.0,25.65,25.85,25.61,25.7,25000.0
2008-12-12 15:10:00,25.7,25.72,25.36,25.37,32700.0,25.7,25.72,25.36,25.37,32700.0
2008-12-12 15:20:00,25.36,25.69,25.32,25.59,29400.0,25.36,25.69,25.32,25.59,29400.0
2008-12-12 15:30:00,25.58,25.69,25.4,25.66,32100.0,25.58,25.69,25.4,25.66,32100.0
2008-12-12 15:40:00,25.66,25.69,25.41,25.55,50600.0,25.66,25.69,25.41,25.55,50600.0
2008-12-12 15:50:00,25.56,25.92,25.52,25.8,127700.0,25.56,25.92,25.52,25.8,127700.0
2008-12-15 09:30:00,26.0,26.19,25.52,25.62,18400.0,26.0,26.19,25.52,25.62,18400.0
2008-12-15 09:40:00,25.62,25.73,25.56,25.6,16500.0,25.62,25.73,25.56,25.6,16500.0
2008-12-15 09:50:00,25.6,25.61,25.28,25.33,24500.0,25.6,25.61,25.28,25.33,24500.0
2008-12-15 10:00:00,25.32,25.38,25.16,25.16,16700.0,25.32,25.38,25.16,25.16,16700.0
2008-12-15 10:10:00,25.15,25.16,24.98,25.03,16600.0,25.15,25.16,24.98,25.03,16600.0
2008-12-15 10:20:00,25.04,25.18,24.96,25.18,18300.0,25.04,25.18,24.96,25.18,18300.0
2008-12-15 10:30:00,25.17,25.17,24.93,25.06,18800.0,25.17,25.17,24.93,25.06,18800.0
2008-12-15 10:40:00,25.08,25.1,24.85,24.89,12800.0,25.08,25.1,24.85,24.89,12800.0
2008-12-15 10:50:00,24.88,24.9,24.76,24.82,12000.0,24.88,24.9,24.76,24.82,12000.0
2008-12-15 11:00:00,24.82,24.89,24.73,24.87,87300.0,24.82,24.89,24.73,24.87,87300.0
2008-12-15 11:10:00,24.87,25.06,24.86,24.88,26100.0,24.87,25.06,24.86,24.88,26100.0
2008-12-15 11:20:00,24.86,24.94,24.8,24.83,30800.0,24.86,24.94,24.8,24.83,30800.0
2008-12-15 11:30:00,24.82,24.91,24.73,24.82,25500.0,24.82,24.91,24.73,24.82,25500.0
2008-12-15 11:40:00,24.85,25.03,24.81,25.03,31300.0,24.85,25.03,24.81,25.03,31300.0
2008-12-15 11:50:00,25.03,25.09,25.01,25.07,15400.0,25.03,25.09,25.01,25.07,15400.0
2008-12-15 12:00:00,25.05,25.23,25.03,25.23,16000.0,25.05,25.23,25.03,25.23,16000.0
2008-12-15 12:10:00,25.25,25.28,25.12,25.15,7900.0,25.25,25.28,25.12,25.15,7900.0
2008-12-15 12:20:00,25.15,25.18,25.11,25.14,4700.0,25.15,25.18,25.11,25.14,4700.0
2008-12-15 12:30:00,25.12,25.15,25.05,25.07,24200.0,25.12,25.15,25.05,25.07,24200.0
2008-12-15 12:40:00,25.09,25.1,25.04,25.09,9800.0,25.09,25.1,25.04,25.09,9800.0
2008-12-15 12:50:00,25.09,25.14,25.09,25.14,6700.0,25.09,25.14,25.09,25.14,6700.0
2008-12-15 13:00:00,25.12,25.16,24.99,25.02,27900.0,25.12,25.16,24.99,25.02,27900.0
2008-12-15 13:10:00,25.0,25.03,24.95,24.99,12200.0,25.0,25.03,24.95,24.99,12200.0
2008-12-15 13:20:00,24.99,25.2,24.99,25.2,38900.0,24.99,25.2,24.99,25.2,38900.0
2008-12-15 13:30:00,25.18,25.25,25.17,25.18,12900.0,25.18,25.25,25.17,25.18,12900.0
2008-12-15 13:40:00,25.21,25.24,25.12,25.16,26400.0,25.21,25.24,25.12,25.16,26400.0
2008-12-15 13:50:00,25.12,25.14,25.05,25.1,8900.0,25.12,25.14,25.05,25.1,8900.0
2008-12-15 14:00:00,25.12,25.26,25.12,25.21,8500.0,25.12,25.26,25.12,25.21,8500.0
2008-12-15 14:10:00,25.22,25.24,25.13,25.21,6300.0,25.22,25.24,25.13,25.21,6300.0
2008-12-15 14:20:00,25.23,25.29,25.18,25.18,9600.0,25.23,25.29,25.18,25.18,9600.0
2008-12-15 14:30:00,25.18,25.22,25.15,25.19,16200.0,25.18,25.22,25.15,25.19,16200.0
2008-12-15 14:40:00,25.21,25.22,25.07,25.11,11800.0,25.21,25.22,25.07,25.11,11800.0
2008-12-15 14:50:00,25.09,25.12,25.05,25.05,14700.0,25.09,25.12,25.05,25.05,14700.0
2008-12-15 15:00:00,25.05,25.09,25.02,25.03,29400.0,25.05,25.09,25.02,25.03,29400.0
2008-12-15 15:10:00,25.03,25.03,24.89,24.91,39600.0,25.03,25.03,24.89,24.91,39600.0
2008-12-15 15:20:00,24.91,24.98,24.89,24.98,36100.0,24.91,24.98,24.89,24.98,36100.0
2008-12-15 15:30:00,24.98,25.32,24.93,25.18,26300.0,24.98,25.32,24.93,25.18,26300.0
2008-12-15 15:40:00,25.16,25.55,25.11,25.43,66800.0,25.16,25.55,25.11,25.43,66800.0
2008-12-15 15:50:00,25.43,25.43,25.16,25.17,120500.0,25.43,25.43,25.16,25.17,120500.0
2008-12-16 09:30:00,25.5,25.96,25.16,25.57,30100.0,25.5,25.96,25.16,25.57,30100.0
2008-12-16 09:40:00,25.6,25.69,25.56,25.65,22000.0,25.6,25.69,25.56,25.65,22000.0
2008-12-16 09:50:00,25.68,25.7,25.56,25.61,15700.0,25.68,25.7,25.56,25.61,15700.0
2008-12-16 10:00:00,25.59,25.72,25.51,25.67,12200.0,25.59,25.72,25.51,25.67,12200.0
2008-12-16 10:10:00,25.62,25.66,25.54,25.56,15000.0,25.62,25.66,25.54,25.56,15000.0
2008-12-16 10:20:00,25.54,25.69,25.53,25.63,7000.0,25.54,25.69,25.53,25.63,7000.0
2008-12-16 10:30:00,25.63,25.7,25.61,25.65,16000.0,25.63,25.7,25.61,25.65,16000.0
2008-12-16 10:40:00,25.64,25.66,25.44,25.48,16500.0,25.64,25.66,25.44,25.48,16500.0
2008-12-16 10:50:00,25.49,25.51,25.23,25.28,44300.0,25.49,25.51,25.23,25.28,44300.0
2008-12-16 11:00:00,25.27,25.49,25.25,25.46,28300.0,25.27,25.49,25.25,25.46,28300.0
2008-12-16 11:10:00,25.46,25.63,25.45,25.63,22100.0,25.46,25.63,25.45,25.63,22100.0
2008-12-16 11:20:00,25.63,25.7,25.6,25.66,11500.0,25.63,25.7,25.6,25.66,11500.0
2008-12-16 11:30:00,25.67,25.78,25.66,25.76,17600.0,25.67,25.78,25.66,25.76,17600.0
2008-12-16 11:40:00,25.75,25.82,25.75,25.76,16000.0,25.75,25.82,25.75,25.76,16000.0
2008-12-16 11:50:00,25.82,25.93,25.77,25.86,15800.0,25.82,25.93,25.77,25.86,15800.0
2008-12-16 12:00:00,25.87,25.93,25.85,25.89,7500.0,25.87,25.93,25.85,25.89,7500.0
2008-12-16 12:10:00,25.91,25.96,25.9,25.94,8400.0,25.91,25.96,25.9,25.94,8400.0
2008-12-16 12:20:00,25.94,25.98,25.87,25.94,19800.0,25.94,25.98,25.87,25.94,19800.0
2008-12-16 12:30:00,25.94,25.99,25.9,25.98,13000.0,25.94,25.99,25.9,25.98,13000.0
2008-12-16 12:40:00,25.98,26.0,25.97,25.99,6100.0,25.98,26.0,25.97,25.99,6100.0
2008-12-16 12:50:00,26.0,26.0,25.88,25.9,9900.0,26.0,26.0,25.88,25.9,9900.0
2008-12-16 13:00:00,25.91,25.96,25.78,25.83,52800.0,25.91,25.96,25.78,25.83,52800.0
2008-12-16 13:10:00,25.84,25.88,25.75,25.8,12500.0,25.84,25.88,25.75,25.8,12500.0
2008-12-16 13:20:00,25.8,26.0,25.8,26.0,36200.0,25.8,26.0,25.8,26.0,36200.0
2008-12-16 13:30:00,25.99,26.17,25.98,26.09,38200.0,25.99,26.17,25.98,26.09,38200.0
2008-12-16 13:40:00,26.09,26.18,26.03,26.17,44800.0,26.09,26.18,26.03,26.17,44800.0
2008-12-16 13:50:00,26.15,26.18,25.93,26.1,44100.0,26.15,26.18,25.93,26.1,44100.0
2008-12-16 14:00:00,26.09,26.3,26.09,26.26,13200.0,26.09,26.3,26.09,26.26,13200.0
2008-12-16 14:10:00,26.26,26.26,26.14,26.18,5600.0,26.26,26.26,26.14,26.18,5600.0
2008-12-16 14:20:00,26.18,26.36,26.18,26.28,29900.0,26.18,26.36,26.18,26.28,29900.0
2008-12-16 14:30:00,26.26,26.6,26.26,26.55,47800.0,26.26,26.6,26.26,26.55,47800.0
2008-12-16 14:40:00,26.53,26.64,26.39,26.47,36600.0,26.53,26.64,26.39,26.47,36600.0
2008-12-16 14:50:00,26.48,26.62,26.4,26.57,22400.0,26.48,26.62,26.4,26.57,22400.0
2008-12-16 15:00:00,26.55,26.6,26.29,26.6,37000.0,26.55,26.6,26.29,26.6,37000.0
2008-12-16 15:10:00,26.59,26.99,26.57,26.92,84700.0,26.59,26.99,26.57,26.92,84700.0
2008-12-16 15:20:00,26.9,27.44,26.9,27.31,129200.0,26.9,27.44,26.9,27.31,129200.0
2008-12-16 15:30:00,27.33,27.51,27.11,27.34,177000.0,27.33,27.51,27.11,27.34,177000.0
2008-12-16 15:40:00,27.31,27.4,27.11,27.25,132400.0,27.31,27.4,27.11,27.25,132400.0
2008-12-16 15:50:00,27.27,27.99,27.27,27.87,216800.0,27.27,27.99,27.27,27.87,216800.0
2008-12-17 09:30:00,27.39,27.55,27.05,27.52,60600.0,27.39,27.55,27.05,27.52,60600.0
2008-12-17 09:40:00,27.52,27.77,27.52,27.75,82000.0,27.52,27.77,27.52,27.75,82000.0
2008-12-17 09:50:00,27.78,28.17,27.72,28.03,64200.0,27.78,28.17,27.72,28.03,64200.0
2008-12-17 10:00:00,28.03,28.19,27.95,28.17,84500.0,28.03,28.19,27.95,28.17,84500.0
2008-12-17 10:10:00,28.15,28.31,28.02,28.27,39100.0,28.15,28.31,28.02,28.27,39100.0
2008-12-17 10:20:00,28.27,28.39,28.1,28.2,63300.0,28.27,28.39,28.1,28.2,63300.0
2008-12-17 10:30:00,28.16,28.38,28.16,28.23,74100.0,28.16,28.38,28.16,28.23,74100.0
2008-12-17 10:40:00,28.22,28.4,28.15,28.2,46900.0,28.22,28.4,28.15,28.2,46900.0
2008-12-17 10:50:00,28.2,28.28,28.12,28.21,46000.0,28.2,28.28,28.12,28.21,46000.0
2008-12-17 11:00:00,28.19,28.21,28.0,28.05,59900.0,28.19,28.21,28.0,28.05,59900.0
2008-12-17 11:10:00,28.02,28.07,28.0,28.0,65700.0,28.02,28.07,28.0,28.0,65700.0
2008-12-17 11:20:00,28.01,28.04,28.0,28.04,25700.0,28.01,28.04,28.0,28.04,25700.0
2008-12-17 11:30:00,28.02,28.25,28.01,28.2,63800.0,28.02,28.25,28.01,28.2,63800.0
2008-12-17 11:40:00,28.18,28.2,28.0,28.0,31000.0,28.18,28.2,28.0,28.0,31000.0
2008-12-17 11:50:00,28.01,28.06,28.0,28.05,47000.0,28.01,28.06,28.0,28.05,47000.0
2008-12-17 12:00:00,28.04,28.3,28.02,28.3,22900.0,28.04,28.3,28.02,28.3,22900.0
2008-12-17 12:10:00,28.29,28.5,28.29,28.44,46400.0,28.29,28.5,28.29,28.44,46400.0
2008-12-17 12:20:00,28.43,28.44,28.25,28.29,60800.0,28.43,28.44,28.25,28.29,60800.0
2008-12-17 12:30:00,28.28,28.33,28.1,28.13,32700.0,28.28,28.33,28.1,28.13,32700.0
2008-12-17 12:40:00,28.13,28.21,28.08,28.1,40500.0,28.13,28.21,28.08,28.1,40500.0
2008-12-17 12:50:00,28.09,28.18,28.08,28.16,70600.0,28.09,28.18,28.08,28.16,70600.0
2008-12-17 13:00:00,28.17,28.21,28.1,28.16,63400.0,28.17,28.21,28.1,28.16,63400.0
2008-12-17 13:10:00,28.18,28.33,28.15,28.21,46700.0,28.18,28.33,28.15,28.21,46700.0
2008-12-17 13:20:00,28.23,28.32,28.15,28.16,29000.0,28.23,28.32,28.15,28.16,29000.0
2008-12-17 13:30:00,28.17,28.31,28.17,28.27,30400.0,28.17,28.31,28.17,28.27,30400.0
2008-12-17 13:40:00,28.26,28.4,28.23,28.3,66000.0,28.26,28.4,28.23,28.3,66000.0
2008-12-17 13:50:00,28.29,28.44,28.26,28.36,61500.0,28.29,28.44,28.26,28.36,61500.0
2008-12-17 14:00:00,28.36,28.45,28.3,28.4,67900.0,28.36,28.45,28.3,28.4,67900.0
2008-12-17 14:10:00,28.41,28.44,28.3,28.38,28700.0,28.41,28.44,28.3,28.38,28700.0
2008-12-17 14:20:00,28.42,28.44,28.15,28.2,47900.0,28.42,28.44,28.15,28.2,47900.0
2008-12-17 14:30:00,28.2,28.39,28.1,28.14,93600.0,28.2,28.39,28.1,28.14,93600.0
2008-12-17 14:40:00,28.14,28.34,28.1,28.33,45700.0,28.14,28.34,28.1,28.33,45700.0
2008-12-17 14:50:00,28.32,28.41,28.17,28.4,31600.0,28.32,28.41,28.17,28.4,31600.0
2008-12-17 15:00:00,28.44,28.58,28.33,28.36,63100.0,28.44,28.58,28.33,28.36,63100.0
2008-12-17 15:10:00,28.37,28.37,28.15,28.24,59200.0,28.37,28.37,28.15,28.24,59200.0
2008-12-17 15:20:00,28.23,28.27,27.91,27.99,73700.0,28.23,28.27,27.91,27.99,73700.0
2008-12-17 15:30:00,28.0,28.04,27.81,27.88,94100.0,28.0,28.04,27.81,27.88,94100.0
2008-12-17 15:40:00,27.88,28.0,27.78,27.95,79600.0,27.88,28.0,27.78,27.95,79600.0
2008-12-17 15:50:00,27.95,27.95,27.61,27.64,176000.0,27.95,27.95,27.61,27.64,176000.0
2008-12-18 09:30:00,28.25,28.64,27.91,28.56,109000.0,28.25,28.64,27.91,28.56,109000.0
2008-12-18 09:40:00,28.56,28.81,28.52,28.72,48500.0,28.56,28.81,28.52,28.72,48500.0
2008-12-18 09:50:00,28.75,28.78,28.38,28.52,63600.0,28.75,28.78,28.38,28.52,63600.0
2008-12-18 10:00:00,28.52,28.6,28.48,28.6,56700.0,28.52,28.6,28.48,28.6,56700.0
2008-12-18 10:10:00,28.58,28.9,28.58,28.82,51100.0,28.58,28.9,28.58,28.82,51100.0
2008-12-18 10:20:00,28.81,28.86,28.73,28.77,79000.0,28.81,28.86,28.73,28.77,79000.0
2008-12-18 10:30:00,28.77,29.09,28.77,29.07,55000.0,28.77,29.09,28.77,29.07,55000.0
2008-12-18 10:40:00,29.06,29.08,28.89,28.99,29400.0,29.06,29.08,28.89,28.99,29400.0
2008-12-18 10:50:00,29.0,29.01,28.75,28.78,28700.0,29.0,29.01,28.75,28.78,28700.0
2008-12-18 11:00:00,28.76,28.89,28.69,28.84,20100.0,28.76,28.89,28.69,28.84,20100.0
2008-12-18 11:10:00,28.85,28.85,28.53,28.56,59200.0,28.85,28.85,28.53,28.56,59200.0
2008-12-18 11:20:00,28.55,28.72,28.51,28.53,44000.0,28.55,28.72,28.51,28.53,44000.0
2008-12-18 11:30:00,28.53,28.57,28.34,28.39,17200.0,28.53,28.57,28.34,28.39,17200.0
2008-12-18 11:40:00,28.42,28.6,28.41,28.51,61600.0,28.42,28.6,28.41,28.51,61600.0
2008-12-18 11:50:00,28.52,28.64,28.48,28.63,72900.0,28.52,28.64,28.48,28.63,72900.0
2008-12-18 12:00:00,28.63,28.65,28.53,28.61,55300.0,28.63,28.65,28.53,28.61,55300.0
2008-12-18 12:10:00,28.64,28.87,28.59,28.83,52300.0,28.64,28.87,28.59,28.83,52300.0
2008-12-18 12:20:00,28.83,28.87,28.68,28.71,15100.0,28.83,28.87,28.68,28.71,15100.0
2008-12-18 12:30:00,28.71,28.86,28.69,28.76,9400.0,28.71,28.86,28.69,28.76,9400.0
2008-12-18 12:40:00,28.76,28.76,28.63,28.63,14200.0,28.76,28.76,28.63,28.63,14200.0
2008-12-18 12:50:00,28.62,28.63,28.53,28.54,10600.0,28.62,28.63,28.53,28.54,10600.0
2008-12-18 13:00:00,28.56,28.6,28.53,28.55,8400.0,28.56,28.6,28.53,28.55,8400.0
2008-12-18 13:10:00,28.56,28.7,28.54,28.67,22500.0,28.56,28.7,28.54,28.67,22500.0
2008-12-18 13:20:00,28.69,28.73,28.68,28.71,19600.0,28.69,28.73,28.68,28.71,19600.0
2008-12-18 13:30:00,28.71,28.79,28.62,28.66,32000.0,28.71,28.79,28.62,28.66,32000.0
2008-12-18 13:40:00,28.64,28.72,28.61,28.64,23200.0,28.64,28.72,28.61,28.64,23200.0
2008-12-18 13:50:00,28.66,28.74,28.66,28.71,35500.0,28.66,28.74,28.66,28.71,35500.0
2008-12-18 14:00:00,28.72,28.78,28.69,28.78,36300.0,28.72,28.78,28.69,28.78,36300.0
2008-12-18 14:10:00,28.78,28.79,28.52,28.55,24800.0,28.78,28.79,28.52,28.55,24800.0
2008-12-18 14:20:00,28.52,28.56,28.29,28.5,24400.0,28.52,28.56,28.29,28.5,24400.0
2008-12-18 14:30:00,28.5,28.53,28.43,28.48,20400.0,28.5,28.53,28.43,28.48,20400.0
2008-12-18 14:40:00,28.48,28.5,28.38,28.48,32000.0,28.48,28.5,28.38,28.48,32000.0
2008-12-18 14:50:00,28.46,28.58,28.44,28.57,47600.0,28.46,28.58,28.44,28.57,47600.0
2008-12-18 15:00:00,28.56,28.68,28.56,28.65,78500.0,28.56,28.68,28.56,28.65,78500.0
2008-12-18 15:10:00,28.65,28.67,28.63,28.63,86400.0,28.65,28.67,28.63,28.63,86400.0
2008-12-18 15:20:00,28.63,28.64,28.37,28.41,121300.0,28.63,28.64,28.37,28.41,121300.0
2008-12-18 15:30:00,28.41,28.55,28.41,28.52,108100.0,28.41,28.55,28.41,28.52,108100.0
2008-12-18 15:40:00,28.54,28.87,28.52,28.83,149200.0,28.54,28.87,28.52,28.83,149200.0
2008-12-18 15:50:00,28.85,29.15,28.78,29.15,252500.0,28.85,29.15,28.78,29.15,252500.0
2008-12-19 09:30:00,29.6,30.18,29.32,29.38,489100.0,29.6,30.18,29.32,29.38,489100.0
2008-12-19 09:40:00,29.37,30.03,29.37,29.96,46300.0,29.37,30.03,29.37,29.96,46300.0
2008-12-19 09:50:00,29.93,30.04,29.83,29.88,40500.0,29.93,30.04,29.83,29.88,40500.0
2008-12-19 10:00:00,29.91,30.32,29.91,30.3,71500.0,29.91,30.32,29.91,30.3,71500.0
2008-12-19 10:10:00,30.28,30.45,30.14,30.17,79300.0,30.28,30.45,30.14,30.17,79300.0
2008-12-19 10:20:00,30.16,30.21,30.04,30.19,58100.0,30.16,30.21,30.04,30.19,58100.0
2008-12-19 10:30:00,30.2,30.26,30.0,30.04,48100.0,30.2,30.26,30.0,30.04,48100.0
2008-12-19 10:40:00,30.04,30.24,29.99,29.99,37400.0,30.04,30.24,29.99,29.99,37400.0
2008-12-19 10:50:00,29.98,30.05,29.87,29.93,44900.0,29.98,30.05,29.87,29.93,44900.0
2008-12-19 11:00:00,29.94,29.98,29.73,29.77,51000.0,29.94,29.98,29.73,29.77,51000.0
2008-12-19 11:10:00,29.8,29.84,29.73,29.75,102800.0,29.8,29.84,29.73,29.75,102800.0
2008-12-19 11:20:00,29.75,29.79,29.66,29.69,38500.0,29.75,29.79,29.66,29.69,38500.0
2008-12-19 11:30:00,29.69,29.92,29.69,29.9,28600.0,29.69,29.92,29.69,29.9,28600.0
2008-12-19 11:40:00,29.95,30.0,29.78,29.91,32800.0,29.95,30.0,29.78,29.91,32800.0
2008-12-19 11:50:00,29.91,29.91,29.84,29.87,70500.0,29.91,29.91,29.84,29.87,70500.0
2008-12-19 12:00:00,29.84,29.9,29.48,29.51,44100.0,29.84,29.9,29.48,29.51,44100.0
2008-12-19 12:10:00,29.56,29.72,29.5,29.7,22700.0,29.56,29.72,29.5,29.7,22700.0
2008-12-19 12:20:00,29.72,29.88,29.67,29.87,24800.0,29.72,29.88,29.67,29.87,24800.0
2008-12-19 12:30:00,29.86,29.92,29.79,29.91,20400.0,29.86,29.92,29.79,29.91,20400.0
2008-12-19 12:40:00,29.9,29.93,29.78,29.89,9400.0,29.9,29.93,29.78,29.89,9400.0
2008-12-19 12:50:00,29.88,30.0,29.79,29.96,22200.0,29.88,30.0,29.79,29.96,22200.0
2008-12-19 13:00:00,29.95,30.01,29.93,29.93,61000.0,29.95,30.01,29.93,29.93,61000.0
2008-12-19 13:10:00,29.93,30.0,29.78,29.96,46500.0,29.93,30.0,29.78,29.96,46500.0
2008-12-19 13:20:00,29.95,30.0,29.88,29.93,12100.0,29.95,30.0,29.88,29.93,12100.0
2008-12-19 13:30:00,29.94,30.03,29.89,29.99,19900.0,29.94,30.03,29.89,29.99,19900.0
2008-12-19 13:40:00,30.0,30.1,29.96,29.99,25800.0,30.0,30.1,29.96,29.99,25800.0
2008-12-19 13:50:00,29.98,30.02,29.92,29.95,42500.0,29.98,30.02,29.92,29.95,42500.0
2008-12-19 14:00:00,29.93,30.01,29.16,29.85,16800.0,29.93,30.01,29.16,29.85,16800.0
2008-12-19 14:10:00,29.85,29.97,29.82,29.9,19300.0,29.85,29.97,29.82,29.9,19300.0
2008-12-19 14:20:00,29.9,29.93,29.76,29.87,21900.0,29.9,29.93,29.76,29.87,21900.0
2008-12-19 14:30:00,29.87,30.03,29.84,29.93,20100.0,29.87,30.03,29.84,29.93,20100.0
2008-12-19 14:40:00,29.93,30.0,29.74,29.81,122400.0,29.93,30.0,29.74,29.81,122400.0
2008-12-19 14:50:00,29.81,29.85,29.72,29.77,22500.0,29.81,29.85,29.72,29.77,22500.0
2008-12-19 15:00:00,29.79,29.79,29.69,29.72,23500.0,29.79,29.79,29.69,29.72,23500.0
2008-12-19 15:10:00,29.73,29.79,29.6,29.67,31600.0,29.73,29.79,29.6,29.67,31600.0
2008-12-19 15:20:00,29.69,29.91,29.55,29.89,48800.0,29.69,29.91,29.55,29.89,48800.0
2008-12-19 15:30:00,29.89,29.92,29.53,29.54,28500.0,29.89,29.92,29.53,29.54,28500.0
2008-12-19 15:40:00,29.6,29.76,29.53,29.73,39700.0,29.6,29.76,29.53,29.73,39700.0
2008-12-19 15:50:00,29.73,30.0,29.73,29.99,118000.0,29.73,30.0,29.73,29.99,118000.0
2008-12-22 09:30:00,29.74,29.94,29.24,29.27,39500.0,29.74,29.94,29.24,29.27,39500.0
2008-12-22 09:40:00,29.32,29.66,28.88,29.14,45600.0,29.32,29.66,28.88,29.14,45600.0
2008-12-22 09:50:00,29.14,29.36,29.0,29.25,35800.0,29.14,29.36,29.0,29.25,35800.0
2008-12-22 10:00:00,29.24,29.29,28.88,28.95,21700.0,29.24,29.29,28.88,28.95,21700.0
2008-12-22 10:10:00,28.96,29.09,28.9,29.09,36100.0,28.96,29.09,28.9,29.09,36100.0
2008-12-22 10:20:00,29.05,29.25,29.04,29.21,18100.0,29.05,29.25,29.04,29.21,18100.0
2008-12-22 10:30:00,29.28,29.34,29.17,29.17,67000.0,29.28,29.34,29.17,29.17,67000.0
2008-12-22 10:40:00,29.17,29.29,29.0,29.13,33300.0,29.17,29.29,29.0,29.13,33300.0
2008-12-22 10:50:00,29.14,29.14,29.02,29.14,46400.0,29.14,29.14,29.02,29.14,46400.0
2008-12-22 11:00:00,29.13,29.22,29.06,29.2,55000.0,29.13,29.22,29.06,29.2,55000.0
2008-12-22 11:10:00,29.2,29.22,29.09,29.15,7400.0,29.2,29.22,29.09,29.15,7400.0
2008-12-22 11:20:00,29.16,29.2,29.05,29.1,19300.0,29.16,29.2,29.05,29.1,19300.0
2008-12-22 11:30:00,29.08,29.15,28.82,28.86,48000.0,29.08,29.15,28.82,28.86,48000.0
2008-12-22 11:40:00,28.86,28.96,28.81,28.82,16500.0,28.86,28.96,28.81,28.82,16500.0
2008-12-22 11:50:00,28.81,28.9,28.81,28.9,9800.0,28.81,28.9,28.81,28.9,9800.0
2008-12-22 12:00:00,28.9,28.91,28.75,28.75,42300.0,28.9,28.91,28.75,28.75,42300.0
2008-12-22 12:10:00,28.77,28.79,28.65,28.7,31700.0,28.77,28.79,28.65,28.7,31700.0
2008-12-22 12:20:00,28.67,28.68,28.46,28.46,19500.0,28.67,28.68,28.46,28.46,19500.0
2008-12-22 12:30:00,28.46,28.58,28.41,28.47,15700.0,28.46,28.58,28.41,28.47,15700.0
2008-12-22 12:40:00,28.5,28.5,28.36,28.36,32800.0,28.5,28.5,28.36,28.36,32800.0
2008-12-22 12:50:00,28.35,28.42,28.32,28.33,12500.0,28.35,28.42,28.32,28.33,12500.0
2008-12-22 13:00:00,28.32,28.37,28.27,28.27,25500.0,28.32,28.37,28.27,28.27,25500.0
2008-12-22 13:10:00,28.28,28.31,28.2,28.27,20700.0,28.28,28.31,28.2,28.27,20700.0
2008-12-22 13:20:00,28.27,28.31,28.25,28.25,12000.0,28.27,28.31,28.25,28.25,12000.0
2008-12-22 13:30:00,28.23,28.24,28.04,28.08,18700.0,28.23,28.24,28.04,28.08,18700.0
2008-12-22 13:40:00,28.09,28.15,27.98,27.99,22000.0,28.09,28.15,27.98,27.99,22000.0
2008-12-22 13:50:00,27.99,28.5,27.99,28.5,53300.0,27.99,28.5,27.99,28.5,53300.0
2008-12-22 14:00:00,28.5,28.64,28.41,28.44,30000.0,28.5,28.64,28.41,28.44,30000.0
2008-12-22 14:10:00,28.43,28.45,28.29,28.32,23000.0,28.43,28.45,28.29,28.32,23000.0
2008-12-22 14:20:00,28.35,28.36,28.1,28.15,18500.0,28.35,28.36,28.1,28.15,18500.0
2008-12-22 14:30:00,28.14,28.29,28.04,28.06,19800.0,28.14,28.29,28.04,28.06,19800.0
2008-12-22 14:40:00,28.05,28.3,28.05,28.29,15100.0,28.05,28.3,28.05,28.29,15100.0
2008-12-22 14:50:00,28.3,28.3,28.04,28.1,24700.0,28.3,28.3,28.04,28.1,24700.0
2008-12-22 15:00:00,28.07,28.24,28.0,28.21,30400.0,28.07,28.24,28.0,28.21,30400.0
2008-12-22 15:10:00,28.23,28.26,28.14,28.15,21000.0,28.23,28.26,28.14,28.15,21000.0
2008-12-22 15:20:00,28.13,28.22,28.0,28.06,23200.0,28.13,28.22,28.0,28.06,23200.0
2008-12-22 15:30:00,28.06,28.37,28.05,28.27,35000.0,28.06,28.37,28.05,28.27,35000.0
2008-12-22 15:40:00,28.29,28.45,28.28,28.31,28700.0,28.29,28.45,28.28,28.31,28700.0
2008-12-22 15:50:00,28.33,28.92,28.33,28.75,124900.0,28.33,28.92,28.33,28.75,124900.0
2008-12-23 09:30:00,28.98,29.17,28.78,29.13,29400.0,28.98,29.17,28.78,29.13,29400.0
2008-12-23 09:40:00,29.13,29.6,29.07,29.46,26500.0,29.13,29.6,29.07,29.46,26500.0
2008-12-23 09:50:00,29.51,29.6,29.17,29.24,17200.0,29.51,29.6,29.17,29.24,17200.0
2008-12-23 10:00:00,29.2,29.42,29.1,29.17,31800.0,29.2,29.42,29.1,29.17,31800.0
2008-12-23 10:10:00,29.16,29.32,29.09,29.09,20400.0,29.16,29.32,29.09,29.09,20400.0
2008-12-23 10:20:00,29.12,29.32,29.0,29.29,38000.0,29.12,29.32,29.0,29.29,38000.0
2008-12-23 10:30:00,29.29,29.33,29.23,29.32,13000.0,29.29,29.33,29.23,29.32,13000.0
2008-12-23 10:40:00,29.32,29.42,29.24,29.28,52500.0,29.32,29.42,29.24,29.28,52500.0
2008-12-23 10:50:00,29.26,29.29,29.23,29.23,6700.0,29.26,29.29,29.23,29.23,6700.0
2008-12-23 11:00:00,29.23,29.23,29.05,29.13,12200.0,29.23,29.23,29.05,29.13,12200.0
2008-12-23 11:10:00,29.14,29.15,29.0,29.0,11700.0,29.14,29.15,29.0,29.0,11700.0
2008-12-23 11:20:00,29.02,29.05,28.98,29.03,7100.0,29.02,29.05,28.98,29.03,7100.0
2008-12-23 11:30:00,29.05,29.08,28.98,29.04,9600.0,29.05,29.08,28.98,29.04,9600.0
2008-12-23 11:40:00,29.04,29.21,29.02,29.2,8700.0,29.04,29.21,29.02,29.2,8700.0
2008-12-23 11:50:00,29.17,29.2,28.97,29.0,11300.0,29.17,29.2,28.97,29.0,11300.0
2008-12-23 12:00:00,29.0,29.0,28.95,28.95,15000.0,29.0,29.0,28.95,28.95,15000.0
2008-12-23 12:10:00,28.96,28.98,28.88,28.92,14700.0,28.96,28.98,28.88,28.92,14700.0
2008-12-23 12:20:00,28.93,28.99,28.89,28.96,5100.0,28.93,28.99,28.89,28.96,5100.0
2008-12-23 12:30:00,28.99,28.99,28.8,28.83,13600.0,28.99,28.99,28.8,28.83,13600.0
2008-12-23 12:40:00,28.83,28.92,28.83,28.89,6800.0,28.83,28.92,28.83,28.89,6800.0
2008-12-23 12:50:00,28.89,29.08,28.89,29.05,29600.0,28.89,29.08,28.89,29.05,29600.0
2008-12-23 13:00:00,29.06,29.16,28.99,29.15,49900.0,29.06,29.16,28.99,29.15,49900.0
2008-12-23 13:10:00,29.18,29.18,29.07,29.12,62800.0,29.18,29.18,29.07,29.12,62800.0
2008-12-23 13:20:00,29.11,29.15,29.06,29.11,48800.0,29.11,29.15,29.06,29.11,48800.0
2008-12-23 13:30:00,29.09,29.09,28.98,29.04,33800.0,29.09,29.09,28.98,29.04,33800.0
2008-12-23 13:40:00,29.04,29.07,29.02,29.07,6200.0,29.04,29.07,29.02,29.07,6200.0
2008-12-23 13:50:00,29.07,29.2,29.07,29.17,11500.0,29.07,29.2,29.07,29.17,11500.0
2008-12-23 14:00:00,29.17,29.17,29.11,29.13,7000.0,29.17,29.17,29.11,29.13,7000.0
2008-12-23 14:10:00,29.14,29.25,29.11,29.23,12000.0,29.14,29.25,29.11,29.23,12000.0
2008-12-23 14:20:00,29.24,29.24,29.11,29.13,13300.0,29.24,29.24,29.11,29.13,13300.0
2008-12-23 14:30:00,29.13,29.16,28.93,29.09,24700.0,29.13,29.16,28.93,29.09,24700.0
2008-12-23 14:40:00,29.09,29.12,28.95,29.02,17800.0,29.09,29.12,28.95,29.02,17800.0
2008-12-23 14:50:00,29.05,29.14,28.96,29.02,18800.0,29.05,29.14,28.96,29.02,18800.0
2008-12-23 15:00:00,29.03,29.08,28.94,28.94,28300.0,29.03,29.08,28.94,28.94,28300.0
2008-12-23 15:10:00,28.96,29.33,28.96,29.07,27200.0,28.96,29.33,28.96,29.07,27200.0
2008-12-23 15:20:00,29.07,29.17,28.93,29.13,26400.0,29.07,29.17,28.93,29.13,26400.0
2008-12-23 15:30:00,29.16,29.22,29.0,29.01,33800.0,29.16,29.22,29.0,29.01,33800.0
2008-12-23 15:40:00,29.01,29.06,28.94,28.97,39400.0,29.01,29.06,28.94,28.97,39400.0
2008-12-23 15:50:00,28.97,29.17,28.87,29.17,98800.0,28.97,29.17,28.87,29.17,98800.0
2008-12-24 09:30:00,29.3,29.41,28.78,28.78,12300.0,29.3,29.41,28.78,28.78,12300.0
2008-12-24 09:40:00,28.71,28.89,28.6,28.87,5600.0,28.71,28.89,28.6,28.87,5600.0
2008-12-24 09:50:00,28.87,28.89,28.71,28.75,14400.0,28.87,28.89,28.71,28.75,14400.0
2008-12-24 10:00:00,28.73,28.76,28.6,28.73,24000.0,28.73,28.76,28.6,28.73,24000.0
2008-12-24 10:10:00,28.69,28.86,28.69,28.79,12100.0,28.69,28.86,28.69,28.79,12100.0
2008-12-24 10:20:00,28.79,28.83,28.74,28.78,7000.0,28.79,28.83,28.74,28.78,7000.0
2008-12-24 10:30:00,28.79,28.9,28.72,28.84,21100.0,28.79,28.9,28.72,28.84,21100.0
2008-12-24 10:40:00,28.84,28.87,28.8,28.87,18500.0,28.84,28.87,28.8,28.87,18500.0
2008-12-24 10:50:00,28.86,28.88,28.69,28.7,14700.0,28.86,28.88,28.69,28.7,14700.0
2008-12-24 11:00:00,28.75,28.79,28.66,28.76,28600.0,28.75,28.79,28.66,28.76,28600.0
2008-12-24 11:10:00,28.79,28.9,28.79,28.84,9600.0,28.79,28.9,28.79,28.84,9600.0
2008-12-24 11:20:00,28.8,28.87,28.76,28.78,6500.0,28.8,28.87,28.76,28.78,6500.0
2008-12-24 11:30:00,28.76,28.8,28.73,28.79,5400.0,28.76,28.8,28.73,28.79,5400.0
2008-12-24 11:40:00,28.79,28.87,28.78,28.87,5600.0,28.79,28.87,28.78,28.87,5600.0
2008-12-24 11:50:00,28.86,28.9,28.82,28.86,5100.0,28.86,28.9,28.82,28.86,5100.0
2008-12-24 12:00:00,28.84,28.89,28.76,28.86,6900.0,28.84,28.89,28.76,28.86,6900.0
2008-12-24 12:10:00,28.87,28.9,28.81,28.9,6800.0,28.87,28.9,28.81,28.9,6800.0
2008-12-24 12:20:00,28.89,28.89,28.85,28.89,4400.0,28.89,28.89,28.85,28.89,4400.0
2008-12-24 12:30:00,28.86,28.88,28.85,28.85,2900.0,28.86,28.88,28.85,28.85,2900.0
2008-12-24 12:40:00,28.87,28.89,28.85,28.87,7000.0,28.87,28.89,28.85,28.87,7000.0
2008-12-24 12:50:00,28.88,28.98,28.85,28.94,31500.0,28.88,28.98,28.85,28.94,31500.0
2008-12-26 09:30:00,29.24,29.3,28.68,29.12,18500.0,29.24,29.3,28.68,29.12,18500.0
2008-12-26 09:40:00,29.15,29.36,29.11,29.3,13400.0,29.15,29.36,29.11,29.3,13400.0
2008-12-26 09:50:00,29.31,29.31,29.2,29.26,6700.0,29.31,29.31,29.2,29.26,6700.0
2008-12-26 10:00:00,29.26,29.35,29.07,29.18,11800.0,29.26,29.35,29.07,29.18,11800.0
2008-12-26 10:10:00,29.18,29.24,29.08,29.08,20100.0,29.18,29.24,29.08,29.08,20100.0
2008-12-26 10:20:00,29.07,29.08,29.0,29.0,11300.0,29.07,29.08,29.0,29.0,11300.0
2008-12-26 10:30:00,29.01,29.15,29.0,29.13,4200.0,29.01,29.15,29.0,29.13,4200.0
2008-12-26 10:40:00,29.14,29.14,28.99,29.03,4500.0,29.14,29.14,28.99,29.03,4500.0
2008-12-26 10:50:00,29.05,29.1,29.05,29.09,2600.0,29.05,29.1,29.05,29.09,2600.0
2008-12-26 11:00:00,29.09,29.15,29.06,29.15,5300.0,29.09,29.15,29.06,29.15,5300.0
2008-12-26 11:10:00,29.13,29.14,29.01,29.08,3400.0,29.13,29.14,29.01,29.08,3400.0
2008-12-26 11:20:00,29.12,29.12,29.0,29.0,5800.0,29.12,29.12,29.0,29.0,5800.0
2008-12-26 11:30:00,29.0,29.01,28.91,28.92,28400.0,29.0,29.01,28.91,28.92,28400.0
2008-12-26 11:40:00,28.96,29.0,28.92,28.93,38000.0,28.96,29.0,28.92,28.93,38000.0
2008-12-26 11:50:00,28.97,28.99,28.93,28.98,27500.0,28.97,28.99,28.93,28.98,27500.0
2008-12-26 12:00:00,29.0,29.0,28.97,28.97,3700.0,29.0,29.0,28.97,28.97,3700.0
2008-12-26 12:10:00,28.95,28.99,28.95,28.99,1400.0,28.95,28.99,28.95,28.99,1400.0
2008-12-26 12:20:00,29.0,29.0,28.97,28.98,1400.0,29.0,29.0,28.97,28.98,1400.0
2008-12-26 12:30:00,28.98,28.99,28.96,28.98,5400.0,28.98,28.99,28.96,28.98,5400.0
2008-12-26 12:40:00,28.99,29.0,28.93,28.93,3000.0,28.99,29.0,28.93,28.93,3000.0
2008-12-26 12:50:00,28.94,28.96,28.88,28.96,3300.0,28.94,28.96,28.88,28.96,3300.0
2008-12-26 13:00:00,28.95,28.96,28.91,28.95,8700.0,28.95,28.96,28.91,28.95,8700.0
2008-12-26 13:10:00,28.97,28.98,28.91,28.91,3300.0,28.97,28.98,28.91,28.91,3300.0
2008-12-26 13:20:00,28.96,28.96,28.91,28.96,6000.0,28.96,28.96,28.91,28.96,6000.0
2008-12-26 13:30:00,28.95,28.95,28.93,28.94,300.0,28.95,28.95,28.93,28.94,300.0
2008-12-26 13:40:00,28.97,29.07,28.96,29.07,7700.0,28.97,29.07,28.96,29.07,7700.0
2008-12-26 13:50:00,29.06,29.15,29.05,29.12,3700.0,29.06,29.15,29.05,29.12,3700.0
2008-12-26 14:00:00,29.14,29.24,29.12,29.24,5800.0,29.14,29.24,29.12,29.24,5800.0
2008-12-26 14:10:00,29.23,29.25,29.21,29.25,3500.0,29.23,29.25,29.21,29.25,3500.0
2008-12-26 14:20:00,29.25,29.52,29.25,29.47,16900.0,29.25,29.52,29.25,29.47,16900.0
2008-12-26 14:30:00,29.5,29.55,29.48,29.5,13400.0,29.5,29.55,29.48,29.5,13400.0
2008-12-26 14:40:00,29.5,29.58,29.44,29.47,7500.0,29.5,29.58,29.44,29.47,7500.0
2008-12-26 14:50:00,29.48,29.48,29.42,29.47,9700.0,29.48,29.48,29.42,29.47,9700.0
2008-12-26 15:00:00,29.46,29.46,29.34,29.34,7300.0,29.46,29.46,29.34,29.34,7300.0
2008-12-26 15:10:00,29.34,29.4,29.33,29.35,11600.0,29.34,29.4,29.33,29.35,11600.0
2008-12-26 15:20:00,29.34,29.48,29.33,29.46,8200.0,29.34,29.48,29.33,29.46,8200.0
2008-12-26 15:30:00,29.48,29.5,29.43,29.43,12200.0,29.48,29.5,29.43,29.43,12200.0
2008-12-26 15:40:00,29.43,29.46,29.38,29.41,19600.0,29.43,29.46,29.38,29.41,19600.0
2008-12-26 15:50:00,29.4,29.5,29.35,29.5,43800.0,29.4,29.5,29.35,29.5,43800.0
2008-12-29 09:30:00,29.26,29.5,29.12,29.23,12800.0,29.26,29.5,29.12,29.23,12800.0
2008-12-29 09:40:00,29.16,29.29,29.16,29.24,3500.0,29.16,29.29,29.16,29.24,3500.0
2008-12-29 09:50:00,29.17,29.24,29.08,29.08,6600.0,29.17,29.24,29.08,29.08,6600.0
2008-12-29 10:00:00,29.04,29.04,28.74,28.74,16900.0,29.04,29.04,28.74,28.74,16900.0
2008-12-29 10:10:00,28.74,28.74,28.41,28.42,16100.0,28.74,28.74,28.41,28.42,16100.0
2008-12-29 10:20:00,28.44,28.45,28.2,28.3,33400.0,28.44,28.45,28.2,28.3,33400.0
2008-12-29 10:30:00,28.29,28.33,28.23,28.26,17100.0,28.29,28.33,28.23,28.26,17100.0
2008-12-29 10:40:00,28.28,28.33,28.05,28.17,31800.0,28.28,28.33,28.05,28.17,31800.0
2008-12-29 10:50:00,28.15,28.34,28.14,28.22,45700.0,28.15,28.34,28.14,28.22,45700.0
2008-12-29 11:00:00,28.21,28.3,28.1,28.15,21400.0,28.21,28.3,28.1,28.15,21400.0
2008-12-29 11:10:00,28.15,28.24,28.12,28.13,9000.0,28.15,28.24,28.12,28.13,9000.0
2008-12-29 11:20:00,28.16,28.25,28.13,28.24,16600.0,28.16,28.25,28.13,28.24,16600.0
2008-12-29 11:30:00,28.23,28.43,28.23,28.38,11400.0,28.23,28.43,28.23,28.38,11400.0
2008-12-29 11:40:00,28.37,28.39,28.26,28.26,5200.0,28.37,28.39,28.26,28.26,5200.0
2008-12-29 11:50:00,28.25,28.27,28.16,28.21,9100.0,28.25,28.27,28.16,28.21,9100.0
2008-12-29 12:00:00,28.21,28.33,28.21,28.31,10500.0,28.21,28.33,28.21,28.31,10500.0
2008-12-29 12:10:00,28.31,28.31,28.23,28.26,4200.0,28.31,28.31,28.23,28.26,4200.0
2008-12-29 12:20:00,28.23,28.24,28.19,28.23,6000.0,28.23,28.24,28.19,28.23,6000.0
2008-12-29 12:30:00,28.23,28.23,28.19,28.2,2500.0,28.23,28.23,28.19,28.2,2500.0
2008-12-29 12:40:00,28.2,28.23,28.17,28.21,3200.0,28.2,28.23,28.17,28.21,3200.0
2008-12-29 12:50:00,28.21,28.29,28.2,28.2,6500.0,28.21,28.29,28.2,28.2,6500.0
2008-12-29 13:00:00,28.2,28.2,28.1,28.15,12000.0,28.2,28.2,28.1,28.15,12000.0
2008-12-29 13:10:00,28.15,28.16,28.13,28.14,6400.0,28.15,28.16,28.13,28.14,6400.0
2008-12-29 13:20:00,28.15,28.16,28.11,28.11,2900.0,28.15,28.16,28.11,28.11,2900.0
2008-12-29 13:30:00,28.09,28.16,28.09,28.16,3500.0,28.09,28.16,28.09,28.16,3500.0
2008-12-29 13:40:00,28.18,28.33,28.15,28.33,25100.0,28.18,28.33,28.15,28.33,25100.0
2008-12-29 13:50:00,28.34,28.43,28.32,28.4,11400.0,28.34,28.43,28.32,28.4,11400.0
2008-12-29 14:00:00,28.39,28.39,28.24,28.26,11500.0,28.39,28.39,28.24,28.26,11500.0
2008-12-29 14:10:00,28.26,28.27,28.18,28.19,15200.0,28.26,28.27,28.18,28.19,15200.0
2008-12-29 14:20:00,28.19,28.33,28.18,28.32,14200.0,28.19,28.33,28.18,28.32,14200.0
2008-12-29 14:30:00,28.31,28.41,28.27,28.4,38800.0,28.31,28.41,28.27,28.4,38800.0
2008-12-29 14:40:00,28.4,28.41,28.34,28.37,23900.0,28.4,28.41,28.34,28.37,23900.0
2008-12-29 14:50:00,28.36,28.52,28.36,28.5,23700.0,28.36,28.52,28.36,28.5,23700.0
2008-12-29 15:00:00,28.49,28.74,28.49,28.73,30100.0,28.49,28.74,28.49,28.73,30100.0
2008-12-29 15:10:00,28.73,28.75,28.54,28.55,16000.0,28.73,28.75,28.54,28.55,16000.0
2008-12-29 15:20:00,28.54,28.69,28.54,28.61,15900.0,28.54,28.69,28.54,28.61,15900.0
2008-12-29 15:30:00,28.64,28.75,28.59,28.75,43800.0,28.64,28.75,28.59,28.75,43800.0
2008-12-29 15:40:00,28.75,28.87,28.72,28.78,32700.0,28.75,28.87,28.72,28.78,32700.0
2008-12-29 15:50:00,28.78,28.82,28.69,28.79,46000.0,28.78,28.82,28.69,28.79,46000.0
2008-12-30 09:30:00,28.88,29.11,28.52,28.93,22700.0,28.88,29.11,28.52,28.93,22700.0
2008-12-30 09:40:00,28.93,29.41,28.93,29.27,22100.0,28.93,29.41,28.93,29.27,22100.0
2008-12-30 09:50:00,29.27,29.3,29.2,29.24,9700.0,29.27,29.3,29.2,29.24,9700.0
2008-12-30 10:00:00,29.23,29.37,29.12,29.31,45000.0,29.23,29.37,29.12,29.31,45000.0
2008-12-30 10:10:00,29.28,29.31,29.0,29.05,29100.0,29.28,29.31,29.0,29.05,29100.0
2008-12-30 10:20:00,29.07,29.38,29.07,29.38,37500.0,29.07,29.38,29.07,29.38,37500.0
2008-12-30 10:30:00,29.38,29.53,29.35,29.4,17400.0,29.38,29.53,29.35,29.4,17400.0
2008-12-30 10:40:00,29.43,29.5,29.4,29.4,17200.0,29.43,29.5,29.4,29.4,17200.0
2008-12-30 10:50:00,29.4,29.44,29.39,29.4,26700.0,29.4,29.44,29.39,29.4,26700.0
2008-12-30 11:00:00,29.41,29.5,29.38,29.44,28000.0,29.41,29.5,29.38,29.44,28000.0
2008-12-30 11:10:00,29.44,29.44,29.39,29.4,15800.0,29.44,29.44,29.39,29.4,15800.0
2008-12-30 11:20:00,29.41,29.45,29.39,29.44,18400.0,29.41,29.45,29.39,29.44,18400.0
2008-12-30 11:30:00,29.44,29.46,29.37,29.43,39800.0,29.44,29.46,29.37,29.43,39800.0
2008-12-30 11:40:00,29.43,29.55,29.43,29.47,35500.0,29.43,29.55,29.43,29.47,35500.0
2008-12-30 11:50:00,29.49,29.5,29.34,29.35,14500.0,29.49,29.5,29.34,29.35,14500.0
2008-12-30 12:00:00,29.35,29.47,29.3,29.3,14400.0,29.35,29.47,29.3,29.3,14400.0
2008-12-30 12:10:00,29.3,29.31,29.22,29.27,19700.0,29.3,29.31,29.22,29.27,19700.0
2008-12-30 12:20:00,29.29,29.44,29.28,29.44,30200.0,29.29,29.44,29.28,29.44,30200.0
2008-12-30 12:30:00,29.44,29.52,29.42,29.52,16100.0,29.44,29.52,29.42,29.52,16100.0
2008-12-30 12:40:00,29.52,29.59,29.41,29.41,12400.0,29.52,29.59,29.41,29.41,12400.0
2008-12-30 12:50:00,29.39,29.49,29.29,29.47,8500.0,29.39,29.49,29.29,29.47,8500.0
2008-12-30 13:00:00,29.47,29.5,29.38,29.4,3700.0,29.47,29.5,29.38,29.4,3700.0
2008-12-30 13:10:00,29.4,29.47,29.29,29.3,7700.0,29.4,29.47,29.29,29.3,7700.0
2008-12-30 13:20:00,29.3,29.38,29.25,29.35,10700.0,29.3,29.38,29.25,29.35,10700.0
2008-12-30 13:30:00,29.37,29.37,29.24,29.26,11900.0,29.37,29.37,29.24,29.26,11900.0
2008-12-30 13:40:00,29.24,29.49,29.17,29.49,29500.0,29.24,29.49,29.17,29.49,29500.0
2008-12-30 13:50:00,29.49,29.49,29.44,29.45,13700.0,29.49,29.49,29.44,29.45,13700.0
2008-12-30 14:00:00,29.46,29.54,29.43,29.49,25100.0,29.46,29.54,29.43,29.49,25100.0
2008-12-30 14:10:00,29.49,29.53,29.44,29.46,21700.0,29.49,29.53,29.44,29.46,21700.0
2008-12-30 14:20:00,29.46,29.56,29.45,29.54,12900.0,29.46,29.56,29.45,29.54,12900.0
2008-12-30 14:30:00,29.52,29.68,29.52,29.59,19300.0,29.52,29.68,29.52,29.59,19300.0
2008-12-30 14:40:00,29.6,29.68,29.58,29.6,28500.0,29.6,29.68,29.58,29.6,28500.0
2008-12-30 14:50:00,29.6,29.72,29.6,29.65,37300.0,29.6,29.72,29.6,29.65,37300.0
2008-12-30 15:00:00,29.66,29.77,29.64,29.64,42300.0,29.66,29.77,29.64,29.64,42300.0
2008-12-30 15:10:00,29.65,30.27,29.65,30.04,166500.0,29.65,30.27,29.65,30.04,166500.0
2008-12-30 15:20:00,30.06,30.06,29.79,29.82,44500.0,30.06,30.06,29.79,29.82,44500.0
2008-12-30 15:30:00,29.82,30.12,29.82,30.06,70000.0,29.82,30.12,29.82,30.06,70000.0
2008-12-30 15:40:00,30.07,30.2,29.99,30.07,57700.0,30.07,30.2,29.99,30.07,57700.0
2008-12-30 15:50:00,30.07,30.47,30.06,30.39,126400.0,30.07,30.47,30.06,30.39,126400.0
2008-12-31 09:30:00,30.5,30.87,30.14,30.8,32300.0,30.5,30.87,30.14,30.8,32300.0
2008-12-31 09:40:00,30.8,30.97,30.73,30.78,40500.0,30.8,30.97,30.73,30.78,40500.0
2008-12-31 09:50:00,30.78,30.85,30.68,30.78,27900.0,30.78,30.85,30.68,30.78,27900.0
2008-12-31 10:00:00,30.78,30.84,30.61,30.7,52800.0,30.78,30.84,30.61,30.7,52800.0
2008-12-31 10:10:00,30.67,30.68,30.32,30.38,42600.0,30.67,30.68,30.32,30.38,42600.0
2008-12-31 10:20:00,30.38,30.5,30.38,30.5,18000.0,30.38,30.5,30.38,30.5,18000.0
2008-12-31 10:30:00,30.5,30.5,30.22,30.26,19300.0,30.5,30.5,30.22,30.26,19300.0
2008-12-31 10:40:00,30.26,30.26,30.02,30.07,30100.0,30.26,30.26,30.02,30.07,30100.0
2008-12-31 10:50:00,30.07,30.25,30.07,30.17,17700.0,30.07,30.25,30.07,30.17,17700.0
2008-12-31 11:00:00,30.2,30.27,30.16,30.24,9100.0,30.2,30.27,30.16,30.24,9100.0
2008-12-31 11:10:00,30.24,30.31,30.22,30.31,18800.0,30.24,30.31,30.22,30.31,18800.0
2008-12-31 11:20:00,30.31,30.39,30.26,30.36,10500.0,30.31,30.39,30.26,30.36,10500.0
2008-12-31 11:30:00,30.38,30.4,30.18,30.18,19700.0,30.38,30.4,30.18,30.18,19700.0
2008-12-31 11:40:00,30.21,30.22,29.96,29.96,31700.0,30.21,30.22,29.96,29.96,31700.0
2008-12-31 11:50:00,29.96,30.0,29.85,29.99,21800.0,29.96,30.0,29.85,29.99,21800.0
2008-12-31 12:00:00,29.99,30.06,29.94,30.0,10900.0,29.99,30.06,29.94,30.0,10900.0
2008-12-31 12:10:00,30.01,30.01,29.95,30.0,14600.0,30.01,30.01,29.95,30.0,14600.0
2008-12-31 12:20:00,30.0,30.09,29.98,30.04,8700.0,30.0,30.09,29.98,30.04,8700.0
2008-12-31 12:30:00,30.04,30.2,30.04,30.19,12000.0,30.04,30.2,30.04,30.19,12000.0
2008-12-31 12:40:00,30.2,30.2,30.13,30.19,10700.0,30.2,30.2,30.13,30.19,10700.0
2008-12-31 12:50:00,30.17,30.19,30.14,30.18,26200.0,30.17,30.19,30.14,30.18,26200.0
2008-12-31 13:00:00,30.19,30.19,30.12,30.15,5500.0,30.19,30.19,30.12,30.15,5500.0
2008-12-31 13:10:00,30.14,30.14,30.01,30.06,8900.0,30.14,30.14,30.01,30.06,8900.0
2008-12-31 13:20:00,30.06,30.12,29.99,30.03,9000.0,30.06,30.12,29.99,30.03,9000.0
2008-12-31 13:30:00,30.03,30.13,30.02,30.08,6900.0,30.03,30.13,30.02,30.08,6900.0
2008-12-31 13:40:00,30.1,30.12,30.06,30.09,6000.0,30.1,30.12,30.06,30.09,6000.0
2008-12-31 13:50:00,30.08,30.17,30.0,30.17,7300.0,30.08,30.17,30.0,30.17,7300.0
2008-12-31 14:00:00,30.17,30.22,30.11,30.11,7800.0,30.17,30.22,30.11,30.11,7800.0
2008-12-31 14:10:00,30.14,30.14,30.06,30.07,10800.0,30.14,30.14,30.06,30.07,10800.0
2008-12-31 14:20:00,30.08,30.08,30.01,30.06,17200.0,30.08,30.08,30.01,30.06,17200.0
2008-12-31 14:30:00,30.06,30.19,30.03,30.04,13900.0,30.06,30.19,30.03,30.04,13900.0
2008-12-31 14:40:00,30.05,30.22,30.05,30.22,9300.0,30.05,30.22,30.05,30.22,9300.0
2008-12-31 14:50:00,30.21,30.36,30.21,30.31,15000.0,30.21,30.36,30.21,30.31,15000.0
2008-12-31 15:00:00,30.31,30.45,30.28,30.36,26100.0,30.31,30.45,30.28,30.36,26100.0
2008-12-31 15:10:00,30.36,30.41,30.31,30.39,22000.0,30.36,30.41,30.31,30.39,22000.0
2008-12-31 15:20:00,30.41,30.45,30.31,30.4,34300.0,30.41,30.45,30.31,30.4,34300.0
2008-12-31 15:30:00,30.4,30.4,30.3,30.36,41300.0,30.4,30.4,30.3,30.36,41300.0
2008-12-31 15:40:00,30.38,30.38,30.04,30.16,51000.0,30.38,30.38,30.04,30.16,51000.0
2008-12-31 15:50:00,30.16,30.55,30.16,30.37,136800.0,30.16,30.55,30.16,30.37,136800.0
2009-01-02 09:30:00,30.27,30.61,29.97,30.18,21700.0,30.27,30.61,29.97,30.18,21700.0
2009-01-02 09:40:00,30.2,30.3,30.14,30.14,9200.0,30.2,30.3,30.14,30.14,9200.0
2009-01-02 09:50:00,30.12,30.12,29.57,29.61,26900.0,30.12,30.12,29.57,29.61,26900.0
2009-01-02 10:00:00,29.6,29.79,29.59,29.74,14100.0,29.6,29.79,29.59,29.74,14100.0
2009-01-02 10:10:00,29.75,29.85,29.7,29.73,13600.0,29.75,29.85,29.7,29.73,13600.0
2009-01-02 10:20:00,29.73,29.77,29.59,29.71,21600.0,29.73,29.77,29.59,29.71,21600.0
2009-01-02 10:30:00,29.71,30.08,29.71,30.08,21900.0,29.71,30.08,29.71,30.08,21900.0
2009-01-02 10:40:00,30.1,30.15,30.04,30.15,16100.0,30.1,30.15,30.04,30.15,16100.0
2009-01-02 10:50:00,30.13,30.29,30.1,30.25,9900.0,30.13,30.29,30.1,30.25,9900.0
2009-01-02 11:00:00,30.27,30.27,29.88,29.89,21500.0,30.27,30.27,29.88,29.89,21500.0
2009-01-02 11:10:00,29.9,29.9,29.68,29.7,19100.0,29.9,29.9,29.68,29.7,19100.0
2009-01-02 11:20:00,29.7,29.71,29.64,29.67,28000.0,29.7,29.71,29.64,29.67,28000.0
2009-01-02 11:30:00,29.67,29.87,29.58,29.84,51600.0,29.67,29.87,29.58,29.84,51600.0
2009-01-02 11:40:00,29.85,29.95,29.7,29.91,52300.0,29.85,29.95,29.7,29.91,52300.0
2009-01-02 11:50:00,29.9,29.92,29.8,29.82,65900.0,29.9,29.92,29.8,29.82,65900.0
2009-01-02 12:00:00,29.84,29.84,29.7,29.81,19800.0,29.84,29.84,29.7,29.81,19800.0
2009-01-02 12:10:00,29.82,29.88,29.77,29.79,8800.0,29.82,29.88,29.77,29.79,8800.0
2009-01-02 12:20:00,29.79,30.0,29.79,29.99,15300.0,29.79,30.0,29.79,29.99,15300.0
2009-01-02 12:30:00,30.0,30.15,30.0,30.15,10600.0,30.0,30.15,30.0,30.15,10600.0
2009-01-02 12:40:00,30.15,30.2,30.14,30.19,10500.0,30.15,30.2,30.14,30.19,10500.0
2009-01-02 12:50:00,30.18,30.19,30.08,30.14,13500.0,30.18,30.19,30.08,30.14,13500.0
2009-01-02 13:00:00,30.14,30.14,29.92,30.05,14400.0,30.14,30.14,29.92,30.05,14400.0
2009-01-02 13:10:00,30.06,30.06,29.94,29.96,9900.0,30.06,30.06,29.94,29.96,9900.0
2009-01-02 13:20:00,29.97,30.06,29.92,30.05,13000.0,29.97,30.06,29.92,30.05,13000.0
2009-01-02 13:30:00,30.04,30.06,29.98,30.03,9400.0,30.04,30.06,29.98,30.03,9400.0
2009-01-02 13:40:00,30.04,30.12,29.96,30.02,15500.0,30.04,30.12,29.96,30.02,15500.0
2009-01-02 13:50:00,30.02,30.1,29.97,30.1,20300.0,30.02,30.1,29.97,30.1,20300.0
2009-01-02 14:00:00,30.08,30.15,30.04,30.05,18400.0,30.08,30.15,30.04,30.05,18400.0
2009-01-02 14:10:00,30.06,30.24,30.04,30.18,19900.0,30.06,30.24,30.04,30.18,19900.0
2009-01-02 14:20:00,30.18,30.29,30.15,30.29,25100.0,30.18,30.29,30.15,30.29,25100.0
2009-01-02 14:30:00,30.29,30.31,30.22,30.27,36700.0,30.29,30.31,30.22,30.27,36700.0
2009-01-02 14:40:00,30.27,30.31,30.22,30.23,20300.0,30.27,30.31,30.22,30.23,20300.0
2009-01-02 14:50:00,30.22,30.26,30.19,30.24,14300.0,30.22,30.26,30.19,30.24,14300.0
2009-01-02 15:00:00,30.25,30.28,30.17,30.18,31200.0,30.25,30.28,30.17,30.18,31200.0
2009-01-02 15:10:00,30.18,30.26,30.16,30.25,47500.0,30.18,30.26,30.16,30.25,47500.0
2009-01-02 15:20:00,30.25,30.45,30.25,30.34,66100.0,30.25,30.45,30.25,30.34,66100.0
2009-01-02 15:30:00,30.34,30.4,30.26,30.38,39200.0,30.34,30.4,30.26,30.38,39200.0
2009-01-02 15:40:00,30.39,30.51,30.33,30.49,44400.0,30.39,30.51,30.33,30.49,44400.0
2009-01-02 15:50:00,30.5,30.73,30.45,30.64,147600.0,30.5,30.73,30.45,30.64,147600.0
2009-01-05 09:30:00,30.53,30.63,30.24,30.27,66700.0,30.53,30.63,30.24,30.27,66700.0
2009-01-05 09:40:00,30.27,30.83,30.27,30.68,50200.0,30.27,30.83,30.27,30.68,50200.0
2009-01-05 09:50:00,30.66,30.88,30.52,30.66,49200.0,30.66,30.88,30.52,30.66,49200.0
2009-01-05 10:00:00,30.69,30.77,30.6,30.76,50300.0,30.69,30.77,30.6,30.76,50300.0
2009-01-05 10:10:00,30.76,30.92,30.59,30.64,26600.0,30.76,30.92,30.59,30.64,26600.0
2009-01-05 10:20:00,30.65,30.83,30.65,30.82,21400.0,30.65,30.83,30.65,30.82,21400.0
2009-01-05 10:30:00,30.81,31.13,30.8,31.06,65600.0,30.81,31.13,30.8,31.06,65600.0
2009-01-05 10:40:00,31.11,31.21,31.05,31.15,27200.0,31.11,31.21,31.05,31.15,27200.0
2009-01-05 10:50:00,31.14,31.38,31.14,31.32,29700.0,31.14,31.38,31.14,31.32,29700.0
2009-01-05 11:00:00,31.33,31.49,31.32,31.47,109500.0,31.33,31.49,31.32,31.47,109500.0
2009-01-05 11:10:00,31.43,31.49,31.42,31.45,22100.0,31.43,31.49,31.42,31.45,22100.0
2009-01-05 11:20:00,31.46,31.48,31.4,31.45,58700.0,31.46,31.48,31.4,31.45,58700.0
2009-01-05 11:30:00,31.44,31.48,31.38,31.47,34300.0,31.44,31.48,31.38,31.47,34300.0
2009-01-05 11:40:00,31.47,31.62,31.41,31.5,34200.0,31.47,31.62,31.41,31.5,34200.0
2009-01-05 11:50:00,31.5,31.57,31.36,31.41,84700.0,31.5,31.57,31.36,31.41,84700.0
2009-01-05 12:00:00,31.41,31.5,31.4,31.44,22200.0,31.41,31.5,31.4,31.44,22200.0
2009-01-05 12:10:00,31.45,31.64,31.4,31.58,39800.0,31.45,31.64,31.4,31.58,39800.0
2009-01-05 12:20:00,31.6,31.68,31.57,31.64,85700.0,31.6,31.68,31.57,31.64,85700.0
2009-01-05 12:30:00,31.64,31.72,31.57,31.7,28300.0,31.64,31.72,31.57,31.7,28300.0
2009-01-05 12:40:00,31.7,32.08,31.66,31.9,159200.0,31.7,32.08,31.66,31.9,159200.0
2009-01-05 12:50:00,31.9,32.23,31.9,32.13,82600.0,31.9,32.23,31.9,32.13,82600.0
2009-01-05 13:00:00,32.13,32.27,32.05,32.07,50800.0,32.13,32.27,32.05,32.07,50800.0
2009-01-05 13:10:00,32.07,32.22,32.06,32.18,76000.0,32.07,32.22,32.06,32.18,76000.0
2009-01-05 13:20:00,32.15,32.25,32.0,32.05,48800.0,32.15,32.25,32.0,32.05,48800.0
2009-01-05 13:30:00,32.05,32.09,31.84,31.86,26300.0,32.05,32.09,31.84,31.86,26300.0
2009-01-05 13:40:00,31.9,32.0,31.88,31.96,35400.0,31.9,32.0,31.88,31.96,35400.0
2009-01-05 13:50:00,31.97,32.0,31.93,31.98,41500.0,31.97,32.0,31.93,31.98,41500.0
2009-01-05 14:00:00,31.98,32.02,31.92,31.99,106500.0,31.98,32.02,31.92,31.99,106500.0
2009-01-05 14:10:00,32.0,32.07,31.95,32.05,30700.0,32.0,32.07,31.95,32.05,30700.0
2009-01-05 14:20:00,32.06,32.09,31.85,31.87,29700.0,32.06,32.09,31.85,31.87,29700.0
2009-01-05 14:30:00,31.87,32.0,31.79,31.96,47300.0,31.87,32.0,31.79,31.96,47300.0
2009-01-05 14:40:00,31.96,32.13,31.82,31.96,52400.0,31.96,32.13,31.82,31.96,52400.0
2009-01-05 14:50:00,31.95,31.96,31.76,31.91,45500.0,31.95,31.96,31.76,31.91,45500.0
2009-01-05 15:00:00,31.92,32.14,31.92,32.02,63800.0,31.92,32.14,31.92,32.02,63800.0
2009-01-05 15:10:00,32.02,32.06,31.84,31.91,59100.0,32.02,32.06,31.84,31.91,59100.0
2009-01-05 15:20:00,31.93,32.0,31.83,31.96,56100.0,31.93,32.0,31.83,31.96,56100.0
2009-01-05 15:30:00,31.96,32.09,31.84,32.05,74400.0,31.96,32.09,31.84,32.05,74400.0
2009-01-05 15:40:00,32.05,32.16,31.93,32.04,91500.0,32.05,32.16,31.93,32.04,91500.0
2009-01-05 15:50:00,32.05,32.2,32.04,32.15,116000.0,32.05,32.2,32.04,32.15,116000.0
2009-01-06 09:30:00,32.2,32.65,31.92,32.54,45100.0,32.2,32.65,31.92,32.54,45100.0
2009-01-06 09:40:00,32.54,32.54,32.1,32.27,36400.0,32.54,32.54,32.1,32.27,36400.0
2009-01-06 09:50:00,32.28,32.45,32.13,32.21,51500.0,32.28,32.45,32.13,32.21,51500.0
2009-01-06 10:00:00,32.24,32.29,31.72,31.83,57900.0,32.24,32.29,31.72,31.83,57900.0
2009-01-06 10:10:00,31.81,31.81,31.5,31.56,38800.0,31.81,31.81,31.5,31.56,38800.0
2009-01-06 10:20:00,31.51,31.58,31.48,31.52,30800.0,31.51,31.58,31.48,31.52,30800.0
2009-01-06 10:30:00,31.52,31.53,30.98,31.1,114900.0,31.52,31.53,30.98,31.1,114900.0
2009-01-06 10:40:00,31.1,31.21,30.94,31.0,52900.0,31.1,31.21,30.94,31.0,52900.0
2009-01-06 10:50:00,30.99,31.14,30.92,30.95,25100.0,30.99,31.14,30.92,30.95,25100.0
2009-01-06 11:00:00,30.96,31.0,30.75,30.87,23700.0,30.96,31.0,30.75,30.87,23700.0
2009-01-06 11:10:00,30.87,31.12,30.86,31.1,16800.0,30.87,31.12,30.86,31.1,16800.0
2009-01-06 11:20:00,31.09,31.09,30.9,30.91,34900.0,31.09,31.09,30.9,30.91,34900.0
2009-01-06 11:30:00,30.93,31.05,30.9,31.0,29000.0,30.93,31.05,30.9,31.0,29000.0
2009-01-06 11:40:00,30.99,31.14,30.97,31.12,37400.0,30.99,31.14,30.97,31.12,37400.0
2009-01-06 11:50:00,31.1,31.13,31.07,31.1,42300.0,31.1,31.13,31.07,31.1,42300.0
2009-01-06 12:00:00,31.09,31.26,31.06,31.22,49000.0,31.09,31.26,31.06,31.22,49000.0
2009-01-06 12:10:00,31.23,31.27,30.92,30.96,31700.0,31.23,31.27,30.92,30.96,31700.0
2009-01-06 12:20:00,30.94,30.95,30.86,30.91,18400.0,30.94,30.95,30.86,30.91,18400.0
2009-01-06 12:30:00,30.91,31.06,30.91,31.0,21600.0,30.91,31.06,30.91,31.0,21600.0
2009-01-06 12:40:00,30.98,31.06,30.92,31.06,19500.0,30.98,31.06,30.92,31.06,19500.0
2009-01-06 12:50:00,31.04,31.15,31.03,31.14,20500.0,31.04,31.15,31.03,31.14,20500.0
2009-01-06 13:00:00,31.16,31.22,30.99,31.03,27200.0,31.16,31.22,30.99,31.03,27200.0
2009-01-06 13:10:00,31.02,31.14,31.01,31.07,17400.0,31.02,31.14,31.01,31.07,17400.0
2009-01-06 13:20:00,31.07,31.14,30.99,31.1,20000.0,31.07,31.14,30.99,31.1,20000.0
2009-01-06 13:30:00,31.1,31.29,31.1,31.25,59500.0,31.1,31.29,31.1,31.25,59500.0
2009-01-06 13:40:00,31.25,31.41,31.21,31.32,58100.0,31.25,31.41,31.21,31.32,58100.0
2009-01-06 13:50:00,31.31,31.54,31.31,31.51,28800.0,31.31,31.54,31.31,31.51,28800.0
2009-01-06 14:00:00,31.5,31.51,31.38,31.49,35100.0,31.5,31.51,31.38,31.49,35100.0
2009-01-06 14:10:00,31.5,31.66,31.44,31.62,34000.0,31.5,31.66,31.44,31.62,34000.0
2009-01-06 14:20:00,31.64,31.72,31.52,31.54,16600.0,31.64,31.72,31.52,31.54,16600.0
2009-01-06 14:30:00,31.55,31.85,31.55,31.6,49700.0,31.55,31.85,31.55,31.6,49700.0
2009-01-06 14:40:00,31.6,31.85,31.58,31.83,30800.0,31.6,31.85,31.58,31.83,30800.0
2009-01-06 14:50:00,31.81,31.82,31.6,31.71,23500.0,31.81,31.82,31.6,31.71,23500.0
2009-01-06 15:00:00,31.7,31.74,31.6,31.68,41400.0,31.7,31.74,31.6,31.68,41400.0
2009-01-06 15:10:00,31.68,31.77,31.53,31.53,59200.0,31.68,31.77,31.53,31.53,59200.0
2009-01-06 15:20:00,31.54,31.77,31.53,31.63,128200.0,31.54,31.77,31.53,31.63,128200.0
2009-01-06 15:30:00,31.62,31.72,31.37,31.49,79300.0,31.62,31.72,31.37,31.49,79300.0
2009-01-06 15:40:00,31.48,31.64,31.41,31.56,76300.0,31.48,31.64,31.41,31.56,76300.0
2009-01-06 15:50:00,31.56,31.7,31.51,31.62,84100.0,31.56,31.7,31.51,31.62,84100.0
2009-01-07 09:30:00,31.21,31.37,30.78,31.37,38600.0,31.21,31.37,30.78,31.37,38600.0
2009-01-07 09:40:00,31.36,31.61,31.31,31.56,37800.0,31.36,31.61,31.31,31.56,37800.0
2009-01-07 09:50:00,31.57,31.85,31.56,31.7,46000.0,31.57,31.85,31.56,31.7,46000.0
2009-01-07 10:00:00,31.73,31.79,31.5,31.59,77500.0,31.73,31.79,31.5,31.59,77500.0
2009-01-07 10:10:00,31.6,31.64,31.07,31.13,29100.0,31.6,31.64,31.07,31.13,29100.0
2009-01-07 10:20:00,31.13,31.2,30.97,31.14,18500.0,31.13,31.2,30.97,31.14,18500.0
2009-01-07 10:30:00,31.17,31.2,30.94,31.02,29700.0,31.17,31.2,30.94,31.02,29700.0
2009-01-07 10:40:00,31.05,31.1,30.94,30.97,29300.0,31.05,31.1,30.94,30.97,29300.0
2009-01-07 10:50:00,30.97,30.99,30.78,30.95,28300.0,30.97,30.99,30.78,30.95,28300.0
2009-01-07 11:00:00,30.95,31.0,30.91,31.0,25700.0,30.95,31.0,30.91,31.0,25700.0
2009-01-07 11:10:00,30.99,31.1,30.86,30.86,15000.0,30.99,31.1,30.86,30.86,15000.0
2009-01-07 11:20:00,30.86,31.0,30.79,30.97,15400.0,30.86,31.0,30.79,30.97,15400.0
2009-01-07 11:30:00,30.97,30.98,30.88,30.88,18700.0,30.97,30.98,30.88,30.88,18700.0
2009-01-07 11:40:00,30.88,31.28,30.85,31.24,30100.0,30.88,31.28,30.85,31.24,30100.0
2009-01-07 11:50:00,31.24,31.28,31.21,31.21,20400.0,31.24,31.28,31.21,31.21,20400.0
2009-01-07 12:00:00,31.23,31.32,31.21,31.25,16000.0,31.23,31.32,31.21,31.25,16000.0
2009-01-07 12:10:00,31.25,31.35,31.2,31.31,10400.0,31.25,31.35,31.2,31.31,10400.0
2009-01-07 12:20:00,31.31,31.52,31.3,31.49,50500.0,31.31,31.52,31.3,31.49,50500.0
2009-01-07 12:30:00,31.5,31.6,31.46,31.54,22100.0,31.5,31.6,31.46,31.54,22100.0
2009-01-07 12:40:00,31.56,31.58,31.47,31.51,24000.0,31.56,31.58,31.47,31.51,24000.0
2009-01-07 12:50:00,31.5,31.51,31.33,31.35,18900.0,31.5,31.51,31.33,31.35,18900.0
2009-01-07 13:00:00,31.35,31.4,31.34,31.39,24500.0,31.35,31.4,31.34,31.39,24500.0
2009-01-07 13:10:00,31.4,31.66,31.4,31.65,69000.0,31.4,31.66,31.4,31.65,69000.0
2009-01-07 13:20:00,31.64,31.66,31.53,31.65,61900.0,31.64,31.66,31.53,31.65,61900.0
2009-01-07 13:30:00,31.63,31.65,31.58,31.58,46700.0,31.63,31.65,31.58,31.58,46700.0
2009-01-07 13:40:00,31.56,31.64,31.48,31.58,84500.0,31.56,31.64,31.48,31.58,84500.0
2009-01-07 13:50:00,31.58,31.65,31.44,31.47,48600.0,31.58,31.65,31.44,31.47,48600.0
2009-01-07 14:00:00,31.43,31.58,31.39,31.39,54300.0,31.43,31.58,31.39,31.39,54300.0
2009-01-07 14:10:00,31.39,31.39,31.22,31.25,23200.0,31.39,31.39,31.22,31.25,23200.0
2009-01-07 14:20:00,31.25,31.32,31.23,31.28,38900.0,31.25,31.32,31.23,31.28,38900.0
2009-01-07 14:30:00,31.25,31.29,31.13,31.23,69000.0,31.25,31.29,31.13,31.23,69000.0
2009-01-07 14:40:00,31.22,31.27,31.14,31.14,64200.0,31.22,31.27,31.14,31.14,64200.0
2009-01-07 14:50:00,31.15,31.29,31.12,31.25,64700.0,31.15,31.29,31.12,31.25,64700.0
2009-01-07 15:00:00,31.25,31.28,31.22,31.23,54400.0,31.25,31.28,31.22,31.23,54400.0
2009-01-07 15:10:00,31.24,31.27,31.08,31.21,19600.0,31.24,31.27,31.08,31.21,19600.0
2009-01-07 15:20:00,31.23,31.38,31.21,31.36,25300.0,31.23,31.38,31.21,31.36,25300.0
2009-01-07 15:30:00,31.36,31.59,31.34,31.36,46100.0,31.36,31.59,31.34,31.36,46100.0
2009-01-07 15:40:00,31.34,31.43,31.27,31.31,39000.0,31.34,31.43,31.27,31.31,39000.0
2009-01-07 15:50:00,31.31,31.52,31.24,31.51,147700.0,31.31,31.52,31.24,31.51,147700.0
2009-01-08 09:30:00,31.44,31.59,31.36,31.44,48000.0,31.44,31.59,31.36,31.44,48000.0
2009-01-08 09:40:00,31.42,31.6,31.33,31.48,59500.0,31.42,31.6,31.33,31.48,59500.0
2009-01-08 09:50:00,31.45,31.56,31.36,31.46,49800.0,31.45,31.56,31.36,31.46,49800.0
2009-01-08 10:00:00,31.46,31.53,31.42,31.5,29300.0,31.46,31.53,31.42,31.5,29300.0
2009-01-08 10:10:00,31.5,31.55,31.43,31.5,44300.0,31.5,31.55,31.43,31.5,44300.0
2009-01-08 10:20:00,31.5,31.58,31.45,31.51,32200.0,31.5,31.58,31.45,31.51,32200.0
2009-01-08 10:30:00,31.49,31.53,31.4,31.48,35400.0,31.49,31.53,31.4,31.48,35400.0
2009-01-08 10:40:00,31.47,31.58,31.43,31.53,55600.0,31.47,31.58,31.43,31.53,55600.0
2009-01-08 10:50:00,31.53,31.68,31.43,31.43,41400.0,31.53,31.68,31.43,31.43,41400.0
2009-01-08 11:00:00,31.43,31.54,31.4,31.49,58000.0,31.43,31.54,31.4,31.49,58000.0
2009-01-08 11:10:00,31.47,31.47,31.35,31.35,15300.0,31.47,31.47,31.35,31.35,15300.0
2009-01-08 11:20:00,31.34,31.36,31.04,31.04,35200.0,31.34,31.36,31.04,31.04,35200.0
2009-01-08 11:30:00,31.04,31.07,30.9,30.93,15900.0,31.04,31.07,30.9,30.93,15900.0
2009-01-08 11:40:00,30.93,30.99,30.9,30.94,33800.0,30.93,30.99,30.9,30.94,33800.0
2009-01-08 11:50:00,30.94,30.95,30.6,30.63,32700.0,30.94,30.95,30.6,30.63,32700.0
2009-01-08 12:00:00,30.62,30.68,30.61,30.63,19300.0,30.62,30.68,30.61,30.63,19300.0
2009-01-08 12:10:00,30.65,30.7,30.46,30.51,34900.0,30.65,30.7,30.46,30.51,34900.0
2009-01-08 12:20:00,30.51,30.51,30.36,30.37,21400.0,30.51,30.51,30.36,30.37,21400.0
2009-01-08 12:30:00,30.36,30.57,30.33,30.49,64300.0,30.36,30.57,30.33,30.49,64300.0
2009-01-08 12:40:00,30.48,30.52,30.44,30.48,13500.0,30.48,30.52,30.44,30.48,13500.0
2009-01-08 12:50:00,30.51,30.65,30.47,30.5,13400.0,30.51,30.65,30.47,30.5,13400.0
2009-01-08 13:00:00,30.44,30.48,30.35,30.38,20800.0,30.44,30.48,30.35,30.38,20800.0
2009-01-08 13:10:00,30.39,30.43,30.36,30.39,19200.0,30.39,30.43,30.36,30.39,19200.0
2009-01-08 13:20:00,30.36,30.61,30.35,30.54,35400.0,30.36,30.61,30.35,30.54,35400.0
2009-01-08 13:30:00,30.54,30.63,30.48,30.63,32000.0,30.54,30.63,30.48,30.63,32000.0
2009-01-08 13:40:00,30.61,30.86,30.6,30.77,27900.0,30.61,30.86,30.6,30.77,27900.0
2009-01-08 13:50:00,30.74,30.8,30.67,30.76,15800.0,30.74,30.8,30.67,30.76,15800.0
2009-01-08 14:00:00,30.76,30.96,30.72,30.92,19700.0,30.76,30.96,30.72,30.92,19700.0
2009-01-08 14:10:00,30.91,31.08,30.85,31.02,30500.0,30.91,31.08,30.85,31.02,30500.0
2009-01-08 14:20:00,31.05,31.21,30.93,30.93,98900.0,31.05,31.21,30.93,30.93,98900.0
2009-01-08 14:30:00,30.93,31.19,30.85,31.14,59300.0,30.93,31.19,30.85,31.14,59300.0
2009-01-08 14:40:00,31.15,31.52,31.15,31.41,36000.0,31.15,31.52,31.15,31.41,36000.0
2009-01-08 14:50:00,31.42,31.69,31.38,31.59,88000.0,31.42,31.69,31.38,31.59,88000.0
2009-01-08 15:00:00,31.6,31.67,31.52,31.63,61700.0,31.6,31.67,31.52,31.63,61700.0
2009-01-08 15:10:00,31.62,31.74,31.59,31.67,57900.0,31.62,31.74,31.59,31.67,57900.0
2009-01-08 15:20:00,31.69,31.74,31.59,31.64,71300.0,31.69,31.74,31.59,31.64,71300.0
2009-01-08 15:30:00,31.62,31.72,31.54,31.67,128000.0,31.62,31.72,31.54,31.67,128000.0
2009-01-08 15:40:00,31.67,31.72,31.59,31.67,115900.0,31.67,31.72,31.59,31.67,115900.0
2009-01-08 15:50:00,31.67,31.76,31.57,31.76,116000.0,31.67,31.76,31.57,31.76,116000.0
2009-01-09 09:30:00,31.85,31.85,30.65,30.65,43800.0,31.85,31.85,30.65,30.65,43800.0
2009-01-09 09:40:00,30.54,30.72,30.32,30.32,95300.0,30.54,30.72,30.32,30.32,95300.0
2009-01-09 09:50:00,30.37,30.38,29.55,29.57,82100.0,30.37,30.38,29.55,29.57,82100.0
2009-01-09 10:00:00,29.57,30.06,29.5,30.0,49300.0,29.57,30.06,29.5,30.0,49300.0
2009-01-09 10:10:00,30.01,30.16,29.78,29.8,61200.0,30.01,30.16,29.78,29.8,61200.0
2009-01-09 10:20:00,29.81,29.97,29.72,29.81,54400.0,29.81,29.97,29.72,29.81,54400.0
2009-01-09 10:30:00,29.82,30.0,29.74,29.96,78400.0,29.82,30.0,29.74,29.96,78400.0
2009-01-09 10:40:00,29.96,30.18,29.91,30.15,106100.0,29.96,30.18,29.91,30.15,106100.0
2009-01-09 10:50:00,30.13,30.24,30.05,30.05,68900.0,30.13,30.24,30.05,30.05,68900.0
2009-01-09 11:00:00,30.06,30.06,29.85,29.97,39500.0,30.06,30.06,29.85,29.97,39500.0
2009-01-09 11:10:00,29.97,29.98,29.76,29.8,42500.0,29.97,29.98,29.76,29.8,42500.0
2009-01-09 11:20:00,29.8,29.9,29.76,29.8,27700.0,29.8,29.9,29.76,29.8,27700.0
2009-01-09 11:30:00,29.8,30.0,29.77,29.93,63200.0,29.8,30.0,29.77,29.93,63200.0
2009-01-09 11:40:00,29.98,30.0,29.75,29.75,19800.0,29.98,30.0,29.75,29.75,19800.0
2009-01-09 11:50:00,29.75,29.88,29.68,29.88,67500.0,29.75,29.88,29.68,29.88,67500.0
2009-01-09 12:00:00,29.88,30.11,29.85,29.97,29300.0,29.88,30.11,29.85,29.97,29300.0
2009-01-09 12:10:00,29.99,30.0,29.86,29.92,15700.0,29.99,30.0,29.86,29.92,15700.0
2009-01-09 12:20:00,29.92,29.97,29.88,29.93,11600.0,29.92,29.97,29.88,29.93,11600.0
2009-01-09 12:30:00,29.92,30.01,29.9,29.97,15700.0,29.92,30.01,29.9,29.97,15700.0
2009-01-09 12:40:00,29.98,30.01,29.91,30.0,16600.0,29.98,30.01,29.91,30.0,16600.0
2009-01-09 12:50:00,30.02,30.03,29.86,29.87,15800.0,30.02,30.03,29.86,29.87,15800.0
2009-01-09 13:00:00,29.87,29.99,29.76,29.76,11700.0,29.87,29.99,29.76,29.76,11700.0
2009-01-09 13:10:00,29.76,29.93,29.76,29.92,16200.0,29.76,29.93,29.76,29.92,16200.0
2009-01-09 13:20:00,29.92,29.93,29.82,29.92,12700.0,29.92,29.93,29.82,29.92,12700.0
2009-01-09 13:30:00,29.94,30.0,29.9,29.95,22000.0,29.94,30.0,29.9,29.95,22000.0
2009-01-09 13:40:00,29.95,30.1,29.95,30.04,20800.0,29.95,30.1,29.95,30.04,20800.0
2009-01-09 13:50:00,30.03,30.04,29.94,29.96,12000.0,30.03,30.04,29.94,29.96,12000.0
2009-01-09 14:00:00,29.96,30.16,29.94,30.13,16900.0,29.96,30.16,29.94,30.13,16900.0
2009-01-09 14:10:00,30.12,30.19,30.04,30.09,19500.0,30.12,30.19,30.04,30.09,19500.0
2009-01-09 14:20:00,30.13,30.17,29.96,29.99,11300.0,30.13,30.17,29.96,29.99,11300.0
2009-01-09 14:30:00,29.98,30.27,29.98,30.24,32600.0,29.98,30.27,29.98,30.24,32600.0
2009-01-09 14:40:00,30.23,30.4,30.04,30.3,43700.0,30.23,30.4,30.04,30.3,43700.0
2009-01-09 14:50:00,30.31,30.4,30.27,30.36,19800.0,30.31,30.4,30.27,30.36,19800.0
2009-01-09 15:00:00,30.38,30.45,30.15,30.16,33400.0,30.38,30.45,30.15,30.16,33400.0
2009-01-09 15:10:00,30.14,30.21,30.07,30.19,22300.0,30.14,30.21,30.07,30.19,22300.0
2009-01-09 15:20:00,30.19,30.25,30.0,30.15,36800.0,30.19,30.25,30.0,30.15,36800.0
2009-01-09 15:30:00,30.13,30.36,30.13,30.28,41700.0,30.13,30.36,30.13,30.28,41700.0
2009-01-09 15:40:00,30.26,30.26,30.01,30.01,71800.0,30.26,30.26,30.01,30.01,71800.0
2009-01-09 15:50:00,30.03,30.07,29.9,29.93,110500.0,30.03,30.07,29.9,29.93,110500.0
2009-01-12 09:30:00,30.04,30.3,29.6,30.01,31500.0,30.04,30.3,29.6,30.01,31500.0
2009-01-12 09:40:00,29.96,30.0,29.36,29.39,40900.0,29.96,30.0,29.36,29.39,40900.0
2009-01-12 09:50:00,29.4,29.66,29.25,29.66,28500.0,29.4,29.66,29.25,29.66,28500.0
2009-01-12 10:00:00,29.66,29.91,29.49,29.54,29000.0,29.66,29.91,29.49,29.54,29000.0
2009-01-12 10:10:00,29.51,29.51,29.22,29.24,34600.0,29.51,29.51,29.22,29.24,34600.0
2009-01-12 10:20:00,29.25,29.27,28.86,29.12,90400.0,29.25,29.27,28.86,29.12,90400.0
2009-01-12 10:30:00,29.14,29.37,29.07,29.16,77400.0,29.14,29.37,29.07,29.16,77400.0
2009-01-12 10:40:00,29.17,29.33,29.14,29.26,102000.0,29.17,29.33,29.14,29.26,102000.0
2009-01-12 10:50:00,29.26,29.63,29.25,29.63,43100.0,29.26,29.63,29.25,29.63,43100.0
2009-01-12 11:00:00,29.62,29.67,29.47,29.51,69500.0,29.62,29.67,29.47,29.51,69500.0
2009-01-12 11:10:00,29.52,29.52,29.37,29.4,70900.0,29.52,29.52,29.37,29.4,70900.0
2009-01-12 11:20:00,29.38,29.38,29.04,29.07,55200.0,29.38,29.38,29.04,29.07,55200.0
2009-01-12 11:30:00,29.07,29.13,28.91,28.95,17700.0,29.07,29.13,28.91,28.95,17700.0
2009-01-12 11:40:00,28.97,29.05,28.95,29.05,7200.0,28.97,29.05,28.95,29.05,7200.0
2009-01-12 11:50:00,29.01,29.05,28.96,29.0,22700.0,29.01,29.05,28.96,29.0,22700.0
2009-01-12 12:00:00,29.01,29.04,28.91,28.98,14900.0,29.01,29.04,28.91,28.98,14900.0
2009-01-12 12:10:00,29.0,29.22,29.0,29.14,9300.0,29.0,29.22,29.0,29.14,9300.0
2009-01-12 12:20:00,29.15,29.16,28.99,29.05,18500.0,29.15,29.16,28.99,29.05,18500.0
2009-01-12 12:30:00,29.05,29.13,29.02,29.09,37400.0,29.05,29.13,29.02,29.09,37400.0
2009-01-12 12:40:00,29.13,29.13,28.97,29.0,8400.0,29.13,29.13,28.97,29.0,8400.0
2009-01-12 12:50:00,29.0,29.01,28.91,28.94,13600.0,29.0,29.01,28.91,28.94,13600.0
2009-01-12 13:00:00,28.95,29.09,28.94,29.09,11100.0,28.95,29.09,28.94,29.09,11100.0
2009-01-12 13:10:00,29.08,29.25,29.08,29.22,33500.0,29.08,29.25,29.08,29.22,33500.0
2009-01-12 13:20:00,29.21,29.31,29.21,29.29,18800.0,29.21,29.31,29.21,29.29,18800.0
2009-01-12 13:30:00,29.28,29.31,29.27,29.31,13900.0,29.28,29.31,29.27,29.31,13900.0
2009-01-12 13:40:00,29.31,29.49,29.31,29.48,14000.0,29.31,29.49,29.31,29.48,14000.0
2009-01-12 13:50:00,29.48,29.55,29.37,29.39,19200.0,29.48,29.55,29.37,29.39,19200.0
2009-01-12 14:00:00,29.39,29.4,29.15,29.18,24500.0,29.39,29.4,29.15,29.18,24500.0
2009-01-12 14:10:00,29.18,29.41,29.17,29.38,22400.0,29.18,29.41,29.17,29.38,22400.0
2009-01-12 14:20:00,29.41,29.44,29.31,29.4,27400.0,29.41,29.44,29.31,29.4,27400.0
2009-01-12 14:30:00,29.4,29.4,29.18,29.22,24900.0,29.4,29.4,29.18,29.22,24900.0
2009-01-12 14:40:00,29.23,29.23,28.91,29.12,22700.0,29.23,29.23,28.91,29.12,22700.0
2009-01-12 14:50:00,29.12,29.39,29.12,29.33,28500.0,29.12,29.39,29.12,29.33,28500.0
2009-01-12 15:00:00,29.33,29.45,29.31,29.36,29600.0,29.33,29.45,29.31,29.36,29600.0
2009-01-12 15:10:00,29.36,29.39,29.21,29.3,23100.0,29.36,29.39,29.21,29.3,23100.0
2009-01-12 15:20:00,29.3,29.52,29.27,29.4,46500.0,29.3,29.52,29.27,29.4,46500.0
2009-01-12 15:30:00,29.39,29.41,29.14,29.28,68400.0,29.39,29.41,29.14,29.28,68400.0
2009-01-12 15:40:00,29.27,29.56,29.15,29.51,60300.0,29.27,29.56,29.15,29.51,60300.0
2009-01-12 15:50:00,29.51,29.63,29.41,29.52,101800.0,29.51,29.63,29.41,29.52,101800.0
2009-01-13 09:30:00,29.62,30.18,29.33,30.04,36000.0,29.62,30.18,29.33,30.04,36000.0
2009-01-13 09:40:00,30.05,30.41,30.03,30.41,37800.0,30.05,30.41,30.03,30.41,37800.0
2009-01-13 09:50:00,30.4,30.71,30.4,30.64,51000.0,30.4,30.71,30.4,30.64,51000.0
2009-01-13 10:00:00,30.61,31.02,30.61,30.91,79500.0,30.61,31.02,30.61,30.91,79500.0
2009-01-13 10:10:00,30.94,31.21,30.79,30.83,43800.0,30.94,31.21,30.79,30.83,43800.0
2009-01-13 10:20:00,30.82,30.95,30.71,30.94,22500.0,30.82,30.95,30.71,30.94,22500.0
2009-01-13 10:30:00,30.94,31.11,30.62,31.06,117300.0,30.94,31.11,30.62,31.06,117300.0
2009-01-13 10:40:00,31.06,31.36,30.97,31.21,166400.0,31.06,31.36,30.97,31.21,166400.0
2009-01-13 10:50:00,31.19,31.72,31.16,31.57,97000.0,31.19,31.72,31.16,31.57,97000.0
2009-01-13 11:00:00,31.57,31.57,31.25,31.57,54200.0,31.57,31.57,31.25,31.57,54200.0
2009-01-13 11:10:00,31.56,31.7,31.42,31.65,74600.0,31.56,31.7,31.42,31.65,74600.0
2009-01-13 11:20:00,31.66,31.66,31.4,31.48,76800.0,31.66,31.66,31.4,31.48,76800.0
2009-01-13 11:30:00,31.51,31.64,31.46,31.52,56300.0,31.51,31.64,31.46,31.52,56300.0
2009-01-13 11:40:00,31.51,31.64,31.16,31.24,72100.0,31.51,31.64,31.16,31.24,72100.0
2009-01-13 11:50:00,31.24,31.4,31.2,31.4,31400.0,31.24,31.4,31.2,31.4,31400.0
2009-01-13 12:00:00,31.41,31.61,31.38,31.57,21200.0,31.41,31.61,31.38,31.57,21200.0
2009-01-13 12:10:00,31.55,31.6,31.45,31.51,22300.0,31.55,31.6,31.45,31.51,22300.0
2009-01-13 12:20:00,31.51,31.53,31.46,31.49,17900.0,31.51,31.53,31.46,31.49,17900.0
2009-01-13 12:30:00,31.49,31.59,31.47,31.59,14400.0,31.49,31.59,31.47,31.59,14400.0
2009-01-13 12:40:00,31.59,31.59,31.4,31.47,18600.0,31.59,31.59,31.4,31.47,18600.0
2009-01-13 12:50:00,31.47,31.55,31.31,31.31,20100.0,31.47,31.55,31.31,31.31,20100.0
2009-01-13 13:00:00,31.31,31.38,31.28,31.35,16000.0,31.31,31.38,31.28,31.35,16000.0
2009-01-13 13:10:00,31.36,31.36,31.23,31.25,24100.0,31.36,31.36,31.23,31.25,24100.0
2009-01-13 13:20:00,31.24,31.24,30.98,31.08,24100.0,31.24,31.24,30.98,31.08,24100.0
2009-01-13 13:30:00,31.08,31.17,31.03,31.07,28500.0,31.08,31.17,31.03,31.07,28500.0
2009-01-13 13:40:00,31.07,31.08,30.85,30.88,28000.0,31.07,31.08,30.85,30.88,28000.0
2009-01-13 13:50:00,30.88,30.95,30.85,30.91,13400.0,30.88,30.95,30.85,30.91,13400.0
2009-01-13 14:00:00,30.91,31.03,30.85,30.93,22200.0,30.91,31.03,30.85,30.93,22200.0
2009-01-13 14:10:00,30.91,30.99,30.85,30.89,17200.0,30.91,30.99,30.85,30.89,17200.0
2009-01-13 14:20:00,30.89,30.91,30.7,30.78,25200.0,30.89,30.91,30.7,30.78,25200.0
2009-01-13 14:30:00,30.76,31.01,30.73,30.98,27200.0,30.76,31.01,30.73,30.98,27200.0
2009-01-13 14:40:00,31.0,31.07,30.81,30.95,40600.0,31.0,31.07,30.81,30.95,40600.0
2009-01-13 14:50:00,30.93,31.06,30.88,30.92,38700.0,30.93,31.06,30.88,30.92,38700.0
2009-01-13 15:00:00,30.94,31.07,30.8,30.82,50600.0,30.94,31.07,30.8,30.82,50600.0
2009-01-13 15:10:00,30.83,30.92,30.7,30.87,45400.0,30.83,30.92,30.7,30.87,45400.0
2009-01-13 15:20:00,30.84,31.07,30.79,31.01,40200.0,30.84,31.07,30.79,31.01,40200.0
2009-01-13 15:30:00,31.02,31.25,30.85,31.18,140000.0,31.02,31.25,30.85,31.18,140000.0
2009-01-13 15:40:00,31.14,31.36,31.1,31.24,104200.0,31.14,31.36,31.1,31.24,104200.0
2009-01-13 15:50:00,31.25,31.32,31.08,31.23,194900.0,31.25,31.32,31.08,31.23,194900.0
2009-01-14 09:30:00,30.76,31.15,30.47,30.7,21100.0,30.76,31.15,30.47,30.7,21100.0
2009-01-14 09:40:00,30.71,30.99,30.58,30.85,40100.0,30.71,30.99,30.58,30.85,40100.0
2009-01-14 09:50:00,30.89,31.25,30.88,31.12,32100.0,30.89,31.25,30.88,31.12,32100.0
2009-01-14 10:00:00,31.14,31.3,31.09,31.28,64700.0,31.14,31.3,31.09,31.28,64700.0
2009-01-14 10:10:00,31.29,31.3,31.07,31.2,53400.0,31.29,31.3,31.07,31.2,53400.0
2009-01-14 10:20:00,31.21,31.54,31.16,31.51,79000.0,31.21,31.54,31.16,31.51,79000.0
2009-01-14 10:30:00,31.45,31.45,31.08,31.09,134300.0,31.45,31.45,31.08,31.09,134300.0
2009-01-14 10:40:00,31.11,31.11,30.7,30.8,66000.0,31.11,31.11,30.7,30.8,66000.0
2009-01-14 10:50:00,30.82,30.9,30.56,30.65,37700.0,30.82,30.9,30.56,30.65,37700.0
2009-01-14 11:00:00,30.65,30.71,30.49,30.49,32500.0,30.65,30.71,30.49,30.49,32500.0
2009-01-14 11:10:00,30.51,30.62,30.39,30.6,96400.0,30.51,30.62,30.39,30.6,96400.0
2009-01-14 11:20:00,30.57,30.72,30.49,30.51,55900.0,30.57,30.72,30.49,30.51,55900.0
2009-01-14 11:30:00,30.51,30.52,30.41,30.42,25800.0,30.51,30.52,30.41,30.42,25800.0
2009-01-14 11:40:00,30.44,30.54,30.35,30.47,17900.0,30.44,30.54,30.35,30.47,17900.0
2009-01-14 11:50:00,30.48,30.66,30.48,30.51,7600.0,30.48,30.66,30.48,30.51,7600.0
2009-01-14 12:00:00,30.49,30.49,30.39,30.46,22800.0,30.49,30.49,30.39,30.46,22800.0
2009-01-14 12:10:00,30.47,30.47,30.32,30.34,15200.0,30.47,30.47,30.32,30.34,15200.0
2009-01-14 12:20:00,30.34,30.34,30.23,30.32,18700.0,30.34,30.34,30.23,30.32,18700.0
2009-01-14 12:30:00,30.35,30.36,30.23,30.25,21300.0,30.35,30.36,30.23,30.25,21300.0
2009-01-14 12:40:00,30.26,30.26,30.0,30.0,42300.0,30.26,30.26,30.0,30.0,42300.0
2009-01-14 12:50:00,30.0,30.28,30.0,30.24,15000.0,30.0,30.28,30.0,30.24,15000.0
2009-01-14 13:00:00,30.23,30.31,30.2,30.3,13200.0,30.23,30.31,30.2,30.3,13200.0
2009-01-14 13:10:00,30.31,30.31,30.2,30.22,28900.0,30.31,30.31,30.2,30.22,28900.0
2009-01-14 13:20:00,30.23,30.26,30.17,30.19,14700.0,30.23,30.26,30.17,30.19,14700.0
2009-01-14 13:30:00,30.15,30.28,30.11,30.24,9700.0,30.15,30.28,30.11,30.24,9700.0
2009-01-14 13:40:00,30.27,30.41,30.24,30.34,17600.0,30.27,30.41,30.24,30.34,17600.0
2009-01-14 13:50:00,30.36,30.36,30.25,30.3,6300.0,30.36,30.36,30.25,30.3,6300.0
2009-01-14 14:00:00,30.28,30.3,30.15,30.3,65700.0,30.28,30.3,30.15,30.3,65700.0
2009-01-14 14:10:00,30.31,30.46,30.26,30.31,33300.0,30.31,30.46,30.26,30.31,33300.0
2009-01-14 14:20:00,30.31,30.33,30.13,30.2,20400.0,30.31,30.33,30.13,30.2,20400.0
2009-01-14 14:30:00,30.2,30.42,30.19,30.3,34500.0,30.2,30.42,30.19,30.3,34500.0
2009-01-14 14:40:00,30.29,30.32,30.14,30.15,23300.0,30.29,30.32,30.14,30.15,23300.0
2009-01-14 14:50:00,30.14,30.29,30.11,30.19,35200.0,30.14,30.29,30.11,30.19,35200.0
2009-01-14 15:00:00,30.18,30.18,29.94,29.99,58200.0,30.18,30.18,29.94,29.99,58200.0
2009-01-14 15:10:00,30.0,30.08,29.85,29.94,68100.0,30.0,30.08,29.85,29.94,68100.0
2009-01-14 15:20:00,29.94,30.1,29.91,29.93,44000.0,29.94,30.1,29.91,29.93,44000.0
2009-01-14 15:30:00,29.92,30.16,29.91,30.05,44200.0,29.92,30.16,29.91,30.05,44200.0
2009-01-14 15:40:00,30.07,30.38,30.02,30.27,54600.0,30.07,30.38,30.02,30.27,54600.0
2009-01-14 15:50:00,30.29,30.29,30.03,30.03,122300.0,30.29,30.29,30.03,30.03,122300.0
2009-01-15 09:30:00,30.39,30.39,29.87,30.24,43300.0,30.39,30.39,29.87,30.24,43300.0
2009-01-15 09:40:00,30.2,30.2,29.76,29.88,29400.0,30.2,30.2,29.76,29.88,29400.0
2009-01-15 09:50:00,29.88,30.09,29.81,30.09,44500.0,29.88,30.09,29.81,30.09,44500.0
2009-01-15 10:00:00,30.12,30.34,29.91,29.93,50200.0,30.12,30.34,29.91,29.93,50200.0
2009-01-15 10:10:00,29.94,30.06,29.63,29.73,44300.0,29.94,30.06,29.63,29.73,44300.0
2009-01-15 10:20:00,29.75,30.03,29.71,29.9,43900.0,29.75,30.03,29.71,29.9,43900.0
2009-01-15 10:30:00,29.9,29.91,29.68,29.85,28300.0,29.9,29.91,29.68,29.85,28300.0
2009-01-15 10:40:00,29.85,29.91,29.8,29.9,27200.0,29.85,29.91,29.8,29.9,27200.0
2009-01-15 10:50:00,29.88,29.89,29.74,29.81,40300.0,29.88,29.89,29.74,29.81,40300.0
2009-01-15 11:00:00,29.81,29.83,29.66,29.68,39800.0,29.81,29.83,29.66,29.68,39800.0
2009-01-15 11:10:00,29.66,29.72,29.56,29.56,32900.0,29.66,29.72,29.56,29.56,32900.0
2009-01-15 11:20:00,29.59,29.62,29.5,29.53,27400.0,29.59,29.62,29.5,29.53,27400.0
2009-01-15 11:30:00,29.53,29.62,29.38,29.44,23100.0,29.53,29.62,29.38,29.44,23100.0
2009-01-15 11:40:00,29.43,29.45,29.3,29.31,38400.0,29.43,29.45,29.3,29.31,38400.0
2009-01-15 11:50:00,29.3,29.34,29.23,29.26,17400.0,29.3,29.34,29.23,29.26,17400.0
2009-01-15 12:00:00,29.25,29.42,29.25,29.26,18800.0,29.25,29.42,29.25,29.26,18800.0
2009-01-15 12:10:00,29.26,29.43,29.23,29.39,26600.0,29.26,29.43,29.23,29.39,26600.0
2009-01-15 12:20:00,29.38,29.43,29.19,29.22,25500.0,29.38,29.43,29.19,29.22,25500.0
2009-01-15 12:30:00,29.23,29.29,29.17,29.18,24000.0,29.23,29.29,29.17,29.18,24000.0
2009-01-15 12:40:00,29.19,29.35,29.19,29.3,11800.0,29.19,29.35,29.19,29.3,11800.0
2009-01-15 12:50:00,29.3,29.33,29.23,29.26,11500.0,29.3,29.33,29.23,29.26,11500.0
2009-01-15 13:00:00,29.28,29.39,29.28,29.37,31100.0,29.28,29.39,29.28,29.37,31100.0
2009-01-15 13:10:00,29.37,29.57,29.3,29.49,24700.0,29.37,29.57,29.3,29.49,24700.0
2009-01-15 13:20:00,29.49,29.62,29.45,29.62,13300.0,29.49,29.62,29.45,29.62,13300.0
2009-01-15 13:30:00,29.62,29.88,29.62,29.88,21200.0,29.62,29.88,29.62,29.88,21200.0
2009-01-15 13:40:00,29.85,29.89,29.76,29.82,21200.0,29.85,29.89,29.76,29.82,21200.0
2009-01-15 13:50:00,29.81,30.31,29.81,30.26,25500.0,29.81,30.31,29.81,30.26,25500.0
2009-01-15 14:00:00,30.27,30.47,30.2,30.44,41100.0,30.27,30.47,30.2,30.44,41100.0
2009-01-15 14:10:00,30.45,30.62,30.25,30.62,48700.0,30.45,30.62,30.25,30.62,48700.0
2009-01-15 14:20:00,30.61,30.8,30.59,30.72,45100.0,30.61,30.8,30.59,30.72,45100.0
2009-01-15 14:30:00,30.74,30.98,30.66,30.88,50800.0,30.74,30.98,30.66,30.88,50800.0
2009-01-15 14:40:00,30.87,31.03,30.82,30.99,44800.0,30.87,31.03,30.82,30.99,44800.0
2009-01-15 14:50:00,30.99,31.1,30.67,30.69,38500.0,30.99,31.1,30.67,30.69,38500.0
2009-01-15 15:00:00,30.7,30.95,30.67,30.73,32400.0,30.7,30.95,30.67,30.73,32400.0
2009-01-15 15:10:00,30.74,30.98,30.73,30.98,28300.0,30.74,30.98,30.73,30.98,28300.0
2009-01-15 15:20:00,30.98,31.02,30.61,30.66,34500.0,30.98,31.02,30.61,30.66,34500.0
2009-01-15 15:30:00,30.67,30.69,30.49,30.68,51000.0,30.67,30.69,30.49,30.68,51000.0
2009-01-15 15:40:00,30.69,30.7,30.46,30.5,65900.0,30.69,30.7,30.46,30.5,65900.0
2009-01-15 15:50:00,30.5,31.03,30.5,30.86,170000.0,30.5,31.03,30.5,30.86,170000.0
2009-01-16 09:30:00,30.99,31.0,30.6,30.7,177900.0,30.99,31.0,30.6,30.7,177900.0
2009-01-16 09:40:00,30.69,31.0,30.55,30.98,45500.0,30.69,31.0,30.55,30.98,45500.0
2009-01-16 09:50:00,31.0,31.0,30.71,30.87,44800.0,31.0,31.0,30.71,30.87,44800.0
2009-01-16 10:00:00,30.81,31.3,30.79,31.11,55000.0,30.81,31.3,30.79,31.11,55000.0
2009-01-16 10:10:00,31.05,31.12,31.0,31.02,23300.0,31.05,31.12,31.0,31.02,23300.0
2009-01-16 10:20:00,31.02,31.36,31.02,31.22,47500.0,31.02,31.36,31.02,31.22,47500.0
2009-01-16 10:30:00,31.19,31.31,31.1,31.2,19000.0,31.19,31.31,31.1,31.2,19000.0
2009-01-16 10:40:00,31.22,31.22,31.05,31.16,25400.0,31.22,31.22,31.05,31.16,25400.0
2009-01-16 10:50:00,31.16,31.32,31.09,31.27,56400.0,31.16,31.32,31.09,31.27,56400.0
2009-01-16 11:00:00,31.26,31.3,30.93,30.93,13900.0,31.26,31.3,30.93,30.93,13900.0
2009-01-16 11:10:00,30.93,31.08,30.91,30.94,17700.0,30.93,31.08,30.91,30.94,17700.0
2009-01-16 11:20:00,30.97,31.02,30.85,30.98,19500.0,30.97,31.02,30.85,30.98,19500.0
2009-01-16 11:30:00,30.95,30.97,30.62,30.73,29600.0,30.95,30.97,30.62,30.73,29600.0
2009-01-16 11:40:00,30.69,30.76,30.6,30.7,21500.0,30.69,30.76,30.6,30.7,21500.0
2009-01-16 11:50:00,30.7,30.75,30.5,30.61,24300.0,30.7,30.75,30.5,30.61,24300.0
2009-01-16 12:00:00,30.56,30.61,30.43,30.46,19200.0,30.56,30.61,30.43,30.46,19200.0
2009-01-16 12:10:00,30.43,30.52,30.3,30.35,30500.0,30.43,30.52,30.3,30.35,30500.0
2009-01-16 12:20:00,30.32,30.36,30.12,30.24,15600.0,30.32,30.36,30.12,30.24,15600.0
2009-01-16 12:30:00,30.22,30.31,30.07,30.24,50100.0,30.22,30.31,30.07,30.24,50100.0
2009-01-16 12:40:00,30.23,30.33,30.17,30.31,40400.0,30.23,30.33,30.17,30.31,40400.0
2009-01-16 12:50:00,30.32,30.42,30.31,30.39,11900.0,30.32,30.42,30.31,30.39,11900.0
2009-01-16 13:00:00,30.39,30.59,30.39,30.54,29600.0,30.39,30.59,30.39,30.54,29600.0
2009-01-16 13:10:00,30.55,30.59,30.32,30.39,42900.0,30.55,30.59,30.32,30.39,42900.0
2009-01-16 13:20:00,30.37,30.49,30.35,30.48,18100.0,30.37,30.49,30.35,30.48,18100.0
2009-01-16 13:30:00,30.49,30.73,30.48,30.59,54800.0,30.49,30.73,30.48,30.59,54800.0
2009-01-16 13:40:00,30.56,30.62,30.46,30.53,15400.0,30.56,30.62,30.46,30.53,15400.0
2009-01-16 13:50:00,30.48,30.59,30.44,30.57,23600.0,30.48,30.59,30.44,30.57,23600.0
2009-01-16 14:00:00,30.58,30.6,30.5,30.57,37400.0,30.58,30.6,30.5,30.57,37400.0
2009-01-16 14:10:00,30.57,30.58,30.45,30.46,35600.0,30.57,30.58,30.45,30.46,35600.0
2009-01-16 14:20:00,30.47,30.57,30.42,30.52,192900.0,30.47,30.57,30.42,30.52,192900.0
2009-01-16 14:30:00,30.51,30.55,30.42,30.48,61800.0,30.51,30.55,30.42,30.48,61800.0
2009-01-16 14:40:00,30.48,30.54,30.4,30.45,73500.0,30.48,30.54,30.4,30.45,73500.0
2009-01-16 14:50:00,30.47,30.74,30.47,30.74,19500.0,30.47,30.74,30.47,30.74,19500.0
2009-01-16 15:00:00,30.71,30.72,30.63,30.71,27100.0,30.71,30.72,30.63,30.71,27100.0
2009-01-16 15:10:00,30.72,30.8,30.65,30.7,94900.0,30.72,30.8,30.65,30.7,94900.0
2009-01-16 15:20:00,30.72,30.82,30.62,30.68,40900.0,30.72,30.82,30.62,30.68,40900.0
2009-01-16 15:30:00,30.64,30.9,30.61,30.81,37000.0,30.64,30.9,30.61,30.81,37000.0
2009-01-16 15:40:00,30.82,30.93,30.69,30.92,45800.0,30.82,30.93,30.69,30.92,45800.0
2009-01-16 15:50:00,30.9,30.91,30.67,30.75,206500.0,30.9,30.91,30.67,30.75,206500.0
2009-01-20 09:30:00,30.9,31.84,30.8,31.64,74900.0,30.9,31.84,30.8,31.64,74900.0
2009-01-20 09:40:00,31.65,31.99,31.17,31.25,113100.0,31.65,31.99,31.17,31.25,113100.0
2009-01-20 09:50:00,31.22,31.31,31.0,31.05,73000.0,31.22,31.31,31.0,31.05,73000.0
2009-01-20 10:00:00,31.05,31.29,30.98,31.26,91300.0,31.05,31.29,30.98,31.26,91300.0
2009-01-20 10:10:00,31.21,31.37,31.03,31.21,75500.0,31.21,31.37,31.03,31.21,75500.0
2009-01-20 10:20:00,31.21,31.51,31.18,31.47,40800.0,31.21,31.51,31.18,31.47,40800.0
2009-01-20 10:30:00,31.46,31.52,31.33,31.52,54200.0,31.46,31.52,31.33,31.52,54200.0
2009-01-20 10:40:00,31.51,31.52,31.38,31.41,46800.0,31.51,31.52,31.38,31.41,46800.0
2009-01-20 10:50:00,31.45,31.51,31.26,31.39,80900.0,31.45,31.51,31.26,31.39,80900.0
2009-01-20 11:00:00,31.39,31.46,31.3,31.39,36200.0,31.39,31.46,31.3,31.39,36200.0
2009-01-20 11:10:00,31.38,31.42,31.25,31.29,38500.0,31.38,31.42,31.25,31.29,38500.0
2009-01-20 11:20:00,31.28,31.3,30.94,31.12,76200.0,31.28,31.3,30.94,31.12,76200.0
2009-01-20 11:30:00,31.16,31.4,31.16,31.4,68000.0,31.16,31.4,31.16,31.4,68000.0
2009-01-20 11:40:00,31.39,31.39,31.2,31.3,68600.0,31.39,31.39,31.2,31.3,68600.0
2009-01-20 11:50:00,31.3,31.3,31.03,31.1,35800.0,31.3,31.3,31.03,31.1,35800.0
2009-01-20 12:00:00,31.1,31.2,30.87,30.9,43000.0,31.1,31.2,30.87,30.9,43000.0
2009-01-20 12:10:00,30.93,31.2,30.92,31.12,15400.0,30.93,31.2,30.92,31.12,15400.0
2009-01-20 12:20:00,31.06,31.06,30.65,30.73,47200.0,31.06,31.06,30.65,30.73,47200.0
2009-01-20 12:30:00,30.73,31.04,30.72,31.01,32800.0,30.73,31.04,30.72,31.01,32800.0
2009-01-20 12:40:00,31.02,31.07,30.91,30.92,26500.0,31.02,31.07,30.91,30.92,26500.0
2009-01-20 12:50:00,30.89,30.99,30.72,30.72,50300.0,30.89,30.99,30.72,30.72,50300.0
2009-01-20 13:00:00,30.72,30.85,30.46,30.46,33500.0,30.72,30.85,30.46,30.46,33500.0
2009-01-20 13:10:00,30.46,30.57,30.36,30.42,37600.0,30.46,30.57,30.36,30.42,37600.0
2009-01-20 13:20:00,30.4,30.48,30.31,30.39,29200.0,30.4,30.48,30.31,30.39,29200.0
2009-01-20 13:30:00,30.39,30.39,30.24,30.27,41200.0,30.39,30.39,30.24,30.27,41200.0
2009-01-20 13:40:00,30.26,30.38,30.2,30.23,32600.0,30.26,30.38,30.2,30.23,32600.0
2009-01-20 13:50:00,30.24,30.3,30.2,30.23,35800.0,30.24,30.3,30.2,30.23,35800.0
2009-01-20 14:00:00,30.21,30.24,30.15,30.19,50400.0,30.21,30.24,30.15,30.19,50400.0
2009-01-20 14:10:00,30.17,30.17,29.99,30.08,45200.0,30.17,30.17,29.99,30.08,45200.0
2009-01-20 14:20:00,30.08,30.08,29.94,29.99,66300.0,30.08,30.08,29.94,29.99,66300.0
2009-01-20 14:30:00,29.97,30.05,29.91,30.0,73500.0,29.97,30.05,29.91,30.0,73500.0
2009-01-20 14:40:00,30.01,30.01,29.78,29.8,61200.0,30.01,30.01,29.78,29.8,61200.0
2009-01-20 14:50:00,29.8,29.83,29.67,29.72,110100.0,29.8,29.83,29.67,29.72,110100.0
2009-01-20 15:00:00,29.72,29.72,29.51,29.54,82400.0,29.72,29.72,29.51,29.54,82400.0
2009-01-20 15:10:00,29.55,29.63,29.38,29.5,56300.0,29.55,29.63,29.38,29.5,56300.0
2009-01-20 15:20:00,29.5,29.78,29.45,29.64,58500.0,29.5,29.78,29.45,29.64,58500.0
2009-01-20 15:30:00,29.65,30.1,29.61,29.96,59200.0,29.65,30.1,29.61,29.96,59200.0
2009-01-20 15:40:00,29.95,30.03,29.78,29.92,46800.0,29.95,30.03,29.78,29.92,46800.0
2009-01-20 15:50:00,29.9,29.91,29.44,29.44,128800.0,29.9,29.91,29.44,29.44,128800.0
2009-01-21 09:30:00,29.91,30.66,29.78,30.45,47900.0,29.91,30.66,29.78,30.45,47900.0
2009-01-21 09:40:00,30.56,30.57,30.21,30.5,38900.0,30.56,30.57,30.21,30.5,38900.0
2009-01-21 09:50:00,30.5,30.5,30.24,30.32,26000.0,30.5,30.5,30.24,30.32,26000.0
2009-01-21 10:00:00,30.36,30.49,30.19,30.19,25500.0,30.36,30.49,30.19,30.19,25500.0
2009-01-21 10:10:00,30.22,30.48,30.19,30.48,30400.0,30.22,30.48,30.19,30.48,30400.0
2009-01-21 10:20:00,30.48,30.57,30.32,30.48,66900.0,30.48,30.57,30.32,30.48,66900.0
2009-01-21 10:30:00,30.48,30.68,30.48,30.68,51400.0,30.48,30.68,30.48,30.68,51400.0
2009-01-21 10:40:00,30.68,30.73,30.56,30.6,48400.0,30.68,30.73,30.56,30.6,48400.0
2009-01-21 10:50:00,30.59,30.65,30.42,30.49,37000.0,30.59,30.65,30.42,30.49,37000.0
2009-01-21 11:00:00,30.5,30.87,30.49,30.82,33300.0,30.5,30.87,30.49,30.82,33300.0
2009-01-21 11:10:00,30.82,30.91,30.76,30.91,35200.0,30.82,30.91,30.76,30.91,35200.0
2009-01-21 11:20:00,30.91,31.05,30.9,31.0,24400.0,30.91,31.05,30.9,31.0,24400.0
2009-01-21 11:30:00,31.02,31.21,31.01,31.02,73200.0,31.02,31.21,31.01,31.02,73200.0
2009-01-21 11:40:00,31.03,31.03,30.63,30.66,56100.0,31.03,31.03,30.63,30.66,56100.0
2009-01-21 11:50:00,30.68,30.86,30.61,30.64,19200.0,30.68,30.86,30.61,30.64,19200.0
2009-01-21 12:00:00,30.64,30.8,30.58,30.77,21600.0,30.64,30.8,30.58,30.77,21600.0
2009-01-21 12:10:00,30.76,30.8,30.66,30.72,21000.0,30.76,30.8,30.66,30.72,21000.0
2009-01-21 12:20:00,30.69,30.8,30.51,30.51,17400.0,30.69,30.8,30.51,30.51,17400.0
2009-01-21 12:30:00,30.53,30.75,30.5,30.69,20100.0,30.53,30.75,30.5,30.69,20100.0
2009-01-21 12:40:00,30.7,30.71,30.63,30.69,9100.0,30.7,30.71,30.63,30.69,9100.0
2009-01-21 12:50:00,30.66,30.74,30.6,30.74,10100.0,30.66,30.74,30.6,30.74,10100.0
2009-01-21 13:00:00,30.72,30.81,30.67,30.76,26900.0,30.72,30.81,30.67,30.76,26900.0
2009-01-21 13:10:00,30.76,30.8,30.57,30.59,38800.0,30.76,30.8,30.57,30.59,38800.0
2009-01-21 13:20:00,30.62,30.65,30.52,30.6,13700.0,30.62,30.65,30.52,30.6,13700.0
2009-01-21 13:30:00,30.61,30.85,30.61,30.77,40000.0,30.61,30.85,30.61,30.77,40000.0
2009-01-21 13:40:00,30.78,30.82,30.7,30.79,28600.0,30.78,30.82,30.7,30.79,28600.0
2009-01-21 13:50:00,30.78,30.79,30.7,30.76,18400.0,30.78,30.79,30.7,30.76,18400.0
2009-01-21 14:00:00,30.78,30.78,30.61,30.7,31800.0,30.78,30.78,30.61,30.7,31800.0
2009-01-21 14:10:00,30.7,30.8,30.69,30.75,32500.0,30.7,30.8,30.69,30.75,32500.0
2009-01-21 14:20:00,30.76,30.79,30.66,30.77,25400.0,30.76,30.79,30.66,30.77,25400.0
2009-01-21 14:30:00,30.79,30.97,30.76,30.92,39100.0,30.79,30.97,30.76,30.92,39100.0
2009-01-21 14:40:00,30.92,31.06,30.8,30.81,72500.0,30.92,31.06,30.8,30.81,72500.0
2009-01-21 14:50:00,30.8,31.14,30.74,31.14,59900.0,30.8,31.14,30.74,31.14,59900.0
2009-01-21 15:00:00,31.14,31.25,31.06,31.24,94300.0,31.14,31.25,31.06,31.24,94300.0
2009-01-21 15:10:00,31.27,31.51,31.19,31.45,140700.0,31.27,31.51,31.19,31.45,140700.0
2009-01-21 15:20:00,31.44,31.44,31.16,31.26,60500.0,31.44,31.44,31.16,31.26,60500.0
2009-01-21 15:30:00,31.26,31.38,31.13,31.38,154000.0,31.26,31.38,31.13,31.38,154000.0
2009-01-21 15:40:00,31.34,31.57,31.34,31.39,88900.0,31.34,31.57,31.34,31.39,88900.0
2009-01-21 15:50:00,31.39,31.6,31.37,31.49,364400.0,31.39,31.6,31.37,31.49,364400.0
2009-01-22 09:30:00,30.7,31.75,30.5,31.56,90700.0,30.7,31.75,30.5,31.56,90700.0
2009-01-22 09:40:00,31.57,31.68,31.05,31.17,43600.0,31.57,31.68,31.05,31.17,43600.0
2009-01-22 09:50:00,31.13,31.5,31.02,31.09,39200.0,31.13,31.5,31.02,31.09,39200.0
2009-01-22 10:00:00,31.14,31.43,31.0,31.32,29600.0,31.14,31.43,31.0,31.32,29600.0
2009-01-22 10:10:00,31.32,31.51,31.23,31.5,29900.0,31.32,31.51,31.23,31.5,29900.0
2009-01-22 10:20:00,31.5,31.52,31.15,31.34,30700.0,31.5,31.52,31.15,31.34,30700.0
2009-01-22 10:30:00,31.32,31.44,31.12,31.27,38800.0,31.32,31.44,31.12,31.27,38800.0
2009-01-22 10:40:00,31.28,31.37,30.91,30.93,27000.0,31.28,31.37,30.91,30.93,27000.0
2009-01-22 10:50:00,30.92,31.04,30.77,30.86,35400.0,30.92,31.04,30.77,30.86,35400.0
2009-01-22 11:00:00,30.86,31.05,30.78,30.83,29300.0,30.86,31.05,30.78,30.83,29300.0
2009-01-22 11:10:00,30.85,31.16,30.85,31.08,31100.0,30.85,31.16,30.85,31.08,31100.0
2009-01-22 11:20:00,31.07,31.08,30.8,30.8,28100.0,31.07,31.08,30.8,30.8,28100.0
2009-01-22 11:30:00,30.79,31.0,30.66,30.71,22200.0,30.79,31.0,30.66,30.71,22200.0
2009-01-22 11:40:00,30.73,30.85,30.7,30.8,14800.0,30.73,30.85,30.7,30.8,14800.0
2009-01-22 11:50:00,30.8,30.87,30.65,30.67,14100.0,30.8,30.87,30.65,30.67,14100.0
2009-01-22 12:00:00,30.68,30.79,30.65,30.74,23100.0,30.68,30.79,30.65,30.74,23100.0
2009-01-22 12:10:00,30.76,30.98,30.76,30.91,18900.0,30.76,30.98,30.76,30.91,18900.0
2009-01-22 12:20:00,30.92,30.93,30.75,30.9,8300.0,30.92,30.93,30.75,30.9,8300.0
2009-01-22 12:30:00,30.89,30.99,30.78,30.92,10500.0,30.89,30.99,30.78,30.92,10500.0
2009-01-22 12:40:00,30.9,31.04,30.83,30.98,17700.0,30.9,31.04,30.83,30.98,17700.0
2009-01-22 12:50:00,30.99,30.99,30.81,30.81,11500.0,30.99,30.99,30.81,30.81,11500.0
2009-01-22 13:00:00,30.81,31.08,30.79,30.94,9700.0,30.81,31.08,30.79,30.94,9700.0
2009-01-22 13:10:00,30.91,30.92,30.75,30.86,16300.0,30.91,30.92,30.75,30.86,16300.0
2009-01-22 13:20:00,30.86,30.96,30.75,30.85,18200.0,30.86,30.96,30.75,30.85,18200.0
2009-01-22 13:30:00,30.84,30.86,30.75,30.78,22600.0,30.84,30.86,30.75,30.78,22600.0
2009-01-22 13:40:00,30.77,31.0,30.68,30.9,30600.0,30.77,31.0,30.68,30.9,30600.0
2009-01-22 13:50:00,30.89,31.1,30.86,31.1,26300.0,30.89,31.1,30.86,31.1,26300.0
2009-01-22 14:00:00,31.1,31.41,30.95,31.3,43500.0,31.1,31.41,30.95,31.3,43500.0
2009-01-22 14:10:00,31.29,31.5,31.25,31.44,47600.0,31.29,31.5,31.25,31.44,47600.0
2009-01-22 14:20:00,31.45,31.56,31.3,31.32,56800.0,31.45,31.56,31.3,31.32,56800.0
2009-01-22 14:30:00,31.32,31.4,31.18,31.34,43900.0,31.32,31.4,31.18,31.34,43900.0
2009-01-22 14:40:00,31.34,31.41,31.02,31.04,41000.0,31.34,31.41,31.02,31.04,41000.0
2009-01-22 14:50:00,31.05,31.3,30.99,31.29,34300.0,31.05,31.3,30.99,31.29,34300.0
2009-01-22 15:00:00,31.24,31.29,30.73,30.77,39800.0,31.24,31.29,30.73,30.77,39800.0
2009-01-22 15:10:00,30.75,30.99,30.73,30.83,25500.0,30.75,30.99,30.73,30.83,25500.0
2009-01-22 15:20:00,30.84,31.07,30.79,31.03,26400.0,30.84,31.07,30.79,31.03,26400.0
2009-01-22 15:30:00,31.06,31.07,30.86,30.96,20200.0,31.06,31.07,30.86,30.96,20200.0
2009-01-22 15:40:00,30.96,31.34,30.96,31.34,41000.0,30.96,31.34,30.96,31.34,41000.0
2009-01-22 15:50:00,31.34,31.34,30.98,30.98,79600.0,31.34,31.34,30.98,30.98,79600.0
2009-01-23 09:30:00,30.97,30.97,30.27,30.45,38700.0,30.97,30.97,30.27,30.45,38700.0
2009-01-23 09:40:00,30.44,30.82,30.43,30.69,21700.0,30.44,30.82,30.43,30.69,21700.0
2009-01-23 09:50:00,30.67,31.02,30.65,30.77,15600.0,30.67,31.02,30.65,30.77,15600.0
2009-01-23 10:00:00,30.72,31.05,30.72,31.01,27400.0,30.72,31.05,30.72,31.01,27400.0
2009-01-23 10:10:00,31.0,31.14,30.89,31.14,16500.0,31.0,31.14,30.89,31.14,16500.0
2009-01-23 10:20:00,31.13,31.17,31.0,31.09,15700.0,31.13,31.17,31.0,31.09,15700.0
2009-01-23 10:30:00,31.1,31.1,30.83,30.87,16000.0,31.1,31.1,30.83,30.87,16000.0
2009-01-23 10:40:00,30.87,30.96,30.76,30.84,9700.0,30.87,30.96,30.76,30.84,9700.0
2009-01-23 10:50:00,30.84,31.04,30.83,30.98,12400.0,30.84,31.04,30.83,30.98,12400.0
2009-01-23 11:00:00,30.98,31.23,30.98,31.17,16100.0,30.98,31.23,30.98,31.17,16100.0
2009-01-23 11:10:00,31.23,31.49,31.18,31.36,14500.0,31.23,31.49,31.18,31.36,14500.0
2009-01-23 11:20:00,31.37,31.7,31.34,31.5,38700.0,31.37,31.7,31.34,31.5,38700.0
2009-01-23 11:30:00,31.53,31.6,31.25,31.37,90500.0,31.53,31.6,31.25,31.37,90500.0
2009-01-23 11:40:00,31.38,31.54,31.26,31.34,12000.0,31.38,31.54,31.26,31.34,12000.0
2009-01-23 11:50:00,31.37,31.42,31.15,31.25,14200.0,31.37,31.42,31.15,31.25,14200.0
2009-01-23 12:00:00,31.23,31.31,31.2,31.2,8500.0,31.23,31.31,31.2,31.2,8500.0
2009-01-23 12:10:00,31.22,31.41,31.16,31.16,17000.0,31.22,31.41,31.16,31.16,17000.0
2009-01-23 12:20:00,31.17,31.48,31.17,31.43,20000.0,31.17,31.48,31.17,31.43,20000.0
2009-01-23 12:30:00,31.4,31.4,31.1,31.11,22500.0,31.4,31.4,31.1,31.11,22500.0
2009-01-23 12:40:00,31.13,31.4,31.1,31.28,17700.0,31.13,31.4,31.1,31.28,17700.0
2009-01-23 12:50:00,31.31,31.4,31.1,31.15,16700.0,31.31,31.4,31.1,31.15,16700.0
2009-01-23 13:00:00,31.12,31.22,31.05,31.1,14000.0,31.12,31.22,31.05,31.1,14000.0
2009-01-23 13:10:00,31.12,31.35,31.09,31.33,14800.0,31.12,31.35,31.09,31.33,14800.0
2009-01-23 13:20:00,31.32,31.34,31.14,31.14,13600.0,31.32,31.34,31.14,31.14,13600.0
2009-01-23 13:30:00,31.15,31.5,31.14,31.2,24400.0,31.15,31.5,31.14,31.2,24400.0
2009-01-23 13:40:00,31.23,31.31,31.2,31.31,44900.0,31.23,31.31,31.2,31.31,44900.0
2009-01-23 13:50:00,31.3,31.31,31.17,31.31,21800.0,31.3,31.31,31.17,31.31,21800.0
2009-01-23 14:00:00,31.36,31.45,31.26,31.27,16600.0,31.36,31.45,31.26,31.27,16600.0
2009-01-23 14:10:00,31.25,31.28,31.12,31.26,19300.0,31.25,31.28,31.12,31.26,19300.0
2009-01-23 14:20:00,31.25,31.4,31.13,31.18,25100.0,31.25,31.4,31.13,31.18,25100.0
2009-01-23 14:30:00,31.18,31.24,30.9,31.04,39900.0,31.18,31.24,30.9,31.04,39900.0
2009-01-23 14:40:00,31.05,31.16,30.9,31.08,43900.0,31.05,31.16,30.9,31.08,43900.0
2009-01-23 14:50:00,31.05,31.08,30.9,31.03,49900.0,31.05,31.08,30.9,31.03,49900.0
2009-01-23 15:00:00,31.01,31.17,30.85,30.85,34300.0,31.01,31.17,30.85,30.85,34300.0
2009-01-23 15:10:00,30.85,31.07,30.81,31.01,26200.0,30.85,31.07,30.81,31.01,26200.0
2009-01-23 15:20:00,31.03,31.15,30.89,30.89,39700.0,31.03,31.15,30.89,30.89,39700.0
2009-01-23 15:30:00,30.89,31.06,30.88,31.01,37100.0,30.89,31.06,30.88,31.01,37100.0
2009-01-23 15:40:00,31.0,31.1,30.92,31.01,39600.0,31.0,31.1,30.92,31.01,39600.0
2009-01-23 15:50:00,31.01,31.17,30.94,30.94,96700.0,31.01,31.17,30.94,30.94,96700.0
2009-01-26 09:30:00,31.01,31.5,31.01,31.36,44100.0,31.01,31.5,31.01,31.36,44100.0
2009-01-26 09:40:00,31.4,31.91,31.31,31.81,39800.0,31.4,31.91,31.31,31.81,39800.0
2009-01-26 09:50:00,31.85,32.0,31.77,32.0,26900.0,31.85,32.0,31.77,32.0,26900.0
2009-01-26 10:00:00,31.99,32.13,31.88,32.04,135400.0,31.99,32.13,31.88,32.04,135400.0
2009-01-26 10:10:00,32.05,32.1,31.89,31.93,24100.0,32.05,32.1,31.89,31.93,24100.0
2009-01-26 10:20:00,31.93,32.0,31.79,31.79,23000.0,31.93,32.0,31.79,31.79,23000.0
2009-01-26 10:30:00,31.82,31.9,31.64,31.64,27300.0,31.82,31.9,31.64,31.64,27300.0
2009-01-26 10:40:00,31.67,31.86,31.62,31.81,20900.0,31.67,31.86,31.62,31.81,20900.0
2009-01-26 10:50:00,31.79,31.98,31.79,31.94,24400.0,31.79,31.98,31.79,31.94,24400.0
2009-01-26 11:00:00,31.91,32.0,31.77,31.83,25400.0,31.91,32.0,31.77,31.83,25400.0
2009-01-26 11:10:00,31.82,31.92,31.69,31.7,37900.0,31.82,31.92,31.69,31.7,37900.0
2009-01-26 11:20:00,31.65,31.76,31.59,31.65,46500.0,31.65,31.76,31.59,31.65,46500.0
2009-01-26 11:30:00,31.64,31.73,31.62,31.65,7100.0,31.64,31.73,31.62,31.65,7100.0
2009-01-26 11:40:00,31.62,31.65,31.53,31.59,17000.0,31.62,31.65,31.53,31.59,17000.0
2009-01-26 11:50:00,31.58,31.65,31.53,31.64,11800.0,31.58,31.65,31.53,31.64,11800.0
2009-01-26 12:00:00,31.66,31.76,31.64,31.74,28600.0,31.66,31.76,31.64,31.74,28600.0
2009-01-26 12:10:00,31.75,31.75,31.69,31.73,9000.0,31.75,31.75,31.69,31.73,9000.0
2009-01-26 12:20:00,31.72,31.75,31.67,31.72,19100.0,31.72,31.75,31.67,31.72,19100.0
2009-01-26 12:30:00,31.75,31.8,31.62,31.69,13700.0,31.75,31.8,31.62,31.69,13700.0
2009-01-26 12:40:00,31.74,31.75,31.68,31.7,7900.0,31.74,31.75,31.68,31.7,7900.0
2009-01-26 12:50:00,31.67,31.81,31.61,31.69,24100.0,31.67,31.81,31.61,31.69,24100.0
2009-01-26 13:00:00,31.65,31.75,31.54,31.54,22300.0,31.65,31.75,31.54,31.54,22300.0
2009-01-26 13:10:00,31.55,31.76,31.51,31.71,23100.0,31.55,31.76,31.51,31.71,23100.0
2009-01-26 13:20:00,31.67,31.74,31.53,31.6,16200.0,31.67,31.74,31.53,31.6,16200.0
2009-01-26 13:30:00,31.61,31.7,31.56,31.66,89700.0,31.61,31.7,31.56,31.66,89700.0
2009-01-26 13:40:00,31.67,31.71,31.54,31.54,23300.0,31.67,31.71,31.54,31.54,23300.0
2009-01-26 13:50:00,31.54,31.66,31.51,31.65,17300.0,31.54,31.66,31.51,31.65,17300.0
2009-01-26 14:00:00,31.62,31.64,31.36,31.43,39600.0,31.62,31.64,31.36,31.43,39600.0
2009-01-26 14:10:00,31.4,31.47,31.35,31.39,35200.0,31.4,31.47,31.35,31.39,35200.0
2009-01-26 14:20:00,31.41,31.51,31.32,31.44,26700.0,31.41,31.51,31.32,31.44,26700.0
2009-01-26 14:30:00,31.45,31.51,31.39,31.45,16000.0,31.45,31.51,31.39,31.45,16000.0
2009-01-26 14:40:00,31.45,31.55,31.26,31.55,43800.0,31.45,31.55,31.26,31.55,43800.0
2009-01-26 14:50:00,31.57,31.7,31.53,31.55,52200.0,31.57,31.7,31.53,31.55,52200.0
2009-01-26 15:00:00,31.55,31.7,31.52,31.7,47600.0,31.55,31.7,31.52,31.7,47600.0
2009-01-26 15:10:00,31.7,31.7,31.5,31.68,31800.0,31.7,31.7,31.5,31.68,31800.0
2009-01-26 15:20:00,31.66,31.71,31.6,31.61,39500.0,31.66,31.71,31.6,31.61,39500.0
2009-01-26 15:30:00,31.61,31.69,31.47,31.47,31400.0,31.61,31.69,31.47,31.47,31400.0
2009-01-26 15:40:00,31.46,31.58,31.33,31.52,73200.0,31.46,31.58,31.33,31.52,73200.0
2009-01-26 15:50:00,31.51,31.67,31.43,31.44,72400.0,31.51,31.67,31.43,31.44,72400.0
2009-01-27 09:30:00,31.56,31.89,31.03,31.51,55200.0,31.56,31.89,31.03,31.51,55200.0
2009-01-27 09:40:00,31.54,31.78,31.32,31.36,69500.0,31.54,31.78,31.32,31.36,69500.0
2009-01-27 09:50:00,31.35,31.48,31.1,31.28,33900.0,31.35,31.48,31.1,31.28,33900.0
2009-01-27 10:00:00,31.25,31.39,31.05,31.25,35400.0,31.25,31.39,31.05,31.25,35400.0
2009-01-27 10:10:00,31.25,31.3,31.16,31.2,32400.0,31.25,31.3,31.16,31.2,32400.0
2009-01-27 10:20:00,31.19,31.34,31.17,31.2,20300.0,31.19,31.34,31.17,31.2,20300.0
2009-01-27 10:30:00,31.19,31.52,31.16,31.44,29500.0,31.19,31.52,31.16,31.44,29500.0
2009-01-27 10:40:00,31.41,31.59,31.2,31.29,26200.0,31.41,31.59,31.2,31.29,26200.0
2009-01-27 10:50:00,31.29,31.68,31.29,31.64,46200.0,31.29,31.68,31.29,31.64,46200.0
2009-01-27 11:00:00,31.65,31.72,31.47,31.7,25000.0,31.65,31.72,31.47,31.7,25000.0
2009-01-27 11:10:00,31.7,31.7,31.47,31.47,48300.0,31.7,31.7,31.47,31.47,48300.0
2009-01-27 11:20:00,31.47,31.52,31.31,31.48,36100.0,31.47,31.52,31.31,31.48,36100.0
2009-01-27 11:30:00,31.47,31.52,31.17,31.28,25200.0,31.47,31.52,31.17,31.28,25200.0
2009-01-27 11:40:00,31.28,31.54,31.28,31.41,18100.0,31.28,31.54,31.28,31.41,18100.0
2009-01-27 11:50:00,31.42,31.5,31.36,31.43,22500.0,31.42,31.5,31.36,31.43,22500.0
2009-01-27 12:00:00,31.43,31.54,31.36,31.48,22300.0,31.43,31.54,31.36,31.48,22300.0
2009-01-27 12:10:00,31.51,31.59,31.43,31.56,40300.0,31.51,31.59,31.43,31.56,40300.0
2009-01-27 12:20:00,31.55,31.7,31.49,31.6,66800.0,31.55,31.7,31.49,31.6,66800.0
2009-01-27 12:30:00,31.59,31.68,31.57,31.57,39300.0,31.59,31.68,31.57,31.57,39300.0
2009-01-27 12:40:00,31.6,31.65,31.51,31.54,35400.0,31.6,31.65,31.51,31.54,35400.0
2009-01-27 12:50:00,31.53,31.62,31.41,31.52,22400.0,31.53,31.62,31.41,31.52,22400.0
2009-01-27 13:00:00,31.51,31.61,31.44,31.58,33800.0,31.51,31.61,31.44,31.58,33800.0
2009-01-27 13:10:00,31.58,31.7,31.48,31.51,40500.0,31.58,31.7,31.48,31.51,40500.0
2009-01-27 13:20:00,31.51,31.67,31.36,31.36,37400.0,31.51,31.67,31.36,31.36,37400.0
2009-01-27 13:30:00,31.37,31.42,31.34,31.39,22800.0,31.37,31.42,31.34,31.39,22800.0
2009-01-27 13:40:00,31.4,31.5,31.34,31.38,29200.0,31.4,31.5,31.34,31.38,29200.0
2009-01-27 13:50:00,31.4,31.46,31.38,31.38,8900.0,31.4,31.46,31.38,31.38,8900.0
2009-01-27 14:00:00,31.35,31.45,31.25,31.28,32600.0,31.35,31.45,31.25,31.28,32600.0
2009-01-27 14:10:00,31.3,31.39,31.22,31.29,37800.0,31.3,31.39,31.22,31.29,37800.0
2009-01-27 14:20:00,31.28,31.35,31.18,31.21,30700.0,31.28,31.35,31.18,31.21,30700.0
2009-01-27 14:30:00,31.22,31.51,31.22,31.45,34400.0,31.22,31.51,31.22,31.45,34400.0
2009-01-27 14:40:00,31.46,31.61,31.45,31.55,59300.0,31.46,31.61,31.45,31.55,59300.0
2009-01-27 14:50:00,31.55,31.63,31.51,31.6,72800.0,31.55,31.63,31.51,31.6,72800.0
2009-01-27 15:00:00,31.61,31.62,31.46,31.58,72500.0,31.61,31.62,31.46,31.58,72500.0
2009-01-27 15:10:00,31.6,31.65,31.5,31.55,75700.0,31.6,31.65,31.5,31.55,75700.0
2009-01-27 15:20:00,31.55,31.65,31.5,31.56,69500.0,31.55,31.65,31.5,31.56,69500.0
2009-01-27 15:30:00,31.57,31.64,31.47,31.62,49500.0,31.57,31.64,31.47,31.62,49500.0
2009-01-27 15:40:00,31.64,31.68,31.54,31.58,53700.0,31.64,31.68,31.54,31.58,53700.0
2009-01-27 15:50:00,31.59,31.73,31.58,31.58,109200.0,31.59,31.73,31.58,31.58,109200.0
2009-01-28 09:30:00,31.59,32.07,31.44,31.72,24400.0,31.59,32.07,31.44,31.72,24400.0
2009-01-28 09:40:00,31.73,32.0,31.7,31.84,28900.0,31.73,32.0,31.7,31.84,28900.0
2009-01-28 09:50:00,31.84,32.23,31.84,32.2,31800.0,31.84,32.23,31.84,32.2,31800.0
2009-01-28 10:00:00,32.13,32.23,31.9,32.01,31600.0,32.13,32.23,31.9,32.01,31600.0
2009-01-28 10:10:00,32.04,32.16,32.04,32.12,19600.0,32.04,32.16,32.04,32.12,19600.0
2009-01-28 10:20:00,32.1,32.15,32.09,32.13,25700.0,32.1,32.15,32.09,32.13,25700.0
2009-01-28 10:30:00,32.12,32.5,32.1,32.46,37400.0,32.12,32.5,32.1,32.46,37400.0
2009-01-28 10:40:00,32.49,32.49,32.27,32.27,38700.0,32.49,32.49,32.27,32.27,38700.0
2009-01-28 10:50:00,32.25,32.37,32.21,32.3,25000.0,32.25,32.37,32.21,32.3,25000.0
2009-01-28 11:00:00,32.28,32.37,32.2,32.36,25700.0,32.28,32.37,32.2,32.36,25700.0
2009-01-28 11:10:00,32.37,32.37,32.18,32.24,28500.0,32.37,32.37,32.18,32.24,28500.0
2009-01-28 11:20:00,32.28,32.46,32.28,32.34,17000.0,32.28,32.46,32.28,32.34,17000.0
2009-01-28 11:30:00,32.35,32.37,32.25,32.25,22600.0,32.35,32.37,32.25,32.25,22600.0
2009-01-28 11:40:00,32.27,32.41,32.27,32.27,19800.0,32.27,32.41,32.27,32.27,19800.0
2009-01-28 11:50:00,32.27,32.46,32.27,32.45,20200.0,32.27,32.46,32.27,32.45,20200.0
2009-01-28 12:00:00,32.45,32.5,32.41,32.49,23500.0,32.45,32.5,32.41,32.49,23500.0
2009-01-28 12:10:00,32.5,32.51,32.44,32.46,11600.0,32.5,32.51,32.44,32.46,11600.0
2009-01-28 12:20:00,32.43,32.52,32.43,32.52,12000.0,32.43,32.52,32.43,32.52,12000.0
2009-01-28 12:30:00,32.5,32.53,32.44,32.47,18000.0,32.5,32.53,32.44,32.47,18000.0
2009-01-28 12:40:00,32.47,32.47,32.36,32.4,12100.0,32.47,32.47,32.36,32.4,12100.0
2009-01-28 12:50:00,32.39,32.42,32.32,32.33,12100.0,32.39,32.42,32.32,32.33,12100.0
2009-01-28 13:00:00,32.31,32.5,32.3,32.49,11900.0,32.31,32.5,32.3,32.49,11900.0
2009-01-28 13:10:00,32.47,32.48,32.4,32.45,12500.0,32.47,32.48,32.4,32.45,12500.0
2009-01-28 13:20:00,32.46,32.6,32.43,32.57,17200.0,32.46,32.6,32.43,32.57,17200.0
2009-01-28 13:30:00,32.57,32.74,32.57,32.64,31200.0,32.57,32.74,32.57,32.64,31200.0
2009-01-28 13:40:00,32.64,32.7,32.61,32.66,10400.0,32.64,32.7,32.61,32.66,10400.0
2009-01-28 13:50:00,32.68,32.75,32.66,32.69,26700.0,32.68,32.75,32.66,32.69,26700.0
2009-01-28 14:00:00,32.69,32.83,32.68,32.75,29600.0,32.69,32.83,32.68,32.75,29600.0
2009-01-28 14:10:00,32.75,32.99,32.65,32.79,28700.0,32.75,32.99,32.65,32.79,28700.0
2009-01-28 14:20:00,32.79,32.82,32.58,32.79,29300.0,32.79,32.82,32.58,32.79,29300.0
2009-01-28 14:30:00,32.81,32.85,32.38,32.65,47100.0,32.81,32.85,32.38,32.65,47100.0
2009-01-28 14:40:00,32.65,32.66,32.47,32.52,17400.0,32.65,32.66,32.47,32.52,17400.0
2009-01-28 14:50:00,32.53,32.7,32.42,32.67,44000.0,32.53,32.7,32.42,32.67,44000.0
2009-01-28 15:00:00,32.63,32.69,32.29,32.35,56200.0,32.63,32.69,32.29,32.35,56200.0
2009-01-28 15:10:00,32.35,32.41,32.25,32.37,34900.0,32.35,32.41,32.25,32.37,34900.0
2009-01-28 15:20:00,32.36,32.36,32.15,32.25,64900.0,32.36,32.36,32.15,32.25,64900.0
2009-01-28 15:30:00,32.25,32.39,32.15,32.31,117800.0,32.25,32.39,32.15,32.31,117800.0
2009-01-28 15:40:00,32.31,32.39,32.23,32.38,80800.0,32.31,32.39,32.23,32.38,80800.0
2009-01-28 15:50:00,32.38,32.55,32.36,32.52,132000.0,32.38,32.55,32.36,32.52,132000.0
2009-01-29 09:30:00,32.7,32.99,32.19,32.84,86000.0,32.7,32.99,32.19,32.84,86000.0
2009-01-29 09:40:00,32.84,33.24,32.71,33.21,103000.0,32.84,33.24,32.71,33.21,103000.0
2009-01-29 09:50:00,33.24,33.35,33.15,33.25,29100.0,33.24,33.35,33.15,33.25,29100.0
2009-01-29 10:00:00,33.23,33.25,32.86,32.9,46500.0,33.23,33.25,32.86,32.9,46500.0
2009-01-29 10:10:00,32.9,33.1,32.74,33.08,62800.0,32.9,33.1,32.74,33.08,62800.0
2009-01-29 10:20:00,33.1,33.3,33.06,33.3,36600.0,33.1,33.3,33.06,33.3,36600.0
2009-01-29 10:30:00,33.29,33.49,33.13,33.47,54200.0,33.29,33.49,33.13,33.47,54200.0
2009-01-29 10:40:00,33.46,33.69,33.4,33.4,78600.0,33.46,33.69,33.4,33.4,78600.0
2009-01-29 10:50:00,33.38,33.67,33.29,33.66,53200.0,33.38,33.67,33.29,33.66,53200.0
2009-01-29 11:00:00,33.64,33.69,33.5,33.59,83800.0,33.64,33.69,33.5,33.59,83800.0
2009-01-29 11:10:00,33.58,33.74,33.57,33.68,23600.0,33.58,33.74,33.57,33.68,23600.0
2009-01-29 11:20:00,33.66,33.8,33.63,33.74,49400.0,33.66,33.8,33.63,33.74,49400.0
2009-01-29 11:30:00,33.74,33.95,33.73,33.92,51500.0,33.74,33.95,33.73,33.92,51500.0
2009-01-29 11:40:00,33.92,33.98,33.8,33.85,106700.0,33.92,33.98,33.8,33.85,106700.0
2009-01-29 11:50:00,33.84,33.85,33.73,33.74,138200.0,33.84,33.85,33.73,33.74,138200.0
2009-01-29 12:00:00,33.74,33.77,33.68,33.69,92100.0,33.74,33.77,33.68,33.69,92100.0
2009-01-29 12:10:00,33.7,33.8,33.68,33.71,35700.0,33.7,33.8,33.68,33.71,35700.0
2009-01-29 12:20:00,33.73,33.75,33.64,33.74,86200.0,33.73,33.75,33.64,33.74,86200.0
2009-01-29 12:30:00,33.72,33.73,33.67,33.72,18200.0,33.72,33.73,33.67,33.72,18200.0
2009-01-29 12:40:00,33.71,33.75,33.63,33.65,31700.0,33.71,33.75,33.63,33.65,31700.0
2009-01-29 12:50:00,33.65,33.68,33.55,33.61,45000.0,33.65,33.68,33.55,33.61,45000.0
2009-01-29 13:00:00,33.59,33.62,33.5,33.59,51200.0,33.59,33.62,33.5,33.59,51200.0
2009-01-29 13:10:00,33.59,33.68,33.55,33.61,18800.0,33.59,33.68,33.55,33.61,18800.0
2009-01-29 13:20:00,33.59,33.62,33.55,33.61,26000.0,33.59,33.62,33.55,33.61,26000.0
2009-01-29 13:30:00,33.6,33.66,33.58,33.6,34900.0,33.6,33.66,33.58,33.6,34900.0
2009-01-29 13:40:00,33.61,33.75,33.61,33.71,41900.0,33.61,33.75,33.61,33.71,41900.0
2009-01-29 13:50:00,33.7,33.73,33.58,33.73,34900.0,33.7,33.73,33.58,33.73,34900.0
2009-01-29 14:00:00,33.7,33.75,33.62,33.64,26700.0,33.7,33.75,33.62,33.64,26700.0
2009-01-29 14:10:00,33.62,33.75,33.6,33.75,76600.0,33.62,33.75,33.6,33.75,76600.0
2009-01-29 14:20:00,33.75,33.85,33.73,33.85,26700.0,33.75,33.85,33.73,33.85,26700.0
2009-01-29 14:30:00,33.85,33.94,33.82,33.87,98500.0,33.85,33.94,33.82,33.87,98500.0
2009-01-29 14:40:00,33.87,33.95,33.82,33.9,65600.0,33.87,33.95,33.82,33.9,65600.0
2009-01-29 14:50:00,33.91,33.93,33.83,33.92,45900.0,33.91,33.93,33.83,33.92,45900.0
2009-01-29 15:00:00,33.91,33.96,33.78,33.82,61200.0,33.91,33.96,33.78,33.82,61200.0
2009-01-29 15:10:00,33.82,33.9,33.77,33.89,81600.0,33.82,33.9,33.77,33.89,81600.0
2009-01-29 15:20:00,33.87,33.89,33.63,33.66,189000.0,33.87,33.89,33.63,33.66,189000.0
2009-01-29 15:30:00,33.65,33.69,33.55,33.59,180500.0,33.65,33.69,33.55,33.59,180500.0
2009-01-29 15:40:00,33.58,33.62,33.38,33.45,112000.0,33.58,33.62,33.38,33.45,112000.0
2009-01-29 15:50:00,33.46,33.72,33.45,33.71,162600.0,33.46,33.72,33.45,33.71,162600.0
2009-01-30 09:30:00,33.67,33.84,33.25,33.35,50800.0,33.67,33.84,33.25,33.35,50800.0
2009-01-30 09:40:00,33.34,33.46,33.32,33.37,43300.0,33.34,33.46,33.32,33.37,43300.0
2009-01-30 09:50:00,33.35,33.46,33.33,33.35,39900.0,33.35,33.46,33.33,33.35,39900.0
2009-01-30 10:00:00,33.35,33.4,33.19,33.2,86600.0,33.35,33.4,33.19,33.2,86600.0
2009-01-30 10:10:00,33.21,33.29,33.0,33.02,31900.0,33.21,33.29,33.0,33.02,31900.0
2009-01-30 10:20:00,33.04,33.24,33.02,33.13,34900.0,33.04,33.24,33.02,33.13,34900.0
2009-01-30 10:30:00,33.14,33.25,33.0,33.0,41700.0,33.14,33.25,33.0,33.0,41700.0
2009-01-30 10:40:00,33.01,33.23,33.01,33.23,30600.0,33.01,33.23,33.01,33.23,30600.0
2009-01-30 10:50:00,33.23,33.35,33.21,33.23,21500.0,33.23,33.35,33.21,33.23,21500.0
2009-01-30 11:00:00,33.26,33.31,33.25,33.27,24200.0,33.26,33.31,33.25,33.27,24200.0
2009-01-30 11:10:00,33.27,33.35,33.25,33.26,20300.0,33.27,33.35,33.25,33.26,20300.0
2009-01-30 11:20:00,33.26,33.29,33.19,33.24,39400.0,33.26,33.29,33.19,33.24,39400.0
2009-01-30 11:30:00,33.23,33.26,33.11,33.12,45000.0,33.23,33.26,33.11,33.12,45000.0
2009-01-30 11:40:00,33.15,33.26,33.12,33.25,35800.0,33.15,33.26,33.12,33.25,35800.0
2009-01-30 11:50:00,33.22,33.23,33.0,33.09,26500.0,33.22,33.23,33.0,33.09,26500.0
2009-01-30 12:00:00,33.09,33.11,33.05,33.07,24800.0,33.09,33.11,33.05,33.07,24800.0
2009-01-30 12:10:00,33.11,33.28,33.11,33.28,17800.0,33.11,33.28,33.11,33.28,17800.0
2009-01-30 12:20:00,33.29,33.39,33.28,33.36,13500.0,33.29,33.39,33.28,33.36,13500.0
2009-01-30 12:30:00,33.36,33.38,33.27,33.35,23200.0,33.36,33.38,33.27,33.35,23200.0
2009-01-30 12:40:00,33.36,33.43,33.35,33.41,24300.0,33.36,33.43,33.35,33.41,24300.0
2009-01-30 12:50:00,33.41,33.51,33.41,33.48,19300.0,33.41,33.51,33.41,33.48,19300.0
2009-01-30 13:00:00,33.5,33.7,33.44,33.69,61900.0,33.5,33.7,33.44,33.69,61900.0
2009-01-30 13:10:00,33.72,33.75,33.67,33.72,25700.0,33.72,33.75,33.67,33.72,25700.0
2009-01-30 13:20:00,33.74,33.74,33.48,33.48,34100.0,33.74,33.74,33.48,33.48,34100.0
2009-01-30 13:30:00,33.48,33.49,33.38,33.39,36800.0,33.48,33.49,33.38,33.39,36800.0
2009-01-30 13:40:00,33.37,33.51,33.28,33.48,34200.0,33.37,33.51,33.28,33.48,34200.0
2009-01-30 13:50:00,33.47,33.63,33.46,33.53,22900.0,33.47,33.63,33.46,33.53,22900.0
2009-01-30 14:00:00,33.53,33.63,33.42,33.42,36600.0,33.53,33.63,33.42,33.42,36600.0
2009-01-30 14:10:00,33.42,33.53,33.4,33.4,39500.0,33.42,33.53,33.4,33.4,39500.0
2009-01-30 14:20:00,33.4,33.52,33.37,33.51,45100.0,33.4,33.52,33.37,33.51,45100.0
2009-01-30 14:30:00,33.52,33.58,33.33,33.34,53500.0,33.52,33.58,33.33,33.34,53500.0
2009-01-30 14:40:00,33.33,33.4,33.24,33.36,59400.0,33.33,33.4,33.24,33.36,59400.0
2009-01-30 14:50:00,33.35,33.36,33.27,33.29,44000.0,33.35,33.36,33.27,33.29,44000.0
2009-01-30 15:00:00,33.29,33.42,33.25,33.32,62000.0,33.29,33.42,33.25,33.32,62000.0
2009-01-30 15:10:00,33.31,33.4,33.26,33.32,83500.0,33.31,33.4,33.26,33.32,83500.0
2009-01-30 15:20:00,33.29,33.29,33.09,33.1,73100.0,33.29,33.29,33.09,33.1,73100.0
2009-01-30 15:30:00,33.09,33.18,33.04,33.07,105900.0,33.09,33.18,33.04,33.07,105900.0
2009-01-30 15:40:00,33.09,33.24,32.98,33.24,113700.0,33.09,33.24,32.98,33.24,113700.0
2009-01-30 15:50:00,33.22,33.22,32.98,32.99,193500.0,33.22,33.22,32.98,32.99,193500.0
2009-02-02 09:30:00,32.85,32.97,32.56,32.79,51900.0,32.85,32.97,32.56,32.79,51900.0
2009-02-02 09:40:00,32.79,32.85,32.43,32.57,69100.0,32.79,32.85,32.43,32.57,69100.0
2009-02-02 09:50:00,32.59,32.6,32.34,32.4,52800.0,32.59,32.6,32.34,32.4,52800.0
2009-02-02 10:00:00,32.4,32.64,32.29,32.6,118200.0,32.4,32.64,32.29,32.6,118200.0
2009-02-02 10:10:00,32.6,32.89,32.6,32.75,71300.0,32.6,32.89,32.6,32.75,71300.0
2009-02-02 10:20:00,32.74,32.76,32.59,32.7,86200.0,32.74,32.76,32.59,32.7,86200.0
2009-02-02 10:30:00,32.72,32.72,32.56,32.58,45000.0,32.72,32.72,32.56,32.58,45000.0
2009-02-02 10:40:00,32.58,32.63,32.51,32.6,73300.0,32.58,32.63,32.51,32.6,73300.0
2009-02-02 10:50:00,32.6,32.77,32.58,32.76,43900.0,32.6,32.77,32.58,32.76,43900.0
2009-02-02 11:00:00,32.74,32.75,32.39,32.42,56500.0,32.74,32.75,32.39,32.42,56500.0
2009-02-02 11:10:00,32.42,32.51,32.41,32.49,65800.0,32.42,32.51,32.41,32.49,65800.0
2009-02-02 11:20:00,32.49,32.62,32.44,32.61,41000.0,32.49,32.62,32.44,32.61,41000.0
2009-02-02 11:30:00,32.61,32.76,32.59,32.62,43700.0,32.61,32.76,32.59,32.62,43700.0
2009-02-02 11:40:00,32.6,32.71,32.5,32.7,34000.0,32.6,32.71,32.5,32.7,34000.0
2009-02-02 11:50:00,32.7,32.74,32.54,32.54,48700.0,32.7,32.74,32.54,32.54,48700.0
2009-02-02 12:00:00,32.56,32.65,32.48,32.57,28000.0,32.56,32.65,32.48,32.57,28000.0
2009-02-02 12:10:00,32.55,32.64,32.52,32.64,24900.0,32.55,32.64,32.52,32.64,24900.0
2009-02-02 12:20:00,32.65,32.72,32.6,32.62,25100.0,32.65,32.72,32.6,32.62,25100.0
2009-02-02 12:30:00,32.63,32.67,32.6,32.63,19300.0,32.63,32.67,32.6,32.63,19300.0
2009-02-02 12:40:00,32.65,32.65,32.56,32.65,21800.0,32.65,32.65,32.56,32.65,21800.0
2009-02-02 12:50:00,32.65,32.67,32.58,32.66,20600.0,32.65,32.67,32.58,32.66,20600.0
2009-02-02 13:00:00,32.66,32.68,32.58,32.68,30800.0,32.66,32.68,32.58,32.68,30800.0
2009-02-02 13:10:00,32.67,32.67,32.54,32.59,15400.0,32.67,32.67,32.54,32.59,15400.0
2009-02-02 13:20:00,32.62,32.64,32.44,32.44,7600.0,32.62,32.64,32.44,32.44,7600.0
2009-02-02 13:30:00,32.44,32.56,32.44,32.51,16900.0,32.44,32.56,32.44,32.51,16900.0
2009-02-02 13:40:00,32.53,32.6,32.47,32.48,13600.0,32.53,32.6,32.47,32.48,13600.0
2009-02-02 13:50:00,32.47,32.49,32.31,32.37,38400.0,32.47,32.49,32.31,32.37,38400.0
2009-02-02 14:00:00,32.36,32.51,32.32,32.42,41900.0,32.36,32.51,32.32,32.42,41900.0
2009-02-02 14:10:00,32.44,32.58,32.39,32.53,82600.0,32.44,32.58,32.39,32.53,82600.0
2009-02-02 14:20:00,32.54,32.57,32.4,32.49,115100.0,32.54,32.57,32.4,32.49,115100.0
2009-02-02 14:30:00,32.49,32.55,32.36,32.4,102000.0,32.49,32.55,32.36,32.4,102000.0
2009-02-02 14:40:00,32.42,32.64,32.41,32.51,91300.0,32.42,32.64,32.41,32.51,91300.0
2009-02-02 14:50:00,32.49,32.6,32.4,32.53,56800.0,32.49,32.6,32.4,32.53,56800.0
2009-02-02 15:00:00,32.55,32.61,32.45,32.52,37400.0,32.55,32.61,32.45,32.52,37400.0
2009-02-02 15:10:00,32.51,32.57,32.41,32.54,61600.0,32.51,32.57,32.41,32.54,61600.0
2009-02-02 15:20:00,32.53,32.71,32.53,32.71,56000.0,32.53,32.71,32.53,32.71,56000.0
2009-02-02 15:30:00,32.71,32.96,32.68,32.69,56100.0,32.71,32.96,32.68,32.69,56100.0
2009-02-02 15:40:00,32.7,32.85,32.64,32.73,61800.0,32.7,32.85,32.64,32.73,61800.0
2009-02-02 15:50:00,32.74,32.87,32.71,32.74,119100.0,32.74,32.87,32.71,32.74,119100.0
2009-02-03 09:30:00,32.79,32.79,32.13,32.18,55700.0,32.79,32.79,32.13,32.18,55700.0
2009-02-03 09:40:00,32.21,32.48,31.99,32.3,70700.0,32.21,32.48,31.99,32.3,70700.0
2009-02-03 09:50:00,32.29,32.3,32.02,32.22,64000.0,32.29,32.3,32.02,32.22,64000.0
2009-02-03 10:00:00,32.22,32.77,32.22,32.59,66200.0,32.22,32.77,32.22,32.59,66200.0
2009-02-03 10:10:00,32.66,32.71,32.29,32.32,45500.0,32.66,32.71,32.29,32.32,45500.0
2009-02-03 10:20:00,32.34,32.49,32.0,32.42,108200.0,32.34,32.49,32.0,32.42,108200.0
2009-02-03 10:30:00,32.44,32.54,32.36,32.44,46600.0,32.44,32.54,32.36,32.44,46600.0
2009-02-03 10:40:00,32.46,32.7,32.45,32.69,30500.0,32.46,32.7,32.45,32.69,30500.0
2009-02-03 10:50:00,32.69,32.72,32.55,32.67,25600.0,32.69,32.72,32.55,32.67,25600.0
2009-02-03 11:00:00,32.68,32.76,32.54,32.54,39100.0,32.68,32.76,32.54,32.54,39100.0
2009-02-03 11:10:00,32.56,32.74,32.54,32.66,59700.0,32.56,32.74,32.54,32.66,59700.0
2009-02-03 11:20:00,32.63,32.71,32.42,32.42,32900.0,32.63,32.71,32.42,32.42,32900.0
2009-02-03 11:30:00,32.42,32.51,32.34,32.36,21300.0,32.42,32.51,32.34,32.36,21300.0
2009-02-03 11:40:00,32.37,32.44,32.26,32.42,18300.0,32.37,32.44,32.26,32.42,18300.0
2009-02-03 11:50:00,32.43,32.58,32.42,32.58,22500.0,32.43,32.58,32.42,32.58,22500.0
2009-02-03 12:00:00,32.59,32.73,32.56,32.71,39000.0,32.59,32.73,32.56,32.71,39000.0
2009-02-03 12:10:00,32.7,32.92,32.64,32.71,48800.0,32.7,32.92,32.64,32.71,48800.0
2009-02-03 12:20:00,32.77,32.87,32.73,32.84,17800.0,32.77,32.87,32.73,32.84,17800.0
2009-02-03 12:30:00,32.83,32.9,32.78,32.85,16200.0,32.83,32.9,32.78,32.85,16200.0
2009-02-03 12:40:00,32.86,32.87,32.7,32.75,21000.0,32.86,32.87,32.7,32.75,21000.0
2009-02-03 12:50:00,32.76,32.76,32.56,32.56,24200.0,32.76,32.76,32.56,32.56,24200.0
2009-02-03 13:00:00,32.56,32.82,32.56,32.78,38000.0,32.56,32.82,32.56,32.78,38000.0
2009-02-03 13:10:00,32.78,32.91,32.78,32.82,9200.0,32.78,32.91,32.78,32.82,9200.0
2009-02-03 13:20:00,32.85,32.85,32.66,32.66,35100.0,32.85,32.85,32.66,32.66,35100.0
2009-02-03 13:30:00,32.67,32.85,32.61,32.77,42200.0,32.67,32.85,32.61,32.77,42200.0
2009-02-03 13:40:00,32.77,32.79,32.71,32.71,17800.0,32.77,32.79,32.71,32.71,17800.0
2009-02-03 13:50:00,32.71,32.74,32.58,32.74,51200.0,32.71,32.74,32.58,32.74,51200.0
2009-02-03 14:00:00,32.74,33.0,32.73,32.97,44400.0,32.74,33.0,32.73,32.97,44400.0
2009-02-03 14:10:00,32.97,33.16,32.97,33.08,35500.0,32.97,33.16,32.97,33.08,35500.0
2009-02-03 14:20:00,33.08,33.08,32.92,32.94,21700.0,33.08,33.08,32.92,32.94,21700.0
2009-02-03 14:30:00,32.93,33.09,32.92,33.01,19900.0,32.93,33.09,32.92,33.01,19900.0
2009-02-03 14:40:00,33.01,33.14,32.99,33.02,22300.0,33.01,33.14,32.99,33.02,22300.0
2009-02-03 14:50:00,33.04,33.14,32.96,33.03,27600.0,33.04,33.14,32.96,33.03,27600.0
2009-02-03 15:00:00,33.01,33.2,32.94,33.2,30500.0,33.01,33.2,32.94,33.2,30500.0
2009-02-03 15:10:00,33.19,33.24,33.17,33.22,51300.0,33.19,33.24,33.17,33.22,51300.0
2009-02-03 15:20:00,33.22,33.24,33.2,33.23,35400.0,33.22,33.24,33.2,33.23,35400.0
2009-02-03 15:30:00,33.24,33.24,33.18,33.21,48000.0,33.24,33.24,33.18,33.21,48000.0
2009-02-03 15:40:00,33.23,33.24,32.97,33.13,57800.0,33.23,33.24,32.97,33.13,57800.0
2009-02-03 15:50:00,33.13,33.24,33.13,33.2,87700.0,33.13,33.24,33.13,33.2,87700.0
2009-02-04 09:30:00,32.84,33.3,32.79,33.27,53700.0,32.84,33.3,32.79,33.27,53700.0
2009-02-04 09:40:00,33.3,33.6,33.22,33.58,39600.0,33.3,33.6,33.22,33.58,39600.0
2009-02-04 09:50:00,33.59,33.95,33.58,33.82,48600.0,33.59,33.95,33.58,33.82,48600.0
2009-02-04 10:00:00,33.84,33.94,33.82,33.91,25000.0,33.84,33.94,33.82,33.91,25000.0
2009-02-04 10:10:00,33.91,33.98,33.81,33.89,37300.0,33.91,33.98,33.81,33.89,37300.0
2009-02-04 10:20:00,33.89,34.13,33.84,34.08,71300.0,33.89,34.13,33.84,34.08,71300.0
2009-02-04 10:30:00,34.04,34.17,33.91,33.91,42300.0,34.04,34.17,33.91,33.91,42300.0
2009-02-04 10:40:00,33.95,34.1,33.93,33.97,33300.0,33.95,34.1,33.93,33.97,33300.0
2009-02-04 10:50:00,33.96,34.17,33.94,34.08,13800.0,33.96,34.17,33.94,34.08,13800.0
2009-02-04 11:00:00,34.08,34.08,33.92,34.02,35400.0,34.08,34.08,33.92,34.02,35400.0
2009-02-04 11:10:00,34.03,34.11,33.96,34.08,25000.0,34.03,34.11,33.96,34.08,25000.0
2009-02-04 11:20:00,34.07,34.12,33.92,33.92,17200.0,34.07,34.12,33.92,33.92,17200.0
2009-02-04 11:30:00,33.95,33.95,33.76,33.76,21900.0,33.95,33.95,33.76,33.76,21900.0
2009-02-04 11:40:00,33.76,33.76,33.61,33.73,14400.0,33.76,33.76,33.61,33.73,14400.0
2009-02-04 11:50:00,33.72,33.87,33.7,33.87,14100.0,33.72,33.87,33.7,33.87,14100.0
2009-02-04 12:00:00,33.86,33.9,33.83,33.89,13600.0,33.86,33.9,33.83,33.89,13600.0
2009-02-04 12:10:00,33.9,33.91,33.85,33.89,8800.0,33.9,33.91,33.85,33.89,8800.0
2009-02-04 12:20:00,33.88,33.91,33.76,33.87,28200.0,33.88,33.91,33.76,33.87,28200.0
2009-02-04 12:30:00,33.87,33.9,33.81,33.81,24000.0,33.87,33.9,33.81,33.81,24000.0
2009-02-04 12:40:00,33.82,33.86,33.78,33.82,11900.0,33.82,33.86,33.78,33.82,11900.0
2009-02-04 12:50:00,33.84,33.86,33.63,33.72,32800.0,33.84,33.86,33.63,33.72,32800.0
2009-02-04 13:00:00,33.7,33.72,33.62,33.72,11400.0,33.7,33.72,33.62,33.72,11400.0
2009-02-04 13:10:00,33.74,33.77,33.72,33.72,9100.0,33.74,33.77,33.72,33.72,9100.0
2009-02-04 13:20:00,33.72,33.88,33.72,33.88,9000.0,33.72,33.88,33.72,33.88,9000.0
2009-02-04 13:30:00,33.89,33.9,33.56,33.59,41000.0,33.89,33.9,33.56,33.59,41000.0
2009-02-04 13:40:00,33.55,33.56,33.26,33.27,36100.0,33.55,33.56,33.26,33.27,36100.0
2009-02-04 13:50:00,33.29,33.32,33.12,33.19,31300.0,33.29,33.32,33.12,33.19,31300.0
2009-02-04 14:00:00,33.23,33.23,33.08,33.13,24200.0,33.23,33.23,33.08,33.13,24200.0
2009-02-04 14:10:00,33.15,33.25,33.11,33.21,13800.0,33.15,33.25,33.11,33.21,13800.0
2009-02-04 14:20:00,33.19,33.26,32.97,33.01,30900.0,33.19,33.26,32.97,33.01,30900.0
2009-02-04 14:30:00,33.02,33.1,32.94,33.07,43300.0,33.02,33.1,32.94,33.07,43300.0
2009-02-04 14:40:00,33.1,33.15,33.03,33.15,45600.0,33.1,33.15,33.03,33.15,45600.0
2009-02-04 14:50:00,33.15,33.44,33.14,33.39,30700.0,33.15,33.44,33.14,33.39,30700.0
2009-02-04 15:00:00,33.43,33.44,33.25,33.26,61800.0,33.43,33.44,33.25,33.26,61800.0
2009-02-04 15:10:00,33.28,33.31,33.15,33.3,30300.0,33.28,33.31,33.15,33.3,30300.0
2009-02-04 15:20:00,33.28,33.4,33.13,33.34,66700.0,33.28,33.4,33.13,33.34,66700.0
2009-02-04 15:30:00,33.34,33.48,33.33,33.44,71200.0,33.34,33.48,33.33,33.44,71200.0
2009-02-04 15:40:00,33.45,33.52,33.31,33.35,62700.0,33.45,33.52,33.31,33.35,62700.0
2009-02-04 15:50:00,33.34,33.45,33.32,33.37,60500.0,33.34,33.45,33.32,33.37,60500.0
2009-02-05 09:30:00,33.1,33.54,32.91,33.33,55800.0,33.1,33.54,32.91,33.33,55800.0
2009-02-05 09:40:00,33.37,33.81,33.33,33.65,27100.0,33.37,33.81,33.33,33.65,27100.0
2009-02-05 09:50:00,33.63,33.63,33.05,33.05,15800.0,33.63,33.63,33.05,33.05,15800.0
2009-02-05 10:00:00,33.07,33.3,33.07,33.24,19800.0,33.07,33.3,33.07,33.24,19800.0
2009-02-05 10:10:00,33.27,33.64,33.24,33.6,20000.0,33.27,33.64,33.24,33.6,20000.0
2009-02-05 10:20:00,33.51,33.7,33.47,33.53,18000.0,33.51,33.7,33.47,33.53,18000.0
2009-02-05 10:30:00,33.53,33.7,33.35,33.7,20500.0,33.53,33.7,33.35,33.7,20500.0
2009-02-05 10:40:00,33.69,34.03,33.67,33.88,43700.0,33.69,34.03,33.67,33.88,43700.0
2009-02-05 10:50:00,33.87,34.04,33.79,33.85,34100.0,33.87,34.04,33.79,33.85,34100.0
2009-02-05 11:00:00,33.85,33.94,33.75,33.84,28000.0,33.85,33.94,33.75,33.84,28000.0
2009-02-05 11:10:00,33.86,33.94,33.76,33.8,14300.0,33.86,33.94,33.76,33.8,14300.0
2009-02-05 11:20:00,33.82,33.92,33.73,33.88,14200.0,33.82,33.92,33.73,33.88,14200.0
2009-02-05 11:30:00,33.86,34.04,33.83,33.93,18500.0,33.86,34.04,33.83,33.93,18500.0
2009-02-05 11:40:00,33.92,33.97,33.82,33.97,13900.0,33.92,33.97,33.82,33.97,13900.0
2009-02-05 11:50:00,33.97,34.04,33.92,34.0,23800.0,33.97,34.04,33.92,34.0,23800.0
2009-02-05 12:00:00,34.0,34.11,33.92,34.08,36000.0,34.0,34.11,33.92,34.08,36000.0
2009-02-05 12:10:00,34.08,34.2,34.05,34.13,27400.0,34.08,34.2,34.05,34.13,27400.0
2009-02-05 12:20:00,34.13,34.17,33.98,33.99,24800.0,34.13,34.17,33.98,33.99,24800.0
2009-02-05 12:30:00,34.0,34.07,33.88,33.93,24800.0,34.0,34.07,33.88,33.93,24800.0
2009-02-05 12:40:00,33.91,34.08,33.89,33.96,19600.0,33.91,34.08,33.89,33.96,19600.0
2009-02-05 12:50:00,33.91,34.02,33.81,34.02,13100.0,33.91,34.02,33.81,34.02,13100.0
2009-02-05 13:00:00,34.02,34.09,33.88,34.08,8100.0,34.02,34.09,33.88,34.08,8100.0
2009-02-05 13:10:00,34.05,34.1,33.85,33.88,13600.0,34.05,34.1,33.85,33.88,13600.0
2009-02-05 13:20:00,33.89,33.91,33.78,33.78,21800.0,33.89,33.91,33.78,33.78,21800.0
2009-02-05 13:30:00,33.78,33.88,33.74,33.78,19700.0,33.78,33.88,33.74,33.78,19700.0
2009-02-05 13:40:00,33.78,33.93,33.77,33.93,15000.0,33.78,33.93,33.77,33.93,15000.0
2009-02-05 13:50:00,33.87,33.95,33.83,33.84,10000.0,33.87,33.95,33.83,33.84,10000.0
2009-02-05 14:00:00,33.84,34.0,33.82,34.0,27200.0,33.84,34.0,33.82,34.0,27200.0
2009-02-05 14:10:00,34.0,34.09,33.95,33.97,38600.0,34.0,34.09,33.95,33.97,38600.0
2009-02-05 14:20:00,33.95,34.09,33.95,34.09,43100.0,33.95,34.09,33.95,34.09,43100.0
2009-02-05 14:30:00,34.09,34.16,33.91,34.1,38000.0,34.09,34.16,33.91,34.1,38000.0
2009-02-05 14:40:00,34.11,34.15,33.99,34.01,55800.0,34.11,34.15,33.99,34.01,55800.0
2009-02-05 14:50:00,34.03,34.09,33.82,33.88,69000.0,34.03,34.09,33.82,33.88,69000.0
2009-02-05 15:00:00,33.88,33.95,33.66,33.81,43400.0,33.88,33.95,33.66,33.81,43400.0
2009-02-05 15:10:00,33.81,34.0,33.73,33.92,49800.0,33.81,34.0,33.73,33.92,49800.0
2009-02-05 15:20:00,33.94,34.04,33.92,33.97,35600.0,33.94,34.04,33.92,33.97,35600.0
2009-02-05 15:30:00,33.99,34.04,33.84,33.92,54400.0,33.99,34.04,33.84,33.92,54400.0
2009-02-05 15:40:00,33.93,34.06,33.82,33.91,67300.0,33.93,34.06,33.82,33.91,67300.0
2009-02-05 15:50:00,33.91,34.02,33.78,33.94,158900.0,33.91,34.02,33.78,33.94,158900.0
2009-02-06 09:30:00,35.01,35.97,34.65,35.86,424800.0,35.01,35.97,34.65,35.86,424800.0
2009-02-06 09:40:00,35.86,35.88,34.65,34.99,257600.0,35.86,35.88,34.65,34.99,257600.0
2009-02-06 09:50:00,34.99,35.25,34.78,35.21,129800.0,34.99,35.25,34.78,35.21,129800.0
2009-02-06 10:00:00,35.22,35.39,34.89,35.06,107800.0,35.22,35.39,34.89,35.06,107800.0
2009-02-06 10:10:00,35.05,35.23,34.93,35.01,83500.0,35.05,35.23,34.93,35.01,83500.0
2009-02-06 10:20:00,35.05,35.24,35.04,35.2,54700.0,35.05,35.24,35.04,35.2,54700.0
2009-02-06 10:30:00,35.22,35.25,35.03,35.06,61900.0,35.22,35.25,35.03,35.06,61900.0
2009-02-06 10:40:00,35.05,35.11,34.95,35.09,66400.0,35.05,35.11,34.95,35.09,66400.0
2009-02-06 10:50:00,35.09,35.16,34.86,34.91,66000.0,35.09,35.16,34.86,34.91,66000.0
2009-02-06 11:00:00,34.92,35.01,34.91,34.92,41400.0,34.92,35.01,34.91,34.92,41400.0
2009-02-06 11:10:00,34.92,35.0,34.84,34.88,28800.0,34.92,35.0,34.84,34.88,28800.0
2009-02-06 11:20:00,34.89,34.89,34.69,34.78,26900.0,34.89,34.89,34.69,34.78,26900.0
2009-02-06 11:30:00,34.77,34.96,34.73,34.94,19900.0,34.77,34.96,34.73,34.94,19900.0
2009-02-06 11:40:00,34.92,35.1,34.82,34.9,61300.0,34.92,35.1,34.82,34.9,61300.0
2009-02-06 11:50:00,34.91,34.94,34.83,34.85,23300.0,34.91,34.94,34.83,34.85,23300.0
2009-02-06 12:00:00,34.88,34.88,34.76,34.82,24400.0,34.88,34.88,34.76,34.82,24400.0
2009-02-06 12:10:00,34.8,34.89,34.78,34.81,28900.0,34.8,34.89,34.78,34.81,28900.0
2009-02-06 12:20:00,34.84,34.86,34.73,34.8,29800.0,34.84,34.86,34.73,34.8,29800.0
2009-02-06 12:30:00,34.8,34.9,34.78,34.85,48000.0,34.8,34.9,34.78,34.85,48000.0
2009-02-06 12:40:00,34.84,34.93,34.8,34.82,35800.0,34.84,34.93,34.8,34.82,35800.0
2009-02-06 12:50:00,34.79,34.92,34.77,34.86,25300.0,34.79,34.92,34.77,34.86,25300.0
2009-02-06 13:00:00,34.84,34.96,34.8,34.9,36900.0,34.84,34.96,34.8,34.9,36900.0
2009-02-06 13:10:00,34.9,35.0,34.86,34.98,40200.0,34.9,35.0,34.86,34.98,40200.0
2009-02-06 13:20:00,34.96,34.98,34.83,34.88,38400.0,34.96,34.98,34.83,34.88,38400.0
2009-02-06 13:30:00,34.88,34.99,34.85,34.9,32400.0,34.88,34.99,34.85,34.9,32400.0
2009-02-06 13:40:00,34.9,34.95,34.84,34.86,17000.0,34.9,34.95,34.84,34.86,17000.0
2009-02-06 13:50:00,34.86,34.95,34.84,34.9,28400.0,34.86,34.95,34.84,34.9,28400.0
2009-02-06 14:00:00,34.91,34.94,34.8,34.91,36400.0,34.91,34.94,34.8,34.91,36400.0
2009-02-06 14:10:00,34.91,34.98,34.82,34.85,41400.0,34.91,34.98,34.82,34.85,41400.0
2009-02-06 14:20:00,34.85,34.94,34.85,34.89,42300.0,34.85,34.94,34.85,34.89,42300.0
2009-02-06 14:30:00,34.9,35.0,34.9,34.93,52900.0,34.9,35.0,34.9,34.93,52900.0
2009-02-06 14:40:00,34.94,34.98,34.84,34.84,34000.0,34.94,34.98,34.84,34.84,34000.0
2009-02-06 14:50:00,34.85,34.9,34.8,34.82,51500.0,34.85,34.9,34.8,34.82,51500.0
2009-02-06 15:00:00,34.82,34.85,34.62,34.63,52800.0,34.82,34.85,34.62,34.63,52800.0
2009-02-06 15:10:00,34.61,34.82,34.59,34.78,36400.0,34.61,34.82,34.59,34.78,36400.0
2009-02-06 15:20:00,34.76,34.85,34.69,34.79,58000.0,34.76,34.85,34.69,34.79,58000.0
2009-02-06 15:30:00,34.76,34.95,34.75,34.85,102700.0,34.76,34.95,34.75,34.85,102700.0
2009-02-06 15:40:00,34.83,34.98,34.78,34.85,109400.0,34.83,34.98,34.78,34.85,109400.0
2009-02-06 15:50:00,34.85,35.0,34.84,35.0,130700.0,34.85,35.0,34.84,35.0,130700.0
2009-02-09 09:30:00,34.67,34.8,33.0,33.5,164700.0,34.67,34.8,33.0,33.5,164700.0
2009-02-09 09:40:00,33.53,33.85,33.37,33.65,67700.0,33.53,33.85,33.37,33.65,67700.0
2009-02-09 09:50:00,33.66,33.67,33.21,33.39,79100.0,33.66,33.67,33.21,33.39,79100.0
2009-02-09 10:00:00,33.41,33.48,33.08,33.39,80400.0,33.41,33.48,33.08,33.39,80400.0
2009-02-09 10:10:00,33.44,33.71,33.39,33.71,67100.0,33.44,33.71,33.39,33.71,67100.0
2009-02-09 10:20:00,33.7,34.08,33.7,34.0,68900.0,33.7,34.08,33.7,34.0,68900.0
2009-02-09 10:30:00,34.02,34.28,34.0,34.16,65500.0,34.02,34.28,34.0,34.16,65500.0
2009-02-09 10:40:00,34.16,34.17,33.85,34.06,66400.0,34.16,34.17,33.85,34.06,66400.0
2009-02-09 10:50:00,34.08,34.1,33.82,33.82,53600.0,34.08,34.1,33.82,33.82,53600.0
2009-02-09 11:00:00,33.83,34.16,33.76,34.13,65200.0,33.83,34.16,33.76,34.13,65200.0
2009-02-09 11:10:00,34.1,34.2,33.97,33.97,67800.0,34.1,34.2,33.97,33.97,67800.0
2009-02-09 11:20:00,33.98,34.02,33.92,33.95,44000.0,33.98,34.02,33.92,33.95,44000.0
2009-02-09 11:30:00,33.93,34.15,33.82,33.97,42100.0,33.93,34.15,33.82,33.97,42100.0
2009-02-09 11:40:00,33.96,33.98,33.88,33.93,18800.0,33.96,33.98,33.88,33.93,18800.0
2009-02-09 11:50:00,33.91,33.91,33.82,33.82,15000.0,33.91,33.91,33.82,33.82,15000.0
2009-02-09 12:00:00,33.81,33.9,33.78,33.87,30100.0,33.81,33.9,33.78,33.87,30100.0
2009-02-09 12:10:00,33.87,34.06,33.87,33.96,70200.0,33.87,34.06,33.87,33.96,70200.0
2009-02-09 12:20:00,33.96,33.96,33.78,33.85,23400.0,33.96,33.96,33.78,33.85,23400.0
2009-02-09 12:30:00,33.86,33.86,33.61,33.62,14000.0,33.86,33.86,33.61,33.62,14000.0
2009-02-09 12:40:00,33.61,33.61,33.43,33.59,36400.0,33.61,33.61,33.43,33.59,36400.0
2009-02-09 12:50:00,33.63,33.75,33.6,33.72,16500.0,33.63,33.75,33.6,33.72,16500.0
2009-02-09 13:00:00,33.69,33.74,33.68,33.69,8600.0,33.69,33.74,33.68,33.69,8600.0
2009-02-09 13:10:00,33.68,33.73,33.55,33.62,19900.0,33.68,33.73,33.55,33.62,19900.0
2009-02-09 13:20:00,33.62,33.62,33.51,33.51,15600.0,33.62,33.62,33.51,33.51,15600.0
2009-02-09 13:30:00,33.51,33.51,33.2,33.24,47200.0,33.51,33.51,33.2,33.24,47200.0
2009-02-09 13:40:00,33.23,33.39,33.23,33.32,26900.0,33.23,33.39,33.23,33.32,26900.0
2009-02-09 13:50:00,33.31,33.4,33.26,33.37,24600.0,33.31,33.4,33.26,33.37,24600.0
2009-02-09 14:00:00,33.36,33.44,33.33,33.44,26900.0,33.36,33.44,33.33,33.44,26900.0
2009-02-09 14:10:00,33.44,33.44,33.17,33.24,31900.0,33.44,33.44,33.17,33.24,31900.0
2009-02-09 14:20:00,33.25,33.4,33.0,33.04,57900.0,33.25,33.4,33.0,33.04,57900.0
2009-02-09 14:30:00,33.05,33.24,32.94,33.2,56600.0,33.05,33.24,32.94,33.2,56600.0
2009-02-09 14:40:00,33.21,33.25,33.04,33.14,38200.0,33.21,33.25,33.04,33.14,38200.0
2009-02-09 14:50:00,33.14,33.26,33.13,33.2,43200.0,33.14,33.26,33.13,33.2,43200.0
2009-02-09 15:00:00,33.19,33.35,33.18,33.34,51900.0,33.19,33.35,33.18,33.34,51900.0
2009-02-09 15:10:00,33.35,33.46,33.18,33.39,72400.0,33.35,33.46,33.18,33.39,72400.0
2009-02-09 15:20:00,33.39,33.56,33.38,33.47,37400.0,33.39,33.56,33.38,33.47,37400.0
2009-02-09 15:30:00,33.47,33.54,33.37,33.43,50300.0,33.47,33.54,33.37,33.43,50300.0
2009-02-09 15:40:00,33.42,33.57,33.39,33.53,62300.0,33.42,33.57,33.39,33.53,62300.0
2009-02-09 15:50:00,33.53,33.67,33.41,33.57,161300.0,33.53,33.67,33.41,33.57,161300.0
2009-02-10 09:30:00,33.2,33.2,32.34,32.44,123600.0,33.2,33.2,32.34,32.44,123600.0
2009-02-10 09:40:00,32.5,32.77,31.23,31.29,254800.0,32.5,32.77,31.23,31.29,254800.0
2009-02-10 09:50:00,31.35,31.5,30.66,31.35,400600.0,31.35,31.5,30.66,31.35,400600.0
2009-02-10 10:00:00,31.42,32.36,31.23,32.18,332900.0,31.42,32.36,31.23,32.18,332900.0
2009-02-10 10:10:00,32.14,32.18,31.71,31.83,137000.0,32.14,32.18,31.71,31.83,137000.0
2009-02-10 10:20:00,31.83,32.1,31.72,31.99,104800.0,31.83,32.1,31.72,31.99,104800.0
2009-02-10 10:30:00,31.93,32.29,31.93,32.1,53600.0,31.93,32.29,31.93,32.1,53600.0
2009-02-10 10:40:00,32.12,32.14,31.74,31.96,44600.0,32.12,32.14,31.74,31.96,44600.0
2009-02-10 10:50:00,31.95,32.03,31.66,31.81,60300.0,31.95,32.03,31.66,31.81,60300.0
2009-02-10 11:00:00,31.79,32.0,31.24,31.33,52400.0,31.79,32.0,31.24,31.33,52400.0
2009-02-10 11:10:00,31.33,31.53,31.25,31.4,46500.0,31.33,31.53,31.25,31.4,46500.0
2009-02-10 11:20:00,31.36,31.66,31.34,31.66,39200.0,31.36,31.66,31.34,31.66,39200.0
2009-02-10 11:30:00,31.63,31.65,31.05,31.21,95600.0,31.63,31.65,31.05,31.21,95600.0
2009-02-10 11:40:00,31.19,31.28,31.06,31.14,63400.0,31.19,31.28,31.06,31.14,63400.0
2009-02-10 11:50:00,31.14,31.51,31.11,31.35,34700.0,31.14,31.51,31.11,31.35,34700.0
2009-02-10 12:00:00,31.36,31.69,31.29,31.66,39800.0,31.36,31.69,31.29,31.66,39800.0
2009-02-10 12:10:00,31.67,31.89,31.63,31.63,34600.0,31.67,31.89,31.63,31.63,34600.0
2009-02-10 12:20:00,31.63,31.63,31.44,31.49,33600.0,31.63,31.63,31.44,31.49,33600.0
2009-02-10 12:30:00,31.47,31.56,31.3,31.54,77900.0,31.47,31.56,31.3,31.54,77900.0
2009-02-10 12:40:00,31.55,31.72,31.41,31.69,25700.0,31.55,31.72,31.41,31.69,25700.0
2009-02-10 12:50:00,31.73,31.86,31.73,31.79,36000.0,31.73,31.86,31.73,31.79,36000.0
2009-02-10 13:00:00,31.8,31.93,31.77,31.87,79600.0,31.8,31.93,31.77,31.87,79600.0
2009-02-10 13:10:00,31.84,31.9,31.71,31.71,42900.0,31.84,31.9,31.71,31.71,42900.0
2009-02-10 13:20:00,31.63,31.63,31.3,31.32,48800.0,31.63,31.63,31.3,31.32,48800.0
2009-02-10 13:30:00,31.3,31.51,31.25,31.48,37100.0,31.3,31.51,31.25,31.48,37100.0
2009-02-10 13:40:00,31.47,31.48,31.39,31.42,14600.0,31.47,31.48,31.39,31.42,14600.0
2009-02-10 13:50:00,31.44,31.65,31.42,31.65,27900.0,31.44,31.65,31.42,31.65,27900.0
2009-02-10 14:00:00,31.62,31.81,31.54,31.59,36400.0,31.62,31.81,31.54,31.59,36400.0
2009-02-10 14:10:00,31.63,31.66,31.48,31.53,38000.0,31.63,31.66,31.48,31.53,38000.0
2009-02-10 14:20:00,31.52,31.53,31.22,31.27,45900.0,31.52,31.53,31.22,31.27,45900.0
2009-02-10 14:30:00,31.27,31.53,31.16,31.49,57200.0,31.27,31.53,31.16,31.49,57200.0
2009-02-10 14:40:00,31.49,31.64,31.41,31.48,49100.0,31.49,31.64,31.41,31.48,49100.0
2009-02-10 14:50:00,31.48,31.5,31.12,31.17,81400.0,31.48,31.5,31.12,31.17,81400.0
2009-02-10 15:00:00,31.18,31.54,31.18,31.48,94800.0,31.18,31.54,31.18,31.48,94800.0
2009-02-10 15:10:00,31.5,31.58,31.27,31.43,93800.0,31.5,31.58,31.27,31.43,93800.0
2009-02-10 15:20:00,31.42,31.58,31.28,31.52,107800.0,31.42,31.58,31.28,31.52,107800.0
2009-02-10 15:30:00,31.49,31.55,31.26,31.31,96000.0,31.49,31.55,31.26,31.31,96000.0
2009-02-10 15:40:00,31.3,31.67,31.25,31.53,146800.0,31.3,31.67,31.25,31.53,146800.0
2009-02-10 15:50:00,31.53,31.59,31.32,31.49,174300.0,31.53,31.59,31.32,31.49,174300.0
2009-02-11 09:30:00,31.62,32.26,31.5,31.8,39000.0,31.62,32.26,31.5,31.8,39000.0
2009-02-11 09:40:00,31.71,31.8,31.67,31.73,45700.0,31.71,31.8,31.67,31.73,45700.0
2009-02-11 09:50:00,31.72,31.92,31.69,31.9,62500.0,31.72,31.92,31.69,31.9,62500.0
2009-02-11 10:00:00,31.89,31.97,31.7,31.76,26100.0,31.89,31.97,31.7,31.76,26100.0
2009-02-11 10:10:00,31.73,31.82,31.66,31.75,29900.0,31.73,31.82,31.66,31.75,29900.0
2009-02-11 10:20:00,31.71,31.84,31.67,31.76,13800.0,31.71,31.84,31.67,31.76,13800.0
2009-02-11 10:30:00,31.74,31.74,31.29,31.33,37500.0,31.74,31.74,31.29,31.33,37500.0
2009-02-11 10:40:00,31.33,31.73,31.32,31.71,15600.0,31.33,31.73,31.32,31.71,15600.0
2009-02-11 10:50:00,31.7,31.79,31.65,31.65,11300.0,31.7,31.79,31.65,31.65,11300.0
2009-02-11 11:00:00,31.64,31.66,31.51,31.51,15400.0,31.64,31.66,31.51,31.51,15400.0
2009-02-11 11:10:00,31.52,31.75,31.44,31.72,14500.0,31.52,31.75,31.44,31.72,14500.0
2009-02-11 11:20:00,31.71,31.74,31.61,31.74,13500.0,31.71,31.74,31.61,31.74,13500.0
2009-02-11 11:30:00,31.67,31.83,31.66,31.73,22300.0,31.67,31.83,31.66,31.73,22300.0
2009-02-11 11:40:00,31.72,31.75,31.54,31.67,19600.0,31.72,31.75,31.54,31.67,19600.0
2009-02-11 11:50:00,31.64,31.86,31.64,31.8,18100.0,31.64,31.86,31.64,31.8,18100.0
2009-02-11 12:00:00,31.81,31.95,31.79,31.92,15300.0,31.81,31.95,31.79,31.92,15300.0
2009-02-11 12:10:00,31.92,31.92,31.65,31.72,17400.0,31.92,31.92,31.65,31.72,17400.0
2009-02-11 12:20:00,31.71,31.89,31.71,31.79,14200.0,31.71,31.89,31.71,31.79,14200.0
2009-02-11 12:30:00,31.79,31.94,31.73,31.93,23900.0,31.79,31.94,31.73,31.93,23900.0
2009-02-11 12:40:00,31.94,32.02,31.81,31.81,14100.0,31.94,32.02,31.81,31.81,14100.0
2009-02-11 12:50:00,31.81,31.87,31.62,31.72,39800.0,31.81,31.87,31.62,31.72,39800.0
2009-02-11 13:00:00,31.71,31.87,31.62,31.64,16800.0,31.71,31.87,31.62,31.64,16800.0
2009-02-11 13:10:00,31.62,31.74,31.6,31.69,8500.0,31.62,31.74,31.6,31.69,8500.0
2009-02-11 13:20:00,31.68,31.85,31.68,31.81,17300.0,31.68,31.85,31.68,31.81,17300.0
2009-02-11 13:30:00,31.81,31.81,31.65,31.73,15100.0,31.81,31.81,31.65,31.73,15100.0
2009-02-11 13:40:00,31.72,31.73,31.32,31.34,44900.0,31.72,31.73,31.32,31.34,44900.0
2009-02-11 13:50:00,31.36,31.45,31.27,31.28,22000.0,31.36,31.45,31.27,31.28,22000.0
2009-02-11 14:00:00,31.28,31.54,31.28,31.53,44900.0,31.28,31.54,31.28,31.53,44900.0
2009-02-11 14:10:00,31.54,31.58,31.38,31.42,33200.0,31.54,31.58,31.38,31.42,33200.0
2009-02-11 14:20:00,31.42,31.56,31.33,31.46,42300.0,31.42,31.56,31.33,31.46,42300.0
2009-02-11 14:30:00,31.44,31.6,31.4,31.55,37600.0,31.44,31.6,31.4,31.55,37600.0
2009-02-11 14:40:00,31.56,31.59,31.49,31.56,23400.0,31.56,31.59,31.49,31.56,23400.0
2009-02-11 14:50:00,31.56,31.91,31.56,31.84,72200.0,31.56,31.91,31.56,31.84,72200.0
2009-02-11 15:00:00,31.87,31.96,31.73,31.88,75500.0,31.87,31.96,31.73,31.88,75500.0
2009-02-11 15:10:00,31.88,32.06,31.85,31.94,77700.0,31.88,32.06,31.85,31.94,77700.0
2009-02-11 15:20:00,31.94,31.97,31.79,31.83,89500.0,31.94,31.97,31.79,31.83,89500.0
2009-02-11 15:30:00,31.83,31.9,31.62,31.67,62400.0,31.83,31.9,31.62,31.67,62400.0
2009-02-11 15:40:00,31.67,31.78,31.63,31.71,87100.0,31.67,31.78,31.63,31.71,87100.0
2009-02-11 15:50:00,31.71,31.95,31.66,31.88,100800.0,31.71,31.95,31.66,31.88,100800.0
2009-02-12 09:30:00,32.09,32.14,31.46,31.78,40200.0,32.09,32.14,31.46,31.78,40200.0
2009-02-12 09:40:00,31.78,32.49,31.68,32.48,51700.0,31.78,32.49,31.68,32.48,51700.0
2009-02-12 09:50:00,32.47,32.59,32.26,32.39,53600.0,32.47,32.59,32.26,32.39,53600.0
2009-02-12 10:00:00,32.39,32.39,32.02,32.1,38000.0,32.39,32.39,32.02,32.1,38000.0
2009-02-12 10:10:00,32.09,32.18,31.91,32.02,31200.0,32.09,32.18,31.91,32.02,31200.0
2009-02-12 10:20:00,32.02,32.19,31.97,32.17,31100.0,32.02,32.19,31.97,32.17,31100.0
2009-02-12 10:30:00,32.14,32.54,32.13,32.36,38100.0,32.14,32.54,32.13,32.36,38100.0
2009-02-12 10:40:00,32.35,32.55,32.32,32.54,12000.0,32.35,32.55,32.32,32.54,12000.0
2009-02-12 10:50:00,32.56,32.66,32.43,32.48,15500.0,32.56,32.66,32.43,32.48,15500.0
2009-02-12 11:00:00,32.51,32.58,32.38,32.44,17500.0,32.51,32.58,32.38,32.44,17500.0
2009-02-12 11:10:00,32.43,32.71,32.43,32.66,59500.0,32.43,32.71,32.43,32.66,59500.0
2009-02-12 11:20:00,32.64,32.82,32.61,32.65,16800.0,32.64,32.82,32.61,32.65,16800.0
2009-02-12 11:30:00,32.64,32.78,32.63,32.71,26600.0,32.64,32.78,32.63,32.71,26600.0
2009-02-12 11:40:00,32.73,33.12,32.72,33.1,36800.0,32.73,33.12,32.72,33.1,36800.0
2009-02-12 11:50:00,33.09,33.25,32.95,32.96,24300.0,33.09,33.25,32.95,32.96,24300.0
2009-02-12 12:00:00,32.96,33.1,32.96,32.97,25700.0,32.96,33.1,32.96,32.97,25700.0
2009-02-12 12:10:00,32.96,32.97,32.86,32.92,19300.0,32.96,32.97,32.86,32.92,19300.0
2009-02-12 12:20:00,32.92,33.1,32.89,33.05,29500.0,32.92,33.1,32.89,33.05,29500.0
2009-02-12 12:30:00,33.04,33.06,32.94,33.02,24200.0,33.04,33.06,32.94,33.02,24200.0
2009-02-12 12:40:00,33.0,33.13,32.99,33.03,32200.0,33.0,33.13,32.99,33.03,32200.0
2009-02-12 12:50:00,33.03,33.06,32.89,32.9,32200.0,33.03,33.06,32.89,32.9,32200.0
2009-02-12 13:00:00,32.9,32.95,32.78,32.84,9100.0,32.9,32.95,32.78,32.84,9100.0
2009-02-12 13:10:00,32.85,32.96,32.66,32.7,19000.0,32.85,32.96,32.66,32.7,19000.0
2009-02-12 13:20:00,32.69,32.74,32.58,32.69,17700.0,32.69,32.74,32.58,32.69,17700.0
2009-02-12 13:30:00,32.68,32.73,32.53,32.58,16200.0,32.68,32.73,32.53,32.58,16200.0
2009-02-12 13:40:00,32.59,32.64,32.51,32.63,12100.0,32.59,32.64,32.51,32.63,12100.0
2009-02-12 13:50:00,32.67,32.78,32.64,32.78,11600.0,32.67,32.78,32.64,32.78,11600.0
2009-02-12 14:00:00,32.75,32.75,32.53,32.67,35300.0,32.75,32.75,32.53,32.67,35300.0
2009-02-12 14:10:00,32.66,32.84,32.61,32.73,35100.0,32.66,32.84,32.61,32.73,35100.0
2009-02-12 14:20:00,32.75,32.79,32.56,32.63,34900.0,32.75,32.79,32.56,32.63,34900.0
2009-02-12 14:30:00,32.63,32.68,32.43,32.49,29800.0,32.63,32.68,32.43,32.49,29800.0
2009-02-12 14:40:00,32.49,32.7,32.42,32.56,90000.0,32.49,32.7,32.42,32.56,90000.0
2009-02-12 14:50:00,32.55,32.71,32.53,32.62,47300.0,32.55,32.71,32.53,32.62,47300.0
2009-02-12 15:00:00,32.6,32.66,32.41,32.66,54600.0,32.6,32.66,32.41,32.66,54600.0
2009-02-12 15:10:00,32.68,32.79,32.56,32.75,56700.0,32.68,32.79,32.56,32.75,56700.0
2009-02-12 15:20:00,32.75,33.01,32.62,32.96,61600.0,32.75,33.01,32.62,32.96,61600.0
2009-02-12 15:30:00,32.96,32.98,32.77,32.87,96400.0,32.96,32.98,32.77,32.87,96400.0
2009-02-12 15:40:00,32.86,33.24,32.86,33.0,173800.0,32.86,33.24,32.86,33.0,173800.0
2009-02-12 15:50:00,33.01,33.29,32.99,33.29,165700.0,33.01,33.29,32.99,33.29,165700.0
2009-02-13 09:30:00,33.3,33.53,33.23,33.25,32200.0,33.3,33.53,33.23,33.25,32200.0
2009-02-13 09:40:00,33.23,33.31,33.04,33.21,28900.0,33.23,33.31,33.04,33.21,28900.0
2009-02-13 09:50:00,33.22,33.27,33.01,33.08,32000.0,33.22,33.27,33.01,33.08,32000.0
2009-02-13 10:00:00,33.08,33.12,32.96,33.05,34000.0,33.08,33.12,32.96,33.05,34000.0
2009-02-13 10:10:00,33.05,33.15,32.77,32.78,20400.0,33.05,33.15,32.77,32.78,20400.0
2009-02-13 10:20:00,32.78,32.9,32.73,32.87,18400.0,32.78,32.9,32.73,32.87,18400.0
2009-02-13 10:30:00,32.91,33.27,32.91,33.24,27200.0,32.91,33.27,32.91,33.24,27200.0
2009-02-13 10:40:00,33.21,33.21,33.07,33.12,7400.0,33.21,33.21,33.07,33.12,7400.0
2009-02-13 10:50:00,33.12,33.25,33.12,33.17,11400.0,33.12,33.25,33.12,33.17,11400.0
2009-02-13 11:00:00,33.15,33.19,33.04,33.18,13700.0,33.15,33.19,33.04,33.18,13700.0
2009-02-13 11:10:00,33.17,33.21,33.04,33.05,20500.0,33.17,33.21,33.04,33.05,20500.0
2009-02-13 11:20:00,33.03,33.19,32.98,33.19,19300.0,33.03,33.19,32.98,33.19,19300.0
2009-02-13 11:30:00,33.19,33.32,33.13,33.29,13800.0,33.19,33.32,33.13,33.29,13800.0
2009-02-13 11:40:00,33.3,33.46,33.26,33.3,39700.0,33.3,33.46,33.26,33.3,39700.0
2009-02-13 11:50:00,33.3,33.32,33.16,33.16,10800.0,33.3,33.32,33.16,33.16,10800.0
2009-02-13 12:00:00,33.19,33.28,33.18,33.27,13700.0,33.19,33.28,33.18,33.27,13700.0
2009-02-13 12:10:00,33.29,33.31,33.19,33.24,24800.0,33.29,33.31,33.19,33.24,24800.0
2009-02-13 12:20:00,33.24,33.4,33.2,33.3,19300.0,33.24,33.4,33.2,33.3,19300.0
2009-02-13 12:30:00,33.28,33.29,33.21,33.25,20700.0,33.28,33.29,33.21,33.25,20700.0
2009-02-13 12:40:00,33.25,33.31,33.19,33.2,46800.0,33.25,33.31,33.19,33.2,46800.0
2009-02-13 12:50:00,33.2,33.36,33.2,33.31,39900.0,33.2,33.36,33.2,33.31,39900.0
2009-02-13 13:00:00,33.3,33.47,33.25,33.38,23300.0,33.3,33.47,33.25,33.38,23300.0
2009-02-13 13:10:00,33.38,33.43,33.22,33.33,18400.0,33.38,33.43,33.22,33.33,18400.0
2009-02-13 13:20:00,33.36,33.4,33.21,33.24,21500.0,33.36,33.4,33.21,33.24,21500.0
2009-02-13 13:30:00,33.21,33.27,33.14,33.16,17900.0,33.21,33.27,33.14,33.16,17900.0
2009-02-13 13:40:00,33.16,33.36,33.11,33.36,23100.0,33.16,33.36,33.11,33.36,23100.0
2009-02-13 13:50:00,33.36,33.49,33.3,33.38,40600.0,33.36,33.49,33.3,33.38,40600.0
2009-02-13 14:00:00,33.38,33.47,33.31,33.4,24100.0,33.38,33.47,33.31,33.4,24100.0
2009-02-13 14:10:00,33.42,33.53,33.32,33.5,28600.0,33.42,33.53,33.32,33.5,28600.0
2009-02-13 14:20:00,33.52,33.66,33.42,33.57,32700.0,33.52,33.66,33.42,33.57,32700.0
2009-02-13 14:30:00,33.56,33.7,33.49,33.59,45800.0,33.56,33.7,33.49,33.59,45800.0
2009-02-13 14:40:00,33.58,33.64,33.43,33.49,43400.0,33.58,33.64,33.43,33.49,43400.0
2009-02-13 14:50:00,33.49,33.52,33.39,33.43,41500.0,33.49,33.52,33.39,33.43,41500.0
2009-02-13 15:00:00,33.43,33.52,33.26,33.43,53700.0,33.43,33.52,33.26,33.43,53700.0
2009-02-13 15:10:00,33.43,33.45,33.2,33.27,35400.0,33.43,33.45,33.2,33.27,35400.0
2009-02-13 15:20:00,33.24,33.5,33.22,33.38,38700.0,33.24,33.5,33.22,33.38,38700.0
2009-02-13 15:30:00,33.42,33.58,33.34,33.47,45100.0,33.42,33.58,33.34,33.47,45100.0
2009-02-13 15:40:00,33.45,33.58,33.29,33.49,55600.0,33.45,33.58,33.29,33.49,55600.0
2009-02-13 15:50:00,33.49,33.54,33.29,33.29,92100.0,33.49,33.54,33.29,33.29,92100.0
2009-02-17 09:30:00,32.52,32.97,32.48,32.6,47800.0,32.52,32.97,32.48,32.6,47800.0
2009-02-17 09:40:00,32.58,32.98,32.48,32.48,49500.0,32.58,32.98,32.48,32.48,49500.0
2009-02-17 09:50:00,32.53,32.61,32.36,32.54,52700.0,32.53,32.61,32.36,32.54,52700.0
2009-02-17 10:00:00,32.54,32.96,32.51,32.96,68200.0,32.54,32.96,32.51,32.96,68200.0
2009-02-17 10:10:00,32.95,33.4,32.91,32.97,104700.0,32.95,33.4,32.91,32.97,104700.0
2009-02-17 10:20:00,32.98,33.03,32.58,32.72,61500.0,32.98,33.03,32.58,32.72,61500.0
2009-02-17 10:30:00,32.7,32.86,32.69,32.84,35200.0,32.7,32.86,32.69,32.84,35200.0
2009-02-17 10:40:00,32.85,33.12,32.85,32.95,45800.0,32.85,33.12,32.85,32.95,45800.0
2009-02-17 10:50:00,32.97,33.23,32.93,33.15,29400.0,32.97,33.23,32.93,33.15,29400.0
2009-02-17 11:00:00,33.13,33.27,33.07,33.14,61000.0,33.13,33.27,33.07,33.14,61000.0
2009-02-17 11:10:00,33.13,33.44,33.13,33.24,33900.0,33.13,33.44,33.13,33.24,33900.0
2009-02-17 11:20:00,33.25,33.4,33.11,33.12,28800.0,33.25,33.4,33.11,33.12,28800.0
2009-02-17 11:30:00,33.13,33.13,32.85,32.89,72900.0,33.13,33.13,32.85,32.89,72900.0
2009-02-17 11:40:00,32.85,33.06,32.78,32.97,22400.0,32.85,33.06,32.78,32.97,22400.0
2009-02-17 11:50:00,32.95,32.98,32.79,32.85,37600.0,32.95,32.98,32.79,32.85,37600.0
2009-02-17 12:00:00,32.87,33.03,32.87,32.97,12100.0,32.87,33.03,32.87,32.97,12100.0
2009-02-17 12:10:00,32.96,32.99,32.91,32.97,6800.0,32.96,32.99,32.91,32.97,6800.0
2009-02-17 12:20:00,32.96,32.99,32.68,32.85,29400.0,32.96,32.99,32.68,32.85,29400.0
2009-02-17 12:30:00,32.89,33.01,32.86,33.01,28700.0,32.89,33.01,32.86,33.01,28700.0
2009-02-17 12:40:00,33.01,33.05,32.78,32.81,20400.0,33.01,33.05,32.78,32.81,20400.0
2009-02-17 12:50:00,32.85,32.99,32.8,32.95,16900.0,32.85,32.99,32.8,32.95,16900.0
2009-02-17 13:00:00,32.97,33.01,32.8,32.9,28300.0,32.97,33.01,32.8,32.9,28300.0
2009-02-17 13:10:00,32.88,33.03,32.88,32.93,17600.0,32.88,33.03,32.88,32.93,17600.0
2009-02-17 13:20:00,32.9,32.92,32.8,32.92,20600.0,32.9,32.92,32.8,32.92,20600.0
2009-02-17 13:30:00,32.9,33.02,32.83,32.95,17200.0,32.9,33.02,32.83,32.95,17200.0
2009-02-17 13:40:00,32.91,33.06,32.89,33.02,24500.0,32.91,33.06,32.89,33.02,24500.0
2009-02-17 13:50:00,33.04,33.06,32.8,32.91,36300.0,33.04,33.06,32.8,32.91,36300.0
2009-02-17 14:00:00,32.91,33.17,32.86,33.06,39300.0,32.91,33.17,32.86,33.06,39300.0
2009-02-17 14:10:00,33.06,33.2,33.06,33.15,16000.0,33.06,33.2,33.06,33.15,16000.0
2009-02-17 14:20:00,33.15,33.21,32.88,32.9,25900.0,33.15,33.21,32.88,32.9,25900.0
2009-02-17 14:30:00,32.9,33.21,32.88,33.16,28700.0,32.9,33.21,32.88,33.16,28700.0
2009-02-17 14:40:00,33.16,33.19,33.0,33.05,19600.0,33.16,33.19,33.0,33.05,19600.0
2009-02-17 14:50:00,33.05,33.2,33.0,33.08,41700.0,33.05,33.2,33.0,33.08,41700.0
2009-02-17 15:00:00,33.06,33.2,32.98,33.1,34500.0,33.06,33.2,32.98,33.1,34500.0
2009-02-17 15:10:00,33.11,33.19,33.01,33.06,47200.0,33.11,33.19,33.01,33.06,47200.0
2009-02-17 15:20:00,33.03,33.18,32.92,33.06,46300.0,33.03,33.18,32.92,33.06,46300.0
2009-02-17 15:30:00,33.06,33.49,33.06,33.42,75400.0,33.06,33.49,33.06,33.42,75400.0
2009-02-17 15:40:00,33.39,33.4,33.13,33.26,50300.0,33.39,33.4,33.13,33.26,50300.0
2009-02-17 15:50:00,33.26,33.26,33.06,33.11,141400.0,33.26,33.26,33.06,33.11,141400.0
2009-02-18 09:30:00,33.27,33.35,32.88,32.94,94100.0,33.27,33.35,32.88,32.94,94100.0
2009-02-18 09:40:00,32.93,33.2,32.75,32.82,28700.0,32.93,33.2,32.75,32.82,28700.0
2009-02-18 09:50:00,32.84,32.88,32.6,32.72,21500.0,32.84,32.88,32.6,32.72,21500.0
2009-02-18 10:00:00,32.69,32.79,32.37,32.44,30100.0,32.69,32.79,32.37,32.44,30100.0
2009-02-18 10:10:00,32.44,32.48,32.25,32.36,28800.0,32.44,32.48,32.25,32.36,28800.0
2009-02-18 10:20:00,32.41,32.64,32.41,32.57,14800.0,32.41,32.64,32.41,32.57,14800.0
2009-02-18 10:30:00,32.59,32.67,32.5,32.51,39200.0,32.59,32.67,32.5,32.51,39200.0
2009-02-18 10:40:00,32.52,32.72,32.5,32.59,44700.0,32.52,32.72,32.5,32.59,44700.0
2009-02-18 10:50:00,32.56,32.81,32.53,32.73,28400.0,32.56,32.81,32.53,32.73,28400.0
2009-02-18 11:00:00,32.75,32.77,32.51,32.62,26600.0,32.75,32.77,32.51,32.62,26600.0
2009-02-18 11:10:00,32.59,32.88,32.59,32.79,14700.0,32.59,32.88,32.59,32.79,14700.0
2009-02-18 11:20:00,32.77,33.0,32.76,32.89,20000.0,32.77,33.0,32.76,32.89,20000.0
2009-02-18 11:30:00,32.89,32.95,32.8,32.87,26600.0,32.89,32.95,32.8,32.87,26600.0
2009-02-18 11:40:00,32.85,33.01,32.78,32.78,29800.0,32.85,33.01,32.78,32.78,29800.0
2009-02-18 11:50:00,32.78,32.87,32.67,32.74,35900.0,32.78,32.87,32.67,32.74,35900.0
2009-02-18 12:00:00,32.72,32.9,32.68,32.87,12800.0,32.72,32.9,32.68,32.87,12800.0
2009-02-18 12:10:00,32.88,32.97,32.78,32.83,15800.0,32.88,32.97,32.78,32.83,15800.0
2009-02-18 12:20:00,32.83,32.92,32.78,32.9,27900.0,32.83,32.92,32.78,32.9,27900.0
2009-02-18 12:30:00,32.91,32.94,32.82,32.82,16300.0,32.91,32.94,32.82,32.82,16300.0
2009-02-18 12:40:00,32.77,32.84,32.72,32.72,13200.0,32.77,32.84,32.72,32.72,13200.0
2009-02-18 12:50:00,32.74,32.76,32.56,32.69,23800.0,32.74,32.76,32.56,32.69,23800.0
2009-02-18 13:00:00,32.69,32.8,32.56,32.56,20000.0,32.69,32.8,32.56,32.56,20000.0
2009-02-18 13:10:00,32.58,32.73,32.51,32.52,14200.0,32.58,32.73,32.51,32.52,14200.0
2009-02-18 13:20:00,32.5,32.6,32.45,32.54,5200.0,32.5,32.6,32.45,32.54,5200.0
2009-02-18 13:30:00,32.55,32.56,32.31,32.34,11200.0,32.55,32.56,32.31,32.34,11200.0
2009-02-18 13:40:00,32.33,32.44,32.24,32.28,34600.0,32.33,32.44,32.24,32.28,34600.0
2009-02-18 13:50:00,32.29,32.3,32.2,32.24,17900.0,32.29,32.3,32.2,32.24,17900.0
2009-02-18 14:00:00,32.22,32.35,32.1,32.35,23000.0,32.22,32.35,32.1,32.35,23000.0
2009-02-18 14:10:00,32.38,32.46,32.3,32.33,29900.0,32.38,32.46,32.3,32.33,29900.0
2009-02-18 14:20:00,32.35,32.48,32.35,32.44,21500.0,32.35,32.48,32.35,32.44,21500.0
2009-02-18 14:30:00,32.44,32.61,32.4,32.48,30200.0,32.44,32.61,32.4,32.48,30200.0
2009-02-18 14:40:00,32.48,32.62,32.4,32.55,51700.0,32.48,32.62,32.4,32.55,51700.0
2009-02-18 14:50:00,32.55,32.72,32.47,32.72,36700.0,32.55,32.72,32.47,32.72,36700.0
2009-02-18 15:00:00,32.68,32.75,32.52,32.52,62100.0,32.68,32.75,32.52,32.52,62100.0
2009-02-18 15:10:00,32.52,32.72,32.51,32.63,22900.0,32.52,32.72,32.51,32.63,22900.0
2009-02-18 15:20:00,32.64,32.74,32.58,32.6,34200.0,32.64,32.74,32.58,32.6,34200.0
2009-02-18 15:30:00,32.59,32.69,32.57,32.62,48400.0,32.59,32.69,32.57,32.62,48400.0
2009-02-18 15:40:00,32.61,32.74,32.59,32.6,51600.0,32.61,32.74,32.59,32.6,51600.0
2009-02-18 15:50:00,32.6,32.74,32.56,32.56,90100.0,32.6,32.74,32.56,32.56,90100.0
2009-02-19 09:30:00,33.23,34.09,33.1,33.93,171800.0,33.23,34.09,33.1,33.93,171800.0
2009-02-19 09:40:00,33.91,34.34,33.61,33.67,164000.0,33.91,34.34,33.61,33.67,164000.0
2009-02-19 09:50:00,33.63,33.74,33.24,33.46,131600.0,33.63,33.74,33.24,33.46,131600.0
2009-02-19 10:00:00,33.41,33.5,33.15,33.49,106200.0,33.41,33.5,33.15,33.49,106200.0
2009-02-19 10:10:00,33.49,33.5,33.04,33.05,120500.0,33.49,33.5,33.04,33.05,120500.0
2009-02-19 10:20:00,33.05,33.22,33.0,33.1,106200.0,33.05,33.22,33.0,33.1,106200.0
2009-02-19 10:30:00,33.1,33.2,33.06,33.2,71600.0,33.1,33.2,33.06,33.2,71600.0
2009-02-19 10:40:00,33.2,33.58,33.16,33.49,90100.0,33.2,33.58,33.16,33.49,90100.0
2009-02-19 10:50:00,33.51,33.52,33.26,33.33,47900.0,33.51,33.52,33.26,33.33,47900.0
2009-02-19 11:00:00,33.33,33.44,33.23,33.44,68400.0,33.33,33.44,33.23,33.44,68400.0
2009-02-19 11:10:00,33.44,33.74,33.43,33.71,83800.0,33.44,33.74,33.43,33.71,83800.0
2009-02-19 11:20:00,33.74,33.78,33.52,33.55,52700.0,33.74,33.78,33.52,33.55,52700.0
2009-02-19 11:30:00,33.55,33.75,33.52,33.71,69600.0,33.55,33.75,33.52,33.71,69600.0
2009-02-19 11:40:00,33.72,33.75,33.5,33.55,48700.0,33.72,33.75,33.5,33.55,48700.0
2009-02-19 11:50:00,33.55,33.7,33.5,33.62,52800.0,33.55,33.7,33.5,33.62,52800.0
2009-02-19 12:00:00,33.64,33.7,33.49,33.5,83100.0,33.64,33.7,33.49,33.5,83100.0
2009-02-19 12:10:00,33.48,33.5,33.38,33.45,64500.0,33.48,33.5,33.38,33.45,64500.0
2009-02-19 12:20:00,33.44,33.52,33.38,33.39,68300.0,33.44,33.52,33.38,33.39,68300.0
2009-02-19 12:30:00,33.38,33.54,33.38,33.54,58000.0,33.38,33.54,33.38,33.54,58000.0
2009-02-19 12:40:00,33.54,33.58,33.5,33.54,30200.0,33.54,33.58,33.5,33.54,30200.0
2009-02-19 12:50:00,33.55,33.55,33.4,33.5,85600.0,33.55,33.55,33.4,33.5,85600.0
2009-02-19 13:00:00,33.5,33.5,33.25,33.32,142600.0,33.5,33.5,33.25,33.32,142600.0
2009-02-19 13:10:00,33.31,33.4,33.1,33.37,149400.0,33.31,33.4,33.1,33.37,149400.0
2009-02-19 13:20:00,33.39,33.58,33.37,33.57,71500.0,33.39,33.58,33.37,33.57,71500.0
2009-02-19 13:30:00,33.58,33.67,33.55,33.55,52100.0,33.58,33.67,33.55,33.55,52100.0
2009-02-19 13:40:00,33.53,33.54,33.46,33.52,63500.0,33.53,33.54,33.46,33.52,63500.0
2009-02-19 13:50:00,33.52,33.62,33.51,33.61,59100.0,33.52,33.62,33.51,33.61,59100.0
2009-02-19 14:00:00,33.6,33.75,33.58,33.73,75900.0,33.6,33.75,33.58,33.73,75900.0
2009-02-19 14:10:00,33.73,33.75,33.53,33.6,92800.0,33.73,33.75,33.53,33.6,92800.0
2009-02-19 14:20:00,33.6,33.6,33.5,33.53,53500.0,33.6,33.6,33.5,33.53,53500.0
2009-02-19 14:30:00,33.53,33.6,33.5,33.6,85100.0,33.53,33.6,33.5,33.6,85100.0
2009-02-19 14:40:00,33.6,33.6,33.47,33.47,68300.0,33.6,33.6,33.47,33.47,68300.0
2009-02-19 14:50:00,33.47,33.6,33.47,33.59,113600.0,33.47,33.6,33.47,33.59,113600.0
2009-02-19 15:00:00,33.59,33.62,33.45,33.48,127000.0,33.59,33.62,33.45,33.48,127000.0
2009-02-19 15:10:00,33.47,33.53,33.39,33.5,152800.0,33.47,33.53,33.39,33.5,152800.0
2009-02-19 15:20:00,33.5,33.62,33.42,33.6,117000.0,33.5,33.62,33.42,33.6,117000.0
2009-02-19 15:30:00,33.58,33.58,33.33,33.34,123000.0,33.58,33.58,33.33,33.34,123000.0
2009-02-19 15:40:00,33.35,33.67,33.33,33.54,137900.0,33.35,33.67,33.33,33.54,137900.0
2009-02-19 15:50:00,33.54,33.71,33.42,33.7,384500.0,33.54,33.71,33.42,33.7,384500.0
2009-02-20 09:30:00,33.34,33.74,33.12,33.45,111900.0,33.34,33.74,33.12,33.45,111900.0
2009-02-20 09:40:00,33.4,33.74,33.31,33.62,55700.0,33.4,33.74,33.31,33.62,55700.0
2009-02-20 09:50:00,33.61,33.75,33.54,33.63,58800.0,33.61,33.75,33.54,33.63,58800.0
2009-02-20 10:00:00,33.63,33.71,33.31,33.51,93900.0,33.63,33.71,33.31,33.51,93900.0
2009-02-20 10:10:00,33.52,33.7,33.45,33.53,39200.0,33.52,33.7,33.45,33.53,39200.0
2009-02-20 10:20:00,33.51,33.52,33.22,33.45,58400.0,33.51,33.52,33.22,33.45,58400.0
2009-02-20 10:30:00,33.47,33.56,33.34,33.46,51800.0,33.47,33.56,33.34,33.46,51800.0
2009-02-20 10:40:00,33.5,33.6,33.46,33.48,35700.0,33.5,33.6,33.46,33.48,35700.0
2009-02-20 10:50:00,33.46,33.68,33.45,33.66,45100.0,33.46,33.68,33.45,33.66,45100.0
2009-02-20 11:00:00,33.67,33.7,33.57,33.61,52100.0,33.67,33.7,33.57,33.61,52100.0
2009-02-20 11:10:00,33.58,33.7,33.5,33.65,48400.0,33.58,33.7,33.5,33.65,48400.0
2009-02-20 11:20:00,33.65,33.8,33.59,33.79,62700.0,33.65,33.8,33.59,33.79,62700.0
2009-02-20 11:30:00,33.78,33.79,33.6,33.68,53200.0,33.78,33.79,33.6,33.68,53200.0
2009-02-20 11:40:00,33.67,33.69,33.5,33.6,40600.0,33.67,33.69,33.5,33.6,40600.0
2009-02-20 11:50:00,33.6,33.65,33.45,33.46,41700.0,33.6,33.65,33.45,33.46,41700.0
2009-02-20 12:00:00,33.46,33.59,33.42,33.51,39000.0,33.46,33.59,33.42,33.51,39000.0
2009-02-20 12:10:00,33.51,33.57,33.22,33.31,45700.0,33.51,33.57,33.22,33.31,45700.0
2009-02-20 12:20:00,33.29,33.36,33.19,33.31,43500.0,33.29,33.36,33.19,33.31,43500.0
2009-02-20 12:30:00,33.3,33.3,33.16,33.26,39600.0,33.3,33.3,33.16,33.26,39600.0
2009-02-20 12:40:00,33.26,33.33,33.16,33.23,58600.0,33.26,33.33,33.16,33.23,58600.0
2009-02-20 12:50:00,33.23,33.28,33.08,33.24,53500.0,33.23,33.28,33.08,33.24,53500.0
2009-02-20 13:00:00,33.24,33.24,33.0,33.05,44600.0,33.24,33.24,33.0,33.05,44600.0
2009-02-20 13:10:00,33.06,33.09,32.97,33.0,45600.0,33.06,33.09,32.97,33.0,45600.0
2009-02-20 13:20:00,33.0,33.09,32.88,32.89,44400.0,33.0,33.09,32.88,32.89,44400.0
2009-02-20 13:30:00,32.91,33.06,32.88,33.03,58600.0,32.91,33.06,32.88,33.03,58600.0
2009-02-20 13:40:00,33.03,33.07,32.99,33.0,39300.0,33.03,33.07,32.99,33.0,39300.0
2009-02-20 13:50:00,33.0,33.12,32.99,32.99,42600.0,33.0,33.12,32.99,32.99,42600.0
2009-02-20 14:00:00,32.99,33.01,32.92,32.98,58900.0,32.99,33.01,32.92,32.98,58900.0
2009-02-20 14:10:00,32.97,33.4,32.9,33.36,105800.0,32.97,33.4,32.9,33.36,105800.0
2009-02-20 14:20:00,33.35,33.55,33.25,33.47,157900.0,33.35,33.55,33.25,33.47,157900.0
2009-02-20 14:30:00,33.47,33.52,33.14,33.5,111300.0,33.47,33.52,33.14,33.5,111300.0
2009-02-20 14:40:00,33.49,33.54,33.32,33.53,77600.0,33.49,33.54,33.32,33.53,77600.0
2009-02-20 14:50:00,33.51,33.58,33.24,33.25,66000.0,33.51,33.58,33.24,33.25,66000.0
2009-02-20 15:00:00,33.25,33.38,33.13,33.32,53200.0,33.25,33.38,33.13,33.32,53200.0
2009-02-20 15:10:00,33.3,33.31,33.11,33.19,70700.0,33.3,33.31,33.11,33.19,70700.0
2009-02-20 15:20:00,33.19,33.24,33.0,33.02,86600.0,33.19,33.24,33.0,33.02,86600.0
2009-02-20 15:30:00,33.02,33.12,33.0,33.03,106300.0,33.02,33.12,33.0,33.03,106300.0
2009-02-20 15:40:00,33.03,33.13,33.01,33.08,82600.0,33.03,33.13,33.01,33.08,82600.0
2009-02-20 15:50:00,33.08,33.19,33.03,33.07,106100.0,33.08,33.19,33.03,33.07,106100.0
2009-02-23 09:30:00,33.18,33.32,32.95,33.01,92600.0,33.18,33.32,32.95,33.01,92600.0
2009-02-23 09:40:00,33.01,33.31,32.88,32.93,65700.0,33.01,33.31,32.88,32.93,65700.0
2009-02-23 09:50:00,32.93,33.1,32.88,33.04,48300.0,32.93,33.1,32.88,33.04,48300.0
2009-02-23 10:00:00,33.06,33.13,32.86,32.92,57900.0,33.06,33.13,32.86,32.92,57900.0
2009-02-23 10:10:00,32.91,33.05,32.82,33.0,42600.0,32.91,33.05,32.82,33.0,42600.0
2009-02-23 10:20:00,32.97,33.21,32.97,33.15,25700.0,32.97,33.21,32.97,33.15,25700.0
2009-02-23 10:30:00,33.17,33.18,32.89,32.91,56400.0,33.17,33.18,32.89,32.91,56400.0
2009-02-23 10:40:00,32.93,33.03,32.89,33.01,64400.0,32.93,33.03,32.89,33.01,64400.0
2009-02-23 10:50:00,33.02,33.13,32.96,32.99,44600.0,33.02,33.13,32.96,32.99,44600.0
2009-02-23 11:00:00,33.0,33.15,32.98,33.1,33900.0,33.0,33.15,32.98,33.1,33900.0
2009-02-23 11:10:00,33.11,33.2,33.06,33.1,65700.0,33.11,33.2,33.06,33.1,65700.0
2009-02-23 11:20:00,33.09,33.16,33.0,33.14,42700.0,33.09,33.16,33.0,33.14,42700.0
2009-02-23 11:30:00,33.13,33.17,33.0,33.14,67800.0,33.13,33.17,33.0,33.14,67800.0
2009-02-23 11:40:00,33.12,33.13,33.0,33.05,41500.0,33.12,33.13,33.0,33.05,41500.0
2009-02-23 11:50:00,33.06,33.11,32.99,33.06,27300.0,33.06,33.11,32.99,33.06,27300.0
2009-02-23 12:00:00,33.06,33.18,33.04,33.08,40700.0,33.06,33.18,33.04,33.08,40700.0
2009-02-23 12:10:00,33.08,33.3,33.07,33.22,49900.0,33.08,33.3,33.07,33.22,49900.0
2009-02-23 12:20:00,33.22,33.29,33.18,33.19,30700.0,33.22,33.29,33.18,33.19,30700.0
2009-02-23 12:30:00,33.17,33.2,33.06,33.14,23400.0,33.17,33.2,33.06,33.14,23400.0
2009-02-23 12:40:00,33.15,33.17,32.99,33.03,24000.0,33.15,33.17,32.99,33.03,24000.0
2009-02-23 12:50:00,33.03,33.05,32.98,33.0,53900.0,33.03,33.05,32.98,33.0,53900.0
2009-02-23 13:00:00,33.0,33.17,33.0,33.08,48100.0,33.0,33.17,33.0,33.08,48100.0
2009-02-23 13:10:00,33.1,33.12,33.0,33.05,38700.0,33.1,33.12,33.0,33.05,38700.0
2009-02-23 13:20:00,33.04,33.15,32.98,33.09,32700.0,33.04,33.15,32.98,33.09,32700.0
2009-02-23 13:30:00,33.09,33.16,33.02,33.09,38300.0,33.09,33.16,33.02,33.09,38300.0
2009-02-23 13:40:00,33.11,33.2,33.08,33.16,37500.0,33.11,33.2,33.08,33.16,37500.0
2009-02-23 13:50:00,33.15,33.17,33.03,33.06,55700.0,33.15,33.17,33.03,33.06,55700.0
2009-02-23 14:00:00,33.07,33.3,33.03,33.19,67500.0,33.07,33.3,33.03,33.19,67500.0
2009-02-23 14:10:00,33.18,33.41,33.15,33.37,43400.0,33.18,33.41,33.15,33.37,43400.0
2009-02-23 14:20:00,33.38,33.5,33.25,33.33,48300.0,33.38,33.5,33.25,33.33,48300.0
2009-02-23 14:30:00,33.34,33.39,33.16,33.22,45000.0,33.34,33.39,33.16,33.22,45000.0
2009-02-23 14:40:00,33.22,33.24,33.1,33.18,45600.0,33.22,33.24,33.1,33.18,45600.0
2009-02-23 14:50:00,33.19,33.19,33.0,33.01,79500.0,33.19,33.19,33.0,33.01,79500.0
2009-02-23 15:00:00,33.0,33.18,33.0,33.1,66700.0,33.0,33.18,33.0,33.1,66700.0
2009-02-23 15:10:00,33.09,33.2,33.02,33.07,63700.0,33.09,33.2,33.02,33.07,63700.0
2009-02-23 15:20:00,33.08,33.1,32.98,33.05,76300.0,33.08,33.1,32.98,33.05,76300.0
2009-02-23 15:30:00,33.03,33.2,33.0,33.03,60700.0,33.03,33.2,33.0,33.03,60700.0
2009-02-23 15:40:00,33.02,33.06,32.98,33.0,78000.0,33.02,33.06,32.98,33.0,78000.0
2009-02-23 15:50:00,32.99,33.05,32.86,32.89,163400.0,32.99,33.05,32.86,32.89,163400.0
2009-02-24 09:30:00,33.17,33.45,32.81,33.27,118200.0,33.17,33.45,32.81,33.27,118200.0
2009-02-24 09:40:00,33.24,33.55,33.24,33.4,39800.0,33.24,33.55,33.24,33.4,39800.0
2009-02-24 09:50:00,33.4,33.5,33.21,33.23,31300.0,33.4,33.5,33.21,33.23,31300.0
2009-02-24 10:00:00,33.23,33.23,33.01,33.1,55900.0,33.23,33.23,33.01,33.1,55900.0
2009-02-24 10:10:00,33.1,33.25,33.02,33.14,23400.0,33.1,33.25,33.02,33.14,23400.0
2009-02-24 10:20:00,33.1,33.1,33.0,33.0,34700.0,33.1,33.1,33.0,33.0,34700.0
2009-02-24 10:30:00,33.0,33.25,33.0,33.15,29100.0,33.0,33.25,33.0,33.15,29100.0
2009-02-24 10:40:00,33.13,33.42,33.04,33.42,32600.0,33.13,33.42,33.04,33.42,32600.0
2009-02-24 10:50:00,33.45,33.47,33.06,33.13,19600.0,33.45,33.47,33.06,33.13,19600.0
2009-02-24 11:00:00,33.13,33.19,33.0,33.0,18900.0,33.13,33.19,33.0,33.0,18900.0
2009-02-24 11:10:00,33.0,33.12,32.98,33.07,35300.0,33.0,33.12,32.98,33.07,35300.0
2009-02-24 11:20:00,33.05,33.12,32.98,33.0,69200.0,33.05,33.12,32.98,33.0,69200.0
2009-02-24 11:30:00,33.0,33.03,32.89,32.9,40500.0,33.0,33.03,32.89,32.9,40500.0
2009-02-24 11:40:00,32.91,32.96,32.83,32.83,57600.0,32.91,32.96,32.83,32.83,57600.0
2009-02-24 11:50:00,32.85,33.0,32.83,32.89,55200.0,32.85,33.0,32.83,32.89,55200.0
2009-02-24 12:00:00,32.9,33.0,32.87,32.97,63100.0,32.9,33.0,32.87,32.97,63100.0
2009-02-24 12:10:00,32.96,33.05,32.91,32.98,35300.0,32.96,33.05,32.91,32.98,35300.0
2009-02-24 12:20:00,32.95,33.15,32.95,33.13,37300.0,32.95,33.15,32.95,33.13,37300.0
2009-02-24 12:30:00,33.13,33.33,33.08,33.17,28900.0,33.13,33.33,33.08,33.17,28900.0
2009-02-24 12:40:00,33.16,33.27,33.14,33.18,33300.0,33.16,33.27,33.14,33.18,33300.0
2009-02-24 12:50:00,33.2,33.26,33.08,33.1,40200.0,33.2,33.26,33.08,33.1,40200.0
2009-02-24 13:00:00,33.09,33.24,33.06,33.19,45900.0,33.09,33.24,33.06,33.19,45900.0
2009-02-24 13:10:00,33.18,33.22,32.99,33.04,26300.0,33.18,33.22,32.99,33.04,26300.0
2009-02-24 13:20:00,33.04,33.2,33.04,33.18,35500.0,33.04,33.2,33.04,33.18,35500.0
2009-02-24 13:30:00,33.2,33.35,33.19,33.26,32200.0,33.2,33.35,33.19,33.26,32200.0
2009-02-24 13:40:00,33.27,33.27,33.13,33.19,15400.0,33.27,33.27,33.13,33.19,15400.0
2009-02-24 13:50:00,33.2,33.33,33.19,33.29,17000.0,33.2,33.33,33.19,33.29,17000.0
2009-02-24 14:00:00,33.28,33.4,33.24,33.29,29600.0,33.28,33.4,33.24,33.29,29600.0
2009-02-24 14:10:00,33.28,33.55,33.21,33.55,45900.0,33.28,33.55,33.21,33.55,45900.0
2009-02-24 14:20:00,33.55,33.58,33.44,33.45,27000.0,33.55,33.58,33.44,33.45,27000.0
2009-02-24 14:30:00,33.46,33.53,33.39,33.47,38700.0,33.46,33.53,33.39,33.47,38700.0
2009-02-24 14:40:00,33.48,33.58,33.33,33.44,46500.0,33.48,33.58,33.33,33.44,46500.0
2009-02-24 14:50:00,33.43,33.62,33.4,33.48,44200.0,33.43,33.62,33.4,33.48,44200.0
2009-02-24 15:00:00,33.51,33.57,33.41,33.52,35000.0,33.51,33.57,33.41,33.52,35000.0
2009-02-24 15:10:00,33.51,33.68,33.47,33.64,52000.0,33.51,33.68,33.47,33.64,52000.0
2009-02-24 15:20:00,33.66,33.67,33.52,33.57,51400.0,33.66,33.67,33.52,33.57,51400.0
2009-02-24 15:30:00,33.57,33.61,33.4,33.52,68700.0,33.57,33.61,33.4,33.52,68700.0
2009-02-24 15:40:00,33.53,33.6,33.33,33.53,110000.0,33.53,33.6,33.33,33.53,110000.0
2009-02-24 15:50:00,33.53,33.66,33.48,33.63,218000.0,33.53,33.66,33.48,33.63,218000.0
2009-02-25 09:30:00,33.65,33.65,32.98,33.35,62400.0,33.65,33.65,32.98,33.35,62400.0
2009-02-25 09:40:00,33.32,33.47,33.04,33.46,37000.0,33.32,33.47,33.04,33.46,37000.0
2009-02-25 09:50:00,33.48,33.48,33.18,33.18,30000.0,33.48,33.48,33.18,33.18,30000.0
2009-02-25 10:00:00,33.18,33.23,33.0,33.17,40800.0,33.18,33.23,33.0,33.17,40800.0
2009-02-25 10:10:00,33.21,33.21,33.05,33.19,17100.0,33.21,33.21,33.05,33.19,17100.0
2009-02-25 10:20:00,33.25,33.29,33.14,33.19,16900.0,33.25,33.29,33.14,33.19,16900.0
2009-02-25 10:30:00,33.25,33.29,33.14,33.2,24300.0,33.25,33.29,33.14,33.2,24300.0
2009-02-25 10:40:00,33.22,33.26,32.98,33.0,85400.0,33.22,33.26,32.98,33.0,85400.0
2009-02-25 10:50:00,33.0,33.05,32.94,32.99,67000.0,33.0,33.05,32.94,32.99,67000.0
2009-02-25 11:00:00,33.0,33.03,32.85,32.92,56300.0,33.0,33.03,32.85,32.92,56300.0
2009-02-25 11:10:00,32.89,32.92,32.76,32.8,36400.0,32.89,32.92,32.76,32.8,36400.0
2009-02-25 11:20:00,32.8,33.08,32.79,33.05,71400.0,32.8,33.08,32.79,33.05,71400.0
2009-02-25 11:30:00,33.03,33.08,32.93,33.04,50200.0,33.03,33.08,32.93,33.04,50200.0
2009-02-25 11:40:00,33.02,33.13,32.98,33.02,34900.0,33.02,33.13,32.98,33.02,34900.0
2009-02-25 11:50:00,33.02,33.08,32.91,33.02,117800.0,33.02,33.08,32.91,33.02,117800.0
2009-02-25 12:00:00,33.03,33.12,32.99,33.05,49700.0,33.03,33.12,32.99,33.05,49700.0
2009-02-25 12:10:00,33.04,33.09,33.0,33.0,21700.0,33.04,33.09,33.0,33.0,21700.0
2009-02-25 12:20:00,33.0,33.1,33.0,33.02,53200.0,33.0,33.1,33.0,33.02,53200.0
2009-02-25 12:30:00,33.03,33.15,33.03,33.14,18000.0,33.03,33.15,33.03,33.14,18000.0
2009-02-25 12:40:00,33.15,33.15,33.02,33.09,23600.0,33.15,33.15,33.02,33.09,23600.0
2009-02-25 12:50:00,33.11,33.15,33.03,33.04,49700.0,33.11,33.15,33.03,33.04,49700.0
2009-02-25 13:00:00,33.05,33.08,32.94,33.01,61500.0,33.05,33.08,32.94,33.01,61500.0
2009-02-25 13:10:00,33.01,33.06,32.96,33.03,74400.0,33.01,33.06,32.96,33.03,74400.0
2009-02-25 13:20:00,33.01,33.04,32.94,33.0,55600.0,33.01,33.04,32.94,33.0,55600.0
2009-02-25 13:30:00,33.01,33.17,33.01,33.09,26100.0,33.01,33.17,33.01,33.09,26100.0
2009-02-25 13:40:00,33.09,33.15,33.04,33.14,35600.0,33.09,33.15,33.04,33.14,35600.0
2009-02-25 13:50:00,33.14,33.18,33.09,33.14,24200.0,33.14,33.18,33.09,33.14,24200.0
2009-02-25 14:00:00,33.15,33.21,33.02,33.05,80200.0,33.15,33.21,33.02,33.05,80200.0
2009-02-25 14:10:00,33.07,33.16,33.0,33.05,67100.0,33.07,33.16,33.0,33.05,67100.0
2009-02-25 14:20:00,33.02,33.16,33.0,33.13,86600.0,33.02,33.16,33.0,33.13,86600.0
2009-02-25 14:30:00,33.13,33.16,33.05,33.13,38500.0,33.13,33.16,33.05,33.13,38500.0
2009-02-25 14:40:00,33.13,33.21,33.09,33.15,52800.0,33.13,33.21,33.09,33.15,52800.0
2009-02-25 14:50:00,33.17,33.31,33.15,33.24,41600.0,33.17,33.31,33.15,33.24,41600.0
2009-02-25 15:00:00,33.23,33.53,33.22,33.48,55700.0,33.23,33.53,33.22,33.48,55700.0
2009-02-25 15:10:00,33.51,33.93,33.42,33.8,87600.0,33.51,33.93,33.42,33.8,87600.0
2009-02-25 15:20:00,33.79,34.25,33.77,33.87,203700.0,33.79,34.25,33.77,33.87,203700.0
2009-02-25 15:30:00,33.87,33.9,33.73,33.74,69700.0,33.87,33.9,33.73,33.74,69700.0
2009-02-25 15:40:00,33.76,33.77,33.4,33.53,109300.0,33.76,33.77,33.4,33.53,109300.0
2009-02-25 15:50:00,33.53,33.53,33.05,33.06,179700.0,33.53,33.53,33.05,33.06,179700.0
2009-02-26 09:30:00,32.89,33.24,32.89,33.12,96600.0,32.89,33.24,32.89,33.12,96600.0
2009-02-26 09:40:00,33.14,33.27,32.18,32.72,552900.0,33.14,33.27,32.18,32.72,552900.0
2009-02-26 09:50:00,32.69,32.9,32.36,32.66,83800.0,32.69,32.9,32.36,32.66,83800.0
2009-02-26 10:00:00,32.66,32.78,32.55,32.7,84000.0,32.66,32.78,32.55,32.7,84000.0
2009-02-26 10:10:00,32.7,32.9,32.66,32.71,44800.0,32.7,32.9,32.66,32.71,44800.0
2009-02-26 10:20:00,32.69,32.98,32.67,32.9,39700.0,32.69,32.98,32.67,32.9,39700.0
2009-02-26 10:30:00,32.9,32.91,32.69,32.85,35300.0,32.9,32.91,32.69,32.85,35300.0
2009-02-26 10:40:00,32.86,33.08,32.8,33.08,35400.0,32.86,33.08,32.8,33.08,35400.0
2009-02-26 10:50:00,33.07,33.18,32.96,33.17,37200.0,33.07,33.18,32.96,33.17,37200.0
2009-02-26 11:00:00,33.16,33.2,32.99,33.11,38700.0,33.16,33.2,32.99,33.11,38700.0
2009-02-26 11:10:00,33.12,33.27,33.06,33.24,30900.0,33.12,33.27,33.06,33.24,30900.0
2009-02-26 11:20:00,33.25,33.33,33.23,33.23,33200.0,33.25,33.33,33.23,33.23,33200.0
2009-02-26 11:30:00,33.22,33.35,33.2,33.33,22700.0,33.22,33.35,33.2,33.33,22700.0
2009-02-26 11:40:00,33.33,33.39,33.14,33.22,26400.0,33.33,33.39,33.14,33.22,26400.0
2009-02-26 11:50:00,33.21,33.4,33.21,33.38,20100.0,33.21,33.4,33.21,33.38,20100.0
2009-02-26 12:00:00,33.37,33.46,33.36,33.43,24400.0,33.37,33.46,33.36,33.43,24400.0
2009-02-26 12:10:00,33.43,33.44,33.24,33.31,17600.0,33.43,33.44,33.24,33.31,17600.0
2009-02-26 12:20:00,33.3,33.37,33.24,33.29,21600.0,33.3,33.37,33.24,33.29,21600.0
2009-02-26 12:30:00,33.3,33.36,33.24,33.26,21100.0,33.3,33.36,33.24,33.26,21100.0
2009-02-26 12:40:00,33.27,33.4,33.22,33.34,18400.0,33.27,33.4,33.22,33.34,18400.0
2009-02-26 12:50:00,33.34,33.38,33.21,33.23,26500.0,33.34,33.38,33.21,33.23,26500.0
2009-02-26 13:00:00,33.25,33.28,33.1,33.1,34600.0,33.25,33.28,33.1,33.1,34600.0
2009-02-26 13:10:00,33.09,33.17,33.0,33.09,30800.0,33.09,33.17,33.0,33.09,30800.0
2009-02-26 13:20:00,33.07,33.16,33.04,33.09,46900.0,33.07,33.16,33.04,33.09,46900.0
2009-02-26 13:30:00,33.09,33.15,33.05,33.12,26400.0,33.09,33.15,33.05,33.12,26400.0
2009-02-26 13:40:00,33.12,33.24,33.08,33.09,26500.0,33.12,33.24,33.08,33.09,26500.0
2009-02-26 13:50:00,33.09,33.15,33.02,33.05,88000.0,33.09,33.15,33.02,33.05,88000.0
2009-02-26 14:00:00,33.05,33.1,33.0,33.04,49700.0,33.05,33.1,33.0,33.04,49700.0
2009-02-26 14:10:00,33.04,33.11,32.99,33.09,66000.0,33.04,33.11,32.99,33.09,66000.0
2009-02-26 14:20:00,33.08,33.19,33.05,33.15,84000.0,33.08,33.19,33.05,33.15,84000.0
2009-02-26 14:30:00,33.15,33.2,33.05,33.12,83100.0,33.15,33.2,33.05,33.12,83100.0
2009-02-26 14:40:00,33.12,33.12,33.0,33.06,89100.0,33.12,33.12,33.0,33.06,89100.0
2009-02-26 14:50:00,33.06,33.11,33.0,33.03,178300.0,33.06,33.11,33.0,33.03,178300.0
2009-02-26 15:00:00,33.01,33.02,32.82,32.88,202500.0,33.01,33.02,32.82,32.88,202500.0
2009-02-26 15:10:00,32.88,32.93,32.75,32.81,165900.0,32.88,32.93,32.75,32.81,165900.0
2009-02-26 15:20:00,32.8,33.03,32.75,32.99,146500.0,32.8,33.03,32.75,32.99,146500.0
2009-02-26 15:30:00,32.98,33.25,32.95,33.21,157400.0,32.98,33.25,32.95,33.21,157400.0
2009-02-26 15:40:00,33.2,33.27,33.15,33.18,400200.0,33.2,33.27,33.15,33.18,400200.0
2009-02-26 15:50:00,33.18,33.19,32.98,33.0,359300.0,33.18,33.19,32.98,33.0,359300.0
2009-02-27 09:30:00,32.46,32.72,31.41,31.64,136500.0,32.46,32.72,31.41,31.64,136500.0
2009-02-27 09:40:00,31.64,32.06,31.46,31.67,89200.0,31.64,32.06,31.46,31.67,89200.0
2009-02-27 09:50:00,31.7,31.78,31.58,31.67,68900.0,31.7,31.78,31.58,31.67,68900.0
2009-02-27 10:00:00,31.67,31.91,31.49,31.5,97700.0,31.67,31.91,31.49,31.5,97700.0
2009-02-27 10:10:00,31.48,31.58,31.31,31.47,74300.0,31.48,31.58,31.31,31.47,74300.0
2009-02-27 10:20:00,31.5,31.5,31.28,31.34,133800.0,31.5,31.5,31.28,31.34,133800.0
2009-02-27 10:30:00,31.34,31.4,31.06,31.15,113100.0,31.34,31.4,31.06,31.15,113100.0
2009-02-27 10:40:00,31.13,31.42,31.04,31.24,158500.0,31.13,31.42,31.04,31.24,158500.0
2009-02-27 10:50:00,31.26,31.41,31.11,31.24,58800.0,31.26,31.41,31.11,31.24,58800.0
2009-02-27 11:00:00,31.25,31.35,31.08,31.13,53700.0,31.25,31.35,31.08,31.13,53700.0
2009-02-27 11:10:00,31.11,31.13,30.73,30.83,70000.0,31.11,31.13,30.73,30.83,70000.0
2009-02-27 11:20:00,30.82,30.82,30.27,30.32,148400.0,30.82,30.82,30.27,30.32,148400.0
2009-02-27 11:30:00,30.32,30.37,29.85,30.12,158700.0,30.32,30.37,29.85,30.12,158700.0
2009-02-27 11:40:00,30.14,30.55,30.08,30.51,98000.0,30.14,30.55,30.08,30.51,98000.0
2009-02-27 11:50:00,30.5,30.57,30.12,30.26,136000.0,30.5,30.57,30.12,30.26,136000.0
2009-02-27 12:00:00,30.26,30.55,30.18,30.45,46900.0,30.26,30.55,30.18,30.45,46900.0
2009-02-27 12:10:00,30.43,30.54,30.35,30.46,46300.0,30.43,30.54,30.35,30.46,46300.0
2009-02-27 12:20:00,30.43,30.47,30.33,30.37,33600.0,30.43,30.47,30.33,30.37,33600.0
2009-02-27 12:30:00,30.38,30.55,30.21,30.26,41400.0,30.38,30.55,30.21,30.26,41400.0
2009-02-27 12:40:00,30.27,30.27,30.04,30.08,77600.0,30.27,30.27,30.04,30.08,77600.0
2009-02-27 12:50:00,30.09,30.2,30.09,30.19,58700.0,30.09,30.2,30.09,30.19,58700.0
2009-02-27 13:00:00,30.2,30.25,30.14,30.23,47000.0,30.2,30.25,30.14,30.23,47000.0
2009-02-27 13:10:00,30.22,30.25,29.87,29.87,89100.0,30.22,30.25,29.87,29.87,89100.0
2009-02-27 13:20:00,29.88,30.04,29.88,29.9,84100.0,29.88,30.04,29.88,29.9,84100.0
2009-02-27 13:30:00,29.9,29.97,29.7,29.72,110300.0,29.9,29.97,29.7,29.72,110300.0
2009-02-27 13:40:00,29.72,29.88,29.72,29.83,66900.0,29.72,29.88,29.72,29.83,66900.0
2009-02-27 13:50:00,29.83,29.97,29.79,29.93,64700.0,29.83,29.97,29.79,29.93,64700.0
2009-02-27 14:00:00,29.93,30.08,29.92,29.99,73700.0,29.93,30.08,29.92,29.99,73700.0
2009-02-27 14:10:00,29.98,30.03,29.89,29.9,41600.0,29.98,30.03,29.89,29.9,41600.0
2009-02-27 14:20:00,29.92,29.92,29.7,29.74,60900.0,29.92,29.92,29.7,29.74,60900.0
2009-02-27 14:30:00,29.76,29.83,29.7,29.74,35500.0,29.76,29.83,29.7,29.74,35500.0
2009-02-27 14:40:00,29.74,30.04,29.74,30.04,85700.0,29.74,30.04,29.74,30.04,85700.0
2009-02-27 14:50:00,30.04,30.43,30.01,30.41,143600.0,30.04,30.43,30.01,30.41,143600.0
2009-02-27 15:00:00,30.39,30.55,30.29,30.49,248900.0,30.39,30.55,30.29,30.49,248900.0
2009-02-27 15:10:00,30.5,30.5,30.0,30.01,125000.0,30.5,30.5,30.0,30.01,125000.0
2009-02-27 15:20:00,30.03,30.07,29.73,29.75,155700.0,30.03,30.07,29.73,29.75,155700.0
2009-02-27 15:30:00,29.73,29.88,29.65,29.67,128900.0,29.73,29.88,29.65,29.67,128900.0
2009-02-27 15:40:00,29.69,30.0,29.56,29.98,165300.0,29.69,30.0,29.56,29.98,165300.0
2009-02-27 15:50:00,29.99,30.31,29.97,30.21,380900.0,29.99,30.31,29.97,30.21,380900.0
2009-03-02 09:30:00,28.88,29.16,28.25,28.32,188200.0,28.88,29.16,28.25,28.32,188200.0
2009-03-02 09:40:00,28.37,29.04,28.09,28.81,132200.0,28.37,29.04,28.09,28.81,132200.0
2009-03-02 09:50:00,28.81,28.9,28.61,28.74,84100.0,28.81,28.9,28.61,28.74,84100.0
2009-03-02 10:00:00,28.74,28.82,28.61,28.65,146600.0,28.74,28.82,28.61,28.65,146600.0
2009-03-02 10:10:00,28.67,28.7,28.31,28.48,113500.0,28.67,28.7,28.31,28.48,113500.0
2009-03-02 10:20:00,28.49,28.64,28.0,28.28,79500.0,28.49,28.64,28.0,28.28,79500.0
2009-03-02 10:30:00,28.25,28.29,28.06,28.06,88500.0,28.25,28.29,28.06,28.06,88500.0
2009-03-02 10:40:00,28.06,28.29,28.0,28.18,152400.0,28.06,28.29,28.0,28.18,152400.0
2009-03-02 10:50:00,28.14,28.32,28.13,28.28,98900.0,28.14,28.32,28.13,28.28,98900.0
2009-03-02 11:00:00,28.27,28.36,28.03,28.06,62000.0,28.27,28.36,28.03,28.06,62000.0
2009-03-02 11:10:00,28.06,28.07,27.86,27.88,131000.0,28.06,28.07,27.86,27.88,131000.0
2009-03-02 11:20:00,27.89,27.95,27.52,27.54,90500.0,27.89,27.95,27.52,27.54,90500.0
2009-03-02 11:30:00,27.53,27.55,27.03,27.08,198700.0,27.53,27.55,27.03,27.08,198700.0
2009-03-02 11:40:00,27.09,27.37,26.93,26.96,125600.0,27.09,27.37,26.93,26.96,125600.0
2009-03-02 11:50:00,26.93,27.09,26.67,26.88,197800.0,26.93,27.09,26.67,26.88,197800.0
2009-03-02 12:00:00,26.88,27.29,26.88,27.27,103700.0,26.88,27.29,26.88,27.27,103700.0
2009-03-02 12:10:00,27.26,27.31,27.11,27.21,71500.0,27.26,27.31,27.11,27.21,71500.0
2009-03-02 12:20:00,27.23,27.53,27.21,27.51,63600.0,27.23,27.53,27.21,27.51,63600.0
2009-03-02 12:30:00,27.5,27.56,27.43,27.51,34200.0,27.5,27.56,27.43,27.51,34200.0
2009-03-02 12:40:00,27.49,27.57,27.47,27.48,35500.0,27.49,27.57,27.47,27.48,35500.0
2009-03-02 12:50:00,27.47,27.57,27.47,27.52,38400.0,27.47,27.57,27.47,27.52,38400.0
2009-03-02 13:00:00,27.5,27.66,27.49,27.63,40700.0,27.5,27.66,27.49,27.63,40700.0
2009-03-02 13:10:00,27.61,27.66,27.53,27.59,34400.0,27.61,27.66,27.53,27.59,34400.0
2009-03-02 13:20:00,27.56,27.6,27.52,27.59,22800.0,27.56,27.6,27.52,27.59,22800.0
2009-03-02 13:30:00,27.6,27.61,27.5,27.5,38400.0,27.6,27.61,27.5,27.5,38400.0
2009-03-02 13:40:00,27.5,27.68,27.49,27.68,27700.0,27.5,27.68,27.49,27.68,27700.0
2009-03-02 13:50:00,27.69,27.72,27.55,27.72,33700.0,27.69,27.72,27.55,27.72,33700.0
2009-03-02 14:00:00,27.71,27.84,27.69,27.84,67400.0,27.71,27.84,27.69,27.84,67400.0
2009-03-02 14:10:00,27.86,27.99,27.85,27.95,65600.0,27.86,27.99,27.85,27.95,65600.0
2009-03-02 14:20:00,27.94,27.95,27.81,27.89,43900.0,27.94,27.95,27.81,27.89,43900.0
2009-03-02 14:30:00,27.89,27.9,27.76,27.78,164100.0,27.89,27.9,27.76,27.78,164100.0
2009-03-02 14:40:00,27.77,27.85,27.59,27.62,105900.0,27.77,27.85,27.59,27.62,105900.0
2009-03-02 14:50:00,27.63,27.67,27.5,27.5,62100.0,27.63,27.67,27.5,27.5,62100.0
2009-03-02 15:00:00,27.5,27.53,27.33,27.42,127300.0,27.5,27.53,27.33,27.42,127300.0
2009-03-02 15:10:00,27.43,27.45,27.28,27.28,69300.0,27.43,27.45,27.28,27.28,69300.0
2009-03-02 15:20:00,27.27,27.36,27.2,27.32,90300.0,27.27,27.36,27.2,27.32,90300.0
2009-03-02 15:30:00,27.33,27.46,27.31,27.34,70800.0,27.33,27.46,27.31,27.34,70800.0
2009-03-02 15:40:00,27.35,27.39,27.21,27.34,101400.0,27.35,27.39,27.21,27.34,101400.0
2009-03-02 15:50:00,27.34,27.34,27.18,27.23,168000.0,27.34,27.34,27.18,27.23,168000.0
2009-03-03 09:30:00,27.22,27.95,27.22,27.89,58200.0,27.22,27.95,27.22,27.89,58200.0
2009-03-03 09:40:00,27.9,28.13,27.73,28.01,112800.0,27.9,28.13,27.73,28.01,112800.0
2009-03-03 09:50:00,27.98,27.99,27.67,27.75,55100.0,27.98,27.99,27.67,27.75,55100.0
2009-03-03 10:00:00,27.76,27.99,27.7,27.75,70400.0,27.76,27.99,27.7,27.75,70400.0
2009-03-03 10:10:00,27.75,27.84,27.5,27.7,63600.0,27.75,27.84,27.5,27.7,63600.0
2009-03-03 10:20:00,27.71,27.81,27.5,27.63,88100.0,27.71,27.81,27.5,27.63,88100.0
2009-03-03 10:30:00,27.62,27.73,27.59,27.66,84900.0,27.62,27.73,27.59,27.66,84900.0
2009-03-03 10:40:00,27.72,27.84,27.69,27.75,49400.0,27.72,27.84,27.69,27.75,49400.0
2009-03-03 10:50:00,27.75,27.82,27.7,27.78,59700.0,27.75,27.82,27.7,27.78,59700.0
2009-03-03 11:00:00,27.76,27.77,27.63,27.71,40600.0,27.76,27.77,27.63,27.71,40600.0
2009-03-03 11:10:00,27.71,27.79,27.35,27.4,322000.0,27.71,27.79,27.35,27.4,322000.0
2009-03-03 11:20:00,27.41,27.68,27.41,27.66,54800.0,27.41,27.68,27.41,27.66,54800.0
2009-03-03 11:30:00,27.66,27.66,27.51,27.51,25300.0,27.66,27.66,27.51,27.51,25300.0
2009-03-03 11:40:00,27.53,27.7,27.49,27.53,60500.0,27.53,27.7,27.49,27.53,60500.0
2009-03-03 11:50:00,27.53,27.55,27.33,27.43,210800.0,27.53,27.55,27.33,27.43,210800.0
2009-03-03 12:00:00,27.44,27.64,27.42,27.58,22000.0,27.44,27.64,27.42,27.58,22000.0
2009-03-03 12:10:00,27.61,27.63,27.5,27.62,11400.0,27.61,27.63,27.5,27.62,11400.0
2009-03-03 12:20:00,27.61,27.75,27.56,27.71,52400.0,27.61,27.75,27.56,27.71,52400.0
2009-03-03 12:30:00,27.71,27.71,27.54,27.56,25400.0,27.71,27.71,27.54,27.56,25400.0
2009-03-03 12:40:00,27.55,27.74,27.51,27.63,28300.0,27.55,27.74,27.51,27.63,28300.0
2009-03-03 12:50:00,27.63,27.7,27.6,27.6,22600.0,27.63,27.7,27.6,27.6,22600.0
2009-03-03 13:00:00,27.6,27.66,27.55,27.64,25300.0,27.6,27.66,27.55,27.64,25300.0
2009-03-03 13:10:00,27.64,27.66,27.57,27.6,58500.0,27.64,27.66,27.57,27.6,58500.0
2009-03-03 13:20:00,27.6,27.69,27.57,27.64,36600.0,27.6,27.69,27.57,27.64,36600.0
2009-03-03 13:30:00,27.64,27.8,27.64,27.79,42300.0,27.64,27.8,27.64,27.79,42300.0
2009-03-03 13:40:00,27.79,27.9,27.76,27.76,43100.0,27.79,27.9,27.76,27.76,43100.0
2009-03-03 13:50:00,27.77,28.07,27.75,27.99,49700.0,27.77,28.07,27.75,27.99,49700.0
2009-03-03 14:00:00,27.99,28.13,27.97,28.09,88100.0,27.99,28.13,27.97,28.09,88100.0
2009-03-03 14:10:00,28.08,28.19,28.07,28.1,96500.0,28.08,28.19,28.07,28.1,96500.0
2009-03-03 14:20:00,28.1,28.29,28.09,28.21,52700.0,28.1,28.29,28.09,28.21,52700.0
2009-03-03 14:30:00,28.22,28.38,28.17,28.34,71000.0,28.22,28.38,28.17,28.34,71000.0
2009-03-03 14:40:00,28.34,28.37,28.22,28.36,100100.0,28.34,28.37,28.22,28.36,100100.0
2009-03-03 14:50:00,28.35,28.48,28.3,28.41,99300.0,28.35,28.48,28.3,28.41,99300.0
2009-03-03 15:00:00,28.42,28.42,28.26,28.29,70200.0,28.42,28.42,28.26,28.29,70200.0
2009-03-03 15:10:00,28.29,28.38,28.25,28.35,103700.0,28.29,28.38,28.25,28.35,103700.0
2009-03-03 15:20:00,28.35,28.38,28.16,28.21,105600.0,28.35,28.38,28.16,28.21,105600.0
2009-03-03 15:30:00,28.22,28.26,28.07,28.07,147500.0,28.22,28.26,28.07,28.07,147500.0
2009-03-03 15:40:00,28.07,28.08,27.96,27.99,130800.0,28.07,28.08,27.96,27.99,130800.0
2009-03-03 15:50:00,27.98,28.1,27.93,28.0,171400.0,27.98,28.1,27.93,28.0,171400.0
2009-03-04 09:30:00,29.14,29.39,29.0,29.19,200500.0,29.14,29.39,29.0,29.19,200500.0
2009-03-04 09:40:00,29.18,29.2,28.55,28.6,148300.0,29.18,29.2,28.55,28.6,148300.0
2009-03-04 09:50:00,28.6,28.6,27.97,27.97,167500.0,28.6,28.6,27.97,27.97,167500.0
2009-03-04 10:00:00,27.99,28.23,27.72,27.82,193400.0,27.99,28.23,27.72,27.82,193400.0
2009-03-04 10:10:00,27.85,27.94,27.44,27.74,138500.0,27.85,27.94,27.44,27.74,138500.0
2009-03-04 10:20:00,27.75,27.91,27.63,27.63,71500.0,27.75,27.91,27.63,27.63,71500.0
2009-03-04 10:30:00,27.64,27.84,27.64,27.81,62000.0,27.64,27.84,27.64,27.81,62000.0
2009-03-04 10:40:00,27.81,28.14,27.8,28.04,45400.0,27.81,28.14,27.8,28.04,45400.0
2009-03-04 10:50:00,28.04,28.06,27.82,27.82,59300.0,28.04,28.06,27.82,27.82,59300.0
2009-03-04 11:00:00,27.82,28.01,27.81,27.91,89600.0,27.82,28.01,27.81,27.91,89600.0
2009-03-04 11:10:00,27.91,28.04,27.9,28.04,66200.0,27.91,28.04,27.9,28.04,66200.0
2009-03-04 11:20:00,28.02,28.15,28.02,28.07,47400.0,28.02,28.15,28.02,28.07,47400.0
2009-03-04 11:30:00,28.1,28.24,28.04,28.13,44800.0,28.1,28.24,28.04,28.13,44800.0
2009-03-04 11:40:00,28.11,28.11,28.01,28.02,37500.0,28.11,28.11,28.01,28.02,37500.0
2009-03-04 11:50:00,28.0,28.19,27.97,28.12,119600.0,28.0,28.19,27.97,28.12,119600.0
2009-03-04 12:00:00,28.11,28.18,28.0,28.02,64300.0,28.11,28.18,28.0,28.02,64300.0
2009-03-04 12:10:00,28.01,28.1,27.96,28.0,83500.0,28.01,28.1,27.96,28.0,83500.0
2009-03-04 12:20:00,28.0,28.06,27.99,27.99,111700.0,28.0,28.06,27.99,27.99,111700.0
2009-03-04 12:30:00,27.99,28.12,27.98,28.07,42200.0,27.99,28.12,27.98,28.07,42200.0
2009-03-04 12:40:00,28.08,28.1,28.05,28.09,19700.0,28.08,28.1,28.05,28.09,19700.0
2009-03-04 12:50:00,28.08,28.1,28.01,28.03,16300.0,28.08,28.1,28.01,28.03,16300.0
2009-03-04 13:00:00,28.05,28.09,28.0,28.04,34400.0,28.05,28.09,28.0,28.04,34400.0
2009-03-04 13:10:00,28.03,28.1,28.02,28.08,45900.0,28.03,28.1,28.02,28.08,45900.0
2009-03-04 13:20:00,28.1,28.1,28.07,28.07,33700.0,28.1,28.1,28.07,28.07,33700.0
2009-03-04 13:30:00,28.07,28.11,28.03,28.1,96200.0,28.07,28.11,28.03,28.1,96200.0
2009-03-04 13:40:00,28.09,28.2,28.09,28.1,38000.0,28.09,28.2,28.09,28.1,38000.0
2009-03-04 13:50:00,28.1,28.11,27.96,28.0,56600.0,28.1,28.11,27.96,28.0,56600.0
2009-03-04 14:00:00,28.01,28.16,27.99,28.11,128700.0,28.01,28.16,27.99,28.11,128700.0
2009-03-04 14:10:00,28.12,28.24,28.1,28.23,46600.0,28.12,28.24,28.1,28.23,46600.0
2009-03-04 14:20:00,28.23,28.29,28.18,28.24,83200.0,28.23,28.29,28.18,28.24,83200.0
2009-03-04 14:30:00,28.24,28.43,28.22,28.41,78500.0,28.24,28.43,28.22,28.41,78500.0
2009-03-04 14:40:00,28.39,28.59,28.34,28.52,71300.0,28.39,28.59,28.34,28.52,71300.0
2009-03-04 14:50:00,28.52,28.72,28.51,28.7,61100.0,28.52,28.72,28.51,28.7,61100.0
2009-03-04 15:00:00,28.68,28.76,28.47,28.47,89300.0,28.68,28.76,28.47,28.47,89300.0
2009-03-04 15:10:00,28.46,28.65,28.45,28.65,88400.0,28.46,28.65,28.45,28.65,88400.0
2009-03-04 15:20:00,28.64,28.74,28.62,28.65,116400.0,28.64,28.74,28.62,28.65,116400.0
2009-03-04 15:30:00,28.64,28.65,28.36,28.38,138800.0,28.64,28.65,28.36,28.38,138800.0
2009-03-04 15:40:00,28.37,28.38,28.17,28.17,138000.0,28.37,28.38,28.17,28.17,138000.0
2009-03-04 15:50:00,28.17,28.31,27.98,27.98,272300.0,28.17,28.31,27.98,27.98,272300.0
2009-03-05 09:30:00,28.17,28.26,27.62,28.26,45300.0,28.17,28.26,27.62,28.26,45300.0
2009-03-05 09:40:00,28.26,28.69,28.25,28.26,123900.0,28.26,28.69,28.25,28.26,123900.0
2009-03-05 09:50:00,28.32,28.46,28.27,28.37,55400.0,28.32,28.46,28.27,28.37,55400.0
2009-03-05 10:00:00,28.38,28.43,28.18,28.18,139600.0,28.38,28.43,28.18,28.18,139600.0
2009-03-05 10:10:00,28.18,28.24,28.0,28.17,59900.0,28.18,28.24,28.0,28.17,59900.0
2009-03-05 10:20:00,28.18,28.27,28.1,28.26,73100.0,28.18,28.27,28.1,28.26,73100.0
2009-03-05 10:30:00,28.26,28.3,28.14,28.28,83500.0,28.26,28.3,28.14,28.28,83500.0
2009-03-05 10:40:00,28.28,28.38,28.18,28.25,52600.0,28.28,28.38,28.18,28.25,52600.0
2009-03-05 10:50:00,28.27,28.27,28.06,28.08,27600.0,28.27,28.27,28.06,28.08,27600.0
2009-03-05 11:00:00,28.08,28.18,27.99,28.12,33300.0,28.08,28.18,27.99,28.12,33300.0
2009-03-05 11:10:00,28.14,28.2,27.95,28.0,40000.0,28.14,28.2,27.95,28.0,40000.0
2009-03-05 11:20:00,27.99,27.99,27.71,27.76,134400.0,27.99,27.99,27.71,27.76,134400.0
2009-03-05 11:30:00,27.77,27.96,27.72,27.96,27700.0,27.77,27.96,27.72,27.96,27700.0
2009-03-05 11:40:00,27.97,28.05,27.9,28.03,25200.0,27.97,28.05,27.9,28.03,25200.0
2009-03-05 11:50:00,28.05,28.05,27.75,27.85,34600.0,28.05,28.05,27.75,27.85,34600.0
2009-03-05 12:00:00,27.85,27.89,27.69,27.7,43100.0,27.85,27.89,27.69,27.7,43100.0
2009-03-05 12:10:00,27.7,27.7,27.58,27.61,24400.0,27.7,27.7,27.58,27.61,24400.0
2009-03-05 12:20:00,27.62,27.65,27.48,27.55,65500.0,27.62,27.65,27.48,27.55,65500.0
2009-03-05 12:30:00,27.55,27.72,27.52,27.7,29000.0,27.55,27.72,27.52,27.7,29000.0
2009-03-05 12:40:00,27.72,27.75,27.68,27.7,26800.0,27.72,27.75,27.68,27.7,26800.0
2009-03-05 12:50:00,27.68,27.72,27.52,27.57,22100.0,27.68,27.72,27.52,27.57,22100.0
2009-03-05 13:00:00,27.59,27.87,27.59,27.87,49300.0,27.59,27.87,27.59,27.87,49300.0
2009-03-05 13:10:00,27.86,27.9,27.79,27.89,24100.0,27.86,27.9,27.79,27.89,24100.0
2009-03-05 13:20:00,27.88,27.88,27.67,27.81,37600.0,27.88,27.88,27.67,27.81,37600.0
2009-03-05 13:30:00,27.81,27.81,27.66,27.73,27300.0,27.81,27.81,27.66,27.73,27300.0
2009-03-05 13:40:00,27.73,27.84,27.73,27.8,55500.0,27.73,27.84,27.73,27.8,55500.0
2009-03-05 13:50:00,27.8,27.91,27.8,27.87,48100.0,27.8,27.91,27.8,27.87,48100.0
2009-03-05 14:00:00,27.87,27.94,27.87,27.94,67000.0,27.87,27.94,27.87,27.94,67000.0
2009-03-05 14:10:00,27.91,28.05,27.91,28.02,56300.0,27.91,28.05,27.91,28.02,56300.0
2009-03-05 14:20:00,28.0,28.06,27.98,28.02,70200.0,28.0,28.06,27.98,28.02,70200.0
2009-03-05 14:30:00,28.02,28.11,27.99,28.02,73800.0,28.02,28.11,27.99,28.02,73800.0
2009-03-05 14:40:00,28.03,28.09,27.96,28.06,66700.0,28.03,28.09,27.96,28.06,66700.0
2009-03-05 14:50:00,28.06,28.07,27.97,28.01,53300.0,28.06,28.07,27.97,28.01,53300.0
2009-03-05 15:00:00,28.01,28.22,28.01,28.19,53900.0,28.01,28.22,28.01,28.19,53900.0
2009-03-05 15:10:00,28.18,28.28,28.1,28.1,76700.0,28.18,28.28,28.1,28.1,76700.0
2009-03-05 15:20:00,28.1,28.19,28.05,28.05,52300.0,28.1,28.19,28.05,28.05,52300.0
2009-03-05 15:30:00,28.05,28.06,27.93,28.02,124900.0,28.05,28.06,27.93,28.02,124900.0
2009-03-05 15:40:00,28.02,28.1,27.93,28.05,150800.0,28.02,28.1,27.93,28.05,150800.0
2009-03-05 15:50:00,28.05,28.06,27.93,27.98,248800.0,28.05,28.06,27.93,27.98,248800.0
2009-03-06 09:30:00,28.0,28.68,27.5,28.2,39600.0,28.0,28.68,27.5,28.2,39600.0
2009-03-06 09:40:00,28.16,28.59,28.16,28.21,34700.0,28.16,28.59,28.16,28.21,34700.0
2009-03-06 09:50:00,28.2,28.31,28.17,28.24,30800.0,28.2,28.31,28.17,28.24,30800.0
2009-03-06 10:00:00,28.27,28.35,28.23,28.24,121300.0,28.27,28.35,28.23,28.24,121300.0
2009-03-06 10:10:00,28.22,28.23,27.79,27.84,67800.0,28.22,28.23,27.79,27.84,67800.0
2009-03-06 10:20:00,27.83,28.14,27.83,28.1,40200.0,27.83,28.14,27.83,28.1,40200.0
2009-03-06 10:30:00,28.1,28.15,27.97,28.0,88100.0,28.1,28.15,27.97,28.0,88100.0
2009-03-06 10:40:00,28.01,28.13,27.97,28.09,30900.0,28.01,28.13,27.97,28.09,30900.0
2009-03-06 10:50:00,28.09,28.1,27.59,27.74,127400.0,28.09,28.1,27.59,27.74,127400.0
2009-03-06 11:00:00,27.73,27.73,27.56,27.68,57800.0,27.73,27.73,27.56,27.68,57800.0
2009-03-06 11:10:00,27.69,27.73,27.6,27.7,63500.0,27.69,27.73,27.6,27.7,63500.0
2009-03-06 11:20:00,27.71,27.74,27.58,27.58,32800.0,27.71,27.74,27.58,27.58,32800.0
2009-03-06 11:30:00,27.6,27.71,27.6,27.65,40600.0,27.6,27.71,27.6,27.65,40600.0
2009-03-06 11:40:00,27.65,27.68,27.57,27.6,73400.0,27.65,27.68,27.57,27.6,73400.0
2009-03-06 11:50:00,27.6,27.75,27.6,27.73,64300.0,27.6,27.75,27.6,27.73,64300.0
2009-03-06 12:00:00,27.7,27.98,27.69,27.97,25500.0,27.7,27.98,27.69,27.97,25500.0
2009-03-06 12:10:00,27.96,28.01,27.88,27.89,24000.0,27.96,28.01,27.88,27.89,24000.0
2009-03-06 12:20:00,27.88,27.94,27.79,27.82,31100.0,27.88,27.94,27.79,27.82,31100.0
2009-03-06 12:30:00,27.82,28.03,27.81,27.9,29200.0,27.82,28.03,27.81,27.9,29200.0
2009-03-06 12:40:00,27.88,27.88,27.8,27.81,23100.0,27.88,27.88,27.8,27.81,23100.0
2009-03-06 12:50:00,27.82,28.03,27.8,28.02,17400.0,27.82,28.03,27.8,28.02,17400.0
2009-03-06 13:00:00,27.98,28.05,27.94,28.02,42500.0,27.98,28.05,27.94,28.02,42500.0
2009-03-06 13:10:00,28.01,28.03,28.0,28.0,39200.0,28.01,28.03,28.0,28.0,39200.0
2009-03-06 13:20:00,28.01,28.07,28.0,28.0,21700.0,28.01,28.07,28.0,28.0,21700.0
2009-03-06 13:30:00,28.01,28.04,27.94,27.96,78900.0,28.01,28.04,27.94,27.96,78900.0
2009-03-06 13:40:00,27.96,28.01,27.91,27.98,38200.0,27.96,28.01,27.91,27.98,38200.0
2009-03-06 13:50:00,27.99,28.08,27.97,28.06,28200.0,27.99,28.08,27.97,28.06,28200.0
2009-03-06 14:00:00,28.04,28.23,28.03,28.19,48600.0,28.04,28.23,28.03,28.19,48600.0
2009-03-06 14:10:00,28.21,28.23,28.1,28.17,53400.0,28.21,28.23,28.1,28.17,53400.0
2009-03-06 14:20:00,28.17,28.25,28.13,28.24,29200.0,28.17,28.25,28.13,28.24,29200.0
2009-03-06 14:30:00,28.24,28.24,28.07,28.13,36100.0,28.24,28.24,28.07,28.13,36100.0
2009-03-06 14:40:00,28.1,28.1,27.91,27.99,35200.0,28.1,28.1,27.91,27.99,35200.0
2009-03-06 14:50:00,27.98,28.0,27.85,27.91,37500.0,27.98,28.0,27.85,27.91,37500.0
2009-03-06 15:00:00,27.9,27.93,27.7,27.72,86900.0,27.9,27.93,27.7,27.72,86900.0
2009-03-06 15:10:00,27.72,27.84,27.67,27.79,71700.0,27.72,27.84,27.67,27.79,71700.0
2009-03-06 15:20:00,27.79,27.8,27.59,27.6,110300.0,27.79,27.8,27.59,27.6,110300.0
2009-03-06 15:30:00,27.59,27.75,27.56,27.72,110900.0,27.59,27.75,27.56,27.72,110900.0
2009-03-06 15:40:00,27.71,27.79,27.63,27.73,165900.0,27.71,27.79,27.63,27.73,165900.0
2009-03-06 15:50:00,27.71,27.84,27.62,27.8,381800.0,27.71,27.84,27.62,27.8,381800.0
2009-03-09 09:30:00,27.43,27.8,27.23,27.51,66300.0,27.43,27.8,27.23,27.51,66300.0
2009-03-09 09:40:00,27.57,28.19,27.48,28.19,58200.0,27.57,28.19,27.48,28.19,58200.0
2009-03-09 09:50:00,28.19,28.25,27.97,27.99,42700.0,28.19,28.25,27.97,27.99,42700.0
2009-03-09 10:00:00,27.99,28.12,27.9,28.07,43000.0,27.99,28.12,27.9,28.07,43000.0
2009-03-09 10:10:00,28.06,28.25,28.02,28.07,47800.0,28.06,28.25,28.02,28.07,47800.0
2009-03-09 10:20:00,28.04,28.17,27.94,28.01,31200.0,28.04,28.17,27.94,28.01,31200.0
2009-03-09 10:30:00,28.0,28.08,27.79,27.83,26700.0,28.0,28.08,27.79,27.83,26700.0
2009-03-09 10:40:00,27.86,27.86,27.61,27.67,33800.0,27.86,27.86,27.61,27.67,33800.0
2009-03-09 10:50:00,27.65,27.83,27.54,27.54,18800.0,27.65,27.83,27.54,27.54,18800.0
2009-03-09 11:00:00,27.55,27.8,27.54,27.68,26500.0,27.55,27.8,27.54,27.68,26500.0
2009-03-09 11:10:00,27.68,27.8,27.66,27.76,7500.0,27.68,27.8,27.66,27.76,7500.0
2009-03-09 11:20:00,27.77,27.92,27.73,27.88,12300.0,27.77,27.92,27.73,27.88,12300.0
2009-03-09 11:30:00,27.87,27.97,27.76,27.89,95400.0,27.87,27.97,27.76,27.89,95400.0
2009-03-09 11:40:00,27.86,27.94,27.79,27.83,13500.0,27.86,27.94,27.79,27.83,13500.0
2009-03-09 11:50:00,27.83,27.92,27.81,27.92,27300.0,27.83,27.92,27.81,27.92,27300.0
2009-03-09 12:00:00,27.91,27.93,27.91,27.91,23700.0,27.91,27.93,27.91,27.91,23700.0
2009-03-09 12:10:00,27.91,28.06,27.9,28.02,23600.0,27.91,28.06,27.9,28.02,23600.0
2009-03-09 12:20:00,28.03,28.07,28.0,28.0,29900.0,28.03,28.07,28.0,28.0,29900.0
2009-03-09 12:30:00,28.0,28.01,27.72,27.72,24100.0,28.0,28.01,27.72,27.72,24100.0
2009-03-09 12:40:00,27.72,27.75,27.67,27.68,17000.0,27.72,27.75,27.67,27.68,17000.0
2009-03-09 12:50:00,27.69,27.76,27.65,27.65,15300.0,27.69,27.76,27.65,27.65,15300.0
2009-03-09 13:00:00,27.64,27.65,27.46,27.46,27100.0,27.64,27.65,27.46,27.46,27100.0
2009-03-09 13:10:00,27.46,27.47,27.29,27.3,33200.0,27.46,27.47,27.29,27.3,33200.0
2009-03-09 13:20:00,27.3,27.37,27.24,27.28,27400.0,27.3,27.37,27.24,27.28,27400.0
2009-03-09 13:30:00,27.29,27.31,27.09,27.09,88800.0,27.29,27.31,27.09,27.09,88800.0
2009-03-09 13:40:00,27.1,27.26,26.99,27.09,55900.0,27.1,27.26,26.99,27.09,55900.0
2009-03-09 13:50:00,27.11,27.26,27.09,27.1,66000.0,27.11,27.26,27.09,27.1,66000.0
2009-03-09 14:00:00,27.12,27.27,27.05,27.16,44600.0,27.12,27.27,27.05,27.16,44600.0
2009-03-09 14:10:00,27.16,27.21,27.08,27.2,44700.0,27.16,27.21,27.08,27.2,44700.0
2009-03-09 14:20:00,27.2,27.26,27.08,27.22,44900.0,27.2,27.26,27.08,27.22,44900.0
2009-03-09 14:30:00,27.21,27.23,27.07,27.14,36500.0,27.21,27.23,27.07,27.14,36500.0
2009-03-09 14:40:00,27.15,27.19,27.04,27.12,33800.0,27.15,27.19,27.04,27.12,33800.0
2009-03-09 14:50:00,27.12,27.17,26.96,27.03,49200.0,27.12,27.17,26.96,27.03,49200.0
2009-03-09 15:00:00,27.03,27.08,26.91,27.02,56200.0,27.03,27.08,26.91,27.02,56200.0
2009-03-09 15:10:00,27.02,27.02,26.89,26.96,45900.0,27.02,27.02,26.89,26.96,45900.0
2009-03-09 15:20:00,26.95,27.08,26.94,27.04,59400.0,26.95,27.08,26.94,27.04,59400.0
2009-03-09 15:30:00,27.03,27.21,27.03,27.1,79800.0,27.03,27.21,27.03,27.1,79800.0
2009-03-09 15:40:00,27.1,27.19,27.08,27.18,120700.0,27.1,27.19,27.08,27.18,120700.0
2009-03-09 15:50:00,27.18,27.29,26.92,26.96,243300.0,27.18,27.29,26.92,26.96,243300.0
2009-03-10 09:30:00,27.45,27.92,27.12,27.65,118400.0,27.45,27.92,27.12,27.65,118400.0
2009-03-10 09:40:00,27.59,27.65,27.42,27.55,65800.0,27.59,27.65,27.42,27.55,65800.0
2009-03-10 09:50:00,27.57,27.92,27.55,27.81,89300.0,27.57,27.92,27.55,27.81,89300.0
2009-03-10 10:00:00,27.81,27.94,27.64,27.86,92000.0,27.81,27.94,27.64,27.86,92000.0
2009-03-10 10:10:00,27.84,28.29,27.84,28.16,101300.0,27.84,28.29,27.84,28.16,101300.0
2009-03-10 10:20:00,28.15,28.24,28.04,28.07,37900.0,28.15,28.24,28.04,28.07,37900.0
2009-03-10 10:30:00,28.09,28.46,28.09,28.46,44400.0,28.09,28.46,28.09,28.46,44400.0
2009-03-10 10:40:00,28.41,28.6,28.4,28.54,44800.0,28.41,28.6,28.4,28.54,44800.0
2009-03-10 10:50:00,28.53,28.68,28.53,28.58,44100.0,28.53,28.68,28.53,28.58,44100.0
2009-03-10 11:00:00,28.59,28.59,28.36,28.46,33100.0,28.59,28.59,28.36,28.46,33100.0
2009-03-10 11:10:00,28.45,28.52,28.35,28.38,54900.0,28.45,28.52,28.35,28.38,54900.0
2009-03-10 11:20:00,28.38,28.38,28.2,28.2,43700.0,28.38,28.38,28.2,28.2,43700.0
2009-03-10 11:30:00,28.2,28.31,28.12,28.23,60400.0,28.2,28.31,28.12,28.23,60400.0
2009-03-10 11:40:00,28.22,28.26,28.09,28.09,51400.0,28.22,28.26,28.09,28.09,51400.0
2009-03-10 11:50:00,28.09,28.09,27.94,28.07,64600.0,28.09,28.09,27.94,28.07,64600.0
2009-03-10 12:00:00,28.07,28.37,28.06,28.28,51500.0,28.07,28.37,28.06,28.28,51500.0
2009-03-10 12:10:00,28.27,28.53,28.26,28.51,53800.0,28.27,28.53,28.26,28.51,53800.0
2009-03-10 12:20:00,28.51,28.67,28.49,28.62,51500.0,28.51,28.67,28.49,28.62,51500.0
2009-03-10 12:30:00,28.63,28.74,28.62,28.71,40500.0,28.63,28.74,28.62,28.71,40500.0
2009-03-10 12:40:00,28.68,28.75,28.63,28.72,32400.0,28.68,28.75,28.63,28.72,32400.0
2009-03-10 12:50:00,28.72,28.72,28.51,28.55,23200.0,28.72,28.72,28.51,28.55,23200.0
2009-03-10 13:00:00,28.53,28.55,28.49,28.55,10000.0,28.53,28.55,28.49,28.55,10000.0
2009-03-10 13:10:00,28.53,28.75,28.53,28.74,37900.0,28.53,28.75,28.53,28.74,37900.0
2009-03-10 13:20:00,28.74,28.75,28.59,28.61,25400.0,28.74,28.75,28.59,28.61,25400.0
2009-03-10 13:30:00,28.61,28.7,28.61,28.61,20900.0,28.61,28.7,28.61,28.61,20900.0
2009-03-10 13:40:00,28.63,28.71,28.53,28.55,28700.0,28.63,28.71,28.53,28.55,28700.0
2009-03-10 13:50:00,28.56,28.56,28.49,28.52,15400.0,28.56,28.56,28.49,28.52,15400.0
2009-03-10 14:00:00,28.53,28.57,28.5,28.5,18200.0,28.53,28.57,28.5,28.5,18200.0
2009-03-10 14:10:00,28.5,28.56,28.49,28.5,43500.0,28.5,28.56,28.49,28.5,43500.0
2009-03-10 14:20:00,28.5,28.52,28.38,28.39,43000.0,28.5,28.52,28.38,28.39,43000.0
2009-03-10 14:30:00,28.39,28.43,28.22,28.23,69600.0,28.39,28.43,28.22,28.23,69600.0
2009-03-10 14:40:00,28.21,28.25,27.91,27.94,57200.0,28.21,28.25,27.91,27.94,57200.0
2009-03-10 14:50:00,27.95,28.05,27.9,27.99,62000.0,27.95,28.05,27.9,27.99,62000.0
2009-03-10 15:00:00,27.99,28.05,27.97,28.03,34100.0,27.99,28.05,27.97,28.03,34100.0
2009-03-10 15:10:00,28.03,28.11,27.96,28.06,51200.0,28.03,28.11,27.96,28.06,51200.0
2009-03-10 15:20:00,28.08,28.42,28.06,28.37,106800.0,28.08,28.42,28.06,28.37,106800.0
2009-03-10 15:30:00,28.37,28.38,28.25,28.36,45300.0,28.37,28.38,28.25,28.36,45300.0
2009-03-10 15:40:00,28.35,28.39,28.25,28.3,71200.0,28.35,28.39,28.25,28.3,71200.0
2009-03-10 15:50:00,28.33,28.44,28.31,28.44,161800.0,28.33,28.44,28.31,28.44,161800.0
2009-03-11 09:30:00,28.57,28.84,28.03,28.32,37200.0,28.57,28.84,28.03,28.32,37200.0
2009-03-11 09:40:00,28.31,28.44,28.18,28.3,35300.0,28.31,28.44,28.18,28.3,35300.0
2009-03-11 09:50:00,28.28,28.71,28.28,28.71,51900.0,28.28,28.71,28.28,28.71,51900.0
2009-03-11 10:00:00,28.71,28.77,28.61,28.68,52700.0,28.71,28.77,28.61,28.68,52700.0
2009-03-11 10:10:00,28.7,28.8,28.65,28.73,45400.0,28.7,28.8,28.65,28.73,45400.0
2009-03-11 10:20:00,28.72,28.98,28.69,28.97,34000.0,28.72,28.98,28.69,28.97,34000.0
2009-03-11 10:30:00,28.99,29.02,28.67,28.74,27500.0,28.99,29.02,28.67,28.74,27500.0
2009-03-11 10:40:00,28.73,28.79,28.61,28.65,17400.0,28.73,28.79,28.61,28.65,17400.0
2009-03-11 10:50:00,28.65,28.72,28.55,28.58,26600.0,28.65,28.72,28.55,28.58,26600.0
2009-03-11 11:00:00,28.6,28.64,28.49,28.52,21100.0,28.6,28.64,28.49,28.52,21100.0
2009-03-11 11:10:00,28.5,28.59,28.44,28.51,20700.0,28.5,28.59,28.44,28.51,20700.0
2009-03-11 11:20:00,28.52,28.55,28.24,28.27,41500.0,28.52,28.55,28.24,28.27,41500.0
2009-03-11 11:30:00,28.26,28.26,27.84,27.84,53400.0,28.26,28.26,27.84,27.84,53400.0
2009-03-11 11:40:00,27.83,27.86,27.43,27.44,81600.0,27.83,27.86,27.43,27.44,81600.0
2009-03-11 11:50:00,27.43,27.47,27.33,27.34,128200.0,27.43,27.47,27.33,27.34,128200.0
2009-03-11 12:00:00,27.34,27.48,27.29,27.42,67400.0,27.34,27.48,27.29,27.42,67400.0
2009-03-11 12:10:00,27.42,27.48,27.37,27.39,44300.0,27.42,27.48,27.37,27.39,44300.0
2009-03-11 12:20:00,27.4,27.45,27.2,27.25,51600.0,27.4,27.45,27.2,27.25,51600.0
2009-03-11 12:30:00,27.27,27.36,27.24,27.3,64400.0,27.27,27.36,27.24,27.3,64400.0
2009-03-11 12:40:00,27.29,27.45,27.28,27.39,69700.0,27.29,27.45,27.28,27.39,69700.0
2009-03-11 12:50:00,27.4,27.44,27.33,27.36,25200.0,27.4,27.44,27.33,27.36,25200.0
2009-03-11 13:00:00,27.37,27.46,27.35,27.38,47000.0,27.37,27.46,27.35,27.38,47000.0
2009-03-11 13:10:00,27.37,27.49,27.35,27.47,15800.0,27.37,27.49,27.35,27.47,15800.0
2009-03-11 13:20:00,27.48,27.52,27.38,27.38,23800.0,27.48,27.52,27.38,27.38,23800.0
2009-03-11 13:30:00,27.41,27.65,27.41,27.64,21800.0,27.41,27.65,27.41,27.64,21800.0
2009-03-11 13:40:00,27.65,27.67,27.58,27.65,29600.0,27.65,27.67,27.58,27.65,29600.0
2009-03-11 13:50:00,27.66,27.66,27.49,27.5,40500.0,27.66,27.66,27.49,27.5,40500.0
2009-03-11 14:00:00,27.5,27.59,27.45,27.46,26800.0,27.5,27.59,27.45,27.46,26800.0
2009-03-11 14:10:00,27.45,27.48,27.28,27.28,48100.0,27.45,27.48,27.28,27.28,48100.0
2009-03-11 14:20:00,27.28,27.36,27.26,27.3,58800.0,27.28,27.36,27.26,27.3,58800.0
2009-03-11 14:30:00,27.3,27.32,27.16,27.18,37600.0,27.3,27.32,27.16,27.18,37600.0
2009-03-11 14:40:00,27.17,27.25,27.05,27.25,53900.0,27.17,27.25,27.05,27.25,53900.0
2009-03-11 14:50:00,27.24,27.32,27.24,27.26,49400.0,27.24,27.32,27.24,27.26,49400.0
2009-03-11 15:00:00,27.26,27.31,27.24,27.26,74800.0,27.26,27.31,27.24,27.26,74800.0
2009-03-11 15:10:00,27.27,27.31,27.25,27.3,66400.0,27.27,27.31,27.25,27.3,66400.0
2009-03-11 15:20:00,27.3,27.33,27.22,27.26,158400.0,27.3,27.33,27.22,27.26,158400.0
2009-03-11 15:30:00,27.26,27.3,27.14,27.27,145000.0,27.26,27.3,27.14,27.27,145000.0
2009-03-11 15:40:00,27.27,27.29,27.11,27.2,82600.0,27.27,27.29,27.11,27.2,82600.0
2009-03-11 15:50:00,27.2,27.24,27.05,27.14,158800.0,27.2,27.24,27.05,27.14,158800.0
2009-03-12 09:30:00,26.99,27.52,26.99,27.21,49500.0,26.99,27.52,26.99,27.21,49500.0
2009-03-12 09:40:00,27.2,27.27,27.08,27.12,35100.0,27.2,27.27,27.08,27.12,35100.0
2009-03-12 09:50:00,27.14,27.23,27.0,27.13,38000.0,27.14,27.23,27.0,27.13,38000.0
2009-03-12 10:00:00,27.12,27.91,27.08,27.91,76200.0,27.12,27.91,27.08,27.91,76200.0
2009-03-12 10:10:00,27.9,28.06,27.75,28.04,36300.0,27.9,28.06,27.75,28.04,36300.0
2009-03-12 10:20:00,28.04,28.23,28.04,28.2,24500.0,28.04,28.23,28.04,28.2,24500.0
2009-03-12 10:30:00,28.19,28.44,28.19,28.4,77000.0,28.19,28.44,28.19,28.4,77000.0
2009-03-12 10:40:00,28.36,28.72,28.36,28.65,63800.0,28.36,28.72,28.36,28.65,63800.0
2009-03-12 10:50:00,28.63,28.74,28.42,28.48,33300.0,28.63,28.74,28.42,28.48,33300.0
2009-03-12 11:00:00,28.48,28.59,28.28,28.29,28700.0,28.48,28.59,28.28,28.29,28700.0
2009-03-12 11:10:00,28.29,28.5,28.26,28.5,33500.0,28.29,28.5,28.26,28.5,33500.0
2009-03-12 11:20:00,28.49,28.5,28.35,28.4,32800.0,28.49,28.5,28.35,28.4,32800.0
2009-03-12 11:30:00,28.42,28.52,28.41,28.49,38000.0,28.42,28.52,28.41,28.49,38000.0
2009-03-12 11:40:00,28.48,28.51,28.41,28.42,38600.0,28.48,28.51,28.41,28.42,38600.0
2009-03-12 11:50:00,28.43,28.48,28.34,28.36,26200.0,28.43,28.48,28.34,28.36,26200.0
2009-03-12 12:00:00,28.37,28.5,28.32,28.49,45700.0,28.37,28.5,28.32,28.49,45700.0
2009-03-12 12:10:00,28.49,28.6,28.46,28.56,23800.0,28.49,28.6,28.46,28.56,23800.0
2009-03-12 12:20:00,28.56,28.61,28.4,28.53,41700.0,28.56,28.61,28.4,28.53,41700.0
2009-03-12 12:30:00,28.55,28.59,28.54,28.57,27700.0,28.55,28.59,28.54,28.57,27700.0
2009-03-12 12:40:00,28.58,28.6,28.55,28.56,26400.0,28.58,28.6,28.55,28.56,26400.0
2009-03-12 12:50:00,28.55,28.6,28.54,28.55,27900.0,28.55,28.6,28.54,28.55,27900.0
2009-03-12 13:00:00,28.56,28.71,28.54,28.7,48000.0,28.56,28.71,28.54,28.7,48000.0
2009-03-12 13:10:00,28.7,28.72,28.67,28.7,40500.0,28.7,28.72,28.67,28.7,40500.0
2009-03-12 13:20:00,28.7,28.79,28.7,28.76,29900.0,28.7,28.79,28.7,28.76,29900.0
2009-03-12 13:30:00,28.76,28.8,28.73,28.78,27400.0,28.76,28.8,28.73,28.78,27400.0
2009-03-12 13:40:00,28.78,28.83,28.76,28.83,32800.0,28.78,28.83,28.76,28.83,32800.0
2009-03-12 13:50:00,28.81,28.87,28.77,28.82,33700.0,28.81,28.87,28.77,28.82,33700.0
2009-03-12 14:00:00,28.84,28.91,28.78,28.82,39800.0,28.84,28.91,28.78,28.82,39800.0
2009-03-12 14:10:00,28.82,29.09,28.82,29.08,37700.0,28.82,29.09,28.82,29.08,37700.0
2009-03-12 14:20:00,29.09,29.17,29.06,29.13,36300.0,29.09,29.17,29.06,29.13,36300.0
2009-03-12 14:30:00,29.13,29.21,29.1,29.16,30600.0,29.13,29.21,29.1,29.16,30600.0
2009-03-12 14:40:00,29.16,29.37,29.15,29.36,43000.0,29.16,29.37,29.15,29.36,43000.0
2009-03-12 14:50:00,29.36,29.45,29.28,29.28,58000.0,29.36,29.45,29.28,29.28,58000.0
2009-03-12 15:00:00,29.29,29.35,29.17,29.2,67400.0,29.29,29.35,29.17,29.2,67400.0
2009-03-12 15:10:00,29.21,29.27,29.16,29.21,56000.0,29.21,29.27,29.16,29.21,56000.0
2009-03-12 15:20:00,29.21,29.27,29.1,29.23,81300.0,29.21,29.27,29.1,29.23,81300.0
2009-03-12 15:30:00,29.23,29.39,29.16,29.38,80600.0,29.23,29.39,29.16,29.38,80600.0
2009-03-12 15:40:00,29.38,29.53,29.37,29.49,91000.0,29.38,29.53,29.37,29.49,91000.0
2009-03-12 15:50:00,29.48,29.53,29.18,29.26,194400.0,29.48,29.53,29.18,29.26,194400.0
2009-03-13 09:30:00,29.26,29.53,29.03,29.35,47900.0,29.26,29.53,29.03,29.35,47900.0
2009-03-13 09:40:00,29.35,29.6,29.18,29.19,55900.0,29.35,29.6,29.18,29.19,55900.0
2009-03-13 09:50:00,29.19,29.22,28.97,29.07,55100.0,29.19,29.22,28.97,29.07,55100.0
2009-03-13 10:00:00,29.07,29.16,28.91,29.13,42100.0,29.07,29.16,28.91,29.13,42100.0
2009-03-13 10:10:00,29.13,29.16,28.94,28.97,22000.0,29.13,29.16,28.94,28.97,22000.0
2009-03-13 10:20:00,28.98,28.98,28.67,28.71,25500.0,28.98,28.98,28.67,28.71,25500.0
2009-03-13 10:30:00,28.72,28.76,28.57,28.67,40100.0,28.72,28.76,28.57,28.67,40100.0
2009-03-13 10:40:00,28.67,28.9,28.66,28.76,39700.0,28.67,28.9,28.66,28.76,39700.0
2009-03-13 10:50:00,28.76,28.76,28.53,28.64,54100.0,28.76,28.76,28.53,28.64,54100.0
2009-03-13 11:00:00,28.61,28.77,28.6,28.73,39200.0,28.61,28.77,28.6,28.73,39200.0
2009-03-13 11:10:00,28.74,28.78,28.46,28.47,56200.0,28.74,28.78,28.46,28.47,56200.0
2009-03-13 11:20:00,28.48,28.59,28.47,28.55,61700.0,28.48,28.59,28.47,28.55,61700.0
2009-03-13 11:30:00,28.54,28.76,28.52,28.72,30900.0,28.54,28.76,28.52,28.72,30900.0
2009-03-13 11:40:00,28.72,28.81,28.65,28.67,42200.0,28.72,28.81,28.65,28.67,42200.0
2009-03-13 11:50:00,28.7,28.71,28.58,28.64,30700.0,28.7,28.71,28.58,28.64,30700.0
2009-03-13 12:00:00,28.64,28.71,28.62,28.7,24900.0,28.64,28.71,28.62,28.7,24900.0
2009-03-13 12:10:00,28.69,28.71,28.56,28.6,25700.0,28.69,28.71,28.56,28.6,25700.0
2009-03-13 12:20:00,28.6,28.71,28.56,28.63,27600.0,28.6,28.71,28.56,28.63,27600.0
2009-03-13 12:30:00,28.63,28.69,28.59,28.62,19000.0,28.63,28.69,28.59,28.62,19000.0
2009-03-13 12:40:00,28.63,28.81,28.62,28.76,17800.0,28.63,28.81,28.62,28.76,17800.0
2009-03-13 12:50:00,28.78,28.79,28.72,28.77,11100.0,28.78,28.79,28.72,28.77,11100.0
2009-03-13 13:00:00,28.77,28.77,28.66,28.69,23900.0,28.77,28.77,28.66,28.69,23900.0
2009-03-13 13:10:00,28.7,28.72,28.67,28.7,44400.0,28.7,28.72,28.67,28.7,44400.0
2009-03-13 13:20:00,28.68,28.74,28.64,28.7,29300.0,28.68,28.74,28.64,28.7,29300.0
2009-03-13 13:30:00,28.71,28.72,28.65,28.68,33400.0,28.71,28.72,28.65,28.68,33400.0
2009-03-13 13:40:00,28.69,28.73,28.67,28.7,27200.0,28.69,28.73,28.67,28.7,27200.0
2009-03-13 13:50:00,28.71,28.8,28.7,28.73,32000.0,28.71,28.8,28.7,28.73,32000.0
2009-03-13 14:00:00,28.73,28.79,28.71,28.79,32200.0,28.73,28.79,28.71,28.79,32200.0
2009-03-13 14:10:00,28.79,28.81,28.67,28.69,54000.0,28.79,28.81,28.67,28.69,54000.0
2009-03-13 14:20:00,28.68,28.71,28.61,28.68,43500.0,28.68,28.71,28.61,28.68,43500.0
2009-03-13 14:30:00,28.69,28.73,28.65,28.7,68100.0,28.69,28.73,28.65,28.7,68100.0
2009-03-13 14:40:00,28.7,28.79,28.66,28.78,57000.0,28.7,28.79,28.66,28.78,57000.0
2009-03-13 14:50:00,28.79,28.96,28.78,28.96,39600.0,28.79,28.96,28.78,28.96,39600.0
2009-03-13 15:00:00,28.95,29.05,28.93,29.04,46800.0,28.95,29.05,28.93,29.04,46800.0
2009-03-13 15:10:00,29.04,29.13,29.0,29.06,42700.0,29.04,29.13,29.0,29.06,42700.0
2009-03-13 15:20:00,29.07,29.2,29.06,29.16,43500.0,29.07,29.2,29.06,29.16,43500.0
2009-03-13 15:30:00,29.16,29.18,29.02,29.05,43100.0,29.16,29.18,29.02,29.05,43100.0
2009-03-13 15:40:00,29.06,29.09,28.95,28.99,58200.0,29.06,29.09,28.95,28.99,58200.0
2009-03-13 15:50:00,29.0,29.11,28.99,29.1,135300.0,29.0,29.11,28.99,29.1,135300.0
2009-03-16 09:30:00,29.39,29.45,28.5,28.63,77700.0,29.39,29.45,28.5,28.63,77700.0
2009-03-16 09:40:00,28.62,28.85,28.62,28.76,49600.0,28.62,28.85,28.62,28.76,49600.0
2009-03-16 09:50:00,28.77,28.89,28.73,28.78,46800.0,28.77,28.89,28.73,28.78,46800.0
2009-03-16 10:00:00,28.78,29.0,28.77,28.8,51100.0,28.78,29.0,28.77,28.8,51100.0
2009-03-16 10:10:00,28.8,29.04,28.76,28.86,94900.0,28.8,29.04,28.76,28.86,94900.0
2009-03-16 10:20:00,28.86,29.24,28.86,29.06,65900.0,28.86,29.24,28.86,29.06,65900.0
2009-03-16 10:30:00,29.07,29.41,29.06,29.41,65700.0,29.07,29.41,29.06,29.41,65700.0
2009-03-16 10:40:00,29.41,29.65,29.39,29.4,138000.0,29.41,29.65,29.39,29.4,138000.0
2009-03-16 10:50:00,29.4,29.42,28.96,29.02,43100.0,29.4,29.42,28.96,29.02,43100.0
2009-03-16 11:00:00,29.04,29.07,29.0,29.07,42800.0,29.04,29.07,29.0,29.07,42800.0
2009-03-16 11:10:00,29.09,29.17,29.07,29.08,64200.0,29.09,29.17,29.07,29.08,64200.0
2009-03-16 11:20:00,29.1,29.26,28.99,29.18,82500.0,29.1,29.26,28.99,29.18,82500.0
2009-03-16 11:30:00,29.19,29.23,28.94,28.96,102500.0,29.19,29.23,28.94,28.96,102500.0
2009-03-16 11:40:00,28.96,29.08,28.94,29.02,50700.0,28.96,29.08,28.94,29.02,50700.0
2009-03-16 11:50:00,29.01,29.05,28.89,28.92,97800.0,29.01,29.05,28.89,28.92,97800.0
2009-03-16 12:00:00,28.92,28.92,28.41,28.43,238900.0,28.92,28.92,28.41,28.43,238900.0
2009-03-16 12:10:00,28.42,28.59,28.36,28.49,155700.0,28.42,28.59,28.36,28.49,155700.0
2009-03-16 12:20:00,28.48,28.5,28.35,28.39,29600.0,28.48,28.5,28.35,28.39,29600.0
2009-03-16 12:30:00,28.38,28.5,28.38,28.41,90500.0,28.38,28.5,28.38,28.41,90500.0
2009-03-16 12:40:00,28.41,28.5,28.37,28.41,102100.0,28.41,28.5,28.37,28.41,102100.0
2009-03-16 12:50:00,28.42,28.42,28.17,28.27,69300.0,28.42,28.42,28.17,28.27,69300.0
2009-03-16 13:00:00,28.3,28.34,28.17,28.21,20100.0,28.3,28.34,28.17,28.21,20100.0
2009-03-16 13:10:00,28.21,28.22,27.97,28.06,52500.0,28.21,28.22,27.97,28.06,52500.0
2009-03-16 13:20:00,28.06,28.08,27.92,27.97,63600.0,28.06,28.08,27.92,27.97,63600.0
2009-03-16 13:30:00,27.98,28.0,27.94,27.96,57200.0,27.98,28.0,27.94,27.96,57200.0
2009-03-16 13:40:00,27.97,27.97,27.74,27.78,94000.0,27.97,27.97,27.74,27.78,94000.0
2009-03-16 13:50:00,27.78,27.79,27.57,27.59,99400.0,27.78,27.79,27.57,27.59,99400.0
2009-03-16 14:00:00,27.61,27.71,27.57,27.6,73000.0,27.61,27.71,27.57,27.6,73000.0
2009-03-16 14:10:00,27.61,27.7,27.55,27.67,47600.0,27.61,27.7,27.55,27.67,47600.0
2009-03-16 14:20:00,27.66,27.77,27.66,27.77,93200.0,27.66,27.77,27.66,27.77,93200.0
2009-03-16 14:30:00,27.77,27.85,27.7,27.78,111100.0,27.77,27.85,27.7,27.78,111100.0
2009-03-16 14:40:00,27.79,27.95,27.77,27.93,107900.0,27.79,27.95,27.77,27.93,107900.0
2009-03-16 14:50:00,27.94,28.0,27.75,27.77,53500.0,27.94,28.0,27.75,27.77,53500.0
2009-03-16 15:00:00,27.8,27.83,27.69,27.75,41900.0,27.8,27.83,27.69,27.75,41900.0
2009-03-16 15:10:00,27.75,27.78,27.61,27.72,61500.0,27.75,27.78,27.61,27.72,61500.0
2009-03-16 15:20:00,27.72,27.72,27.4,27.5,80800.0,27.72,27.72,27.4,27.5,80800.0
2009-03-16 15:30:00,27.5,27.6,27.34,27.4,105600.0,27.5,27.6,27.34,27.4,105600.0
2009-03-16 15:40:00,27.38,27.52,27.38,27.48,135800.0,27.38,27.52,27.38,27.48,135800.0
2009-03-16 15:50:00,27.48,27.52,27.41,27.41,156900.0,27.48,27.52,27.41,27.41,156900.0
2009-03-17 09:30:00,27.82,28.07,27.42,27.67,83500.0,27.82,28.07,27.42,27.67,83500.0
2009-03-17 09:40:00,27.62,28.25,27.58,28.0,302800.0,27.62,28.25,27.58,28.0,302800.0
2009-03-17 09:50:00,28.0,28.49,27.96,28.09,157700.0,28.0,28.49,27.96,28.09,157700.0
2009-03-17 10:00:00,28.1,28.47,27.97,28.17,56700.0,28.1,28.47,27.97,28.17,56700.0
2009-03-17 10:10:00,28.17,28.2,27.87,28.0,72500.0,28.17,28.2,27.87,28.0,72500.0
2009-03-17 10:20:00,28.03,28.1,27.94,28.02,41500.0,28.03,28.1,27.94,28.02,41500.0
2009-03-17 10:30:00,28.03,28.21,28.01,28.19,35600.0,28.03,28.21,28.01,28.19,35600.0
2009-03-17 10:40:00,28.21,28.27,28.18,28.27,115600.0,28.21,28.27,28.18,28.27,115600.0
2009-03-17 10:50:00,28.28,28.46,28.28,28.38,79200.0,28.28,28.46,28.28,28.38,79200.0
2009-03-17 11:00:00,28.38,28.42,28.29,28.31,73200.0,28.38,28.42,28.29,28.31,73200.0
2009-03-17 11:10:00,28.31,28.33,28.18,28.18,59300.0,28.31,28.33,28.18,28.18,59300.0
2009-03-17 11:20:00,28.2,28.28,28.13,28.26,36500.0,28.2,28.28,28.13,28.26,36500.0
2009-03-17 11:30:00,28.26,28.31,28.24,28.28,27500.0,28.26,28.31,28.24,28.28,27500.0
2009-03-17 11:40:00,28.3,28.33,28.23,28.27,44600.0,28.3,28.33,28.23,28.27,44600.0
2009-03-17 11:50:00,28.29,28.31,28.27,28.3,33900.0,28.29,28.31,28.27,28.3,33900.0
2009-03-17 12:00:00,28.3,28.37,28.3,28.3,15700.0,28.3,28.37,28.3,28.3,15700.0
2009-03-17 12:10:00,28.3,28.32,28.28,28.3,23300.0,28.3,28.32,28.28,28.3,23300.0
2009-03-17 12:20:00,28.3,28.31,28.25,28.3,22600.0,28.3,28.31,28.25,28.3,22600.0
2009-03-17 12:30:00,28.3,28.43,28.29,28.42,30900.0,28.3,28.43,28.29,28.42,30900.0
2009-03-17 12:40:00,28.4,28.5,28.37,28.37,45600.0,28.4,28.5,28.37,28.37,45600.0
2009-03-17 12:50:00,28.37,28.4,28.14,28.18,64500.0,28.37,28.4,28.14,28.18,64500.0
2009-03-17 13:00:00,28.18,28.28,28.15,28.28,28100.0,28.18,28.28,28.15,28.28,28100.0
2009-03-17 13:10:00,28.27,28.34,28.18,28.23,78000.0,28.27,28.34,28.18,28.23,78000.0
2009-03-17 13:20:00,28.23,28.28,28.18,28.18,33900.0,28.23,28.28,28.18,28.18,33900.0
2009-03-17 13:30:00,28.18,28.4,28.16,28.36,38500.0,28.18,28.4,28.16,28.36,38500.0
2009-03-17 13:40:00,28.36,28.37,28.24,28.29,44400.0,28.36,28.37,28.24,28.29,44400.0
2009-03-17 13:50:00,28.3,28.4,28.27,28.3,40600.0,28.3,28.4,28.27,28.3,40600.0
2009-03-17 14:00:00,28.32,28.32,28.25,28.28,42500.0,28.32,28.32,28.25,28.28,42500.0
2009-03-17 14:10:00,28.29,28.34,28.27,28.27,40800.0,28.29,28.34,28.27,28.27,40800.0
2009-03-17 14:20:00,28.26,28.33,28.25,28.25,33900.0,28.26,28.33,28.25,28.25,33900.0
2009-03-17 14:30:00,28.25,28.3,28.2,28.3,32400.0,28.25,28.3,28.2,28.3,32400.0
2009-03-17 14:40:00,28.3,28.49,28.3,28.48,45600.0,28.3,28.49,28.3,28.48,45600.0
2009-03-17 14:50:00,28.48,28.5,28.44,28.5,41000.0,28.48,28.5,28.44,28.5,41000.0
2009-03-17 15:00:00,28.49,28.67,28.48,28.65,92600.0,28.49,28.67,28.48,28.65,92600.0
2009-03-17 15:10:00,28.67,28.69,28.49,28.49,112900.0,28.67,28.69,28.49,28.49,112900.0
2009-03-17 15:20:00,28.49,28.53,28.45,28.45,62100.0,28.49,28.53,28.45,28.45,62100.0
2009-03-17 15:30:00,28.45,28.5,28.42,28.5,71900.0,28.45,28.5,28.42,28.5,71900.0
2009-03-17 15:40:00,28.5,28.58,28.47,28.5,120300.0,28.5,28.58,28.47,28.5,120300.0
2009-03-17 15:50:00,28.5,28.9,28.5,28.69,201200.0,28.5,28.9,28.5,28.69,201200.0
2009-03-18 09:30:00,28.9,29.0,28.4,28.5,111700.0,28.9,29.0,28.4,28.5,111700.0
2009-03-18 09:40:00,28.5,28.63,28.44,28.5,53100.0,28.5,28.63,28.44,28.5,53100.0
2009-03-18 09:50:00,28.5,28.66,28.35,28.62,71000.0,28.5,28.66,28.35,28.62,71000.0
2009-03-18 10:00:00,28.66,28.77,28.65,28.72,45200.0,28.66,28.77,28.65,28.72,45200.0
2009-03-18 10:10:00,28.71,28.75,28.59,28.75,39000.0,28.71,28.75,28.59,28.75,39000.0
2009-03-18 10:20:00,28.75,28.82,28.67,28.72,48400.0,28.75,28.82,28.67,28.72,48400.0
2009-03-18 10:30:00,28.72,28.75,28.51,28.72,23900.0,28.72,28.75,28.51,28.72,23900.0
2009-03-18 10:40:00,28.72,28.76,28.62,28.72,34600.0,28.72,28.76,28.62,28.72,34600.0
2009-03-18 10:50:00,28.72,28.76,28.71,28.76,45300.0,28.72,28.76,28.71,28.76,45300.0
2009-03-18 11:00:00,28.76,28.79,28.7,28.78,57300.0,28.76,28.79,28.7,28.78,57300.0
2009-03-18 11:10:00,28.77,28.8,28.73,28.78,42300.0,28.77,28.8,28.73,28.78,42300.0
2009-03-18 11:20:00,28.78,28.86,28.72,28.86,154600.0,28.78,28.86,28.72,28.86,154600.0
2009-03-18 11:30:00,28.86,29.0,28.85,28.92,157400.0,28.86,29.0,28.85,28.92,157400.0
2009-03-18 11:40:00,28.92,28.97,28.87,28.94,98900.0,28.92,28.97,28.87,28.94,98900.0
2009-03-18 11:50:00,28.94,29.05,28.84,28.95,388900.0,28.94,29.05,28.84,28.95,388900.0
2009-03-18 12:00:00,28.95,29.05,28.91,29.01,403700.0,28.95,29.05,28.91,29.01,403700.0
2009-03-18 12:10:00,29.0,29.0,28.8,28.88,69700.0,29.0,29.0,28.8,28.88,69700.0
2009-03-18 12:20:00,28.88,28.97,28.86,28.89,51200.0,28.88,28.97,28.86,28.89,51200.0
2009-03-18 12:30:00,28.9,28.93,28.85,28.9,27900.0,28.9,28.93,28.85,28.9,27900.0
2009-03-18 12:40:00,28.89,29.03,28.89,29.0,38000.0,28.89,29.03,28.89,29.0,38000.0
2009-03-18 12:50:00,29.0,29.08,28.9,28.97,36800.0,29.0,29.08,28.9,28.97,36800.0
2009-03-18 13:00:00,28.96,29.08,28.94,29.05,43400.0,28.96,29.08,28.94,29.05,43400.0
2009-03-18 13:10:00,29.05,29.13,28.98,29.0,83600.0,29.05,29.13,28.98,29.0,83600.0
2009-03-18 13:20:00,29.0,29.1,28.98,28.98,58800.0,29.0,29.1,28.98,28.98,58800.0
2009-03-18 13:30:00,28.99,29.01,28.98,29.0,29300.0,28.99,29.01,28.98,29.0,29300.0
2009-03-18 13:40:00,29.0,29.05,28.99,29.04,36900.0,29.0,29.05,28.99,29.04,36900.0
2009-03-18 13:50:00,29.05,29.07,28.99,29.0,46200.0,29.05,29.07,28.99,29.0,46200.0
2009-03-18 14:00:00,29.0,29.12,28.97,29.09,37300.0,29.0,29.12,28.97,29.09,37300.0
2009-03-18 14:10:00,29.09,29.41,28.99,29.3,138300.0,29.09,29.41,28.99,29.3,138300.0
2009-03-18 14:20:00,29.3,29.75,29.28,29.65,191200.0,29.3,29.75,29.28,29.65,191200.0
2009-03-18 14:30:00,29.66,29.7,29.54,29.67,138300.0,29.66,29.7,29.54,29.67,138300.0
2009-03-18 14:40:00,29.66,29.8,29.41,29.49,259000.0,29.66,29.8,29.41,29.49,259000.0
2009-03-18 14:50:00,29.49,29.6,29.38,29.47,71200.0,29.49,29.6,29.38,29.47,71200.0
2009-03-18 15:00:00,29.47,29.48,29.23,29.28,59800.0,29.47,29.48,29.23,29.28,59800.0
2009-03-18 15:10:00,29.27,29.4,29.12,29.14,53000.0,29.27,29.4,29.12,29.14,53000.0
2009-03-18 15:20:00,29.13,29.13,28.81,29.12,142300.0,29.13,29.13,28.81,29.12,142300.0
2009-03-18 15:30:00,29.12,29.2,29.05,29.12,178000.0,29.12,29.2,29.05,29.12,178000.0
2009-03-18 15:40:00,29.12,29.35,29.12,29.31,247100.0,29.12,29.35,29.12,29.31,247100.0
2009-03-18 15:50:00,29.32,29.5,29.31,29.5,182700.0,29.32,29.5,29.31,29.5,182700.0
2009-03-19 09:30:00,29.74,30.0,29.0,29.7,54900.0,29.74,30.0,29.0,29.7,54900.0
2009-03-19 09:40:00,29.78,29.91,29.51,29.61,100100.0,29.78,29.91,29.51,29.61,100100.0
2009-03-19 09:50:00,29.62,29.62,29.18,29.19,104700.0,29.62,29.62,29.18,29.19,104700.0
2009-03-19 10:00:00,29.2,29.24,28.94,29.11,72700.0,29.2,29.24,28.94,29.11,72700.0
2009-03-19 10:10:00,29.11,29.38,28.96,29.38,40100.0,29.11,29.38,28.96,29.38,40100.0
2009-03-19 10:20:00,29.37,29.4,29.21,29.21,25400.0,29.37,29.4,29.21,29.21,25400.0
2009-03-19 10:30:00,29.21,29.44,29.18,29.43,36200.0,29.21,29.44,29.18,29.43,36200.0
2009-03-19 10:40:00,29.45,29.61,29.42,29.5,51100.0,29.45,29.61,29.42,29.5,51100.0
2009-03-19 10:50:00,29.48,29.5,29.27,29.29,27700.0,29.48,29.5,29.27,29.29,27700.0
2009-03-19 11:00:00,29.31,29.4,29.23,29.23,40500.0,29.31,29.4,29.23,29.23,40500.0
2009-03-19 11:10:00,29.23,29.24,29.13,29.22,34300.0,29.23,29.24,29.13,29.22,34300.0
2009-03-19 11:20:00,29.22,29.23,28.94,28.94,26300.0,29.22,29.23,28.94,28.94,26300.0
2009-03-19 11:30:00,28.93,29.04,28.93,28.96,22500.0,28.93,29.04,28.93,28.96,22500.0
2009-03-19 11:40:00,28.95,29.02,28.86,28.89,17900.0,28.95,29.02,28.86,28.89,17900.0
2009-03-19 11:50:00,28.88,28.96,28.75,28.9,28700.0,28.88,28.96,28.75,28.9,28700.0
2009-03-19 12:00:00,28.88,29.0,28.88,28.98,17800.0,28.88,29.0,28.88,28.98,17800.0
2009-03-19 12:10:00,28.99,29.0,28.87,28.93,12000.0,28.99,29.0,28.87,28.93,12000.0
2009-03-19 12:20:00,28.92,29.0,28.92,28.95,24300.0,28.92,29.0,28.92,28.95,24300.0
2009-03-19 12:30:00,28.96,29.01,28.94,29.0,50300.0,28.96,29.01,28.94,29.0,50300.0
2009-03-19 12:40:00,28.99,29.04,28.97,29.0,35500.0,28.99,29.04,28.97,29.0,35500.0
2009-03-19 12:50:00,29.0,29.0,28.86,28.86,22400.0,29.0,29.0,28.86,28.86,22400.0
2009-03-19 13:00:00,28.86,28.9,28.83,28.86,43600.0,28.86,28.9,28.83,28.86,43600.0
2009-03-19 13:10:00,28.86,28.99,28.83,28.97,36700.0,28.86,28.99,28.83,28.97,36700.0
2009-03-19 13:20:00,28.97,29.0,28.88,28.9,193800.0,28.97,29.0,28.88,28.9,193800.0
2009-03-19 13:30:00,28.89,28.96,28.85,28.96,37600.0,28.89,28.96,28.85,28.96,37600.0
2009-03-19 13:40:00,28.94,29.02,28.94,28.99,31100.0,28.94,29.02,28.94,28.99,31100.0
2009-03-19 13:50:00,28.99,29.01,28.97,28.97,35300.0,28.99,29.01,28.97,28.97,35300.0
2009-03-19 14:00:00,28.97,29.0,28.91,28.98,42100.0,28.97,29.0,28.91,28.98,42100.0
2009-03-19 14:10:00,28.99,29.15,28.98,29.14,46900.0,28.99,29.15,28.98,29.14,46900.0
2009-03-19 14:20:00,29.13,29.15,29.06,29.14,62800.0,29.13,29.15,29.06,29.14,62800.0
2009-03-19 14:30:00,29.12,29.22,29.08,29.13,49600.0,29.12,29.22,29.08,29.13,49600.0
2009-03-19 14:40:00,29.14,29.2,29.1,29.12,35900.0,29.14,29.2,29.1,29.12,35900.0
2009-03-19 14:50:00,29.12,29.19,29.12,29.18,44200.0,29.12,29.19,29.12,29.18,44200.0
2009-03-19 15:00:00,29.18,29.25,29.15,29.24,70200.0,29.18,29.25,29.15,29.24,70200.0
2009-03-19 15:10:00,29.24,29.26,29.24,29.24,70800.0,29.24,29.26,29.24,29.24,70800.0
2009-03-19 15:20:00,29.24,29.3,29.24,29.3,74900.0,29.24,29.3,29.24,29.3,74900.0
2009-03-19 15:30:00,29.29,29.35,29.26,29.29,94800.0,29.29,29.35,29.26,29.29,94800.0
2009-03-19 15:40:00,29.28,29.33,29.2,29.29,89200.0,29.28,29.33,29.2,29.29,89200.0
2009-03-19 15:50:00,29.29,29.33,29.25,29.3,134300.0,29.29,29.33,29.25,29.3,134300.0
2009-03-20 09:30:00,29.37,30.0,29.3,29.75,363800.0,29.37,30.0,29.3,29.75,363800.0
2009-03-20 09:40:00,29.72,29.99,29.69,29.98,117800.0,29.72,29.99,29.69,29.98,117800.0
2009-03-20 09:50:00,29.98,30.14,29.79,29.86,82900.0,29.98,30.14,29.79,29.86,82900.0
2009-03-20 10:00:00,29.86,29.92,29.73,29.75,32600.0,29.86,29.92,29.73,29.75,32600.0
2009-03-20 10:10:00,29.75,29.82,29.59,29.66,66900.0,29.75,29.82,29.59,29.66,66900.0
2009-03-20 10:20:00,29.66,29.72,29.58,29.65,61000.0,29.66,29.72,29.58,29.65,61000.0
2009-03-20 10:30:00,29.66,29.7,29.45,29.64,60500.0,29.66,29.7,29.45,29.64,60500.0
2009-03-20 10:40:00,29.65,29.7,29.61,29.63,23100.0,29.65,29.7,29.61,29.63,23100.0
2009-03-20 10:50:00,29.63,29.67,29.53,29.61,28300.0,29.63,29.67,29.53,29.61,28300.0
2009-03-20 11:00:00,29.6,29.65,29.43,29.43,24200.0,29.6,29.65,29.43,29.43,24200.0
2009-03-20 11:10:00,29.42,29.49,29.33,29.37,30700.0,29.42,29.49,29.33,29.37,30700.0
2009-03-20 11:20:00,29.38,29.38,29.12,29.13,54800.0,29.38,29.38,29.12,29.13,54800.0
2009-03-20 11:30:00,29.11,29.15,29.03,29.03,54000.0,29.11,29.15,29.03,29.03,54000.0
2009-03-20 11:40:00,29.05,29.16,29.03,29.16,35000.0,29.05,29.16,29.03,29.16,35000.0
2009-03-20 11:50:00,29.16,29.29,29.12,29.29,18500.0,29.16,29.29,29.12,29.29,18500.0
2009-03-20 12:00:00,29.3,29.3,29.11,29.11,12600.0,29.3,29.3,29.11,29.11,12600.0
2009-03-20 12:10:00,29.11,29.16,29.02,29.14,48600.0,29.11,29.16,29.02,29.14,48600.0
2009-03-20 12:20:00,29.15,29.15,29.08,29.11,17100.0,29.15,29.15,29.08,29.11,17100.0
2009-03-20 12:30:00,29.12,29.15,29.06,29.08,33300.0,29.12,29.15,29.06,29.08,33300.0
2009-03-20 12:40:00,29.08,29.13,28.97,28.97,33800.0,29.08,29.13,28.97,28.97,33800.0
2009-03-20 12:50:00,28.95,28.96,28.7,28.87,45700.0,28.95,28.96,28.7,28.87,45700.0
2009-03-20 13:00:00,28.85,28.97,28.85,28.95,21100.0,28.85,28.97,28.85,28.95,21100.0
2009-03-20 13:10:00,28.97,29.13,28.97,29.09,16800.0,28.97,29.13,28.97,29.09,16800.0
2009-03-20 13:20:00,29.06,29.07,28.89,28.93,15500.0,29.06,29.07,28.89,28.93,15500.0
2009-03-20 13:30:00,28.93,28.94,28.84,28.86,16700.0,28.93,28.94,28.84,28.86,16700.0
2009-03-20 13:40:00,28.88,28.92,28.85,28.9,17400.0,28.88,28.92,28.85,28.9,17400.0
2009-03-20 13:50:00,28.91,28.93,28.85,28.85,30000.0,28.91,28.93,28.85,28.85,30000.0
2009-03-20 14:00:00,28.85,28.87,28.81,28.85,103700.0,28.85,28.87,28.81,28.85,103700.0
2009-03-20 14:10:00,28.85,28.85,28.81,28.83,39200.0,28.85,28.85,28.81,28.83,39200.0
2009-03-20 14:20:00,28.83,28.97,28.81,28.95,46600.0,28.83,28.97,28.81,28.95,46600.0
2009-03-20 14:30:00,28.95,29.01,28.9,28.99,38500.0,28.95,29.01,28.9,28.99,38500.0
2009-03-20 14:40:00,29.0,29.0,28.88,28.94,29000.0,29.0,29.0,28.88,28.94,29000.0
2009-03-20 14:50:00,28.94,29.13,28.93,29.13,43400.0,28.94,29.13,28.93,29.13,43400.0
2009-03-20 15:00:00,29.11,29.16,29.07,29.12,27900.0,29.11,29.16,29.07,29.12,27900.0
2009-03-20 15:10:00,29.12,29.15,28.95,28.98,38400.0,29.12,29.15,28.95,28.98,38400.0
2009-03-20 15:20:00,28.96,29.08,28.96,29.04,49100.0,28.96,29.08,28.96,29.04,49100.0
2009-03-20 15:30:00,29.05,29.18,28.99,29.17,85700.0,29.05,29.18,28.99,29.17,85700.0
2009-03-20 15:40:00,29.14,29.18,29.09,29.09,58000.0,29.14,29.18,29.09,29.09,58000.0
2009-03-20 15:50:00,29.1,29.1,28.73,28.73,249700.0,29.1,29.1,28.73,28.73,249700.0
2009-03-23 09:30:00,29.45,29.63,29.04,29.42,46600.0,29.45,29.63,29.04,29.42,46600.0
2009-03-23 09:40:00,29.38,29.55,29.26,29.33,55500.0,29.38,29.55,29.26,29.33,55500.0
2009-03-23 09:50:00,29.32,29.46,29.32,29.38,62700.0,29.32,29.46,29.32,29.38,62700.0
2009-03-23 10:00:00,29.4,29.47,29.16,29.18,54000.0,29.4,29.47,29.16,29.18,54000.0
2009-03-23 10:10:00,29.17,29.3,29.12,29.26,33300.0,29.17,29.3,29.12,29.26,33300.0
2009-03-23 10:20:00,29.25,29.29,29.07,29.13,30400.0,29.25,29.29,29.07,29.13,30400.0
2009-03-23 10:30:00,29.13,29.29,29.07,29.13,23500.0,29.13,29.29,29.07,29.13,23500.0
2009-03-23 10:40:00,29.13,29.24,29.13,29.24,31000.0,29.13,29.24,29.13,29.24,31000.0
2009-03-23 10:50:00,29.25,29.31,29.2,29.3,36600.0,29.25,29.31,29.2,29.3,36600.0
2009-03-23 11:00:00,29.3,29.35,29.29,29.34,23300.0,29.3,29.35,29.29,29.34,23300.0
2009-03-23 11:10:00,29.32,29.35,29.25,29.27,25900.0,29.32,29.35,29.25,29.27,25900.0
2009-03-23 11:20:00,29.26,29.34,29.24,29.26,20700.0,29.26,29.34,29.24,29.26,20700.0
2009-03-23 11:30:00,29.25,29.35,29.25,29.29,33100.0,29.25,29.35,29.25,29.29,33100.0
2009-03-23 11:40:00,29.3,29.35,29.26,29.31,33800.0,29.3,29.35,29.26,29.31,33800.0
2009-03-23 11:50:00,29.31,29.57,29.31,29.52,95400.0,29.31,29.57,29.31,29.52,95400.0
2009-03-23 12:00:00,29.52,29.56,29.44,29.52,67600.0,29.52,29.56,29.44,29.52,67600.0
2009-03-23 12:10:00,29.52,29.55,29.44,29.44,33100.0,29.52,29.55,29.44,29.44,33100.0
2009-03-23 12:20:00,29.45,29.52,29.44,29.52,24000.0,29.45,29.52,29.44,29.52,24000.0
2009-03-23 12:30:00,29.52,29.52,29.47,29.49,19300.0,29.52,29.52,29.47,29.49,19300.0
2009-03-23 12:40:00,29.5,29.51,29.46,29.49,13600.0,29.5,29.51,29.46,29.49,13600.0
2009-03-23 12:50:00,29.5,29.5,29.43,29.45,20500.0,29.5,29.5,29.43,29.45,20500.0
2009-03-23 13:00:00,29.46,29.47,29.41,29.43,10600.0,29.46,29.47,29.41,29.43,10600.0
2009-03-23 13:10:00,29.43,29.53,29.41,29.43,25300.0,29.43,29.53,29.41,29.43,25300.0
2009-03-23 13:20:00,29.41,29.45,29.29,29.29,44200.0,29.41,29.45,29.29,29.29,44200.0
2009-03-23 13:30:00,29.3,29.33,29.2,29.28,14800.0,29.3,29.33,29.2,29.28,14800.0
2009-03-23 13:40:00,29.28,29.28,29.21,29.28,19200.0,29.28,29.28,29.21,29.28,19200.0
2009-03-23 13:50:00,29.28,29.4,29.28,29.39,22100.0,29.28,29.4,29.28,29.39,22100.0
2009-03-23 14:00:00,29.4,29.49,29.39,29.48,29000.0,29.4,29.49,29.39,29.48,29000.0
2009-03-23 14:10:00,29.47,29.48,29.39,29.44,26400.0,29.47,29.48,29.39,29.44,26400.0
2009-03-23 14:20:00,29.45,29.49,29.41,29.48,26200.0,29.45,29.49,29.41,29.48,26200.0
2009-03-23 14:30:00,29.48,29.69,29.47,29.65,42300.0,29.48,29.69,29.47,29.65,42300.0
2009-03-23 14:40:00,29.66,29.71,29.61,29.7,30500.0,29.66,29.71,29.61,29.7,30500.0
2009-03-23 14:50:00,29.7,29.84,29.67,29.82,34100.0,29.7,29.84,29.67,29.82,34100.0
2009-03-23 15:00:00,29.82,29.84,29.71,29.76,46300.0,29.82,29.84,29.71,29.76,46300.0
2009-03-23 15:10:00,29.77,29.87,29.74,29.84,40400.0,29.77,29.87,29.74,29.84,40400.0
2009-03-23 15:20:00,29.84,29.87,29.78,29.87,51000.0,29.84,29.87,29.78,29.87,51000.0
2009-03-23 15:30:00,29.87,29.99,29.83,29.98,45100.0,29.87,29.99,29.83,29.98,45100.0
2009-03-23 15:40:00,29.97,30.05,29.86,30.02,102000.0,29.97,30.05,29.86,30.02,102000.0
2009-03-23 15:50:00,30.01,30.29,29.98,30.09,178500.0,30.01,30.29,29.98,30.09,178500.0
2009-03-24 09:30:00,29.64,30.22,29.56,30.02,36700.0,29.64,30.22,29.56,30.02,36700.0
2009-03-24 09:40:00,30.02,30.05,29.68,29.86,28900.0,30.02,30.05,29.68,29.86,28900.0
2009-03-24 09:50:00,29.84,29.86,29.49,29.57,22900.0,29.84,29.86,29.49,29.57,22900.0
2009-03-24 10:00:00,29.63,29.9,29.53,29.62,35000.0,29.63,29.9,29.53,29.62,35000.0
2009-03-24 10:10:00,29.62,29.73,29.46,29.53,29100.0,29.62,29.73,29.46,29.53,29100.0
2009-03-24 10:20:00,29.56,29.79,29.52,29.66,19000.0,29.56,29.79,29.52,29.66,19000.0
2009-03-24 10:30:00,29.67,29.79,29.61,29.79,22600.0,29.67,29.79,29.61,29.79,22600.0
2009-03-24 10:40:00,29.8,29.81,29.56,29.69,85800.0,29.8,29.81,29.56,29.69,85800.0
2009-03-24 10:50:00,29.71,29.81,29.69,29.76,22600.0,29.71,29.81,29.69,29.76,22600.0
2009-03-24 11:00:00,29.73,29.9,29.72,29.88,24800.0,29.73,29.9,29.72,29.88,24800.0
2009-03-24 11:10:00,29.86,29.88,29.62,29.64,15100.0,29.86,29.88,29.62,29.64,15100.0
2009-03-24 11:20:00,29.64,29.8,29.62,29.7,15100.0,29.64,29.8,29.62,29.7,15100.0
2009-03-24 11:30:00,29.68,29.75,29.51,29.52,22800.0,29.68,29.75,29.51,29.52,22800.0
2009-03-24 11:40:00,29.53,29.56,29.39,29.5,17900.0,29.53,29.56,29.39,29.5,17900.0
2009-03-24 11:50:00,29.51,29.63,29.5,29.59,12300.0,29.51,29.63,29.5,29.59,12300.0
2009-03-24 12:00:00,29.57,29.57,29.38,29.44,18900.0,29.57,29.57,29.38,29.44,18900.0
2009-03-24 12:10:00,29.41,29.52,29.41,29.5,9100.0,29.41,29.52,29.41,29.5,9100.0
2009-03-24 12:20:00,29.52,29.56,29.5,29.56,4200.0,29.52,29.56,29.5,29.56,4200.0
2009-03-24 12:30:00,29.56,29.56,29.44,29.48,18800.0,29.56,29.56,29.44,29.48,18800.0
2009-03-24 12:40:00,29.47,29.51,29.45,29.49,14000.0,29.47,29.51,29.45,29.49,14000.0
2009-03-24 12:50:00,29.5,29.53,29.46,29.51,26300.0,29.5,29.53,29.46,29.51,26300.0
2009-03-24 13:00:00,29.51,29.51,29.39,29.41,21400.0,29.51,29.51,29.39,29.41,21400.0
2009-03-24 13:10:00,29.41,29.52,29.39,29.42,24800.0,29.41,29.52,29.39,29.42,24800.0
2009-03-24 13:20:00,29.42,29.61,29.4,29.61,40800.0,29.42,29.61,29.4,29.61,40800.0
2009-03-24 13:30:00,29.61,29.61,29.38,29.41,15400.0,29.61,29.61,29.38,29.41,15400.0
2009-03-24 13:40:00,29.46,29.56,29.42,29.46,10500.0,29.46,29.56,29.42,29.46,10500.0
2009-03-24 13:50:00,29.45,29.45,29.38,29.4,31200.0,29.45,29.45,29.38,29.4,31200.0
2009-03-24 14:00:00,29.41,29.45,29.38,29.43,8000.0,29.41,29.45,29.38,29.43,8000.0
2009-03-24 14:10:00,29.44,29.5,29.4,29.49,8800.0,29.44,29.5,29.4,29.49,8800.0
2009-03-24 14:20:00,29.5,29.5,29.44,29.49,51400.0,29.5,29.5,29.44,29.49,51400.0
2009-03-24 14:30:00,29.48,29.48,29.38,29.4,20200.0,29.48,29.48,29.38,29.4,20200.0
2009-03-24 14:40:00,29.39,29.47,29.33,29.46,44100.0,29.39,29.47,29.33,29.46,44100.0
2009-03-24 14:50:00,29.45,29.46,29.31,29.44,43200.0,29.45,29.46,29.31,29.44,43200.0
2009-03-24 15:00:00,29.44,29.5,29.35,29.4,39900.0,29.44,29.5,29.35,29.4,39900.0
2009-03-24 15:10:00,29.4,29.5,29.4,29.45,55000.0,29.4,29.5,29.4,29.45,55000.0
2009-03-24 15:20:00,29.44,29.49,29.43,29.44,29200.0,29.44,29.49,29.43,29.44,29200.0
2009-03-24 15:30:00,29.44,29.55,29.44,29.47,42200.0,29.44,29.55,29.44,29.47,42200.0
2009-03-24 15:40:00,29.46,29.54,29.39,29.43,51400.0,29.46,29.54,29.39,29.43,51400.0
2009-03-24 15:50:00,29.4,29.43,29.23,29.31,108000.0,29.4,29.43,29.23,29.31,108000.0
2009-03-25 09:30:00,29.54,29.96,29.53,29.68,49200.0,29.54,29.96,29.53,29.68,49200.0
2009-03-25 09:40:00,29.74,29.77,29.53,29.72,36100.0,29.74,29.77,29.53,29.72,36100.0
2009-03-25 09:50:00,29.7,29.79,29.42,29.77,23200.0,29.7,29.79,29.42,29.77,23200.0
2009-03-25 10:00:00,29.8,29.85,29.75,29.84,39300.0,29.8,29.85,29.75,29.84,39300.0
2009-03-25 10:10:00,29.83,29.88,29.75,29.78,16000.0,29.83,29.88,29.75,29.78,16000.0
2009-03-25 10:20:00,29.77,29.81,29.68,29.73,12700.0,29.77,29.81,29.68,29.73,12700.0
2009-03-25 10:30:00,29.75,30.0,29.68,29.94,20000.0,29.75,30.0,29.68,29.94,20000.0
2009-03-25 10:40:00,29.93,30.01,29.9,29.99,18300.0,29.93,30.01,29.9,29.99,18300.0
2009-03-25 10:50:00,30.02,30.02,29.87,29.96,21300.0,30.02,30.02,29.87,29.96,21300.0
2009-03-25 11:00:00,29.94,29.97,29.88,29.93,17300.0,29.94,29.97,29.88,29.93,17300.0
2009-03-25 11:10:00,29.93,30.0,29.93,29.97,52000.0,29.93,30.0,29.93,29.97,52000.0
2009-03-25 11:20:00,29.96,29.98,29.82,29.94,17000.0,29.96,29.98,29.82,29.94,17000.0
2009-03-25 11:30:00,29.94,29.99,29.88,29.94,17100.0,29.94,29.99,29.88,29.94,17100.0
2009-03-25 11:40:00,29.93,29.97,29.89,29.91,27900.0,29.93,29.97,29.89,29.91,27900.0
2009-03-25 11:50:00,29.89,29.9,29.75,29.76,27400.0,29.89,29.9,29.75,29.76,27400.0
2009-03-25 12:00:00,29.76,29.98,29.74,29.84,22100.0,29.76,29.98,29.74,29.84,22100.0
2009-03-25 12:10:00,29.84,29.84,29.67,29.68,25300.0,29.84,29.84,29.67,29.68,25300.0
2009-03-25 12:20:00,29.67,29.68,29.44,29.56,32100.0,29.67,29.68,29.44,29.56,32100.0
2009-03-25 12:30:00,29.53,29.57,29.48,29.53,14800.0,29.53,29.57,29.48,29.53,14800.0
2009-03-25 12:40:00,29.58,29.58,29.38,29.38,22100.0,29.58,29.58,29.38,29.38,22100.0
2009-03-25 12:50:00,29.38,29.4,29.3,29.36,27200.0,29.38,29.4,29.3,29.36,27200.0
2009-03-25 13:00:00,29.37,29.45,29.34,29.36,19000.0,29.37,29.45,29.34,29.36,19000.0
2009-03-25 13:10:00,29.36,29.42,29.25,29.25,20600.0,29.36,29.42,29.25,29.25,20600.0
2009-03-25 13:20:00,29.23,29.26,29.02,29.08,35000.0,29.23,29.26,29.02,29.08,35000.0
2009-03-25 13:30:00,29.07,29.14,28.99,29.0,31100.0,29.07,29.14,28.99,29.0,31100.0
2009-03-25 13:40:00,29.02,29.02,28.86,28.94,24400.0,29.02,29.02,28.86,28.94,24400.0
2009-03-25 13:50:00,28.93,29.05,28.87,28.87,34800.0,28.93,29.05,28.87,28.87,34800.0
2009-03-25 14:00:00,28.89,28.93,28.6,28.63,67700.0,28.89,28.93,28.6,28.63,67700.0
2009-03-25 14:10:00,28.62,28.68,28.54,28.68,57000.0,28.62,28.68,28.54,28.68,57000.0
2009-03-25 14:20:00,28.71,28.86,28.68,28.7,28900.0,28.71,28.86,28.68,28.7,28900.0
2009-03-25 14:30:00,28.7,28.76,28.58,28.6,24500.0,28.7,28.76,28.58,28.6,24500.0
2009-03-25 14:40:00,28.6,28.62,28.37,28.46,57300.0,28.6,28.62,28.37,28.46,57300.0
2009-03-25 14:50:00,28.46,28.58,28.38,28.46,46400.0,28.46,28.58,28.38,28.46,46400.0
2009-03-25 15:00:00,28.47,28.52,28.41,28.49,52500.0,28.47,28.52,28.41,28.49,52500.0
2009-03-25 15:10:00,28.48,28.63,28.47,28.63,32100.0,28.48,28.63,28.47,28.63,32100.0
2009-03-25 15:20:00,28.62,28.83,28.6,28.79,59800.0,28.62,28.83,28.6,28.79,59800.0
2009-03-25 15:30:00,28.79,28.9,28.75,28.79,76600.0,28.79,28.9,28.75,28.79,76600.0
2009-03-25 15:40:00,28.79,28.94,28.69,28.9,59500.0,28.79,28.94,28.69,28.9,59500.0
2009-03-25 15:50:00,28.9,29.22,28.85,29.19,125100.0,28.9,29.22,28.85,29.19,125100.0
2009-03-26 09:30:00,29.69,29.87,29.52,29.66,21500.0,29.69,29.87,29.52,29.66,21500.0
2009-03-26 09:40:00,29.67,29.76,29.59,29.59,17400.0,29.67,29.76,29.59,29.59,17400.0
2009-03-26 09:50:00,29.56,29.66,29.5,29.66,24200.0,29.56,29.66,29.5,29.66,24200.0
2009-03-26 10:00:00,29.63,29.77,29.62,29.62,15500.0,29.63,29.77,29.62,29.62,15500.0
2009-03-26 10:10:00,29.63,29.63,29.39,29.52,13200.0,29.63,29.63,29.39,29.52,13200.0
2009-03-26 10:20:00,29.51,29.56,29.44,29.44,18300.0,29.51,29.56,29.44,29.44,18300.0
2009-03-26 10:30:00,29.44,29.54,29.43,29.5,29200.0,29.44,29.54,29.43,29.5,29200.0
2009-03-26 10:40:00,29.51,29.64,29.39,29.39,34500.0,29.51,29.64,29.39,29.39,34500.0
2009-03-26 10:50:00,29.41,29.43,29.26,29.3,93800.0,29.41,29.43,29.26,29.3,93800.0
2009-03-26 11:00:00,29.3,29.36,29.25,29.32,33800.0,29.3,29.36,29.25,29.32,33800.0
2009-03-26 11:10:00,29.33,29.33,29.22,29.28,24300.0,29.33,29.33,29.22,29.28,24300.0
2009-03-26 11:20:00,29.29,29.36,29.24,29.27,62700.0,29.29,29.36,29.24,29.27,62700.0
2009-03-26 11:30:00,29.28,29.34,29.26,29.29,38800.0,29.28,29.34,29.26,29.29,38800.0
2009-03-26 11:40:00,29.3,29.4,29.29,29.36,53700.0,29.3,29.4,29.29,29.36,53700.0
2009-03-26 11:50:00,29.37,29.37,29.23,29.29,14700.0,29.37,29.37,29.23,29.29,14700.0
2009-03-26 12:00:00,29.29,29.38,29.21,29.25,52500.0,29.29,29.38,29.21,29.25,52500.0
2009-03-26 12:10:00,29.26,29.26,29.11,29.21,28100.0,29.26,29.26,29.11,29.21,28100.0
2009-03-26 12:20:00,29.24,29.36,29.24,29.35,42200.0,29.24,29.36,29.24,29.35,42200.0
2009-03-26 12:30:00,29.37,29.43,29.32,29.39,30600.0,29.37,29.43,29.32,29.39,30600.0
2009-03-26 12:40:00,29.4,29.43,29.3,29.36,24700.0,29.4,29.43,29.3,29.36,24700.0
2009-03-26 12:50:00,29.36,29.5,29.3,29.43,33800.0,29.36,29.5,29.3,29.43,33800.0
2009-03-26 13:00:00,29.41,29.68,29.41,29.64,27000.0,29.41,29.68,29.41,29.64,27000.0
2009-03-26 13:10:00,29.65,29.66,29.58,29.63,21700.0,29.65,29.66,29.58,29.63,21700.0
2009-03-26 13:20:00,29.63,29.75,29.58,29.74,75200.0,29.63,29.75,29.58,29.74,75200.0
2009-03-26 13:30:00,29.75,29.78,29.68,29.7,28800.0,29.75,29.78,29.68,29.7,28800.0
2009-03-26 13:40:00,29.7,29.7,29.48,29.51,77700.0,29.7,29.7,29.48,29.51,77700.0
2009-03-26 13:50:00,29.51,29.63,29.49,29.6,31800.0,29.51,29.63,29.49,29.6,31800.0
2009-03-26 14:00:00,29.6,29.76,29.6,29.71,50700.0,29.6,29.76,29.6,29.71,50700.0
2009-03-26 14:10:00,29.72,29.77,29.61,29.61,47300.0,29.72,29.77,29.61,29.61,47300.0
2009-03-26 14:20:00,29.61,29.77,29.59,29.61,98000.0,29.61,29.77,29.59,29.61,98000.0
2009-03-26 14:30:00,29.59,29.73,29.58,29.72,52600.0,29.59,29.73,29.58,29.72,52600.0
2009-03-26 14:40:00,29.71,29.8,29.67,29.75,73000.0,29.71,29.8,29.67,29.75,73000.0
2009-03-26 14:50:00,29.75,29.75,29.6,29.62,68700.0,29.75,29.75,29.6,29.62,68700.0
2009-03-26 15:00:00,29.61,29.76,29.5,29.73,95400.0,29.61,29.76,29.5,29.73,95400.0
2009-03-26 15:10:00,29.72,29.79,29.69,29.73,85200.0,29.72,29.79,29.69,29.73,85200.0
2009-03-26 15:20:00,29.74,29.94,29.7,29.91,88300.0,29.74,29.94,29.7,29.91,88300.0
2009-03-26 15:30:00,29.92,29.97,29.84,29.88,133700.0,29.92,29.97,29.84,29.88,133700.0
2009-03-26 15:40:00,29.88,30.0,29.88,29.97,171700.0,29.88,30.0,29.88,29.97,171700.0
2009-03-26 15:50:00,29.99,30.17,29.99,30.17,269900.0,29.99,30.17,29.99,30.17,269900.0
2009-03-27 09:30:00,30.14,30.14,29.59,29.7,28200.0,30.14,30.14,29.59,29.7,28200.0
2009-03-27 09:40:00,29.7,29.89,29.7,29.77,16300.0,29.7,29.89,29.7,29.77,16300.0
2009-03-27 09:50:00,29.76,29.92,29.74,29.83,20700.0,29.76,29.92,29.74,29.83,20700.0
2009-03-27 10:00:00,29.81,29.89,29.7,29.73,18200.0,29.81,29.89,29.7,29.73,18200.0
2009-03-27 10:10:00,29.72,29.8,29.71,29.74,18100.0,29.72,29.8,29.71,29.74,18100.0
2009-03-27 10:20:00,29.74,29.82,29.74,29.75,24600.0,29.74,29.82,29.74,29.75,24600.0
2009-03-27 10:30:00,29.75,29.91,29.74,29.89,56900.0,29.75,29.91,29.74,29.89,56900.0
2009-03-27 10:40:00,29.87,30.0,29.85,29.87,19600.0,29.87,30.0,29.85,29.87,19600.0
2009-03-27 10:50:00,29.87,29.9,29.76,29.78,20000.0,29.87,29.9,29.76,29.78,20000.0
2009-03-27 11:00:00,29.79,29.86,29.63,29.78,35900.0,29.79,29.86,29.63,29.78,35900.0
2009-03-27 11:10:00,29.78,29.8,29.69,29.7,34900.0,29.78,29.8,29.69,29.7,34900.0
2009-03-27 11:20:00,29.7,29.79,29.7,29.76,82400.0,29.7,29.79,29.7,29.76,82400.0
2009-03-27 11:30:00,29.77,29.8,29.75,29.78,33300.0,29.77,29.8,29.75,29.78,33300.0
2009-03-27 11:40:00,29.77,29.86,29.75,29.75,21500.0,29.77,29.86,29.75,29.75,21500.0
2009-03-27 11:50:00,29.75,29.83,29.72,29.8,31900.0,29.75,29.83,29.72,29.8,31900.0
2009-03-27 12:00:00,29.8,29.85,29.75,29.8,26000.0,29.8,29.85,29.75,29.8,26000.0
2009-03-27 12:10:00,29.81,29.81,29.65,29.67,30900.0,29.81,29.81,29.65,29.67,30900.0
2009-03-27 12:20:00,29.65,29.82,29.65,29.76,16800.0,29.65,29.82,29.65,29.76,16800.0
2009-03-27 12:30:00,29.75,29.8,29.74,29.75,13100.0,29.75,29.8,29.74,29.75,13100.0
2009-03-27 12:40:00,29.74,29.8,29.73,29.77,20900.0,29.74,29.8,29.73,29.77,20900.0
2009-03-27 12:50:00,29.8,29.8,29.6,29.66,30600.0,29.8,29.8,29.6,29.66,30600.0
2009-03-27 13:00:00,29.65,29.66,29.46,29.49,44900.0,29.65,29.66,29.46,29.49,44900.0
2009-03-27 13:10:00,29.49,29.51,29.4,29.4,16700.0,29.49,29.51,29.4,29.4,16700.0
2009-03-27 13:20:00,29.4,29.54,29.39,29.53,23100.0,29.4,29.54,29.39,29.53,23100.0
2009-03-27 13:30:00,29.53,29.67,29.46,29.49,21800.0,29.53,29.67,29.46,29.49,21800.0
2009-03-27 13:40:00,29.49,29.53,29.4,29.47,23900.0,29.49,29.53,29.4,29.47,23900.0
2009-03-27 13:50:00,29.46,29.52,29.4,29.52,20200.0,29.46,29.52,29.4,29.52,20200.0
2009-03-27 14:00:00,29.53,29.65,29.47,29.63,30900.0,29.53,29.65,29.47,29.63,30900.0
2009-03-27 14:10:00,29.6,29.65,29.58,29.64,33700.0,29.6,29.65,29.58,29.64,33700.0
2009-03-27 14:20:00,29.64,29.75,29.61,29.65,23600.0,29.64,29.75,29.61,29.65,23600.0
2009-03-27 14:30:00,29.65,29.67,29.56,29.64,25200.0,29.65,29.67,29.56,29.64,25200.0
2009-03-27 14:40:00,29.64,29.7,29.5,29.54,35500.0,29.64,29.7,29.5,29.54,35500.0
2009-03-27 14:50:00,29.53,29.67,29.51,29.66,57700.0,29.53,29.67,29.51,29.66,57700.0
2009-03-27 15:00:00,29.65,29.87,29.64,29.64,55500.0,29.65,29.87,29.64,29.64,55500.0
2009-03-27 15:10:00,29.64,29.7,29.57,29.65,36400.0,29.64,29.7,29.57,29.65,36400.0
2009-03-27 15:20:00,29.64,29.66,29.52,29.56,43100.0,29.64,29.66,29.52,29.56,43100.0
2009-03-27 15:30:00,29.55,29.6,29.47,29.53,52500.0,29.55,29.6,29.47,29.53,52500.0
2009-03-27 15:40:00,29.52,29.65,29.48,29.57,52200.0,29.52,29.65,29.48,29.57,52200.0
2009-03-27 15:50:00,29.56,29.61,29.4,29.45,178700.0,29.56,29.61,29.4,29.45,178700.0
2009-03-30 09:30:00,29.02,29.41,28.86,28.99,60200.0,29.02,29.41,28.86,28.99,60200.0
2009-03-30 09:40:00,28.97,29.08,28.3,28.39,101400.0,28.97,29.08,28.3,28.39,101400.0
2009-03-30 09:50:00,28.38,28.42,28.34,28.36,67700.0,28.38,28.42,28.34,28.36,67700.0
2009-03-30 10:00:00,28.36,28.61,28.34,28.43,53500.0,28.36,28.61,28.34,28.43,53500.0
2009-03-30 10:10:00,28.43,28.5,28.42,28.47,46400.0,28.43,28.5,28.42,28.47,46400.0
2009-03-30 10:20:00,28.45,28.61,28.34,28.61,28400.0,28.45,28.61,28.34,28.61,28400.0
2009-03-30 10:30:00,28.63,28.63,28.27,28.34,61700.0,28.63,28.63,28.27,28.34,61700.0
2009-03-30 10:40:00,28.34,28.43,28.32,28.42,696700.0,28.34,28.43,28.32,28.42,696700.0
2009-03-30 10:50:00,28.42,28.43,28.4,28.4,23100.0,28.42,28.43,28.4,28.4,23100.0
2009-03-30 11:00:00,28.4,28.42,28.37,28.41,28300.0,28.4,28.42,28.37,28.41,28300.0
2009-03-30 11:10:00,28.41,28.5,28.4,28.5,33200.0,28.41,28.5,28.4,28.5,33200.0
2009-03-30 11:20:00,28.5,28.54,28.28,28.28,21300.0,28.5,28.54,28.28,28.28,21300.0
2009-03-30 11:30:00,28.27,28.3,28.22,28.28,20200.0,28.27,28.3,28.22,28.28,20200.0
2009-03-30 11:40:00,28.31,28.57,28.29,28.56,17700.0,28.31,28.57,28.29,28.56,17700.0
2009-03-30 11:50:00,28.58,28.59,28.41,28.45,19500.0,28.58,28.59,28.41,28.45,19500.0
2009-03-30 12:00:00,28.45,28.56,28.43,28.55,16700.0,28.45,28.56,28.43,28.55,16700.0
2009-03-30 12:10:00,28.54,28.72,28.52,28.72,20400.0,28.54,28.72,28.52,28.72,20400.0
2009-03-30 12:20:00,28.71,28.82,28.63,28.81,31900.0,28.71,28.82,28.63,28.81,31900.0
2009-03-30 12:30:00,28.79,28.88,28.75,28.88,30400.0,28.79,28.88,28.75,28.88,30400.0
2009-03-30 12:40:00,28.87,28.96,28.86,28.93,25500.0,28.87,28.96,28.86,28.93,25500.0
2009-03-30 12:50:00,28.92,28.93,28.77,28.83,26400.0,28.92,28.93,28.77,28.83,26400.0
2009-03-30 13:00:00,28.83,28.88,28.75,28.75,15800.0,28.83,28.88,28.75,28.75,15800.0
2009-03-30 13:10:00,28.75,28.8,28.7,28.76,18400.0,28.75,28.8,28.7,28.76,18400.0
2009-03-30 13:20:00,28.75,28.89,28.72,28.84,17700.0,28.75,28.89,28.72,28.84,17700.0
2009-03-30 13:30:00,28.85,28.94,28.76,28.82,23800.0,28.85,28.94,28.76,28.82,23800.0
2009-03-30 13:40:00,28.82,28.85,28.7,28.76,22100.0,28.82,28.85,28.7,28.76,22100.0
2009-03-30 13:50:00,28.75,28.87,28.75,28.81,20300.0,28.75,28.87,28.75,28.81,20300.0
2009-03-30 14:00:00,28.82,28.84,28.75,28.83,32400.0,28.82,28.84,28.75,28.83,32400.0
2009-03-30 14:10:00,28.83,28.94,28.82,28.91,24200.0,28.83,28.94,28.82,28.91,24200.0
2009-03-30 14:20:00,28.9,28.92,28.74,28.74,22500.0,28.9,28.92,28.74,28.74,22500.0
2009-03-30 14:30:00,28.76,28.8,28.71,28.71,26200.0,28.76,28.8,28.71,28.71,26200.0
2009-03-30 14:40:00,28.71,28.72,28.6,28.64,35200.0,28.71,28.72,28.6,28.64,35200.0
2009-03-30 14:50:00,28.64,28.65,28.58,28.59,33400.0,28.64,28.65,28.58,28.59,33400.0
2009-03-30 15:00:00,28.57,28.67,28.57,28.66,30100.0,28.57,28.67,28.57,28.66,30100.0
2009-03-30 15:10:00,28.68,28.75,28.62,28.69,45400.0,28.68,28.75,28.62,28.69,45400.0
2009-03-30 15:20:00,28.69,28.74,28.61,28.65,53600.0,28.69,28.74,28.61,28.65,53600.0
2009-03-30 15:30:00,28.65,28.82,28.64,28.72,52400.0,28.65,28.82,28.64,28.72,52400.0
2009-03-30 15:40:00,28.72,28.77,28.7,28.75,93700.0,28.72,28.77,28.7,28.75,93700.0
2009-03-30 15:50:00,28.76,28.76,28.68,28.68,189500.0,28.76,28.76,28.68,28.68,189500.0
2009-03-31 09:30:00,28.92,29.41,28.72,28.9,67000.0,28.92,29.41,28.72,28.9,67000.0
2009-03-31 09:40:00,28.9,28.9,28.57,28.8,25400.0,28.9,28.9,28.57,28.8,25400.0
2009-03-31 09:50:00,28.8,28.8,28.68,28.72,22200.0,28.8,28.8,28.68,28.72,22200.0
2009-03-31 10:00:00,28.69,28.69,28.5,28.51,33400.0,28.69,28.69,28.5,28.51,33400.0
2009-03-31 10:10:00,28.51,28.55,28.49,28.49,19800.0,28.51,28.55,28.49,28.49,19800.0
2009-03-31 10:20:00,28.5,28.6,28.44,28.48,28700.0,28.5,28.6,28.44,28.48,28700.0
2009-03-31 10:30:00,28.5,28.6,28.5,28.5,26100.0,28.5,28.6,28.5,28.5,26100.0
2009-03-31 10:40:00,28.52,28.62,28.5,28.5,22300.0,28.52,28.62,28.5,28.5,22300.0
2009-03-31 10:50:00,28.49,28.51,28.36,28.43,21100.0,28.49,28.51,28.36,28.43,21100.0
2009-03-31 11:00:00,28.45,28.69,28.45,28.69,20800.0,28.45,28.69,28.45,28.69,20800.0
2009-03-31 11:10:00,28.7,28.81,28.69,28.78,17300.0,28.7,28.81,28.69,28.78,17300.0
2009-03-31 11:20:00,28.8,28.84,28.67,28.84,28400.0,28.8,28.84,28.67,28.84,28400.0
2009-03-31 11:30:00,28.83,28.83,28.72,28.77,23000.0,28.83,28.83,28.72,28.77,23000.0
2009-03-31 11:40:00,28.77,28.9,28.75,28.9,19800.0,28.77,28.9,28.75,28.9,19800.0
2009-03-31 11:50:00,28.9,28.92,28.87,28.92,29200.0,28.9,28.92,28.87,28.92,29200.0
2009-03-31 12:00:00,28.92,28.92,28.85,28.88,22000.0,28.92,28.92,28.85,28.88,22000.0
2009-03-31 12:10:00,28.87,28.93,28.86,28.86,16700.0,28.87,28.93,28.86,28.86,16700.0
2009-03-31 12:20:00,28.86,28.88,28.8,28.85,26300.0,28.86,28.88,28.8,28.85,26300.0
2009-03-31 12:30:00,28.85,28.91,28.83,28.9,15200.0,28.85,28.91,28.83,28.9,15200.0
2009-03-31 12:40:00,28.89,29.0,28.89,28.92,39200.0,28.89,29.0,28.89,28.92,39200.0
2009-03-31 12:50:00,28.9,28.97,28.87,28.95,26500.0,28.9,28.97,28.87,28.95,26500.0
2009-03-31 13:00:00,28.95,28.99,28.89,28.91,30900.0,28.95,28.99,28.89,28.91,30900.0
2009-03-31 13:10:00,28.92,28.97,28.84,28.88,23000.0,28.92,28.97,28.84,28.88,23000.0
2009-03-31 13:20:00,28.87,28.92,28.86,28.91,12800.0,28.87,28.92,28.86,28.91,12800.0
2009-03-31 13:30:00,28.91,29.02,28.9,29.01,18900.0,28.91,29.02,28.9,29.01,18900.0
2009-03-31 13:40:00,29.02,29.02,28.97,29.0,20100.0,29.02,29.02,28.97,29.0,20100.0
2009-03-31 13:50:00,29.01,29.04,28.92,29.04,24300.0,29.01,29.04,28.92,29.04,24300.0
2009-03-31 14:00:00,29.04,29.09,29.02,29.09,36700.0,29.04,29.09,29.02,29.09,36700.0
2009-03-31 14:10:00,29.1,29.14,29.06,29.12,38300.0,29.1,29.14,29.06,29.12,38300.0
2009-03-31 14:20:00,29.11,29.12,29.0,29.07,36000.0,29.11,29.12,29.0,29.07,36000.0
2009-03-31 14:30:00,29.07,29.25,29.07,29.21,46300.0,29.07,29.25,29.07,29.21,46300.0
2009-03-31 14:40:00,29.22,29.29,29.19,29.29,41000.0,29.22,29.29,29.19,29.29,41000.0
2009-03-31 14:50:00,29.29,29.33,29.12,29.13,37100.0,29.29,29.33,29.12,29.13,37100.0
2009-03-31 15:00:00,29.13,29.14,28.91,28.95,88500.0,29.13,29.14,28.91,28.95,88500.0
2009-03-31 15:10:00,28.94,28.98,28.9,28.96,27200.0,28.94,28.98,28.9,28.96,27200.0
2009-03-31 15:20:00,28.95,29.02,28.94,28.99,31500.0,28.95,29.02,28.94,28.99,31500.0
2009-03-31 15:30:00,28.97,28.97,28.64,28.71,67200.0,28.97,28.97,28.64,28.71,67200.0
2009-03-31 15:40:00,28.71,28.77,28.55,28.63,59500.0,28.71,28.77,28.55,28.63,59500.0
2009-03-31 15:50:00,28.65,28.92,28.61,28.73,229100.0,28.65,28.92,28.61,28.73,229100.0
2009-04-01 09:30:00,28.46,28.52,27.82,28.11,68500.0,28.46,28.52,27.82,28.11,68500.0
2009-04-01 09:40:00,28.11,28.21,28.03,28.05,23500.0,28.11,28.21,28.03,28.05,23500.0
2009-04-01 09:50:00,28.02,28.07,27.86,27.88,37300.0,28.02,28.07,27.86,27.88,37300.0
2009-04-01 10:00:00,27.9,28.06,27.85,28.04,47500.0,27.9,28.06,27.85,28.04,47500.0
2009-04-01 10:10:00,28.05,28.17,28.02,28.07,46200.0,28.05,28.17,28.02,28.07,46200.0
2009-04-01 10:20:00,28.08,28.11,28.01,28.1,50400.0,28.08,28.11,28.01,28.1,50400.0
2009-04-01 10:30:00,28.1,28.1,27.95,28.0,15500.0,28.1,28.1,27.95,28.0,15500.0
2009-04-01 10:40:00,28.0,28.11,27.99,27.99,22000.0,28.0,28.11,27.99,27.99,22000.0
2009-04-01 10:50:00,27.97,28.0,27.89,27.93,19800.0,27.97,28.0,27.89,27.93,19800.0
2009-04-01 11:00:00,27.93,27.95,27.81,27.9,14000.0,27.93,27.95,27.81,27.9,14000.0
2009-04-01 11:10:00,27.89,28.0,27.89,27.91,35900.0,27.89,28.0,27.89,27.91,35900.0
2009-04-01 11:20:00,27.91,27.97,27.87,27.92,16200.0,27.91,27.97,27.87,27.92,16200.0
2009-04-01 11:30:00,27.92,27.98,27.89,27.93,20800.0,27.92,27.98,27.89,27.93,20800.0
2009-04-01 11:40:00,27.93,27.99,27.82,27.84,24100.0,27.93,27.99,27.82,27.84,24100.0
2009-04-01 11:50:00,27.83,28.03,27.83,28.0,36800.0,27.83,28.03,27.83,28.0,36800.0
2009-04-01 12:00:00,28.01,28.05,27.97,28.03,9800.0,28.01,28.05,27.97,28.03,9800.0
2009-04-01 12:10:00,28.04,28.14,28.01,28.1,15400.0,28.04,28.14,28.01,28.1,15400.0
2009-04-01 12:20:00,28.12,28.12,27.95,27.97,23900.0,28.12,28.12,27.95,27.97,23900.0
2009-04-01 12:30:00,27.96,28.03,27.96,28.03,18800.0,27.96,28.03,27.96,28.03,18800.0
2009-04-01 12:40:00,28.05,28.16,28.05,28.16,18000.0,28.05,28.16,28.05,28.16,18000.0
2009-04-01 12:50:00,28.16,28.24,28.14,28.22,32100.0,28.16,28.24,28.14,28.22,32100.0
2009-04-01 13:00:00,28.22,28.27,28.19,28.22,51100.0,28.22,28.27,28.19,28.22,51100.0
2009-04-01 13:10:00,28.21,28.3,28.18,28.23,40700.0,28.21,28.3,28.18,28.23,40700.0
2009-04-01 13:20:00,28.23,28.26,28.17,28.19,99500.0,28.23,28.26,28.17,28.19,99500.0
2009-04-01 13:30:00,28.2,28.21,28.06,28.17,35700.0,28.2,28.21,28.06,28.17,35700.0
2009-04-01 13:40:00,28.17,28.28,28.16,28.16,29400.0,28.17,28.28,28.16,28.16,29400.0
2009-04-01 13:50:00,28.16,28.23,28.13,28.17,75300.0,28.16,28.23,28.13,28.17,75300.0
2009-04-01 14:00:00,28.17,28.28,28.17,28.28,32100.0,28.17,28.28,28.17,28.28,32100.0
2009-04-01 14:10:00,28.28,28.4,28.22,28.36,106400.0,28.28,28.4,28.22,28.36,106400.0
2009-04-01 14:20:00,28.34,28.37,28.27,28.35,29300.0,28.34,28.37,28.27,28.35,29300.0
2009-04-01 14:30:00,28.35,28.45,28.35,28.4,40400.0,28.35,28.45,28.35,28.4,40400.0
2009-04-01 14:40:00,28.4,28.41,28.37,28.39,42300.0,28.4,28.41,28.37,28.39,42300.0
2009-04-01 14:50:00,28.41,28.46,28.38,28.4,26200.0,28.41,28.46,28.38,28.4,26200.0
2009-04-01 15:00:00,28.4,28.4,28.25,28.25,71700.0,28.4,28.4,28.25,28.25,71700.0
2009-04-01 15:10:00,28.22,28.22,28.05,28.12,54100.0,28.22,28.22,28.05,28.12,54100.0
2009-04-01 15:20:00,28.11,28.24,28.07,28.2,47500.0,28.11,28.24,28.07,28.2,47500.0
2009-04-01 15:30:00,28.21,28.39,28.18,28.3,58500.0,28.21,28.39,28.18,28.3,58500.0
2009-04-01 15:40:00,28.31,28.4,28.27,28.39,66100.0,28.31,28.4,28.27,28.39,66100.0
2009-04-01 15:50:00,28.39,28.5,28.35,28.5,110800.0,28.39,28.5,28.35,28.5,110800.0
2009-04-02 09:30:00,28.48,28.6,28.29,28.47,58600.0,28.48,28.6,28.29,28.47,58600.0
2009-04-02 09:40:00,28.47,28.79,28.44,28.68,40900.0,28.47,28.79,28.44,28.68,40900.0
2009-04-02 09:50:00,28.66,28.69,28.41,28.54,76100.0,28.66,28.69,28.41,28.54,76100.0
2009-04-02 10:00:00,28.54,28.66,28.5,28.53,32900.0,28.54,28.66,28.5,28.53,32900.0
2009-04-02 10:10:00,28.53,28.54,28.45,28.49,48300.0,28.53,28.54,28.45,28.49,48300.0
2009-04-02 10:20:00,28.49,28.56,28.48,28.5,24300.0,28.49,28.56,28.48,28.5,24300.0
2009-04-02 10:30:00,28.52,28.56,28.47,28.54,33100.0,28.52,28.56,28.47,28.54,33100.0
2009-04-02 10:40:00,28.54,28.71,28.53,28.71,76900.0,28.54,28.71,28.53,28.71,76900.0
2009-04-02 10:50:00,28.71,28.83,28.4,28.46,112300.0,28.71,28.83,28.4,28.46,112300.0
2009-04-02 11:00:00,28.48,28.62,28.45,28.57,58100.0,28.48,28.62,28.45,28.57,58100.0
2009-04-02 11:10:00,28.58,28.65,28.57,28.65,66800.0,28.58,28.65,28.57,28.65,66800.0
2009-04-02 11:20:00,28.63,28.66,28.54,28.66,17700.0,28.63,28.66,28.54,28.66,17700.0
2009-04-02 11:30:00,28.66,28.66,28.44,28.44,65900.0,28.66,28.66,28.44,28.44,65900.0
2009-04-02 11:40:00,28.43,28.46,28.36,28.42,24200.0,28.43,28.46,28.36,28.42,24200.0
2009-04-02 11:50:00,28.42,28.54,28.42,28.52,14900.0,28.42,28.54,28.42,28.52,14900.0
2009-04-02 12:00:00,28.51,28.52,28.42,28.44,22600.0,28.51,28.52,28.42,28.44,22600.0
2009-04-02 12:10:00,28.44,28.46,28.41,28.43,32300.0,28.44,28.46,28.41,28.43,32300.0
2009-04-02 12:20:00,28.44,28.55,28.41,28.54,28300.0,28.44,28.55,28.41,28.54,28300.0
2009-04-02 12:30:00,28.55,28.55,28.49,28.49,19500.0,28.55,28.55,28.49,28.49,19500.0
2009-04-02 12:40:00,28.48,28.5,28.44,28.48,22400.0,28.48,28.5,28.44,28.48,22400.0
2009-04-02 12:50:00,28.48,28.5,28.4,28.4,29700.0,28.48,28.5,28.4,28.4,29700.0
2009-04-02 13:00:00,28.41,28.44,28.25,28.31,54000.0,28.41,28.44,28.25,28.31,54000.0
2009-04-02 13:10:00,28.3,28.42,28.25,28.33,32300.0,28.3,28.42,28.25,28.33,32300.0
2009-04-02 13:20:00,28.33,28.33,28.19,28.3,42400.0,28.33,28.33,28.19,28.3,42400.0
2009-04-02 13:30:00,28.29,28.38,28.19,28.2,37700.0,28.29,28.38,28.19,28.2,37700.0
2009-04-02 13:40:00,28.21,28.35,28.17,28.34,14100.0,28.21,28.35,28.17,28.34,14100.0
2009-04-02 13:50:00,28.33,28.45,28.24,28.4,45600.0,28.33,28.45,28.24,28.4,45600.0
2009-04-02 14:00:00,28.42,28.48,28.39,28.48,37500.0,28.42,28.48,28.39,28.48,37500.0
2009-04-02 14:10:00,28.49,28.56,28.48,28.52,23400.0,28.49,28.56,28.48,28.52,23400.0
2009-04-02 14:20:00,28.52,28.58,28.5,28.53,24300.0,28.52,28.58,28.5,28.53,24300.0
2009-04-02 14:30:00,28.52,28.56,28.48,28.56,16900.0,28.52,28.56,28.48,28.56,16900.0
2009-04-02 14:40:00,28.54,28.63,28.52,28.63,36500.0,28.54,28.63,28.52,28.63,36500.0
2009-04-02 14:50:00,28.63,28.65,28.47,28.51,32400.0,28.63,28.65,28.47,28.51,32400.0
2009-04-02 15:00:00,28.51,28.58,28.46,28.51,45700.0,28.51,28.58,28.46,28.51,45700.0
2009-04-02 15:10:00,28.51,28.57,28.44,28.45,31800.0,28.51,28.57,28.44,28.45,31800.0
2009-04-02 15:20:00,28.43,28.56,28.39,28.48,38500.0,28.43,28.56,28.39,28.48,38500.0
2009-04-02 15:30:00,28.48,28.52,28.3,28.31,41800.0,28.48,28.52,28.3,28.31,41800.0
2009-04-02 15:40:00,28.31,28.4,28.17,28.26,58600.0,28.31,28.4,28.17,28.26,58600.0
2009-04-02 15:50:00,28.26,28.38,28.24,28.31,117400.0,28.26,28.38,28.24,28.31,117400.0
2009-04-03 09:30:00,28.63,28.75,27.6,28.05,92500.0,28.63,28.75,27.6,28.05,92500.0
2009-04-03 09:40:00,28.06,28.06,27.53,27.53,57300.0,28.06,28.06,27.53,27.53,57300.0
2009-04-03 09:50:00,27.51,27.62,27.35,27.53,40100.0,27.51,27.62,27.35,27.53,40100.0
2009-04-03 10:00:00,27.49,27.8,27.44,27.78,24500.0,27.49,27.8,27.44,27.78,24500.0
2009-04-03 10:10:00,27.76,27.82,27.69,27.72,16400.0,27.76,27.82,27.69,27.72,16400.0
2009-04-03 10:20:00,27.69,27.73,27.64,27.66,14600.0,27.69,27.73,27.64,27.66,14600.0
2009-04-03 10:30:00,27.64,27.68,27.53,27.57,27500.0,27.64,27.68,27.53,27.57,27500.0
2009-04-03 10:40:00,27.57,27.62,27.44,27.53,21600.0,27.57,27.62,27.44,27.53,21600.0
2009-04-03 10:50:00,27.55,27.61,27.54,27.59,28300.0,27.55,27.61,27.54,27.59,28300.0
2009-04-03 11:00:00,27.58,27.62,27.51,27.58,18400.0,27.58,27.62,27.51,27.58,18400.0
2009-04-03 11:10:00,27.58,27.62,27.57,27.61,8100.0,27.58,27.62,27.57,27.61,8100.0
2009-04-03 11:20:00,27.62,27.68,27.59,27.66,31600.0,27.62,27.68,27.59,27.66,31600.0
2009-04-03 11:30:00,27.66,27.77,27.63,27.7,16600.0,27.66,27.77,27.63,27.7,16600.0
2009-04-03 11:40:00,27.71,27.75,27.6,27.64,53500.0,27.71,27.75,27.6,27.64,53500.0
2009-04-03 11:50:00,27.64,27.64,27.55,27.55,16100.0,27.64,27.64,27.55,27.55,16100.0
2009-04-03 12:00:00,27.55,27.59,27.48,27.5,66300.0,27.55,27.59,27.48,27.5,66300.0
2009-04-03 12:10:00,27.49,27.5,27.44,27.48,38100.0,27.49,27.5,27.44,27.48,38100.0
2009-04-03 12:20:00,27.46,27.47,27.42,27.44,23900.0,27.46,27.47,27.42,27.44,23900.0
2009-04-03 12:30:00,27.44,27.48,27.42,27.44,34700.0,27.44,27.48,27.42,27.44,34700.0
2009-04-03 12:40:00,27.44,27.48,27.34,27.36,21600.0,27.44,27.48,27.34,27.36,21600.0
2009-04-03 12:50:00,27.36,27.46,27.34,27.45,18700.0,27.36,27.46,27.34,27.45,18700.0
2009-04-03 13:00:00,27.45,27.48,27.4,27.42,15700.0,27.45,27.48,27.4,27.42,15700.0
2009-04-03 13:10:00,27.42,27.45,27.34,27.43,44700.0,27.42,27.45,27.34,27.43,44700.0
2009-04-03 13:20:00,27.41,27.43,27.32,27.34,29200.0,27.41,27.43,27.32,27.34,29200.0
2009-04-03 13:30:00,27.35,27.42,27.35,27.39,34900.0,27.35,27.42,27.35,27.39,34900.0
2009-04-03 13:40:00,27.38,27.41,27.35,27.39,19700.0,27.38,27.41,27.35,27.39,19700.0
2009-04-03 13:50:00,27.38,27.41,27.32,27.35,30100.0,27.38,27.41,27.32,27.35,30100.0
2009-04-03 14:00:00,27.36,27.4,27.28,27.3,41800.0,27.36,27.4,27.28,27.3,41800.0
2009-04-03 14:10:00,27.3,27.34,27.25,27.29,48600.0,27.3,27.34,27.25,27.29,48600.0
2009-04-03 14:20:00,27.3,27.39,27.26,27.39,29000.0,27.3,27.39,27.26,27.39,29000.0
2009-04-03 14:30:00,27.39,27.4,27.37,27.39,31400.0,27.39,27.4,27.37,27.39,31400.0
2009-04-03 14:40:00,27.4,27.4,27.32,27.33,61900.0,27.4,27.4,27.32,27.33,61900.0
2009-04-03 14:50:00,27.33,27.38,27.32,27.35,85100.0,27.33,27.38,27.32,27.35,85100.0
2009-04-03 15:00:00,27.35,27.39,27.23,27.29,122300.0,27.35,27.39,27.23,27.29,122300.0
2009-04-03 15:10:00,27.29,27.29,27.14,27.19,80500.0,27.29,27.29,27.14,27.19,80500.0
2009-04-03 15:20:00,27.18,27.2,27.06,27.11,66700.0,27.18,27.2,27.06,27.11,66700.0
2009-04-03 15:30:00,27.11,27.15,26.97,27.0,92100.0,27.11,27.15,26.97,27.0,92100.0
2009-04-03 15:40:00,27.0,27.1,26.91,27.1,181900.0,27.0,27.1,26.91,27.1,181900.0
2009-04-03 15:50:00,27.1,27.33,27.1,27.3,182900.0,27.1,27.33,27.1,27.3,182900.0
2009-04-06 09:30:00,26.92,27.23,26.86,26.97,61900.0,26.92,27.23,26.86,26.97,61900.0
2009-04-06 09:40:00,26.95,27.02,26.7,26.74,66300.0,26.95,27.02,26.7,26.74,66300.0
2009-04-06 09:50:00,26.73,26.88,26.72,26.79,51200.0,26.73,26.88,26.72,26.79,51200.0
2009-04-06 10:00:00,26.8,27.06,26.8,27.05,67100.0,26.8,27.06,26.8,27.05,67100.0
2009-04-06 10:10:00,27.05,27.05,26.9,26.96,57300.0,27.05,27.05,26.9,26.96,57300.0
2009-04-06 10:20:00,26.96,26.97,26.71,26.71,49100.0,26.96,26.97,26.71,26.71,49100.0
2009-04-06 10:30:00,26.7,26.74,26.57,26.67,74300.0,26.7,26.74,26.57,26.67,74300.0
2009-04-06 10:40:00,26.68,26.7,26.51,26.56,36700.0,26.68,26.7,26.51,26.56,36700.0
2009-04-06 10:50:00,26.55,26.67,26.42,26.67,68600.0,26.55,26.67,26.42,26.67,68600.0
2009-04-06 11:00:00,26.67,26.69,26.5,26.52,50400.0,26.67,26.69,26.5,26.52,50400.0
2009-04-06 11:10:00,26.51,26.61,26.46,26.59,44500.0,26.51,26.61,26.46,26.59,44500.0
2009-04-06 11:20:00,26.59,26.86,26.58,26.84,53300.0,26.59,26.86,26.58,26.84,53300.0
2009-04-06 11:30:00,26.84,27.04,26.84,26.9,36600.0,26.84,27.04,26.84,26.9,36600.0
2009-04-06 11:40:00,26.9,26.9,26.65,26.69,21800.0,26.9,26.9,26.65,26.69,21800.0
2009-04-06 11:50:00,26.7,26.77,26.68,26.74,14100.0,26.7,26.77,26.68,26.74,14100.0
2009-04-06 12:00:00,26.75,26.8,26.74,26.78,14800.0,26.75,26.8,26.74,26.78,14800.0
2009-04-06 12:10:00,26.78,26.79,26.67,26.67,14200.0,26.78,26.79,26.67,26.67,14200.0
2009-04-06 12:20:00,26.67,26.67,26.55,26.58,15000.0,26.67,26.67,26.55,26.58,15000.0
2009-04-06 12:30:00,26.59,26.59,26.56,26.57,15200.0,26.59,26.59,26.56,26.57,15200.0
2009-04-06 12:40:00,26.56,26.6,26.54,26.54,35300.0,26.56,26.6,26.54,26.54,35300.0
2009-04-06 12:50:00,26.56,26.6,26.54,26.58,29900.0,26.56,26.6,26.54,26.58,29900.0
2009-04-06 13:00:00,26.58,26.6,26.57,26.58,24400.0,26.58,26.6,26.57,26.58,24400.0
2009-04-06 13:10:00,26.59,26.68,26.58,26.6,80100.0,26.59,26.68,26.58,26.6,80100.0
2009-04-06 13:20:00,26.61,26.69,26.6,26.65,31900.0,26.61,26.69,26.6,26.65,31900.0
2009-04-06 13:30:00,26.63,26.68,26.63,26.67,23000.0,26.63,26.68,26.63,26.67,23000.0
2009-04-06 13:40:00,26.67,26.87,26.65,26.87,24400.0,26.67,26.87,26.65,26.87,24400.0
2009-04-06 13:50:00,26.88,26.88,26.76,26.78,21900.0,26.88,26.88,26.76,26.78,21900.0
2009-04-06 14:00:00,26.78,26.84,26.78,26.82,22400.0,26.78,26.84,26.78,26.82,22400.0
2009-04-06 14:10:00,26.83,26.84,26.72,26.74,20400.0,26.83,26.84,26.72,26.74,20400.0
2009-04-06 14:20:00,26.74,26.84,26.71,26.82,19400.0,26.74,26.84,26.71,26.82,19400.0
2009-04-06 14:30:00,26.84,26.84,26.64,26.67,23500.0,26.84,26.84,26.64,26.67,23500.0
2009-04-06 14:40:00,26.68,26.82,26.65,26.81,73900.0,26.68,26.82,26.65,26.81,73900.0
2009-04-06 14:50:00,26.8,26.97,26.8,26.94,50600.0,26.8,26.97,26.8,26.94,50600.0
2009-04-06 15:00:00,26.93,26.98,26.9,26.94,77100.0,26.93,26.98,26.9,26.94,77100.0
2009-04-06 15:10:00,26.93,27.02,26.92,27.0,122800.0,26.93,27.02,26.92,27.0,122800.0
2009-04-06 15:20:00,26.99,27.0,26.92,26.98,58200.0,26.99,27.0,26.92,26.98,58200.0
2009-04-06 15:30:00,26.99,27.03,26.85,26.87,65400.0,26.99,27.03,26.85,26.87,65400.0
2009-04-06 15:40:00,26.87,26.97,26.87,26.93,67000.0,26.87,26.97,26.87,26.93,67000.0
2009-04-06 15:50:00,26.94,27.1,26.94,27.07,180500.0,26.94,27.1,26.94,27.07,180500.0
2009-04-07 09:30:00,26.77,26.81,26.33,26.33,36500.0,26.77,26.81,26.33,26.33,36500.0
2009-04-07 09:40:00,26.31,26.31,26.04,26.2,43600.0,26.31,26.31,26.04,26.2,43600.0
2009-04-07 09:50:00,26.19,26.27,26.12,26.24,34100.0,26.19,26.27,26.12,26.24,34100.0
2009-04-07 10:00:00,26.24,26.29,26.11,26.29,30500.0,26.24,26.29,26.11,26.29,30500.0
2009-04-07 10:10:00,26.31,26.5,26.31,26.45,29100.0,26.31,26.5,26.31,26.45,29100.0
2009-04-07 10:20:00,26.45,26.45,26.37,26.44,68100.0,26.45,26.45,26.37,26.44,68100.0
2009-04-07 10:30:00,26.44,26.51,26.43,26.45,36800.0,26.44,26.51,26.43,26.45,36800.0
2009-04-07 10:40:00,26.44,26.64,26.42,26.6,50500.0,26.44,26.64,26.42,26.6,50500.0
2009-04-07 10:50:00,26.6,26.6,26.44,26.45,24200.0,26.6,26.6,26.44,26.45,24200.0
2009-04-07 11:00:00,26.45,26.46,26.41,26.46,24600.0,26.45,26.46,26.41,26.46,24600.0
2009-04-07 11:10:00,26.48,26.49,26.3,26.3,16400.0,26.48,26.49,26.3,26.3,16400.0
2009-04-07 11:20:00,26.3,26.33,26.25,26.26,12400.0,26.3,26.33,26.25,26.26,12400.0
2009-04-07 11:30:00,26.25,26.35,26.24,26.26,22700.0,26.25,26.35,26.24,26.26,22700.0
2009-04-07 11:40:00,26.25,26.31,26.22,26.3,29900.0,26.25,26.31,26.22,26.3,29900.0
2009-04-07 11:50:00,26.33,26.36,26.3,26.31,10600.0,26.33,26.36,26.3,26.31,10600.0
2009-04-07 12:00:00,26.32,26.32,26.27,26.28,17400.0,26.32,26.32,26.27,26.28,17400.0
2009-04-07 12:10:00,26.27,26.35,26.27,26.29,18200.0,26.27,26.35,26.27,26.29,18200.0
2009-04-07 12:20:00,26.29,26.29,26.25,26.26,11300.0,26.29,26.29,26.25,26.26,11300.0
2009-04-07 12:30:00,26.27,26.39,26.25,26.36,20000.0,26.27,26.39,26.25,26.36,20000.0
2009-04-07 12:40:00,26.37,26.52,26.37,26.5,8100.0,26.37,26.52,26.37,26.5,8100.0
2009-04-07 12:50:00,26.5,26.51,26.46,26.47,16700.0,26.5,26.51,26.46,26.47,16700.0
2009-04-07 13:00:00,26.46,26.46,26.39,26.4,22800.0,26.46,26.46,26.39,26.4,22800.0
2009-04-07 13:10:00,26.39,26.4,26.23,26.24,32300.0,26.39,26.4,26.23,26.24,32300.0
2009-04-07 13:20:00,26.24,26.25,26.14,26.16,22500.0,26.24,26.25,26.14,26.16,22500.0
2009-04-07 13:30:00,26.16,26.16,26.06,26.15,35000.0,26.16,26.16,26.06,26.15,35000.0
2009-04-07 13:40:00,26.15,26.22,26.14,26.21,15700.0,26.15,26.22,26.14,26.21,15700.0
2009-04-07 13:50:00,26.2,26.24,26.14,26.21,15200.0,26.2,26.24,26.14,26.21,15200.0
2009-04-07 14:00:00,26.22,26.22,26.15,26.18,15300.0,26.22,26.22,26.15,26.18,15300.0
2009-04-07 14:10:00,26.19,26.24,26.14,26.14,15900.0,26.19,26.24,26.14,26.14,15900.0
2009-04-07 14:20:00,26.13,26.14,26.08,26.12,15300.0,26.13,26.14,26.08,26.12,15300.0
2009-04-07 14:30:00,26.12,26.13,26.03,26.03,13000.0,26.12,26.13,26.03,26.03,13000.0
2009-04-07 14:40:00,26.03,26.08,26.03,26.08,17600.0,26.03,26.08,26.03,26.08,17600.0
2009-04-07 14:50:00,26.08,26.18,26.08,26.18,20800.0,26.08,26.18,26.08,26.18,20800.0
2009-04-07 15:00:00,26.17,26.19,26.11,26.13,52200.0,26.17,26.19,26.11,26.13,52200.0
2009-04-07 15:10:00,26.14,26.25,26.13,26.21,41200.0,26.14,26.25,26.13,26.21,41200.0
2009-04-07 15:20:00,26.21,26.21,26.1,26.1,37700.0,26.21,26.21,26.1,26.1,37700.0
2009-04-07 15:30:00,26.1,26.22,26.1,26.21,53900.0,26.1,26.22,26.1,26.21,53900.0
2009-04-07 15:40:00,26.21,26.33,26.18,26.25,89800.0,26.21,26.33,26.18,26.25,89800.0
2009-04-07 15:50:00,26.25,26.33,26.08,26.23,192500.0,26.25,26.33,26.08,26.23,192500.0
2009-04-08 09:30:00,26.65,26.75,26.36,26.44,40900.0,26.65,26.75,26.36,26.44,40900.0
2009-04-08 09:40:00,26.44,26.51,26.21,26.24,27800.0,26.44,26.51,26.21,26.24,27800.0
2009-04-08 09:50:00,26.23,26.29,26.2,26.22,44500.0,26.23,26.29,26.2,26.22,44500.0
2009-04-08 10:00:00,26.2,26.24,26.14,26.22,36300.0,26.2,26.24,26.14,26.22,36300.0
2009-04-08 10:10:00,26.21,26.35,26.18,26.34,81100.0,26.21,26.35,26.18,26.34,81100.0
2009-04-08 10:20:00,26.31,26.43,26.28,26.32,39000.0,26.31,26.43,26.28,26.32,39000.0
2009-04-08 10:30:00,26.32,26.35,26.22,26.34,50200.0,26.32,26.35,26.22,26.34,50200.0
2009-04-08 10:40:00,26.35,26.35,26.32,26.32,131700.0,26.35,26.35,26.32,26.32,131700.0
2009-04-08 10:50:00,26.33,26.35,26.25,26.27,76800.0,26.33,26.35,26.25,26.27,76800.0
2009-04-08 11:00:00,26.28,26.3,26.23,26.3,38900.0,26.28,26.3,26.23,26.3,38900.0
2009-04-08 11:10:00,26.3,26.35,26.26,26.26,18500.0,26.3,26.35,26.26,26.26,18500.0
2009-04-08 11:20:00,26.27,26.35,26.27,26.32,115500.0,26.27,26.35,26.27,26.32,115500.0
2009-04-08 11:30:00,26.32,26.39,26.31,26.35,50000.0,26.32,26.39,26.31,26.35,50000.0
2009-04-08 11:40:00,26.35,26.37,26.27,26.33,42300.0,26.35,26.37,26.27,26.33,42300.0
2009-04-08 11:50:00,26.34,26.4,26.29,26.38,26200.0,26.34,26.4,26.29,26.38,26200.0
2009-04-08 12:00:00,26.39,26.51,26.39,26.45,45500.0,26.39,26.51,26.39,26.45,45500.0
2009-04-08 12:10:00,26.44,26.49,26.41,26.47,19300.0,26.44,26.49,26.41,26.47,19300.0
2009-04-08 12:20:00,26.46,26.51,26.42,26.43,23000.0,26.46,26.51,26.42,26.43,23000.0
2009-04-08 12:30:00,26.41,26.5,26.41,26.45,24300.0,26.41,26.5,26.41,26.45,24300.0
2009-04-08 12:40:00,26.46,26.55,26.46,26.54,29800.0,26.46,26.55,26.46,26.54,29800.0
2009-04-08 12:50:00,26.55,26.64,26.53,26.61,34500.0,26.55,26.64,26.53,26.61,34500.0
2009-04-08 13:00:00,26.6,26.61,26.56,26.61,17600.0,26.6,26.61,26.56,26.61,17600.0
2009-04-08 13:10:00,26.6,26.64,26.57,26.58,19900.0,26.6,26.64,26.57,26.58,19900.0
2009-04-08 13:20:00,26.58,26.63,26.55,26.58,12400.0,26.58,26.63,26.55,26.58,12400.0
2009-04-08 13:30:00,26.59,26.63,26.48,26.49,12900.0,26.59,26.63,26.48,26.49,12900.0
2009-04-08 13:40:00,26.49,26.58,26.47,26.57,16100.0,26.49,26.58,26.47,26.57,16100.0
2009-04-08 13:50:00,26.57,26.61,26.57,26.59,11900.0,26.57,26.61,26.57,26.59,11900.0
2009-04-08 14:00:00,26.61,26.63,26.45,26.47,18700.0,26.61,26.63,26.45,26.47,18700.0
2009-04-08 14:10:00,26.46,26.51,26.43,26.47,17300.0,26.46,26.51,26.43,26.47,17300.0
2009-04-08 14:20:00,26.47,26.51,26.43,26.5,32900.0,26.47,26.51,26.43,26.5,32900.0
2009-04-08 14:30:00,26.5,26.55,26.46,26.49,28200.0,26.5,26.55,26.46,26.49,28200.0
2009-04-08 14:40:00,26.5,26.55,26.46,26.51,23300.0,26.5,26.55,26.46,26.51,23300.0
2009-04-08 14:50:00,26.52,26.52,26.35,26.38,27400.0,26.52,26.52,26.35,26.38,27400.0
2009-04-08 15:00:00,26.37,26.38,26.25,26.25,41000.0,26.37,26.38,26.25,26.25,41000.0
2009-04-08 15:10:00,26.25,26.37,26.21,26.36,38200.0,26.25,26.37,26.21,26.36,38200.0
2009-04-08 15:20:00,26.37,26.47,26.36,26.4,29200.0,26.37,26.47,26.36,26.4,29200.0
2009-04-08 15:30:00,26.4,26.49,26.4,26.47,41200.0,26.4,26.49,26.4,26.47,41200.0
2009-04-08 15:40:00,26.47,26.47,26.34,26.4,59000.0,26.47,26.47,26.34,26.4,59000.0
2009-04-08 15:50:00,26.41,26.56,26.41,26.56,102900.0,26.41,26.56,26.41,26.56,102900.0
2009-04-09 09:30:00,26.9,26.9,26.43,26.48,43600.0,26.9,26.9,26.43,26.48,43600.0
2009-04-09 09:40:00,26.49,26.84,26.49,26.76,42600.0,26.49,26.84,26.49,26.76,42600.0
2009-04-09 09:50:00,26.78,27.05,26.75,27.02,84500.0,26.78,27.05,26.75,27.02,84500.0
2009-04-09 10:00:00,27.03,27.15,27.03,27.09,48400.0,27.03,27.15,27.03,27.09,48400.0
2009-04-09 10:10:00,27.11,27.14,26.99,27.0,50000.0,27.11,27.14,26.99,27.0,50000.0
2009-04-09 10:20:00,27.0,27.17,27.0,27.12,34600.0,27.0,27.17,27.0,27.12,34600.0
2009-04-09 10:30:00,27.12,27.12,27.05,27.08,52900.0,27.12,27.12,27.05,27.08,52900.0
2009-04-09 10:40:00,27.08,27.1,26.84,26.92,34100.0,27.08,27.1,26.84,26.92,34100.0
2009-04-09 10:50:00,26.92,27.02,26.86,26.95,16500.0,26.92,27.02,26.86,26.95,16500.0
2009-04-09 11:00:00,26.96,27.05,26.88,26.99,25200.0,26.96,27.05,26.88,26.99,25200.0
2009-04-09 11:10:00,26.99,27.05,26.97,27.02,13800.0,26.99,27.05,26.97,27.02,13800.0
2009-04-09 11:20:00,27.03,27.05,26.87,26.89,13900.0,27.03,27.05,26.87,26.89,13900.0
2009-04-09 11:30:00,26.88,26.92,26.84,26.85,22300.0,26.88,26.92,26.84,26.85,22300.0
2009-04-09 11:40:00,26.85,26.85,26.76,26.83,21000.0,26.85,26.85,26.76,26.83,21000.0
2009-04-09 11:50:00,26.85,26.85,26.81,26.85,17900.0,26.85,26.85,26.81,26.85,17900.0
2009-04-09 12:00:00,26.85,26.91,26.84,26.9,24500.0,26.85,26.91,26.84,26.9,24500.0
2009-04-09 12:10:00,26.91,26.94,26.85,26.9,16800.0,26.91,26.94,26.85,26.9,16800.0
2009-04-09 12:20:00,26.9,26.99,26.89,26.98,24000.0,26.9,26.99,26.89,26.98,24000.0
2009-04-09 12:30:00,26.99,26.99,26.89,26.95,12500.0,26.99,26.99,26.89,26.95,12500.0
2009-04-09 12:40:00,26.94,26.97,26.93,26.93,11500.0,26.94,26.97,26.93,26.93,11500.0
2009-04-09 12:50:00,26.95,26.96,26.85,26.87,14400.0,26.95,26.96,26.85,26.87,14400.0
2009-04-09 13:00:00,26.87,26.88,26.85,26.86,13400.0,26.87,26.88,26.85,26.86,13400.0
2009-04-09 13:10:00,26.85,26.86,26.84,26.85,15400.0,26.85,26.86,26.84,26.85,15400.0
2009-04-09 13:20:00,26.85,26.89,26.82,26.89,24600.0,26.85,26.89,26.82,26.89,24600.0
2009-04-09 13:30:00,26.88,26.96,26.85,26.9,31500.0,26.88,26.96,26.85,26.9,31500.0
2009-04-09 13:40:00,26.91,26.95,26.89,26.95,16500.0,26.91,26.95,26.89,26.95,16500.0
2009-04-09 13:50:00,26.95,26.99,26.91,26.97,13500.0,26.95,26.99,26.91,26.97,13500.0
2009-04-09 14:00:00,26.97,26.98,26.92,26.94,18600.0,26.97,26.98,26.92,26.94,18600.0
2009-04-09 14:10:00,26.94,26.96,26.77,26.78,33400.0,26.94,26.96,26.77,26.78,33400.0
2009-04-09 14:20:00,26.78,26.8,26.75,26.76,32800.0,26.78,26.8,26.75,26.76,32800.0
2009-04-09 14:30:00,26.77,26.84,26.76,26.82,43300.0,26.77,26.84,26.76,26.82,43300.0
2009-04-09 14:40:00,26.83,26.83,26.76,26.77,42500.0,26.83,26.83,26.76,26.77,42500.0
2009-04-09 14:50:00,26.77,26.79,26.7,26.74,39200.0,26.77,26.79,26.7,26.74,39200.0
2009-04-09 15:00:00,26.74,26.81,26.73,26.76,144200.0,26.74,26.81,26.73,26.76,144200.0
2009-04-09 15:10:00,26.76,26.82,26.73,26.82,80700.0,26.76,26.82,26.73,26.82,80700.0
2009-04-09 15:20:00,26.82,26.82,26.76,26.76,51500.0,26.82,26.82,26.76,26.76,51500.0
2009-04-09 15:30:00,26.77,26.79,26.69,26.7,128500.0,26.77,26.79,26.69,26.7,128500.0
2009-04-09 15:40:00,26.69,26.78,26.61,26.78,150200.0,26.69,26.78,26.61,26.78,150200.0
2009-04-09 15:50:00,26.78,26.88,26.77,26.86,110100.0,26.78,26.88,26.77,26.86,110100.0
2009-04-13 09:30:00,26.5,26.81,26.42,26.81,74500.0,26.5,26.81,26.42,26.81,74500.0
2009-04-13 09:40:00,26.81,26.91,26.65,26.87,55500.0,26.81,26.91,26.65,26.87,55500.0
2009-04-13 09:50:00,26.86,26.95,26.78,26.9,31700.0,26.86,26.95,26.78,26.9,31700.0
2009-04-13 10:00:00,26.9,27.0,26.81,26.99,50700.0,26.9,27.0,26.81,26.99,50700.0
2009-04-13 10:10:00,27.0,27.05,26.97,27.01,46100.0,27.0,27.05,26.97,27.01,46100.0
2009-04-13 10:20:00,27.03,27.09,27.01,27.03,20600.0,27.03,27.09,27.01,27.03,20600.0
2009-04-13 10:30:00,27.04,27.2,27.02,27.1,42300.0,27.04,27.2,27.02,27.1,42300.0
2009-04-13 10:40:00,27.08,27.12,27.03,27.1,43600.0,27.08,27.12,27.03,27.1,43600.0
2009-04-13 10:50:00,27.1,27.11,26.99,26.99,31800.0,27.1,27.11,26.99,26.99,31800.0
2009-04-13 11:00:00,27.0,27.07,26.94,27.06,33600.0,27.0,27.07,26.94,27.06,33600.0
2009-04-13 11:10:00,27.08,27.14,27.04,27.13,28500.0,27.08,27.14,27.04,27.13,28500.0
2009-04-13 11:20:00,27.13,27.19,27.13,27.13,19400.0,27.13,27.19,27.13,27.13,19400.0
2009-04-13 11:30:00,27.14,27.23,27.14,27.21,15100.0,27.14,27.23,27.14,27.21,15100.0
2009-04-13 11:40:00,27.21,27.25,27.16,27.25,29800.0,27.21,27.25,27.16,27.25,29800.0
2009-04-13 11:50:00,27.25,27.26,27.18,27.23,108600.0,27.25,27.26,27.18,27.23,108600.0
2009-04-13 12:00:00,27.23,27.34,27.22,27.32,17700.0,27.23,27.34,27.22,27.32,17700.0
2009-04-13 12:10:00,27.32,27.32,27.25,27.26,9700.0,27.32,27.32,27.25,27.26,9700.0
2009-04-13 12:20:00,27.23,27.26,27.23,27.25,105400.0,27.23,27.26,27.23,27.25,105400.0
2009-04-13 12:30:00,27.24,27.29,27.22,27.27,25100.0,27.24,27.29,27.22,27.27,25100.0
2009-04-13 12:40:00,27.27,27.35,27.24,27.35,16200.0,27.27,27.35,27.24,27.35,16200.0
2009-04-13 12:50:00,27.34,27.36,27.31,27.33,21100.0,27.34,27.36,27.31,27.33,21100.0
2009-04-13 13:00:00,27.32,27.32,27.24,27.25,24500.0,27.32,27.32,27.24,27.25,24500.0
2009-04-13 13:10:00,27.25,27.28,27.24,27.27,17800.0,27.25,27.28,27.24,27.27,17800.0
2009-04-13 13:20:00,27.28,27.35,27.25,27.27,19100.0,27.28,27.35,27.25,27.27,19100.0
2009-04-13 13:30:00,27.27,27.29,27.24,27.26,21000.0,27.27,27.29,27.24,27.26,21000.0
2009-04-13 13:40:00,27.27,27.28,27.24,27.26,26500.0,27.27,27.28,27.24,27.26,26500.0
2009-04-13 13:50:00,27.25,27.25,27.18,27.2,14600.0,27.25,27.25,27.18,27.2,14600.0
2009-04-13 14:00:00,27.2,27.27,27.18,27.25,30800.0,27.2,27.27,27.18,27.25,30800.0
2009-04-13 14:10:00,27.25,27.3,27.2,27.27,63600.0,27.25,27.3,27.2,27.27,63600.0
2009-04-13 14:20:00,27.27,27.3,27.25,27.27,11100.0,27.27,27.3,27.25,27.27,11100.0
2009-04-13 14:30:00,27.27,27.35,27.25,27.27,43300.0,27.27,27.35,27.25,27.27,43300.0
2009-04-13 14:40:00,27.27,27.32,27.24,27.26,16700.0,27.27,27.32,27.24,27.26,16700.0
2009-04-13 14:50:00,27.26,27.31,27.24,27.25,15100.0,27.26,27.31,27.24,27.25,15100.0
2009-04-13 15:00:00,27.25,27.35,27.22,27.3,42700.0,27.25,27.35,27.22,27.3,42700.0
2009-04-13 15:10:00,27.3,27.35,27.25,27.33,21900.0,27.3,27.35,27.25,27.33,21900.0
2009-04-13 15:20:00,27.34,27.36,27.28,27.29,29200.0,27.34,27.36,27.28,27.29,29200.0
2009-04-13 15:30:00,27.29,27.32,27.23,27.26,50800.0,27.29,27.32,27.23,27.26,50800.0
2009-04-13 15:40:00,27.25,27.34,27.23,27.3,104700.0,27.25,27.34,27.23,27.3,104700.0
2009-04-13 15:50:00,27.29,27.33,27.29,27.31,115500.0,27.29,27.33,27.29,27.31,115500.0
2009-04-14 09:30:00,27.31,27.45,27.25,27.31,127400.0,27.31,27.45,27.25,27.31,127400.0
2009-04-14 09:40:00,27.32,27.55,27.27,27.53,131300.0,27.32,27.55,27.27,27.53,131300.0
2009-04-14 09:50:00,27.53,28.34,27.47,28.33,571500.0,27.53,28.34,27.47,28.33,571500.0
2009-04-14 10:00:00,28.3,28.92,27.88,28.64,361100.0,28.3,28.92,27.88,28.64,361100.0
2009-04-14 10:10:00,28.64,28.64,28.3,28.43,134200.0,28.64,28.64,28.3,28.43,134200.0
2009-04-14 10:20:00,28.4,28.55,28.17,28.37,195100.0,28.4,28.55,28.17,28.37,195100.0
2009-04-14 10:30:00,28.37,28.56,28.32,28.52,132700.0,28.37,28.56,28.32,28.52,132700.0
2009-04-14 10:40:00,28.52,28.55,28.46,28.51,81700.0,28.52,28.55,28.46,28.51,81700.0
2009-04-14 10:50:00,28.51,28.75,28.51,28.54,97000.0,28.51,28.75,28.51,28.54,97000.0
2009-04-14 11:00:00,28.54,28.54,28.28,28.33,61600.0,28.54,28.54,28.28,28.33,61600.0
2009-04-14 11:10:00,28.33,28.33,28.13,28.13,46700.0,28.33,28.33,28.13,28.13,46700.0
2009-04-14 11:20:00,28.13,28.13,27.85,27.86,118900.0,28.13,28.13,27.85,27.86,118900.0
2009-04-14 11:30:00,27.86,27.96,27.69,27.69,154000.0,27.86,27.96,27.69,27.69,154000.0
2009-04-14 11:40:00,27.7,27.7,27.55,27.55,82200.0,27.7,27.7,27.55,27.55,82200.0
2009-04-14 11:50:00,27.56,27.69,27.52,27.67,55200.0,27.56,27.69,27.52,27.67,55200.0
2009-04-14 12:00:00,27.67,27.67,27.56,27.57,29200.0,27.67,27.67,27.56,27.57,29200.0
2009-04-14 12:10:00,27.57,27.57,27.47,27.53,34400.0,27.57,27.57,27.47,27.53,34400.0
2009-04-14 12:20:00,27.54,27.61,27.52,27.61,13100.0,27.54,27.61,27.52,27.61,13100.0
2009-04-14 12:30:00,27.61,27.61,27.51,27.52,25900.0,27.61,27.61,27.51,27.52,25900.0
2009-04-14 12:40:00,27.52,27.52,27.23,27.27,37100.0,27.52,27.52,27.23,27.27,37100.0
2009-04-14 12:50:00,27.29,27.3,27.23,27.26,17700.0,27.29,27.3,27.23,27.26,17700.0
2009-04-14 13:00:00,27.25,27.3,27.18,27.23,27300.0,27.25,27.3,27.18,27.23,27300.0
2009-04-14 13:10:00,27.22,27.23,27.02,27.05,61100.0,27.22,27.23,27.02,27.05,61100.0
2009-04-14 13:20:00,27.05,27.14,27.04,27.14,59100.0,27.05,27.14,27.04,27.14,59100.0
2009-04-14 13:30:00,27.13,27.26,27.13,27.15,30000.0,27.13,27.26,27.13,27.15,30000.0
2009-04-14 13:40:00,27.15,27.19,27.06,27.1,33600.0,27.15,27.19,27.06,27.1,33600.0
2009-04-14 13:50:00,27.11,27.19,27.09,27.18,31100.0,27.11,27.19,27.09,27.18,31100.0
2009-04-14 14:00:00,27.18,27.21,27.13,27.19,43400.0,27.18,27.21,27.13,27.19,43400.0
2009-04-14 14:10:00,27.2,27.26,27.15,27.18,32700.0,27.2,27.26,27.15,27.18,32700.0
2009-04-14 14:20:00,27.19,27.33,27.17,27.32,39500.0,27.19,27.33,27.17,27.32,39500.0
2009-04-14 14:30:00,27.33,27.34,27.2,27.24,61500.0,27.33,27.34,27.2,27.24,61500.0
2009-04-14 14:40:00,27.24,27.35,27.23,27.35,27900.0,27.24,27.35,27.23,27.35,27900.0
2009-04-14 14:50:00,27.36,27.4,27.28,27.39,31200.0,27.36,27.4,27.28,27.39,31200.0
2009-04-14 15:00:00,27.41,27.52,27.41,27.43,63900.0,27.41,27.52,27.41,27.43,63900.0
2009-04-14 15:10:00,27.44,27.56,27.38,27.53,45300.0,27.44,27.56,27.38,27.53,45300.0
2009-04-14 15:20:00,27.53,27.55,27.44,27.51,39200.0,27.53,27.55,27.44,27.51,39200.0
2009-04-14 15:30:00,27.5,27.52,27.32,27.32,72200.0,27.5,27.52,27.32,27.32,72200.0
2009-04-14 15:40:00,27.31,27.42,27.24,27.35,76800.0,27.31,27.42,27.24,27.35,76800.0
2009-04-14 15:50:00,27.33,27.6,27.28,27.43,167000.0,27.33,27.6,27.28,27.43,167000.0
2009-04-15 09:30:00,27.19,27.43,27.0,27.02,114000.0,27.19,27.43,27.0,27.02,114000.0
2009-04-15 09:40:00,27.03,27.11,27.0,27.02,48800.0,27.03,27.11,27.0,27.02,48800.0
2009-04-15 09:50:00,27.02,27.16,27.0,27.09,67200.0,27.02,27.16,27.0,27.09,67200.0
2009-04-15 10:00:00,27.09,27.12,27.02,27.08,45600.0,27.09,27.12,27.02,27.08,45600.0
2009-04-15 10:10:00,27.08,27.12,27.04,27.12,44400.0,27.08,27.12,27.04,27.12,44400.0
2009-04-15 10:20:00,27.1,27.27,27.05,27.13,46600.0,27.1,27.27,27.05,27.13,46600.0
2009-04-15 10:30:00,27.11,27.14,27.06,27.09,17800.0,27.11,27.14,27.06,27.09,17800.0
2009-04-15 10:40:00,27.08,27.1,27.03,27.03,30000.0,27.08,27.1,27.03,27.03,30000.0
2009-04-15 10:50:00,27.03,27.05,27.0,27.0,57100.0,27.03,27.05,27.0,27.0,57100.0
2009-04-15 11:00:00,27.0,27.09,27.0,27.02,49300.0,27.0,27.09,27.0,27.02,49300.0
2009-04-15 11:10:00,27.03,27.03,26.89,27.02,96400.0,27.03,27.03,26.89,27.02,96400.0
2009-04-15 11:20:00,27.03,27.07,26.94,26.95,52600.0,27.03,27.07,26.94,26.95,52600.0
2009-04-15 11:30:00,26.96,27.03,26.96,26.99,94000.0,26.96,27.03,26.96,26.99,94000.0
2009-04-15 11:40:00,26.99,27.03,26.95,26.98,29000.0,26.99,27.03,26.95,26.98,29000.0
2009-04-15 11:50:00,26.97,27.03,26.95,27.01,33500.0,26.97,27.03,26.95,27.01,33500.0
2009-04-15 12:00:00,27.01,27.05,26.98,27.03,14100.0,27.01,27.05,26.98,27.03,14100.0
2009-04-15 12:10:00,27.02,27.04,26.99,27.0,10200.0,27.02,27.04,26.99,27.0,10200.0
2009-04-15 12:20:00,27.0,27.05,26.99,27.0,19200.0,27.0,27.05,26.99,27.0,19200.0
2009-04-15 12:30:00,27.0,27.01,27.0,27.0,19300.0,27.0,27.01,27.0,27.0,19300.0
2009-04-15 12:40:00,27.0,27.02,27.0,27.02,34400.0,27.0,27.02,27.0,27.02,34400.0
2009-04-15 12:50:00,27.02,27.14,27.01,27.03,29200.0,27.02,27.14,27.01,27.03,29200.0
2009-04-15 13:00:00,27.04,27.19,27.02,27.13,44200.0,27.04,27.19,27.02,27.13,44200.0
2009-04-15 13:10:00,27.14,27.17,27.08,27.08,10700.0,27.14,27.17,27.08,27.08,10700.0
2009-04-15 13:20:00,27.07,27.08,27.02,27.05,9800.0,27.07,27.08,27.02,27.05,9800.0
2009-04-15 13:30:00,27.04,27.04,27.0,27.0,21300.0,27.04,27.04,27.0,27.0,21300.0
2009-04-15 13:40:00,27.0,27.01,26.93,26.93,26700.0,27.0,27.01,26.93,26.93,26700.0
2009-04-15 13:50:00,26.93,26.94,26.79,26.89,32700.0,26.93,26.94,26.79,26.89,32700.0
2009-04-15 14:00:00,26.87,26.91,26.84,26.88,39500.0,26.87,26.91,26.84,26.88,39500.0
2009-04-15 14:10:00,26.88,26.88,26.76,26.77,76400.0,26.88,26.88,26.76,26.77,76400.0
2009-04-15 14:20:00,26.79,26.8,26.73,26.76,34300.0,26.79,26.8,26.73,26.76,34300.0
2009-04-15 14:30:00,26.74,26.74,26.66,26.74,75900.0,26.74,26.74,26.66,26.74,75900.0
2009-04-15 14:40:00,26.72,26.72,26.63,26.72,55500.0,26.72,26.72,26.63,26.72,55500.0
2009-04-15 14:50:00,26.71,26.73,26.58,26.64,47700.0,26.71,26.73,26.58,26.64,47700.0
2009-04-15 15:00:00,26.63,26.67,26.56,26.58,39600.0,26.63,26.67,26.56,26.58,39600.0
2009-04-15 15:10:00,26.56,26.82,26.56,26.79,56100.0,26.56,26.82,26.56,26.79,56100.0
2009-04-15 15:20:00,26.8,26.85,26.78,26.83,31400.0,26.8,26.85,26.78,26.83,31400.0
2009-04-15 15:30:00,26.83,26.91,26.75,26.85,42500.0,26.83,26.91,26.75,26.85,42500.0
2009-04-15 15:40:00,26.86,26.91,26.77,26.91,82900.0,26.86,26.91,26.77,26.91,82900.0
2009-04-15 15:50:00,26.91,27.06,26.89,27.05,58500.0,26.91,27.06,26.89,27.05,58500.0
2009-04-16 09:30:00,27.37,27.77,27.11,27.52,59400.0,27.37,27.77,27.11,27.52,59400.0
2009-04-16 09:40:00,27.54,27.61,27.12,27.32,53200.0,27.54,27.61,27.12,27.32,53200.0
2009-04-16 09:50:00,27.32,27.71,27.28,27.65,52000.0,27.32,27.71,27.28,27.65,52000.0
2009-04-16 10:00:00,27.64,27.68,27.45,27.48,36600.0,27.64,27.68,27.45,27.48,36600.0
2009-04-16 10:10:00,27.48,27.52,27.4,27.46,45400.0,27.48,27.52,27.4,27.46,45400.0
2009-04-16 10:20:00,27.47,27.71,27.46,27.65,43700.0,27.47,27.71,27.46,27.65,43700.0
2009-04-16 10:30:00,27.64,27.78,27.62,27.75,88700.0,27.64,27.78,27.62,27.75,88700.0
2009-04-16 10:40:00,27.74,27.8,27.58,27.77,102100.0,27.74,27.8,27.58,27.77,102100.0
2009-04-16 10:50:00,27.75,27.95,27.69,27.89,69900.0,27.75,27.95,27.69,27.89,69900.0
2009-04-16 11:00:00,27.94,27.99,27.78,27.79,58000.0,27.94,27.99,27.78,27.79,58000.0
2009-04-16 11:10:00,27.79,27.91,27.78,27.85,57200.0,27.79,27.91,27.78,27.85,57200.0
2009-04-16 11:20:00,27.86,27.91,27.75,27.82,39900.0,27.86,27.91,27.75,27.82,39900.0
2009-04-16 11:30:00,27.81,27.9,27.79,27.9,42700.0,27.81,27.9,27.79,27.9,42700.0
2009-04-16 11:40:00,27.9,28.13,27.83,28.1,100400.0,27.9,28.13,27.83,28.1,100400.0
2009-04-16 11:50:00,28.1,28.18,28.01,28.01,66700.0,28.1,28.18,28.01,28.01,66700.0
2009-04-16 12:00:00,27.98,28.01,27.93,27.93,18300.0,27.98,28.01,27.93,27.93,18300.0
2009-04-16 12:10:00,27.94,28.09,27.91,27.97,48400.0,27.94,28.09,27.91,27.97,48400.0
2009-04-16 12:20:00,27.97,28.37,27.94,27.95,99900.0,27.97,28.37,27.94,27.95,99900.0
2009-04-16 12:30:00,27.95,27.96,27.84,27.84,18500.0,27.95,27.96,27.84,27.84,18500.0
2009-04-16 12:40:00,27.84,27.95,27.82,27.92,28200.0,27.84,27.95,27.82,27.92,28200.0
2009-04-16 12:50:00,27.92,27.99,27.85,27.85,31500.0,27.92,27.99,27.85,27.85,31500.0
2009-04-16 13:00:00,27.84,27.93,27.79,27.79,46800.0,27.84,27.93,27.79,27.79,46800.0
2009-04-16 13:10:00,27.8,27.81,27.7,27.79,40900.0,27.8,27.81,27.7,27.79,40900.0
2009-04-16 13:20:00,27.8,27.81,27.78,27.78,10100.0,27.8,27.81,27.78,27.78,10100.0
2009-04-16 13:30:00,27.78,27.78,27.59,27.6,20000.0,27.78,27.78,27.59,27.6,20000.0
2009-04-16 13:40:00,27.6,27.63,27.6,27.62,10700.0,27.6,27.63,27.6,27.62,10700.0
2009-04-16 13:50:00,27.62,27.69,27.59,27.65,20400.0,27.62,27.69,27.59,27.65,20400.0
2009-04-16 14:00:00,27.66,27.76,27.66,27.71,21300.0,27.66,27.76,27.66,27.71,21300.0
2009-04-16 14:10:00,27.71,27.83,27.69,27.83,28800.0,27.71,27.83,27.69,27.83,28800.0
2009-04-16 14:20:00,27.83,27.89,27.77,27.83,25200.0,27.83,27.89,27.77,27.83,25200.0
2009-04-16 14:30:00,27.83,28.01,27.78,27.99,38100.0,27.83,28.01,27.78,27.99,38100.0
2009-04-16 14:40:00,27.99,28.0,27.92,27.98,48700.0,27.99,28.0,27.92,27.98,48700.0
2009-04-16 14:50:00,27.98,28.04,27.92,27.96,41200.0,27.98,28.04,27.92,27.96,41200.0
2009-04-16 15:00:00,27.96,28.01,27.87,28.0,64300.0,27.96,28.01,27.87,28.0,64300.0
2009-04-16 15:10:00,28.0,28.13,27.96,27.98,65400.0,28.0,28.13,27.96,27.98,65400.0
2009-04-16 15:20:00,27.98,28.06,27.88,27.93,78300.0,27.98,28.06,27.88,27.93,78300.0
2009-04-16 15:30:00,27.94,28.11,27.91,28.1,81100.0,27.94,28.11,27.91,28.1,81100.0
2009-04-16 15:40:00,28.1,28.14,27.87,28.0,135400.0,28.1,28.14,27.87,28.0,135400.0
2009-04-16 15:50:00,28.01,28.09,27.76,27.92,262300.0,28.01,28.09,27.76,27.92,262300.0
2009-04-17 09:30:00,27.93,28.12,27.27,27.69,162900.0,27.93,28.12,27.27,27.69,162900.0
2009-04-17 09:40:00,27.69,27.73,27.41,27.69,104400.0,27.69,27.73,27.41,27.69,104400.0
2009-04-17 09:50:00,27.66,27.85,27.63,27.73,76000.0,27.66,27.85,27.63,27.73,76000.0
2009-04-17 10:00:00,27.74,28.25,27.62,28.23,117100.0,27.74,28.25,27.62,28.23,117100.0
2009-04-17 10:10:00,28.21,28.29,28.02,28.13,49100.0,28.21,28.29,28.02,28.13,49100.0
2009-04-17 10:20:00,28.13,28.43,28.04,28.39,45300.0,28.13,28.43,28.04,28.39,45300.0
2009-04-17 10:30:00,28.35,28.37,28.14,28.33,44200.0,28.35,28.37,28.14,28.33,44200.0
2009-04-17 10:40:00,28.33,28.33,28.1,28.15,36900.0,28.33,28.33,28.1,28.15,36900.0
2009-04-17 10:50:00,28.14,28.19,27.96,27.98,50400.0,28.14,28.19,27.96,27.98,50400.0
2009-04-17 11:00:00,27.98,28.09,27.92,28.05,25400.0,27.98,28.09,27.92,28.05,25400.0
2009-04-17 11:10:00,28.04,28.07,27.88,27.91,38100.0,28.04,28.07,27.88,27.91,38100.0
2009-04-17 11:20:00,27.9,27.95,27.83,27.91,39900.0,27.9,27.95,27.83,27.91,39900.0
2009-04-17 11:30:00,27.91,27.94,27.83,27.9,45700.0,27.91,27.94,27.83,27.9,45700.0
2009-04-17 11:40:00,27.9,27.9,27.74,27.8,35100.0,27.9,27.9,27.74,27.8,35100.0
2009-04-17 11:50:00,27.81,27.82,27.71,27.71,21500.0,27.81,27.82,27.71,27.71,21500.0
2009-04-17 12:00:00,27.73,27.9,27.71,27.9,30200.0,27.73,27.9,27.71,27.9,30200.0
2009-04-17 12:10:00,27.89,27.94,27.76,27.76,19400.0,27.89,27.94,27.76,27.76,19400.0
2009-04-17 12:20:00,27.77,27.86,27.75,27.86,36300.0,27.77,27.86,27.75,27.86,36300.0
2009-04-17 12:30:00,27.87,27.87,27.74,27.75,18800.0,27.87,27.87,27.74,27.75,18800.0
2009-04-17 12:40:00,27.76,28.0,27.73,28.0,52700.0,27.76,28.0,27.73,28.0,52700.0
2009-04-17 12:50:00,28.0,28.02,27.93,28.02,46700.0,28.0,28.02,27.93,28.02,46700.0
2009-04-17 13:00:00,28.02,28.04,27.93,28.01,30800.0,28.02,28.04,27.93,28.01,30800.0
2009-04-17 13:10:00,28.01,28.01,27.94,27.94,22100.0,28.01,28.01,27.94,27.94,22100.0
2009-04-17 13:20:00,27.92,28.03,27.92,27.98,31200.0,27.92,28.03,27.92,27.98,31200.0
2009-04-17 13:30:00,27.99,28.0,27.9,27.97,44500.0,27.99,28.0,27.9,27.97,44500.0
2009-04-17 13:40:00,27.99,28.13,27.96,28.08,75600.0,27.99,28.13,27.96,28.08,75600.0
2009-04-17 13:50:00,28.09,28.19,28.07,28.14,49500.0,28.09,28.19,28.07,28.14,49500.0
2009-04-17 14:00:00,28.14,28.16,28.1,28.15,35800.0,28.14,28.16,28.1,28.15,35800.0
2009-04-17 14:10:00,28.16,28.19,28.13,28.15,52600.0,28.16,28.19,28.13,28.15,52600.0
2009-04-17 14:20:00,28.15,28.23,28.1,28.23,56300.0,28.15,28.23,28.1,28.23,56300.0
2009-04-17 14:30:00,28.25,28.4,28.24,28.34,82300.0,28.25,28.4,28.24,28.34,82300.0
2009-04-17 14:40:00,28.34,28.4,28.18,28.22,38000.0,28.34,28.4,28.18,28.22,38000.0
2009-04-17 14:50:00,28.22,28.24,27.98,27.98,77500.0,28.22,28.24,27.98,27.98,77500.0
2009-04-17 15:00:00,27.98,28.08,27.98,28.06,62200.0,27.98,28.08,27.98,28.06,62200.0
2009-04-17 15:10:00,28.07,28.11,28.02,28.02,61500.0,28.07,28.11,28.02,28.02,61500.0
2009-04-17 15:20:00,28.03,28.03,27.94,27.98,53000.0,28.03,28.03,27.94,27.98,53000.0
2009-04-17 15:30:00,27.98,28.02,27.92,28.01,78100.0,27.98,28.02,27.92,28.01,78100.0
2009-04-17 15:40:00,28.02,28.07,27.94,28.0,61300.0,28.02,28.07,27.94,28.0,61300.0
2009-04-17 15:50:00,28.0,28.13,27.96,27.96,158300.0,28.0,28.13,27.96,27.96,158300.0
2009-04-20 09:30:00,27.55,27.86,27.43,27.79,71200.0,27.55,27.86,27.43,27.79,71200.0
2009-04-20 09:40:00,27.79,27.79,27.54,27.73,73100.0,27.79,27.79,27.54,27.73,73100.0
2009-04-20 09:50:00,27.73,28.18,27.73,28.08,112000.0,27.73,28.18,27.73,28.08,112000.0
2009-04-20 10:00:00,28.07,28.22,27.89,28.09,134900.0,28.07,28.22,27.89,28.09,134900.0
2009-04-20 10:10:00,28.08,28.2,28.02,28.13,52800.0,28.08,28.2,28.02,28.13,52800.0
2009-04-20 10:20:00,28.11,28.16,28.01,28.11,81000.0,28.11,28.16,28.01,28.11,81000.0
2009-04-20 10:30:00,28.1,28.11,28.01,28.04,44900.0,28.1,28.11,28.01,28.04,44900.0
2009-04-20 10:40:00,28.05,28.08,27.78,27.78,57400.0,28.05,28.08,27.78,27.78,57400.0
2009-04-20 10:50:00,27.82,27.86,27.69,27.78,71400.0,27.82,27.86,27.69,27.78,71400.0
2009-04-20 11:00:00,27.78,27.81,27.64,27.81,101300.0,27.78,27.81,27.64,27.81,101300.0
2009-04-20 11:10:00,27.81,28.0,27.74,27.87,59600.0,27.81,28.0,27.74,27.87,59600.0
2009-04-20 11:20:00,27.86,28.03,27.86,27.96,24400.0,27.86,28.03,27.86,27.96,24400.0
2009-04-20 11:30:00,27.97,28.01,27.89,27.89,20900.0,27.97,28.01,27.89,27.89,20900.0
2009-04-20 11:40:00,27.89,27.89,27.72,27.76,38000.0,27.89,27.89,27.72,27.76,38000.0
2009-04-20 11:50:00,27.76,27.76,27.65,27.69,150500.0,27.76,27.76,27.65,27.69,150500.0
2009-04-20 12:00:00,27.7,27.7,27.57,27.62,40600.0,27.7,27.7,27.57,27.62,40600.0
2009-04-20 12:10:00,27.63,27.63,27.5,27.5,46000.0,27.63,27.63,27.5,27.5,46000.0
2009-04-20 12:20:00,27.49,27.55,27.49,27.53,35900.0,27.49,27.55,27.49,27.53,35900.0
2009-04-20 12:30:00,27.55,27.56,27.5,27.51,52300.0,27.55,27.56,27.5,27.51,52300.0
2009-04-20 12:40:00,27.52,27.58,27.5,27.55,21400.0,27.52,27.58,27.5,27.55,21400.0
2009-04-20 12:50:00,27.54,27.57,27.52,27.54,15700.0,27.54,27.57,27.52,27.54,15700.0
2009-04-20 13:00:00,27.54,27.54,27.5,27.5,78600.0,27.54,27.54,27.5,27.5,78600.0
2009-04-20 13:10:00,27.49,27.56,27.49,27.52,51900.0,27.49,27.56,27.49,27.52,51900.0
2009-04-20 13:20:00,27.51,27.8,27.51,27.8,39600.0,27.51,27.8,27.51,27.8,39600.0
2009-04-20 13:30:00,27.8,27.83,27.76,27.83,33800.0,27.8,27.83,27.76,27.83,33800.0
2009-04-20 13:40:00,27.83,27.86,27.61,27.61,29600.0,27.83,27.86,27.61,27.61,29600.0
2009-04-20 13:50:00,27.6,27.77,27.6,27.7,34400.0,27.6,27.77,27.6,27.7,34400.0
2009-04-20 14:00:00,27.69,27.69,27.55,27.55,22600.0,27.69,27.69,27.55,27.55,22600.0
2009-04-20 14:10:00,27.56,27.57,27.47,27.56,61700.0,27.56,27.57,27.47,27.56,61700.0
2009-04-20 14:20:00,27.56,27.62,27.52,27.54,22300.0,27.56,27.62,27.52,27.54,22300.0
2009-04-20 14:30:00,27.54,27.56,27.51,27.51,24000.0,27.54,27.56,27.51,27.51,24000.0
2009-04-20 14:40:00,27.51,27.69,27.51,27.66,39300.0,27.51,27.69,27.51,27.66,39300.0
2009-04-20 14:50:00,27.66,27.67,27.54,27.56,56800.0,27.66,27.67,27.54,27.56,56800.0
2009-04-20 15:00:00,27.57,27.64,27.56,27.6,33500.0,27.57,27.64,27.56,27.6,33500.0
2009-04-20 15:10:00,27.59,27.64,27.49,27.55,34500.0,27.59,27.64,27.49,27.55,34500.0
2009-04-20 15:20:00,27.57,27.57,27.47,27.53,36900.0,27.57,27.57,27.47,27.53,36900.0
2009-04-20 15:30:00,27.53,27.63,27.52,27.58,41700.0,27.53,27.63,27.52,27.58,41700.0
2009-04-20 15:40:00,27.58,27.64,27.55,27.58,60200.0,27.58,27.64,27.55,27.58,60200.0
2009-04-20 15:50:00,27.59,27.62,27.53,27.62,96900.0,27.59,27.62,27.53,27.62,96900.0
2009-04-21 09:30:00,27.65,27.98,27.21,27.88,51300.0,27.65,27.98,27.21,27.88,51300.0
2009-04-21 09:40:00,27.9,27.91,27.45,27.56,58400.0,27.9,27.91,27.45,27.56,58400.0
2009-04-21 09:50:00,27.57,27.62,27.33,27.35,50000.0,27.57,27.62,27.33,27.35,50000.0
2009-04-21 10:00:00,27.39,27.45,27.24,27.39,81900.0,27.39,27.45,27.24,27.39,81900.0
2009-04-21 10:10:00,27.38,27.39,27.23,27.24,29200.0,27.38,27.39,27.23,27.24,29200.0
2009-04-21 10:20:00,27.24,27.38,27.22,27.38,64500.0,27.24,27.38,27.22,27.38,64500.0
2009-04-21 10:30:00,27.36,27.36,27.19,27.31,24100.0,27.36,27.36,27.19,27.31,24100.0
2009-04-21 10:40:00,27.29,27.3,27.15,27.16,12300.0,27.29,27.3,27.15,27.16,12300.0
2009-04-21 10:50:00,27.14,27.24,27.07,27.22,22800.0,27.14,27.24,27.07,27.22,22800.0
2009-04-21 11:00:00,27.23,27.29,27.19,27.2,21000.0,27.23,27.29,27.19,27.2,21000.0
2009-04-21 11:10:00,27.2,27.3,27.18,27.28,45400.0,27.2,27.3,27.18,27.28,45400.0
2009-04-21 11:20:00,27.28,27.31,27.18,27.2,36700.0,27.28,27.31,27.18,27.2,36700.0
2009-04-21 11:30:00,27.2,27.2,27.0,27.0,55400.0,27.2,27.2,27.0,27.0,55400.0
2009-04-21 11:40:00,27.01,27.07,27.0,27.02,40600.0,27.01,27.07,27.0,27.02,40600.0
2009-04-21 11:50:00,27.01,27.01,26.86,26.98,69300.0,27.01,27.01,26.86,26.98,69300.0
2009-04-21 12:00:00,26.98,27.08,26.97,26.99,23300.0,26.98,27.08,26.97,26.99,23300.0
2009-04-21 12:10:00,26.99,27.0,26.94,26.99,20900.0,26.99,27.0,26.94,26.99,20900.0
2009-04-21 12:20:00,26.99,27.0,26.88,26.88,27200.0,26.99,27.0,26.88,26.88,27200.0
2009-04-21 12:30:00,26.87,26.98,26.87,26.92,19500.0,26.87,26.98,26.87,26.92,19500.0
2009-04-21 12:40:00,26.91,27.0,26.91,26.93,54300.0,26.91,27.0,26.91,26.93,54300.0
2009-04-21 12:50:00,26.93,26.98,26.91,26.92,19500.0,26.93,26.98,26.91,26.92,19500.0
2009-04-21 13:00:00,26.91,26.92,26.79,26.79,23200.0,26.91,26.92,26.79,26.79,23200.0
2009-04-21 13:10:00,26.8,26.8,26.7,26.71,47900.0,26.8,26.8,26.7,26.71,47900.0
2009-04-21 13:20:00,26.71,26.72,26.6,26.68,55300.0,26.71,26.72,26.6,26.68,55300.0
2009-04-21 13:30:00,26.69,26.69,26.64,26.67,22900.0,26.69,26.69,26.64,26.67,22900.0
2009-04-21 13:40:00,26.66,26.7,26.57,26.58,42300.0,26.66,26.7,26.57,26.58,42300.0
2009-04-21 13:50:00,26.59,26.6,26.49,26.51,56300.0,26.59,26.6,26.49,26.51,56300.0
2009-04-21 14:00:00,26.51,26.61,26.45,26.48,38000.0,26.51,26.61,26.45,26.48,38000.0
2009-04-21 14:10:00,26.48,26.49,26.43,26.44,35600.0,26.48,26.49,26.43,26.44,35600.0
2009-04-21 14:20:00,26.44,26.48,26.41,26.48,40600.0,26.44,26.48,26.41,26.48,40600.0
2009-04-21 14:30:00,26.48,26.55,26.48,26.5,40800.0,26.48,26.55,26.48,26.5,40800.0
2009-04-21 14:40:00,26.5,26.58,26.47,26.47,28000.0,26.5,26.58,26.47,26.47,28000.0
2009-04-21 14:50:00,26.47,26.52,26.45,26.5,35600.0,26.47,26.52,26.45,26.5,35600.0
2009-04-21 15:00:00,26.48,26.64,26.48,26.63,51900.0,26.48,26.64,26.48,26.63,51900.0
2009-04-21 15:10:00,26.63,26.85,26.61,26.83,81900.0,26.63,26.85,26.61,26.83,81900.0
2009-04-21 15:20:00,26.82,26.84,26.75,26.79,83000.0,26.82,26.84,26.75,26.79,83000.0
2009-04-21 15:30:00,26.78,26.85,26.78,26.85,118200.0,26.78,26.85,26.78,26.85,118200.0
2009-04-21 15:40:00,26.85,26.87,26.75,26.82,100900.0,26.85,26.87,26.75,26.82,100900.0
2009-04-21 15:50:00,26.81,27.02,26.81,27.02,177600.0,26.81,27.02,26.81,27.02,177600.0
2009-04-22 09:30:00,26.35,27.12,26.35,26.9,57600.0,26.35,27.12,26.35,26.9,57600.0
2009-04-22 09:40:00,26.89,27.1,26.82,26.87,46000.0,26.89,27.1,26.82,26.87,46000.0
2009-04-22 09:50:00,26.87,27.31,26.84,27.31,73300.0,26.87,27.31,26.84,27.31,73300.0
2009-04-22 10:00:00,27.3,27.57,27.3,27.54,47300.0,27.3,27.57,27.3,27.54,47300.0
2009-04-22 10:10:00,27.54,27.65,27.49,27.56,85400.0,27.54,27.65,27.49,27.56,85400.0
2009-04-22 10:20:00,27.56,27.6,27.51,27.53,35600.0,27.56,27.6,27.51,27.53,35600.0
2009-04-22 10:30:00,27.53,27.58,27.29,27.34,48800.0,27.53,27.58,27.29,27.34,48800.0
2009-04-22 10:40:00,27.32,27.36,27.29,27.34,31100.0,27.32,27.36,27.29,27.34,31100.0
2009-04-22 10:50:00,27.33,27.41,27.3,27.31,33700.0,27.33,27.41,27.3,27.31,33700.0
2009-04-22 11:00:00,27.3,27.38,27.28,27.37,31400.0,27.3,27.38,27.28,27.37,31400.0
2009-04-22 11:10:00,27.36,27.43,27.35,27.41,41000.0,27.36,27.43,27.35,27.41,41000.0
2009-04-22 11:20:00,27.4,27.46,27.39,27.46,15600.0,27.4,27.46,27.39,27.46,15600.0
2009-04-22 11:30:00,27.47,27.56,27.47,27.53,19700.0,27.47,27.56,27.47,27.53,19700.0
2009-04-22 11:40:00,27.54,27.58,27.44,27.46,33500.0,27.54,27.58,27.44,27.46,33500.0
2009-04-22 11:50:00,27.47,27.51,27.43,27.48,22100.0,27.47,27.51,27.43,27.48,22100.0
2009-04-22 12:00:00,27.47,27.49,27.44,27.44,33300.0,27.47,27.49,27.44,27.44,33300.0
2009-04-22 12:10:00,27.44,27.44,27.33,27.33,40900.0,27.44,27.44,27.33,27.33,40900.0
2009-04-22 12:20:00,27.33,27.41,27.28,27.3,32800.0,27.33,27.41,27.28,27.3,32800.0
2009-04-22 12:30:00,27.31,27.36,27.3,27.36,27100.0,27.31,27.36,27.3,27.36,27100.0
2009-04-22 12:40:00,27.36,27.39,27.26,27.27,25400.0,27.36,27.39,27.26,27.27,25400.0
2009-04-22 12:50:00,27.27,27.32,27.26,27.31,23400.0,27.27,27.32,27.26,27.31,23400.0
2009-04-22 13:00:00,27.3,27.38,27.27,27.35,26700.0,27.3,27.38,27.27,27.35,26700.0
2009-04-22 13:10:00,27.35,27.42,27.29,27.42,33700.0,27.35,27.42,27.29,27.42,33700.0
2009-04-22 13:20:00,27.4,27.48,27.35,27.44,29200.0,27.4,27.48,27.35,27.44,29200.0
2009-04-22 13:30:00,27.44,27.45,27.38,27.41,27700.0,27.44,27.45,27.38,27.41,27700.0
2009-04-22 13:40:00,27.41,27.42,27.3,27.34,19700.0,27.41,27.42,27.3,27.34,19700.0
2009-04-22 13:50:00,27.34,27.35,27.19,27.21,21000.0,27.34,27.35,27.19,27.21,21000.0
2009-04-22 14:00:00,27.21,27.34,27.21,27.31,28000.0,27.21,27.34,27.21,27.31,28000.0
2009-04-22 14:10:00,27.31,27.38,27.3,27.34,20100.0,27.31,27.38,27.3,27.34,20100.0
2009-04-22 14:20:00,27.33,27.39,27.29,27.3,23400.0,27.33,27.39,27.29,27.3,23400.0
2009-04-22 14:30:00,27.3,27.31,27.23,27.25,90000.0,27.3,27.31,27.23,27.25,90000.0
2009-04-22 14:40:00,27.26,27.28,27.25,27.25,40100.0,27.26,27.28,27.25,27.25,40100.0
2009-04-22 14:50:00,27.25,27.29,27.22,27.24,54900.0,27.25,27.29,27.22,27.24,54900.0
2009-04-22 15:00:00,27.24,27.25,27.14,27.15,62100.0,27.24,27.25,27.14,27.15,62100.0
2009-04-22 15:10:00,27.15,27.32,27.07,27.1,76900.0,27.15,27.32,27.07,27.1,76900.0
2009-04-22 15:20:00,27.1,27.16,27.0,27.07,91100.0,27.1,27.16,27.0,27.07,91100.0
2009-04-22 15:30:00,27.06,27.07,26.94,27.02,105500.0,27.06,27.07,26.94,27.02,105500.0
2009-04-22 15:40:00,27.02,27.07,26.81,26.83,113400.0,27.02,27.07,26.81,26.83,113400.0
2009-04-22 15:50:00,26.84,26.94,26.76,26.81,146700.0,26.84,26.94,26.76,26.81,146700.0
2009-04-23 09:30:00,26.0,26.67,25.94,26.01,142500.0,26.0,26.67,25.94,26.01,142500.0
2009-04-23 09:40:00,26.0,26.28,25.94,26.27,138000.0,26.0,26.28,25.94,26.27,138000.0
2009-04-23 09:50:00,26.28,26.31,26.15,26.25,114700.0,26.28,26.31,26.15,26.25,114700.0
2009-04-23 10:00:00,26.25,26.3,26.16,26.22,89700.0,26.25,26.3,26.16,26.22,89700.0
2009-04-23 10:10:00,26.23,26.49,26.22,26.45,67700.0,26.23,26.49,26.22,26.45,67700.0
2009-04-23 10:20:00,26.45,26.66,26.41,26.58,39500.0,26.45,26.66,26.41,26.58,39500.0
2009-04-23 10:30:00,26.58,26.73,26.46,26.62,97600.0,26.58,26.73,26.46,26.62,97600.0
2009-04-23 10:40:00,26.63,26.69,26.5,26.6,55800.0,26.63,26.69,26.5,26.6,55800.0
2009-04-23 10:50:00,26.62,26.66,26.45,26.49,37400.0,26.62,26.66,26.45,26.49,37400.0
2009-04-23 11:00:00,26.48,26.48,26.29,26.34,53100.0,26.48,26.48,26.29,26.34,53100.0
2009-04-23 11:10:00,26.34,26.42,26.27,26.42,45600.0,26.34,26.42,26.27,26.42,45600.0
2009-04-23 11:20:00,26.42,26.51,26.4,26.41,29800.0,26.42,26.51,26.4,26.41,29800.0
2009-04-23 11:30:00,26.4,26.52,26.38,26.48,32400.0,26.4,26.52,26.38,26.48,32400.0
2009-04-23 11:40:00,26.48,26.53,26.45,26.51,18400.0,26.48,26.53,26.45,26.51,18400.0
2009-04-23 11:50:00,26.51,26.56,26.41,26.43,23400.0,26.51,26.56,26.41,26.43,23400.0
2009-04-23 12:00:00,26.43,26.56,26.43,26.53,21000.0,26.43,26.56,26.43,26.53,21000.0
2009-04-23 12:10:00,26.52,26.67,26.52,26.61,50500.0,26.52,26.67,26.52,26.61,50500.0
2009-04-23 12:20:00,26.6,26.67,26.41,26.41,83400.0,26.6,26.67,26.41,26.41,83400.0
2009-04-23 12:30:00,26.41,26.46,26.33,26.45,17100.0,26.41,26.46,26.33,26.45,17100.0
2009-04-23 12:40:00,26.45,26.6,26.45,26.58,28800.0,26.45,26.6,26.45,26.58,28800.0
2009-04-23 12:50:00,26.58,26.66,26.57,26.58,13100.0,26.58,26.66,26.57,26.58,13100.0
2009-04-23 13:00:00,26.58,26.69,26.58,26.67,24100.0,26.58,26.69,26.58,26.67,24100.0
2009-04-23 13:10:00,26.68,26.68,26.53,26.6,16400.0,26.68,26.68,26.53,26.6,16400.0
2009-04-23 13:20:00,26.6,26.65,26.58,26.6,22500.0,26.6,26.65,26.58,26.6,22500.0
2009-04-23 13:30:00,26.6,26.6,26.49,26.49,37200.0,26.6,26.6,26.49,26.49,37200.0
2009-04-23 13:40:00,26.5,26.51,26.41,26.46,32600.0,26.5,26.51,26.41,26.46,32600.0
2009-04-23 13:50:00,26.46,26.49,26.4,26.48,17800.0,26.46,26.49,26.4,26.48,17800.0
2009-04-23 14:00:00,26.49,26.56,26.42,26.5,45900.0,26.49,26.56,26.42,26.5,45900.0
2009-04-23 14:10:00,26.5,26.58,26.45,26.57,28300.0,26.5,26.58,26.45,26.57,28300.0
2009-04-23 14:20:00,26.57,26.61,26.5,26.55,60700.0,26.57,26.61,26.5,26.55,60700.0
2009-04-23 14:30:00,26.56,26.59,26.55,26.58,43500.0,26.56,26.59,26.55,26.58,43500.0
2009-04-23 14:40:00,26.59,26.64,26.54,26.63,80300.0,26.59,26.64,26.54,26.63,80300.0
2009-04-23 14:50:00,26.62,26.7,26.58,26.61,92000.0,26.62,26.7,26.58,26.61,92000.0
2009-04-23 15:00:00,26.6,26.62,26.52,26.57,66000.0,26.6,26.62,26.52,26.57,66000.0
2009-04-23 15:10:00,26.56,26.57,26.36,26.38,51500.0,26.56,26.57,26.36,26.38,51500.0
2009-04-23 15:20:00,26.38,26.55,26.36,26.53,92600.0,26.38,26.55,26.36,26.53,92600.0
2009-04-23 15:30:00,26.52,26.58,26.49,26.51,108100.0,26.52,26.58,26.49,26.51,108100.0
2009-04-23 15:40:00,26.52,26.62,26.49,26.57,87400.0,26.52,26.62,26.49,26.57,87400.0
2009-04-23 15:50:00,26.57,26.66,26.51,26.6,110700.0,26.57,26.66,26.51,26.6,110700.0
2009-04-24 09:30:00,26.48,26.98,26.43,26.72,29800.0,26.48,26.98,26.43,26.72,29800.0
2009-04-24 09:40:00,26.73,26.85,26.46,26.47,39100.0,26.73,26.85,26.46,26.47,39100.0
2009-04-24 09:50:00,26.48,26.74,26.47,26.73,38000.0,26.48,26.74,26.47,26.73,38000.0
2009-04-24 10:00:00,26.74,26.83,26.6,26.73,70000.0,26.74,26.83,26.6,26.73,70000.0
2009-04-24 10:10:00,26.73,26.79,26.66,26.66,24400.0,26.73,26.79,26.66,26.66,24400.0
2009-04-24 10:20:00,26.67,26.69,26.48,26.56,79800.0,26.67,26.69,26.48,26.56,79800.0
2009-04-24 10:30:00,26.54,26.64,26.51,26.63,34000.0,26.54,26.64,26.51,26.63,34000.0
2009-04-24 10:40:00,26.63,26.65,26.45,26.46,79200.0,26.63,26.65,26.45,26.46,79200.0
2009-04-24 10:50:00,26.46,26.59,26.38,26.44,48300.0,26.46,26.59,26.38,26.44,48300.0
2009-04-24 11:00:00,26.47,26.5,26.42,26.46,46400.0,26.47,26.5,26.42,26.46,46400.0
2009-04-24 11:10:00,26.46,26.52,26.45,26.48,28400.0,26.46,26.52,26.45,26.48,28400.0
2009-04-24 11:20:00,26.49,26.55,26.43,26.54,35400.0,26.49,26.55,26.43,26.54,35400.0
2009-04-24 11:30:00,26.55,26.72,26.54,26.71,22400.0,26.55,26.72,26.54,26.71,22400.0
2009-04-24 11:40:00,26.71,26.75,26.66,26.68,18800.0,26.71,26.75,26.66,26.68,18800.0
2009-04-24 11:50:00,26.71,26.84,26.7,26.84,81200.0,26.71,26.84,26.7,26.84,81200.0
2009-04-24 12:00:00,26.84,26.87,26.73,26.81,79900.0,26.84,26.87,26.73,26.81,79900.0
2009-04-24 12:10:00,26.82,26.95,26.8,26.92,31500.0,26.82,26.95,26.8,26.92,31500.0
2009-04-24 12:20:00,26.92,26.94,26.84,26.87,19500.0,26.92,26.94,26.84,26.87,19500.0
2009-04-24 12:30:00,26.87,26.98,26.84,26.98,40700.0,26.87,26.98,26.84,26.98,40700.0
2009-04-24 12:40:00,26.96,26.96,26.77,26.81,30900.0,26.96,26.96,26.77,26.81,30900.0
2009-04-24 12:50:00,26.8,26.92,26.78,26.79,31200.0,26.8,26.92,26.78,26.79,31200.0
2009-04-24 13:00:00,26.81,26.91,26.8,26.91,52100.0,26.81,26.91,26.8,26.91,52100.0
2009-04-24 13:10:00,26.89,26.91,26.84,26.87,42400.0,26.89,26.91,26.84,26.87,42400.0
2009-04-24 13:20:00,26.86,26.92,26.76,26.81,30000.0,26.86,26.92,26.76,26.81,30000.0
2009-04-24 13:30:00,26.8,26.81,26.73,26.75,18900.0,26.8,26.81,26.73,26.75,18900.0
2009-04-24 13:40:00,26.76,26.84,26.74,26.83,40800.0,26.76,26.84,26.74,26.83,40800.0
2009-04-24 13:50:00,26.83,26.9,26.83,26.89,37400.0,26.83,26.9,26.83,26.89,37400.0
2009-04-24 14:00:00,26.9,26.9,26.78,26.78,96200.0,26.9,26.9,26.78,26.78,96200.0
2009-04-24 14:10:00,26.8,26.82,26.65,26.75,46500.0,26.8,26.82,26.65,26.75,46500.0
2009-04-24 14:20:00,26.76,26.9,26.74,26.86,100300.0,26.76,26.9,26.74,26.86,100300.0
2009-04-24 14:30:00,26.87,26.91,26.82,26.9,68000.0,26.87,26.91,26.82,26.9,68000.0
2009-04-24 14:40:00,26.89,26.9,26.79,26.79,60000.0,26.89,26.9,26.79,26.79,60000.0
2009-04-24 14:50:00,26.8,26.9,26.78,26.84,67500.0,26.8,26.9,26.78,26.84,67500.0
2009-04-24 15:00:00,26.85,26.93,26.79,26.9,79200.0,26.85,26.93,26.79,26.9,79200.0
2009-04-24 15:10:00,26.9,27.02,26.88,27.01,87600.0,26.9,27.02,26.88,27.01,87600.0
2009-04-24 15:20:00,27.0,27.08,26.98,27.05,45400.0,27.0,27.08,26.98,27.05,45400.0
2009-04-24 15:30:00,27.05,27.16,27.05,27.15,62900.0,27.05,27.16,27.05,27.15,62900.0
2009-04-24 15:40:00,27.16,27.19,27.03,27.04,60900.0,27.16,27.19,27.03,27.04,60900.0
2009-04-24 15:50:00,27.05,27.3,26.95,27.1,229500.0,27.05,27.3,26.95,27.1,229500.0
2009-04-27 09:30:00,27.36,27.92,27.05,27.9,148600.0,27.36,27.92,27.05,27.9,148600.0
2009-04-27 09:40:00,27.89,28.0,27.84,27.92,231200.0,27.89,28.0,27.84,27.92,231200.0
2009-04-27 09:50:00,27.93,28.15,27.9,28.15,140500.0,27.93,28.15,27.9,28.15,140500.0
2009-04-27 10:00:00,28.18,28.44,28.05,28.38,298300.0,28.18,28.44,28.05,28.38,298300.0
2009-04-27 10:10:00,28.38,28.5,28.25,28.48,107900.0,28.38,28.5,28.25,28.48,107900.0
2009-04-27 10:20:00,28.48,28.6,28.44,28.5,167900.0,28.48,28.6,28.44,28.5,167900.0
2009-04-27 10:30:00,28.46,28.9,28.44,28.79,109700.0,28.46,28.9,28.44,28.79,109700.0
2009-04-27 10:40:00,28.81,29.38,28.79,29.37,276400.0,28.81,29.38,28.79,29.37,276400.0
2009-04-27 10:50:00,29.39,29.39,29.02,29.2,112400.0,29.39,29.39,29.02,29.2,112400.0
2009-04-27 11:00:00,29.22,29.26,29.07,29.17,66300.0,29.22,29.26,29.07,29.17,66300.0
2009-04-27 11:10:00,29.16,29.16,28.83,28.95,81100.0,29.16,29.16,28.83,28.95,81100.0
2009-04-27 11:20:00,28.95,29.03,28.85,28.89,78600.0,28.95,29.03,28.85,28.89,78600.0
2009-04-27 11:30:00,28.87,28.88,28.66,28.77,65600.0,28.87,28.88,28.66,28.77,65600.0
2009-04-27 11:40:00,28.79,28.89,28.73,28.78,58000.0,28.79,28.89,28.73,28.78,58000.0
2009-04-27 11:50:00,28.79,28.82,28.67,28.75,40800.0,28.79,28.82,28.67,28.75,40800.0
2009-04-27 12:00:00,28.75,28.86,28.72,28.86,62800.0,28.75,28.86,28.72,28.86,62800.0
2009-04-27 12:10:00,28.85,28.9,28.79,28.83,48600.0,28.85,28.9,28.79,28.83,48600.0
2009-04-27 12:20:00,28.84,28.86,28.7,28.75,59500.0,28.84,28.86,28.7,28.75,59500.0
2009-04-27 12:30:00,28.76,28.78,28.62,28.75,33100.0,28.76,28.78,28.62,28.75,33100.0
2009-04-27 12:40:00,28.73,28.85,28.7,28.77,46100.0,28.73,28.85,28.7,28.77,46100.0
2009-04-27 12:50:00,28.75,28.76,28.7,28.72,17800.0,28.75,28.76,28.7,28.72,17800.0
2009-04-27 13:00:00,28.73,28.81,28.68,28.8,21800.0,28.73,28.81,28.68,28.8,21800.0
2009-04-27 13:10:00,28.79,28.82,28.73,28.74,40500.0,28.79,28.82,28.73,28.74,40500.0
2009-04-27 13:20:00,28.73,28.76,28.67,28.72,52500.0,28.73,28.76,28.67,28.72,52500.0
2009-04-27 13:30:00,28.73,28.78,28.67,28.78,49800.0,28.73,28.78,28.67,28.78,49800.0
2009-04-27 13:40:00,28.77,28.83,28.77,28.8,49800.0,28.77,28.83,28.77,28.8,49800.0
2009-04-27 13:50:00,28.8,28.89,28.79,28.82,56300.0,28.8,28.89,28.79,28.82,56300.0
2009-04-27 14:00:00,28.84,28.92,28.78,28.84,79900.0,28.84,28.92,28.78,28.84,79900.0
2009-04-27 14:10:00,28.82,28.94,28.8,28.88,67900.0,28.82,28.94,28.8,28.88,67900.0
2009-04-27 14:20:00,28.87,28.89,28.78,28.85,27300.0,28.87,28.89,28.78,28.85,27300.0
2009-04-27 14:30:00,28.85,28.95,28.85,28.93,39600.0,28.85,28.95,28.85,28.93,39600.0
2009-04-27 14:40:00,28.94,29.0,28.91,28.97,87200.0,28.94,29.0,28.91,28.97,87200.0
2009-04-27 14:50:00,28.96,29.01,28.92,28.96,43100.0,28.96,29.01,28.92,28.96,43100.0
2009-04-27 15:00:00,28.96,28.98,28.9,28.96,49100.0,28.96,28.98,28.9,28.96,49100.0
2009-04-27 15:10:00,28.97,29.13,28.96,29.05,103200.0,28.97,29.13,28.96,29.05,103200.0
2009-04-27 15:20:00,29.05,29.06,28.98,29.05,74000.0,29.05,29.06,28.98,29.05,74000.0
2009-04-27 15:30:00,29.07,29.07,28.99,29.0,87600.0,29.07,29.07,28.99,29.0,87600.0
2009-04-27 15:40:00,29.01,29.22,28.99,29.2,153800.0,29.01,29.22,28.99,29.2,153800.0
2009-04-27 15:50:00,29.2,29.2,28.97,29.06,188600.0,29.2,29.2,28.97,29.06,188600.0
2009-04-28 09:30:00,28.85,28.87,28.58,28.71,140000.0,28.85,28.87,28.58,28.71,140000.0
2009-04-28 09:40:00,28.76,30.38,28.69,29.87,473600.0,28.76,30.38,28.69,29.87,473600.0
2009-04-28 09:50:00,29.8,29.98,29.64,29.88,106200.0,29.8,29.98,29.64,29.88,106200.0
2009-04-28 10:00:00,29.84,30.15,29.68,30.04,134100.0,29.84,30.15,29.68,30.04,134100.0
2009-04-28 10:10:00,30.04,30.29,30.0,30.15,230800.0,30.04,30.29,30.0,30.15,230800.0
2009-04-28 10:20:00,30.17,30.57,30.12,30.42,252900.0,30.17,30.57,30.12,30.42,252900.0
2009-04-28 10:30:00,30.4,30.55,30.24,30.3,143400.0,30.4,30.55,30.24,30.3,143400.0
2009-04-28 10:40:00,30.3,30.43,30.17,30.23,122500.0,30.3,30.43,30.17,30.23,122500.0
2009-04-28 10:50:00,30.25,30.41,30.2,30.39,46700.0,30.25,30.41,30.2,30.39,46700.0
2009-04-28 11:00:00,30.38,30.44,30.24,30.25,48200.0,30.38,30.44,30.24,30.25,48200.0
2009-04-28 11:10:00,30.25,30.29,30.24,30.27,130800.0,30.25,30.29,30.24,30.27,130800.0
2009-04-28 11:20:00,30.28,30.52,30.25,30.5,115900.0,30.28,30.52,30.25,30.5,115900.0
2009-04-28 11:30:00,30.51,30.64,30.47,30.52,184900.0,30.51,30.64,30.47,30.52,184900.0
2009-04-28 11:40:00,30.53,30.54,30.5,30.52,63700.0,30.53,30.54,30.5,30.52,63700.0
2009-04-28 11:50:00,30.52,30.83,30.5,30.75,120700.0,30.52,30.83,30.5,30.75,120700.0
2009-04-28 12:00:00,30.76,31.05,30.76,31.04,181600.0,30.76,31.05,30.76,31.04,181600.0
2009-04-28 12:10:00,31.04,31.08,30.77,30.83,186800.0,31.04,31.08,30.77,30.83,186800.0
2009-04-28 12:20:00,30.83,31.02,30.82,30.99,64100.0,30.83,31.02,30.82,30.99,64100.0
2009-04-28 12:30:00,30.99,31.0,30.96,31.0,44300.0,30.99,31.0,30.96,31.0,44300.0
2009-04-28 12:40:00,31.0,31.37,30.99,31.37,146400.0,31.0,31.37,30.99,31.37,146400.0
2009-04-28 12:50:00,31.37,31.42,31.21,31.28,141000.0,31.37,31.42,31.21,31.28,141000.0
2009-04-28 13:00:00,31.28,31.3,31.02,31.09,102800.0,31.28,31.3,31.02,31.09,102800.0
2009-04-28 13:10:00,31.08,31.3,31.02,31.3,73100.0,31.08,31.3,31.02,31.3,73100.0
2009-04-28 13:20:00,31.28,31.3,31.16,31.26,132700.0,31.28,31.3,31.16,31.26,132700.0
2009-04-28 13:30:00,31.26,31.3,31.22,31.29,82800.0,31.26,31.3,31.22,31.29,82800.0
2009-04-28 13:40:00,31.29,31.38,31.24,31.34,75000.0,31.29,31.38,31.24,31.34,75000.0
2009-04-28 13:50:00,31.35,31.36,31.14,31.17,128900.0,31.35,31.36,31.14,31.17,128900.0
2009-04-28 14:00:00,31.18,31.41,31.16,31.36,115500.0,31.18,31.41,31.16,31.36,115500.0
2009-04-28 14:10:00,31.37,31.49,31.27,31.29,85300.0,31.37,31.49,31.27,31.29,85300.0
2009-04-28 14:20:00,31.28,31.44,31.28,31.34,72100.0,31.28,31.44,31.28,31.34,72100.0
2009-04-28 14:30:00,31.34,31.5,31.34,31.49,148700.0,31.34,31.5,31.34,31.49,148700.0
2009-04-28 14:40:00,31.49,31.63,31.47,31.52,126300.0,31.49,31.63,31.47,31.52,126300.0
2009-04-28 14:50:00,31.52,31.57,31.51,31.53,69900.0,31.52,31.57,31.51,31.53,69900.0
2009-04-28 15:00:00,31.53,31.66,31.52,31.64,120000.0,31.53,31.66,31.52,31.64,120000.0
2009-04-28 15:10:00,31.63,31.82,31.6,31.62,206100.0,31.63,31.82,31.6,31.62,206100.0
2009-04-28 15:20:00,31.62,31.77,31.47,31.51,174800.0,31.62,31.77,31.47,31.51,174800.0
2009-04-28 15:30:00,31.5,31.67,31.48,31.62,114600.0,31.5,31.67,31.48,31.62,114600.0
2009-04-28 15:40:00,31.61,31.94,31.58,31.93,292900.0,31.61,31.94,31.58,31.93,292900.0
2009-04-28 15:50:00,31.94,32.2,31.88,31.92,636700.0,31.94,32.2,31.88,31.92,636700.0
2009-04-29 09:30:00,32.26,32.27,31.75,31.86,116100.0,32.26,32.27,31.75,31.86,116100.0
2009-04-29 09:40:00,31.86,31.9,31.62,31.66,82400.0,31.86,31.9,31.62,31.66,82400.0
2009-04-29 09:50:00,31.66,31.74,31.4,31.46,79900.0,31.66,31.74,31.4,31.46,79900.0
2009-04-29 10:00:00,31.46,31.54,31.26,31.45,108700.0,31.46,31.54,31.26,31.45,108700.0
2009-04-29 10:10:00,31.46,31.82,31.4,31.78,58700.0,31.46,31.82,31.4,31.78,58700.0
2009-04-29 10:20:00,31.78,31.89,31.68,31.68,43500.0,31.78,31.89,31.68,31.68,43500.0
2009-04-29 10:30:00,31.69,31.77,31.67,31.75,52600.0,31.69,31.77,31.67,31.75,52600.0
2009-04-29 10:40:00,31.76,31.77,31.63,31.69,60800.0,31.76,31.77,31.63,31.69,60800.0
2009-04-29 10:50:00,31.7,31.77,31.65,31.75,80800.0,31.7,31.77,31.65,31.75,80800.0
2009-04-29 11:00:00,31.75,31.81,31.72,31.74,54600.0,31.75,31.81,31.72,31.74,54600.0
2009-04-29 11:10:00,31.74,31.77,31.72,31.74,37200.0,31.74,31.77,31.72,31.74,37200.0
2009-04-29 11:20:00,31.74,31.94,31.73,31.91,76400.0,31.74,31.94,31.73,31.91,76400.0
2009-04-29 11:30:00,31.91,31.91,31.6,31.72,188500.0,31.91,31.91,31.6,31.72,188500.0
2009-04-29 11:40:00,31.73,31.82,31.73,31.74,43300.0,31.73,31.82,31.73,31.74,43300.0
2009-04-29 11:50:00,31.74,31.9,31.74,31.87,16300.0,31.74,31.9,31.74,31.87,16300.0
2009-04-29 12:00:00,31.88,32.15,31.87,32.13,73800.0,31.88,32.15,31.87,32.13,73800.0
2009-04-29 12:10:00,32.12,32.22,32.11,32.2,39200.0,32.12,32.22,32.11,32.2,39200.0
2009-04-29 12:20:00,32.2,32.21,32.03,32.04,59700.0,32.2,32.21,32.03,32.04,59700.0
2009-04-29 12:30:00,32.04,32.09,32.03,32.03,21400.0,32.04,32.09,32.03,32.03,21400.0
2009-04-29 12:40:00,32.03,32.07,32.0,32.03,25100.0,32.03,32.07,32.0,32.03,25100.0
2009-04-29 12:50:00,32.02,32.15,32.01,32.14,21500.0,32.02,32.15,32.01,32.14,21500.0
2009-04-29 13:00:00,32.16,32.22,32.15,32.17,15900.0,32.16,32.22,32.15,32.17,15900.0
2009-04-29 13:10:00,32.17,32.24,32.15,32.23,61600.0,32.17,32.24,32.15,32.23,61600.0
2009-04-29 13:20:00,32.23,32.35,32.15,32.33,39400.0,32.23,32.35,32.15,32.33,39400.0
2009-04-29 13:30:00,32.32,32.33,32.22,32.26,34500.0,32.32,32.33,32.22,32.26,34500.0
2009-04-29 13:40:00,32.26,32.3,32.18,32.18,33900.0,32.26,32.3,32.18,32.18,33900.0
2009-04-29 13:50:00,32.19,32.2,32.16,32.19,14500.0,32.19,32.2,32.16,32.19,14500.0
2009-04-29 14:00:00,32.18,32.2,32.14,32.16,32100.0,32.18,32.2,32.14,32.16,32100.0
2009-04-29 14:10:00,32.15,32.16,32.03,32.04,60100.0,32.15,32.16,32.03,32.04,60100.0
2009-04-29 14:20:00,32.08,32.14,32.02,32.11,60700.0,32.08,32.14,32.02,32.11,60700.0
2009-04-29 14:30:00,32.12,32.34,32.08,32.31,51100.0,32.12,32.34,32.08,32.31,51100.0
2009-04-29 14:40:00,32.31,32.35,32.17,32.17,51500.0,32.31,32.35,32.17,32.17,51500.0
2009-04-29 14:50:00,32.17,32.2,32.07,32.12,74100.0,32.17,32.2,32.07,32.12,74100.0
2009-04-29 15:00:00,32.12,32.25,32.11,32.2,57100.0,32.12,32.25,32.11,32.2,57100.0
2009-04-29 15:10:00,32.2,32.28,32.16,32.19,52400.0,32.2,32.28,32.16,32.19,52400.0
2009-04-29 15:20:00,32.18,32.2,32.01,32.01,74500.0,32.18,32.2,32.01,32.01,74500.0
2009-04-29 15:30:00,32.0,32.12,31.92,32.12,85800.0,32.0,32.12,31.92,32.12,85800.0
2009-04-29 15:40:00,32.14,32.19,31.99,32.01,112700.0,32.14,32.19,31.99,32.01,112700.0
2009-04-29 15:50:00,32.01,32.15,32.01,32.07,202800.0,32.01,32.15,32.01,32.07,202800.0
2009-04-30 09:30:00,32.74,32.9,31.85,32.07,153700.0,32.74,32.9,31.85,32.07,153700.0
2009-04-30 09:40:00,32.06,32.06,31.85,31.87,90600.0,32.06,32.06,31.85,31.87,90600.0
2009-04-30 09:50:00,31.87,31.87,31.74,31.8,68200.0,31.87,31.87,31.74,31.8,68200.0
2009-04-30 10:00:00,31.8,31.96,31.79,31.92,110600.0,31.8,31.96,31.79,31.92,110600.0
2009-04-30 10:10:00,31.91,31.95,31.52,31.55,134000.0,31.91,31.95,31.52,31.55,134000.0
2009-04-30 10:20:00,31.57,31.57,31.18,31.18,76100.0,31.57,31.57,31.18,31.18,76100.0
2009-04-30 10:30:00,31.19,31.3,31.05,31.21,95800.0,31.19,31.3,31.05,31.21,95800.0
2009-04-30 10:40:00,31.2,31.45,31.2,31.43,34600.0,31.2,31.45,31.2,31.43,34600.0
2009-04-30 10:50:00,31.44,31.58,31.43,31.51,49100.0,31.44,31.58,31.43,31.51,49100.0
2009-04-30 11:00:00,31.52,31.52,31.35,31.4,42300.0,31.52,31.52,31.35,31.4,42300.0
2009-04-30 11:10:00,31.45,31.5,31.45,31.47,17600.0,31.45,31.5,31.45,31.47,17600.0
2009-04-30 11:20:00,31.47,31.49,31.42,31.45,35700.0,31.47,31.49,31.42,31.45,35700.0
2009-04-30 11:30:00,31.45,31.48,31.26,31.26,36100.0,31.45,31.48,31.26,31.26,36100.0
2009-04-30 11:40:00,31.26,31.36,31.25,31.32,26700.0,31.26,31.36,31.25,31.32,26700.0
2009-04-30 11:50:00,31.32,31.35,31.2,31.29,34400.0,31.32,31.35,31.2,31.29,34400.0
2009-04-30 12:00:00,31.29,31.37,31.29,31.3,30100.0,31.29,31.37,31.29,31.3,30100.0
2009-04-30 12:10:00,31.3,31.32,31.23,31.29,36800.0,31.3,31.32,31.23,31.29,36800.0
2009-04-30 12:20:00,31.28,31.42,31.28,31.42,40500.0,31.28,31.42,31.28,31.42,40500.0
2009-04-30 12:30:00,31.43,31.44,31.34,31.38,33900.0,31.43,31.44,31.34,31.38,33900.0
2009-04-30 12:40:00,31.37,31.39,31.22,31.24,38100.0,31.37,31.39,31.22,31.24,38100.0
2009-04-30 12:50:00,31.24,31.33,31.15,31.15,32400.0,31.24,31.33,31.15,31.15,32400.0
2009-04-30 13:00:00,31.16,31.33,31.14,31.22,21000.0,31.16,31.33,31.14,31.22,21000.0
2009-04-30 13:10:00,31.2,31.27,31.1,31.1,28900.0,31.2,31.27,31.1,31.1,28900.0
2009-04-30 13:20:00,31.1,31.13,30.9,30.93,39400.0,31.1,31.13,30.9,30.93,39400.0
2009-04-30 13:30:00,30.92,30.97,30.75,30.8,36000.0,30.92,30.97,30.75,30.8,36000.0
2009-04-30 13:40:00,30.79,30.83,30.75,30.78,46100.0,30.79,30.83,30.75,30.78,46100.0
2009-04-30 13:50:00,30.78,30.81,30.7,30.75,44600.0,30.78,30.81,30.7,30.75,44600.0
2009-04-30 14:00:00,30.73,30.83,30.73,30.78,48900.0,30.73,30.83,30.73,30.78,48900.0
2009-04-30 14:10:00,30.79,30.98,30.72,30.91,86200.0,30.79,30.98,30.72,30.91,86200.0
2009-04-30 14:20:00,30.92,30.98,30.86,30.94,82200.0,30.92,30.98,30.86,30.94,82200.0
2009-04-30 14:30:00,30.96,31.08,30.93,31.04,62900.0,30.96,31.08,30.93,31.04,62900.0
2009-04-30 14:40:00,31.05,31.05,30.98,30.99,65100.0,31.05,31.05,30.98,30.99,65100.0
2009-04-30 14:50:00,31.0,31.02,30.96,30.96,34600.0,31.0,31.02,30.96,30.96,34600.0
2009-04-30 15:00:00,30.97,30.97,30.7,30.72,68700.0,30.97,30.97,30.7,30.72,68700.0
2009-04-30 15:10:00,30.71,30.77,30.55,30.59,83700.0,30.71,30.77,30.55,30.59,83700.0
2009-04-30 15:20:00,30.6,30.65,30.45,30.56,96400.0,30.6,30.65,30.45,30.56,96400.0
2009-04-30 15:30:00,30.56,30.73,30.54,30.73,84600.0,30.56,30.73,30.54,30.73,84600.0
2009-04-30 15:40:00,30.73,30.86,30.7,30.85,77800.0,30.73,30.86,30.7,30.85,77800.0
2009-04-30 15:50:00,30.85,31.07,30.7,30.79,263900.0,30.85,31.07,30.7,30.79,263900.0
2009-05-01 09:30:00,30.83,30.86,30.32,30.43,58900.0,30.83,30.86,30.32,30.43,58900.0
2009-05-01 09:40:00,30.45,30.47,30.36,30.43,52900.0,30.45,30.47,30.36,30.43,52900.0
2009-05-01 09:50:00,30.43,30.46,30.36,30.38,83600.0,30.43,30.46,30.36,30.38,83600.0
2009-05-01 10:00:00,30.38,30.43,30.23,30.23,45000.0,30.38,30.43,30.23,30.23,45000.0
2009-05-01 10:10:00,30.25,30.33,30.21,30.21,19500.0,30.25,30.33,30.21,30.21,19500.0
2009-05-01 10:20:00,30.21,30.4,30.2,30.4,19200.0,30.21,30.4,30.2,30.4,19200.0
2009-05-01 10:30:00,30.4,30.49,30.39,30.41,17100.0,30.4,30.49,30.39,30.41,17100.0
2009-05-01 10:40:00,30.42,30.63,30.39,30.61,15600.0,30.42,30.63,30.39,30.61,15600.0
2009-05-01 10:50:00,30.61,30.61,30.37,30.37,36200.0,30.61,30.61,30.37,30.37,36200.0
2009-05-01 11:00:00,30.37,30.38,30.11,30.12,39700.0,30.37,30.38,30.11,30.12,39700.0
2009-05-01 11:10:00,30.13,30.43,30.12,30.42,26400.0,30.13,30.43,30.12,30.42,26400.0
2009-05-01 11:20:00,30.42,30.42,30.25,30.25,35700.0,30.42,30.42,30.25,30.25,35700.0
2009-05-01 11:30:00,30.23,30.24,30.01,30.03,30300.0,30.23,30.24,30.01,30.03,30300.0
2009-05-01 11:40:00,30.03,30.07,29.96,29.97,44400.0,30.03,30.07,29.96,29.97,44400.0
2009-05-01 11:50:00,29.98,29.98,29.87,29.87,37700.0,29.98,29.98,29.87,29.87,37700.0
2009-05-01 12:00:00,29.87,29.92,29.85,29.88,29300.0,29.87,29.92,29.85,29.88,29300.0
2009-05-01 12:10:00,29.88,29.98,29.87,29.89,72900.0,29.88,29.98,29.87,29.89,72900.0
2009-05-01 12:20:00,29.9,29.95,29.87,29.91,12000.0,29.9,29.95,29.87,29.91,12000.0
2009-05-01 12:30:00,29.92,30.03,29.86,30.0,18800.0,29.92,30.03,29.86,30.0,18800.0
2009-05-01 12:40:00,30.01,30.02,29.92,29.97,17700.0,30.01,30.02,29.92,29.97,17700.0
2009-05-01 12:50:00,29.98,30.01,29.9,29.95,72300.0,29.98,30.01,29.9,29.95,72300.0
2009-05-01 13:00:00,29.96,30.05,29.92,30.05,28700.0,29.96,30.05,29.92,30.05,28700.0
2009-05-01 13:10:00,30.05,30.07,30.02,30.04,23000.0,30.05,30.07,30.02,30.04,23000.0
2009-05-01 13:20:00,30.05,30.09,30.01,30.07,18900.0,30.05,30.09,30.01,30.07,18900.0
2009-05-01 13:30:00,30.07,30.12,30.01,30.12,20800.0,30.07,30.12,30.01,30.12,20800.0
2009-05-01 13:40:00,30.12,30.21,30.06,30.06,36600.0,30.12,30.21,30.06,30.06,36600.0
2009-05-01 13:50:00,30.06,30.08,30.0,30.01,35900.0,30.06,30.08,30.0,30.01,35900.0
2009-05-01 14:00:00,30.01,30.08,30.0,30.0,32100.0,30.01,30.08,30.0,30.0,32100.0
2009-05-01 14:10:00,30.0,30.03,30.0,30.01,45400.0,30.0,30.03,30.0,30.01,45400.0
2009-05-01 14:20:00,30.01,30.08,30.0,30.0,25600.0,30.01,30.08,30.0,30.0,25600.0
2009-05-01 14:30:00,30.0,30.09,30.0,30.06,40100.0,30.0,30.09,30.0,30.06,40100.0
2009-05-01 14:40:00,30.06,30.07,30.0,30.06,27100.0,30.06,30.07,30.0,30.06,27100.0
2009-05-01 14:50:00,30.06,30.07,30.0,30.06,34600.0,30.06,30.07,30.0,30.06,34600.0
2009-05-01 15:00:00,30.07,30.15,30.05,30.1,72100.0,30.07,30.15,30.05,30.1,72100.0
2009-05-01 15:10:00,30.1,30.26,30.06,30.06,89200.0,30.1,30.26,30.06,30.06,89200.0
2009-05-01 15:20:00,30.05,30.07,30.02,30.02,54000.0,30.05,30.07,30.02,30.02,54000.0
2009-05-01 15:30:00,30.02,30.11,30.0,30.05,50200.0,30.02,30.11,30.0,30.05,50200.0
2009-05-01 15:40:00,30.06,30.15,30.06,30.11,64100.0,30.06,30.15,30.06,30.11,64100.0
2009-05-01 15:50:00,30.11,30.25,30.11,30.25,90600.0,30.11,30.25,30.11,30.25,90600.0
2009-05-04 09:30:00,30.5,31.0,30.3,30.53,52700.0,30.5,31.0,30.3,30.53,52700.0
2009-05-04 09:40:00,30.53,30.53,30.14,30.21,31300.0,30.53,30.53,30.14,30.21,31300.0
2009-05-04 09:50:00,30.18,30.21,29.8,29.86,40300.0,30.18,30.21,29.8,29.86,40300.0
2009-05-04 10:00:00,29.85,30.12,29.85,29.98,46300.0,29.85,30.12,29.85,29.98,46300.0
2009-05-04 10:10:00,29.96,30.24,29.92,30.24,28700.0,29.96,30.24,29.92,30.24,28700.0
2009-05-04 10:20:00,30.24,30.45,30.24,30.36,24100.0,30.24,30.45,30.24,30.36,24100.0
2009-05-04 10:30:00,30.35,30.36,30.17,30.19,36900.0,30.35,30.36,30.17,30.19,36900.0
2009-05-04 10:40:00,30.19,30.19,30.09,30.11,20200.0,30.19,30.19,30.09,30.11,20200.0
2009-05-04 10:50:00,30.11,30.11,29.99,30.02,22500.0,30.11,30.11,29.99,30.02,22500.0
2009-05-04 11:00:00,30.0,30.22,30.0,30.15,21100.0,30.0,30.22,30.0,30.15,21100.0
2009-05-04 11:10:00,30.14,30.19,29.91,29.93,50000.0,30.14,30.19,29.91,29.93,50000.0
2009-05-04 11:20:00,29.94,30.08,29.94,30.08,15700.0,29.94,30.08,29.94,30.08,15700.0
2009-05-04 11:30:00,30.09,30.19,30.09,30.15,22300.0,30.09,30.19,30.09,30.15,22300.0
2009-05-04 11:40:00,30.14,30.21,30.08,30.2,25400.0,30.14,30.21,30.08,30.2,25400.0
2009-05-04 11:50:00,30.19,30.21,30.04,30.04,15800.0,30.19,30.21,30.04,30.04,15800.0
2009-05-04 12:00:00,30.04,30.08,30.0,30.02,32800.0,30.04,30.08,30.0,30.02,32800.0
2009-05-04 12:10:00,30.01,30.07,29.99,30.0,35200.0,30.01,30.07,29.99,30.0,35200.0
2009-05-04 12:20:00,30.02,30.1,29.93,29.95,38500.0,30.02,30.1,29.93,29.95,38500.0
2009-05-04 12:30:00,29.95,30.0,29.94,29.95,33000.0,29.95,30.0,29.94,29.95,33000.0
2009-05-04 12:40:00,29.95,30.03,29.94,30.0,35500.0,29.95,30.03,29.94,30.0,35500.0
2009-05-04 12:50:00,30.02,30.03,29.9,29.91,19300.0,30.02,30.03,29.9,29.91,19300.0
2009-05-04 13:00:00,29.9,29.91,29.78,29.8,47800.0,29.9,29.91,29.78,29.8,47800.0
2009-05-04 13:10:00,29.8,29.81,29.78,29.8,31000.0,29.8,29.81,29.78,29.8,31000.0
2009-05-04 13:20:00,29.81,29.88,29.8,29.87,32000.0,29.81,29.88,29.8,29.87,32000.0
2009-05-04 13:30:00,29.87,29.87,29.84,29.84,24400.0,29.87,29.87,29.84,29.84,24400.0
2009-05-04 13:40:00,29.85,29.92,29.84,29.9,40700.0,29.85,29.92,29.84,29.9,40700.0
2009-05-04 13:50:00,29.9,29.96,29.89,29.96,45400.0,29.9,29.96,29.89,29.96,45400.0
2009-05-04 14:00:00,29.97,30.01,29.93,29.97,31600.0,29.97,30.01,29.93,29.97,31600.0
2009-05-04 14:10:00,29.98,30.03,29.97,29.99,35800.0,29.98,30.03,29.97,29.99,35800.0
2009-05-04 14:20:00,30.0,30.11,29.98,30.09,19700.0,30.0,30.11,29.98,30.09,19700.0
2009-05-04 14:30:00,30.1,30.2,30.07,30.15,30200.0,30.1,30.2,30.07,30.15,30200.0
2009-05-04 14:40:00,30.15,30.23,30.13,30.2,39300.0,30.15,30.23,30.13,30.2,39300.0
2009-05-04 14:50:00,30.21,30.27,30.19,30.23,43500.0,30.21,30.27,30.19,30.23,43500.0
2009-05-04 15:00:00,30.24,30.31,30.16,30.28,43000.0,30.24,30.31,30.16,30.28,43000.0
2009-05-04 15:10:00,30.29,30.4,30.27,30.4,61100.0,30.29,30.4,30.27,30.4,61100.0
2009-05-04 15:20:00,30.39,30.41,30.24,30.3,41800.0,30.39,30.41,30.24,30.3,41800.0
2009-05-04 15:30:00,30.3,30.34,30.23,30.31,36700.0,30.3,30.34,30.23,30.31,36700.0
2009-05-04 15:40:00,30.32,30.41,30.3,30.35,52300.0,30.32,30.41,30.3,30.35,52300.0
2009-05-04 15:50:00,30.36,30.63,30.36,30.59,119000.0,30.36,30.63,30.36,30.59,119000.0
2009-05-05 09:30:00,30.6,30.6,29.95,29.95,45100.0,30.6,30.6,29.95,29.95,45100.0
2009-05-05 09:40:00,29.97,29.97,29.72,29.82,81500.0,29.97,29.97,29.72,29.82,81500.0
2009-05-05 09:50:00,29.83,29.94,29.79,29.87,50900.0,29.83,29.94,29.79,29.87,50900.0
2009-05-05 10:00:00,29.89,29.9,29.68,29.71,60000.0,29.89,29.9,29.68,29.71,60000.0
2009-05-05 10:10:00,29.73,30.02,29.71,30.01,30400.0,29.73,30.02,29.71,30.01,30400.0
2009-05-05 10:20:00,30.0,30.02,29.89,29.98,24700.0,30.0,30.02,29.89,29.98,24700.0
2009-05-05 10:30:00,29.96,30.01,29.91,29.98,29400.0,29.96,30.01,29.91,29.98,29400.0
2009-05-05 10:40:00,29.98,30.01,29.93,29.93,18600.0,29.98,30.01,29.93,29.93,18600.0
2009-05-05 10:50:00,29.93,29.95,29.7,29.75,17000.0,29.93,29.95,29.7,29.75,17000.0
2009-05-05 11:00:00,29.74,29.74,29.65,29.7,32800.0,29.74,29.74,29.65,29.7,32800.0
2009-05-05 11:10:00,29.69,29.73,29.66,29.72,27900.0,29.69,29.73,29.66,29.72,27900.0
2009-05-05 11:20:00,29.71,29.75,29.63,29.74,34100.0,29.71,29.75,29.63,29.74,34100.0
2009-05-05 11:30:00,29.74,29.9,29.74,29.82,42900.0,29.74,29.9,29.74,29.82,42900.0
2009-05-05 11:40:00,29.83,29.83,29.76,29.78,21500.0,29.83,29.83,29.76,29.78,21500.0
2009-05-05 11:50:00,29.78,29.86,29.76,29.85,21800.0,29.78,29.86,29.76,29.85,21800.0
2009-05-05 12:00:00,29.86,29.92,29.82,29.89,16200.0,29.86,29.92,29.82,29.89,16200.0
2009-05-05 12:10:00,29.9,29.98,29.87,29.98,11100.0,29.9,29.98,29.87,29.98,11100.0
2009-05-05 12:20:00,29.98,30.01,29.92,30.0,19600.0,29.98,30.01,29.92,30.0,19600.0
2009-05-05 12:30:00,30.0,30.05,29.96,30.02,21300.0,30.0,30.05,29.96,30.02,21300.0
2009-05-05 12:40:00,30.05,30.08,30.0,30.04,17900.0,30.05,30.08,30.0,30.04,17900.0
2009-05-05 12:50:00,30.04,30.05,29.99,29.99,18200.0,30.04,30.05,29.99,29.99,18200.0
2009-05-05 13:00:00,29.99,30.01,29.93,29.95,21900.0,29.99,30.01,29.93,29.95,21900.0
2009-05-05 13:10:00,29.95,29.95,29.85,29.85,20300.0,29.95,29.95,29.85,29.85,20300.0
2009-05-05 13:20:00,29.86,29.88,29.8,29.83,30700.0,29.86,29.88,29.8,29.83,30700.0
2009-05-05 13:30:00,29.83,29.91,29.83,29.88,16400.0,29.83,29.91,29.83,29.88,16400.0
2009-05-05 13:40:00,29.89,29.94,29.87,29.94,23300.0,29.89,29.94,29.87,29.94,23300.0
2009-05-05 13:50:00,29.94,29.97,29.92,29.93,25200.0,29.94,29.97,29.92,29.93,25200.0
2009-05-05 14:00:00,29.92,30.0,29.9,29.99,24700.0,29.92,30.0,29.9,29.99,24700.0
2009-05-05 14:10:00,30.0,30.06,29.99,30.02,39700.0,30.0,30.06,29.99,30.02,39700.0
2009-05-05 14:20:00,30.02,30.04,29.74,29.74,36100.0,30.02,30.04,29.74,29.74,36100.0
2009-05-05 14:30:00,29.73,29.84,29.71,29.82,39200.0,29.73,29.84,29.71,29.82,39200.0
2009-05-05 14:40:00,29.81,29.93,29.78,29.91,24000.0,29.81,29.93,29.78,29.91,24000.0
2009-05-05 14:50:00,29.93,30.07,29.91,30.0,32300.0,29.93,30.07,29.91,30.0,32300.0
2009-05-05 15:00:00,29.99,30.11,29.97,30.11,33600.0,29.99,30.11,29.97,30.11,33600.0
2009-05-05 15:10:00,30.09,30.13,30.01,30.07,24600.0,30.09,30.13,30.01,30.07,24600.0
2009-05-05 15:20:00,30.07,30.18,30.01,30.13,38800.0,30.07,30.18,30.01,30.13,38800.0
2009-05-05 15:30:00,30.14,30.3,30.12,30.28,73900.0,30.14,30.3,30.12,30.28,73900.0
2009-05-05 15:40:00,30.27,30.29,30.11,30.13,58700.0,30.27,30.29,30.11,30.13,58700.0
2009-05-05 15:50:00,30.14,30.19,30.05,30.19,86000.0,30.14,30.19,30.05,30.19,86000.0
2009-05-06 09:30:00,30.22,30.32,29.95,30.17,79200.0,30.22,30.32,29.95,30.17,79200.0
2009-05-06 09:40:00,30.16,30.28,30.06,30.09,32600.0,30.16,30.28,30.06,30.09,32600.0
2009-05-06 09:50:00,30.09,30.09,29.77,29.78,31300.0,30.09,30.09,29.77,29.78,31300.0
2009-05-06 10:00:00,29.75,29.76,29.36,29.43,50400.0,29.75,29.76,29.36,29.43,50400.0
2009-05-06 10:10:00,29.44,29.45,29.0,29.01,121600.0,29.44,29.45,29.0,29.01,121600.0
2009-05-06 10:20:00,29.02,29.02,28.69,28.69,67000.0,29.02,29.02,28.69,28.69,67000.0
2009-05-06 10:30:00,28.69,28.9,28.68,28.83,80000.0,28.69,28.9,28.68,28.83,80000.0
2009-05-06 10:40:00,28.85,28.91,28.73,28.85,91300.0,28.85,28.91,28.73,28.85,91300.0
2009-05-06 10:50:00,28.85,28.96,28.85,28.9,48800.0,28.85,28.96,28.85,28.9,48800.0
2009-05-06 11:00:00,28.89,28.98,28.85,28.85,30800.0,28.89,28.98,28.85,28.85,30800.0
2009-05-06 11:10:00,28.89,29.02,28.85,28.89,27000.0,28.89,29.02,28.85,28.89,27000.0
2009-05-06 11:20:00,28.89,28.89,28.79,28.89,18600.0,28.89,28.89,28.79,28.89,18600.0
2009-05-06 11:30:00,28.89,29.12,28.88,29.08,35400.0,28.89,29.12,28.88,29.08,35400.0
2009-05-06 11:40:00,29.07,29.22,29.07,29.16,48800.0,29.07,29.22,29.07,29.16,48800.0
2009-05-06 11:50:00,29.18,29.28,29.15,29.21,32300.0,29.18,29.28,29.15,29.21,32300.0
2009-05-06 12:00:00,29.21,29.21,29.07,29.08,18400.0,29.21,29.21,29.07,29.08,18400.0
2009-05-06 12:10:00,29.06,29.15,29.04,29.08,28300.0,29.06,29.15,29.04,29.08,28300.0
2009-05-06 12:20:00,29.09,29.14,29.09,29.14,11000.0,29.09,29.14,29.09,29.14,11000.0
2009-05-06 12:30:00,29.13,29.14,29.06,29.08,10800.0,29.13,29.14,29.06,29.08,10800.0
2009-05-06 12:40:00,29.06,29.1,29.04,29.04,12300.0,29.06,29.1,29.04,29.04,12300.0
2009-05-06 12:50:00,29.05,29.1,28.95,29.01,21300.0,29.05,29.1,28.95,29.01,21300.0
2009-05-06 13:00:00,28.99,29.05,28.82,28.84,28700.0,28.99,29.05,28.82,28.84,28700.0
2009-05-06 13:10:00,28.83,28.92,28.83,28.92,15200.0,28.83,28.92,28.83,28.92,15200.0
2009-05-06 13:20:00,28.92,28.97,28.81,28.82,21000.0,28.92,28.97,28.81,28.82,21000.0
2009-05-06 13:30:00,28.81,28.95,28.78,28.95,19900.0,28.81,28.95,28.78,28.95,19900.0
2009-05-06 13:40:00,28.94,28.97,28.88,28.95,16900.0,28.94,28.97,28.88,28.95,16900.0
2009-05-06 13:50:00,28.97,29.16,28.96,29.16,18500.0,28.97,29.16,28.96,29.16,18500.0
2009-05-06 14:00:00,29.16,29.22,29.06,29.07,53700.0,29.16,29.22,29.06,29.07,53700.0
2009-05-06 14:10:00,29.08,29.11,29.06,29.09,21200.0,29.08,29.11,29.06,29.09,21200.0
2009-05-06 14:20:00,29.09,29.21,29.09,29.21,56200.0,29.09,29.21,29.09,29.21,56200.0
2009-05-06 14:30:00,29.2,29.3,29.2,29.25,51500.0,29.2,29.3,29.2,29.25,51500.0
2009-05-06 14:40:00,29.25,29.25,28.97,29.04,66300.0,29.25,29.25,28.97,29.04,66300.0
2009-05-06 14:50:00,29.06,29.13,29.04,29.06,26700.0,29.06,29.13,29.04,29.06,26700.0
2009-05-06 15:00:00,29.08,29.17,29.05,29.14,37400.0,29.08,29.17,29.05,29.14,37400.0
2009-05-06 15:10:00,29.15,29.17,29.07,29.13,33100.0,29.15,29.17,29.07,29.13,33100.0
2009-05-06 15:20:00,29.13,29.16,28.98,29.05,60500.0,29.13,29.16,28.98,29.05,60500.0
2009-05-06 15:30:00,29.06,29.06,28.71,28.73,102900.0,29.06,29.06,28.71,28.73,102900.0
2009-05-06 15:40:00,28.74,28.85,28.67,28.85,111700.0,28.74,28.85,28.67,28.85,111700.0
2009-05-06 15:50:00,28.85,28.89,28.79,28.79,270900.0,28.85,28.89,28.79,28.79,270900.0
2009-05-07 09:30:00,28.92,29.14,28.65,29.05,70600.0,28.92,29.14,28.65,29.05,70600.0
2009-05-07 09:40:00,29.05,29.07,28.78,28.78,40000.0,29.05,29.07,28.78,28.78,40000.0
2009-05-07 09:50:00,28.77,28.94,28.77,28.77,128500.0,28.77,28.94,28.77,28.77,128500.0
2009-05-07 10:00:00,28.78,28.83,28.57,28.72,71200.0,28.78,28.83,28.57,28.72,71200.0
2009-05-07 10:10:00,28.72,28.81,28.57,28.78,50200.0,28.72,28.81,28.57,28.78,50200.0
2009-05-07 10:20:00,28.78,28.86,28.73,28.82,71200.0,28.78,28.86,28.73,28.82,71200.0
2009-05-07 10:30:00,28.83,28.93,28.77,28.8,56300.0,28.83,28.93,28.77,28.8,56300.0
2009-05-07 10:40:00,28.8,28.96,28.77,28.95,41500.0,28.8,28.96,28.77,28.95,41500.0
2009-05-07 10:50:00,28.96,28.96,28.87,28.87,42400.0,28.96,28.96,28.87,28.87,42400.0
2009-05-07 11:00:00,28.88,29.02,28.85,29.0,41700.0,28.88,29.02,28.85,29.0,41700.0
2009-05-07 11:10:00,29.0,29.04,28.92,28.97,55300.0,29.0,29.04,28.92,28.97,55300.0
2009-05-07 11:20:00,28.98,29.02,28.9,28.97,45800.0,28.98,29.02,28.9,28.97,45800.0
2009-05-07 11:30:00,28.97,29.16,28.96,29.13,60500.0,28.97,29.16,28.96,29.13,60500.0
2009-05-07 11:40:00,29.15,29.17,29.13,29.13,40900.0,29.15,29.17,29.13,29.13,40900.0
2009-05-07 11:50:00,29.12,29.26,29.12,29.18,20200.0,29.12,29.26,29.12,29.18,20200.0
2009-05-07 12:00:00,29.18,29.18,29.02,29.11,21000.0,29.18,29.18,29.02,29.11,21000.0
2009-05-07 12:10:00,29.11,29.12,29.05,29.09,23900.0,29.11,29.12,29.05,29.09,23900.0
2009-05-07 12:20:00,29.08,29.11,29.05,29.05,18600.0,29.08,29.11,29.05,29.05,18600.0
2009-05-07 12:30:00,29.05,29.15,29.05,29.09,19200.0,29.05,29.15,29.05,29.09,19200.0
2009-05-07 12:40:00,29.07,29.2,29.07,29.2,18200.0,29.07,29.2,29.07,29.2,18200.0
2009-05-07 12:50:00,29.2,29.25,29.15,29.25,18100.0,29.2,29.25,29.15,29.25,18100.0
2009-05-07 13:00:00,29.25,29.26,29.11,29.12,65200.0,29.25,29.26,29.11,29.12,65200.0
2009-05-07 13:10:00,29.12,29.14,29.02,29.03,24100.0,29.12,29.14,29.02,29.03,24100.0
2009-05-07 13:20:00,29.02,29.09,29.02,29.06,20000.0,29.02,29.09,29.02,29.06,20000.0
2009-05-07 13:30:00,29.06,29.1,28.84,28.84,44500.0,29.06,29.1,28.84,28.84,44500.0
2009-05-07 13:40:00,28.82,28.82,28.72,28.78,34100.0,28.82,28.82,28.72,28.78,34100.0
2009-05-07 13:50:00,28.78,28.86,28.78,28.85,37700.0,28.78,28.86,28.78,28.85,37700.0
2009-05-07 14:00:00,28.86,28.93,28.85,28.88,35300.0,28.86,28.93,28.85,28.88,35300.0
2009-05-07 14:10:00,28.88,28.89,28.77,28.83,25100.0,28.88,28.89,28.77,28.83,25100.0
2009-05-07 14:20:00,28.83,28.87,28.81,28.86,21800.0,28.83,28.87,28.81,28.86,21800.0
2009-05-07 14:30:00,28.84,28.86,28.76,28.78,32000.0,28.84,28.86,28.76,28.78,32000.0
2009-05-07 14:40:00,28.77,28.78,28.68,28.78,28800.0,28.77,28.78,28.68,28.78,28800.0
2009-05-07 14:50:00,28.79,28.9,28.76,28.9,98800.0,28.79,28.9,28.76,28.9,98800.0
2009-05-07 15:00:00,28.9,29.04,28.88,28.97,68200.0,28.9,29.04,28.88,28.97,68200.0
2009-05-07 15:10:00,28.97,29.0,28.9,28.97,28200.0,28.97,29.0,28.9,28.97,28200.0
2009-05-07 15:20:00,29.0,29.08,28.97,29.04,47100.0,29.0,29.08,28.97,29.04,47100.0
2009-05-07 15:30:00,29.04,29.04,28.74,28.93,49600.0,29.04,29.04,28.74,28.93,49600.0
2009-05-07 15:40:00,28.92,29.07,28.91,29.05,58300.0,28.92,29.07,28.91,29.05,58300.0
2009-05-07 15:50:00,29.06,29.2,28.96,29.08,118100.0,29.06,29.2,28.96,29.08,118100.0
2009-05-08 09:30:00,29.24,29.55,28.89,29.53,79500.0,29.24,29.55,28.89,29.53,79500.0
2009-05-08 09:40:00,29.47,29.8,29.39,29.68,59600.0,29.47,29.8,29.39,29.68,59600.0
2009-05-08 09:50:00,29.68,29.94,29.59,29.62,149000.0,29.68,29.94,29.59,29.62,149000.0
2009-05-08 10:00:00,29.64,29.74,29.54,29.62,59100.0,29.64,29.74,29.54,29.62,59100.0
2009-05-08 10:10:00,29.62,29.73,29.39,29.55,68200.0,29.62,29.73,29.39,29.55,68200.0
2009-05-08 10:20:00,29.56,29.56,29.4,29.47,36200.0,29.56,29.56,29.4,29.47,36200.0
2009-05-08 10:30:00,29.49,29.5,29.4,29.5,48900.0,29.49,29.5,29.4,29.5,48900.0
2009-05-08 10:40:00,29.49,29.54,29.48,29.5,51700.0,29.49,29.54,29.48,29.5,51700.0
2009-05-08 10:50:00,29.51,29.53,29.45,29.49,105800.0,29.51,29.53,29.45,29.49,105800.0
2009-05-08 11:00:00,29.48,29.57,29.45,29.5,41700.0,29.48,29.57,29.45,29.5,41700.0
2009-05-08 11:10:00,29.51,29.55,29.46,29.54,25800.0,29.51,29.55,29.46,29.54,25800.0
2009-05-08 11:20:00,29.54,29.54,29.36,29.43,30700.0,29.54,29.54,29.36,29.43,30700.0
2009-05-08 11:30:00,29.43,29.53,29.43,29.5,56300.0,29.43,29.53,29.43,29.5,56300.0
2009-05-08 11:40:00,29.5,29.57,29.5,29.55,36100.0,29.5,29.57,29.5,29.55,36100.0
2009-05-08 11:50:00,29.56,29.68,29.55,29.68,23000.0,29.56,29.68,29.55,29.68,23000.0
2009-05-08 12:00:00,29.68,29.75,29.62,29.7,20900.0,29.68,29.75,29.62,29.7,20900.0
2009-05-08 12:10:00,29.71,29.84,29.71,29.8,31900.0,29.71,29.84,29.71,29.8,31900.0
2009-05-08 12:20:00,29.81,29.81,29.72,29.75,23800.0,29.81,29.81,29.72,29.75,23800.0
2009-05-08 12:30:00,29.74,29.77,29.62,29.7,25800.0,29.74,29.77,29.62,29.7,25800.0
2009-05-08 12:40:00,29.7,29.79,29.68,29.68,16600.0,29.7,29.79,29.68,29.68,16600.0
2009-05-08 12:50:00,29.68,29.88,29.67,29.88,29400.0,29.68,29.88,29.67,29.88,29400.0
2009-05-08 13:00:00,29.88,29.93,29.86,29.91,35600.0,29.88,29.93,29.86,29.91,35600.0
2009-05-08 13:10:00,29.9,29.99,29.88,29.95,45000.0,29.9,29.99,29.88,29.95,45000.0
2009-05-08 13:20:00,29.95,30.0,29.85,29.89,18000.0,29.95,30.0,29.85,29.89,18000.0
2009-05-08 13:30:00,29.89,29.89,29.76,29.76,30200.0,29.89,29.89,29.76,29.76,30200.0
2009-05-08 13:40:00,29.76,29.87,29.7,29.83,46700.0,29.76,29.87,29.7,29.83,46700.0
2009-05-08 13:50:00,29.85,29.86,29.77,29.79,21200.0,29.85,29.86,29.77,29.79,21200.0
2009-05-08 14:00:00,29.78,29.89,29.78,29.87,27800.0,29.78,29.89,29.78,29.87,27800.0
2009-05-08 14:10:00,29.87,30.05,29.87,30.04,48600.0,29.87,30.05,29.87,30.04,48600.0
2009-05-08 14:20:00,30.05,30.17,30.04,30.16,69500.0,30.05,30.17,30.04,30.16,69500.0
2009-05-08 14:30:00,30.16,30.43,30.16,30.39,100300.0,30.16,30.43,30.16,30.39,100300.0
2009-05-08 14:40:00,30.39,30.65,30.39,30.62,98300.0,30.39,30.65,30.39,30.62,98300.0
2009-05-08 14:50:00,30.62,30.64,30.52,30.54,51300.0,30.62,30.64,30.52,30.54,51300.0
2009-05-08 15:00:00,30.55,30.58,30.33,30.42,53000.0,30.55,30.58,30.33,30.42,53000.0
2009-05-08 15:10:00,30.42,30.45,30.38,30.4,61800.0,30.42,30.45,30.38,30.4,61800.0
2009-05-08 15:20:00,30.41,30.51,30.38,30.5,65700.0,30.41,30.51,30.38,30.5,65700.0
2009-05-08 15:30:00,30.51,30.52,30.33,30.37,77100.0,30.51,30.52,30.33,30.37,77100.0
2009-05-08 15:40:00,30.36,30.43,30.32,30.41,99200.0,30.36,30.43,30.32,30.41,99200.0
2009-05-08 15:50:00,30.42,30.6,30.29,30.38,198500.0,30.42,30.6,30.29,30.38,198500.0
2009-05-11 09:30:00,30.02,30.22,29.63,29.96,55500.0,30.02,30.22,29.63,29.96,55500.0
2009-05-11 09:40:00,29.96,30.04,29.65,29.74,70600.0,29.96,30.04,29.65,29.74,70600.0
2009-05-11 09:50:00,29.74,30.01,29.71,30.0,137800.0,29.74,30.01,29.71,30.0,137800.0
2009-05-11 10:00:00,29.99,30.04,29.95,29.99,111100.0,29.99,30.04,29.95,29.99,111100.0
2009-05-11 10:10:00,29.99,30.27,29.96,30.25,72600.0,29.99,30.27,29.96,30.25,72600.0
2009-05-11 10:20:00,30.25,30.27,30.21,30.27,61100.0,30.25,30.27,30.21,30.27,61100.0
2009-05-11 10:30:00,30.26,30.47,30.26,30.41,63200.0,30.26,30.47,30.26,30.41,63200.0
2009-05-11 10:40:00,30.4,30.47,30.39,30.43,43500.0,30.4,30.47,30.39,30.43,43500.0
2009-05-11 10:50:00,30.44,30.46,30.4,30.44,28800.0,30.44,30.46,30.4,30.44,28800.0
2009-05-11 11:00:00,30.43,30.46,30.35,30.4,47300.0,30.43,30.46,30.35,30.4,47300.0
2009-05-11 11:10:00,30.4,30.44,30.38,30.42,53500.0,30.4,30.44,30.38,30.42,53500.0
2009-05-11 11:20:00,30.42,30.43,30.36,30.4,25000.0,30.42,30.43,30.36,30.4,25000.0
2009-05-11 11:30:00,30.39,30.39,30.26,30.35,37600.0,30.39,30.39,30.26,30.35,37600.0
2009-05-11 11:40:00,30.35,30.38,30.3,30.32,24800.0,30.35,30.38,30.3,30.32,24800.0
2009-05-11 11:50:00,30.3,30.37,30.23,30.32,20000.0,30.3,30.37,30.23,30.32,20000.0
2009-05-11 12:00:00,30.32,30.39,30.29,30.36,18900.0,30.32,30.39,30.29,30.36,18900.0
2009-05-11 12:10:00,30.38,30.41,30.33,30.39,27100.0,30.38,30.41,30.33,30.39,27100.0
2009-05-11 12:20:00,30.39,30.4,30.32,30.38,17300.0,30.39,30.4,30.32,30.38,17300.0
2009-05-11 12:30:00,30.37,30.45,30.37,30.45,19400.0,30.37,30.45,30.37,30.45,19400.0
2009-05-11 12:40:00,30.44,30.46,30.39,30.39,24000.0,30.44,30.46,30.39,30.39,24000.0
2009-05-11 12:50:00,30.39,30.46,30.39,30.45,27900.0,30.39,30.46,30.39,30.45,27900.0
2009-05-11 13:00:00,30.44,30.47,30.36,30.45,22100.0,30.44,30.47,30.36,30.45,22100.0
2009-05-11 13:10:00,30.45,30.64,30.45,30.53,67400.0,30.45,30.64,30.45,30.53,67400.0
2009-05-11 13:20:00,30.53,30.56,30.49,30.56,24100.0,30.53,30.56,30.49,30.56,24100.0
2009-05-11 13:30:00,30.57,30.68,30.54,30.67,31700.0,30.57,30.68,30.54,30.67,31700.0
2009-05-11 13:40:00,30.65,30.7,30.61,30.69,21600.0,30.65,30.7,30.61,30.69,21600.0
2009-05-11 13:50:00,30.71,30.72,30.55,30.57,27300.0,30.71,30.72,30.55,30.57,27300.0
2009-05-11 14:00:00,30.58,30.61,30.54,30.56,26300.0,30.58,30.61,30.54,30.56,26300.0
2009-05-11 14:10:00,30.55,30.62,30.55,30.59,24800.0,30.55,30.62,30.55,30.59,24800.0
2009-05-11 14:20:00,30.58,30.59,30.54,30.58,31200.0,30.58,30.59,30.54,30.58,31200.0
2009-05-11 14:30:00,30.56,30.6,30.54,30.55,32000.0,30.56,30.6,30.54,30.55,32000.0
2009-05-11 14:40:00,30.56,30.66,30.55,30.65,38700.0,30.56,30.66,30.55,30.65,38700.0
2009-05-11 14:50:00,30.65,30.67,30.61,30.63,26200.0,30.65,30.67,30.61,30.63,26200.0
2009-05-11 15:00:00,30.63,30.65,30.57,30.6,26200.0,30.63,30.65,30.57,30.6,26200.0
2009-05-11 15:10:00,30.61,30.64,30.58,30.62,32000.0,30.61,30.64,30.58,30.62,32000.0
2009-05-11 15:20:00,30.61,30.63,30.5,30.55,29300.0,30.61,30.63,30.5,30.55,29300.0
2009-05-11 15:30:00,30.55,30.57,30.51,30.51,42100.0,30.55,30.57,30.51,30.51,42100.0
2009-05-11 15:40:00,30.51,30.58,30.51,30.56,113800.0,30.51,30.58,30.51,30.56,113800.0
2009-05-11 15:50:00,30.56,30.95,30.48,30.66,248700.0,30.56,30.95,30.48,30.66,248700.0
2009-05-12 09:30:00,30.98,31.05,30.5,30.52,74700.0,30.98,31.05,30.5,30.52,74700.0
2009-05-12 09:40:00,30.51,30.51,30.22,30.28,47000.0,30.51,30.51,30.22,30.28,47000.0
2009-05-12 09:50:00,30.3,30.3,30.15,30.17,49600.0,30.3,30.3,30.15,30.17,49600.0
2009-05-12 10:00:00,30.18,30.22,30.08,30.15,35600.0,30.18,30.22,30.08,30.15,35600.0
2009-05-12 10:10:00,30.13,30.19,29.98,30.09,28100.0,30.13,30.19,29.98,30.09,28100.0
2009-05-12 10:20:00,30.11,30.3,30.05,30.22,44500.0,30.11,30.3,30.05,30.22,44500.0
2009-05-12 10:30:00,30.22,30.33,30.19,30.3,37500.0,30.22,30.33,30.19,30.3,37500.0
2009-05-12 10:40:00,30.3,30.46,30.28,30.44,32100.0,30.3,30.46,30.28,30.44,32100.0
2009-05-12 10:50:00,30.45,30.45,30.3,30.39,23800.0,30.45,30.45,30.3,30.39,23800.0
2009-05-12 11:00:00,30.37,30.43,30.35,30.36,19400.0,30.37,30.43,30.35,30.36,19400.0
2009-05-12 11:10:00,30.39,30.41,30.24,30.25,25300.0,30.39,30.41,30.24,30.25,25300.0
2009-05-12 11:20:00,30.24,30.33,30.2,30.26,21700.0,30.24,30.33,30.2,30.26,21700.0
2009-05-12 11:30:00,30.25,30.3,30.16,30.17,22100.0,30.25,30.3,30.16,30.17,22100.0
2009-05-12 11:40:00,30.16,30.19,30.03,30.03,18700.0,30.16,30.19,30.03,30.03,18700.0
2009-05-12 11:50:00,30.03,30.09,30.0,30.08,14000.0,30.03,30.09,30.0,30.08,14000.0
2009-05-12 12:00:00,30.09,30.09,29.92,29.92,20900.0,30.09,30.09,29.92,29.92,20900.0
2009-05-12 12:10:00,29.92,29.94,29.85,29.88,28400.0,29.92,29.94,29.85,29.88,28400.0
2009-05-12 12:20:00,29.87,29.99,29.85,29.99,16500.0,29.87,29.99,29.85,29.99,16500.0
2009-05-12 12:30:00,29.99,30.0,29.94,29.98,7900.0,29.99,30.0,29.94,29.98,7900.0
2009-05-12 12:40:00,29.97,29.97,29.89,29.93,8200.0,29.97,29.97,29.89,29.93,8200.0
2009-05-12 12:50:00,29.92,29.92,29.83,29.83,21800.0,29.92,29.92,29.83,29.83,21800.0
2009-05-12 13:00:00,29.84,29.86,29.81,29.83,15000.0,29.84,29.86,29.81,29.83,15000.0
2009-05-12 13:10:00,29.83,29.83,29.74,29.8,25200.0,29.83,29.83,29.74,29.8,25200.0
2009-05-12 13:20:00,29.81,29.85,29.79,29.79,25000.0,29.81,29.85,29.79,29.79,25000.0
2009-05-12 13:30:00,29.78,29.81,29.71,29.72,24200.0,29.78,29.81,29.71,29.72,24200.0
2009-05-12 13:40:00,29.73,29.91,29.73,29.91,29800.0,29.73,29.91,29.73,29.91,29800.0
2009-05-12 13:50:00,29.9,29.92,29.82,29.83,11700.0,29.9,29.92,29.82,29.83,11700.0
2009-05-12 14:00:00,29.83,29.91,29.8,29.87,20200.0,29.83,29.91,29.8,29.87,20200.0
2009-05-12 14:10:00,29.87,29.88,29.75,29.79,24200.0,29.87,29.88,29.75,29.79,24200.0
2009-05-12 14:20:00,29.78,29.81,29.71,29.75,100900.0,29.78,29.81,29.71,29.75,100900.0
2009-05-12 14:30:00,29.73,29.8,29.72,29.78,37000.0,29.73,29.8,29.72,29.78,37000.0
2009-05-12 14:40:00,29.79,29.85,29.76,29.82,38900.0,29.79,29.85,29.76,29.82,38900.0
2009-05-12 14:50:00,29.84,30.06,29.81,29.98,44500.0,29.84,30.06,29.81,29.98,44500.0
2009-05-12 15:00:00,30.0,30.07,29.97,30.02,44200.0,30.0,30.07,29.97,30.02,44200.0
2009-05-12 15:10:00,30.02,30.04,29.94,30.0,33600.0,30.02,30.04,29.94,30.0,33600.0
2009-05-12 15:20:00,30.01,30.17,29.94,30.08,36900.0,30.01,30.17,29.94,30.08,36900.0
2009-05-12 15:30:00,30.07,30.1,29.95,29.98,38300.0,30.07,30.1,29.95,29.98,38300.0
2009-05-12 15:40:00,29.97,30.01,29.93,29.94,61600.0,29.97,30.01,29.93,29.94,61600.0
2009-05-12 15:50:00,29.93,29.99,29.84,29.94,110100.0,29.93,29.99,29.84,29.94,110100.0
2009-05-13 09:30:00,29.74,30.12,29.66,29.74,39500.0,29.74,30.12,29.66,29.74,39500.0
2009-05-13 09:40:00,29.75,29.75,29.56,29.66,40200.0,29.75,29.75,29.56,29.66,40200.0
2009-05-13 09:50:00,29.64,29.71,29.54,29.65,59500.0,29.64,29.71,29.54,29.65,59500.0
2009-05-13 10:00:00,29.65,29.65,29.37,29.43,86800.0,29.65,29.65,29.37,29.43,86800.0
2009-05-13 10:10:00,29.44,29.49,29.21,29.24,91600.0,29.44,29.49,29.21,29.24,91600.0
2009-05-13 10:20:00,29.23,29.36,29.2,29.36,43000.0,29.23,29.36,29.2,29.36,43000.0
2009-05-13 10:30:00,29.35,29.36,29.08,29.11,48700.0,29.35,29.36,29.08,29.11,48700.0
2009-05-13 10:40:00,29.11,29.12,28.9,28.99,85200.0,29.11,29.12,28.9,28.99,85200.0
2009-05-13 10:50:00,29.0,29.21,28.99,29.09,45600.0,29.0,29.21,28.99,29.09,45600.0
2009-05-13 11:00:00,29.11,29.22,29.0,29.09,29300.0,29.11,29.22,29.0,29.09,29300.0
2009-05-13 11:10:00,29.09,29.16,29.05,29.15,16000.0,29.09,29.16,29.05,29.15,16000.0
2009-05-13 11:20:00,29.14,29.33,29.14,29.32,24700.0,29.14,29.33,29.14,29.32,24700.0
2009-05-13 11:30:00,29.3,29.35,29.22,29.22,24800.0,29.3,29.35,29.22,29.22,24800.0
2009-05-13 11:40:00,29.22,29.27,29.2,29.25,28000.0,29.22,29.27,29.2,29.25,28000.0
2009-05-13 11:50:00,29.25,29.25,29.2,29.2,18100.0,29.25,29.25,29.2,29.2,18100.0
2009-05-13 12:00:00,29.2,29.25,29.16,29.17,31600.0,29.2,29.25,29.16,29.17,31600.0
2009-05-13 12:10:00,29.16,29.23,29.12,29.14,16600.0,29.16,29.23,29.12,29.14,16600.0
2009-05-13 12:20:00,29.13,29.18,29.12,29.18,6900.0,29.13,29.18,29.12,29.18,6900.0
2009-05-13 12:30:00,29.18,29.18,28.99,29.0,25000.0,29.18,29.18,28.99,29.0,25000.0
2009-05-13 12:40:00,28.98,28.99,28.88,28.91,22700.0,28.98,28.99,28.88,28.91,22700.0
2009-05-13 12:50:00,28.91,28.92,28.81,28.82,13800.0,28.91,28.92,28.81,28.82,13800.0
2009-05-13 13:00:00,28.82,28.83,28.79,28.81,14800.0,28.82,28.83,28.79,28.81,14800.0
2009-05-13 13:10:00,28.81,28.93,28.79,28.92,22500.0,28.81,28.93,28.79,28.92,22500.0
2009-05-13 13:20:00,28.92,28.93,28.79,28.79,13500.0,28.92,28.93,28.79,28.79,13500.0
2009-05-13 13:30:00,28.8,28.9,28.79,28.85,29300.0,28.8,28.9,28.79,28.85,29300.0
2009-05-13 13:40:00,28.86,28.87,28.79,28.79,26800.0,28.86,28.87,28.79,28.79,26800.0
2009-05-13 13:50:00,28.8,29.0,28.8,28.99,42800.0,28.8,29.0,28.8,28.99,42800.0
2009-05-13 14:00:00,29.0,29.04,29.0,29.01,13500.0,29.0,29.04,29.0,29.01,13500.0
2009-05-13 14:10:00,29.0,29.01,28.88,28.88,18000.0,29.0,29.01,28.88,28.88,18000.0
2009-05-13 14:20:00,28.86,28.89,28.73,28.85,35300.0,28.86,28.89,28.73,28.85,35300.0
2009-05-13 14:30:00,28.85,28.85,28.8,28.85,11500.0,28.85,28.85,28.8,28.85,11500.0
2009-05-13 14:40:00,28.86,28.96,28.85,28.93,59800.0,28.86,28.96,28.85,28.93,59800.0
2009-05-13 14:50:00,28.93,28.99,28.91,28.97,31800.0,28.93,28.99,28.91,28.97,31800.0
2009-05-13 15:00:00,28.97,29.0,28.9,28.9,43500.0,28.97,29.0,28.9,28.9,43500.0
2009-05-13 15:10:00,28.91,28.92,28.81,28.92,38200.0,28.91,28.92,28.81,28.92,38200.0
2009-05-13 15:20:00,28.93,29.01,28.87,28.88,45600.0,28.93,29.01,28.87,28.88,45600.0
2009-05-13 15:30:00,28.88,29.0,28.88,28.96,35700.0,28.88,29.0,28.88,28.96,35700.0
2009-05-13 15:40:00,28.96,29.05,28.9,28.96,65400.0,28.96,29.05,28.9,28.96,65400.0
2009-05-13 15:50:00,28.96,29.0,28.88,28.97,86500.0,28.96,29.0,28.88,28.97,86500.0
2009-05-14 09:30:00,29.09,29.14,28.55,28.56,27100.0,29.09,29.14,28.55,28.56,27100.0
2009-05-14 09:40:00,28.62,28.86,28.61,28.61,24900.0,28.62,28.86,28.61,28.61,24900.0
2009-05-14 09:50:00,28.58,28.96,28.56,28.95,56900.0,28.58,28.96,28.56,28.95,56900.0
2009-05-14 10:00:00,28.94,29.8,28.89,29.33,355000.0,28.94,29.8,28.89,29.33,355000.0
2009-05-14 10:10:00,29.33,29.43,29.06,29.08,73600.0,29.33,29.43,29.06,29.08,73600.0
2009-05-14 10:20:00,29.1,29.17,28.85,28.85,57100.0,29.1,29.17,28.85,28.85,57100.0
2009-05-14 10:30:00,28.86,28.89,28.76,28.78,49400.0,28.86,28.89,28.76,28.78,49400.0
2009-05-14 10:40:00,28.79,28.86,28.63,28.65,25000.0,28.79,28.86,28.63,28.65,25000.0
2009-05-14 10:50:00,28.63,28.7,28.63,28.68,20000.0,28.63,28.7,28.63,28.68,20000.0
2009-05-14 11:00:00,28.67,28.73,28.63,28.63,12800.0,28.67,28.73,28.63,28.63,12800.0
2009-05-14 11:10:00,28.63,28.83,28.61,28.82,24800.0,28.63,28.83,28.61,28.82,24800.0
2009-05-14 11:20:00,28.85,28.85,28.67,28.73,20800.0,28.85,28.85,28.67,28.73,20800.0
2009-05-14 11:30:00,28.75,29.12,28.75,29.11,61200.0,28.75,29.12,28.75,29.11,61200.0
2009-05-14 11:40:00,29.08,29.1,29.0,29.1,28500.0,29.08,29.1,29.0,29.1,28500.0
2009-05-14 11:50:00,29.11,29.11,29.05,29.06,12000.0,29.11,29.11,29.05,29.06,12000.0
2009-05-14 12:00:00,29.06,29.18,29.06,29.13,32300.0,29.06,29.18,29.06,29.13,32300.0
2009-05-14 12:10:00,29.14,29.22,29.12,29.16,42600.0,29.14,29.22,29.12,29.16,42600.0
2009-05-14 12:20:00,29.15,29.15,29.04,29.08,16900.0,29.15,29.15,29.04,29.08,16900.0
2009-05-14 12:30:00,29.07,29.15,29.07,29.14,18200.0,29.07,29.15,29.07,29.14,18200.0
2009-05-14 12:40:00,29.15,29.17,28.97,28.97,27000.0,29.15,29.17,28.97,28.97,27000.0
2009-05-14 12:50:00,28.97,29.09,28.97,29.05,21200.0,28.97,29.09,28.97,29.05,21200.0
2009-05-14 13:00:00,29.05,29.09,28.98,28.99,18900.0,29.05,29.09,28.98,28.99,18900.0
2009-05-14 13:10:00,29.0,29.03,28.93,28.93,21000.0,29.0,29.03,28.93,28.93,21000.0
2009-05-14 13:20:00,28.93,28.95,28.88,28.93,16200.0,28.93,28.95,28.88,28.93,16200.0
2009-05-14 13:30:00,28.92,29.01,28.92,28.97,18400.0,28.92,29.01,28.92,28.97,18400.0
2009-05-14 13:40:00,28.97,29.01,28.94,29.01,13500.0,28.97,29.01,28.94,29.01,13500.0
2009-05-14 13:50:00,29.0,29.06,28.99,28.99,17500.0,29.0,29.06,28.99,28.99,17500.0
2009-05-14 14:00:00,29.0,29.09,29.0,29.06,22700.0,29.0,29.09,29.0,29.06,22700.0
2009-05-14 14:10:00,29.06,29.2,29.05,29.16,78800.0,29.06,29.2,29.05,29.16,78800.0
2009-05-14 14:20:00,29.16,29.32,29.14,29.2,53500.0,29.16,29.32,29.14,29.2,53500.0
2009-05-14 14:30:00,29.19,29.22,29.15,29.2,28200.0,29.19,29.22,29.15,29.2,28200.0
2009-05-14 14:40:00,29.2,29.2,29.17,29.19,27600.0,29.2,29.2,29.17,29.19,27600.0
2009-05-14 14:50:00,29.2,29.2,29.13,29.13,27000.0,29.2,29.2,29.13,29.13,27000.0
2009-05-14 15:00:00,29.13,29.15,29.06,29.07,23400.0,29.13,29.15,29.06,29.07,23400.0
2009-05-14 15:10:00,29.07,29.1,28.97,29.03,36100.0,29.07,29.1,28.97,29.03,36100.0
2009-05-14 15:20:00,29.03,29.1,29.02,29.02,32100.0,29.03,29.1,29.02,29.02,32100.0
2009-05-14 15:30:00,29.03,29.05,28.91,28.94,56800.0,29.03,29.05,28.91,28.94,56800.0
2009-05-14 15:40:00,28.94,29.01,28.93,29.01,65800.0,28.94,29.01,28.93,29.01,65800.0
2009-05-14 15:50:00,29.01,29.15,28.88,28.95,140700.0,29.01,29.15,28.88,28.95,140700.0
2009-05-15 09:30:00,28.73,28.96,28.12,28.27,119700.0,28.73,28.96,28.12,28.27,119700.0
2009-05-15 09:40:00,28.27,28.71,28.17,28.71,45100.0,28.27,28.71,28.17,28.71,45100.0
2009-05-15 09:50:00,28.69,28.94,28.65,28.81,25600.0,28.69,28.94,28.65,28.81,25600.0
2009-05-15 10:00:00,28.79,28.84,28.6,28.61,27500.0,28.79,28.84,28.6,28.61,27500.0
2009-05-15 10:10:00,28.59,28.68,28.5,28.59,26600.0,28.59,28.68,28.5,28.59,26600.0
2009-05-15 10:20:00,28.58,28.65,28.44,28.64,25200.0,28.58,28.65,28.44,28.64,25200.0
2009-05-15 10:30:00,28.64,28.74,28.54,28.62,29000.0,28.64,28.74,28.54,28.62,29000.0
2009-05-15 10:40:00,28.61,28.64,28.54,28.59,20700.0,28.61,28.64,28.54,28.59,20700.0
2009-05-15 10:50:00,28.61,28.72,28.6,28.72,22300.0,28.61,28.72,28.6,28.72,22300.0
2009-05-15 11:00:00,28.71,28.83,28.71,28.8,22100.0,28.71,28.83,28.71,28.8,22100.0
2009-05-15 11:10:00,28.77,28.8,28.64,28.74,10900.0,28.77,28.8,28.64,28.74,10900.0
2009-05-15 11:20:00,28.74,28.74,28.64,28.65,7600.0,28.74,28.74,28.64,28.65,7600.0
2009-05-15 11:30:00,28.64,28.79,28.63,28.7,17100.0,28.64,28.79,28.63,28.7,17100.0
2009-05-15 11:40:00,28.66,28.66,28.48,28.5,24300.0,28.66,28.66,28.48,28.5,24300.0
2009-05-15 11:50:00,28.49,28.55,28.38,28.38,34900.0,28.49,28.55,28.38,28.38,34900.0
2009-05-15 12:00:00,28.36,28.52,28.28,28.43,49300.0,28.36,28.52,28.28,28.43,49300.0
2009-05-15 12:10:00,28.44,28.44,28.36,28.36,10000.0,28.44,28.44,28.36,28.36,10000.0
2009-05-15 12:20:00,28.36,28.51,28.36,28.51,9100.0,28.36,28.51,28.36,28.51,9100.0
2009-05-15 12:30:00,28.51,28.59,28.51,28.58,18200.0,28.51,28.59,28.51,28.58,18200.0
2009-05-15 12:40:00,28.58,28.58,28.53,28.53,16600.0,28.58,28.58,28.53,28.53,16600.0
2009-05-15 12:50:00,28.55,28.58,28.48,28.51,9300.0,28.55,28.58,28.48,28.51,9300.0
2009-05-15 13:00:00,28.51,28.55,28.48,28.53,14000.0,28.51,28.55,28.48,28.53,14000.0
2009-05-15 13:10:00,28.54,28.54,28.46,28.53,13900.0,28.54,28.54,28.46,28.53,13900.0
2009-05-15 13:20:00,28.52,28.54,28.49,28.5,13200.0,28.52,28.54,28.49,28.5,13200.0
2009-05-15 13:30:00,28.49,28.5,28.39,28.41,11700.0,28.49,28.5,28.39,28.41,11700.0
2009-05-15 13:40:00,28.4,28.47,28.39,28.46,12600.0,28.4,28.47,28.39,28.46,12600.0
2009-05-15 13:50:00,28.46,28.48,28.45,28.46,7300.0,28.46,28.48,28.45,28.46,7300.0
2009-05-15 14:00:00,28.45,28.52,28.41,28.49,29400.0,28.45,28.52,28.41,28.49,29400.0
2009-05-15 14:10:00,28.52,28.55,28.5,28.54,23000.0,28.52,28.55,28.5,28.54,23000.0
2009-05-15 14:20:00,28.52,28.58,28.52,28.57,18300.0,28.52,28.58,28.52,28.57,18300.0
2009-05-15 14:30:00,28.56,28.57,28.52,28.54,17100.0,28.56,28.57,28.52,28.54,17100.0
2009-05-15 14:40:00,28.54,28.55,28.5,28.51,26000.0,28.54,28.55,28.5,28.51,26000.0
2009-05-15 14:50:00,28.51,28.6,28.5,28.55,19200.0,28.51,28.6,28.5,28.55,19200.0
2009-05-15 15:00:00,28.55,28.56,28.48,28.53,27200.0,28.55,28.56,28.48,28.53,27200.0
2009-05-15 15:10:00,28.52,28.64,28.52,28.53,23600.0,28.52,28.64,28.52,28.53,23600.0
2009-05-15 15:20:00,28.54,28.7,28.53,28.62,36700.0,28.54,28.7,28.53,28.62,36700.0
2009-05-15 15:30:00,28.64,28.64,28.47,28.47,47400.0,28.64,28.64,28.47,28.47,47400.0
2009-05-15 15:40:00,28.49,28.63,28.49,28.59,67800.0,28.49,28.63,28.49,28.59,67800.0
2009-05-15 15:50:00,28.58,28.58,28.44,28.49,70300.0,28.58,28.58,28.44,28.49,70300.0
2009-05-18 09:30:00,28.84,28.84,28.22,28.35,43100.0,28.84,28.84,28.22,28.35,43100.0
2009-05-18 09:40:00,28.35,28.36,28.2,28.28,29400.0,28.35,28.36,28.2,28.28,29400.0
2009-05-18 09:50:00,28.27,28.27,28.16,28.22,17000.0,28.27,28.27,28.16,28.22,17000.0
2009-05-18 10:00:00,28.22,28.25,28.16,28.19,27400.0,28.22,28.25,28.16,28.19,27400.0
2009-05-18 10:10:00,28.2,28.22,28.16,28.16,15800.0,28.2,28.22,28.16,28.16,15800.0
2009-05-18 10:20:00,28.17,28.19,28.16,28.18,37300.0,28.17,28.19,28.16,28.18,37300.0
2009-05-18 10:30:00,28.19,28.28,28.17,28.21,18900.0,28.19,28.28,28.17,28.21,18900.0
2009-05-18 10:40:00,28.21,28.38,28.18,28.34,22500.0,28.21,28.38,28.18,28.34,22500.0
2009-05-18 10:50:00,28.33,28.34,28.25,28.27,10100.0,28.33,28.34,28.25,28.27,10100.0
2009-05-18 11:00:00,28.27,28.27,28.23,28.24,17400.0,28.27,28.27,28.23,28.24,17400.0
2009-05-18 11:10:00,28.23,28.25,28.22,28.23,18100.0,28.23,28.25,28.22,28.23,18100.0
2009-05-18 11:20:00,28.23,28.26,28.21,28.25,27400.0,28.23,28.26,28.21,28.25,27400.0
2009-05-18 11:30:00,28.25,28.25,28.21,28.22,18200.0,28.25,28.25,28.21,28.22,18200.0
2009-05-18 11:40:00,28.22,28.24,28.1,28.11,21700.0,28.22,28.24,28.1,28.11,21700.0
2009-05-18 11:50:00,28.11,28.16,28.09,28.15,10400.0,28.11,28.16,28.09,28.15,10400.0
2009-05-18 12:00:00,28.16,28.2,28.07,28.19,13600.0,28.16,28.2,28.07,28.19,13600.0
2009-05-18 12:10:00,28.19,28.31,28.17,28.3,28000.0,28.19,28.31,28.17,28.3,28000.0
2009-05-18 12:20:00,28.29,28.42,28.26,28.42,15400.0,28.29,28.42,28.26,28.42,15400.0
2009-05-18 12:30:00,28.42,28.48,28.42,28.48,43700.0,28.42,28.48,28.42,28.48,43700.0
2009-05-18 12:40:00,28.49,28.66,28.49,28.63,32200.0,28.49,28.66,28.49,28.63,32200.0
2009-05-18 12:50:00,28.62,28.62,28.52,28.54,13000.0,28.62,28.62,28.52,28.54,13000.0
2009-05-18 13:00:00,28.53,28.56,28.52,28.56,14500.0,28.53,28.56,28.52,28.56,14500.0
2009-05-18 13:10:00,28.55,28.6,28.53,28.53,10800.0,28.55,28.6,28.53,28.53,10800.0
2009-05-18 13:20:00,28.55,28.57,28.51,28.54,11800.0,28.55,28.57,28.51,28.54,11800.0
2009-05-18 13:30:00,28.55,28.6,28.52,28.57,53600.0,28.55,28.6,28.52,28.57,53600.0
2009-05-18 13:40:00,28.58,28.58,28.5,28.55,8300.0,28.58,28.58,28.5,28.55,8300.0
2009-05-18 13:50:00,28.56,28.64,28.56,28.6,16100.0,28.56,28.64,28.56,28.6,16100.0
2009-05-18 14:00:00,28.6,28.62,28.54,28.59,14200.0,28.6,28.62,28.54,28.59,14200.0
2009-05-18 14:10:00,28.6,28.65,28.58,28.64,30900.0,28.6,28.65,28.58,28.64,30900.0
2009-05-18 14:20:00,28.65,28.66,28.59,28.62,15700.0,28.65,28.66,28.59,28.62,15700.0
2009-05-18 14:30:00,28.61,28.68,28.61,28.68,15100.0,28.61,28.68,28.61,28.68,15100.0
2009-05-18 14:40:00,28.69,29.0,28.68,28.92,37600.0,28.69,29.0,28.68,28.92,37600.0
2009-05-18 14:50:00,28.92,28.98,28.92,28.96,26100.0,28.92,28.98,28.92,28.96,26100.0
2009-05-18 15:00:00,28.96,29.01,28.88,29.0,69000.0,28.96,29.01,28.88,29.0,69000.0
2009-05-18 15:10:00,28.99,29.04,28.99,29.04,80300.0,28.99,29.04,28.99,29.04,80300.0
2009-05-18 15:20:00,29.03,29.07,28.97,28.97,59500.0,29.03,29.07,28.97,28.97,59500.0
2009-05-18 15:30:00,28.97,29.03,28.96,29.0,81900.0,28.97,29.03,28.96,29.0,81900.0
2009-05-18 15:40:00,29.0,29.02,28.89,28.94,132500.0,29.0,29.02,28.89,28.94,132500.0
2009-05-18 15:50:00,28.94,29.09,28.93,29.05,155100.0,28.94,29.09,28.93,29.05,155100.0
2009-05-19 09:30:00,29.0,29.14,28.85,29.04,38700.0,29.0,29.14,28.85,29.04,38700.0
2009-05-19 09:40:00,29.06,29.06,28.83,28.9,42800.0,29.06,29.06,28.83,28.9,42800.0
2009-05-19 09:50:00,28.8,28.84,28.7,28.78,37100.0,28.8,28.84,28.7,28.78,37100.0
2009-05-19 10:00:00,28.76,28.92,28.75,28.88,31200.0,28.76,28.92,28.75,28.88,31200.0
2009-05-19 10:10:00,28.87,28.89,28.73,28.85,17900.0,28.87,28.89,28.73,28.85,17900.0
2009-05-19 10:20:00,28.8,28.96,28.73,28.9,29300.0,28.8,28.96,28.73,28.9,29300.0
2009-05-19 10:30:00,28.9,29.09,28.9,29.06,12500.0,28.9,29.09,28.9,29.06,12500.0
2009-05-19 10:40:00,29.06,29.07,28.92,28.93,23700.0,29.06,29.07,28.92,28.93,23700.0
2009-05-19 10:50:00,28.93,29.01,28.92,28.95,13100.0,28.93,29.01,28.92,28.95,13100.0
2009-05-19 11:00:00,28.98,29.05,28.85,28.85,18000.0,28.98,29.05,28.85,28.85,18000.0
2009-05-19 11:10:00,28.85,28.85,28.8,28.81,15800.0,28.85,28.85,28.8,28.81,15800.0
2009-05-19 11:20:00,28.81,28.87,28.78,28.84,16400.0,28.81,28.87,28.78,28.84,16400.0
2009-05-19 11:30:00,28.86,28.99,28.86,28.9,20700.0,28.86,28.99,28.86,28.9,20700.0
2009-05-19 11:40:00,28.87,28.94,28.87,28.94,14200.0,28.87,28.94,28.87,28.94,14200.0
2009-05-19 11:50:00,28.94,28.97,28.9,28.94,12500.0,28.94,28.97,28.9,28.94,12500.0
2009-05-19 12:00:00,28.93,28.97,28.93,28.95,7100.0,28.93,28.97,28.93,28.95,7100.0
2009-05-19 12:10:00,28.96,28.97,28.88,28.96,29400.0,28.96,28.97,28.88,28.96,29400.0
2009-05-19 12:20:00,28.97,29.05,28.95,29.0,25400.0,28.97,29.05,28.95,29.0,25400.0
2009-05-19 12:30:00,29.0,29.02,28.95,28.97,16000.0,29.0,29.02,28.95,28.97,16000.0
2009-05-19 12:40:00,28.96,28.98,28.94,28.96,9600.0,28.96,28.98,28.94,28.96,9600.0
2009-05-19 12:50:00,28.95,28.95,28.88,28.92,13300.0,28.95,28.95,28.88,28.92,13300.0
2009-05-19 13:00:00,28.92,28.98,28.9,28.95,15300.0,28.92,28.98,28.9,28.95,15300.0
2009-05-19 13:10:00,28.96,29.03,28.88,29.03,18900.0,28.96,29.03,28.88,29.03,18900.0
2009-05-19 13:20:00,29.04,29.2,29.03,29.2,23900.0,29.04,29.2,29.03,29.2,23900.0
2009-05-19 13:30:00,29.22,29.25,29.16,29.21,27500.0,29.22,29.25,29.16,29.21,27500.0
2009-05-19 13:40:00,29.22,29.23,29.15,29.17,16700.0,29.22,29.23,29.15,29.17,16700.0
2009-05-19 13:50:00,29.18,29.18,29.11,29.16,13100.0,29.18,29.18,29.11,29.16,13100.0
2009-05-19 14:00:00,29.16,29.18,29.1,29.14,22100.0,29.16,29.18,29.1,29.14,22100.0
2009-05-19 14:10:00,29.14,29.14,29.1,29.14,21800.0,29.14,29.14,29.1,29.14,21800.0
2009-05-19 14:20:00,29.15,29.26,29.14,29.25,36000.0,29.15,29.26,29.14,29.25,36000.0
2009-05-19 14:30:00,29.25,29.31,29.25,29.31,31300.0,29.25,29.31,29.25,29.31,31300.0
2009-05-19 14:40:00,29.31,29.46,29.29,29.39,39200.0,29.31,29.46,29.29,29.39,39200.0
2009-05-19 14:50:00,29.38,29.42,29.35,29.39,24500.0,29.38,29.42,29.35,29.39,24500.0
2009-05-19 15:00:00,29.39,29.42,29.36,29.4,28100.0,29.39,29.42,29.36,29.4,28100.0
2009-05-19 15:10:00,29.4,29.42,29.33,29.38,19700.0,29.4,29.42,29.33,29.38,19700.0
2009-05-19 15:20:00,29.38,29.4,29.35,29.39,23100.0,29.38,29.4,29.35,29.39,23100.0
2009-05-19 15:30:00,29.38,29.4,29.33,29.38,60500.0,29.38,29.4,29.33,29.38,60500.0
2009-05-19 15:40:00,29.39,29.44,29.3,29.31,61400.0,29.39,29.44,29.3,29.31,61400.0
2009-05-19 15:50:00,29.3,29.47,29.19,29.32,178600.0,29.3,29.47,29.19,29.32,178600.0
2009-05-20 09:30:00,29.44,29.46,29.03,29.22,45700.0,29.44,29.46,29.03,29.22,45700.0
2009-05-20 09:40:00,29.2,29.29,29.11,29.23,36900.0,29.2,29.29,29.11,29.23,36900.0
2009-05-20 09:50:00,29.26,29.35,29.2,29.24,44000.0,29.26,29.35,29.2,29.24,44000.0
2009-05-20 10:00:00,29.25,29.38,29.25,29.36,27600.0,29.25,29.38,29.25,29.36,27600.0
2009-05-20 10:10:00,29.35,29.4,29.27,29.35,25000.0,29.35,29.4,29.27,29.35,25000.0
2009-05-20 10:20:00,29.36,29.44,29.35,29.39,39800.0,29.36,29.44,29.35,29.39,39800.0
2009-05-20 10:30:00,29.39,29.53,29.37,29.44,40100.0,29.39,29.53,29.37,29.44,40100.0
2009-05-20 10:40:00,29.45,29.55,29.45,29.52,24700.0,29.45,29.55,29.45,29.52,24700.0
2009-05-20 10:50:00,29.53,29.54,29.45,29.47,40800.0,29.53,29.54,29.45,29.47,40800.0
2009-05-20 11:00:00,29.47,29.51,29.45,29.46,17700.0,29.47,29.51,29.45,29.46,17700.0
2009-05-20 11:10:00,29.46,29.52,29.45,29.5,17200.0,29.46,29.52,29.45,29.5,17200.0
2009-05-20 11:20:00,29.52,29.55,29.5,29.55,13400.0,29.52,29.55,29.5,29.55,13400.0
2009-05-20 11:30:00,29.55,29.55,29.44,29.53,27800.0,29.55,29.55,29.44,29.53,27800.0
2009-05-20 11:40:00,29.52,29.55,29.42,29.42,22100.0,29.52,29.55,29.42,29.42,22100.0
2009-05-20 11:50:00,29.42,29.48,29.32,29.33,35500.0,29.42,29.48,29.32,29.33,35500.0
2009-05-20 12:00:00,29.33,29.44,29.31,29.4,16200.0,29.33,29.44,29.31,29.4,16200.0
2009-05-20 12:10:00,29.4,29.49,29.4,29.46,13000.0,29.4,29.49,29.4,29.46,13000.0
2009-05-20 12:20:00,29.48,29.5,29.41,29.45,34800.0,29.48,29.5,29.41,29.45,34800.0
2009-05-20 12:30:00,29.45,29.46,29.4,29.43,25900.0,29.45,29.46,29.4,29.43,25900.0
2009-05-20 12:40:00,29.43,29.45,29.42,29.43,18100.0,29.43,29.45,29.42,29.43,18100.0
2009-05-20 12:50:00,29.43,29.44,29.34,29.35,35200.0,29.43,29.44,29.34,29.35,35200.0
2009-05-20 13:00:00,29.34,29.42,29.3,29.34,28500.0,29.34,29.42,29.3,29.34,28500.0
2009-05-20 13:10:00,29.33,29.35,29.31,29.32,12500.0,29.33,29.35,29.31,29.32,12500.0
2009-05-20 13:20:00,29.33,29.43,29.31,29.42,20100.0,29.33,29.43,29.31,29.42,20100.0
2009-05-20 13:30:00,29.42,29.42,29.34,29.34,15300.0,29.42,29.42,29.34,29.34,15300.0
2009-05-20 13:40:00,29.34,29.41,29.32,29.35,24800.0,29.34,29.41,29.32,29.35,24800.0
2009-05-20 13:50:00,29.34,29.39,29.31,29.37,14200.0,29.34,29.39,29.31,29.37,14200.0
2009-05-20 14:00:00,29.36,29.4,29.31,29.35,36300.0,29.36,29.4,29.31,29.35,36300.0
2009-05-20 14:10:00,29.35,29.4,29.32,29.4,20400.0,29.35,29.4,29.32,29.4,20400.0
2009-05-20 14:20:00,29.39,29.44,29.36,29.37,22400.0,29.39,29.44,29.36,29.37,22400.0
2009-05-20 14:30:00,29.36,29.4,29.33,29.37,25000.0,29.36,29.4,29.33,29.37,25000.0
2009-05-20 14:40:00,29.36,29.45,29.34,29.44,15500.0,29.36,29.45,29.34,29.44,15500.0
2009-05-20 14:50:00,29.44,29.47,29.38,29.4,22800.0,29.44,29.47,29.38,29.4,22800.0
2009-05-20 15:00:00,29.4,29.43,29.33,29.37,31400.0,29.4,29.43,29.33,29.37,31400.0
2009-05-20 15:10:00,29.37,29.39,29.35,29.39,51100.0,29.37,29.39,29.35,29.39,51100.0
2009-05-20 15:20:00,29.39,29.42,29.36,29.39,84100.0,29.39,29.42,29.36,29.39,84100.0
2009-05-20 15:30:00,29.4,29.41,29.32,29.37,89600.0,29.4,29.41,29.32,29.37,89600.0
2009-05-20 15:40:00,29.36,29.38,29.21,29.35,146200.0,29.36,29.38,29.21,29.35,146200.0
2009-05-20 15:50:00,29.35,29.51,29.34,29.47,274900.0,29.35,29.51,29.34,29.47,274900.0
2009-05-21 09:30:00,29.36,29.44,28.81,29.13,121500.0,29.36,29.44,28.81,29.13,121500.0
2009-05-21 09:40:00,29.12,29.26,28.93,29.17,65300.0,29.12,29.26,28.93,29.17,65300.0
2009-05-21 09:50:00,29.18,29.3,28.99,29.03,79600.0,29.18,29.3,28.99,29.03,79600.0
2009-05-21 10:00:00,29.05,29.23,29.03,29.12,148700.0,29.05,29.23,29.03,29.12,148700.0
2009-05-21 10:10:00,29.17,29.22,29.0,29.06,47700.0,29.17,29.22,29.0,29.06,47700.0
2009-05-21 10:20:00,29.06,29.23,29.01,29.08,66200.0,29.06,29.23,29.01,29.08,66200.0
2009-05-21 10:30:00,29.08,29.32,29.04,29.32,78000.0,29.08,29.32,29.04,29.32,78000.0
2009-05-21 10:40:00,29.3,29.38,29.17,29.17,22000.0,29.3,29.38,29.17,29.17,22000.0
2009-05-21 10:50:00,29.16,29.25,29.06,29.1,123700.0,29.16,29.25,29.06,29.1,123700.0
2009-05-21 11:00:00,29.11,29.12,28.76,28.77,63800.0,29.11,29.12,28.76,28.77,63800.0
2009-05-21 11:10:00,28.79,28.87,28.71,28.75,69000.0,28.79,28.87,28.71,28.75,69000.0
2009-05-21 11:20:00,28.75,28.81,28.73,28.81,27800.0,28.75,28.81,28.73,28.81,27800.0
2009-05-21 11:30:00,28.8,28.86,28.78,28.84,25200.0,28.8,28.86,28.78,28.84,25200.0
2009-05-21 11:40:00,28.85,28.85,28.8,28.85,11700.0,28.85,28.85,28.8,28.85,11700.0
2009-05-21 11:50:00,28.84,28.9,28.83,28.87,10200.0,28.84,28.9,28.83,28.87,10200.0
2009-05-21 12:00:00,28.87,28.92,28.86,28.86,27600.0,28.87,28.92,28.86,28.86,27600.0
2009-05-21 12:10:00,28.86,28.91,28.82,28.82,23200.0,28.86,28.91,28.82,28.82,23200.0
2009-05-21 12:20:00,28.81,28.97,28.79,28.97,64400.0,28.81,28.97,28.79,28.97,64400.0
2009-05-21 12:30:00,28.97,28.97,28.8,28.81,26100.0,28.97,28.97,28.8,28.81,26100.0
2009-05-21 12:40:00,28.8,28.86,28.78,28.86,16600.0,28.8,28.86,28.78,28.86,16600.0
2009-05-21 12:50:00,28.85,28.85,28.76,28.84,29700.0,28.85,28.85,28.76,28.84,29700.0
2009-05-21 13:00:00,28.83,28.89,28.8,28.86,16000.0,28.83,28.89,28.8,28.86,16000.0
2009-05-21 13:10:00,28.86,28.89,28.8,28.86,30700.0,28.86,28.89,28.8,28.86,30700.0
2009-05-21 13:20:00,28.86,28.93,28.82,28.92,21400.0,28.86,28.93,28.82,28.92,21400.0
2009-05-21 13:30:00,28.91,28.92,28.83,28.86,12900.0,28.91,28.92,28.83,28.86,12900.0
2009-05-21 13:40:00,28.88,28.93,28.82,28.92,14000.0,28.88,28.93,28.82,28.92,14000.0
2009-05-21 13:50:00,28.91,28.92,28.82,28.85,13400.0,28.91,28.92,28.82,28.85,13400.0
2009-05-21 14:00:00,28.85,28.92,28.75,28.77,18800.0,28.85,28.92,28.75,28.77,18800.0
2009-05-21 14:10:00,28.76,28.77,28.7,28.71,16900.0,28.76,28.77,28.7,28.71,16900.0
2009-05-21 14:20:00,28.72,28.76,28.69,28.75,18700.0,28.72,28.76,28.69,28.75,18700.0
2009-05-21 14:30:00,28.74,28.79,28.68,28.72,31900.0,28.74,28.79,28.68,28.72,31900.0
2009-05-21 14:40:00,28.73,28.75,28.65,28.65,44600.0,28.73,28.75,28.65,28.65,44600.0
2009-05-21 14:50:00,28.64,28.67,28.56,28.62,61500.0,28.64,28.67,28.56,28.62,61500.0
2009-05-21 15:00:00,28.62,28.79,28.61,28.75,32400.0,28.62,28.79,28.61,28.75,32400.0
2009-05-21 15:10:00,28.73,28.83,28.7,28.82,17400.0,28.73,28.83,28.7,28.82,17400.0
2009-05-21 15:20:00,28.81,28.85,28.76,28.85,26000.0,28.81,28.85,28.76,28.85,26000.0
2009-05-21 15:30:00,28.85,28.94,28.83,28.83,30300.0,28.85,28.94,28.83,28.83,30300.0
2009-05-21 15:40:00,28.83,28.89,28.76,28.82,51900.0,28.83,28.89,28.76,28.82,51900.0
2009-05-21 15:50:00,28.82,28.91,28.74,28.9,119800.0,28.82,28.91,28.74,28.9,119800.0
2009-05-22 09:30:00,28.87,28.96,28.65,28.75,46800.0,28.87,28.96,28.65,28.75,46800.0
2009-05-22 09:40:00,28.73,28.73,28.62,28.64,23800.0,28.73,28.73,28.62,28.64,23800.0
2009-05-22 09:50:00,28.63,28.75,28.61,28.66,44700.0,28.63,28.75,28.61,28.66,44700.0
2009-05-22 10:00:00,28.66,28.83,28.62,28.72,42000.0,28.66,28.83,28.62,28.72,42000.0
2009-05-22 10:10:00,28.7,28.75,28.62,28.73,21600.0,28.7,28.75,28.62,28.73,21600.0
2009-05-22 10:20:00,28.73,28.91,28.73,28.9,15300.0,28.73,28.91,28.73,28.9,15300.0
2009-05-22 10:30:00,28.87,28.88,28.75,28.79,13800.0,28.87,28.88,28.75,28.79,13800.0
2009-05-22 10:40:00,28.8,28.87,28.8,28.86,6000.0,28.8,28.87,28.8,28.86,6000.0
2009-05-22 10:50:00,28.87,28.99,28.86,28.9,11700.0,28.87,28.99,28.86,28.9,11700.0
2009-05-22 11:00:00,28.91,28.91,28.85,28.85,14000.0,28.91,28.91,28.85,28.85,14000.0
2009-05-22 11:10:00,28.83,28.99,28.83,28.98,40300.0,28.83,28.99,28.83,28.98,40300.0
2009-05-22 11:20:00,29.0,29.0,28.85,28.89,65600.0,29.0,29.0,28.85,28.89,65600.0
2009-05-22 11:30:00,28.9,28.9,28.81,28.83,28200.0,28.9,28.9,28.81,28.83,28200.0
2009-05-22 11:40:00,28.84,28.88,28.76,28.83,27400.0,28.84,28.88,28.76,28.83,27400.0
2009-05-22 11:50:00,28.83,28.85,28.76,28.77,9300.0,28.83,28.85,28.76,28.77,9300.0
2009-05-22 12:00:00,28.76,28.81,28.76,28.8,3800.0,28.76,28.81,28.76,28.8,3800.0
2009-05-22 12:10:00,28.82,28.85,28.76,28.76,4500.0,28.82,28.85,28.76,28.76,4500.0
2009-05-22 12:20:00,28.77,28.8,28.75,28.76,8700.0,28.77,28.8,28.75,28.76,8700.0
2009-05-22 12:30:00,28.77,28.86,28.75,28.86,7700.0,28.77,28.86,28.75,28.86,7700.0
2009-05-22 12:40:00,28.86,28.94,28.86,28.92,6500.0,28.86,28.94,28.86,28.92,6500.0
2009-05-22 12:50:00,28.92,29.02,28.92,29.02,24500.0,28.92,29.02,28.92,29.02,24500.0
2009-05-22 13:00:00,29.0,29.04,29.0,29.01,9800.0,29.0,29.04,29.0,29.01,9800.0
2009-05-22 13:10:00,29.03,29.04,29.0,29.02,18000.0,29.03,29.04,29.0,29.02,18000.0
2009-05-22 13:20:00,29.01,29.06,29.0,29.03,13800.0,29.01,29.06,29.0,29.03,13800.0
2009-05-22 13:30:00,29.02,29.06,28.96,28.97,27700.0,29.02,29.06,28.96,28.97,27700.0
2009-05-22 13:40:00,28.98,29.05,28.96,29.04,41000.0,28.98,29.05,28.96,29.04,41000.0
2009-05-22 13:50:00,29.06,29.07,28.97,29.03,27600.0,29.06,29.07,28.97,29.03,27600.0
2009-05-22 14:00:00,29.02,29.05,28.97,29.0,90000.0,29.02,29.05,28.97,29.0,90000.0
2009-05-22 14:10:00,29.0,29.03,29.0,29.01,10300.0,29.0,29.03,29.0,29.01,10300.0
2009-05-22 14:20:00,29.02,29.07,29.01,29.06,9800.0,29.02,29.07,29.01,29.06,9800.0
2009-05-22 14:30:00,29.05,29.11,29.02,29.1,15800.0,29.05,29.11,29.02,29.1,15800.0
2009-05-22 14:40:00,29.09,29.12,29.08,29.11,17600.0,29.09,29.12,29.08,29.11,17600.0
2009-05-22 14:50:00,29.1,29.12,29.04,29.12,11900.0,29.1,29.12,29.04,29.12,11900.0
2009-05-22 15:00:00,29.11,29.11,29.04,29.08,7000.0,29.11,29.11,29.04,29.08,7000.0
2009-05-22 15:10:00,29.1,29.14,29.01,29.04,32500.0,29.1,29.14,29.01,29.04,32500.0
2009-05-22 15:20:00,29.06,29.09,29.02,29.05,40600.0,29.06,29.09,29.02,29.05,40600.0
2009-05-22 15:30:00,29.03,29.11,29.03,29.08,27100.0,29.03,29.11,29.03,29.08,27100.0
2009-05-22 15:40:00,29.07,29.13,29.02,29.04,79200.0,29.07,29.13,29.02,29.04,79200.0
2009-05-22 15:50:00,29.04,29.09,28.97,29.05,162300.0,29.04,29.09,28.97,29.05,162300.0
2009-05-26 09:30:00,28.78,28.81,28.15,28.66,129700.0,28.78,28.81,28.15,28.66,129700.0
2009-05-26 09:40:00,28.61,29.25,28.37,29.19,51100.0,28.61,29.25,28.37,29.19,51100.0
2009-05-26 09:50:00,29.15,29.25,28.9,28.93,29300.0,29.15,29.25,28.9,28.93,29300.0
2009-05-26 10:00:00,28.92,29.56,28.9,29.56,65300.0,28.92,29.56,28.9,29.56,65300.0
2009-05-26 10:10:00,29.58,29.81,29.47,29.6,91100.0,29.58,29.81,29.47,29.6,91100.0
2009-05-26 10:20:00,29.6,29.65,29.45,29.45,76800.0,29.6,29.65,29.45,29.45,76800.0
2009-05-26 10:30:00,29.44,29.5,29.31,29.39,24000.0,29.44,29.5,29.31,29.39,24000.0
2009-05-26 10:40:00,29.41,29.5,29.4,29.41,27000.0,29.41,29.5,29.4,29.41,27000.0
2009-05-26 10:50:00,29.41,29.49,29.37,29.38,18300.0,29.41,29.49,29.37,29.38,18300.0
2009-05-26 11:00:00,29.38,29.4,29.3,29.3,15100.0,29.38,29.4,29.3,29.3,15100.0
2009-05-26 11:10:00,29.31,29.41,29.28,29.4,26200.0,29.31,29.41,29.28,29.4,26200.0
2009-05-26 11:20:00,29.4,29.48,29.4,29.45,9700.0,29.4,29.48,29.4,29.45,9700.0
2009-05-26 11:30:00,29.43,29.49,29.4,29.45,19600.0,29.43,29.49,29.4,29.45,19600.0
2009-05-26 11:40:00,29.46,29.51,29.42,29.48,28000.0,29.46,29.51,29.42,29.48,28000.0
2009-05-26 11:50:00,29.49,29.52,29.46,29.49,21500.0,29.49,29.52,29.46,29.49,21500.0
2009-05-26 12:00:00,29.5,29.54,29.49,29.49,23600.0,29.5,29.54,29.49,29.49,23600.0
2009-05-26 12:10:00,29.49,29.55,29.47,29.52,12200.0,29.49,29.55,29.47,29.52,12200.0
2009-05-26 12:20:00,29.52,29.57,29.5,29.56,13100.0,29.52,29.57,29.5,29.56,13100.0
2009-05-26 12:30:00,29.56,29.56,29.5,29.55,22700.0,29.56,29.56,29.5,29.55,22700.0
2009-05-26 12:40:00,29.54,29.62,29.52,29.62,21100.0,29.54,29.62,29.52,29.62,21100.0
2009-05-26 12:50:00,29.62,29.62,29.55,29.55,12300.0,29.62,29.62,29.55,29.55,12300.0
2009-05-26 13:00:00,29.56,29.58,29.53,29.54,14800.0,29.56,29.58,29.53,29.54,14800.0
2009-05-26 13:10:00,29.53,29.56,29.48,29.55,14400.0,29.53,29.56,29.48,29.55,14400.0
2009-05-26 13:20:00,29.55,29.55,29.47,29.53,19400.0,29.55,29.55,29.47,29.53,19400.0
2009-05-26 13:30:00,29.54,29.57,29.51,29.51,14800.0,29.54,29.57,29.51,29.51,14800.0
2009-05-26 13:40:00,29.52,29.54,29.49,29.52,13600.0,29.52,29.54,29.49,29.52,13600.0
2009-05-26 13:50:00,29.51,29.59,29.47,29.56,13300.0,29.51,29.59,29.47,29.56,13300.0
2009-05-26 14:00:00,29.56,29.65,29.52,29.63,19800.0,29.56,29.65,29.52,29.63,19800.0
2009-05-26 14:10:00,29.65,29.65,29.55,29.57,20600.0,29.65,29.65,29.55,29.57,20600.0
2009-05-26 14:20:00,29.57,29.59,29.52,29.56,12100.0,29.57,29.59,29.52,29.56,12100.0
2009-05-26 14:30:00,29.54,29.61,29.54,29.6,12600.0,29.54,29.61,29.54,29.6,12600.0
2009-05-26 14:40:00,29.6,29.63,29.55,29.56,21600.0,29.6,29.63,29.55,29.56,21600.0
2009-05-26 14:50:00,29.56,29.57,29.46,29.5,27100.0,29.56,29.57,29.46,29.5,27100.0
2009-05-26 15:00:00,29.5,29.5,29.35,29.43,45200.0,29.5,29.5,29.35,29.43,45200.0
2009-05-26 15:10:00,29.42,29.51,29.39,29.43,24800.0,29.42,29.51,29.39,29.43,24800.0
2009-05-26 15:20:00,29.43,29.5,29.39,29.44,22800.0,29.43,29.5,29.39,29.44,22800.0
2009-05-26 15:30:00,29.45,29.49,29.41,29.48,33600.0,29.45,29.49,29.41,29.48,33600.0
2009-05-26 15:40:00,29.48,29.52,29.4,29.48,188000.0,29.48,29.52,29.4,29.48,188000.0
2009-05-26 15:50:00,29.5,29.66,29.44,29.62,92700.0,29.5,29.66,29.44,29.62,92700.0
2009-05-27 09:30:00,29.59,29.59,29.23,29.41,19900.0,29.59,29.59,29.23,29.41,19900.0
2009-05-27 09:40:00,29.41,29.45,29.31,29.32,40000.0,29.41,29.45,29.31,29.32,40000.0
2009-05-27 09:50:00,29.32,29.33,29.25,29.29,65900.0,29.32,29.33,29.25,29.29,65900.0
2009-05-27 10:00:00,29.29,29.32,29.21,29.3,149600.0,29.29,29.32,29.21,29.3,149600.0
2009-05-27 10:10:00,29.29,29.42,29.29,29.41,61800.0,29.29,29.42,29.29,29.41,61800.0
2009-05-27 10:20:00,29.41,29.57,29.41,29.5,273600.0,29.41,29.57,29.41,29.5,273600.0
2009-05-27 10:30:00,29.5,29.62,29.48,29.62,61300.0,29.5,29.62,29.48,29.62,61300.0
2009-05-27 10:40:00,29.65,29.71,29.56,29.64,54400.0,29.65,29.71,29.56,29.64,54400.0
2009-05-27 10:50:00,29.64,29.68,29.63,29.68,39700.0,29.64,29.68,29.63,29.68,39700.0
2009-05-27 11:00:00,29.67,29.77,29.64,29.72,188100.0,29.67,29.77,29.64,29.72,188100.0
2009-05-27 11:10:00,29.7,29.76,29.67,29.69,25900.0,29.7,29.76,29.67,29.69,25900.0
2009-05-27 11:20:00,29.69,29.79,29.68,29.72,16900.0,29.69,29.79,29.68,29.72,16900.0
2009-05-27 11:30:00,29.72,29.78,29.66,29.74,15300.0,29.72,29.78,29.66,29.74,15300.0
2009-05-27 11:40:00,29.75,29.75,29.7,29.7,9600.0,29.75,29.75,29.7,29.7,9600.0
2009-05-27 11:50:00,29.71,29.73,29.6,29.63,12900.0,29.71,29.73,29.6,29.63,12900.0
2009-05-27 12:00:00,29.63,29.72,29.62,29.72,20700.0,29.63,29.72,29.62,29.72,20700.0
2009-05-27 12:10:00,29.74,29.93,29.74,29.85,286800.0,29.74,29.93,29.74,29.85,286800.0
2009-05-27 12:20:00,29.85,29.91,29.63,29.64,29900.0,29.85,29.91,29.63,29.64,29900.0
2009-05-27 12:30:00,29.63,29.64,29.55,29.55,31900.0,29.63,29.64,29.55,29.55,31900.0
2009-05-27 12:40:00,29.53,29.56,29.49,29.49,21000.0,29.53,29.56,29.49,29.49,21000.0
2009-05-27 12:50:00,29.47,29.49,29.37,29.39,19000.0,29.47,29.49,29.37,29.39,19000.0
2009-05-27 13:00:00,29.39,29.55,29.39,29.55,19600.0,29.39,29.55,29.39,29.55,19600.0
2009-05-27 13:10:00,29.54,29.55,29.49,29.5,217000.0,29.54,29.55,29.49,29.5,217000.0
2009-05-27 13:20:00,29.5,29.55,29.5,29.53,225400.0,29.5,29.55,29.5,29.53,225400.0
2009-05-27 13:30:00,29.54,29.54,29.28,29.28,34200.0,29.54,29.54,29.28,29.28,34200.0
2009-05-27 13:40:00,29.28,29.33,29.15,29.15,25600.0,29.28,29.33,29.15,29.15,25600.0
2009-05-27 13:50:00,29.15,29.26,29.07,29.25,31500.0,29.15,29.26,29.07,29.25,31500.0
2009-05-27 14:00:00,29.24,29.26,29.18,29.21,17800.0,29.24,29.26,29.18,29.21,17800.0
2009-05-27 14:10:00,29.19,29.25,29.17,29.24,33300.0,29.19,29.25,29.17,29.24,33300.0
2009-05-27 14:20:00,29.23,29.24,29.12,29.18,31700.0,29.23,29.24,29.12,29.18,31700.0
2009-05-27 14:30:00,29.18,29.25,29.15,29.23,15500.0,29.18,29.25,29.15,29.23,15500.0
2009-05-27 14:40:00,29.25,29.36,29.2,29.35,21100.0,29.25,29.36,29.2,29.35,21100.0
2009-05-27 14:50:00,29.35,29.42,29.33,29.39,35900.0,29.35,29.42,29.33,29.39,35900.0
2009-05-27 15:00:00,29.39,29.42,29.34,29.35,49300.0,29.39,29.42,29.34,29.35,49300.0
2009-05-27 15:10:00,29.34,29.34,29.23,29.25,26000.0,29.34,29.34,29.23,29.25,26000.0
2009-05-27 15:20:00,29.24,29.25,29.05,29.11,42600.0,29.24,29.25,29.05,29.11,42600.0
2009-05-27 15:30:00,29.11,29.26,29.11,29.2,38900.0,29.11,29.26,29.11,29.2,38900.0
2009-05-27 15:40:00,29.21,29.3,29.2,29.25,43500.0,29.21,29.3,29.2,29.25,43500.0
2009-05-27 15:50:00,29.25,29.26,29.15,29.16,75300.0,29.25,29.26,29.15,29.16,75300.0
2009-05-28 09:30:00,29.05,29.33,29.0,29.1,26900.0,29.05,29.33,29.0,29.1,26900.0
2009-05-28 09:40:00,29.1,29.35,29.08,29.16,36200.0,29.1,29.35,29.08,29.16,36200.0
2009-05-28 09:50:00,29.16,29.25,29.01,29.06,19900.0,29.16,29.25,29.01,29.06,19900.0
2009-05-28 10:00:00,29.03,29.03,28.8,28.87,33300.0,29.03,29.03,28.8,28.87,33300.0
2009-05-28 10:10:00,28.84,28.91,28.77,28.88,19900.0,28.84,28.91,28.77,28.88,19900.0
2009-05-28 10:20:00,28.86,28.98,28.85,28.96,13000.0,28.86,28.98,28.85,28.96,13000.0
2009-05-28 10:30:00,28.98,29.01,28.86,28.86,19400.0,28.98,29.01,28.86,28.86,19400.0
2009-05-28 10:40:00,28.84,28.88,28.78,28.84,13400.0,28.84,28.88,28.78,28.84,13400.0
2009-05-28 10:50:00,28.86,29.01,28.82,29.01,8500.0,28.86,29.01,28.82,29.01,8500.0
2009-05-28 11:00:00,29.01,29.14,28.94,29.1,18300.0,29.01,29.14,28.94,29.1,18300.0
2009-05-28 11:10:00,29.1,29.14,29.02,29.02,10400.0,29.1,29.14,29.02,29.02,10400.0
2009-05-28 11:20:00,29.03,29.12,28.99,29.0,48900.0,29.03,29.12,28.99,29.0,48900.0
2009-05-28 11:30:00,28.99,29.04,28.97,28.97,5500.0,28.99,29.04,28.97,28.97,5500.0
2009-05-28 11:40:00,28.95,28.95,28.8,28.85,30300.0,28.95,28.95,28.8,28.85,30300.0
2009-05-28 11:50:00,28.85,28.95,28.84,28.95,11600.0,28.85,28.95,28.84,28.95,11600.0
2009-05-28 12:00:00,28.95,28.97,28.78,28.81,17100.0,28.95,28.97,28.78,28.81,17100.0
2009-05-28 12:10:00,28.8,28.82,28.67,28.67,84300.0,28.8,28.82,28.67,28.67,84300.0
2009-05-28 12:20:00,28.67,28.67,28.59,28.66,48800.0,28.67,28.67,28.59,28.66,48800.0
2009-05-28 12:30:00,28.65,28.68,28.59,28.63,21200.0,28.65,28.68,28.59,28.63,21200.0
2009-05-28 12:40:00,28.64,28.68,28.58,28.62,15700.0,28.64,28.68,28.58,28.62,15700.0
2009-05-28 12:50:00,28.65,28.67,28.57,28.57,11200.0,28.65,28.67,28.57,28.57,11200.0
2009-05-28 13:00:00,28.58,28.86,28.57,28.8,43500.0,28.58,28.86,28.57,28.8,43500.0
2009-05-28 13:10:00,28.8,29.0,28.78,28.98,48500.0,28.8,29.0,28.78,28.98,48500.0
2009-05-28 13:20:00,29.01,29.04,28.93,28.95,15000.0,29.01,29.04,28.93,28.95,15000.0
2009-05-28 13:30:00,28.95,29.03,28.91,28.98,10700.0,28.95,29.03,28.91,28.98,10700.0
2009-05-28 13:40:00,28.98,29.01,28.92,28.92,9500.0,28.98,29.01,28.92,28.92,9500.0
2009-05-28 13:50:00,28.9,28.93,28.86,28.9,27300.0,28.9,28.93,28.86,28.9,27300.0
2009-05-28 14:00:00,28.91,28.92,28.87,28.91,12200.0,28.91,28.92,28.87,28.91,12200.0
2009-05-28 14:10:00,28.91,28.92,28.87,28.91,25400.0,28.91,28.92,28.87,28.91,25400.0
2009-05-28 14:20:00,28.91,29.02,28.91,29.01,30700.0,28.91,29.02,28.91,29.01,30700.0
2009-05-28 14:30:00,29.02,29.02,28.93,28.93,30700.0,29.02,29.02,28.93,28.93,30700.0
2009-05-28 14:40:00,28.93,28.96,28.87,28.89,16800.0,28.93,28.96,28.87,28.89,16800.0
2009-05-28 14:50:00,28.91,28.94,28.83,28.86,33500.0,28.91,28.94,28.83,28.86,33500.0
2009-05-28 15:00:00,28.87,28.87,28.79,28.79,27900.0,28.87,28.87,28.79,28.79,27900.0
2009-05-28 15:10:00,28.79,28.79,28.72,28.73,24200.0,28.79,28.79,28.72,28.73,24200.0
2009-05-28 15:20:00,28.72,28.75,28.64,28.73,22800.0,28.72,28.75,28.64,28.73,22800.0
2009-05-28 15:30:00,28.72,28.76,28.68,28.72,49800.0,28.72,28.76,28.68,28.72,49800.0
2009-05-28 15:40:00,28.72,28.78,28.69,28.77,37100.0,28.72,28.78,28.69,28.77,37100.0
2009-05-28 15:50:00,28.77,28.83,28.67,28.77,61800.0,28.77,28.83,28.67,28.77,61800.0
2009-05-29 09:30:00,28.81,28.81,28.18,28.81,37800.0,28.81,28.81,28.18,28.81,37800.0
2009-05-29 09:40:00,28.82,29.01,28.63,28.75,47300.0,28.82,29.01,28.63,28.75,47300.0
2009-05-29 09:50:00,28.72,28.73,28.57,28.6,10300.0,28.72,28.73,28.57,28.6,10300.0
2009-05-29 10:00:00,28.61,28.65,28.55,28.63,9500.0,28.61,28.65,28.55,28.63,9500.0
2009-05-29 10:10:00,28.62,28.74,28.62,28.69,10400.0,28.62,28.74,28.62,28.69,10400.0
2009-05-29 10:20:00,28.72,28.72,28.63,28.66,7700.0,28.72,28.72,28.63,28.66,7700.0
2009-05-29 10:30:00,28.68,28.77,28.67,28.72,20400.0,28.68,28.77,28.67,28.72,20400.0
2009-05-29 10:40:00,28.72,28.8,28.68,28.73,5700.0,28.72,28.8,28.68,28.73,5700.0
2009-05-29 10:50:00,28.72,28.77,28.72,28.73,11800.0,28.72,28.77,28.72,28.73,11800.0
2009-05-29 11:00:00,28.73,28.75,28.64,28.66,9400.0,28.73,28.75,28.64,28.66,9400.0
2009-05-29 11:10:00,28.65,28.68,28.56,28.57,11900.0,28.65,28.68,28.56,28.57,11900.0
2009-05-29 11:20:00,28.57,28.71,28.57,28.58,17400.0,28.57,28.71,28.57,28.58,17400.0
2009-05-29 11:30:00,28.56,28.61,28.51,28.55,18000.0,28.56,28.61,28.51,28.55,18000.0
2009-05-29 11:40:00,28.54,28.6,28.53,28.56,11300.0,28.54,28.6,28.53,28.56,11300.0
2009-05-29 11:50:00,28.57,28.62,28.52,28.56,37600.0,28.57,28.62,28.52,28.56,37600.0
2009-05-29 12:00:00,28.56,28.61,28.55,28.6,11300.0,28.56,28.61,28.55,28.6,11300.0
2009-05-29 12:10:00,28.6,28.63,28.57,28.62,17300.0,28.6,28.63,28.57,28.62,17300.0
2009-05-29 12:20:00,28.63,28.63,28.54,28.59,12400.0,28.63,28.63,28.54,28.59,12400.0
2009-05-29 12:30:00,28.58,28.69,28.56,28.64,13500.0,28.58,28.69,28.56,28.64,13500.0
2009-05-29 12:40:00,28.61,28.71,28.58,28.7,807600.0,28.61,28.71,28.58,28.7,807600.0
2009-05-29 12:50:00,28.7,28.81,28.7,28.78,26800.0,28.7,28.81,28.7,28.78,26800.0
2009-05-29 13:00:00,28.78,28.94,28.77,28.93,25400.0,28.78,28.94,28.77,28.93,25400.0
2009-05-29 13:10:00,28.94,28.97,28.92,28.97,14800.0,28.94,28.97,28.92,28.97,14800.0
2009-05-29 13:20:00,28.97,29.1,28.95,29.09,47900.0,28.97,29.1,28.95,29.09,47900.0
2009-05-29 13:30:00,29.08,29.18,29.08,29.18,19600.0,29.08,29.18,29.08,29.18,19600.0
2009-05-29 13:40:00,29.19,29.25,29.17,29.18,16100.0,29.19,29.25,29.17,29.18,16100.0
2009-05-29 13:50:00,29.17,29.17,29.07,29.09,15800.0,29.17,29.17,29.07,29.09,15800.0
2009-05-29 14:00:00,29.09,29.18,29.08,29.16,22000.0,29.09,29.18,29.08,29.16,22000.0
2009-05-29 14:10:00,29.15,29.19,29.11,29.15,55500.0,29.15,29.19,29.11,29.15,55500.0
2009-05-29 14:20:00,29.15,29.16,29.08,29.14,27400.0,29.15,29.16,29.08,29.14,27400.0
2009-05-29 14:30:00,29.15,29.19,29.12,29.18,44900.0,29.15,29.19,29.12,29.18,44900.0
2009-05-29 14:40:00,29.18,29.2,29.16,29.18,31000.0,29.18,29.2,29.16,29.18,31000.0
2009-05-29 14:50:00,29.18,29.23,29.15,29.2,58700.0,29.18,29.23,29.15,29.2,58700.0
2009-05-29 15:00:00,29.2,29.29,29.2,29.28,48800.0,29.2,29.29,29.2,29.28,48800.0
2009-05-29 15:10:00,29.28,29.35,29.28,29.35,54000.0,29.28,29.35,29.28,29.35,54000.0
2009-05-29 15:20:00,29.35,29.39,29.28,29.38,90000.0,29.35,29.39,29.28,29.38,90000.0
2009-05-29 15:30:00,29.39,29.5,29.38,29.49,82400.0,29.39,29.5,29.38,29.49,82400.0
2009-05-29 15:40:00,29.48,29.56,29.47,29.56,90500.0,29.48,29.56,29.47,29.56,90500.0
2009-05-29 15:50:00,29.56,29.82,29.55,29.72,220800.0,29.56,29.82,29.55,29.72,220800.0
2009-06-01 09:30:00,30.0,30.2,29.73,29.73,77400.0,30.0,30.2,29.73,29.73,77400.0
2009-06-01 09:40:00,29.77,29.89,29.59,29.84,33700.0,29.77,29.89,29.59,29.84,33700.0
2009-06-01 09:50:00,29.85,29.91,29.77,29.83,34300.0,29.85,29.91,29.77,29.83,34300.0
2009-06-01 10:00:00,29.83,29.9,29.81,29.81,43900.0,29.83,29.9,29.81,29.81,43900.0
2009-06-01 10:10:00,29.81,30.04,29.8,29.99,59900.0,29.81,30.04,29.8,29.99,59900.0
2009-06-01 10:20:00,30.01,30.1,29.98,30.0,74000.0,30.01,30.1,29.98,30.0,74000.0
2009-06-01 10:30:00,29.98,30.12,29.98,30.09,90100.0,29.98,30.12,29.98,30.09,90100.0
2009-06-01 10:40:00,30.09,30.15,30.08,30.13,104700.0,30.09,30.15,30.08,30.13,104700.0
2009-06-01 10:50:00,30.14,30.15,30.06,30.07,55400.0,30.14,30.15,30.06,30.07,55400.0
2009-06-01 11:00:00,30.07,30.08,29.97,29.98,35900.0,30.07,30.08,29.97,29.98,35900.0
2009-06-01 11:10:00,29.97,30.02,29.9,29.9,41900.0,29.97,30.02,29.9,29.9,41900.0
2009-06-01 11:20:00,29.9,29.91,29.86,29.87,27600.0,29.9,29.91,29.86,29.87,27600.0
2009-06-01 11:30:00,29.88,29.89,29.82,29.86,20800.0,29.88,29.89,29.82,29.86,20800.0
2009-06-01 11:40:00,29.87,29.87,29.86,29.86,30000.0,29.87,29.87,29.86,29.86,30000.0
2009-06-01 11:50:00,29.86,29.92,29.84,29.88,20200.0,29.86,29.92,29.84,29.88,20200.0
2009-06-01 12:00:00,29.89,29.91,29.89,29.89,12900.0,29.89,29.91,29.89,29.89,12900.0
2009-06-01 12:10:00,29.9,29.92,29.9,29.9,19700.0,29.9,29.92,29.9,29.9,19700.0
2009-06-01 12:20:00,29.91,29.95,29.89,29.92,14300.0,29.91,29.95,29.89,29.92,14300.0
2009-06-01 12:30:00,29.93,29.93,29.9,29.91,14300.0,29.93,29.93,29.9,29.91,14300.0
2009-06-01 12:40:00,29.91,29.97,29.9,29.95,12800.0,29.91,29.97,29.9,29.95,12800.0
2009-06-01 12:50:00,29.95,30.01,29.93,29.95,46400.0,29.95,30.01,29.93,29.95,46400.0
2009-06-01 13:00:00,29.94,29.96,29.9,29.9,40000.0,29.94,29.96,29.9,29.9,40000.0
2009-06-01 13:10:00,29.9,29.91,29.83,29.89,28500.0,29.9,29.91,29.83,29.89,28500.0
2009-06-01 13:20:00,29.88,29.91,29.88,29.89,14700.0,29.88,29.91,29.88,29.89,14700.0
2009-06-01 13:30:00,29.88,29.94,29.88,29.89,44100.0,29.88,29.94,29.88,29.89,44100.0
2009-06-01 13:40:00,29.88,30.02,29.84,29.99,68800.0,29.88,30.02,29.84,29.99,68800.0
2009-06-01 13:50:00,29.97,30.04,29.96,29.96,28300.0,29.97,30.04,29.96,29.96,28300.0
2009-06-01 14:00:00,29.96,30.0,29.92,29.93,25700.0,29.96,30.0,29.92,29.93,25700.0
2009-06-01 14:10:00,29.92,29.95,29.85,29.88,34500.0,29.92,29.95,29.85,29.88,34500.0
2009-06-01 14:20:00,29.89,29.89,29.86,29.87,34700.0,29.89,29.89,29.86,29.87,34700.0
2009-06-01 14:30:00,29.88,29.93,29.87,29.91,30400.0,29.88,29.93,29.87,29.91,30400.0
2009-06-01 14:40:00,29.92,30.04,29.91,30.0,27100.0,29.92,30.04,29.91,30.0,27100.0
2009-06-01 14:50:00,30.0,30.02,29.97,29.98,13800.0,30.0,30.02,29.97,29.98,13800.0
2009-06-01 15:00:00,29.96,29.97,29.87,29.89,45000.0,29.96,29.97,29.87,29.89,45000.0
2009-06-01 15:10:00,29.89,29.89,29.81,29.87,39200.0,29.89,29.89,29.81,29.87,39200.0
2009-06-01 15:20:00,29.87,29.96,29.86,29.96,25900.0,29.87,29.96,29.86,29.96,25900.0
2009-06-01 15:30:00,29.95,30.02,29.95,29.96,45200.0,29.95,30.02,29.95,29.96,45200.0
2009-06-01 15:40:00,29.96,29.98,29.91,29.95,44900.0,29.96,29.98,29.91,29.95,44900.0
2009-06-01 15:50:00,29.94,30.04,29.9,30.02,103000.0,29.94,30.04,29.9,30.02,103000.0
2009-06-02 09:30:00,29.05,29.6,29.03,29.49,118100.0,29.05,29.6,29.03,29.49,118100.0
2009-06-02 09:40:00,29.49,29.75,29.39,29.75,30700.0,29.49,29.75,29.39,29.75,30700.0
2009-06-02 09:50:00,29.79,30.25,29.79,30.25,61400.0,29.79,30.25,29.79,30.25,61400.0
2009-06-02 10:00:00,30.25,30.72,30.25,30.51,84600.0,30.25,30.72,30.25,30.51,84600.0
2009-06-02 10:10:00,30.51,30.56,30.3,30.37,26600.0,30.51,30.56,30.3,30.37,26600.0
2009-06-02 10:20:00,30.4,30.42,30.32,30.35,44000.0,30.4,30.42,30.32,30.35,44000.0
2009-06-02 10:30:00,30.36,30.36,30.25,30.36,110300.0,30.36,30.36,30.25,30.36,110300.0
2009-06-02 10:40:00,30.34,30.34,30.16,30.18,24100.0,30.34,30.34,30.16,30.18,24100.0
2009-06-02 10:50:00,30.17,30.17,29.94,29.99,32600.0,30.17,30.17,29.94,29.99,32600.0
2009-06-02 11:00:00,29.99,30.05,29.98,30.04,26900.0,29.99,30.05,29.98,30.04,26900.0
2009-06-02 11:10:00,30.07,30.16,30.02,30.14,27200.0,30.07,30.16,30.02,30.14,27200.0
2009-06-02 11:20:00,30.13,30.3,30.12,30.27,46900.0,30.13,30.3,30.12,30.27,46900.0
2009-06-02 11:30:00,30.28,30.29,30.13,30.15,31600.0,30.28,30.29,30.13,30.15,31600.0
2009-06-02 11:40:00,30.15,30.27,30.14,30.25,25000.0,30.15,30.27,30.14,30.25,25000.0
2009-06-02 11:50:00,30.26,30.37,30.24,30.37,34100.0,30.26,30.37,30.24,30.37,34100.0
2009-06-02 12:00:00,30.37,30.45,30.33,30.33,33300.0,30.37,30.45,30.33,30.33,33300.0
2009-06-02 12:10:00,30.33,30.38,30.27,30.28,17400.0,30.33,30.38,30.27,30.28,17400.0
2009-06-02 12:20:00,30.28,30.29,30.16,30.2,28500.0,30.28,30.29,30.16,30.2,28500.0
2009-06-02 12:30:00,30.21,30.31,30.2,30.3,20000.0,30.21,30.31,30.2,30.3,20000.0
2009-06-02 12:40:00,30.29,30.3,30.28,30.28,4800.0,30.29,30.3,30.28,30.28,4800.0
2009-06-02 12:50:00,30.29,30.39,30.28,30.32,30900.0,30.29,30.39,30.28,30.32,30900.0
2009-06-02 13:00:00,30.33,30.42,30.33,30.41,17700.0,30.33,30.42,30.33,30.41,17700.0
2009-06-02 13:10:00,30.41,30.41,30.38,30.38,17800.0,30.41,30.41,30.38,30.38,17800.0
2009-06-02 13:20:00,30.39,30.52,30.38,30.49,37200.0,30.39,30.52,30.38,30.49,37200.0
2009-06-02 13:30:00,30.49,30.61,30.48,30.55,29600.0,30.49,30.61,30.48,30.55,29600.0
2009-06-02 13:40:00,30.56,30.56,30.48,30.54,17000.0,30.56,30.56,30.48,30.54,17000.0
2009-06-02 13:50:00,30.54,30.54,30.49,30.53,15200.0,30.54,30.54,30.49,30.53,15200.0
2009-06-02 14:00:00,30.53,30.54,30.42,30.45,15800.0,30.53,30.54,30.42,30.45,15800.0
2009-06-02 14:10:00,30.44,30.51,30.41,30.5,30000.0,30.44,30.51,30.41,30.5,30000.0
2009-06-02 14:20:00,30.5,30.52,30.46,30.52,18600.0,30.5,30.52,30.46,30.52,18600.0
2009-06-02 14:30:00,30.52,30.56,30.5,30.56,23500.0,30.52,30.56,30.5,30.56,23500.0
2009-06-02 14:40:00,30.55,30.63,30.55,30.61,31700.0,30.55,30.63,30.55,30.61,31700.0
2009-06-02 14:50:00,30.61,30.65,30.6,30.63,45400.0,30.61,30.65,30.6,30.63,45400.0
2009-06-02 15:00:00,30.63,30.73,30.63,30.7,49600.0,30.63,30.73,30.63,30.7,49600.0
2009-06-02 15:10:00,30.69,30.7,30.65,30.69,46700.0,30.69,30.7,30.65,30.69,46700.0
2009-06-02 15:20:00,30.68,30.79,30.66,30.74,80800.0,30.68,30.79,30.66,30.74,80800.0
2009-06-02 15:30:00,30.74,30.83,30.7,30.83,91300.0,30.74,30.83,30.7,30.83,91300.0
2009-06-02 15:40:00,30.83,30.86,30.7,30.76,126500.0,30.83,30.86,30.7,30.76,126500.0
2009-06-02 15:50:00,30.77,30.95,30.7,30.81,247500.0,30.77,30.95,30.7,30.81,247500.0
2009-06-03 09:30:00,30.51,30.85,30.41,30.85,59800.0,30.51,30.85,30.41,30.85,59800.0
2009-06-03 09:40:00,30.84,31.09,30.74,31.08,61900.0,30.84,31.09,30.74,31.08,61900.0
2009-06-03 09:50:00,31.08,31.08,30.9,31.08,40300.0,31.08,31.08,30.9,31.08,40300.0
2009-06-03 10:00:00,31.04,31.06,30.93,30.96,70600.0,31.04,31.06,30.93,30.96,70600.0
2009-06-03 10:10:00,30.95,30.97,30.88,30.97,38900.0,30.95,30.97,30.88,30.97,38900.0
2009-06-03 10:20:00,30.95,31.09,30.95,31.09,41600.0,30.95,31.09,30.95,31.09,41600.0
2009-06-03 10:30:00,31.09,31.43,31.07,31.41,74400.0,31.09,31.43,31.07,31.41,74400.0
2009-06-03 10:40:00,31.42,31.43,31.29,31.29,49000.0,31.42,31.43,31.29,31.29,49000.0
2009-06-03 10:50:00,31.3,31.42,31.3,31.4,30700.0,31.3,31.42,31.3,31.4,30700.0
2009-06-03 11:00:00,31.39,31.39,31.28,31.33,30900.0,31.39,31.39,31.28,31.33,30900.0
2009-06-03 11:10:00,31.32,31.33,31.19,31.2,20400.0,31.32,31.33,31.19,31.2,20400.0
2009-06-03 11:20:00,31.19,31.39,31.19,31.37,37800.0,31.19,31.39,31.19,31.37,37800.0
2009-06-03 11:30:00,31.37,31.56,31.37,31.55,50200.0,31.37,31.56,31.37,31.55,50200.0
2009-06-03 11:40:00,31.56,31.64,31.49,31.5,97800.0,31.56,31.64,31.49,31.5,97800.0
2009-06-03 11:50:00,31.53,31.53,31.45,31.46,37100.0,31.53,31.53,31.45,31.46,37100.0
2009-06-03 12:00:00,31.45,31.52,31.45,31.5,33100.0,31.45,31.52,31.45,31.5,33100.0
2009-06-03 12:10:00,31.49,31.5,31.46,31.48,10500.0,31.49,31.5,31.46,31.48,10500.0
2009-06-03 12:20:00,31.48,31.5,31.42,31.42,58400.0,31.48,31.5,31.42,31.42,58400.0
2009-06-03 12:30:00,31.42,31.43,31.37,31.41,48400.0,31.42,31.43,31.37,31.41,48400.0
2009-06-03 12:40:00,31.4,31.45,31.39,31.4,28500.0,31.4,31.45,31.39,31.4,28500.0
2009-06-03 12:50:00,31.4,31.43,31.39,31.4,19300.0,31.4,31.43,31.39,31.4,19300.0
2009-06-03 13:00:00,31.4,31.44,31.39,31.43,20300.0,31.4,31.44,31.39,31.43,20300.0
2009-06-03 13:10:00,31.43,31.46,31.4,31.43,31900.0,31.43,31.46,31.4,31.43,31900.0
2009-06-03 13:20:00,31.43,31.47,31.41,31.45,34900.0,31.43,31.47,31.41,31.45,34900.0
2009-06-03 13:30:00,31.45,31.52,31.43,31.52,38700.0,31.45,31.52,31.43,31.52,38700.0
2009-06-03 13:40:00,31.52,31.53,31.38,31.45,42000.0,31.52,31.53,31.38,31.45,42000.0
2009-06-03 13:50:00,31.45,31.47,31.41,31.46,21800.0,31.45,31.47,31.41,31.46,21800.0
2009-06-03 14:00:00,31.48,31.48,31.4,31.42,20600.0,31.48,31.48,31.4,31.42,20600.0
2009-06-03 14:10:00,31.43,31.43,31.31,31.34,82700.0,31.43,31.43,31.31,31.34,82700.0
2009-06-03 14:20:00,31.34,31.34,31.29,31.33,21800.0,31.34,31.34,31.29,31.33,21800.0
2009-06-03 14:30:00,31.32,31.34,31.3,31.31,22900.0,31.32,31.34,31.3,31.31,22900.0
2009-06-03 14:40:00,31.31,31.33,31.26,31.33,21000.0,31.31,31.33,31.26,31.33,21000.0
2009-06-03 14:50:00,31.33,31.4,31.3,31.38,30800.0,31.33,31.4,31.3,31.38,30800.0
2009-06-03 15:00:00,31.37,31.44,31.37,31.43,32400.0,31.37,31.44,31.37,31.43,32400.0
2009-06-03 15:10:00,31.44,31.44,31.37,31.38,35300.0,31.44,31.44,31.37,31.38,35300.0
2009-06-03 15:20:00,31.38,31.39,31.3,31.31,38700.0,31.38,31.39,31.3,31.31,38700.0
2009-06-03 15:30:00,31.31,31.4,31.3,31.38,51500.0,31.31,31.4,31.3,31.38,51500.0
2009-06-03 15:40:00,31.37,31.43,31.36,31.4,53200.0,31.37,31.43,31.36,31.4,53200.0
2009-06-03 15:50:00,31.4,31.5,31.33,31.5,116500.0,31.4,31.5,31.33,31.5,116500.0
2009-06-04 09:30:00,31.8,31.8,31.36,31.51,47000.0,31.8,31.8,31.36,31.51,47000.0
2009-06-04 09:40:00,31.53,31.66,31.44,31.5,48700.0,31.53,31.66,31.44,31.5,48700.0
2009-06-04 09:50:00,31.48,31.54,31.43,31.51,30900.0,31.48,31.54,31.43,31.51,30900.0
2009-06-04 10:00:00,31.51,31.76,31.42,31.45,95400.0,31.51,31.76,31.42,31.45,95400.0
2009-06-04 10:10:00,31.46,31.47,31.13,31.14,23800.0,31.46,31.47,31.13,31.14,23800.0
2009-06-04 10:20:00,31.13,31.14,31.03,31.07,45400.0,31.13,31.14,31.03,31.07,45400.0
2009-06-04 10:30:00,31.09,31.11,31.05,31.1,64000.0,31.09,31.11,31.05,31.1,64000.0
2009-06-04 10:40:00,31.1,31.1,30.95,30.99,22500.0,31.1,31.1,30.95,30.99,22500.0
2009-06-04 10:50:00,31.0,31.04,30.96,31.04,36600.0,31.0,31.04,30.96,31.04,36600.0
2009-06-04 11:00:00,31.04,31.07,30.96,31.04,23500.0,31.04,31.07,30.96,31.04,23500.0
2009-06-04 11:10:00,31.04,31.1,31.03,31.06,11200.0,31.04,31.1,31.03,31.06,11200.0
2009-06-04 11:20:00,31.06,31.06,31.0,31.01,14600.0,31.06,31.06,31.0,31.01,14600.0
2009-06-04 11:30:00,31.01,31.06,30.99,31.06,14700.0,31.01,31.06,30.99,31.06,14700.0
2009-06-04 11:40:00,31.06,31.55,31.02,31.02,9600.0,31.06,31.55,31.02,31.02,9600.0
2009-06-04 11:50:00,31.01,31.02,30.98,31.0,8600.0,31.01,31.02,30.98,31.0,8600.0
2009-06-04 12:00:00,30.98,30.98,30.87,30.88,12500.0,30.98,30.98,30.87,30.88,12500.0
2009-06-04 12:10:00,30.88,30.89,30.79,30.89,17200.0,30.88,30.89,30.79,30.89,17200.0
2009-06-04 12:20:00,30.89,30.96,30.88,30.91,12400.0,30.89,30.96,30.88,30.91,12400.0
2009-06-04 12:30:00,30.91,30.92,30.88,30.91,9600.0,30.91,30.92,30.88,30.91,9600.0
2009-06-04 12:40:00,30.9,30.92,30.86,30.87,14100.0,30.9,30.92,30.86,30.87,14100.0
2009-06-04 12:50:00,30.87,30.87,30.79,30.8,20000.0,30.87,30.87,30.79,30.8,20000.0
2009-06-04 13:00:00,30.8,30.81,30.77,30.79,14800.0,30.8,30.81,30.77,30.79,14800.0
2009-06-04 13:10:00,30.8,30.82,30.79,30.79,13500.0,30.8,30.82,30.79,30.79,13500.0
2009-06-04 13:20:00,30.8,30.85,30.78,30.78,16600.0,30.8,30.85,30.78,30.78,16600.0
2009-06-04 13:30:00,30.77,30.78,30.73,30.73,48200.0,30.77,30.78,30.73,30.73,48200.0
2009-06-04 13:40:00,30.74,30.75,30.68,30.7,9100.0,30.74,30.75,30.68,30.7,9100.0
2009-06-04 13:50:00,30.7,30.71,30.53,30.6,34300.0,30.7,30.71,30.53,30.6,34300.0
2009-06-04 14:00:00,30.61,30.61,30.54,30.57,36900.0,30.61,30.61,30.54,30.57,36900.0
2009-06-04 14:10:00,30.58,30.59,30.54,30.55,23300.0,30.58,30.59,30.54,30.55,23300.0
2009-06-04 14:20:00,30.55,30.59,30.54,30.55,28200.0,30.55,30.59,30.54,30.55,28200.0
2009-06-04 14:30:00,30.55,30.55,30.52,30.55,46800.0,30.55,30.55,30.52,30.55,46800.0
2009-06-04 14:40:00,30.55,30.56,30.53,30.55,38300.0,30.55,30.56,30.53,30.55,38300.0
2009-06-04 14:50:00,30.54,30.55,30.47,30.47,43700.0,30.54,30.55,30.47,30.47,43700.0
2009-06-04 15:00:00,30.48,30.5,30.42,30.43,38700.0,30.48,30.5,30.42,30.43,38700.0
2009-06-04 15:10:00,30.44,30.45,30.38,30.39,71200.0,30.44,30.45,30.38,30.39,71200.0
2009-06-04 15:20:00,30.39,30.4,30.38,30.39,57400.0,30.39,30.4,30.38,30.39,57400.0
2009-06-04 15:30:00,30.39,30.41,30.29,30.39,70300.0,30.39,30.41,30.29,30.39,70300.0
2009-06-04 15:40:00,30.4,30.45,30.32,30.4,109400.0,30.4,30.45,30.32,30.4,109400.0
2009-06-04 15:50:00,30.4,30.47,30.33,30.39,184300.0,30.4,30.47,30.33,30.39,184300.0
2009-06-05 09:30:00,30.64,30.74,30.15,30.31,45500.0,30.64,30.74,30.15,30.31,45500.0
2009-06-05 09:40:00,30.26,30.53,30.25,30.44,60900.0,30.26,30.53,30.25,30.44,60900.0
2009-06-05 09:50:00,30.4,30.56,30.37,30.5,47300.0,30.4,30.56,30.37,30.5,47300.0
2009-06-05 10:00:00,30.51,30.59,30.44,30.47,33300.0,30.51,30.59,30.44,30.47,33300.0
2009-06-05 10:10:00,30.46,30.5,30.44,30.47,26600.0,30.46,30.5,30.44,30.47,26600.0
2009-06-05 10:20:00,30.47,30.55,30.47,30.49,16800.0,30.47,30.55,30.47,30.49,16800.0
2009-06-05 10:30:00,30.52,30.63,30.45,30.59,23300.0,30.52,30.63,30.45,30.59,23300.0
2009-06-05 10:40:00,30.59,30.59,30.5,30.53,18400.0,30.59,30.59,30.5,30.53,18400.0
2009-06-05 10:50:00,30.51,30.51,30.43,30.47,25000.0,30.51,30.51,30.43,30.47,25000.0
2009-06-05 11:00:00,30.5,30.62,30.49,30.61,13600.0,30.5,30.62,30.49,30.61,13600.0
2009-06-05 11:10:00,30.61,30.61,30.49,30.5,14100.0,30.61,30.61,30.49,30.5,14100.0
2009-06-05 11:20:00,30.53,30.57,30.52,30.54,14000.0,30.53,30.57,30.52,30.54,14000.0
2009-06-05 11:30:00,30.54,30.54,30.47,30.5,20000.0,30.54,30.54,30.47,30.5,20000.0
2009-06-05 11:40:00,30.49,30.61,30.48,30.6,20900.0,30.49,30.61,30.48,30.6,20900.0
2009-06-05 11:50:00,30.59,30.63,30.55,30.62,16800.0,30.59,30.63,30.55,30.62,16800.0
2009-06-05 12:00:00,30.61,30.67,30.57,30.65,12700.0,30.61,30.67,30.57,30.65,12700.0
2009-06-05 12:10:00,30.64,30.66,30.6,30.65,11800.0,30.64,30.66,30.6,30.65,11800.0
2009-06-05 12:20:00,30.64,30.79,30.63,30.78,12800.0,30.64,30.79,30.63,30.78,12800.0
2009-06-05 12:30:00,30.79,30.79,30.72,30.72,11100.0,30.79,30.79,30.72,30.72,11100.0
2009-06-05 12:40:00,30.73,30.78,30.7,30.77,24300.0,30.73,30.78,30.7,30.77,24300.0
2009-06-05 12:50:00,30.76,30.78,30.74,30.75,19400.0,30.76,30.78,30.74,30.75,19400.0
2009-06-05 13:00:00,30.75,30.76,30.69,30.7,28000.0,30.75,30.76,30.69,30.7,28000.0
2009-06-05 13:10:00,30.69,30.71,30.65,30.65,17400.0,30.69,30.71,30.65,30.65,17400.0
2009-06-05 13:20:00,30.65,30.72,30.65,30.72,16200.0,30.65,30.72,30.65,30.72,16200.0
2009-06-05 13:30:00,30.73,30.77,30.72,30.75,24800.0,30.73,30.77,30.72,30.75,24800.0
2009-06-05 13:40:00,30.75,30.81,30.75,30.77,11300.0,30.75,30.81,30.75,30.77,11300.0
2009-06-05 13:50:00,30.77,30.79,30.74,30.75,13100.0,30.77,30.79,30.74,30.75,13100.0
2009-06-05 14:00:00,30.75,30.76,30.64,30.65,25500.0,30.75,30.76,30.64,30.65,25500.0
2009-06-05 14:10:00,30.65,30.67,30.55,30.57,29800.0,30.65,30.67,30.55,30.57,29800.0
2009-06-05 14:20:00,30.58,30.58,30.45,30.51,31900.0,30.58,30.58,30.45,30.51,31900.0
2009-06-05 14:30:00,30.51,30.58,30.5,30.56,32100.0,30.51,30.58,30.5,30.56,32100.0
2009-06-05 14:40:00,30.56,30.63,30.56,30.63,20500.0,30.56,30.63,30.56,30.63,20500.0
2009-06-05 14:50:00,30.63,30.67,30.63,30.65,28100.0,30.63,30.67,30.63,30.65,28100.0
2009-06-05 15:00:00,30.65,30.8,30.59,30.74,47200.0,30.65,30.8,30.59,30.74,47200.0
2009-06-05 15:10:00,30.75,30.76,30.69,30.72,18600.0,30.75,30.76,30.69,30.72,18600.0
2009-06-05 15:20:00,30.71,30.74,30.66,30.66,27000.0,30.71,30.74,30.66,30.66,27000.0
2009-06-05 15:30:00,30.66,30.83,30.66,30.79,38500.0,30.66,30.83,30.66,30.79,38500.0
2009-06-05 15:40:00,30.81,30.85,30.75,30.8,53600.0,30.81,30.85,30.75,30.8,53600.0
2009-06-05 15:50:00,30.8,30.84,30.76,30.8,58000.0,30.8,30.84,30.76,30.8,58000.0
2009-06-08 09:30:00,30.45,30.84,30.45,30.76,42800.0,30.45,30.84,30.45,30.76,42800.0
2009-06-08 09:40:00,30.67,30.79,30.63,30.63,42500.0,30.67,30.79,30.63,30.63,42500.0
2009-06-08 09:50:00,30.65,30.67,30.45,30.48,46200.0,30.65,30.67,30.45,30.48,46200.0
2009-06-08 10:00:00,30.47,30.47,30.22,30.24,51400.0,30.47,30.47,30.22,30.24,51400.0
2009-06-08 10:10:00,30.24,30.27,30.19,30.25,46900.0,30.24,30.27,30.19,30.25,46900.0
2009-06-08 10:20:00,30.26,30.27,30.18,30.25,32900.0,30.26,30.27,30.18,30.25,32900.0
2009-06-08 10:30:00,30.24,30.27,30.21,30.27,30100.0,30.24,30.27,30.21,30.27,30100.0
2009-06-08 10:40:00,30.27,30.32,30.27,30.31,23100.0,30.27,30.32,30.27,30.31,23100.0
2009-06-08 10:50:00,30.3,30.4,30.3,30.32,52200.0,30.3,30.4,30.3,30.32,52200.0
2009-06-08 11:00:00,30.31,30.37,30.31,30.33,21000.0,30.31,30.37,30.31,30.33,21000.0
2009-06-08 11:10:00,30.34,30.42,30.34,30.39,23300.0,30.34,30.42,30.34,30.39,23300.0
2009-06-08 11:20:00,30.4,30.4,30.26,30.29,36300.0,30.4,30.4,30.26,30.29,36300.0
2009-06-08 11:30:00,30.28,30.32,30.27,30.29,22600.0,30.28,30.32,30.27,30.29,22600.0
2009-06-08 11:40:00,30.28,30.32,30.28,30.3,27800.0,30.28,30.32,30.28,30.3,27800.0
2009-06-08 11:50:00,30.31,30.39,30.31,30.36,29600.0,30.31,30.39,30.31,30.36,29600.0
2009-06-08 12:00:00,30.36,30.36,30.25,30.27,20300.0,30.36,30.36,30.25,30.27,20300.0
2009-06-08 12:10:00,30.27,30.27,30.21,30.24,18600.0,30.27,30.27,30.21,30.24,18600.0
2009-06-08 12:20:00,30.25,30.27,30.24,30.25,17800.0,30.25,30.27,30.24,30.25,17800.0
2009-06-08 12:30:00,30.25,30.42,30.25,30.41,23100.0,30.25,30.42,30.25,30.41,23100.0
2009-06-08 12:40:00,30.41,30.41,30.35,30.36,18800.0,30.41,30.41,30.35,30.36,18800.0
2009-06-08 12:50:00,30.36,30.37,30.31,30.35,14500.0,30.36,30.37,30.31,30.35,14500.0
2009-06-08 13:00:00,30.35,30.4,30.35,30.4,16400.0,30.35,30.4,30.35,30.4,16400.0
2009-06-08 13:10:00,30.4,30.46,30.38,30.46,11100.0,30.4,30.46,30.38,30.46,11100.0
2009-06-08 13:20:00,30.46,30.52,30.45,30.5,23400.0,30.46,30.52,30.45,30.5,23400.0
2009-06-08 13:30:00,30.5,30.5,30.47,30.49,7400.0,30.5,30.5,30.47,30.49,7400.0
2009-06-08 13:40:00,30.49,30.63,30.47,30.62,23100.0,30.49,30.63,30.47,30.62,23100.0
2009-06-08 13:50:00,30.62,30.62,30.55,30.59,14600.0,30.62,30.62,30.55,30.59,14600.0
2009-06-08 14:00:00,30.59,30.6,30.54,30.54,14900.0,30.59,30.6,30.54,30.54,14900.0
2009-06-08 14:10:00,30.55,30.59,30.54,30.58,12000.0,30.55,30.59,30.54,30.58,12000.0
2009-06-08 14:20:00,30.58,30.6,30.55,30.59,28800.0,30.58,30.6,30.55,30.59,28800.0
2009-06-08 14:30:00,30.59,30.67,30.54,30.59,33500.0,30.59,30.67,30.54,30.59,33500.0
2009-06-08 14:40:00,30.59,30.6,30.53,30.59,27000.0,30.59,30.6,30.53,30.59,27000.0
2009-06-08 14:50:00,30.6,30.63,30.49,30.49,56100.0,30.6,30.63,30.49,30.49,56100.0
2009-06-08 15:00:00,30.49,30.63,30.49,30.63,44100.0,30.49,30.63,30.49,30.63,44100.0
2009-06-08 15:10:00,30.63,30.72,30.6,30.72,39200.0,30.63,30.72,30.6,30.72,39200.0
2009-06-08 15:20:00,30.73,30.9,30.73,30.82,61400.0,30.73,30.9,30.73,30.82,61400.0
2009-06-08 15:30:00,30.82,31.06,30.82,30.9,81000.0,30.82,31.06,30.82,30.9,81000.0
2009-06-08 15:40:00,30.9,30.92,30.75,30.75,64900.0,30.9,30.92,30.75,30.75,64900.0
2009-06-08 15:50:00,30.77,30.88,30.72,30.76,129300.0,30.77,30.88,30.72,30.76,129300.0
2009-06-09 09:30:00,31.0,31.05,30.47,30.54,107200.0,31.0,31.05,30.47,30.54,107200.0
2009-06-09 09:40:00,30.54,30.65,30.45,30.56,40600.0,30.54,30.65,30.45,30.56,40600.0
2009-06-09 09:50:00,30.56,30.59,30.47,30.52,39700.0,30.56,30.59,30.47,30.52,39700.0
2009-06-09 10:00:00,30.51,30.52,30.37,30.44,50100.0,30.51,30.52,30.37,30.44,50100.0
2009-06-09 10:10:00,30.44,30.59,30.42,30.59,57000.0,30.44,30.59,30.42,30.59,57000.0
2009-06-09 10:20:00,30.58,30.6,30.51,30.53,17500.0,30.58,30.6,30.51,30.53,17500.0
2009-06-09 10:30:00,30.53,30.59,30.5,30.59,10800.0,30.53,30.59,30.5,30.59,10800.0
2009-06-09 10:40:00,30.6,30.63,30.5,30.51,9900.0,30.6,30.63,30.5,30.51,9900.0
2009-06-09 10:50:00,30.5,30.51,30.5,30.5,8800.0,30.5,30.51,30.5,30.5,8800.0
2009-06-09 11:00:00,30.51,30.59,30.45,30.56,15300.0,30.51,30.59,30.45,30.56,15300.0
2009-06-09 11:10:00,30.56,30.59,30.52,30.52,9100.0,30.56,30.59,30.52,30.52,9100.0
2009-06-09 11:20:00,30.52,30.59,30.51,30.57,11900.0,30.52,30.59,30.51,30.57,11900.0
2009-06-09 11:30:00,30.55,30.58,30.52,30.52,7800.0,30.55,30.58,30.52,30.52,7800.0
2009-06-09 11:40:00,30.53,30.55,30.52,30.55,7100.0,30.53,30.55,30.52,30.55,7100.0
2009-06-09 11:50:00,30.55,30.56,30.52,30.53,8900.0,30.55,30.56,30.52,30.53,8900.0
2009-06-09 12:00:00,30.53,30.58,30.51,30.58,9900.0,30.53,30.58,30.51,30.58,9900.0
2009-06-09 12:10:00,30.58,30.58,30.53,30.54,7900.0,30.58,30.58,30.53,30.54,7900.0
2009-06-09 12:20:00,30.54,30.61,30.54,30.6,9300.0,30.54,30.61,30.54,30.6,9300.0
2009-06-09 12:30:00,30.58,30.6,30.54,30.54,8400.0,30.58,30.6,30.54,30.54,8400.0
2009-06-09 12:40:00,30.54,30.56,30.5,30.56,24500.0,30.54,30.56,30.5,30.56,24500.0
2009-06-09 12:50:00,30.57,30.57,30.55,30.57,4900.0,30.57,30.57,30.55,30.57,4900.0
2009-06-09 13:00:00,30.57,30.61,30.55,30.56,12000.0,30.57,30.61,30.55,30.56,12000.0
2009-06-09 13:10:00,30.58,30.61,30.55,30.59,15100.0,30.58,30.61,30.55,30.59,15100.0
2009-06-09 13:20:00,30.58,30.62,30.55,30.6,9900.0,30.58,30.62,30.55,30.6,9900.0
2009-06-09 13:30:00,30.6,30.62,30.58,30.62,11000.0,30.6,30.62,30.58,30.62,11000.0
2009-06-09 13:40:00,30.62,30.63,30.59,30.61,28200.0,30.62,30.63,30.59,30.61,28200.0
2009-06-09 13:50:00,30.6,30.62,30.56,30.57,47200.0,30.6,30.62,30.56,30.57,47200.0
2009-06-09 14:00:00,30.56,30.59,30.56,30.57,10100.0,30.56,30.59,30.56,30.57,10100.0
2009-06-09 14:10:00,30.57,30.61,30.5,30.6,18600.0,30.57,30.61,30.5,30.6,18600.0
2009-06-09 14:20:00,30.61,30.64,30.59,30.63,9000.0,30.61,30.64,30.59,30.63,9000.0
2009-06-09 14:30:00,30.64,30.73,30.63,30.66,23100.0,30.64,30.73,30.63,30.66,23100.0
2009-06-09 14:40:00,30.66,30.69,30.58,30.59,20600.0,30.66,30.69,30.58,30.59,20600.0
2009-06-09 14:50:00,30.59,30.62,30.54,30.61,13600.0,30.59,30.62,30.54,30.61,13600.0
2009-06-09 15:00:00,30.62,30.64,30.54,30.59,18700.0,30.62,30.64,30.54,30.59,18700.0
2009-06-09 15:10:00,30.6,30.6,30.51,30.57,20300.0,30.6,30.6,30.51,30.57,20300.0
2009-06-09 15:20:00,30.57,30.59,30.56,30.59,16100.0,30.57,30.59,30.56,30.59,16100.0
2009-06-09 15:30:00,30.59,30.66,30.57,30.61,29600.0,30.59,30.66,30.57,30.61,29600.0
2009-06-09 15:40:00,30.61,30.63,30.52,30.59,33100.0,30.61,30.63,30.52,30.59,33100.0
2009-06-09 15:50:00,30.57,30.65,30.48,30.52,110200.0,30.57,30.65,30.48,30.52,110200.0
2009-06-10 09:30:00,30.63,30.85,30.22,30.45,27500.0,30.63,30.85,30.22,30.45,27500.0
2009-06-10 09:40:00,30.45,30.45,30.0,30.06,32400.0,30.45,30.45,30.0,30.06,32400.0
2009-06-10 09:50:00,30.06,30.19,30.06,30.17,89900.0,30.06,30.19,30.06,30.17,89900.0
2009-06-10 10:00:00,30.17,30.19,29.96,30.0,100900.0,30.17,30.19,29.96,30.0,100900.0
2009-06-10 10:10:00,30.02,30.11,30.01,30.04,36500.0,30.02,30.11,30.01,30.04,36500.0
2009-06-10 10:20:00,30.04,30.12,30.02,30.1,22700.0,30.04,30.12,30.02,30.1,22700.0
2009-06-10 10:30:00,30.1,30.22,30.09,30.19,14900.0,30.1,30.22,30.09,30.19,14900.0
2009-06-10 10:40:00,30.18,30.26,30.12,30.15,33400.0,30.18,30.26,30.12,30.15,33400.0
2009-06-10 10:50:00,30.14,30.28,30.14,30.24,22500.0,30.14,30.28,30.14,30.24,22500.0
2009-06-10 11:00:00,30.26,30.26,30.13,30.15,5400.0,30.26,30.26,30.13,30.15,5400.0
2009-06-10 11:10:00,30.14,30.24,30.14,30.2,98200.0,30.14,30.24,30.14,30.2,98200.0
2009-06-10 11:20:00,30.2,30.21,30.16,30.17,41500.0,30.2,30.21,30.16,30.17,41500.0
2009-06-10 11:30:00,30.17,30.17,30.08,30.14,24400.0,30.17,30.17,30.08,30.14,24400.0
2009-06-10 11:40:00,30.14,30.18,30.04,30.17,59600.0,30.14,30.18,30.04,30.17,59600.0
2009-06-10 11:50:00,30.17,30.2,30.14,30.2,11100.0,30.17,30.2,30.14,30.2,11100.0
2009-06-10 12:00:00,30.2,30.24,30.18,30.18,6400.0,30.2,30.24,30.18,30.18,6400.0
2009-06-10 12:10:00,30.18,30.25,30.18,30.23,38900.0,30.18,30.25,30.18,30.23,38900.0
2009-06-10 12:20:00,30.25,30.26,30.19,30.2,6300.0,30.25,30.26,30.19,30.2,6300.0
2009-06-10 12:30:00,30.19,30.21,30.18,30.2,15600.0,30.19,30.21,30.18,30.2,15600.0
2009-06-10 12:40:00,30.19,30.19,30.12,30.15,18100.0,30.19,30.19,30.12,30.15,18100.0
2009-06-10 12:50:00,30.15,30.21,30.14,30.21,6900.0,30.15,30.21,30.14,30.21,6900.0
2009-06-10 13:00:00,30.21,30.21,30.06,30.06,21700.0,30.21,30.21,30.06,30.06,21700.0
2009-06-10 13:10:00,30.09,30.22,30.06,30.2,28500.0,30.09,30.22,30.06,30.2,28500.0
2009-06-10 13:20:00,30.18,30.22,30.15,30.15,24400.0,30.18,30.22,30.15,30.15,24400.0
2009-06-10 13:30:00,30.15,30.17,30.05,30.05,10000.0,30.15,30.17,30.05,30.05,10000.0
2009-06-10 13:40:00,30.05,30.08,30.0,30.03,11300.0,30.05,30.08,30.0,30.03,11300.0
2009-06-10 13:50:00,30.01,30.11,29.96,30.0,93600.0,30.01,30.11,29.96,30.0,93600.0
2009-06-10 14:00:00,29.98,29.98,29.84,29.89,20600.0,29.98,29.98,29.84,29.89,20600.0
2009-06-10 14:10:00,29.9,30.05,29.89,30.03,12000.0,29.9,30.05,29.89,30.03,12000.0
2009-06-10 14:20:00,30.02,30.37,30.0,30.15,98800.0,30.02,30.37,30.0,30.15,98800.0
2009-06-10 14:30:00,30.15,30.19,29.98,30.14,55300.0,30.15,30.19,29.98,30.14,55300.0
2009-06-10 14:40:00,30.15,30.17,30.12,30.14,15300.0,30.15,30.17,30.12,30.14,15300.0
2009-06-10 14:50:00,30.15,30.21,30.11,30.16,41400.0,30.15,30.21,30.11,30.16,41400.0
2009-06-10 15:00:00,30.16,30.17,30.0,30.03,33200.0,30.16,30.17,30.0,30.03,33200.0
2009-06-10 15:10:00,30.03,30.04,29.89,29.92,31200.0,30.03,30.04,29.89,29.92,31200.0
2009-06-10 15:20:00,29.91,30.0,29.84,29.89,47000.0,29.91,30.0,29.84,29.89,47000.0
2009-06-10 15:30:00,29.89,30.16,29.87,30.13,38200.0,29.89,30.16,29.87,30.13,38200.0
2009-06-10 15:40:00,30.13,30.16,30.09,30.15,56600.0,30.13,30.16,30.09,30.15,56600.0
2009-06-10 15:50:00,30.15,30.23,30.07,30.15,94000.0,30.15,30.23,30.07,30.15,94000.0
2009-06-11 09:30:00,30.14,30.64,30.14,30.51,50500.0,30.14,30.64,30.14,30.51,50500.0
2009-06-11 09:40:00,30.56,30.8,30.48,30.67,56900.0,30.56,30.8,30.48,30.67,56900.0
2009-06-11 09:50:00,30.7,30.84,30.66,30.66,69400.0,30.7,30.84,30.66,30.66,69400.0
2009-06-11 10:00:00,30.66,30.66,30.45,30.52,23200.0,30.66,30.66,30.45,30.52,23200.0
2009-06-11 10:10:00,30.54,30.7,30.53,30.67,21000.0,30.54,30.7,30.53,30.67,21000.0
2009-06-11 10:20:00,30.67,30.7,30.47,30.47,23100.0,30.67,30.7,30.47,30.47,23100.0
2009-06-11 10:30:00,30.46,30.54,30.46,30.5,19800.0,30.46,30.54,30.46,30.5,19800.0
2009-06-11 10:40:00,30.5,30.61,30.48,30.6,18300.0,30.5,30.61,30.48,30.6,18300.0
2009-06-11 10:50:00,30.61,30.66,30.54,30.58,15200.0,30.61,30.66,30.54,30.58,15200.0
2009-06-11 11:00:00,30.55,30.61,30.5,30.5,6900.0,30.55,30.61,30.5,30.5,6900.0
2009-06-11 11:10:00,30.49,30.61,30.46,30.56,12800.0,30.49,30.61,30.46,30.56,12800.0
2009-06-11 11:20:00,30.56,30.67,30.55,30.6,24000.0,30.56,30.67,30.55,30.6,24000.0
2009-06-11 11:30:00,30.63,30.7,30.6,30.68,20700.0,30.63,30.7,30.6,30.68,20700.0
2009-06-11 11:40:00,30.69,30.71,30.53,30.55,25000.0,30.69,30.71,30.53,30.55,25000.0
2009-06-11 11:50:00,30.56,30.62,30.51,30.52,21400.0,30.56,30.62,30.51,30.52,21400.0
2009-06-11 12:00:00,30.52,30.59,30.5,30.57,12700.0,30.52,30.59,30.5,30.57,12700.0
2009-06-11 12:10:00,30.56,30.64,30.53,30.64,10600.0,30.56,30.64,30.53,30.64,10600.0
2009-06-11 12:20:00,30.66,30.7,30.6,30.61,5700.0,30.66,30.7,30.6,30.61,5700.0
2009-06-11 12:30:00,30.6,30.85,30.6,30.83,34200.0,30.6,30.85,30.6,30.83,34200.0
2009-06-11 12:40:00,30.85,30.86,30.8,30.83,26000.0,30.85,30.86,30.8,30.83,26000.0
2009-06-11 12:50:00,30.82,30.91,30.81,30.89,40700.0,30.82,30.91,30.81,30.89,40700.0
2009-06-11 13:00:00,30.89,30.97,30.83,30.83,55300.0,30.89,30.97,30.83,30.83,55300.0
2009-06-11 13:10:00,30.83,30.83,30.71,30.72,40400.0,30.83,30.83,30.71,30.72,40400.0
2009-06-11 13:20:00,30.72,30.94,30.72,30.92,37200.0,30.72,30.94,30.72,30.92,37200.0
2009-06-11 13:30:00,30.94,30.94,30.77,30.8,82100.0,30.94,30.94,30.77,30.8,82100.0
2009-06-11 13:40:00,30.78,30.8,30.7,30.7,52600.0,30.78,30.8,30.7,30.7,52600.0
2009-06-11 13:50:00,30.7,30.71,30.65,30.71,16600.0,30.7,30.71,30.65,30.71,16600.0
2009-06-11 14:00:00,30.69,30.74,30.6,30.65,19900.0,30.69,30.74,30.6,30.65,19900.0
2009-06-11 14:10:00,30.65,30.72,30.63,30.72,11100.0,30.65,30.72,30.63,30.72,11100.0
2009-06-11 14:20:00,30.71,30.81,30.7,30.77,26500.0,30.71,30.81,30.7,30.77,26500.0
2009-06-11 14:30:00,30.77,30.78,30.62,30.66,21400.0,30.77,30.78,30.62,30.66,21400.0
2009-06-11 14:40:00,30.68,30.76,30.66,30.73,13000.0,30.68,30.76,30.66,30.73,13000.0
2009-06-11 14:50:00,30.72,30.91,30.71,30.86,54600.0,30.72,30.91,30.71,30.86,54600.0
2009-06-11 15:00:00,30.88,30.94,30.82,30.89,81700.0,30.88,30.94,30.82,30.89,81700.0
2009-06-11 15:10:00,30.89,30.98,30.88,30.97,50000.0,30.89,30.98,30.88,30.97,50000.0
2009-06-11 15:20:00,30.98,30.98,30.87,30.9,22400.0,30.98,30.98,30.87,30.9,22400.0
2009-06-11 15:30:00,30.9,30.94,30.83,30.91,59300.0,30.9,30.94,30.83,30.91,59300.0
2009-06-11 15:40:00,30.91,31.0,30.91,30.99,116700.0,30.91,31.0,30.91,30.99,116700.0
2009-06-11 15:50:00,30.99,31.08,30.86,30.91,183300.0,30.99,31.08,30.86,30.91,183300.0
2009-06-12 09:30:00,30.74,31.09,30.66,30.78,21800.0,30.74,31.09,30.66,30.78,21800.0
2009-06-12 09:40:00,30.78,30.9,30.74,30.86,26600.0,30.78,30.9,30.74,30.86,26600.0
2009-06-12 09:50:00,30.88,30.91,30.82,30.89,26800.0,30.88,30.91,30.82,30.89,26800.0
2009-06-12 10:00:00,30.88,30.89,30.74,30.78,32700.0,30.88,30.89,30.74,30.78,32700.0
2009-06-12 10:10:00,30.8,30.8,30.71,30.75,22900.0,30.8,30.8,30.71,30.75,22900.0
2009-06-12 10:20:00,30.74,30.88,30.73,30.78,24200.0,30.74,30.88,30.73,30.78,24200.0
2009-06-12 10:30:00,30.77,30.94,30.7,30.91,24700.0,30.77,30.94,30.7,30.91,24700.0
2009-06-12 10:40:00,30.91,31.07,30.91,30.94,23000.0,30.91,31.07,30.91,30.94,23000.0
2009-06-12 10:50:00,30.95,31.09,30.94,31.08,20800.0,30.95,31.09,30.94,31.08,20800.0
2009-06-12 11:00:00,31.09,31.09,30.95,30.96,20100.0,31.09,31.09,30.95,30.96,20100.0
2009-06-12 11:10:00,30.95,30.99,30.94,30.95,22300.0,30.95,30.99,30.94,30.95,22300.0
2009-06-12 11:20:00,30.94,31.05,30.94,31.05,15200.0,30.94,31.05,30.94,31.05,15200.0
2009-06-12 11:30:00,31.03,31.17,31.03,31.14,19600.0,31.03,31.17,31.03,31.14,19600.0
2009-06-12 11:40:00,31.13,31.14,31.05,31.08,17600.0,31.13,31.14,31.05,31.08,17600.0
2009-06-12 11:50:00,31.07,31.11,31.06,31.11,14300.0,31.07,31.11,31.06,31.11,14300.0
2009-06-12 12:00:00,31.09,31.21,31.09,31.15,16900.0,31.09,31.21,31.09,31.15,16900.0
2009-06-12 12:10:00,31.15,31.17,31.11,31.14,11600.0,31.15,31.17,31.11,31.14,11600.0
2009-06-12 12:20:00,31.15,31.38,31.15,31.38,24400.0,31.15,31.38,31.15,31.38,24400.0
2009-06-12 12:30:00,31.38,31.43,31.35,31.41,34900.0,31.38,31.43,31.35,31.41,34900.0
2009-06-12 12:40:00,31.41,31.43,31.38,31.4,24000.0,31.41,31.43,31.38,31.4,24000.0
2009-06-12 12:50:00,31.4,31.4,31.36,31.37,21300.0,31.4,31.4,31.36,31.37,21300.0
2009-06-12 13:00:00,31.37,31.47,31.37,31.47,28500.0,31.37,31.47,31.37,31.47,28500.0
2009-06-12 13:10:00,31.47,31.47,31.42,31.44,12000.0,31.47,31.47,31.42,31.44,12000.0
2009-06-12 13:20:00,31.44,31.52,31.44,31.5,26200.0,31.44,31.52,31.44,31.5,26200.0
2009-06-12 13:30:00,31.5,31.52,31.48,31.51,23800.0,31.5,31.52,31.48,31.51,23800.0
2009-06-12 13:40:00,31.52,31.56,31.49,31.51,20000.0,31.52,31.56,31.49,31.51,20000.0
2009-06-12 13:50:00,31.52,31.53,31.47,31.51,28700.0,31.52,31.53,31.47,31.51,28700.0
2009-06-12 14:00:00,31.5,31.51,31.46,31.5,29700.0,31.5,31.51,31.46,31.5,29700.0
2009-06-12 14:10:00,31.5,31.52,31.46,31.48,19100.0,31.5,31.52,31.46,31.48,19100.0
2009-06-12 14:20:00,31.48,31.51,31.42,31.48,22400.0,31.48,31.51,31.42,31.48,22400.0
2009-06-12 14:30:00,31.49,31.55,31.48,31.5,19800.0,31.49,31.55,31.48,31.5,19800.0
2009-06-12 14:40:00,31.5,31.65,31.5,31.52,32900.0,31.5,31.65,31.5,31.52,32900.0
2009-06-12 14:50:00,31.53,31.56,31.49,31.56,24200.0,31.53,31.56,31.49,31.56,24200.0
2009-06-12 15:00:00,31.57,31.58,31.5,31.5,34200.0,31.57,31.58,31.5,31.5,34200.0
2009-06-12 15:10:00,31.5,31.59,31.48,31.59,44800.0,31.5,31.59,31.48,31.59,44800.0
2009-06-12 15:20:00,31.58,31.64,31.57,31.62,58400.0,31.58,31.64,31.57,31.62,58400.0
2009-06-12 15:30:00,31.61,31.65,31.47,31.52,209400.0,31.61,31.65,31.47,31.52,209400.0
2009-06-12 15:40:00,31.52,31.55,31.43,31.45,48600.0,31.52,31.55,31.43,31.45,48600.0
2009-06-12 15:50:00,31.45,31.6,31.42,31.6,183200.0,31.45,31.6,31.42,31.6,183200.0
2009-06-15 09:30:00,31.4,31.4,30.84,31.15,52000.0,31.4,31.4,30.84,31.15,52000.0
2009-06-15 09:40:00,31.15,31.2,30.99,31.01,57900.0,31.15,31.2,30.99,31.01,57900.0
2009-06-15 09:50:00,31.03,31.13,31.02,31.13,22900.0,31.03,31.13,31.02,31.13,22900.0
2009-06-15 10:00:00,31.13,31.15,30.83,30.83,47900.0,31.13,31.15,30.83,30.83,47900.0
2009-06-15 10:10:00,30.84,30.84,30.76,30.8,32600.0,30.84,30.84,30.76,30.8,32600.0
2009-06-15 10:20:00,30.8,30.84,30.8,30.8,25300.0,30.8,30.84,30.8,30.8,25300.0
2009-06-15 10:30:00,30.81,30.83,30.78,30.79,45000.0,30.81,30.83,30.78,30.79,45000.0
2009-06-15 10:40:00,30.79,30.82,30.69,30.69,42800.0,30.79,30.82,30.69,30.69,42800.0
2009-06-15 10:50:00,30.69,30.84,30.69,30.83,30000.0,30.69,30.84,30.69,30.83,30000.0
2009-06-15 11:00:00,30.84,30.98,30.82,30.98,38600.0,30.84,30.98,30.82,30.98,38600.0
2009-06-15 11:10:00,30.97,30.97,30.86,30.87,16200.0,30.97,30.97,30.86,30.87,16200.0
2009-06-15 11:20:00,30.87,30.9,30.83,30.84,10700.0,30.87,30.9,30.83,30.84,10700.0
2009-06-15 11:30:00,30.85,30.9,30.84,30.88,8700.0,30.85,30.9,30.84,30.88,8700.0
2009-06-15 11:40:00,30.87,30.98,30.87,30.95,13400.0,30.87,30.98,30.87,30.95,13400.0
2009-06-15 11:50:00,30.96,30.97,30.86,30.91,15600.0,30.96,30.97,30.86,30.91,15600.0
2009-06-15 12:00:00,30.9,30.99,30.89,30.98,11400.0,30.9,30.99,30.89,30.98,11400.0
2009-06-15 12:10:00,30.97,31.04,30.97,31.03,7700.0,30.97,31.04,30.97,31.03,7700.0
2009-06-15 12:20:00,31.05,31.16,31.05,31.12,20700.0,31.05,31.16,31.05,31.12,20700.0
2009-06-15 12:30:00,31.13,31.22,31.13,31.2,9700.0,31.13,31.22,31.13,31.2,9700.0
2009-06-15 12:40:00,31.21,31.26,31.21,31.26,17000.0,31.21,31.26,31.21,31.26,17000.0
2009-06-15 12:50:00,31.26,31.33,31.22,31.33,26000.0,31.26,31.33,31.22,31.33,26000.0
2009-06-15 13:00:00,31.33,31.33,31.17,31.22,20200.0,31.33,31.33,31.17,31.22,20200.0
2009-06-15 13:10:00,31.22,31.27,31.16,31.16,11100.0,31.22,31.27,31.16,31.16,11100.0
2009-06-15 13:20:00,31.14,31.14,31.03,31.03,11000.0,31.14,31.14,31.03,31.03,11000.0
2009-06-15 13:30:00,31.03,31.03,30.89,30.99,15700.0,31.03,31.03,30.89,30.99,15700.0
2009-06-15 13:40:00,30.98,31.02,30.98,31.0,29800.0,30.98,31.02,30.98,31.0,29800.0
2009-06-15 13:50:00,31.0,31.0,30.97,30.99,19300.0,31.0,31.0,30.97,30.99,19300.0
2009-06-15 14:00:00,30.98,31.0,30.96,30.97,22500.0,30.98,31.0,30.96,30.97,22500.0
2009-06-15 14:10:00,30.97,30.97,30.89,30.91,16900.0,30.97,30.97,30.89,30.91,16900.0
2009-06-15 14:20:00,30.91,31.0,30.91,31.0,21000.0,30.91,31.0,30.91,31.0,21000.0
2009-06-15 14:30:00,30.99,30.99,30.91,30.95,17000.0,30.99,30.99,30.91,30.95,17000.0
2009-06-15 14:40:00,30.94,30.94,30.84,30.88,14300.0,30.94,30.94,30.84,30.88,14300.0
2009-06-15 14:50:00,30.88,30.88,30.81,30.84,21000.0,30.88,30.88,30.81,30.84,21000.0
2009-06-15 15:00:00,30.84,30.91,30.82,30.91,22100.0,30.84,30.91,30.82,30.91,22100.0
2009-06-15 15:10:00,30.9,30.96,30.87,30.92,26000.0,30.9,30.96,30.87,30.92,26000.0
2009-06-15 15:20:00,30.93,30.95,30.87,30.91,29100.0,30.93,30.95,30.87,30.91,29100.0
2009-06-15 15:30:00,30.91,30.97,30.88,30.94,40500.0,30.91,30.97,30.88,30.94,40500.0
2009-06-15 15:40:00,30.95,31.0,30.88,30.96,40700.0,30.95,31.0,30.88,30.96,40700.0
2009-06-15 15:50:00,30.96,30.98,30.87,30.93,173100.0,30.96,30.98,30.87,30.93,173100.0
2009-06-16 09:30:00,31.44,31.54,31.04,31.07,41300.0,31.44,31.54,31.04,31.07,41300.0
2009-06-16 09:40:00,31.05,31.21,31.04,31.13,12400.0,31.05,31.21,31.04,31.13,12400.0
2009-06-16 09:50:00,31.12,31.17,31.02,31.07,29700.0,31.12,31.17,31.02,31.07,29700.0
2009-06-16 10:00:00,31.09,31.1,31.02,31.08,32100.0,31.09,31.1,31.02,31.08,32100.0
2009-06-16 10:10:00,31.06,31.07,30.91,30.97,14900.0,31.06,31.07,30.91,30.97,14900.0
2009-06-16 10:20:00,30.95,31.03,30.92,30.92,13300.0,30.95,31.03,30.92,30.92,13300.0
2009-06-16 10:30:00,30.95,31.0,30.92,30.97,18500.0,30.95,31.0,30.92,30.97,18500.0
2009-06-16 10:40:00,30.98,31.01,30.97,30.98,13000.0,30.98,31.01,30.97,30.98,13000.0
2009-06-16 10:50:00,30.98,31.0,30.96,30.96,8400.0,30.98,31.0,30.96,30.96,8400.0
2009-06-16 11:00:00,30.97,31.02,30.96,30.98,16900.0,30.97,31.02,30.96,30.98,16900.0
2009-06-16 11:10:00,30.97,31.02,30.94,30.95,20900.0,30.97,31.02,30.94,30.95,20900.0
2009-06-16 11:20:00,30.95,30.98,30.94,30.96,7200.0,30.95,30.98,30.94,30.96,7200.0
2009-06-16 11:30:00,30.97,31.02,30.95,31.0,5700.0,30.97,31.02,30.95,31.0,5700.0
2009-06-16 11:40:00,30.99,31.01,30.92,30.95,14200.0,30.99,31.01,30.92,30.95,14200.0
2009-06-16 11:50:00,30.94,30.95,30.9,30.9,7400.0,30.94,30.95,30.9,30.9,7400.0
2009-06-16 12:00:00,30.91,30.99,30.9,30.96,4500.0,30.91,30.99,30.9,30.96,4500.0
2009-06-16 12:10:00,30.97,31.02,30.93,30.93,9200.0,30.97,31.02,30.93,30.93,9200.0
2009-06-16 12:20:00,30.94,30.97,30.93,30.97,2400.0,30.94,30.97,30.93,30.97,2400.0
2009-06-16 12:30:00,30.97,30.97,30.78,30.78,6200.0,30.97,30.97,30.78,30.78,6200.0
2009-06-16 12:40:00,30.77,30.78,30.56,30.58,34400.0,30.77,30.78,30.56,30.58,34400.0
2009-06-16 12:50:00,30.59,30.7,30.58,30.68,14600.0,30.59,30.7,30.58,30.68,14600.0
2009-06-16 13:00:00,30.67,30.67,30.56,30.58,16300.0,30.67,30.67,30.56,30.58,16300.0
2009-06-16 13:10:00,30.58,30.61,30.56,30.58,21700.0,30.58,30.61,30.56,30.58,21700.0
2009-06-16 13:20:00,30.58,30.63,30.56,30.62,18600.0,30.58,30.63,30.56,30.62,18600.0
2009-06-16 13:30:00,30.61,30.62,30.55,30.56,7800.0,30.61,30.62,30.55,30.56,7800.0
2009-06-16 13:40:00,30.57,30.7,30.56,30.62,8200.0,30.57,30.7,30.56,30.62,8200.0
2009-06-16 13:50:00,30.61,30.61,30.54,30.61,20600.0,30.61,30.61,30.54,30.61,20600.0
2009-06-16 14:00:00,30.59,30.6,30.52,30.55,28400.0,30.59,30.6,30.52,30.55,28400.0
2009-06-16 14:10:00,30.54,30.61,30.53,30.58,24000.0,30.54,30.61,30.53,30.58,24000.0
2009-06-16 14:20:00,30.59,30.6,30.5,30.54,22400.0,30.59,30.6,30.5,30.54,22400.0
2009-06-16 14:30:00,30.53,30.66,30.5,30.66,25500.0,30.53,30.66,30.5,30.66,25500.0
2009-06-16 14:40:00,30.65,30.75,30.63,30.74,20600.0,30.65,30.75,30.63,30.74,20600.0
2009-06-16 14:50:00,30.73,30.81,30.71,30.79,10100.0,30.73,30.81,30.71,30.79,10100.0
2009-06-16 15:00:00,30.8,30.85,30.75,30.79,34100.0,30.8,30.85,30.75,30.79,34100.0
2009-06-16 15:10:00,30.79,30.86,30.75,30.82,34400.0,30.79,30.86,30.75,30.82,34400.0
2009-06-16 15:20:00,30.83,30.83,30.75,30.8,19900.0,30.83,30.83,30.75,30.8,19900.0
2009-06-16 15:30:00,30.81,30.91,30.81,30.9,33200.0,30.81,30.91,30.81,30.9,33200.0
2009-06-16 15:40:00,30.89,30.9,30.81,30.84,39000.0,30.89,30.9,30.81,30.84,39000.0
2009-06-16 15:50:00,30.83,30.88,30.69,30.72,55600.0,30.83,30.88,30.69,30.72,55600.0
2009-06-17 09:30:00,30.68,31.29,30.68,31.06,49800.0,30.68,31.29,30.68,31.06,49800.0
2009-06-17 09:40:00,31.07,31.28,31.07,31.14,38100.0,31.07,31.28,31.07,31.14,38100.0
2009-06-17 09:50:00,31.14,31.28,31.11,31.23,50900.0,31.14,31.28,31.11,31.23,50900.0
2009-06-17 10:00:00,31.21,31.33,31.18,31.32,71600.0,31.21,31.33,31.18,31.32,71600.0
2009-06-17 10:10:00,31.34,31.38,31.33,31.37,38000.0,31.34,31.38,31.33,31.37,38000.0
2009-06-17 10:20:00,31.36,31.43,31.35,31.39,13800.0,31.36,31.43,31.35,31.39,13800.0
2009-06-17 10:30:00,31.39,31.48,31.37,31.46,11100.0,31.39,31.48,31.37,31.46,11100.0
2009-06-17 10:40:00,31.46,31.54,31.44,31.51,44500.0,31.46,31.54,31.44,31.51,44500.0
2009-06-17 10:50:00,31.5,31.58,31.48,31.53,127200.0,31.5,31.58,31.48,31.53,127200.0
2009-06-17 11:00:00,31.52,31.61,31.5,31.61,46200.0,31.52,31.61,31.5,31.61,46200.0
2009-06-17 11:10:00,31.62,31.88,31.61,31.86,79400.0,31.62,31.88,31.61,31.86,79400.0
2009-06-17 11:20:00,31.87,31.88,31.75,31.83,38200.0,31.87,31.88,31.75,31.83,38200.0
2009-06-17 11:30:00,31.81,31.98,31.8,31.9,27600.0,31.81,31.98,31.8,31.9,27600.0
2009-06-17 11:40:00,31.92,32.13,31.89,32.01,69900.0,31.92,32.13,31.89,32.01,69900.0
2009-06-17 11:50:00,32.03,32.24,32.03,32.15,27400.0,32.03,32.24,32.03,32.15,27400.0
2009-06-17 12:00:00,32.17,32.29,32.13,32.29,40700.0,32.17,32.29,32.13,32.29,40700.0
2009-06-17 12:10:00,32.3,32.3,32.2,32.22,16100.0,32.3,32.3,32.2,32.22,16100.0
2009-06-17 12:20:00,32.23,32.27,32.15,32.23,23600.0,32.23,32.27,32.15,32.23,23600.0
2009-06-17 12:30:00,32.23,32.24,32.16,32.21,12900.0,32.23,32.24,32.16,32.21,12900.0
2009-06-17 12:40:00,32.19,32.26,32.18,32.22,11600.0,32.19,32.26,32.18,32.22,11600.0
2009-06-17 12:50:00,32.22,32.22,32.12,32.12,14400.0,32.22,32.22,32.12,32.12,14400.0
2009-06-17 13:00:00,32.12,32.12,31.93,31.95,45900.0,32.12,32.12,31.93,31.95,45900.0
2009-06-17 13:10:00,31.95,31.96,31.86,31.9,25200.0,31.95,31.96,31.86,31.9,25200.0
2009-06-17 13:20:00,31.9,31.91,31.87,31.9,19300.0,31.9,31.91,31.87,31.9,19300.0
2009-06-17 13:30:00,31.9,31.99,31.85,31.89,60900.0,31.9,31.99,31.85,31.89,60900.0
2009-06-17 13:40:00,31.87,31.9,31.83,31.86,43900.0,31.87,31.9,31.83,31.86,43900.0
2009-06-17 13:50:00,31.86,31.87,31.82,31.86,16600.0,31.86,31.87,31.82,31.86,16600.0
2009-06-17 14:00:00,31.85,31.88,31.77,31.78,22600.0,31.85,31.88,31.77,31.78,22600.0
2009-06-17 14:10:00,31.78,31.83,31.75,31.76,23700.0,31.78,31.83,31.75,31.76,23700.0
2009-06-17 14:20:00,31.76,31.8,31.74,31.79,37400.0,31.76,31.8,31.74,31.79,37400.0
2009-06-17 14:30:00,31.8,31.88,31.79,31.86,25700.0,31.8,31.88,31.79,31.86,25700.0
2009-06-17 14:40:00,31.85,31.87,31.82,31.85,9400.0,31.85,31.87,31.82,31.85,9400.0
2009-06-17 14:50:00,31.85,31.97,31.8,31.96,30600.0,31.85,31.97,31.8,31.96,30600.0
2009-06-17 15:00:00,31.97,32.0,31.88,31.89,19900.0,31.97,32.0,31.88,31.89,19900.0
2009-06-17 15:10:00,31.9,32.0,31.89,31.97,47000.0,31.9,32.0,31.89,31.97,47000.0
2009-06-17 15:20:00,31.96,32.04,31.91,31.91,91800.0,31.96,32.04,31.91,31.91,91800.0
2009-06-17 15:30:00,31.91,31.95,31.89,31.93,42300.0,31.91,31.95,31.89,31.93,42300.0
2009-06-17 15:40:00,31.93,32.02,31.91,32.01,35300.0,31.93,32.02,31.91,32.01,35300.0
2009-06-17 15:50:00,32.01,32.02,31.84,31.87,172600.0,32.01,32.02,31.84,31.87,172600.0
2009-06-18 09:30:00,31.74,31.88,31.69,31.71,42600.0,31.74,31.88,31.69,31.71,42600.0
2009-06-18 09:40:00,31.72,31.82,31.46,31.56,38500.0,31.72,31.82,31.46,31.56,38500.0
2009-06-18 09:50:00,31.55,31.93,31.52,31.87,33200.0,31.55,31.93,31.52,31.87,33200.0
2009-06-18 10:00:00,31.93,31.95,31.77,31.93,28500.0,31.93,31.95,31.77,31.93,28500.0
2009-06-18 10:10:00,31.95,31.98,31.85,31.9,17600.0,31.95,31.98,31.85,31.9,17600.0
2009-06-18 10:20:00,31.91,31.99,31.9,31.9,13200.0,31.91,31.99,31.9,31.9,13200.0
2009-06-18 10:30:00,31.9,32.04,31.9,32.03,25900.0,31.9,32.04,31.9,32.03,25900.0
2009-06-18 10:40:00,32.02,32.05,31.98,32.05,18400.0,32.02,32.05,31.98,32.05,18400.0
2009-06-18 10:50:00,32.05,32.1,32.04,32.1,25100.0,32.05,32.1,32.04,32.1,25100.0
2009-06-18 11:00:00,32.1,32.18,32.1,32.12,14500.0,32.1,32.18,32.1,32.12,14500.0
2009-06-18 11:10:00,32.11,32.16,32.09,32.12,20300.0,32.11,32.16,32.09,32.12,20300.0
2009-06-18 11:20:00,32.13,32.13,32.01,32.01,14400.0,32.13,32.13,32.01,32.01,14400.0
2009-06-18 11:30:00,32.01,32.02,31.96,32.01,27100.0,32.01,32.02,31.96,32.01,27100.0
2009-06-18 11:40:00,32.01,32.05,32.0,32.0,8400.0,32.01,32.05,32.0,32.0,8400.0
2009-06-18 11:50:00,32.01,32.07,31.99,32.04,9600.0,32.01,32.07,31.99,32.04,9600.0
2009-06-18 12:00:00,32.04,32.1,32.02,32.08,11400.0,32.04,32.1,32.02,32.08,11400.0
2009-06-18 12:10:00,32.07,32.15,32.06,32.15,20400.0,32.07,32.15,32.06,32.15,20400.0
2009-06-18 12:20:00,32.14,32.2,32.13,32.19,14700.0,32.14,32.2,32.13,32.19,14700.0
2009-06-18 12:30:00,32.18,32.25,32.16,32.25,23900.0,32.18,32.25,32.16,32.25,23900.0
2009-06-18 12:40:00,32.25,32.37,32.23,32.36,74300.0,32.25,32.37,32.23,32.36,74300.0
2009-06-18 12:50:00,32.37,32.48,32.35,32.46,33000.0,32.37,32.48,32.35,32.46,33000.0
2009-06-18 13:00:00,32.48,32.61,32.46,32.58,50100.0,32.48,32.61,32.46,32.58,50100.0
2009-06-18 13:10:00,32.58,32.63,32.53,32.62,37700.0,32.58,32.63,32.53,32.62,37700.0
2009-06-18 13:20:00,32.62,32.7,32.62,32.7,43300.0,32.62,32.7,32.62,32.7,43300.0
2009-06-18 13:30:00,32.7,32.71,32.65,32.65,24300.0,32.7,32.71,32.65,32.65,24300.0
2009-06-18 13:40:00,32.65,32.69,32.61,32.63,20300.0,32.65,32.69,32.61,32.63,20300.0
2009-06-18 13:50:00,32.64,32.69,32.62,32.64,13400.0,32.64,32.69,32.62,32.64,13400.0
2009-06-18 14:00:00,32.64,32.68,32.6,32.67,61800.0,32.64,32.68,32.6,32.67,61800.0
2009-06-18 14:10:00,32.69,32.77,32.65,32.75,43800.0,32.69,32.77,32.65,32.75,43800.0
2009-06-18 14:20:00,32.75,32.76,32.62,32.65,248000.0,32.75,32.76,32.62,32.65,248000.0
2009-06-18 14:30:00,32.65,32.65,32.52,32.53,34400.0,32.65,32.65,32.52,32.53,34400.0
2009-06-18 14:40:00,32.53,32.62,32.52,32.62,33400.0,32.53,32.62,32.52,32.62,33400.0
2009-06-18 14:50:00,32.61,32.61,32.57,32.6,22700.0,32.61,32.61,32.57,32.6,22700.0
2009-06-18 15:00:00,32.6,32.62,32.59,32.62,22800.0,32.6,32.62,32.59,32.62,22800.0
2009-06-18 15:10:00,32.62,32.67,32.61,32.61,23200.0,32.62,32.67,32.61,32.61,23200.0
2009-06-18 15:20:00,32.62,32.62,32.51,32.54,28100.0,32.62,32.62,32.51,32.54,28100.0
2009-06-18 15:30:00,32.55,32.58,32.53,32.56,22800.0,32.55,32.58,32.53,32.56,22800.0
2009-06-18 15:40:00,32.56,32.63,32.56,32.63,52000.0,32.56,32.63,32.56,32.63,52000.0
2009-06-18 15:50:00,32.64,32.78,32.62,32.78,182200.0,32.64,32.78,32.62,32.78,182200.0
2009-06-19 09:30:00,33.17,33.64,32.97,33.63,331100.0,33.17,33.64,32.97,33.63,331100.0
2009-06-19 09:40:00,33.62,33.62,33.41,33.49,73100.0,33.62,33.62,33.41,33.49,73100.0
2009-06-19 09:50:00,33.5,33.58,33.34,33.37,26900.0,33.5,33.58,33.34,33.37,26900.0
2009-06-19 10:00:00,33.38,33.4,33.25,33.38,41300.0,33.38,33.4,33.25,33.38,41300.0
2009-06-19 10:10:00,33.38,33.4,33.18,33.18,27800.0,33.38,33.4,33.18,33.18,27800.0
2009-06-19 10:20:00,33.17,33.17,33.03,33.04,38900.0,33.17,33.17,33.03,33.04,38900.0
2009-06-19 10:30:00,33.04,33.15,33.01,33.01,18500.0,33.04,33.15,33.01,33.01,18500.0
2009-06-19 10:40:00,33.01,33.11,33.01,33.08,16200.0,33.01,33.11,33.01,33.08,16200.0
2009-06-19 10:50:00,33.07,33.15,33.07,33.15,13800.0,33.07,33.15,33.07,33.15,13800.0
2009-06-19 11:00:00,33.16,33.3,33.16,33.29,25700.0,33.16,33.3,33.16,33.29,25700.0
2009-06-19 11:10:00,33.29,33.29,33.18,33.21,6800.0,33.29,33.29,33.18,33.21,6800.0
2009-06-19 11:20:00,33.22,33.29,33.18,33.26,12500.0,33.22,33.29,33.18,33.26,12500.0
2009-06-19 11:30:00,33.26,33.26,33.17,33.25,11100.0,33.26,33.26,33.17,33.25,11100.0
2009-06-19 11:40:00,33.27,33.29,33.19,33.22,10900.0,33.27,33.29,33.19,33.22,10900.0
2009-06-19 11:50:00,33.22,33.31,33.2,33.31,8800.0,33.22,33.31,33.2,33.31,8800.0
2009-06-19 12:00:00,33.3,33.31,33.16,33.16,12700.0,33.3,33.31,33.16,33.16,12700.0
2009-06-19 12:10:00,33.15,33.15,33.07,33.12,18700.0,33.15,33.15,33.07,33.12,18700.0
2009-06-19 12:20:00,33.13,33.13,33.06,33.11,28000.0,33.13,33.13,33.06,33.11,28000.0
2009-06-19 12:30:00,33.11,33.18,33.1,33.18,11400.0,33.11,33.18,33.1,33.18,11400.0
2009-06-19 12:40:00,33.18,33.18,33.12,33.15,33400.0,33.18,33.18,33.12,33.15,33400.0
2009-06-19 12:50:00,33.15,33.2,33.12,33.12,13700.0,33.15,33.2,33.12,33.12,13700.0
2009-06-19 13:00:00,33.12,33.12,33.1,33.11,28900.0,33.12,33.12,33.1,33.11,28900.0
2009-06-19 13:10:00,33.12,33.19,33.11,33.16,22400.0,33.12,33.19,33.11,33.16,22400.0
2009-06-19 13:20:00,33.17,33.21,33.15,33.18,26600.0,33.17,33.21,33.15,33.18,26600.0
2009-06-19 13:30:00,33.18,33.25,33.16,33.2,26400.0,33.18,33.25,33.16,33.2,26400.0
2009-06-19 13:40:00,33.21,33.26,33.17,33.25,19600.0,33.21,33.26,33.17,33.25,19600.0
2009-06-19 13:50:00,33.24,33.24,33.15,33.17,21900.0,33.24,33.24,33.15,33.17,21900.0
2009-06-19 14:00:00,33.17,33.2,33.13,33.13,29600.0,33.17,33.2,33.13,33.13,29600.0
2009-06-19 14:10:00,33.13,33.15,33.0,33.05,39500.0,33.13,33.15,33.0,33.05,39500.0
2009-06-19 14:20:00,33.05,33.07,32.96,33.04,32200.0,33.05,33.07,32.96,33.04,32200.0
2009-06-19 14:30:00,33.05,33.14,33.03,33.14,34600.0,33.05,33.14,33.03,33.14,34600.0
2009-06-19 14:40:00,33.14,33.21,33.1,33.11,31600.0,33.14,33.21,33.1,33.11,31600.0
2009-06-19 14:50:00,33.11,33.19,33.1,33.16,109300.0,33.11,33.19,33.1,33.16,109300.0
2009-06-19 15:00:00,33.17,33.17,33.05,33.1,33400.0,33.17,33.17,33.05,33.1,33400.0
2009-06-19 15:10:00,33.11,33.17,33.08,33.15,32800.0,33.11,33.17,33.08,33.15,32800.0
2009-06-19 15:20:00,33.15,33.29,33.11,33.28,52800.0,33.15,33.29,33.11,33.28,52800.0
2009-06-19 15:30:00,33.29,33.33,33.27,33.31,48300.0,33.29,33.33,33.27,33.31,48300.0
2009-06-19 15:40:00,33.31,33.32,33.13,33.31,48500.0,33.31,33.32,33.13,33.31,48500.0
2009-06-19 15:50:00,33.31,33.4,33.23,33.35,176500.0,33.31,33.4,33.23,33.35,176500.0
2009-06-22 09:30:00,32.97,33.0,32.51,32.9,76400.0,32.97,33.0,32.51,32.9,76400.0
2009-06-22 09:40:00,32.92,32.98,32.81,32.89,95000.0,32.92,32.98,32.81,32.89,95000.0
2009-06-22 09:50:00,32.89,32.96,32.63,32.69,56100.0,32.89,32.96,32.63,32.69,56100.0
2009-06-22 10:00:00,32.68,32.7,32.46,32.62,53200.0,32.68,32.7,32.46,32.62,53200.0
2009-06-22 10:10:00,32.61,32.74,32.61,32.68,41500.0,32.61,32.74,32.61,32.68,41500.0
2009-06-22 10:20:00,32.69,32.77,32.66,32.74,46200.0,32.69,32.77,32.66,32.74,46200.0
2009-06-22 10:30:00,32.74,32.82,32.71,32.8,40500.0,32.74,32.82,32.71,32.8,40500.0
2009-06-22 10:40:00,32.8,32.89,32.78,32.86,20500.0,32.8,32.89,32.78,32.86,20500.0
2009-06-22 10:50:00,32.85,33.01,32.83,33.0,53800.0,32.85,33.01,32.83,33.0,53800.0
2009-06-22 11:00:00,33.01,33.09,32.9,33.06,41300.0,33.01,33.09,32.9,33.06,41300.0
2009-06-22 11:10:00,33.03,33.1,33.0,33.07,15200.0,33.03,33.1,33.0,33.07,15200.0
2009-06-22 11:20:00,33.05,33.22,33.04,33.14,25900.0,33.05,33.22,33.04,33.14,25900.0
2009-06-22 11:30:00,33.13,33.18,33.07,33.08,21500.0,33.13,33.18,33.07,33.08,21500.0
2009-06-22 11:40:00,33.08,33.15,33.06,33.07,16100.0,33.08,33.15,33.06,33.07,16100.0
2009-06-22 11:50:00,33.06,33.1,33.02,33.07,20700.0,33.06,33.1,33.02,33.07,20700.0
2009-06-22 12:00:00,33.1,33.1,33.06,33.09,13600.0,33.1,33.1,33.06,33.09,13600.0
2009-06-22 12:10:00,33.09,33.14,33.06,33.1,14700.0,33.09,33.14,33.06,33.1,14700.0
2009-06-22 12:20:00,33.11,33.2,33.08,33.19,18000.0,33.11,33.2,33.08,33.19,18000.0
2009-06-22 12:30:00,33.18,33.19,33.11,33.16,22700.0,33.18,33.19,33.11,33.16,22700.0
2009-06-22 12:40:00,33.17,33.19,33.12,33.15,27300.0,33.17,33.19,33.12,33.15,27300.0
2009-06-22 12:50:00,33.15,33.25,33.15,33.24,16600.0,33.15,33.25,33.15,33.24,16600.0
2009-06-22 13:00:00,33.22,33.27,33.22,33.22,14400.0,33.22,33.27,33.22,33.22,14400.0
2009-06-22 13:10:00,33.22,33.22,32.99,33.01,20000.0,33.22,33.22,32.99,33.01,20000.0
2009-06-22 13:20:00,33.01,33.03,32.93,32.96,81600.0,33.01,33.03,32.93,32.96,81600.0
2009-06-22 13:30:00,32.95,32.96,32.94,32.95,29400.0,32.95,32.96,32.94,32.95,29400.0
2009-06-22 13:40:00,32.94,32.95,32.94,32.95,7600.0,32.94,32.95,32.94,32.95,7600.0
2009-06-22 13:50:00,32.95,32.96,32.88,32.94,45100.0,32.95,32.96,32.88,32.94,45100.0
2009-06-22 14:00:00,32.93,33.05,32.93,33.05,36500.0,32.93,33.05,32.93,33.05,36500.0
2009-06-22 14:10:00,33.06,33.16,33.06,33.11,101700.0,33.06,33.16,33.06,33.11,101700.0
2009-06-22 14:20:00,33.1,33.2,33.06,33.17,29600.0,33.1,33.2,33.06,33.17,29600.0
2009-06-22 14:30:00,33.17,33.18,33.1,33.18,54000.0,33.17,33.18,33.1,33.18,54000.0
2009-06-22 14:40:00,33.17,33.18,33.09,33.12,45800.0,33.17,33.18,33.09,33.12,45800.0
2009-06-22 14:50:00,33.13,33.14,33.09,33.12,24100.0,33.13,33.14,33.09,33.12,24100.0
2009-06-22 15:00:00,33.11,33.15,33.06,33.13,29600.0,33.11,33.15,33.06,33.13,29600.0
2009-06-22 15:10:00,33.14,33.15,33.05,33.12,32300.0,33.14,33.15,33.05,33.12,32300.0
2009-06-22 15:20:00,33.11,33.17,33.07,33.17,63800.0,33.11,33.17,33.07,33.17,63800.0
2009-06-22 15:30:00,33.17,33.24,33.11,33.23,57000.0,33.17,33.24,33.11,33.23,57000.0
2009-06-22 15:40:00,33.23,33.23,33.08,33.08,68300.0,33.23,33.23,33.08,33.08,68300.0
2009-06-22 15:50:00,33.11,33.27,33.04,33.11,131600.0,33.11,33.27,33.04,33.11,131600.0
2009-06-23 09:30:00,33.27,33.55,33.04,33.18,92600.0,33.27,33.55,33.04,33.18,92600.0
2009-06-23 09:40:00,33.2,33.5,33.1,33.1,93400.0,33.2,33.5,33.1,33.1,93400.0
2009-06-23 09:50:00,33.09,33.25,33.04,33.25,23400.0,33.09,33.25,33.04,33.25,23400.0
2009-06-23 10:00:00,33.26,33.28,32.96,33.04,47900.0,33.26,33.28,32.96,33.04,47900.0
2009-06-23 10:10:00,33.04,33.1,32.79,32.79,45400.0,33.04,33.1,32.79,32.79,45400.0
2009-06-23 10:20:00,32.79,32.91,32.78,32.9,40200.0,32.79,32.91,32.78,32.9,40200.0
2009-06-23 10:30:00,32.91,33.0,32.9,32.92,22900.0,32.91,33.0,32.9,32.92,22900.0
2009-06-23 10:40:00,32.93,33.11,32.92,33.05,131600.0,32.93,33.11,32.92,33.05,131600.0
2009-06-23 10:50:00,33.06,33.12,33.0,33.1,41700.0,33.06,33.12,33.0,33.1,41700.0
2009-06-23 11:00:00,33.13,33.13,33.0,33.07,45800.0,33.13,33.13,33.0,33.07,45800.0
2009-06-23 11:10:00,33.07,33.18,33.03,33.16,28500.0,33.07,33.18,33.03,33.16,28500.0
2009-06-23 11:20:00,33.15,33.15,33.05,33.07,16400.0,33.15,33.15,33.05,33.07,16400.0
2009-06-23 11:30:00,33.07,33.15,33.03,33.06,25100.0,33.07,33.15,33.03,33.06,25100.0
2009-06-23 11:40:00,33.04,33.15,33.03,33.15,29100.0,33.04,33.15,33.03,33.15,29100.0
2009-06-23 11:50:00,33.15,33.15,32.99,33.01,31700.0,33.15,33.15,32.99,33.01,31700.0
2009-06-23 12:00:00,33.01,33.09,32.95,32.95,27300.0,33.01,33.09,32.95,32.95,27300.0
2009-06-23 12:10:00,32.96,32.99,32.9,32.94,42000.0,32.96,32.99,32.9,32.94,42000.0
2009-06-23 12:20:00,32.94,33.04,32.92,32.97,139900.0,32.94,33.04,32.92,32.97,139900.0
2009-06-23 12:30:00,32.98,33.03,32.95,32.97,52000.0,32.98,33.03,32.95,32.97,52000.0
2009-06-23 12:40:00,32.97,33.07,32.96,33.04,170300.0,32.97,33.07,32.96,33.04,170300.0
2009-06-23 12:50:00,33.03,33.07,32.96,32.98,49700.0,33.03,33.07,32.96,32.98,49700.0
2009-06-23 13:00:00,32.97,33.11,32.97,33.0,78600.0,32.97,33.11,32.97,33.0,78600.0
2009-06-23 13:10:00,32.99,33.04,32.96,33.03,18800.0,32.99,33.04,32.96,33.03,18800.0
2009-06-23 13:20:00,33.02,33.04,32.97,32.97,7200.0,33.02,33.04,32.97,32.97,7200.0
2009-06-23 13:30:00,32.97,33.03,32.97,33.02,6100.0,32.97,33.03,32.97,33.02,6100.0
2009-06-23 13:40:00,33.03,33.03,32.97,33.01,25600.0,33.03,33.03,32.97,33.01,25600.0
2009-06-23 13:50:00,33.01,33.1,33.0,33.05,31300.0,33.01,33.1,33.0,33.05,31300.0
2009-06-23 14:00:00,33.05,33.12,33.01,33.09,79000.0,33.05,33.12,33.01,33.09,79000.0
2009-06-23 14:10:00,33.09,33.29,33.08,33.2,57700.0,33.09,33.29,33.08,33.2,57700.0
2009-06-23 14:20:00,33.2,33.36,33.15,33.31,116800.0,33.2,33.36,33.15,33.31,116800.0
2009-06-23 14:30:00,33.32,33.32,33.28,33.31,27500.0,33.32,33.32,33.28,33.31,27500.0
2009-06-23 14:40:00,33.31,33.42,33.3,33.35,36700.0,33.31,33.42,33.3,33.35,36700.0
2009-06-23 14:50:00,33.36,33.55,33.33,33.52,63400.0,33.36,33.55,33.33,33.52,63400.0
2009-06-23 15:00:00,33.51,33.6,33.45,33.57,83100.0,33.51,33.6,33.45,33.57,83100.0
2009-06-23 15:10:00,33.58,33.87,33.56,33.85,137200.0,33.58,33.87,33.56,33.85,137200.0
2009-06-23 15:20:00,33.85,33.95,33.81,33.86,207600.0,33.85,33.95,33.81,33.86,207600.0
2009-06-23 15:30:00,33.84,33.95,33.75,33.93,84900.0,33.84,33.95,33.75,33.93,84900.0
2009-06-23 15:40:00,33.93,34.02,33.83,33.87,141500.0,33.93,34.02,33.83,33.87,141500.0
2009-06-23 15:50:00,33.88,33.89,33.64,33.78,147900.0,33.88,33.89,33.64,33.78,147900.0
2009-06-24 09:30:00,33.7,33.7,33.13,33.29,99000.0,33.7,33.7,33.13,33.29,99000.0
2009-06-24 09:40:00,33.26,33.47,33.26,33.47,34900.0,33.26,33.47,33.26,33.47,34900.0
2009-06-24 09:50:00,33.48,33.78,33.48,33.68,49100.0,33.48,33.78,33.48,33.68,49100.0
2009-06-24 10:00:00,33.67,33.9,33.5,33.78,100400.0,33.67,33.9,33.5,33.78,100400.0
2009-06-24 10:10:00,33.8,34.0,33.73,33.95,102000.0,33.8,34.0,33.73,33.95,102000.0
2009-06-24 10:20:00,33.95,34.15,33.95,34.1,30600.0,33.95,34.15,33.95,34.1,30600.0
2009-06-24 10:30:00,34.12,34.15,34.09,34.13,18100.0,34.12,34.15,34.09,34.13,18100.0
2009-06-24 10:40:00,34.12,34.19,34.08,34.19,31300.0,34.12,34.19,34.08,34.19,31300.0
2009-06-24 10:50:00,34.17,34.3,34.13,34.19,36900.0,34.17,34.3,34.13,34.19,36900.0
2009-06-24 11:00:00,34.17,34.17,33.94,33.94,26700.0,34.17,34.17,33.94,33.94,26700.0
2009-06-24 11:10:00,33.95,33.98,33.93,33.96,12300.0,33.95,33.98,33.93,33.96,12300.0
2009-06-24 11:20:00,33.96,34.04,33.96,34.03,11000.0,33.96,34.04,33.96,34.03,11000.0
2009-06-24 11:30:00,34.04,34.04,33.97,33.97,5500.0,34.04,34.04,33.97,33.97,5500.0
2009-06-24 11:40:00,33.97,33.98,33.93,33.95,13000.0,33.97,33.98,33.93,33.95,13000.0
2009-06-24 11:50:00,33.96,34.0,33.95,34.0,7400.0,33.96,34.0,33.95,34.0,7400.0
2009-06-24 12:00:00,34.0,34.01,33.98,34.0,14700.0,34.0,34.01,33.98,34.0,14700.0
2009-06-24 12:10:00,34.01,34.01,33.97,33.97,7600.0,34.01,34.01,33.97,33.97,7600.0
2009-06-24 12:20:00,33.99,34.04,33.99,33.99,16100.0,33.99,34.04,33.99,33.99,16100.0
2009-06-24 12:30:00,33.99,34.02,33.98,34.0,6800.0,33.99,34.02,33.98,34.0,6800.0
2009-06-24 12:40:00,34.01,34.01,33.85,33.9,12300.0,34.01,34.01,33.85,33.9,12300.0
2009-06-24 12:50:00,33.92,33.96,33.91,33.96,4400.0,33.92,33.96,33.91,33.96,4400.0
2009-06-24 13:00:00,33.95,33.97,33.95,33.96,4400.0,33.95,33.97,33.95,33.96,4400.0
2009-06-24 13:10:00,33.96,33.97,33.9,33.9,11400.0,33.96,33.97,33.9,33.9,11400.0
2009-06-24 13:20:00,33.89,33.9,33.84,33.88,35500.0,33.89,33.9,33.84,33.88,35500.0
2009-06-24 13:30:00,33.87,33.99,33.87,33.98,10900.0,33.87,33.99,33.87,33.98,10900.0
2009-06-24 13:40:00,33.98,34.0,33.97,33.97,7300.0,33.98,34.0,33.97,33.97,7300.0
2009-06-24 13:50:00,33.98,34.0,33.94,33.96,18600.0,33.98,34.0,33.94,33.96,18600.0
2009-06-24 14:00:00,33.97,34.03,33.97,33.98,12200.0,33.97,34.03,33.97,33.98,12200.0
2009-06-24 14:10:00,33.98,33.99,33.8,33.85,67600.0,33.98,33.99,33.8,33.85,67600.0
2009-06-24 14:20:00,33.85,34.0,33.67,33.73,39400.0,33.85,34.0,33.67,33.73,39400.0
2009-06-24 14:30:00,33.72,33.79,33.64,33.65,36900.0,33.72,33.79,33.64,33.65,36900.0
2009-06-24 14:40:00,33.64,33.83,33.64,33.8,37100.0,33.64,33.83,33.64,33.8,37100.0
2009-06-24 14:50:00,33.82,33.92,33.79,33.82,19800.0,33.82,33.92,33.79,33.82,19800.0
2009-06-24 15:00:00,33.81,33.86,33.72,33.72,45400.0,33.81,33.86,33.72,33.72,45400.0
2009-06-24 15:10:00,33.73,33.9,33.7,33.79,61900.0,33.73,33.9,33.7,33.79,61900.0
2009-06-24 15:20:00,33.8,33.92,33.76,33.88,72300.0,33.8,33.92,33.76,33.88,72300.0
2009-06-24 15:30:00,33.87,34.01,33.87,33.99,63500.0,33.87,34.01,33.87,33.99,63500.0
2009-06-24 15:40:00,34.0,34.05,33.88,34.03,86000.0,34.0,34.05,33.88,34.03,86000.0
2009-06-24 15:50:00,34.03,34.15,34.0,34.07,208000.0,34.03,34.15,34.0,34.07,208000.0
2009-06-25 09:30:00,33.97,33.97,33.34,33.39,65600.0,33.97,33.97,33.34,33.39,65600.0
2009-06-25 09:40:00,33.39,33.46,33.31,33.4,33500.0,33.39,33.46,33.31,33.4,33500.0
2009-06-25 09:50:00,33.39,33.94,33.39,33.85,69600.0,33.39,33.94,33.39,33.85,69600.0
2009-06-25 10:00:00,33.85,34.11,33.84,34.09,35800.0,33.85,34.11,33.84,34.09,35800.0
2009-06-25 10:10:00,34.11,34.43,34.1,34.41,52300.0,34.11,34.43,34.1,34.41,52300.0
2009-06-25 10:20:00,34.41,34.59,34.37,34.54,51100.0,34.41,34.59,34.37,34.54,51100.0
2009-06-25 10:30:00,34.54,34.58,34.49,34.55,51600.0,34.54,34.58,34.49,34.55,51600.0
2009-06-25 10:40:00,34.57,34.59,34.48,34.51,35300.0,34.57,34.59,34.48,34.51,35300.0
2009-06-25 10:50:00,34.51,34.58,34.49,34.49,33100.0,34.51,34.58,34.49,34.49,33100.0
2009-06-25 11:00:00,34.5,34.55,34.48,34.49,86200.0,34.5,34.55,34.48,34.49,86200.0
2009-06-25 11:10:00,34.49,34.51,34.46,34.51,17000.0,34.49,34.51,34.46,34.51,17000.0
2009-06-25 11:20:00,34.5,34.55,34.46,34.49,20800.0,34.5,34.55,34.46,34.49,20800.0
2009-06-25 11:30:00,34.51,34.58,34.49,34.5,26800.0,34.51,34.58,34.49,34.5,26800.0
2009-06-25 11:40:00,34.5,34.58,34.5,34.58,20300.0,34.5,34.58,34.5,34.58,20300.0
2009-06-25 11:50:00,34.58,34.61,34.56,34.61,74000.0,34.58,34.61,34.56,34.61,74000.0
2009-06-25 12:00:00,34.61,34.66,34.59,34.64,12800.0,34.61,34.66,34.59,34.64,12800.0
2009-06-25 12:10:00,34.64,34.77,34.64,34.76,36900.0,34.64,34.77,34.64,34.76,36900.0
2009-06-25 12:20:00,34.76,34.78,34.71,34.73,14800.0,34.76,34.78,34.71,34.73,14800.0
2009-06-25 12:30:00,34.75,34.78,34.68,34.69,16000.0,34.75,34.78,34.68,34.69,16000.0
2009-06-25 12:40:00,34.71,34.77,34.69,34.76,12600.0,34.71,34.77,34.69,34.76,12600.0
2009-06-25 12:50:00,34.76,34.76,34.69,34.7,25100.0,34.76,34.76,34.69,34.7,25100.0
2009-06-25 13:00:00,34.71,34.81,34.68,34.81,39800.0,34.71,34.81,34.68,34.81,39800.0
2009-06-25 13:10:00,34.83,34.84,34.75,34.78,39000.0,34.83,34.84,34.75,34.78,39000.0
2009-06-25 13:20:00,34.76,34.85,34.76,34.84,15200.0,34.76,34.85,34.76,34.84,15200.0
2009-06-25 13:30:00,34.85,34.87,34.8,34.81,11100.0,34.85,34.87,34.8,34.81,11100.0
2009-06-25 13:40:00,34.8,34.8,34.72,34.76,23600.0,34.8,34.8,34.72,34.76,23600.0
2009-06-25 13:50:00,34.76,34.79,34.75,34.77,8900.0,34.76,34.79,34.75,34.77,8900.0
2009-06-25 14:00:00,34.79,34.8,34.74,34.77,20000.0,34.79,34.8,34.74,34.77,20000.0
2009-06-25 14:10:00,34.77,34.78,34.69,34.72,18100.0,34.77,34.78,34.69,34.72,18100.0
2009-06-25 14:20:00,34.71,34.79,34.69,34.74,39100.0,34.71,34.79,34.69,34.74,39100.0
2009-06-25 14:30:00,34.75,34.76,34.66,34.68,72700.0,34.75,34.76,34.66,34.68,72700.0
2009-06-25 14:40:00,34.69,34.75,34.67,34.74,39300.0,34.69,34.75,34.67,34.74,39300.0
2009-06-25 14:50:00,34.73,34.76,34.69,34.71,30900.0,34.73,34.76,34.69,34.71,30900.0
2009-06-25 15:00:00,34.71,34.8,34.71,34.79,32200.0,34.71,34.8,34.71,34.79,32200.0
2009-06-25 15:10:00,34.8,34.84,34.65,34.7,87100.0,34.8,34.84,34.65,34.7,87100.0
2009-06-25 15:20:00,34.71,34.82,34.71,34.8,33000.0,34.71,34.82,34.71,34.8,33000.0
2009-06-25 15:30:00,34.79,34.81,34.57,34.62,69900.0,34.79,34.81,34.57,34.62,69900.0
2009-06-25 15:40:00,34.64,34.85,34.58,34.84,86300.0,34.64,34.85,34.58,34.84,86300.0
2009-06-25 15:50:00,34.85,35.0,34.77,34.92,176500.0,34.85,35.0,34.77,34.92,176500.0
2009-06-26 09:30:00,35.14,35.14,34.92,35.0,191600.0,35.14,35.14,34.92,35.0,191600.0
2009-06-26 09:40:00,35.0,35.12,34.88,35.1,195400.0,35.0,35.12,34.88,35.1,195400.0
2009-06-26 09:50:00,35.1,35.1,34.85,34.91,99400.0,35.1,35.1,34.85,34.91,99400.0
2009-06-26 10:00:00,34.91,35.05,34.9,34.98,40500.0,34.91,35.05,34.9,34.98,40500.0
2009-06-26 10:10:00,34.98,35.06,34.96,35.01,33400.0,34.98,35.06,34.96,35.01,33400.0
2009-06-26 10:20:00,35.01,35.07,34.99,35.0,93200.0,35.01,35.07,34.99,35.0,93200.0
2009-06-26 10:30:00,35.01,35.19,35.01,35.1,64000.0,35.01,35.19,35.01,35.1,64000.0
2009-06-26 10:40:00,35.1,35.11,35.04,35.04,48000.0,35.1,35.11,35.04,35.04,48000.0
2009-06-26 10:50:00,35.05,35.07,35.0,35.04,42600.0,35.05,35.07,35.0,35.04,42600.0
2009-06-26 11:00:00,35.05,35.15,35.01,35.13,33000.0,35.05,35.15,35.01,35.13,33000.0
2009-06-26 11:10:00,35.13,35.26,35.12,35.24,40300.0,35.13,35.26,35.12,35.24,40300.0
2009-06-26 11:20:00,35.24,35.39,35.22,35.38,56400.0,35.24,35.39,35.22,35.38,56400.0
2009-06-26 11:30:00,35.38,35.67,35.38,35.66,193800.0,35.38,35.67,35.38,35.66,193800.0
2009-06-26 11:40:00,35.67,35.98,35.67,35.94,154400.0,35.67,35.98,35.67,35.94,154400.0
2009-06-26 11:50:00,35.94,36.09,35.87,35.97,366300.0,35.94,36.09,35.87,35.97,366300.0
2009-06-26 12:00:00,35.98,35.98,35.53,35.56,161200.0,35.98,35.98,35.53,35.56,161200.0
2009-06-26 12:10:00,35.56,35.59,35.45,35.54,71600.0,35.56,35.59,35.45,35.54,71600.0
2009-06-26 12:20:00,35.54,35.59,35.5,35.54,27500.0,35.54,35.59,35.5,35.54,27500.0
2009-06-26 12:30:00,35.53,35.55,35.41,35.55,45000.0,35.53,35.55,35.41,35.55,45000.0
2009-06-26 12:40:00,35.57,35.64,35.5,35.6,22400.0,35.57,35.64,35.5,35.6,22400.0
2009-06-26 12:50:00,35.61,35.69,35.58,35.65,29200.0,35.61,35.69,35.58,35.65,29200.0
2009-06-26 13:00:00,35.64,35.77,35.63,35.74,18600.0,35.64,35.77,35.63,35.74,18600.0
2009-06-26 13:10:00,35.74,35.75,35.57,35.6,95000.0,35.74,35.75,35.57,35.6,95000.0
2009-06-26 13:20:00,35.6,35.77,35.6,35.76,21500.0,35.6,35.77,35.6,35.76,21500.0
2009-06-26 13:30:00,35.76,35.8,35.71,35.8,20200.0,35.76,35.8,35.71,35.8,20200.0
2009-06-26 13:40:00,35.79,35.81,35.74,35.75,16200.0,35.79,35.81,35.74,35.75,16200.0
2009-06-26 13:50:00,35.75,35.76,35.63,35.74,24900.0,35.75,35.76,35.63,35.74,24900.0
2009-06-26 14:00:00,35.75,35.83,35.74,35.81,25100.0,35.75,35.83,35.74,35.81,25100.0
2009-06-26 14:10:00,35.8,35.87,35.8,35.84,37900.0,35.8,35.87,35.8,35.84,37900.0
2009-06-26 14:20:00,35.84,35.86,35.74,35.74,43400.0,35.84,35.86,35.74,35.74,43400.0
2009-06-26 14:30:00,35.74,35.84,35.7,35.84,53900.0,35.74,35.84,35.7,35.84,53900.0
2009-06-26 14:40:00,35.83,35.89,35.81,35.86,53600.0,35.83,35.89,35.81,35.86,53600.0
2009-06-26 14:50:00,35.86,35.94,35.85,35.94,55100.0,35.86,35.94,35.85,35.94,55100.0
2009-06-26 15:00:00,35.94,35.96,35.89,35.92,43400.0,35.94,35.96,35.89,35.92,43400.0
2009-06-26 15:10:00,35.92,35.99,35.9,35.96,69800.0,35.92,35.99,35.9,35.96,69800.0
2009-06-26 15:20:00,35.96,36.0,35.93,35.99,75900.0,35.96,36.0,35.93,35.99,75900.0
2009-06-26 15:30:00,35.99,36.01,35.95,35.98,92700.0,35.99,36.01,35.95,35.98,92700.0
2009-06-26 15:40:00,35.98,36.05,35.97,36.0,122000.0,35.98,36.05,35.97,36.0,122000.0
2009-06-26 15:50:00,36.0,36.2,35.94,36.01,294500.0,36.0,36.2,35.94,36.01,294500.0
2009-06-29 09:30:00,35.89,35.99,35.56,35.6,88900.0,35.89,35.99,35.56,35.6,88900.0
2009-06-29 09:40:00,35.58,35.58,35.29,35.35,52400.0,35.58,35.58,35.29,35.35,52400.0
2009-06-29 09:50:00,35.31,35.42,35.3,35.3,35300.0,35.31,35.42,35.3,35.3,35300.0
2009-06-29 10:00:00,35.3,35.3,35.11,35.27,43700.0,35.3,35.3,35.11,35.27,43700.0
2009-06-29 10:10:00,35.27,35.58,35.27,35.57,34500.0,35.27,35.58,35.27,35.57,34500.0
2009-06-29 10:20:00,35.57,35.78,35.56,35.74,84400.0,35.57,35.78,35.56,35.74,84400.0
2009-06-29 10:30:00,35.72,35.99,35.68,35.96,97900.0,35.72,35.99,35.68,35.96,97900.0
2009-06-29 10:40:00,35.94,36.23,35.94,36.2,74000.0,35.94,36.23,35.94,36.2,74000.0
2009-06-29 10:50:00,36.2,36.21,36.07,36.09,78100.0,36.2,36.21,36.07,36.09,78100.0
2009-06-29 11:00:00,36.07,36.1,35.88,35.88,33100.0,36.07,36.1,35.88,35.88,33100.0
2009-06-29 11:10:00,35.9,35.99,35.86,35.9,10300.0,35.9,35.99,35.86,35.9,10300.0
2009-06-29 11:20:00,35.88,36.0,35.85,36.0,41000.0,35.88,36.0,35.85,36.0,41000.0
2009-06-29 11:30:00,35.96,36.02,35.89,35.94,11600.0,35.96,36.02,35.89,35.94,11600.0
2009-06-29 11:40:00,35.94,36.08,35.92,36.08,12800.0,35.94,36.08,35.92,36.08,12800.0
2009-06-29 11:50:00,36.09,36.12,36.07,36.1,46200.0,36.09,36.12,36.07,36.1,46200.0
2009-06-29 12:00:00,36.1,36.2,36.08,36.2,38800.0,36.1,36.2,36.08,36.2,38800.0
2009-06-29 12:10:00,36.19,36.22,36.11,36.16,26900.0,36.19,36.22,36.11,36.16,26900.0
2009-06-29 12:20:00,36.15,36.19,36.11,36.18,33800.0,36.15,36.19,36.11,36.18,33800.0
2009-06-29 12:30:00,36.18,36.3,36.18,36.28,77800.0,36.18,36.3,36.18,36.28,77800.0
2009-06-29 12:40:00,36.27,36.3,36.25,36.27,106300.0,36.27,36.3,36.25,36.27,106300.0
2009-06-29 12:50:00,36.28,36.29,36.22,36.24,84100.0,36.28,36.29,36.22,36.24,84100.0
2009-06-29 13:00:00,36.23,36.24,36.07,36.13,35900.0,36.23,36.24,36.07,36.13,35900.0
2009-06-29 13:10:00,36.12,36.12,36.05,36.05,19200.0,36.12,36.12,36.05,36.05,19200.0
2009-06-29 13:20:00,36.05,36.06,35.99,36.0,13600.0,36.05,36.06,35.99,36.0,13600.0
2009-06-29 13:30:00,36.02,36.02,35.98,36.01,16800.0,36.02,36.02,35.98,36.01,16800.0
2009-06-29 13:40:00,36.01,36.02,35.98,36.0,16300.0,36.01,36.02,35.98,36.0,16300.0
2009-06-29 13:50:00,36.01,36.01,35.86,35.91,24600.0,36.01,36.01,35.86,35.91,24600.0
2009-06-29 14:00:00,35.92,36.01,35.89,35.99,17000.0,35.92,36.01,35.89,35.99,17000.0
2009-06-29 14:10:00,36.0,36.0,35.89,35.99,26600.0,36.0,36.0,35.89,35.99,26600.0
2009-06-29 14:20:00,35.98,36.01,35.94,35.94,14000.0,35.98,36.01,35.94,35.94,14000.0
2009-06-29 14:30:00,35.95,36.01,35.75,35.93,32100.0,35.95,36.01,35.75,35.93,32100.0
2009-06-29 14:40:00,35.93,35.99,35.89,35.94,45900.0,35.93,35.99,35.89,35.94,45900.0
2009-06-29 14:50:00,35.93,35.98,35.88,35.97,25900.0,35.93,35.98,35.88,35.97,25900.0
2009-06-29 15:00:00,35.97,36.0,35.93,35.96,22000.0,35.97,36.0,35.93,35.96,22000.0
2009-06-29 15:10:00,35.96,36.0,35.93,35.97,21900.0,35.96,36.0,35.93,35.97,21900.0
2009-06-29 15:20:00,35.97,36.0,35.94,35.96,35800.0,35.97,36.0,35.94,35.96,35800.0
2009-06-29 15:30:00,35.96,36.0,35.88,35.99,116700.0,35.96,36.0,35.88,35.99,116700.0
2009-06-29 15:40:00,35.99,36.2,35.89,36.03,285700.0,35.99,36.2,35.89,36.03,285700.0
2009-06-29 15:50:00,36.04,36.06,35.91,36.0,126700.0,36.04,36.06,35.91,36.0,126700.0
2009-06-30 09:30:00,36.24,36.25,35.94,36.06,85700.0,36.24,36.25,35.94,36.06,85700.0
2009-06-30 09:40:00,36.06,36.15,35.99,35.99,25900.0,36.06,36.15,35.99,35.99,25900.0
2009-06-30 09:50:00,35.99,36.0,35.92,35.98,25300.0,35.99,36.0,35.92,35.98,25300.0
2009-06-30 10:00:00,35.95,35.95,35.61,35.65,38100.0,35.95,35.95,35.61,35.65,38100.0
2009-06-30 10:10:00,35.63,35.63,35.5,35.52,31400.0,35.63,35.63,35.5,35.52,31400.0
2009-06-30 10:20:00,35.52,35.62,35.47,35.58,25700.0,35.52,35.62,35.47,35.58,25700.0
2009-06-30 10:30:00,35.58,35.59,35.4,35.43,38100.0,35.58,35.59,35.4,35.43,38100.0
2009-06-30 10:40:00,35.44,35.49,35.42,35.43,27900.0,35.44,35.49,35.42,35.43,27900.0
2009-06-30 10:50:00,35.42,35.64,35.41,35.61,18900.0,35.42,35.64,35.41,35.61,18900.0
2009-06-30 11:00:00,35.63,35.71,35.63,35.67,32300.0,35.63,35.71,35.63,35.67,32300.0
2009-06-30 11:10:00,35.67,35.76,35.65,35.67,19400.0,35.67,35.76,35.65,35.67,19400.0
2009-06-30 11:20:00,35.66,35.66,35.47,35.48,18200.0,35.66,35.66,35.47,35.48,18200.0
2009-06-30 11:30:00,35.46,35.47,35.34,35.36,15200.0,35.46,35.47,35.34,35.36,15200.0
2009-06-30 11:40:00,35.36,35.46,35.36,35.46,11100.0,35.36,35.46,35.36,35.46,11100.0
2009-06-30 11:50:00,35.45,35.49,35.45,35.48,10300.0,35.45,35.49,35.45,35.48,10300.0
2009-06-30 12:00:00,35.48,35.49,35.42,35.42,7800.0,35.48,35.49,35.42,35.42,7800.0
2009-06-30 12:10:00,35.42,35.44,35.33,35.33,19700.0,35.42,35.44,35.33,35.33,19700.0
2009-06-30 12:20:00,35.34,35.36,35.29,35.36,21800.0,35.34,35.36,35.29,35.36,21800.0
2009-06-30 12:30:00,35.36,35.42,35.36,35.36,15500.0,35.36,35.42,35.36,35.36,15500.0
2009-06-30 12:40:00,35.37,35.37,35.29,35.29,7400.0,35.37,35.37,35.29,35.29,7400.0
2009-06-30 12:50:00,35.3,35.38,35.3,35.36,7900.0,35.3,35.38,35.3,35.36,7900.0
2009-06-30 13:00:00,35.37,35.37,35.33,35.35,10500.0,35.37,35.37,35.33,35.35,10500.0
2009-06-30 13:10:00,35.35,35.36,35.33,35.33,7600.0,35.35,35.36,35.33,35.33,7600.0
2009-06-30 13:20:00,35.33,35.36,35.31,35.31,9900.0,35.33,35.36,35.31,35.31,9900.0
2009-06-30 13:30:00,35.31,35.35,35.29,35.3,8900.0,35.31,35.35,35.29,35.3,8900.0
2009-06-30 13:40:00,35.3,35.39,35.3,35.36,10100.0,35.3,35.39,35.3,35.36,10100.0
2009-06-30 13:50:00,35.36,35.36,35.32,35.33,7600.0,35.36,35.36,35.32,35.33,7600.0
2009-06-30 14:00:00,35.33,35.35,35.27,35.33,17100.0,35.33,35.35,35.27,35.33,17100.0
2009-06-30 14:10:00,35.33,35.38,35.33,35.36,13100.0,35.33,35.38,35.33,35.36,13100.0
2009-06-30 14:20:00,35.37,35.4,35.35,35.37,12900.0,35.37,35.4,35.35,35.37,12900.0
2009-06-30 14:30:00,35.37,35.4,35.33,35.4,24900.0,35.37,35.4,35.33,35.4,24900.0
2009-06-30 14:40:00,35.4,35.45,35.39,35.44,21500.0,35.4,35.45,35.39,35.44,21500.0
2009-06-30 14:50:00,35.45,35.49,35.44,35.47,11000.0,35.45,35.49,35.44,35.47,11000.0
2009-06-30 15:00:00,35.49,35.5,35.45,35.49,20500.0,35.49,35.5,35.45,35.49,20500.0
2009-06-30 15:10:00,35.48,35.5,35.46,35.48,28000.0,35.48,35.5,35.46,35.48,28000.0
2009-06-30 15:20:00,35.49,35.5,35.48,35.5,34600.0,35.49,35.5,35.48,35.5,34600.0
2009-06-30 15:30:00,35.5,35.5,35.49,35.49,44600.0,35.5,35.5,35.49,35.49,44600.0
2009-06-30 15:40:00,35.49,35.5,35.48,35.5,74400.0,35.49,35.5,35.48,35.5,74400.0
2009-06-30 15:50:00,35.49,35.97,35.49,35.6,404700.0,35.49,35.97,35.49,35.6,404700.0
2009-07-01 09:30:00,35.61,35.93,35.08,35.12,61000.0,35.61,35.93,35.08,35.12,61000.0
2009-07-01 09:40:00,35.1,35.28,35.08,35.26,29300.0,35.1,35.28,35.08,35.26,29300.0
2009-07-01 09:50:00,35.26,35.37,35.07,35.07,37900.0,35.26,35.37,35.07,35.07,37900.0
2009-07-01 10:00:00,35.07,35.08,34.81,34.95,61300.0,35.07,35.08,34.81,34.95,61300.0
2009-07-01 10:10:00,34.96,35.01,34.93,35.0,62700.0,34.96,35.01,34.93,35.0,62700.0
2009-07-01 10:20:00,35.0,35.11,34.97,35.04,55800.0,35.0,35.11,34.97,35.04,55800.0
2009-07-01 10:30:00,35.05,35.05,34.93,34.96,27600.0,35.05,35.05,34.93,34.96,27600.0
2009-07-01 10:40:00,34.95,35.0,34.93,34.98,26800.0,34.95,35.0,34.93,34.98,26800.0
2009-07-01 10:50:00,35.0,35.05,34.97,35.04,23900.0,35.0,35.05,34.97,35.04,23900.0
2009-07-01 11:00:00,35.05,35.05,34.97,34.97,49500.0,35.05,35.05,34.97,34.97,49500.0
2009-07-01 11:10:00,34.97,34.98,34.59,34.6,92600.0,34.97,34.98,34.59,34.6,92600.0
2009-07-01 11:20:00,34.6,34.67,34.6,34.63,54400.0,34.6,34.67,34.6,34.63,54400.0
2009-07-01 11:30:00,34.64,34.71,34.58,34.7,46000.0,34.64,34.71,34.58,34.7,46000.0
2009-07-01 11:40:00,34.7,34.7,34.68,34.69,9900.0,34.7,34.7,34.68,34.69,9900.0
2009-07-01 11:50:00,34.7,34.83,34.7,34.79,17100.0,34.7,34.83,34.7,34.79,17100.0
2009-07-01 12:00:00,34.8,34.81,34.68,34.75,29600.0,34.8,34.81,34.68,34.75,29600.0
2009-07-01 12:10:00,34.76,34.76,34.65,34.66,26100.0,34.76,34.76,34.65,34.66,26100.0
2009-07-01 12:20:00,34.68,34.76,34.64,34.75,29100.0,34.68,34.76,34.64,34.75,29100.0
2009-07-01 12:30:00,34.75,34.76,34.62,34.67,31100.0,34.75,34.76,34.62,34.67,31100.0
2009-07-01 12:40:00,34.67,34.69,34.64,34.67,20200.0,34.67,34.69,34.64,34.67,20200.0
2009-07-01 12:50:00,34.67,34.7,34.63,34.63,14700.0,34.67,34.7,34.63,34.63,14700.0
2009-07-01 13:00:00,34.62,34.63,34.55,34.56,63700.0,34.62,34.63,34.55,34.56,63700.0
2009-07-01 13:10:00,34.57,34.67,34.56,34.6,25200.0,34.57,34.67,34.56,34.6,25200.0
2009-07-01 13:20:00,34.59,34.59,34.42,34.51,45200.0,34.59,34.59,34.42,34.51,45200.0
2009-07-01 13:30:00,34.53,34.54,34.49,34.51,29500.0,34.53,34.54,34.49,34.51,29500.0
2009-07-01 13:40:00,34.51,34.53,34.5,34.51,32100.0,34.51,34.53,34.5,34.51,32100.0
2009-07-01 13:50:00,34.51,34.66,34.51,34.66,48200.0,34.51,34.66,34.51,34.66,48200.0
2009-07-01 14:00:00,34.66,34.67,34.49,34.51,37700.0,34.66,34.67,34.49,34.51,37700.0
2009-07-01 14:10:00,34.51,34.58,34.51,34.58,37900.0,34.51,34.58,34.51,34.58,37900.0
2009-07-01 14:20:00,34.57,34.64,34.57,34.61,42600.0,34.57,34.64,34.57,34.61,42600.0
2009-07-01 14:30:00,34.61,34.62,34.5,34.57,36400.0,34.61,34.62,34.5,34.57,36400.0
2009-07-01 14:40:00,34.57,34.63,34.55,34.58,31400.0,34.57,34.63,34.55,34.58,31400.0
2009-07-01 14:50:00,34.59,34.59,34.52,34.55,39900.0,34.59,34.59,34.52,34.55,39900.0
2009-07-01 15:00:00,34.54,34.56,34.5,34.51,28500.0,34.54,34.56,34.5,34.51,28500.0
2009-07-01 15:10:00,34.52,34.57,34.5,34.54,44500.0,34.52,34.57,34.5,34.54,44500.0
2009-07-01 15:20:00,34.54,34.56,34.49,34.5,64100.0,34.54,34.56,34.49,34.5,64100.0
2009-07-01 15:30:00,34.51,34.52,34.48,34.51,51000.0,34.51,34.52,34.48,34.51,51000.0
2009-07-01 15:40:00,34.51,34.53,34.46,34.51,96700.0,34.51,34.53,34.46,34.51,96700.0
2009-07-01 15:50:00,34.5,34.58,34.49,34.54,156500.0,34.5,34.58,34.49,34.54,156500.0
2009-07-02 09:30:00,34.03,34.13,33.84,33.84,98200.0,34.03,34.13,33.84,33.84,98200.0
2009-07-02 09:40:00,33.87,34.17,33.78,34.17,75400.0,33.87,34.17,33.78,34.17,75400.0
2009-07-02 09:50:00,34.18,34.23,33.95,33.97,29100.0,34.18,34.23,33.95,33.97,29100.0
2009-07-02 10:00:00,33.97,33.98,33.77,33.8,30200.0,33.97,33.98,33.77,33.8,30200.0
2009-07-02 10:10:00,33.8,34.03,33.8,34.03,23700.0,33.8,34.03,33.8,34.03,23700.0
2009-07-02 10:20:00,34.02,34.06,33.89,34.04,33400.0,34.02,34.06,33.89,34.04,33400.0
2009-07-02 10:30:00,34.04,34.08,33.97,33.99,24700.0,34.04,34.08,33.97,33.99,24700.0
2009-07-02 10:40:00,34.01,34.03,33.95,33.96,22400.0,34.01,34.03,33.95,33.96,22400.0
2009-07-02 10:50:00,33.96,33.97,33.88,33.9,19500.0,33.96,33.97,33.88,33.9,19500.0
2009-07-02 11:00:00,33.9,33.93,33.88,33.93,17300.0,33.9,33.93,33.88,33.93,17300.0
2009-07-02 11:10:00,33.94,33.96,33.93,33.95,15000.0,33.94,33.96,33.93,33.95,15000.0
2009-07-02 11:20:00,33.94,33.95,33.91,33.93,12600.0,33.94,33.95,33.91,33.93,12600.0
2009-07-02 11:30:00,33.92,34.0,33.92,33.99,20400.0,33.92,34.0,33.92,33.99,20400.0
2009-07-02 11:40:00,34.0,34.02,33.97,34.0,16000.0,34.0,34.02,33.97,34.0,16000.0
2009-07-02 11:50:00,34.0,34.05,33.99,34.0,9400.0,34.0,34.05,33.99,34.0,9400.0
2009-07-02 12:00:00,34.0,34.08,34.0,34.04,16000.0,34.0,34.08,34.0,34.04,16000.0
2009-07-02 12:10:00,34.03,34.1,34.03,34.03,8900.0,34.03,34.1,34.03,34.03,8900.0
2009-07-02 12:20:00,34.04,34.09,34.03,34.04,12400.0,34.04,34.09,34.03,34.04,12400.0
2009-07-02 12:30:00,34.04,34.06,34.0,34.05,13800.0,34.04,34.06,34.0,34.05,13800.0
2009-07-02 12:40:00,34.05,34.09,34.01,34.07,20300.0,34.05,34.09,34.01,34.07,20300.0
2009-07-02 12:50:00,34.08,34.11,34.07,34.1,10700.0,34.08,34.11,34.07,34.1,10700.0
2009-07-02 13:00:00,34.09,34.12,34.09,34.11,11100.0,34.09,34.12,34.09,34.11,11100.0
2009-07-02 13:10:00,34.11,34.16,34.11,34.14,116700.0,34.11,34.16,34.11,34.14,116700.0
2009-07-02 13:20:00,34.14,34.17,34.12,34.16,11500.0,34.14,34.17,34.12,34.16,11500.0
2009-07-02 13:30:00,34.16,34.27,34.15,34.24,17800.0,34.16,34.27,34.15,34.24,17800.0
2009-07-02 13:40:00,34.23,34.25,34.21,34.21,11200.0,34.23,34.25,34.21,34.21,11200.0
2009-07-02 13:50:00,34.2,34.2,34.15,34.17,10400.0,34.2,34.2,34.15,34.17,10400.0
2009-07-02 14:00:00,34.17,34.19,34.12,34.12,18200.0,34.17,34.19,34.12,34.12,18200.0
2009-07-02 14:10:00,34.12,34.17,34.09,34.1,24500.0,34.12,34.17,34.09,34.1,24500.0
2009-07-02 14:20:00,34.11,34.11,34.0,34.03,211900.0,34.11,34.11,34.0,34.03,211900.0
2009-07-02 14:30:00,34.04,34.14,33.99,34.12,40800.0,34.04,34.14,33.99,34.12,40800.0
2009-07-02 14:40:00,34.11,34.12,34.03,34.04,16400.0,34.11,34.12,34.03,34.04,16400.0
2009-07-02 14:50:00,34.05,34.07,34.04,34.06,15700.0,34.05,34.07,34.04,34.06,15700.0
2009-07-02 15:00:00,34.06,34.06,34.03,34.04,16600.0,34.06,34.06,34.03,34.04,16600.0
2009-07-02 15:10:00,34.03,34.14,34.0,34.11,54100.0,34.03,34.14,34.0,34.11,54100.0
2009-07-02 15:20:00,34.11,34.11,33.94,33.95,46200.0,34.11,34.11,33.94,33.95,46200.0
2009-07-02 15:30:00,33.96,34.01,33.95,34.01,32300.0,33.96,34.01,33.95,34.01,32300.0
2009-07-02 15:40:00,34.01,34.15,33.99,34.07,70400.0,34.01,34.15,33.99,34.07,70400.0
2009-07-02 15:50:00,34.07,34.1,33.96,33.96,87200.0,34.07,34.1,33.96,33.96,87200.0
2009-07-06 09:30:00,33.71,34.45,33.61,34.24,88600.0,33.71,34.45,33.61,34.24,88600.0
2009-07-06 09:40:00,34.24,34.49,34.19,34.25,52500.0,34.24,34.49,34.19,34.25,52500.0
2009-07-06 09:50:00,34.24,34.25,34.11,34.11,21000.0,34.24,34.25,34.11,34.11,21000.0
2009-07-06 10:00:00,34.13,34.21,33.89,33.89,43900.0,34.13,34.21,33.89,33.89,43900.0
2009-07-06 10:10:00,33.91,33.91,33.76,33.81,30700.0,33.91,33.91,33.76,33.81,30700.0
2009-07-06 10:20:00,33.8,33.98,33.64,33.94,47500.0,33.8,33.98,33.64,33.94,47500.0
2009-07-06 10:30:00,33.92,34.03,33.88,34.03,41400.0,33.92,34.03,33.88,34.03,41400.0
2009-07-06 10:40:00,34.02,34.05,33.95,33.99,30200.0,34.02,34.05,33.95,33.99,30200.0
2009-07-06 10:50:00,33.99,34.07,33.91,33.99,22800.0,33.99,34.07,33.91,33.99,22800.0
2009-07-06 11:00:00,33.98,33.98,33.86,33.86,8800.0,33.98,33.98,33.86,33.86,8800.0
2009-07-06 11:10:00,33.86,33.96,33.85,33.96,25300.0,33.86,33.96,33.85,33.96,25300.0
2009-07-06 11:20:00,33.97,34.07,33.97,33.99,15900.0,33.97,34.07,33.97,33.99,15900.0
2009-07-06 11:30:00,33.97,34.03,33.97,34.01,21300.0,33.97,34.03,33.97,34.01,21300.0
2009-07-06 11:40:00,34.0,34.0,33.93,33.96,8500.0,34.0,34.0,33.93,33.96,8500.0
2009-07-06 11:50:00,33.95,33.96,33.89,33.93,13000.0,33.95,33.96,33.89,33.93,13000.0
2009-07-06 12:00:00,33.93,34.0,33.93,34.0,5600.0,33.93,34.0,33.93,34.0,5600.0
2009-07-06 12:10:00,34.0,34.01,33.97,33.97,10300.0,34.0,34.01,33.97,33.97,10300.0
2009-07-06 12:20:00,33.98,34.01,33.9,33.9,12900.0,33.98,34.01,33.9,33.9,12900.0
2009-07-06 12:30:00,33.88,33.89,33.81,33.81,23600.0,33.88,33.89,33.81,33.81,23600.0
2009-07-06 12:40:00,33.81,33.84,33.78,33.84,19100.0,33.81,33.84,33.78,33.84,19100.0
2009-07-06 12:50:00,33.84,33.84,33.76,33.79,24200.0,33.84,33.84,33.76,33.79,24200.0
2009-07-06 13:00:00,33.78,33.79,33.72,33.72,14600.0,33.78,33.79,33.72,33.72,14600.0
2009-07-06 13:10:00,33.73,33.76,33.71,33.72,56500.0,33.73,33.76,33.71,33.72,56500.0
2009-07-06 13:20:00,33.74,33.83,33.73,33.78,22900.0,33.74,33.83,33.73,33.78,22900.0
2009-07-06 13:30:00,33.78,33.79,33.72,33.76,18400.0,33.78,33.79,33.72,33.76,18400.0
2009-07-06 13:40:00,33.76,33.8,33.74,33.76,14800.0,33.76,33.8,33.74,33.76,14800.0
2009-07-06 13:50:00,33.76,33.83,33.71,33.8,25400.0,33.76,33.83,33.71,33.8,25400.0
2009-07-06 14:00:00,33.8,33.9,33.8,33.84,19300.0,33.8,33.9,33.8,33.84,19300.0
2009-07-06 14:10:00,33.84,33.9,33.79,33.87,32400.0,33.84,33.9,33.79,33.87,32400.0
2009-07-06 14:20:00,33.88,33.91,33.84,33.91,17700.0,33.88,33.91,33.84,33.91,17700.0
2009-07-06 14:30:00,33.9,33.96,33.9,33.92,22200.0,33.9,33.96,33.9,33.92,22200.0
2009-07-06 14:40:00,33.91,33.92,33.87,33.91,16900.0,33.91,33.92,33.87,33.91,16900.0
2009-07-06 14:50:00,33.91,33.92,33.89,33.9,22800.0,33.91,33.92,33.89,33.9,22800.0
2009-07-06 15:00:00,33.91,33.95,33.89,33.91,48500.0,33.91,33.95,33.89,33.91,48500.0
2009-07-06 15:10:00,33.9,33.96,33.86,33.92,31300.0,33.9,33.96,33.86,33.92,31300.0
2009-07-06 15:20:00,33.91,33.96,33.91,33.94,38800.0,33.91,33.96,33.91,33.94,38800.0
2009-07-06 15:30:00,33.94,33.94,33.83,33.87,59900.0,33.94,33.94,33.83,33.87,59900.0
2009-07-06 15:40:00,33.88,33.94,33.88,33.89,82200.0,33.88,33.94,33.88,33.89,82200.0
2009-07-06 15:50:00,33.89,33.93,33.87,33.93,108000.0,33.89,33.93,33.87,33.93,108000.0
2009-07-07 09:30:00,33.9,34.28,33.72,34.0,44900.0,33.9,34.28,33.72,34.0,44900.0
2009-07-07 09:40:00,34.02,34.05,33.83,33.91,39200.0,34.02,34.05,33.83,33.91,39200.0
2009-07-07 09:50:00,33.92,33.98,33.78,33.79,38800.0,33.92,33.98,33.78,33.79,38800.0
2009-07-07 10:00:00,33.75,33.76,33.59,33.73,29200.0,33.75,33.76,33.59,33.73,29200.0
2009-07-07 10:10:00,33.73,33.73,33.51,33.64,28700.0,33.73,33.73,33.51,33.64,28700.0
2009-07-07 10:20:00,33.67,33.91,33.67,33.9,17900.0,33.67,33.91,33.67,33.9,17900.0
2009-07-07 10:30:00,33.85,33.98,33.85,33.98,23300.0,33.85,33.98,33.85,33.98,23300.0
2009-07-07 10:40:00,33.99,34.1,33.98,34.1,10000.0,33.99,34.1,33.98,34.1,10000.0
2009-07-07 10:50:00,34.1,34.13,34.05,34.06,13600.0,34.1,34.13,34.05,34.06,13600.0
2009-07-07 11:00:00,34.06,34.07,33.99,34.06,11300.0,34.06,34.07,33.99,34.06,11300.0
2009-07-07 11:10:00,34.05,34.1,34.05,34.07,13300.0,34.05,34.1,34.05,34.07,13300.0
2009-07-07 11:20:00,34.07,34.07,33.97,33.97,8500.0,34.07,34.07,33.97,33.97,8500.0
2009-07-07 11:30:00,33.97,34.01,33.94,33.94,21300.0,33.97,34.01,33.94,33.94,21300.0
2009-07-07 11:40:00,33.93,33.94,33.73,33.76,21600.0,33.93,33.94,33.73,33.76,21600.0
2009-07-07 11:50:00,33.75,33.89,33.75,33.87,17100.0,33.75,33.89,33.75,33.87,17100.0
2009-07-07 12:00:00,33.85,33.86,33.76,33.81,36900.0,33.85,33.86,33.76,33.81,36900.0
2009-07-07 12:10:00,33.8,33.95,33.8,33.93,23800.0,33.8,33.95,33.8,33.93,23800.0
2009-07-07 12:20:00,33.94,33.94,33.85,33.85,12200.0,33.94,33.94,33.85,33.85,12200.0
2009-07-07 12:30:00,33.85,33.85,33.71,33.71,19600.0,33.85,33.85,33.71,33.71,19600.0
2009-07-07 12:40:00,33.71,33.78,33.67,33.75,50600.0,33.71,33.78,33.67,33.75,50600.0
2009-07-07 12:50:00,33.75,33.75,33.65,33.66,13600.0,33.75,33.75,33.65,33.66,13600.0
2009-07-07 13:00:00,33.65,33.66,33.54,33.64,41400.0,33.65,33.66,33.54,33.64,41400.0
2009-07-07 13:10:00,33.65,33.69,33.56,33.57,50100.0,33.65,33.69,33.56,33.57,50100.0
2009-07-07 13:20:00,33.57,33.6,33.56,33.56,23900.0,33.57,33.6,33.56,33.56,23900.0
2009-07-07 13:30:00,33.57,33.7,33.57,33.67,23900.0,33.57,33.7,33.57,33.67,23900.0
2009-07-07 13:40:00,33.67,33.71,33.65,33.67,26500.0,33.67,33.71,33.65,33.67,26500.0
2009-07-07 13:50:00,33.66,33.68,33.59,33.63,58200.0,33.66,33.68,33.59,33.63,58200.0
2009-07-07 14:00:00,33.63,33.67,33.59,33.64,38100.0,33.63,33.67,33.59,33.64,38100.0
2009-07-07 14:10:00,33.63,33.64,33.53,33.55,20800.0,33.63,33.64,33.53,33.55,20800.0
2009-07-07 14:20:00,33.54,33.68,33.54,33.6,20300.0,33.54,33.68,33.54,33.6,20300.0
2009-07-07 14:30:00,33.59,33.6,33.53,33.6,17400.0,33.59,33.6,33.53,33.6,17400.0
2009-07-07 14:40:00,33.59,33.6,33.47,33.49,36600.0,33.59,33.6,33.47,33.49,36600.0
2009-07-07 14:50:00,33.49,33.52,33.38,33.43,24000.0,33.49,33.52,33.38,33.43,24000.0
2009-07-07 15:00:00,33.43,33.43,33.29,33.34,27600.0,33.43,33.43,33.29,33.34,27600.0
2009-07-07 15:10:00,33.34,33.4,33.31,33.33,32700.0,33.34,33.4,33.31,33.33,32700.0
2009-07-07 15:20:00,33.34,33.38,33.24,33.36,58400.0,33.34,33.38,33.24,33.36,58400.0
2009-07-07 15:30:00,33.36,33.4,33.26,33.3,62500.0,33.36,33.4,33.26,33.3,62500.0
2009-07-07 15:40:00,33.3,33.33,33.13,33.15,96900.0,33.3,33.33,33.13,33.15,96900.0
2009-07-07 15:50:00,33.16,33.18,33.04,33.08,124000.0,33.16,33.18,33.04,33.08,124000.0
2009-07-08 09:30:00,33.4,33.85,33.12,33.85,69400.0,33.4,33.85,33.12,33.85,69400.0
2009-07-08 09:40:00,33.85,34.03,33.83,33.98,41500.0,33.85,34.03,33.83,33.98,41500.0
2009-07-08 09:50:00,33.98,33.98,33.86,33.93,50300.0,33.98,33.98,33.86,33.93,50300.0
2009-07-08 10:00:00,33.93,34.01,33.85,33.87,47400.0,33.93,34.01,33.85,33.87,47400.0
2009-07-08 10:10:00,33.87,33.89,33.7,33.84,42200.0,33.87,33.89,33.7,33.84,42200.0
2009-07-08 10:20:00,33.83,33.83,33.4,33.46,98500.0,33.83,33.83,33.4,33.46,98500.0
2009-07-08 10:30:00,33.46,33.72,33.45,33.7,34900.0,33.46,33.72,33.45,33.7,34900.0
2009-07-08 10:40:00,33.73,33.87,33.71,33.81,24800.0,33.73,33.87,33.71,33.81,24800.0
2009-07-08 10:50:00,33.77,33.8,33.7,33.7,18700.0,33.77,33.8,33.7,33.7,18700.0
2009-07-08 11:00:00,33.7,33.71,33.53,33.59,33000.0,33.7,33.71,33.53,33.59,33000.0
2009-07-08 11:10:00,33.58,33.61,33.55,33.58,17100.0,33.58,33.61,33.55,33.58,17100.0
2009-07-08 11:20:00,33.59,33.62,33.54,33.6,25700.0,33.59,33.62,33.54,33.6,25700.0
2009-07-08 11:30:00,33.6,33.62,33.54,33.59,33000.0,33.6,33.62,33.54,33.59,33000.0
2009-07-08 11:40:00,33.6,33.61,33.53,33.58,20600.0,33.6,33.61,33.53,33.58,20600.0
2009-07-08 11:50:00,33.58,33.6,33.5,33.55,20200.0,33.58,33.6,33.5,33.55,20200.0
2009-07-08 12:00:00,33.52,33.52,33.36,33.46,24700.0,33.52,33.52,33.36,33.46,24700.0
2009-07-08 12:10:00,33.46,33.56,33.46,33.52,19800.0,33.46,33.56,33.46,33.52,19800.0
2009-07-08 12:20:00,33.52,33.54,33.34,33.37,34200.0,33.52,33.54,33.34,33.37,34200.0
2009-07-08 12:30:00,33.38,33.44,33.29,33.31,36500.0,33.38,33.44,33.29,33.31,36500.0
2009-07-08 12:40:00,33.32,33.44,33.32,33.44,25800.0,33.32,33.44,33.32,33.44,25800.0
2009-07-08 12:50:00,33.43,33.48,33.42,33.45,14700.0,33.43,33.48,33.42,33.45,14700.0
2009-07-08 13:00:00,33.45,33.49,33.42,33.44,17800.0,33.45,33.49,33.42,33.44,17800.0
2009-07-08 13:10:00,33.44,33.51,33.37,33.49,11600.0,33.44,33.51,33.37,33.49,11600.0
2009-07-08 13:20:00,33.49,33.52,33.46,33.46,21100.0,33.49,33.52,33.46,33.46,21100.0
2009-07-08 13:30:00,33.47,33.51,33.4,33.51,32900.0,33.47,33.51,33.4,33.51,32900.0
2009-07-08 13:40:00,33.51,33.51,33.49,33.5,23800.0,33.51,33.51,33.49,33.5,23800.0
2009-07-08 13:50:00,33.5,33.5,33.49,33.49,17500.0,33.5,33.5,33.49,33.49,17500.0
2009-07-08 14:00:00,33.49,33.51,33.42,33.49,69900.0,33.49,33.51,33.42,33.49,69900.0
2009-07-08 14:10:00,33.49,33.52,33.46,33.5,27800.0,33.49,33.52,33.46,33.5,27800.0
2009-07-08 14:20:00,33.5,33.55,33.47,33.53,37400.0,33.5,33.55,33.47,33.53,37400.0
2009-07-08 14:30:00,33.52,33.59,33.46,33.54,27600.0,33.52,33.59,33.46,33.54,27600.0
2009-07-08 14:40:00,33.53,33.58,33.51,33.57,20300.0,33.53,33.58,33.51,33.57,20300.0
2009-07-08 14:50:00,33.55,33.62,33.55,33.6,46000.0,33.55,33.62,33.55,33.6,46000.0
2009-07-08 15:00:00,33.6,33.65,33.55,33.59,42200.0,33.6,33.65,33.55,33.59,42200.0
2009-07-08 15:10:00,33.59,33.66,33.58,33.62,54400.0,33.59,33.66,33.58,33.62,54400.0
2009-07-08 15:20:00,33.61,33.61,33.53,33.54,62800.0,33.61,33.61,33.53,33.54,62800.0
2009-07-08 15:30:00,33.56,33.67,33.52,33.62,39600.0,33.56,33.67,33.52,33.62,39600.0
2009-07-08 15:40:00,33.62,33.68,33.57,33.57,93600.0,33.62,33.68,33.57,33.57,93600.0
2009-07-08 15:50:00,33.55,33.68,33.54,33.58,120000.0,33.55,33.68,33.54,33.58,120000.0
2009-07-09 09:30:00,33.34,34.07,33.33,33.74,135800.0,33.34,34.07,33.33,33.74,135800.0
2009-07-09 09:40:00,33.69,33.85,33.5,33.5,53700.0,33.69,33.85,33.5,33.5,53700.0
2009-07-09 09:50:00,33.5,33.53,33.37,33.43,30100.0,33.5,33.53,33.37,33.43,30100.0
2009-07-09 10:00:00,33.4,33.46,33.28,33.35,16000.0,33.4,33.46,33.28,33.35,16000.0
2009-07-09 10:10:00,33.35,33.44,33.35,33.4,14100.0,33.35,33.44,33.35,33.4,14100.0
2009-07-09 10:20:00,33.4,33.42,33.35,33.39,17900.0,33.4,33.42,33.35,33.39,17900.0
2009-07-09 10:30:00,33.36,33.37,33.25,33.32,24000.0,33.36,33.37,33.25,33.32,24000.0
2009-07-09 10:40:00,33.32,33.38,33.3,33.36,11800.0,33.32,33.38,33.3,33.36,11800.0
2009-07-09 10:50:00,33.38,33.52,33.36,33.52,14500.0,33.38,33.52,33.36,33.52,14500.0
2009-07-09 11:00:00,33.52,33.56,33.4,33.4,12300.0,33.52,33.56,33.4,33.4,12300.0
2009-07-09 11:10:00,33.41,33.44,33.28,33.36,10900.0,33.41,33.44,33.28,33.36,10900.0
2009-07-09 11:20:00,33.36,33.4,33.35,33.38,6400.0,33.36,33.4,33.35,33.38,6400.0
2009-07-09 11:30:00,33.38,33.51,33.37,33.43,9400.0,33.38,33.51,33.37,33.43,9400.0
2009-07-09 11:40:00,33.45,33.48,33.43,33.44,5900.0,33.45,33.48,33.43,33.44,5900.0
2009-07-09 11:50:00,33.44,33.47,33.4,33.4,11700.0,33.44,33.47,33.4,33.4,11700.0
2009-07-09 12:00:00,33.39,33.44,33.39,33.42,10000.0,33.39,33.44,33.39,33.42,10000.0
2009-07-09 12:10:00,33.41,33.51,33.41,33.48,6800.0,33.41,33.51,33.41,33.48,6800.0
2009-07-09 12:20:00,33.48,33.49,33.4,33.44,12000.0,33.48,33.49,33.4,33.44,12000.0
2009-07-09 12:30:00,33.45,33.5,33.44,33.5,4000.0,33.45,33.5,33.44,33.5,4000.0
2009-07-09 12:40:00,33.5,33.5,33.41,33.42,7200.0,33.5,33.5,33.41,33.42,7200.0
2009-07-09 12:50:00,33.42,33.45,33.39,33.43,10800.0,33.42,33.45,33.39,33.43,10800.0
2009-07-09 13:00:00,33.43,33.45,33.3,33.33,12700.0,33.43,33.45,33.3,33.33,12700.0
2009-07-09 13:10:00,33.36,33.49,33.35,33.39,23000.0,33.36,33.49,33.35,33.39,23000.0
2009-07-09 13:20:00,33.38,33.43,33.33,33.38,10600.0,33.38,33.43,33.33,33.38,10600.0
2009-07-09 13:30:00,33.4,33.41,33.33,33.36,14600.0,33.4,33.41,33.33,33.36,14600.0
2009-07-09 13:40:00,33.34,33.44,33.33,33.42,6000.0,33.34,33.44,33.33,33.42,6000.0
2009-07-09 13:50:00,33.41,33.43,33.39,33.41,5500.0,33.41,33.43,33.39,33.41,5500.0
2009-07-09 14:00:00,33.42,33.45,33.38,33.44,17400.0,33.42,33.45,33.38,33.44,17400.0
2009-07-09 14:10:00,33.47,33.56,33.47,33.48,19900.0,33.47,33.56,33.47,33.48,19900.0
2009-07-09 14:20:00,33.48,33.56,33.47,33.5,26300.0,33.48,33.56,33.47,33.5,26300.0
2009-07-09 14:30:00,33.5,33.54,33.43,33.43,21200.0,33.5,33.54,33.43,33.43,21200.0
2009-07-09 14:40:00,33.43,33.5,33.43,33.46,22500.0,33.43,33.5,33.43,33.46,22500.0
2009-07-09 14:50:00,33.45,33.47,33.36,33.43,24500.0,33.45,33.47,33.36,33.43,24500.0
2009-07-09 15:00:00,33.42,33.43,33.32,33.37,46900.0,33.42,33.43,33.32,33.37,46900.0
2009-07-09 15:10:00,33.37,33.42,33.33,33.4,27400.0,33.37,33.42,33.33,33.4,27400.0
2009-07-09 15:20:00,33.39,33.47,33.32,33.36,25700.0,33.39,33.47,33.32,33.36,25700.0
2009-07-09 15:30:00,33.36,33.38,33.23,33.28,21200.0,33.36,33.38,33.23,33.28,21200.0
2009-07-09 15:40:00,33.28,33.4,33.26,33.39,41800.0,33.28,33.4,33.26,33.39,41800.0
2009-07-09 15:50:00,33.39,33.4,33.24,33.35,86200.0,33.39,33.4,33.24,33.35,86200.0
2009-07-10 09:30:00,33.14,33.5,33.14,33.4,47200.0,33.14,33.5,33.14,33.4,47200.0
2009-07-10 09:40:00,33.49,33.56,33.19,33.26,32800.0,33.49,33.56,33.19,33.26,32800.0
2009-07-10 09:50:00,33.28,33.37,33.24,33.32,37200.0,33.28,33.37,33.24,33.32,37200.0
2009-07-10 10:00:00,33.31,33.36,33.2,33.2,48400.0,33.31,33.36,33.2,33.2,48400.0
2009-07-10 10:10:00,33.2,33.4,33.19,33.24,43800.0,33.2,33.4,33.19,33.24,43800.0
2009-07-10 10:20:00,33.23,33.23,33.06,33.1,30000.0,33.23,33.23,33.06,33.1,30000.0
2009-07-10 10:30:00,33.11,33.13,32.96,32.96,23500.0,33.11,33.13,32.96,32.96,23500.0
2009-07-10 10:40:00,32.97,32.97,32.81,32.85,33400.0,32.97,32.97,32.81,32.85,33400.0
2009-07-10 10:50:00,32.86,32.93,32.82,32.93,11100.0,32.86,32.93,32.82,32.93,11100.0
2009-07-10 11:00:00,32.95,33.0,32.89,32.98,16500.0,32.95,33.0,32.89,32.98,16500.0
2009-07-10 11:10:00,32.95,32.99,32.89,32.89,5500.0,32.95,32.99,32.89,32.89,5500.0
2009-07-10 11:20:00,32.88,32.89,32.53,32.53,23400.0,32.88,32.89,32.53,32.53,23400.0
2009-07-10 11:30:00,32.55,32.63,32.51,32.58,16000.0,32.55,32.63,32.51,32.58,16000.0
2009-07-10 11:40:00,32.59,32.6,32.53,32.53,13500.0,32.59,32.6,32.53,32.53,13500.0
2009-07-10 11:50:00,32.55,32.58,32.53,32.55,14000.0,32.55,32.58,32.53,32.55,14000.0
2009-07-10 12:00:00,32.56,32.76,32.55,32.76,18200.0,32.56,32.76,32.55,32.76,18200.0
2009-07-10 12:10:00,32.74,32.77,32.72,32.75,35900.0,32.74,32.77,32.72,32.75,35900.0
2009-07-10 12:20:00,32.75,32.76,32.75,32.75,15700.0,32.75,32.76,32.75,32.75,15700.0
2009-07-10 12:30:00,32.75,32.78,32.71,32.78,17100.0,32.75,32.78,32.71,32.78,17100.0
2009-07-10 12:40:00,32.77,32.83,32.75,32.78,16800.0,32.77,32.83,32.75,32.78,16800.0
2009-07-10 12:50:00,32.77,32.79,32.76,32.77,18800.0,32.77,32.79,32.76,32.77,18800.0
2009-07-10 13:00:00,32.78,32.82,32.78,32.8,8300.0,32.78,32.82,32.78,32.8,8300.0
2009-07-10 13:10:00,32.8,32.8,32.75,32.76,7500.0,32.8,32.8,32.75,32.76,7500.0
2009-07-10 13:20:00,32.76,32.78,32.75,32.78,14400.0,32.76,32.78,32.75,32.78,14400.0
2009-07-10 13:30:00,32.79,32.83,32.76,32.78,7800.0,32.79,32.83,32.76,32.78,7800.0
2009-07-10 13:40:00,32.81,32.89,32.78,32.8,13600.0,32.81,32.89,32.78,32.8,13600.0
2009-07-10 13:50:00,32.8,32.83,32.78,32.81,7900.0,32.8,32.83,32.78,32.81,7900.0
2009-07-10 14:00:00,32.81,32.82,32.76,32.79,7800.0,32.81,32.82,32.76,32.79,7800.0
2009-07-10 14:10:00,32.8,32.81,32.76,32.8,5800.0,32.8,32.81,32.76,32.8,5800.0
2009-07-10 14:20:00,32.81,32.81,32.7,32.75,10600.0,32.81,32.81,32.7,32.75,10600.0
2009-07-10 14:30:00,32.75,32.8,32.74,32.77,9600.0,32.75,32.8,32.74,32.77,9600.0
2009-07-10 14:40:00,32.76,32.85,32.73,32.85,12900.0,32.76,32.85,32.73,32.85,12900.0
2009-07-10 14:50:00,32.84,32.87,32.78,32.78,23500.0,32.84,32.87,32.78,32.78,23500.0
2009-07-10 15:00:00,32.78,32.87,32.78,32.84,20400.0,32.78,32.87,32.78,32.84,20400.0
2009-07-10 15:10:00,32.83,32.97,32.8,32.92,52500.0,32.83,32.97,32.8,32.92,52500.0
2009-07-10 15:20:00,32.93,32.93,32.84,32.89,25900.0,32.93,32.93,32.84,32.89,25900.0
2009-07-10 15:30:00,32.89,32.9,32.81,32.81,28500.0,32.89,32.9,32.81,32.81,28500.0
2009-07-10 15:40:00,32.81,32.82,32.73,32.78,83000.0,32.81,32.82,32.73,32.78,83000.0
2009-07-10 15:50:00,32.78,32.92,32.78,32.92,84300.0,32.78,32.92,32.78,32.92,84300.0
2009-07-13 09:30:00,32.85,32.94,32.5,32.52,30700.0,32.85,32.94,32.5,32.52,30700.0
2009-07-13 09:40:00,32.5,32.61,32.1,32.17,63700.0,32.5,32.61,32.1,32.17,63700.0
2009-07-13 09:50:00,32.16,32.17,31.99,32.0,66100.0,32.16,32.17,31.99,32.0,66100.0
2009-07-13 10:00:00,32.0,32.0,31.85,31.89,55400.0,32.0,32.0,31.85,31.89,55400.0
2009-07-13 10:10:00,31.89,32.06,31.88,32.06,50300.0,31.89,32.06,31.88,32.06,50300.0
2009-07-13 10:20:00,32.08,32.34,32.05,32.34,17400.0,32.08,32.34,32.05,32.34,17400.0
2009-07-13 10:30:00,32.35,32.5,32.35,32.45,25300.0,32.35,32.5,32.35,32.45,25300.0
2009-07-13 10:40:00,32.45,32.48,32.37,32.42,22500.0,32.45,32.48,32.37,32.42,22500.0
2009-07-13 10:50:00,32.42,32.61,32.35,32.61,20700.0,32.42,32.61,32.35,32.61,20700.0
2009-07-13 11:00:00,32.61,32.65,32.6,32.65,11200.0,32.61,32.65,32.6,32.65,11200.0
2009-07-13 11:10:00,32.66,32.66,32.57,32.6,12400.0,32.66,32.66,32.57,32.6,12400.0
2009-07-13 11:20:00,32.59,32.65,32.5,32.64,12500.0,32.59,32.65,32.5,32.64,12500.0
2009-07-13 11:30:00,32.68,32.95,32.68,32.94,45700.0,32.68,32.95,32.68,32.94,45700.0
2009-07-13 11:40:00,32.94,33.11,32.94,33.03,20100.0,32.94,33.11,32.94,33.03,20100.0
2009-07-13 11:50:00,33.02,33.11,32.97,33.1,11500.0,33.02,33.11,32.97,33.1,11500.0
2009-07-13 12:00:00,33.12,33.13,33.04,33.05,20800.0,33.12,33.13,33.04,33.05,20800.0
2009-07-13 12:10:00,33.05,33.05,32.98,32.98,8700.0,33.05,33.05,32.98,32.98,8700.0
2009-07-13 12:20:00,32.98,33.02,32.97,33.02,11600.0,32.98,33.02,32.97,33.02,11600.0
2009-07-13 12:30:00,33.02,33.02,32.93,32.94,6800.0,33.02,33.02,32.93,32.94,6800.0
2009-07-13 12:40:00,32.95,33.01,32.93,32.99,10000.0,32.95,33.01,32.93,32.99,10000.0
2009-07-13 12:50:00,32.99,32.99,32.87,32.87,13600.0,32.99,32.99,32.87,32.87,13600.0
2009-07-13 13:00:00,32.87,32.93,32.85,32.93,11900.0,32.87,32.93,32.85,32.93,11900.0
2009-07-13 13:10:00,32.9,32.95,32.88,32.93,13100.0,32.9,32.95,32.88,32.93,13100.0
2009-07-13 13:20:00,32.91,33.04,32.91,33.04,14200.0,32.91,33.04,32.91,33.04,14200.0
2009-07-13 13:30:00,33.03,33.03,32.9,32.95,11300.0,33.03,33.03,32.9,32.95,11300.0
2009-07-13 13:40:00,32.94,32.98,32.91,32.92,15300.0,32.94,32.98,32.91,32.92,15300.0
2009-07-13 13:50:00,32.91,32.97,32.91,32.94,6100.0,32.91,32.97,32.91,32.94,6100.0
2009-07-13 14:00:00,32.94,33.02,32.91,32.97,20900.0,32.94,33.02,32.91,32.97,20900.0
2009-07-13 14:10:00,32.97,33.1,32.94,32.95,64900.0,32.97,33.1,32.94,32.95,64900.0
2009-07-13 14:20:00,32.94,33.09,32.94,33.04,17000.0,32.94,33.09,32.94,33.04,17000.0
2009-07-13 14:30:00,33.04,33.06,32.97,32.97,11000.0,33.04,33.06,32.97,32.97,11000.0
2009-07-13 14:40:00,32.98,33.0,32.93,32.98,11400.0,32.98,33.0,32.93,32.98,11400.0
2009-07-13 14:50:00,32.98,33.03,32.93,32.96,10600.0,32.98,33.03,32.93,32.96,10600.0
2009-07-13 15:00:00,32.95,32.97,32.92,32.94,14700.0,32.95,32.97,32.92,32.94,14700.0
2009-07-13 15:10:00,32.94,33.02,32.92,32.94,15800.0,32.94,33.02,32.92,32.94,15800.0
2009-07-13 15:20:00,32.93,32.97,32.9,32.92,11800.0,32.93,32.97,32.9,32.92,11800.0
2009-07-13 15:30:00,32.91,32.97,32.89,32.91,27800.0,32.91,32.97,32.89,32.91,27800.0
2009-07-13 15:40:00,32.92,33.01,32.9,32.95,43800.0,32.92,33.01,32.9,32.95,43800.0
2009-07-13 15:50:00,32.95,33.09,32.95,33.06,67200.0,32.95,33.09,32.95,33.06,67200.0
2009-07-14 09:30:00,32.84,33.08,32.61,32.96,37300.0,32.84,33.08,32.61,32.96,37300.0
2009-07-14 09:40:00,32.97,32.99,32.65,32.66,43600.0,32.97,32.99,32.65,32.66,43600.0
2009-07-14 09:50:00,32.65,32.65,32.47,32.64,53800.0,32.65,32.65,32.47,32.64,53800.0
2009-07-14 10:00:00,32.62,32.82,32.57,32.71,32700.0,32.62,32.82,32.57,32.71,32700.0
2009-07-14 10:10:00,32.73,32.73,32.62,32.65,21300.0,32.73,32.73,32.62,32.65,21300.0
2009-07-14 10:20:00,32.64,32.65,32.51,32.57,23100.0,32.64,32.65,32.51,32.57,23100.0
2009-07-14 10:30:00,32.56,32.65,32.52,32.55,29300.0,32.56,32.65,32.52,32.55,29300.0
2009-07-14 10:40:00,32.53,32.56,32.43,32.45,29300.0,32.53,32.56,32.43,32.45,29300.0
2009-07-14 10:50:00,32.44,32.62,32.42,32.55,19400.0,32.44,32.62,32.42,32.55,19400.0
2009-07-14 11:00:00,32.56,32.68,32.55,32.67,11600.0,32.56,32.68,32.55,32.67,11600.0
2009-07-14 11:10:00,32.66,32.72,32.63,32.66,33600.0,32.66,32.72,32.63,32.66,33600.0
2009-07-14 11:20:00,32.66,32.76,32.64,32.76,32900.0,32.66,32.76,32.64,32.76,32900.0
2009-07-14 11:30:00,32.76,32.81,32.75,32.79,30600.0,32.76,32.81,32.75,32.79,30600.0
2009-07-14 11:40:00,32.8,32.84,32.7,32.76,28800.0,32.8,32.84,32.7,32.76,28800.0
2009-07-14 11:50:00,32.76,32.77,32.54,32.57,35800.0,32.76,32.77,32.54,32.57,35800.0
2009-07-14 12:00:00,32.58,32.71,32.57,32.69,9000.0,32.58,32.71,32.57,32.69,9000.0
2009-07-14 12:10:00,32.7,32.7,32.61,32.61,11600.0,32.7,32.7,32.61,32.61,11600.0
2009-07-14 12:20:00,32.63,32.68,32.61,32.67,7400.0,32.63,32.68,32.61,32.67,7400.0
2009-07-14 12:30:00,32.67,32.71,32.66,32.68,12300.0,32.67,32.71,32.66,32.68,12300.0
2009-07-14 12:40:00,32.69,32.69,32.65,32.67,7400.0,32.69,32.69,32.65,32.67,7400.0
2009-07-14 12:50:00,32.67,32.68,32.63,32.63,9600.0,32.67,32.68,32.63,32.63,9600.0
2009-07-14 13:00:00,32.66,32.67,32.63,32.65,17700.0,32.66,32.67,32.63,32.65,17700.0
2009-07-14 13:10:00,32.66,32.73,32.64,32.71,10500.0,32.66,32.73,32.64,32.71,10500.0
2009-07-14 13:20:00,32.7,32.8,32.7,32.79,25300.0,32.7,32.8,32.7,32.79,25300.0
2009-07-14 13:30:00,32.79,32.8,32.76,32.76,9900.0,32.79,32.8,32.76,32.76,9900.0
2009-07-14 13:40:00,32.77,32.79,32.72,32.73,22500.0,32.77,32.79,32.72,32.73,22500.0
2009-07-14 13:50:00,32.74,32.76,32.68,32.75,10400.0,32.74,32.76,32.68,32.75,10400.0
2009-07-14 14:00:00,32.76,32.76,32.64,32.65,19400.0,32.76,32.76,32.64,32.65,19400.0
2009-07-14 14:10:00,32.66,32.7,32.63,32.63,29000.0,32.66,32.7,32.63,32.63,29000.0
2009-07-14 14:20:00,32.64,32.66,32.55,32.56,32700.0,32.64,32.66,32.55,32.56,32700.0
2009-07-14 14:30:00,32.56,32.68,32.52,32.67,34500.0,32.56,32.68,32.52,32.67,34500.0
2009-07-14 14:40:00,32.66,32.69,32.6,32.63,31800.0,32.66,32.69,32.6,32.63,31800.0
2009-07-14 14:50:00,32.63,32.67,32.57,32.64,28500.0,32.63,32.67,32.57,32.64,28500.0
2009-07-14 15:00:00,32.62,32.66,32.58,32.59,37600.0,32.62,32.66,32.58,32.59,37600.0
2009-07-14 15:10:00,32.6,32.65,32.57,32.58,31700.0,32.6,32.65,32.57,32.58,31700.0
2009-07-14 15:20:00,32.59,32.59,32.52,32.53,55000.0,32.59,32.59,32.52,32.53,55000.0
2009-07-14 15:30:00,32.52,32.55,32.47,32.52,65700.0,32.52,32.55,32.47,32.52,65700.0
2009-07-14 15:40:00,32.53,32.53,32.44,32.45,78600.0,32.53,32.53,32.44,32.45,78600.0
2009-07-14 15:50:00,32.45,32.53,32.34,32.4,253500.0,32.45,32.53,32.34,32.4,253500.0
2009-07-15 09:30:00,32.5,33.11,32.42,32.77,86200.0,32.5,33.11,32.42,32.77,86200.0
2009-07-15 09:40:00,32.76,32.88,32.74,32.77,60900.0,32.76,32.88,32.74,32.77,60900.0
2009-07-15 09:50:00,32.77,32.83,32.62,32.75,45800.0,32.77,32.83,32.62,32.75,45800.0
2009-07-15 10:00:00,32.75,32.83,32.74,32.75,49700.0,32.75,32.83,32.74,32.75,49700.0
2009-07-15 10:10:00,32.75,32.77,32.55,32.61,93900.0,32.75,32.77,32.55,32.61,93900.0
2009-07-15 10:20:00,32.62,32.8,32.59,32.8,29400.0,32.62,32.8,32.59,32.8,29400.0
2009-07-15 10:30:00,32.8,32.82,32.76,32.8,15200.0,32.8,32.82,32.76,32.8,15200.0
2009-07-15 10:40:00,32.79,32.87,32.78,32.83,16600.0,32.79,32.87,32.78,32.83,16600.0
2009-07-15 10:50:00,32.84,32.85,32.79,32.8,15000.0,32.84,32.85,32.79,32.8,15000.0
2009-07-15 11:00:00,32.8,32.87,32.77,32.85,13200.0,32.8,32.87,32.77,32.85,13200.0
2009-07-15 11:10:00,32.86,32.93,32.76,32.93,44800.0,32.86,32.93,32.76,32.93,44800.0
2009-07-15 11:20:00,32.92,33.0,32.92,32.95,24000.0,32.92,33.0,32.92,32.95,24000.0
2009-07-15 11:30:00,32.94,32.95,32.82,32.93,17500.0,32.94,32.95,32.82,32.93,17500.0
2009-07-15 11:40:00,32.95,32.95,32.84,32.86,14000.0,32.95,32.95,32.84,32.86,14000.0
2009-07-15 11:50:00,32.84,32.95,32.82,32.84,18000.0,32.84,32.95,32.82,32.84,18000.0
2009-07-15 12:00:00,32.84,32.9,32.83,32.86,10200.0,32.84,32.9,32.83,32.86,10200.0
2009-07-15 12:10:00,32.88,32.94,32.88,32.94,11400.0,32.88,32.94,32.88,32.94,11400.0
2009-07-15 12:20:00,32.94,32.94,32.9,32.92,9200.0,32.94,32.94,32.9,32.92,9200.0
2009-07-15 12:30:00,32.92,32.96,32.91,32.92,15400.0,32.92,32.96,32.91,32.92,15400.0
2009-07-15 12:40:00,32.92,32.97,32.89,32.93,13000.0,32.92,32.97,32.89,32.93,13000.0
2009-07-15 12:50:00,32.95,32.96,32.89,32.91,18500.0,32.95,32.96,32.89,32.91,18500.0
2009-07-15 13:00:00,32.91,32.92,32.88,32.9,8600.0,32.91,32.92,32.88,32.9,8600.0
2009-07-15 13:10:00,32.91,32.95,32.9,32.91,40100.0,32.91,32.95,32.9,32.91,40100.0
2009-07-15 13:20:00,32.91,33.02,32.91,33.01,28000.0,32.91,33.02,32.91,33.01,28000.0
2009-07-15 13:30:00,33.02,33.06,33.0,33.05,29300.0,33.02,33.06,33.0,33.05,29300.0
2009-07-15 13:40:00,33.05,33.07,33.0,33.05,19000.0,33.05,33.07,33.0,33.05,19000.0
2009-07-15 13:50:00,33.05,33.07,32.99,33.0,28800.0,33.05,33.07,32.99,33.0,28800.0
2009-07-15 14:00:00,33.0,33.01,32.94,32.97,29700.0,33.0,33.01,32.94,32.97,29700.0
2009-07-15 14:10:00,32.95,33.01,32.91,32.95,32600.0,32.95,33.01,32.91,32.95,32600.0
2009-07-15 14:20:00,32.96,33.05,32.95,33.01,35800.0,32.96,33.05,32.95,33.01,35800.0
2009-07-15 14:30:00,33.02,33.09,33.01,33.03,18300.0,33.02,33.09,33.01,33.03,18300.0
2009-07-15 14:40:00,33.03,33.15,33.0,33.13,29000.0,33.03,33.15,33.0,33.13,29000.0
2009-07-15 14:50:00,33.14,33.14,33.07,33.1,24500.0,33.14,33.14,33.07,33.1,24500.0
2009-07-15 15:00:00,33.11,33.13,33.05,33.1,62500.0,33.11,33.13,33.05,33.1,62500.0
2009-07-15 15:10:00,33.09,33.13,33.05,33.05,41000.0,33.09,33.13,33.05,33.05,41000.0
2009-07-15 15:20:00,33.05,33.13,33.05,33.1,40900.0,33.05,33.13,33.05,33.1,40900.0
2009-07-15 15:30:00,33.1,33.13,33.09,33.09,59400.0,33.1,33.13,33.09,33.09,59400.0
2009-07-15 15:40:00,33.09,33.16,33.09,33.16,105300.0,33.09,33.16,33.09,33.16,105300.0
2009-07-15 15:50:00,33.16,33.16,32.98,32.99,151200.0,33.16,33.16,32.98,32.99,151200.0
2009-07-16 09:30:00,32.89,33.28,32.83,33.22,29600.0,32.89,33.28,32.83,33.22,29600.0
2009-07-16 09:40:00,33.22,33.39,33.22,33.32,21000.0,33.22,33.39,33.22,33.32,21000.0
2009-07-16 09:50:00,33.31,33.58,33.31,33.54,24200.0,33.31,33.58,33.31,33.54,24200.0
2009-07-16 10:00:00,33.5,33.63,33.44,33.48,26300.0,33.5,33.63,33.44,33.48,26300.0
2009-07-16 10:10:00,33.46,33.48,33.36,33.47,11900.0,33.46,33.48,33.36,33.47,11900.0
2009-07-16 10:20:00,33.41,33.56,33.4,33.53,10700.0,33.41,33.56,33.4,33.53,10700.0
2009-07-16 10:30:00,33.53,33.62,33.52,33.6,13200.0,33.53,33.62,33.52,33.6,13200.0
2009-07-16 10:40:00,33.6,33.73,33.59,33.67,33500.0,33.6,33.73,33.59,33.67,33500.0
2009-07-16 10:50:00,33.66,33.66,33.37,33.37,16100.0,33.66,33.66,33.37,33.37,16100.0
2009-07-16 11:00:00,33.38,33.39,33.29,33.35,12800.0,33.38,33.39,33.29,33.35,12800.0
2009-07-16 11:10:00,33.35,33.39,33.26,33.28,22700.0,33.35,33.39,33.26,33.28,22700.0
2009-07-16 11:20:00,33.31,33.31,33.2,33.2,8200.0,33.31,33.31,33.2,33.2,8200.0
2009-07-16 11:30:00,33.2,33.25,33.13,33.22,10000.0,33.2,33.25,33.13,33.22,10000.0
2009-07-16 11:40:00,33.23,33.36,33.22,33.34,31200.0,33.23,33.36,33.22,33.34,31200.0
2009-07-16 11:50:00,33.34,33.35,33.31,33.34,5800.0,33.34,33.35,33.31,33.34,5800.0
2009-07-16 12:00:00,33.32,33.35,33.31,33.35,8600.0,33.32,33.35,33.31,33.35,8600.0
2009-07-16 12:10:00,33.34,33.48,33.33,33.48,42300.0,33.34,33.48,33.33,33.48,42300.0
2009-07-16 12:20:00,33.48,33.51,33.38,33.39,77500.0,33.48,33.51,33.38,33.39,77500.0
2009-07-16 12:30:00,33.37,33.43,33.3,33.38,61600.0,33.37,33.43,33.3,33.38,61600.0
2009-07-16 12:40:00,33.38,33.45,33.38,33.45,30000.0,33.38,33.45,33.38,33.45,30000.0
2009-07-16 12:50:00,33.47,33.47,33.42,33.44,13400.0,33.47,33.47,33.42,33.44,13400.0
2009-07-16 13:00:00,33.44,33.45,33.36,33.38,19500.0,33.44,33.45,33.36,33.38,19500.0
2009-07-16 13:10:00,33.37,33.4,33.36,33.37,22400.0,33.37,33.4,33.36,33.37,22400.0
2009-07-16 13:20:00,33.39,33.4,33.31,33.35,62100.0,33.39,33.4,33.31,33.35,62100.0
2009-07-16 13:30:00,33.34,33.37,33.32,33.35,26600.0,33.34,33.37,33.32,33.35,26600.0
2009-07-16 13:40:00,33.33,33.41,33.33,33.39,10500.0,33.33,33.41,33.33,33.39,10500.0
2009-07-16 13:50:00,33.4,33.47,33.39,33.45,16000.0,33.4,33.47,33.39,33.45,16000.0
2009-07-16 14:00:00,33.44,33.45,33.4,33.42,46600.0,33.44,33.45,33.4,33.42,46600.0
2009-07-16 14:10:00,33.42,33.44,33.31,33.36,78400.0,33.42,33.44,33.31,33.36,78400.0
2009-07-16 14:20:00,33.36,33.42,33.33,33.42,53600.0,33.36,33.42,33.33,33.42,53600.0
2009-07-16 14:30:00,33.42,33.5,33.41,33.49,14500.0,33.42,33.5,33.41,33.49,14500.0
2009-07-16 14:40:00,33.49,33.49,33.41,33.45,56600.0,33.49,33.49,33.41,33.45,56600.0
2009-07-16 14:50:00,33.44,33.46,33.39,33.42,40600.0,33.44,33.46,33.39,33.42,40600.0
2009-07-16 15:00:00,33.42,33.42,33.32,33.33,18700.0,33.42,33.42,33.32,33.33,18700.0
2009-07-16 15:10:00,33.33,33.36,33.25,33.28,85900.0,33.33,33.36,33.25,33.28,85900.0
2009-07-16 15:20:00,33.27,33.28,33.23,33.25,108200.0,33.27,33.28,33.23,33.25,108200.0
2009-07-16 15:30:00,33.26,33.31,33.25,33.25,56700.0,33.26,33.31,33.25,33.25,56700.0
2009-07-16 15:40:00,33.25,33.3,33.2,33.22,67200.0,33.25,33.3,33.2,33.22,67200.0
2009-07-16 15:50:00,33.23,33.3,33.13,33.28,105900.0,33.23,33.3,33.13,33.28,105900.0
2009-07-17 09:30:00,33.41,33.54,32.58,33.25,106800.0,33.41,33.54,32.58,33.25,106800.0
2009-07-17 09:40:00,33.31,33.43,33.31,33.32,27900.0,33.31,33.43,33.31,33.32,27900.0
2009-07-17 09:50:00,33.31,33.33,33.21,33.31,28400.0,33.31,33.33,33.21,33.31,28400.0
2009-07-17 10:00:00,33.3,33.47,33.28,33.46,21300.0,33.3,33.47,33.28,33.46,21300.0
2009-07-17 10:10:00,33.46,33.58,33.4,33.55,28700.0,33.46,33.58,33.4,33.55,28700.0
2009-07-17 10:20:00,33.55,33.74,33.54,33.67,39100.0,33.55,33.74,33.54,33.67,39100.0
2009-07-17 10:30:00,33.69,33.86,33.67,33.79,28300.0,33.69,33.86,33.67,33.79,28300.0
2009-07-17 10:40:00,33.78,33.83,33.72,33.72,22900.0,33.78,33.83,33.72,33.72,22900.0
2009-07-17 10:50:00,33.73,33.78,33.65,33.66,16400.0,33.73,33.78,33.65,33.66,16400.0
2009-07-17 11:00:00,33.65,33.66,33.6,33.66,13100.0,33.65,33.66,33.6,33.66,13100.0
2009-07-17 11:10:00,33.66,33.66,33.53,33.6,12700.0,33.66,33.66,33.53,33.6,12700.0
2009-07-17 11:20:00,33.61,33.71,33.55,33.69,19600.0,33.61,33.71,33.55,33.69,19600.0
2009-07-17 11:30:00,33.69,33.69,33.55,33.55,10600.0,33.69,33.69,33.55,33.55,10600.0
2009-07-17 11:40:00,33.57,33.66,33.54,33.66,20500.0,33.57,33.66,33.54,33.66,20500.0
2009-07-17 11:50:00,33.67,33.68,33.57,33.62,90100.0,33.67,33.68,33.57,33.62,90100.0
2009-07-17 12:00:00,33.61,33.75,33.6,33.73,30900.0,33.61,33.75,33.6,33.73,30900.0
2009-07-17 12:10:00,33.71,33.78,33.69,33.78,7300.0,33.71,33.78,33.69,33.78,7300.0
2009-07-17 12:20:00,33.78,33.83,33.73,33.75,11600.0,33.78,33.83,33.73,33.75,11600.0
2009-07-17 12:30:00,33.74,33.78,33.72,33.76,9400.0,33.74,33.78,33.72,33.76,9400.0
2009-07-17 12:40:00,33.78,33.79,33.7,33.7,12600.0,33.78,33.79,33.7,33.7,12600.0
2009-07-17 12:50:00,33.71,33.72,33.65,33.67,11300.0,33.71,33.72,33.65,33.67,11300.0
2009-07-17 13:00:00,33.68,33.68,33.63,33.64,8800.0,33.68,33.68,33.63,33.64,8800.0
2009-07-17 13:10:00,33.64,33.68,33.64,33.66,6200.0,33.64,33.68,33.64,33.66,6200.0
2009-07-17 13:20:00,33.67,33.74,33.67,33.72,12100.0,33.67,33.74,33.67,33.72,12100.0
2009-07-17 13:30:00,33.73,33.78,33.72,33.77,10900.0,33.73,33.78,33.72,33.77,10900.0
2009-07-17 13:40:00,33.75,33.77,33.72,33.76,9500.0,33.75,33.77,33.72,33.76,9500.0
2009-07-17 13:50:00,33.73,33.74,33.68,33.69,5300.0,33.73,33.74,33.68,33.69,5300.0
2009-07-17 14:00:00,33.7,33.7,33.64,33.64,5400.0,33.7,33.7,33.64,33.64,5400.0
2009-07-17 14:10:00,33.64,33.65,33.6,33.61,5000.0,33.64,33.65,33.6,33.61,5000.0
2009-07-17 14:20:00,33.6,33.65,33.59,33.65,9000.0,33.6,33.65,33.59,33.65,9000.0
2009-07-17 14:30:00,33.65,33.65,33.6,33.6,4400.0,33.65,33.65,33.6,33.6,4400.0
2009-07-17 14:40:00,33.61,33.63,33.54,33.55,10100.0,33.61,33.63,33.54,33.55,10100.0
2009-07-17 14:50:00,33.55,33.59,33.54,33.59,6400.0,33.55,33.59,33.54,33.59,6400.0
2009-07-17 15:00:00,33.59,33.59,33.54,33.55,11900.0,33.59,33.59,33.54,33.55,11900.0
2009-07-17 15:10:00,33.54,33.54,33.46,33.49,24300.0,33.54,33.54,33.46,33.49,24300.0
2009-07-17 15:20:00,33.49,33.51,33.48,33.49,10100.0,33.49,33.51,33.48,33.49,10100.0
2009-07-17 15:30:00,33.48,33.52,33.42,33.52,16900.0,33.48,33.52,33.42,33.52,16900.0
2009-07-17 15:40:00,33.51,33.56,33.44,33.48,27600.0,33.51,33.56,33.44,33.48,27600.0
2009-07-17 15:50:00,33.48,33.54,33.44,33.53,55800.0,33.48,33.54,33.44,33.53,55800.0
2009-07-20 09:30:00,33.33,33.48,32.95,33.25,64500.0,33.33,33.48,32.95,33.25,64500.0
2009-07-20 09:40:00,33.33,33.5,33.22,33.49,34900.0,33.33,33.5,33.22,33.49,34900.0
2009-07-20 09:50:00,33.5,33.67,33.48,33.61,38700.0,33.5,33.67,33.48,33.61,38700.0
2009-07-20 10:00:00,33.63,33.84,33.61,33.83,61500.0,33.63,33.84,33.61,33.83,61500.0
2009-07-20 10:10:00,33.84,33.93,33.69,33.7,42600.0,33.84,33.93,33.69,33.7,42600.0
2009-07-20 10:20:00,33.69,33.69,33.53,33.56,21800.0,33.69,33.69,33.53,33.56,21800.0
2009-07-20 10:30:00,33.56,33.58,33.38,33.44,13700.0,33.56,33.58,33.38,33.44,13700.0
2009-07-20 10:40:00,33.44,33.52,33.36,33.49,15200.0,33.44,33.52,33.36,33.49,15200.0
2009-07-20 10:50:00,33.52,33.63,33.51,33.59,6800.0,33.52,33.63,33.51,33.59,6800.0
2009-07-20 11:00:00,33.58,33.61,33.51,33.52,15900.0,33.58,33.61,33.51,33.52,15900.0
2009-07-20 11:10:00,33.55,33.57,33.51,33.51,16900.0,33.55,33.57,33.51,33.51,16900.0
2009-07-20 11:20:00,33.51,33.56,33.48,33.56,6700.0,33.51,33.56,33.48,33.56,6700.0
2009-07-20 11:30:00,33.56,33.6,33.53,33.56,10400.0,33.56,33.6,33.53,33.56,10400.0
2009-07-20 11:40:00,33.57,33.68,33.53,33.67,17300.0,33.57,33.68,33.53,33.67,17300.0
2009-07-20 11:50:00,33.67,33.68,33.62,33.62,11000.0,33.67,33.68,33.62,33.62,11000.0
2009-07-20 12:00:00,33.63,33.65,33.54,33.54,8100.0,33.63,33.65,33.54,33.54,8100.0
2009-07-20 12:10:00,33.54,33.54,33.5,33.53,9700.0,33.54,33.54,33.5,33.53,9700.0
2009-07-20 12:20:00,33.54,33.56,33.49,33.49,19500.0,33.54,33.56,33.49,33.49,19500.0
2009-07-20 12:30:00,33.5,33.52,33.47,33.48,18900.0,33.5,33.52,33.47,33.48,18900.0
2009-07-20 12:40:00,33.47,33.47,33.4,33.42,17000.0,33.47,33.47,33.4,33.42,17000.0
2009-07-20 12:50:00,33.41,33.46,33.37,33.38,34000.0,33.41,33.46,33.37,33.38,34000.0
2009-07-20 13:00:00,33.39,33.41,33.34,33.34,31800.0,33.39,33.41,33.34,33.34,31800.0
2009-07-20 13:10:00,33.34,33.34,33.29,33.32,20400.0,33.34,33.34,33.29,33.32,20400.0
2009-07-20 13:20:00,33.3,33.31,33.25,33.25,9600.0,33.3,33.31,33.25,33.25,9600.0
2009-07-20 13:30:00,33.25,33.31,33.23,33.25,12800.0,33.25,33.31,33.23,33.25,12800.0
2009-07-20 13:40:00,33.28,33.35,33.27,33.33,10600.0,33.28,33.35,33.27,33.33,10600.0
2009-07-20 13:50:00,33.35,33.37,33.3,33.34,13400.0,33.35,33.37,33.3,33.34,13400.0
2009-07-20 14:00:00,33.33,33.36,33.3,33.36,13400.0,33.33,33.36,33.3,33.36,13400.0
2009-07-20 14:10:00,33.36,33.45,33.35,33.44,31500.0,33.36,33.45,33.35,33.44,31500.0
2009-07-20 14:20:00,33.44,33.49,33.39,33.41,36300.0,33.44,33.49,33.39,33.41,36300.0
2009-07-20 14:30:00,33.41,33.49,33.37,33.37,28400.0,33.41,33.49,33.37,33.37,28400.0
2009-07-20 14:40:00,33.36,33.39,33.34,33.37,19800.0,33.36,33.39,33.34,33.37,19800.0
2009-07-20 14:50:00,33.37,33.4,33.29,33.29,72900.0,33.37,33.4,33.29,33.29,72900.0
2009-07-20 15:00:00,33.29,33.4,33.29,33.33,44700.0,33.29,33.4,33.29,33.33,44700.0
2009-07-20 15:10:00,33.34,33.37,33.3,33.34,22200.0,33.34,33.37,33.3,33.34,22200.0
2009-07-20 15:20:00,33.35,33.4,33.31,33.33,13200.0,33.35,33.4,33.31,33.33,13200.0
2009-07-20 15:30:00,33.32,33.4,33.29,33.4,31300.0,33.32,33.4,33.29,33.4,31300.0
2009-07-20 15:40:00,33.41,33.44,33.38,33.43,38000.0,33.41,33.44,33.38,33.43,38000.0
2009-07-20 15:50:00,33.43,33.53,33.37,33.47,88200.0,33.43,33.53,33.37,33.47,88200.0
2009-07-21 09:30:00,33.71,33.71,33.13,33.13,37400.0,33.71,33.71,33.13,33.13,37400.0
2009-07-21 09:40:00,33.15,33.28,33.05,33.15,33700.0,33.15,33.28,33.05,33.15,33700.0
2009-07-21 09:50:00,33.17,33.27,33.17,33.17,16000.0,33.17,33.27,33.17,33.17,16000.0
2009-07-21 10:00:00,33.17,33.29,33.11,33.27,58300.0,33.17,33.29,33.11,33.27,58300.0
2009-07-21 10:10:00,33.27,33.43,33.21,33.41,35100.0,33.27,33.43,33.21,33.41,35100.0
2009-07-21 10:20:00,33.41,33.53,33.41,33.5,43200.0,33.41,33.53,33.41,33.5,43200.0
2009-07-21 10:30:00,33.51,33.7,33.49,33.62,59600.0,33.51,33.7,33.49,33.62,59600.0
2009-07-21 10:40:00,33.62,33.62,33.53,33.59,16100.0,33.62,33.62,33.53,33.59,16100.0
2009-07-21 10:50:00,33.59,33.7,33.58,33.7,30900.0,33.59,33.7,33.58,33.7,30900.0
2009-07-21 11:00:00,33.7,33.83,33.67,33.7,18400.0,33.7,33.83,33.67,33.7,18400.0
2009-07-21 11:10:00,33.7,33.75,33.61,33.74,10600.0,33.7,33.75,33.61,33.74,10600.0
2009-07-21 11:20:00,33.73,33.75,33.67,33.69,16800.0,33.73,33.75,33.67,33.69,16800.0
2009-07-21 11:30:00,33.71,33.71,33.64,33.7,17600.0,33.71,33.71,33.64,33.7,17600.0
2009-07-21 11:40:00,33.7,33.7,33.56,33.57,21800.0,33.7,33.7,33.56,33.57,21800.0
2009-07-21 11:50:00,33.57,33.67,33.56,33.58,23000.0,33.57,33.67,33.56,33.58,23000.0
2009-07-21 12:00:00,33.61,33.63,33.47,33.56,24100.0,33.61,33.63,33.47,33.56,24100.0
2009-07-21 12:10:00,33.55,33.57,33.48,33.5,15300.0,33.55,33.57,33.48,33.5,15300.0
2009-07-21 12:20:00,33.5,33.55,33.47,33.52,26000.0,33.5,33.55,33.47,33.52,26000.0
2009-07-21 12:30:00,33.52,33.59,33.46,33.58,16500.0,33.52,33.59,33.46,33.58,16500.0
2009-07-21 12:40:00,33.58,33.6,33.56,33.59,13500.0,33.58,33.6,33.56,33.59,13500.0
2009-07-21 12:50:00,33.59,33.62,33.57,33.62,17500.0,33.59,33.62,33.57,33.62,17500.0
2009-07-21 13:00:00,33.63,33.69,33.54,33.61,59600.0,33.63,33.69,33.54,33.61,59600.0
2009-07-21 13:10:00,33.62,33.66,33.59,33.64,17200.0,33.62,33.66,33.59,33.64,17200.0
2009-07-21 13:20:00,33.65,33.72,33.61,33.72,8800.0,33.65,33.72,33.61,33.72,8800.0
2009-07-21 13:30:00,33.72,33.76,33.68,33.68,14800.0,33.72,33.76,33.68,33.68,14800.0
2009-07-21 13:40:00,33.68,33.8,33.68,33.76,17200.0,33.68,33.8,33.68,33.76,17200.0
2009-07-21 13:50:00,33.76,33.77,33.69,33.69,14000.0,33.76,33.77,33.69,33.69,14000.0
2009-07-21 14:00:00,33.69,33.69,33.65,33.69,13800.0,33.69,33.69,33.65,33.69,13800.0
2009-07-21 14:10:00,33.69,33.77,33.68,33.7,11300.0,33.69,33.77,33.68,33.7,11300.0
2009-07-21 14:20:00,33.68,33.69,33.61,33.61,10400.0,33.68,33.69,33.61,33.61,10400.0
2009-07-21 14:30:00,33.62,33.71,33.52,33.68,34800.0,33.62,33.71,33.52,33.68,34800.0
2009-07-21 14:40:00,33.67,33.68,33.61,33.66,32000.0,33.67,33.68,33.61,33.66,32000.0
2009-07-21 14:50:00,33.67,33.75,33.67,33.74,17400.0,33.67,33.75,33.67,33.74,17400.0
2009-07-21 15:00:00,33.75,33.77,33.72,33.77,40400.0,33.75,33.77,33.72,33.77,40400.0
2009-07-21 15:10:00,33.77,33.86,33.74,33.86,23700.0,33.77,33.86,33.74,33.86,23700.0
2009-07-21 15:20:00,33.85,33.88,33.84,33.88,35400.0,33.85,33.88,33.84,33.88,35400.0
2009-07-21 15:30:00,33.89,33.95,33.87,33.93,59600.0,33.89,33.95,33.87,33.93,59600.0
2009-07-21 15:40:00,33.93,34.0,33.92,33.99,74100.0,33.93,34.0,33.92,33.99,74100.0
2009-07-21 15:50:00,34.0,34.06,33.96,34.02,151500.0,34.0,34.06,33.96,34.02,151500.0
2009-07-22 09:30:00,33.96,34.0,33.58,33.77,44900.0,33.96,34.0,33.58,33.77,44900.0
2009-07-22 09:40:00,33.77,33.96,33.72,33.92,43100.0,33.77,33.96,33.72,33.92,43100.0
2009-07-22 09:50:00,33.9,34.05,33.88,34.03,41500.0,33.9,34.05,33.88,34.03,41500.0
2009-07-22 10:00:00,34.04,34.35,34.04,34.31,42300.0,34.04,34.35,34.04,34.31,42300.0
2009-07-22 10:10:00,34.29,34.42,34.24,34.37,94100.0,34.29,34.42,34.24,34.37,94100.0
2009-07-22 10:20:00,34.36,34.42,34.24,34.31,42900.0,34.36,34.42,34.24,34.31,42900.0
2009-07-22 10:30:00,34.32,34.38,34.21,34.26,25800.0,34.32,34.38,34.21,34.26,25800.0
2009-07-22 10:40:00,34.25,34.41,34.18,34.38,26000.0,34.25,34.41,34.18,34.38,26000.0
2009-07-22 10:50:00,34.38,34.45,34.22,34.31,35700.0,34.38,34.45,34.22,34.31,35700.0
2009-07-22 11:00:00,34.31,34.42,34.27,34.29,14700.0,34.31,34.42,34.27,34.29,14700.0
2009-07-22 11:10:00,34.29,34.48,34.27,34.41,39600.0,34.29,34.48,34.27,34.41,39600.0
2009-07-22 11:20:00,34.41,34.43,34.32,34.35,8200.0,34.41,34.43,34.32,34.35,8200.0
2009-07-22 11:30:00,34.35,34.44,34.28,34.33,10000.0,34.35,34.44,34.28,34.33,10000.0
2009-07-22 11:40:00,34.32,34.36,34.28,34.29,12800.0,34.32,34.36,34.28,34.29,12800.0
2009-07-22 11:50:00,34.31,34.33,34.27,34.32,14000.0,34.31,34.33,34.27,34.32,14000.0
2009-07-22 12:00:00,34.32,34.4,34.28,34.32,12200.0,34.32,34.4,34.28,34.32,12200.0
2009-07-22 12:10:00,34.31,34.39,34.23,34.24,20300.0,34.31,34.39,34.23,34.24,20300.0
2009-07-22 12:20:00,34.24,34.44,34.22,34.37,17900.0,34.24,34.44,34.22,34.37,17900.0
2009-07-22 12:30:00,34.36,34.44,34.35,34.37,9400.0,34.36,34.44,34.35,34.37,9400.0
2009-07-22 12:40:00,34.36,34.5,34.35,34.47,11600.0,34.36,34.5,34.35,34.47,11600.0
2009-07-22 12:50:00,34.48,34.48,34.31,34.32,7400.0,34.48,34.48,34.31,34.32,7400.0
2009-07-22 13:00:00,34.33,34.41,34.33,34.41,4800.0,34.33,34.41,34.33,34.41,4800.0
2009-07-22 13:10:00,34.41,34.41,34.35,34.35,10400.0,34.41,34.41,34.35,34.35,10400.0
2009-07-22 13:20:00,34.36,34.37,34.31,34.35,12200.0,34.36,34.37,34.31,34.35,12200.0
2009-07-22 13:30:00,34.34,34.34,34.28,34.31,20900.0,34.34,34.34,34.28,34.31,20900.0
2009-07-22 13:40:00,34.31,34.34,34.28,34.31,11600.0,34.31,34.34,34.28,34.31,11600.0
2009-07-22 13:50:00,34.32,34.34,34.29,34.33,9200.0,34.32,34.34,34.29,34.33,9200.0
2009-07-22 14:00:00,34.34,34.4,34.26,34.29,18500.0,34.34,34.4,34.26,34.29,18500.0
2009-07-22 14:10:00,34.3,34.35,34.26,34.33,8200.0,34.3,34.35,34.26,34.33,8200.0
2009-07-22 14:20:00,34.32,34.33,34.28,34.28,16700.0,34.32,34.33,34.28,34.28,16700.0
2009-07-22 14:30:00,34.28,34.29,34.25,34.25,10000.0,34.28,34.29,34.25,34.25,10000.0
2009-07-22 14:40:00,34.26,34.29,34.22,34.22,30600.0,34.26,34.29,34.22,34.22,30600.0
2009-07-22 14:50:00,34.22,34.32,34.21,34.32,29900.0,34.22,34.32,34.21,34.32,29900.0
2009-07-22 15:00:00,34.32,34.34,34.22,34.28,38400.0,34.32,34.34,34.22,34.28,38400.0
2009-07-22 15:10:00,34.28,34.29,34.09,34.09,49100.0,34.28,34.29,34.09,34.09,49100.0
2009-07-22 15:20:00,34.1,34.1,33.97,34.01,22200.0,34.1,34.1,33.97,34.01,22200.0
2009-07-22 15:30:00,34.02,34.11,34.01,34.03,22600.0,34.02,34.11,34.01,34.03,22600.0
2009-07-22 15:40:00,34.03,34.09,33.99,34.04,28800.0,34.03,34.09,33.99,34.04,28800.0
2009-07-22 15:50:00,34.04,34.16,34.02,34.06,76100.0,34.04,34.16,34.02,34.06,76100.0
2009-07-23 09:30:00,33.77,34.67,33.43,34.29,62300.0,33.77,34.67,33.43,34.29,62300.0
2009-07-23 09:40:00,34.29,34.68,34.23,34.68,31100.0,34.29,34.68,34.23,34.68,31100.0
2009-07-23 09:50:00,34.66,34.75,34.62,34.75,52200.0,34.66,34.75,34.62,34.75,52200.0
2009-07-23 10:00:00,34.75,34.88,34.73,34.83,40000.0,34.75,34.88,34.73,34.83,40000.0
2009-07-23 10:10:00,34.83,34.94,34.72,34.92,30100.0,34.83,34.94,34.72,34.92,30100.0
2009-07-23 10:20:00,34.91,35.08,34.87,34.91,53200.0,34.91,35.08,34.87,34.91,53200.0
2009-07-23 10:30:00,34.92,35.09,34.89,35.07,39400.0,34.92,35.09,34.89,35.07,39400.0
2009-07-23 10:40:00,35.06,35.1,35.01,35.04,16800.0,35.06,35.1,35.01,35.04,16800.0
2009-07-23 10:50:00,35.05,35.14,35.0,35.1,25600.0,35.05,35.14,35.0,35.1,25600.0
2009-07-23 11:00:00,35.11,35.28,35.09,35.25,45300.0,35.11,35.28,35.09,35.25,45300.0
2009-07-23 11:10:00,35.25,35.31,35.19,35.21,36100.0,35.25,35.31,35.19,35.21,36100.0
2009-07-23 11:20:00,35.21,35.25,35.16,35.16,54300.0,35.21,35.25,35.16,35.16,54300.0
2009-07-23 11:30:00,35.15,35.22,35.15,35.21,20200.0,35.15,35.22,35.15,35.21,20200.0
2009-07-23 11:40:00,35.22,35.33,35.18,35.2,31200.0,35.22,35.33,35.18,35.2,31200.0
2009-07-23 11:50:00,35.22,35.28,35.2,35.21,12800.0,35.22,35.28,35.2,35.21,12800.0
2009-07-23 12:00:00,35.21,35.28,35.2,35.24,17300.0,35.21,35.28,35.2,35.24,17300.0
2009-07-23 12:10:00,35.24,35.28,35.14,35.28,27000.0,35.24,35.28,35.14,35.28,27000.0
2009-07-23 12:20:00,35.28,35.28,35.18,35.23,23400.0,35.28,35.28,35.18,35.23,23400.0
2009-07-23 12:30:00,35.22,35.22,35.17,35.17,17900.0,35.22,35.22,35.17,35.17,17900.0
2009-07-23 12:40:00,35.18,35.35,35.17,35.31,22400.0,35.18,35.35,35.17,35.31,22400.0
2009-07-23 12:50:00,35.32,35.44,35.3,35.44,22600.0,35.32,35.44,35.3,35.44,22600.0
2009-07-23 13:00:00,35.45,35.46,35.37,35.37,14100.0,35.45,35.46,35.37,35.37,14100.0
2009-07-23 13:10:00,35.38,35.39,35.32,35.36,21200.0,35.38,35.39,35.32,35.36,21200.0
2009-07-23 13:20:00,35.37,35.45,35.35,35.43,12600.0,35.37,35.45,35.35,35.43,12600.0
2009-07-23 13:30:00,35.43,35.57,35.43,35.57,18200.0,35.43,35.57,35.43,35.57,18200.0
2009-07-23 13:40:00,35.55,35.57,35.52,35.57,14300.0,35.55,35.57,35.52,35.57,14300.0
2009-07-23 13:50:00,35.57,35.59,35.54,35.55,21100.0,35.57,35.59,35.54,35.55,21100.0
2009-07-23 14:00:00,35.55,35.56,35.47,35.5,36500.0,35.55,35.56,35.47,35.5,36500.0
2009-07-23 14:10:00,35.49,35.59,35.49,35.59,44300.0,35.49,35.59,35.49,35.59,44300.0
2009-07-23 14:20:00,35.59,35.59,35.49,35.53,32300.0,35.59,35.59,35.49,35.53,32300.0
2009-07-23 14:30:00,35.54,35.55,35.47,35.54,31600.0,35.54,35.55,35.47,35.54,31600.0
2009-07-23 14:40:00,35.54,35.63,35.53,35.6,21500.0,35.54,35.63,35.53,35.6,21500.0
2009-07-23 14:50:00,35.6,35.61,35.55,35.59,28900.0,35.6,35.61,35.55,35.59,28900.0
2009-07-23 15:00:00,35.6,35.7,35.59,35.62,24400.0,35.6,35.7,35.59,35.62,24400.0
2009-07-23 15:10:00,35.62,35.69,35.56,35.67,36700.0,35.62,35.69,35.56,35.67,36700.0
2009-07-23 15:20:00,35.67,35.69,35.64,35.65,41700.0,35.67,35.69,35.64,35.65,41700.0
2009-07-23 15:30:00,35.65,35.65,35.52,35.53,67100.0,35.65,35.65,35.52,35.53,67100.0
2009-07-23 15:40:00,35.54,35.61,35.38,35.41,98800.0,35.54,35.61,35.38,35.41,98800.0
2009-07-23 15:50:00,35.41,35.94,35.35,35.48,196400.0,35.41,35.94,35.35,35.48,196400.0
2009-07-24 09:30:00,35.19,35.39,35.01,35.01,35900.0,35.19,35.39,35.01,35.01,35900.0
2009-07-24 09:40:00,35.01,35.37,35.01,35.26,15100.0,35.01,35.37,35.01,35.26,15100.0
2009-07-24 09:50:00,35.26,35.31,35.2,35.26,78000.0,35.26,35.31,35.2,35.26,78000.0
2009-07-24 10:00:00,35.28,35.31,35.22,35.23,20100.0,35.28,35.31,35.22,35.23,20100.0
2009-07-24 10:10:00,35.24,35.36,35.24,35.33,13100.0,35.24,35.36,35.24,35.33,13100.0
2009-07-24 10:20:00,35.33,35.55,35.2,35.55,26900.0,35.33,35.55,35.2,35.55,26900.0
2009-07-24 10:30:00,35.58,35.64,35.46,35.48,9300.0,35.58,35.64,35.46,35.48,9300.0
2009-07-24 10:40:00,35.47,35.52,35.34,35.46,10800.0,35.47,35.52,35.34,35.46,10800.0
2009-07-24 10:50:00,35.45,35.45,35.35,35.4,10500.0,35.45,35.45,35.35,35.4,10500.0
2009-07-24 11:00:00,35.4,35.47,35.36,35.42,8600.0,35.4,35.47,35.36,35.42,8600.0
2009-07-24 11:10:00,35.44,35.45,35.39,35.4,11100.0,35.44,35.45,35.39,35.4,11100.0
2009-07-24 11:20:00,35.4,35.54,35.4,35.49,11800.0,35.4,35.54,35.4,35.49,11800.0
2009-07-24 11:30:00,35.5,35.55,35.5,35.51,7500.0,35.5,35.55,35.5,35.51,7500.0
2009-07-24 11:40:00,35.48,35.48,35.4,35.42,8200.0,35.48,35.48,35.4,35.42,8200.0
2009-07-24 11:50:00,35.42,35.57,35.42,35.56,41400.0,35.42,35.57,35.42,35.56,41400.0
2009-07-24 12:00:00,35.56,35.58,35.52,35.53,9600.0,35.56,35.58,35.52,35.53,9600.0
2009-07-24 12:10:00,35.53,35.58,35.52,35.56,12400.0,35.53,35.58,35.52,35.56,12400.0
2009-07-24 12:20:00,35.56,35.56,35.51,35.52,13300.0,35.56,35.56,35.51,35.52,13300.0
2009-07-24 12:30:00,35.53,35.53,35.47,35.48,10400.0,35.53,35.53,35.47,35.48,10400.0
2009-07-24 12:40:00,35.48,35.57,35.47,35.56,16600.0,35.48,35.57,35.47,35.56,16600.0
2009-07-24 12:50:00,35.55,35.61,35.52,35.56,15200.0,35.55,35.61,35.52,35.56,15200.0
2009-07-24 13:00:00,35.54,35.54,35.49,35.51,6900.0,35.54,35.54,35.49,35.51,6900.0
2009-07-24 13:10:00,35.51,35.54,35.48,35.49,20200.0,35.51,35.54,35.48,35.49,20200.0
2009-07-24 13:20:00,35.49,35.58,35.49,35.57,10000.0,35.49,35.58,35.49,35.57,10000.0
2009-07-24 13:30:00,35.57,35.82,35.57,35.82,38000.0,35.57,35.82,35.57,35.82,38000.0
2009-07-24 13:40:00,35.82,35.86,35.74,35.75,32600.0,35.82,35.86,35.74,35.75,32600.0
2009-07-24 13:50:00,35.75,35.86,35.72,35.82,48200.0,35.75,35.86,35.72,35.82,48200.0
2009-07-24 14:00:00,35.81,35.89,35.81,35.89,11200.0,35.81,35.89,35.81,35.89,11200.0
2009-07-24 14:10:00,35.9,35.97,35.87,35.9,64100.0,35.9,35.97,35.87,35.9,64100.0
2009-07-24 14:20:00,35.9,35.9,35.77,35.8,12500.0,35.9,35.9,35.77,35.8,12500.0
2009-07-24 14:30:00,35.79,35.82,35.76,35.76,9600.0,35.79,35.82,35.76,35.76,9600.0
2009-07-24 14:40:00,35.76,35.82,35.76,35.8,6800.0,35.76,35.82,35.76,35.8,6800.0
2009-07-24 14:50:00,35.8,35.81,35.76,35.77,19800.0,35.8,35.81,35.76,35.77,19800.0
2009-07-24 15:00:00,35.77,35.78,35.74,35.77,16700.0,35.77,35.78,35.74,35.77,16700.0
2009-07-24 15:10:00,35.76,35.85,35.76,35.82,10800.0,35.76,35.85,35.76,35.82,10800.0
2009-07-24 15:20:00,35.82,35.89,35.81,35.88,10300.0,35.82,35.89,35.81,35.88,10300.0
2009-07-24 15:30:00,35.88,35.88,35.84,35.87,13300.0,35.88,35.88,35.84,35.87,13300.0
2009-07-24 15:40:00,35.86,35.93,35.85,35.92,30300.0,35.86,35.93,35.85,35.92,30300.0
2009-07-24 15:50:00,35.92,35.98,35.86,35.97,71200.0,35.92,35.98,35.86,35.97,71200.0
2009-07-27 09:30:00,35.57,36.0,35.57,35.89,53400.0,35.57,36.0,35.57,35.89,53400.0
2009-07-27 09:40:00,35.87,35.91,35.82,35.86,70700.0,35.87,35.91,35.82,35.86,70700.0
2009-07-27 09:50:00,35.87,35.94,35.83,35.86,23600.0,35.87,35.94,35.83,35.86,23600.0
2009-07-27 10:00:00,35.88,35.99,35.81,35.87,42500.0,35.88,35.99,35.81,35.87,42500.0
2009-07-27 10:10:00,35.85,35.86,35.68,35.68,18300.0,35.85,35.86,35.68,35.68,18300.0
2009-07-27 10:20:00,35.66,35.71,35.58,35.65,19900.0,35.66,35.71,35.58,35.65,19900.0
2009-07-27 10:30:00,35.62,35.67,35.61,35.61,15500.0,35.62,35.67,35.61,35.61,15500.0
2009-07-27 10:40:00,35.63,35.63,35.5,35.53,16100.0,35.63,35.63,35.5,35.53,16100.0
2009-07-27 10:50:00,35.55,35.62,35.47,35.49,24100.0,35.55,35.62,35.47,35.49,24100.0
2009-07-27 11:00:00,35.49,35.53,35.45,35.45,10500.0,35.49,35.53,35.45,35.45,10500.0
2009-07-27 11:10:00,35.45,35.55,35.45,35.53,8300.0,35.45,35.55,35.45,35.53,8300.0
2009-07-27 11:20:00,35.53,35.66,35.53,35.63,7000.0,35.53,35.66,35.53,35.63,7000.0
2009-07-27 11:30:00,35.64,35.77,35.63,35.69,14500.0,35.64,35.77,35.63,35.69,14500.0
2009-07-27 11:40:00,35.69,35.74,35.67,35.68,11400.0,35.69,35.74,35.67,35.68,11400.0
2009-07-27 11:50:00,35.66,35.66,35.62,35.62,3400.0,35.66,35.66,35.62,35.62,3400.0
2009-07-27 12:00:00,35.63,35.63,35.45,35.49,17200.0,35.63,35.63,35.45,35.49,17200.0
2009-07-27 12:10:00,35.49,35.59,35.49,35.57,5100.0,35.49,35.59,35.49,35.57,5100.0
2009-07-27 12:20:00,35.59,35.61,35.57,35.61,5100.0,35.59,35.61,35.57,35.61,5100.0
2009-07-27 12:30:00,35.62,35.62,35.53,35.56,8800.0,35.62,35.62,35.53,35.56,8800.0
2009-07-27 12:40:00,35.56,35.63,35.56,35.61,6300.0,35.56,35.63,35.56,35.61,6300.0
2009-07-27 12:50:00,35.62,35.66,35.58,35.62,6700.0,35.62,35.66,35.58,35.62,6700.0
2009-07-27 13:00:00,35.63,35.67,35.62,35.66,6700.0,35.63,35.67,35.62,35.66,6700.0
2009-07-27 13:10:00,35.67,35.67,35.61,35.61,9800.0,35.67,35.67,35.61,35.61,9800.0
2009-07-27 13:20:00,35.62,35.62,35.54,35.56,8900.0,35.62,35.62,35.54,35.56,8900.0
2009-07-27 13:30:00,35.56,35.59,35.55,35.59,9900.0,35.56,35.59,35.55,35.59,9900.0
2009-07-27 13:40:00,35.59,35.61,35.53,35.56,15300.0,35.59,35.61,35.53,35.56,15300.0
2009-07-27 13:50:00,35.56,35.69,35.55,35.69,17000.0,35.56,35.69,35.55,35.69,17000.0
2009-07-27 14:00:00,35.7,35.72,35.68,35.71,7700.0,35.7,35.72,35.68,35.71,7700.0
2009-07-27 14:10:00,35.72,35.81,35.71,35.8,16300.0,35.72,35.81,35.71,35.8,16300.0
2009-07-27 14:20:00,35.82,35.85,35.8,35.85,13900.0,35.82,35.85,35.8,35.85,13900.0
2009-07-27 14:30:00,35.86,35.96,35.85,35.96,9600.0,35.86,35.96,35.85,35.96,9600.0
2009-07-27 14:40:00,35.95,35.96,35.94,35.94,11300.0,35.95,35.96,35.94,35.94,11300.0
2009-07-27 14:50:00,35.95,35.95,35.86,35.86,9300.0,35.95,35.95,35.86,35.86,9300.0
2009-07-27 15:00:00,35.87,35.9,35.83,35.85,12000.0,35.87,35.9,35.83,35.85,12000.0
2009-07-27 15:10:00,35.86,35.89,35.86,35.87,15000.0,35.86,35.89,35.86,35.87,15000.0
2009-07-27 15:20:00,35.87,35.89,35.76,35.81,23500.0,35.87,35.89,35.76,35.81,23500.0
2009-07-27 15:30:00,35.8,35.82,35.7,35.7,17800.0,35.8,35.82,35.7,35.7,17800.0
2009-07-27 15:40:00,35.69,35.78,35.69,35.77,31200.0,35.69,35.78,35.69,35.77,31200.0
2009-07-27 15:50:00,35.78,35.99,35.74,35.94,63600.0,35.78,35.99,35.74,35.94,63600.0
2009-07-28 09:30:00,35.85,36.0,35.85,35.95,31300.0,35.85,36.0,35.85,35.95,31300.0
2009-07-28 09:40:00,35.96,35.99,35.82,35.99,18300.0,35.96,35.99,35.82,35.99,18300.0
2009-07-28 09:50:00,35.97,36.0,35.94,35.98,19600.0,35.97,36.0,35.94,35.98,19600.0
2009-07-28 10:00:00,35.97,36.05,35.88,35.93,50800.0,35.97,36.05,35.88,35.93,50800.0
2009-07-28 10:10:00,35.93,35.95,35.83,35.91,19300.0,35.93,35.95,35.83,35.91,19300.0
2009-07-28 10:20:00,35.92,35.94,35.88,35.88,6800.0,35.92,35.94,35.88,35.88,6800.0
2009-07-28 10:30:00,35.88,35.92,35.82,35.9,31300.0,35.88,35.92,35.82,35.9,31300.0
2009-07-28 10:40:00,35.9,35.96,35.9,35.96,7300.0,35.9,35.96,35.9,35.96,7300.0
2009-07-28 10:50:00,35.95,35.96,35.91,35.92,10300.0,35.95,35.96,35.91,35.92,10300.0
2009-07-28 11:00:00,35.91,35.93,35.83,35.9,17500.0,35.91,35.93,35.83,35.9,17500.0
2009-07-28 11:10:00,35.9,35.99,35.88,35.88,12300.0,35.9,35.99,35.88,35.88,12300.0
2009-07-28 11:20:00,35.88,35.93,35.88,35.92,2700.0,35.88,35.93,35.88,35.92,2700.0
2009-07-28 11:30:00,35.92,35.92,35.58,35.63,13700.0,35.92,35.92,35.58,35.63,13700.0
2009-07-28 11:40:00,35.63,35.72,35.61,35.7,10200.0,35.63,35.72,35.61,35.7,10200.0
2009-07-28 11:50:00,35.68,35.68,35.54,35.62,13300.0,35.68,35.68,35.54,35.62,13300.0
2009-07-28 12:00:00,35.6,35.63,35.58,35.58,9400.0,35.6,35.63,35.58,35.58,9400.0
2009-07-28 12:10:00,35.62,35.65,35.58,35.59,11100.0,35.62,35.65,35.58,35.59,11100.0
2009-07-28 12:20:00,35.59,35.65,35.59,35.6,11600.0,35.59,35.65,35.59,35.6,11600.0
2009-07-28 12:30:00,35.62,35.64,35.55,35.55,38400.0,35.62,35.64,35.55,35.55,38400.0
2009-07-28 12:40:00,35.55,35.57,35.51,35.52,19900.0,35.55,35.57,35.51,35.52,19900.0
2009-07-28 12:50:00,35.53,35.56,35.5,35.55,26700.0,35.53,35.56,35.5,35.55,26700.0
2009-07-28 13:00:00,35.54,35.58,35.47,35.58,27200.0,35.54,35.58,35.47,35.58,27200.0
2009-07-28 13:10:00,35.58,35.69,35.57,35.69,18500.0,35.58,35.69,35.57,35.69,18500.0
2009-07-28 13:20:00,35.68,35.8,35.68,35.71,18300.0,35.68,35.8,35.68,35.71,18300.0
2009-07-28 13:30:00,35.73,35.79,35.7,35.78,17900.0,35.73,35.79,35.7,35.78,17900.0
2009-07-28 13:40:00,35.77,35.81,35.74,35.77,6800.0,35.77,35.81,35.74,35.77,6800.0
2009-07-28 13:50:00,35.76,35.87,35.72,35.84,9800.0,35.76,35.87,35.72,35.84,9800.0
2009-07-28 14:00:00,35.85,35.98,35.82,35.97,17600.0,35.85,35.98,35.82,35.97,17600.0
2009-07-28 14:10:00,35.98,35.99,35.93,35.95,42300.0,35.98,35.99,35.93,35.95,42300.0
2009-07-28 14:20:00,35.97,36.0,35.93,35.93,42600.0,35.97,36.0,35.93,35.93,42600.0
2009-07-28 14:30:00,35.93,36.05,35.93,36.03,22300.0,35.93,36.05,35.93,36.03,22300.0
2009-07-28 14:40:00,36.04,36.05,35.92,35.94,12100.0,36.04,36.05,35.92,35.94,12100.0
2009-07-28 14:50:00,35.93,35.94,35.89,35.94,12300.0,35.93,35.94,35.89,35.94,12300.0
2009-07-28 15:00:00,35.92,35.92,35.86,35.88,11400.0,35.92,35.92,35.86,35.88,11400.0
2009-07-28 15:10:00,35.89,35.9,35.82,35.86,25000.0,35.89,35.9,35.82,35.86,25000.0
2009-07-28 15:20:00,35.85,35.95,35.85,35.95,37000.0,35.85,35.95,35.85,35.95,37000.0
2009-07-28 15:30:00,35.95,35.96,35.84,35.84,36500.0,35.95,35.96,35.84,35.84,36500.0
2009-07-28 15:40:00,35.84,36.01,35.84,36.0,25900.0,35.84,36.01,35.84,36.0,25900.0
2009-07-28 15:50:00,36.0,36.12,35.98,36.06,137100.0,36.0,36.12,35.98,36.06,137100.0
2009-07-29 09:30:00,36.01,36.49,35.93,36.49,65000.0,36.01,36.49,35.93,36.49,65000.0
2009-07-29 09:40:00,36.47,36.5,35.98,36.12,65500.0,36.47,36.5,35.98,36.12,65500.0
2009-07-29 09:50:00,36.13,36.22,36.07,36.08,20500.0,36.13,36.22,36.07,36.08,20500.0
2009-07-29 10:00:00,36.08,36.45,36.08,36.42,43800.0,36.08,36.45,36.08,36.42,43800.0
2009-07-29 10:10:00,36.4,36.45,36.38,36.41,19100.0,36.4,36.45,36.38,36.41,19100.0
2009-07-29 10:20:00,36.43,36.84,36.43,36.74,67700.0,36.43,36.84,36.43,36.74,67700.0
2009-07-29 10:30:00,36.73,36.77,36.6,36.75,26600.0,36.73,36.77,36.6,36.75,26600.0
2009-07-29 10:40:00,36.75,36.98,36.75,36.8,41500.0,36.75,36.98,36.75,36.8,41500.0
2009-07-29 10:50:00,36.8,36.82,36.53,36.54,19500.0,36.8,36.82,36.53,36.54,19500.0
2009-07-29 11:00:00,36.53,36.62,36.5,36.53,12000.0,36.53,36.62,36.5,36.53,12000.0
2009-07-29 11:10:00,36.54,36.74,36.54,36.67,22800.0,36.54,36.74,36.54,36.67,22800.0
2009-07-29 11:20:00,36.7,36.7,36.43,36.46,9000.0,36.7,36.7,36.43,36.46,9000.0
2009-07-29 11:30:00,36.45,36.57,36.42,36.51,16200.0,36.45,36.57,36.42,36.51,16200.0
2009-07-29 11:40:00,36.49,36.57,36.4,36.57,11600.0,36.49,36.57,36.4,36.57,11600.0
2009-07-29 11:50:00,36.55,36.6,36.51,36.59,14400.0,36.55,36.6,36.51,36.59,14400.0
2009-07-29 12:00:00,36.58,36.64,36.47,36.47,16800.0,36.58,36.64,36.47,36.47,16800.0
2009-07-29 12:10:00,36.49,36.53,36.49,36.51,11700.0,36.49,36.53,36.49,36.51,11700.0
2009-07-29 12:20:00,36.5,36.51,36.42,36.42,9400.0,36.5,36.51,36.42,36.42,9400.0
2009-07-29 12:30:00,36.42,36.43,36.35,36.35,28600.0,36.42,36.43,36.35,36.35,28600.0
2009-07-29 12:40:00,36.35,36.36,36.35,36.36,31000.0,36.35,36.36,36.35,36.36,31000.0
2009-07-29 12:50:00,36.37,36.4,36.35,36.35,13600.0,36.37,36.4,36.35,36.35,13600.0
2009-07-29 13:00:00,36.35,36.45,36.32,36.36,44600.0,36.35,36.45,36.32,36.36,44600.0
2009-07-29 13:10:00,36.36,36.38,36.26,36.26,24200.0,36.36,36.38,36.26,36.26,24200.0
2009-07-29 13:20:00,36.26,36.28,36.12,36.14,28300.0,36.26,36.28,36.12,36.14,28300.0
2009-07-29 13:30:00,36.14,36.14,35.98,36.06,28900.0,36.14,36.14,35.98,36.06,28900.0
2009-07-29 13:40:00,36.06,36.26,36.06,36.26,12300.0,36.06,36.26,36.06,36.26,12300.0
2009-07-29 13:50:00,36.23,36.26,36.2,36.26,13100.0,36.23,36.26,36.2,36.26,13100.0
2009-07-29 14:00:00,36.27,36.39,36.23,36.25,22000.0,36.27,36.39,36.23,36.25,22000.0
2009-07-29 14:10:00,36.26,36.29,36.2,36.25,56800.0,36.26,36.29,36.2,36.25,56800.0
2009-07-29 14:20:00,36.25,36.3,36.19,36.27,14100.0,36.25,36.3,36.19,36.27,14100.0
2009-07-29 14:30:00,36.26,36.26,36.22,36.24,28600.0,36.26,36.26,36.22,36.24,28600.0
2009-07-29 14:40:00,36.24,36.25,36.13,36.13,9600.0,36.24,36.25,36.13,36.13,9600.0
2009-07-29 14:50:00,36.13,36.17,36.1,36.12,9800.0,36.13,36.17,36.1,36.12,9800.0
2009-07-29 15:00:00,36.12,36.23,36.12,36.19,11800.0,36.12,36.23,36.12,36.19,11800.0
2009-07-29 15:10:00,36.2,36.22,36.17,36.21,25100.0,36.2,36.22,36.17,36.21,25100.0
2009-07-29 15:20:00,36.2,36.21,36.16,36.17,34200.0,36.2,36.21,36.16,36.17,34200.0
2009-07-29 15:30:00,36.17,36.23,36.14,36.2,35000.0,36.17,36.23,36.14,36.2,35000.0
2009-07-29 15:40:00,36.2,36.22,36.14,36.19,46600.0,36.2,36.22,36.14,36.19,46600.0
2009-07-29 15:50:00,36.19,36.56,36.08,36.22,95000.0,36.19,36.56,36.08,36.22,95000.0
2009-07-30 09:30:00,36.59,36.74,36.33,36.44,94200.0,36.59,36.74,36.33,36.44,94200.0
2009-07-30 09:40:00,36.44,36.52,36.37,36.43,28200.0,36.44,36.52,36.37,36.43,28200.0
2009-07-30 09:50:00,36.42,36.53,36.36,36.51,40400.0,36.42,36.53,36.36,36.51,40400.0
2009-07-30 10:00:00,36.51,36.65,36.47,36.61,87400.0,36.51,36.65,36.47,36.61,87400.0
2009-07-30 10:10:00,36.59,36.61,36.57,36.58,36100.0,36.59,36.61,36.57,36.58,36100.0
2009-07-30 10:20:00,36.58,36.58,36.55,36.55,26900.0,36.58,36.58,36.55,36.55,26900.0
2009-07-30 10:30:00,36.56,36.57,36.48,36.52,68800.0,36.56,36.57,36.48,36.52,68800.0
2009-07-30 10:40:00,36.52,36.59,36.51,36.57,28400.0,36.52,36.59,36.51,36.57,28400.0
2009-07-30 10:50:00,36.57,36.61,36.57,36.61,19800.0,36.57,36.61,36.57,36.61,19800.0
2009-07-30 11:00:00,36.61,36.61,36.42,36.43,12500.0,36.61,36.61,36.42,36.43,12500.0
2009-07-30 11:10:00,36.44,36.5,36.44,36.46,7800.0,36.44,36.5,36.44,36.46,7800.0
2009-07-30 11:20:00,36.47,36.5,36.46,36.49,17100.0,36.47,36.5,36.46,36.49,17100.0
2009-07-30 11:30:00,36.48,36.54,36.47,36.54,24700.0,36.48,36.54,36.47,36.54,24700.0
2009-07-30 11:40:00,36.52,36.55,36.46,36.49,53900.0,36.52,36.55,36.46,36.49,53900.0
2009-07-30 11:50:00,36.49,36.5,36.27,36.28,17400.0,36.49,36.5,36.27,36.28,17400.0
2009-07-30 12:00:00,36.29,36.36,36.28,36.28,8900.0,36.29,36.36,36.28,36.28,8900.0
2009-07-30 12:10:00,36.28,36.3,36.12,36.17,13000.0,36.28,36.3,36.12,36.17,13000.0
2009-07-30 12:20:00,36.18,36.21,36.14,36.15,12500.0,36.18,36.21,36.14,36.15,12500.0
2009-07-30 12:30:00,36.14,36.22,36.14,36.2,11700.0,36.14,36.22,36.14,36.2,11700.0
2009-07-30 12:40:00,36.2,36.21,36.1,36.1,28900.0,36.2,36.21,36.1,36.1,28900.0
2009-07-30 12:50:00,36.11,36.12,36.06,36.06,14700.0,36.11,36.12,36.06,36.06,14700.0
2009-07-30 13:00:00,36.07,36.35,36.06,36.34,25000.0,36.07,36.35,36.06,36.34,25000.0
2009-07-30 13:10:00,36.35,36.35,36.24,36.24,12900.0,36.35,36.35,36.24,36.24,12900.0
2009-07-30 13:20:00,36.26,36.34,36.15,36.19,20100.0,36.26,36.34,36.15,36.19,20100.0
2009-07-30 13:30:00,36.2,36.3,36.19,36.19,11300.0,36.2,36.3,36.19,36.19,11300.0
2009-07-30 13:40:00,36.2,36.25,36.17,36.17,11800.0,36.2,36.25,36.17,36.17,11800.0
2009-07-30 13:50:00,36.18,36.25,36.13,36.14,21200.0,36.18,36.25,36.13,36.14,21200.0
2009-07-30 14:00:00,36.12,36.14,36.03,36.05,19500.0,36.12,36.14,36.03,36.05,19500.0
2009-07-30 14:10:00,36.04,36.05,35.89,35.89,26900.0,36.04,36.05,35.89,35.89,26900.0
2009-07-30 14:20:00,35.9,36.02,35.89,36.0,23300.0,35.9,36.02,35.89,36.0,23300.0
2009-07-30 14:30:00,36.01,36.11,36.01,36.09,20200.0,36.01,36.11,36.01,36.09,20200.0
2009-07-30 14:40:00,36.1,36.15,36.06,36.06,24200.0,36.1,36.15,36.06,36.06,24200.0
2009-07-30 14:50:00,36.06,36.11,36.01,36.06,46800.0,36.06,36.11,36.01,36.06,46800.0
2009-07-30 15:00:00,36.06,36.21,36.06,36.21,27100.0,36.06,36.21,36.06,36.21,27100.0
2009-07-30 15:10:00,36.2,36.2,36.08,36.18,25200.0,36.2,36.2,36.08,36.18,25200.0
2009-07-30 15:20:00,36.19,36.2,36.14,36.18,35100.0,36.19,36.2,36.14,36.18,35100.0
2009-07-30 15:30:00,36.19,36.22,36.11,36.15,34100.0,36.19,36.22,36.11,36.15,34100.0
2009-07-30 15:40:00,36.15,36.15,35.91,36.03,71400.0,36.15,36.15,35.91,36.03,71400.0
2009-07-30 15:50:00,36.04,36.1,35.99,36.09,91400.0,36.04,36.1,35.99,36.09,91400.0
2009-07-31 09:30:00,36.17,36.48,35.99,36.35,22800.0,36.17,36.48,35.99,36.35,22800.0
2009-07-31 09:40:00,36.41,36.62,36.36,36.62,15900.0,36.41,36.62,36.36,36.62,15900.0
2009-07-31 09:50:00,36.63,36.67,36.47,36.49,27000.0,36.63,36.67,36.47,36.49,27000.0
2009-07-31 10:00:00,36.48,36.61,36.38,36.44,19600.0,36.48,36.61,36.38,36.44,19600.0
2009-07-31 10:10:00,36.43,36.52,36.35,36.36,10800.0,36.43,36.52,36.35,36.36,10800.0
2009-07-31 10:20:00,36.3,36.44,36.26,36.34,16500.0,36.3,36.44,36.26,36.34,16500.0
2009-07-31 10:30:00,36.36,36.39,36.3,36.37,7700.0,36.36,36.39,36.3,36.37,7700.0
2009-07-31 10:40:00,36.39,36.61,36.39,36.58,9500.0,36.39,36.61,36.39,36.58,9500.0
2009-07-31 10:50:00,36.59,36.6,36.46,36.52,20800.0,36.59,36.6,36.46,36.52,20800.0
2009-07-31 11:00:00,36.52,36.53,36.34,36.42,4900.0,36.52,36.53,36.34,36.42,4900.0
2009-07-31 11:10:00,36.42,36.53,36.42,36.53,5200.0,36.42,36.53,36.42,36.53,5200.0
2009-07-31 11:20:00,36.53,36.6,36.53,36.59,10200.0,36.53,36.6,36.53,36.59,10200.0
2009-07-31 11:30:00,36.57,36.57,36.45,36.47,14700.0,36.57,36.57,36.45,36.47,14700.0
2009-07-31 11:40:00,36.46,36.46,36.33,36.34,13400.0,36.46,36.46,36.33,36.34,13400.0
2009-07-31 11:50:00,36.3,36.4,36.27,36.4,21700.0,36.3,36.4,36.27,36.4,21700.0
2009-07-31 12:00:00,36.4,36.43,36.37,36.39,10100.0,36.4,36.43,36.37,36.39,10100.0
2009-07-31 12:10:00,36.38,36.5,36.38,36.46,28100.0,36.38,36.5,36.38,36.46,28100.0
2009-07-31 12:20:00,36.41,36.54,36.41,36.53,11100.0,36.41,36.54,36.41,36.53,11100.0
2009-07-31 12:30:00,36.54,36.54,36.43,36.47,5300.0,36.54,36.54,36.43,36.47,5300.0
2009-07-31 12:40:00,36.46,36.47,36.41,36.42,8200.0,36.46,36.47,36.41,36.42,8200.0
2009-07-31 12:50:00,36.41,36.41,36.29,36.34,9700.0,36.41,36.41,36.29,36.34,9700.0
2009-07-31 13:00:00,36.33,36.33,36.27,36.3,5300.0,36.33,36.33,36.27,36.3,5300.0
2009-07-31 13:10:00,36.3,36.3,36.26,36.26,3000.0,36.3,36.3,36.26,36.26,3000.0
2009-07-31 13:20:00,36.26,36.3,36.26,36.3,8000.0,36.26,36.3,36.26,36.3,8000.0
2009-07-31 13:30:00,36.3,36.34,36.3,36.32,10700.0,36.3,36.34,36.3,36.32,10700.0
2009-07-31 13:40:00,36.31,36.38,36.29,36.34,4900.0,36.31,36.38,36.29,36.34,4900.0
2009-07-31 13:50:00,36.34,36.34,36.3,36.3,4300.0,36.34,36.34,36.3,36.3,4300.0
2009-07-31 14:00:00,36.3,36.36,36.28,36.36,22200.0,36.3,36.36,36.28,36.36,22200.0
2009-07-31 14:10:00,36.37,36.51,36.37,36.51,19200.0,36.37,36.51,36.37,36.51,19200.0
2009-07-31 14:20:00,36.5,36.53,36.49,36.5,9400.0,36.5,36.53,36.49,36.5,9400.0
2009-07-31 14:30:00,36.51,36.51,36.39,36.44,7300.0,36.51,36.51,36.39,36.44,7300.0
2009-07-31 14:40:00,36.45,36.45,36.33,36.37,14000.0,36.45,36.45,36.33,36.37,14000.0
2009-07-31 14:50:00,36.37,36.4,36.35,36.38,14100.0,36.37,36.4,36.35,36.38,14100.0
2009-07-31 15:00:00,36.38,36.39,36.33,36.35,11800.0,36.38,36.39,36.33,36.35,11800.0
2009-07-31 15:10:00,36.36,36.47,36.35,36.46,17700.0,36.36,36.47,36.35,36.46,17700.0
2009-07-31 15:20:00,36.43,36.53,36.4,36.45,20300.0,36.43,36.53,36.4,36.45,20300.0
2009-07-31 15:30:00,36.45,36.45,36.23,36.24,107800.0,36.45,36.45,36.23,36.24,107800.0
2009-07-31 15:40:00,36.23,36.24,36.13,36.16,71700.0,36.23,36.24,36.13,36.16,71700.0
2009-07-31 15:50:00,36.15,36.15,35.69,36.04,132400.0,36.15,36.15,35.69,36.04,132400.0
2009-08-03 09:30:00,36.26,36.44,35.81,36.15,75400.0,36.26,36.44,35.81,36.15,75400.0
2009-08-03 09:40:00,36.23,36.23,36.02,36.03,19200.0,36.23,36.23,36.02,36.03,19200.0
2009-08-03 09:50:00,36.03,36.28,36.03,36.24,21400.0,36.03,36.28,36.03,36.24,21400.0
2009-08-03 10:00:00,36.26,36.47,36.25,36.25,16800.0,36.26,36.47,36.25,36.25,16800.0
2009-08-03 10:10:00,36.24,36.44,36.18,36.4,19500.0,36.24,36.44,36.18,36.4,19500.0
2009-08-03 10:20:00,36.41,36.43,36.29,36.3,45200.0,36.41,36.43,36.29,36.3,45200.0
2009-08-03 10:30:00,36.3,36.45,36.28,36.3,30800.0,36.3,36.45,36.28,36.3,30800.0
2009-08-03 10:40:00,36.31,36.37,36.27,36.28,27500.0,36.31,36.37,36.27,36.28,27500.0
2009-08-03 10:50:00,36.26,36.34,36.1,36.12,12900.0,36.26,36.34,36.1,36.12,12900.0
2009-08-03 11:00:00,36.11,36.17,36.07,36.15,23600.0,36.11,36.17,36.07,36.15,23600.0
2009-08-03 11:10:00,36.15,36.15,35.9,35.94,24800.0,36.15,36.15,35.9,35.94,24800.0
2009-08-03 11:20:00,35.92,35.97,35.92,35.95,35200.0,35.92,35.97,35.92,35.95,35200.0
2009-08-03 11:30:00,35.94,36.03,35.94,36.01,20200.0,35.94,36.03,35.94,36.01,20200.0
2009-08-03 11:40:00,35.99,36.2,35.97,36.19,21900.0,35.99,36.2,35.97,36.19,21900.0
2009-08-03 11:50:00,36.18,36.25,36.18,36.25,15000.0,36.18,36.25,36.18,36.25,15000.0
2009-08-03 12:00:00,36.24,36.39,36.22,36.36,21000.0,36.24,36.39,36.22,36.36,21000.0
2009-08-03 12:10:00,36.36,36.36,36.25,36.28,8300.0,36.36,36.36,36.25,36.28,8300.0
2009-08-03 12:20:00,36.27,36.32,36.27,36.3,4700.0,36.27,36.32,36.27,36.3,4700.0
2009-08-03 12:30:00,36.3,36.31,36.21,36.28,36000.0,36.3,36.31,36.21,36.28,36000.0
2009-08-03 12:40:00,36.29,36.3,36.25,36.3,16500.0,36.29,36.3,36.25,36.3,16500.0
2009-08-03 12:50:00,36.31,36.43,36.31,36.36,12000.0,36.31,36.43,36.31,36.36,12000.0
2009-08-03 13:00:00,36.36,36.46,36.34,36.46,8500.0,36.36,36.46,36.34,36.46,8500.0
2009-08-03 13:10:00,36.44,36.44,36.28,36.29,4300.0,36.44,36.44,36.28,36.29,4300.0
2009-08-03 13:20:00,36.29,36.37,36.28,36.32,6600.0,36.29,36.37,36.28,36.32,6600.0
2009-08-03 13:30:00,36.31,36.38,36.31,36.35,4700.0,36.31,36.38,36.31,36.35,4700.0
2009-08-03 13:40:00,36.35,36.36,36.3,36.31,8200.0,36.35,36.36,36.3,36.31,8200.0
2009-08-03 13:50:00,36.3,36.3,36.25,36.27,16800.0,36.3,36.3,36.25,36.27,16800.0
2009-08-03 14:00:00,36.26,36.42,36.26,36.39,21400.0,36.26,36.42,36.26,36.39,21400.0
2009-08-03 14:10:00,36.4,36.43,36.36,36.36,9000.0,36.4,36.43,36.36,36.36,9000.0
2009-08-03 14:20:00,36.35,36.5,36.35,36.49,16800.0,36.35,36.5,36.35,36.49,16800.0
2009-08-03 14:30:00,36.49,36.49,36.41,36.41,21100.0,36.49,36.49,36.41,36.41,21100.0
2009-08-03 14:40:00,36.41,36.44,36.41,36.41,27200.0,36.41,36.44,36.41,36.41,27200.0
2009-08-03 14:50:00,36.41,36.41,36.34,36.34,10000.0,36.41,36.41,36.34,36.34,10000.0
2009-08-03 15:00:00,36.32,36.42,36.31,36.38,22000.0,36.32,36.42,36.31,36.38,22000.0
2009-08-03 15:10:00,36.39,36.44,36.38,36.42,14400.0,36.39,36.44,36.38,36.42,14400.0
2009-08-03 15:20:00,36.43,36.47,36.41,36.41,24900.0,36.43,36.47,36.41,36.41,24900.0
2009-08-03 15:30:00,36.42,36.42,36.29,36.29,44600.0,36.42,36.42,36.29,36.29,44600.0
2009-08-03 15:40:00,36.29,36.39,36.27,36.39,78800.0,36.29,36.39,36.27,36.39,78800.0
2009-08-03 15:50:00,36.39,36.5,36.39,36.47,91900.0,36.39,36.5,36.39,36.47,91900.0
2009-08-04 09:30:00,36.39,36.6,36.18,36.53,19200.0,36.39,36.6,36.18,36.53,19200.0
2009-08-04 09:40:00,36.54,36.74,36.5,36.61,21200.0,36.54,36.74,36.5,36.61,21200.0
2009-08-04 09:50:00,36.58,36.6,36.5,36.56,15800.0,36.58,36.6,36.5,36.56,15800.0
2009-08-04 10:00:00,36.6,36.66,36.56,36.63,34200.0,36.6,36.66,36.56,36.63,34200.0
2009-08-04 10:10:00,36.67,36.86,36.66,36.81,21100.0,36.67,36.86,36.66,36.81,21100.0
2009-08-04 10:20:00,36.82,36.82,36.64,36.8,25000.0,36.82,36.82,36.64,36.8,25000.0
2009-08-04 10:30:00,36.82,36.88,36.78,36.85,43600.0,36.82,36.88,36.78,36.85,43600.0
2009-08-04 10:40:00,36.85,37.0,36.82,36.96,53500.0,36.85,37.0,36.82,36.96,53500.0
2009-08-04 10:50:00,36.95,37.1,36.95,37.05,70200.0,36.95,37.1,36.95,37.05,70200.0
2009-08-04 11:00:00,37.04,37.23,37.03,37.23,39300.0,37.04,37.23,37.03,37.23,39300.0
2009-08-04 11:10:00,37.23,37.36,37.18,37.35,45200.0,37.23,37.36,37.18,37.35,45200.0
2009-08-04 11:20:00,37.35,37.45,37.28,37.45,48300.0,37.35,37.45,37.28,37.45,48300.0
2009-08-04 11:30:00,37.45,37.68,37.45,37.67,45700.0,37.45,37.68,37.45,37.67,45700.0
2009-08-04 11:40:00,37.67,37.95,37.64,37.93,67800.0,37.67,37.95,37.64,37.93,67800.0
2009-08-04 11:50:00,37.94,37.94,37.72,37.8,50500.0,37.94,37.94,37.72,37.8,50500.0
2009-08-04 12:00:00,37.79,37.96,37.64,37.95,122400.0,37.79,37.96,37.64,37.95,122400.0
2009-08-04 12:10:00,37.95,38.0,37.75,37.75,97700.0,37.95,38.0,37.75,37.75,97700.0
2009-08-04 12:20:00,37.76,37.79,37.62,37.63,42900.0,37.76,37.79,37.62,37.63,42900.0
2009-08-04 12:30:00,37.62,37.7,37.59,37.69,36400.0,37.62,37.7,37.59,37.69,36400.0
2009-08-04 12:40:00,37.7,37.86,37.7,37.86,41000.0,37.7,37.86,37.7,37.86,41000.0
2009-08-04 12:50:00,37.85,37.93,37.85,37.9,37000.0,37.85,37.93,37.85,37.9,37000.0
2009-08-04 13:00:00,37.9,38.0,37.9,37.93,72000.0,37.9,38.0,37.9,37.93,72000.0
2009-08-04 13:10:00,37.91,38.03,37.91,38.03,61900.0,37.91,38.03,37.91,38.03,61900.0
2009-08-04 13:20:00,38.03,38.31,38.03,38.2,88200.0,38.03,38.31,38.03,38.2,88200.0
2009-08-04 13:30:00,38.2,38.2,38.09,38.14,45100.0,38.2,38.2,38.09,38.14,45100.0
2009-08-04 13:40:00,38.15,38.21,38.1,38.19,39600.0,38.15,38.21,38.1,38.19,39600.0
2009-08-04 13:50:00,38.17,38.27,37.94,38.01,69000.0,38.17,38.27,37.94,38.01,69000.0
2009-08-04 14:00:00,38.01,38.01,37.85,37.88,93500.0,38.01,38.01,37.85,37.88,93500.0
2009-08-04 14:10:00,37.88,37.9,37.85,37.87,49600.0,37.88,37.9,37.85,37.87,49600.0
2009-08-04 14:20:00,37.85,37.89,37.85,37.87,38000.0,37.85,37.89,37.85,37.87,38000.0
2009-08-04 14:30:00,37.86,37.91,37.86,37.9,89100.0,37.86,37.91,37.86,37.9,89100.0
2009-08-04 14:40:00,37.89,37.95,37.81,37.81,101700.0,37.89,37.95,37.81,37.81,101700.0
2009-08-04 14:50:00,37.82,37.85,37.77,37.78,31200.0,37.82,37.85,37.77,37.78,31200.0
2009-08-04 15:00:00,37.78,37.82,37.69,37.81,83200.0,37.78,37.82,37.69,37.81,83200.0
2009-08-04 15:10:00,37.81,37.83,37.78,37.81,105400.0,37.81,37.83,37.78,37.81,105400.0
2009-08-04 15:20:00,37.81,37.87,37.81,37.83,71100.0,37.81,37.87,37.81,37.83,71100.0
2009-08-04 15:30:00,37.82,37.83,37.69,37.8,121200.0,37.82,37.83,37.69,37.8,121200.0
2009-08-04 15:40:00,37.8,37.84,37.76,37.77,115000.0,37.8,37.84,37.76,37.77,115000.0
2009-08-04 15:50:00,37.77,37.85,37.71,37.75,343300.0,37.77,37.85,37.71,37.75,343300.0
2009-08-05 09:30:00,37.8,37.98,37.45,37.5,42200.0,37.8,37.98,37.45,37.5,42200.0
2009-08-05 09:40:00,37.5,37.51,37.2,37.24,90300.0,37.5,37.51,37.2,37.24,90300.0
2009-08-05 09:50:00,37.24,37.42,37.23,37.33,71800.0,37.24,37.42,37.23,37.33,71800.0
2009-08-05 10:00:00,37.33,37.38,36.89,36.96,71200.0,37.33,37.38,36.89,36.96,71200.0
2009-08-05 10:10:00,36.94,36.99,36.83,36.87,67200.0,36.94,36.99,36.83,36.87,67200.0
2009-08-05 10:20:00,36.88,37.1,36.87,37.0,46300.0,36.88,37.1,36.87,37.0,46300.0
2009-08-05 10:30:00,37.0,37.11,36.97,37.1,28900.0,37.0,37.11,36.97,37.1,28900.0
2009-08-05 10:40:00,37.1,37.15,37.04,37.1,29000.0,37.1,37.15,37.04,37.1,29000.0
2009-08-05 10:50:00,37.09,37.18,37.09,37.14,9500.0,37.09,37.18,37.09,37.14,9500.0
2009-08-05 11:00:00,37.14,37.14,36.96,37.04,45100.0,37.14,37.14,36.96,37.04,45100.0
2009-08-05 11:10:00,37.05,37.09,36.99,37.02,9500.0,37.05,37.09,36.99,37.02,9500.0
2009-08-05 11:20:00,37.03,37.03,36.97,36.99,12100.0,37.03,37.03,36.97,36.99,12100.0
2009-08-05 11:30:00,36.99,37.0,36.85,36.88,35800.0,36.99,37.0,36.85,36.88,35800.0
2009-08-05 11:40:00,36.88,36.9,36.83,36.87,39400.0,36.88,36.9,36.83,36.87,39400.0
2009-08-05 11:50:00,36.88,36.88,36.84,36.84,9600.0,36.88,36.88,36.84,36.84,9600.0
2009-08-05 12:00:00,36.85,36.87,36.76,36.81,27500.0,36.85,36.87,36.76,36.81,27500.0
2009-08-05 12:10:00,36.81,36.92,36.8,36.9,36900.0,36.81,36.92,36.8,36.9,36900.0
2009-08-05 12:20:00,36.9,37.02,36.87,37.0,22500.0,36.9,37.02,36.87,37.0,22500.0
2009-08-05 12:30:00,37.01,37.08,36.98,36.98,44400.0,37.01,37.08,36.98,36.98,44400.0
2009-08-05 12:40:00,36.97,37.13,36.97,37.13,31000.0,36.97,37.13,36.97,37.13,31000.0
2009-08-05 12:50:00,37.12,37.13,37.07,37.08,23500.0,37.12,37.13,37.07,37.08,23500.0
2009-08-05 13:00:00,37.08,37.11,36.98,36.99,55000.0,37.08,37.11,36.98,36.99,55000.0
2009-08-05 13:10:00,36.98,37.04,36.93,37.02,72800.0,36.98,37.04,36.93,37.02,72800.0
2009-08-05 13:20:00,37.03,37.15,37.01,37.15,27400.0,37.03,37.15,37.01,37.15,27400.0
2009-08-05 13:30:00,37.17,37.28,37.17,37.23,40200.0,37.17,37.28,37.17,37.23,40200.0
2009-08-05 13:40:00,37.23,37.26,37.23,37.25,29700.0,37.23,37.26,37.23,37.25,29700.0
2009-08-05 13:50:00,37.25,37.28,37.24,37.25,20800.0,37.25,37.28,37.24,37.25,20800.0
2009-08-05 14:00:00,37.25,37.27,37.24,37.26,20300.0,37.25,37.27,37.24,37.26,20300.0
2009-08-05 14:10:00,37.26,37.28,37.25,37.26,17200.0,37.26,37.28,37.25,37.26,17200.0
2009-08-05 14:20:00,37.26,37.27,37.25,37.26,32700.0,37.26,37.27,37.25,37.26,32700.0
2009-08-05 14:30:00,37.26,37.29,37.24,37.27,21800.0,37.26,37.29,37.24,37.27,21800.0
2009-08-05 14:40:00,37.28,37.35,37.24,37.32,31300.0,37.28,37.35,37.24,37.32,31300.0
2009-08-05 14:50:00,37.32,37.32,37.26,37.3,10500.0,37.32,37.32,37.26,37.3,10500.0
2009-08-05 15:00:00,37.29,37.36,37.28,37.35,21000.0,37.29,37.36,37.28,37.35,21000.0
2009-08-05 15:10:00,37.35,37.36,37.26,37.28,32400.0,37.35,37.36,37.26,37.28,32400.0
2009-08-05 15:20:00,37.28,37.29,37.16,37.18,55000.0,37.28,37.29,37.16,37.18,55000.0
2009-08-05 15:30:00,37.18,37.18,37.0,37.0,40700.0,37.18,37.18,37.0,37.0,40700.0
2009-08-05 15:40:00,37.0,37.11,36.85,37.06,364400.0,37.0,37.11,36.85,37.06,364400.0
2009-08-05 15:50:00,37.06,37.07,36.81,36.95,356400.0,37.06,37.07,36.81,36.95,356400.0
2009-08-06 09:30:00,36.58,36.79,35.78,35.8,74000.0,36.58,36.79,35.78,35.8,74000.0
2009-08-06 09:40:00,35.8,35.87,35.38,35.43,126000.0,35.8,35.87,35.38,35.43,126000.0
2009-08-06 09:50:00,35.4,35.52,35.1,35.14,85000.0,35.4,35.52,35.1,35.14,85000.0
2009-08-06 10:00:00,35.14,35.47,35.12,35.43,106600.0,35.14,35.47,35.12,35.43,106600.0
2009-08-06 10:10:00,35.41,35.8,35.41,35.79,93900.0,35.41,35.8,35.41,35.79,93900.0
2009-08-06 10:20:00,35.78,35.89,35.31,35.38,122600.0,35.78,35.89,35.31,35.38,122600.0
2009-08-06 10:30:00,35.41,35.45,35.12,35.27,124900.0,35.41,35.45,35.12,35.27,124900.0
2009-08-06 10:40:00,35.27,35.43,35.24,35.43,60900.0,35.27,35.43,35.24,35.43,60900.0
2009-08-06 10:50:00,35.43,35.5,35.4,35.47,47900.0,35.43,35.5,35.4,35.47,47900.0
2009-08-06 11:00:00,35.47,35.5,35.45,35.45,72000.0,35.47,35.5,35.45,35.45,72000.0
2009-08-06 11:10:00,35.43,35.48,35.37,35.44,34700.0,35.43,35.48,35.37,35.44,34700.0
2009-08-06 11:20:00,35.45,35.67,35.45,35.6,58900.0,35.45,35.67,35.45,35.6,58900.0
2009-08-06 11:30:00,35.61,35.67,35.52,35.55,43200.0,35.61,35.67,35.52,35.55,43200.0
2009-08-06 11:40:00,35.55,35.62,35.55,35.62,15200.0,35.55,35.62,35.55,35.62,15200.0
2009-08-06 11:50:00,35.62,35.67,35.55,35.56,45000.0,35.62,35.67,35.55,35.56,45000.0
2009-08-06 12:00:00,35.55,35.57,35.47,35.49,73700.0,35.55,35.57,35.47,35.49,73700.0
2009-08-06 12:10:00,35.5,35.5,35.29,35.32,44700.0,35.5,35.5,35.29,35.32,44700.0
2009-08-06 12:20:00,35.32,35.4,35.32,35.33,46400.0,35.32,35.4,35.32,35.33,46400.0
2009-08-06 12:30:00,35.33,35.34,35.25,35.27,25300.0,35.33,35.34,35.25,35.27,25300.0
2009-08-06 12:40:00,35.27,35.34,35.26,35.3,19700.0,35.27,35.34,35.26,35.3,19700.0
2009-08-06 12:50:00,35.3,35.3,35.25,35.25,24200.0,35.3,35.3,35.25,35.25,24200.0
2009-08-06 13:00:00,35.26,35.26,35.16,35.16,29200.0,35.26,35.26,35.16,35.16,29200.0
2009-08-06 13:10:00,35.16,35.16,34.96,34.96,60200.0,35.16,35.16,34.96,34.96,60200.0
2009-08-06 13:20:00,34.96,34.98,34.8,34.81,96200.0,34.96,34.98,34.8,34.81,96200.0
2009-08-06 13:30:00,34.8,34.99,34.8,34.89,47600.0,34.8,34.99,34.8,34.89,47600.0
2009-08-06 13:40:00,34.87,34.9,34.76,34.8,42500.0,34.87,34.9,34.76,34.8,42500.0
2009-08-06 13:50:00,34.79,34.82,34.71,34.73,72900.0,34.79,34.82,34.71,34.73,72900.0
2009-08-06 14:00:00,34.74,34.74,34.56,34.6,61300.0,34.74,34.74,34.56,34.6,61300.0
2009-08-06 14:10:00,34.6,34.77,34.6,34.75,41100.0,34.6,34.77,34.6,34.75,41100.0
2009-08-06 14:20:00,34.75,34.8,34.67,34.8,55200.0,34.75,34.8,34.67,34.8,55200.0
2009-08-06 14:30:00,34.8,34.8,34.75,34.75,28300.0,34.8,34.8,34.75,34.75,28300.0
2009-08-06 14:40:00,34.75,34.79,34.75,34.79,36900.0,34.75,34.79,34.75,34.79,36900.0
2009-08-06 14:50:00,34.79,34.92,34.75,34.9,72100.0,34.79,34.92,34.75,34.9,72100.0
2009-08-06 15:00:00,34.87,34.97,34.81,34.96,73300.0,34.87,34.97,34.81,34.96,73300.0
2009-08-06 15:10:00,34.95,35.04,34.95,34.99,89800.0,34.95,35.04,34.95,34.99,89800.0
2009-08-06 15:20:00,35.0,35.05,34.95,35.0,56300.0,35.0,35.05,34.95,35.0,56300.0
2009-08-06 15:30:00,35.01,35.03,34.93,35.03,56400.0,35.01,35.03,34.93,35.03,56400.0
2009-08-06 15:40:00,35.02,35.1,35.0,35.08,66300.0,35.02,35.1,35.0,35.08,66300.0
2009-08-06 15:50:00,35.09,35.1,34.91,34.91,214500.0,35.09,35.1,34.91,34.91,214500.0
2009-08-07 09:30:00,35.38,35.9,35.19,35.63,77100.0,35.38,35.9,35.19,35.63,77100.0
2009-08-07 09:40:00,35.6,35.64,35.2,35.4,23400.0,35.6,35.64,35.2,35.4,23400.0
2009-08-07 09:50:00,35.4,35.47,35.21,35.25,33300.0,35.4,35.47,35.21,35.25,33300.0
2009-08-07 10:00:00,35.23,35.34,35.19,35.33,52400.0,35.23,35.34,35.19,35.33,52400.0
2009-08-07 10:10:00,35.32,35.38,35.11,35.11,31800.0,35.32,35.38,35.11,35.11,31800.0
2009-08-07 10:20:00,35.11,35.12,34.95,34.98,19400.0,35.11,35.12,34.95,34.98,19400.0
2009-08-07 10:30:00,34.99,34.99,34.82,34.91,46200.0,34.99,34.99,34.82,34.91,46200.0
2009-08-07 10:40:00,34.93,35.05,34.88,34.99,49300.0,34.93,35.05,34.88,34.99,49300.0
2009-08-07 10:50:00,35.0,35.06,34.97,35.06,26100.0,35.0,35.06,34.97,35.06,26100.0
2009-08-07 11:00:00,35.06,35.07,34.95,34.96,32300.0,35.06,35.07,34.95,34.96,32300.0
2009-08-07 11:10:00,34.96,35.02,34.88,34.9,18200.0,34.96,35.02,34.88,34.9,18200.0
2009-08-07 11:20:00,34.9,35.05,34.9,35.04,24200.0,34.9,35.05,34.9,35.04,24200.0
2009-08-07 11:30:00,35.04,35.06,35.04,35.05,29600.0,35.04,35.06,35.04,35.05,29600.0
2009-08-07 11:40:00,35.04,35.08,34.99,35.03,12800.0,35.04,35.08,34.99,35.03,12800.0
2009-08-07 11:50:00,35.04,35.15,35.03,35.08,17700.0,35.04,35.15,35.03,35.08,17700.0
2009-08-07 12:00:00,35.08,35.09,35.0,35.0,9500.0,35.08,35.09,35.0,35.0,9500.0
2009-08-07 12:10:00,35.01,35.01,34.88,34.91,35100.0,35.01,35.01,34.88,34.91,35100.0
2009-08-07 12:20:00,34.91,34.95,34.89,34.95,24300.0,34.91,34.95,34.89,34.95,24300.0
2009-08-07 12:30:00,34.94,35.13,34.94,35.12,18000.0,34.94,35.13,34.94,35.12,18000.0
2009-08-07 12:40:00,35.12,35.17,35.12,35.16,4800.0,35.12,35.17,35.12,35.16,4800.0
2009-08-07 12:50:00,35.17,35.18,35.1,35.11,24100.0,35.17,35.18,35.1,35.11,24100.0
2009-08-07 13:00:00,35.12,35.17,35.08,35.1,21300.0,35.12,35.17,35.08,35.1,21300.0
2009-08-07 13:10:00,35.1,35.15,35.05,35.06,16300.0,35.1,35.15,35.05,35.06,16300.0
2009-08-07 13:20:00,35.03,35.12,34.99,35.09,20900.0,35.03,35.12,34.99,35.09,20900.0
2009-08-07 13:30:00,35.11,35.17,35.11,35.15,7500.0,35.11,35.17,35.11,35.15,7500.0
2009-08-07 13:40:00,35.17,35.19,35.15,35.17,6800.0,35.17,35.19,35.15,35.17,6800.0
2009-08-07 13:50:00,35.17,35.17,35.06,35.08,17100.0,35.17,35.17,35.06,35.08,17100.0
2009-08-07 14:00:00,35.08,35.09,35.01,35.09,22000.0,35.08,35.09,35.01,35.09,22000.0
2009-08-07 14:10:00,35.08,35.1,35.0,35.0,21800.0,35.08,35.1,35.0,35.0,21800.0
2009-08-07 14:20:00,35.0,35.02,34.89,34.93,26400.0,35.0,35.02,34.89,34.93,26400.0
2009-08-07 14:30:00,34.92,35.0,34.9,34.9,23100.0,34.92,35.0,34.9,34.9,23100.0
2009-08-07 14:40:00,34.9,34.94,34.88,34.9,28300.0,34.9,34.94,34.88,34.9,28300.0
2009-08-07 14:50:00,34.9,34.94,34.86,34.93,37100.0,34.9,34.94,34.86,34.93,37100.0
2009-08-07 15:00:00,34.92,34.92,34.84,34.86,36100.0,34.92,34.92,34.84,34.86,36100.0
2009-08-07 15:10:00,34.87,34.87,34.61,34.66,110200.0,34.87,34.87,34.61,34.66,110200.0
2009-08-07 15:20:00,34.65,34.77,34.65,34.76,53000.0,34.65,34.77,34.65,34.76,53000.0
2009-08-07 15:30:00,34.76,34.81,34.7,34.72,78300.0,34.76,34.81,34.7,34.72,78300.0
2009-08-07 15:40:00,34.72,34.75,34.65,34.66,63300.0,34.72,34.75,34.65,34.66,63300.0
2009-08-07 15:50:00,34.66,34.87,34.66,34.81,181600.0,34.66,34.87,34.66,34.81,181600.0
2009-08-10 09:30:00,34.58,34.89,34.34,34.61,60000.0,34.58,34.89,34.34,34.61,60000.0
2009-08-10 09:40:00,34.6,34.81,34.53,34.66,26500.0,34.6,34.81,34.53,34.66,26500.0
2009-08-10 09:50:00,34.69,34.87,34.63,34.82,50600.0,34.69,34.87,34.63,34.82,50600.0
2009-08-10 10:00:00,34.8,34.8,34.54,34.54,37300.0,34.8,34.8,34.54,34.54,37300.0
2009-08-10 10:10:00,34.56,34.62,34.5,34.5,8600.0,34.56,34.62,34.5,34.5,8600.0
2009-08-10 10:20:00,34.52,34.59,34.44,34.57,138400.0,34.52,34.59,34.44,34.57,138400.0
2009-08-10 10:30:00,34.56,34.56,34.5,34.5,26500.0,34.56,34.56,34.5,34.5,26500.0
2009-08-10 10:40:00,34.5,34.51,34.46,34.49,26400.0,34.5,34.51,34.46,34.49,26400.0
2009-08-10 10:50:00,34.49,34.55,34.48,34.5,79100.0,34.49,34.55,34.48,34.5,79100.0
2009-08-10 11:00:00,34.52,34.56,34.5,34.51,9200.0,34.52,34.56,34.5,34.51,9200.0
2009-08-10 11:10:00,34.52,34.61,34.52,34.59,23400.0,34.52,34.61,34.52,34.59,23400.0
2009-08-10 11:20:00,34.59,34.62,34.53,34.56,22500.0,34.59,34.62,34.53,34.56,22500.0
2009-08-10 11:30:00,34.56,34.57,34.46,34.5,20900.0,34.56,34.57,34.46,34.5,20900.0
2009-08-10 11:40:00,34.51,34.61,34.49,34.6,21700.0,34.51,34.61,34.49,34.6,21700.0
2009-08-10 11:50:00,34.6,34.6,34.58,34.6,16600.0,34.6,34.6,34.58,34.6,16600.0
2009-08-10 12:00:00,34.59,34.63,34.59,34.62,35900.0,34.59,34.63,34.59,34.62,35900.0
2009-08-10 12:10:00,34.62,34.63,34.6,34.63,14300.0,34.62,34.63,34.6,34.63,14300.0
2009-08-10 12:20:00,34.62,34.64,34.59,34.59,21600.0,34.62,34.64,34.59,34.59,21600.0
2009-08-10 12:30:00,34.59,34.59,34.52,34.53,18900.0,34.59,34.59,34.52,34.53,18900.0
2009-08-10 12:40:00,34.53,34.6,34.53,34.57,22900.0,34.53,34.6,34.53,34.57,22900.0
2009-08-10 12:50:00,34.57,34.58,34.54,34.57,12200.0,34.57,34.58,34.54,34.57,12200.0
2009-08-10 13:00:00,34.58,34.58,34.48,34.49,12900.0,34.58,34.58,34.48,34.49,12900.0
2009-08-10 13:10:00,34.46,34.52,34.46,34.51,15600.0,34.46,34.52,34.46,34.51,15600.0
2009-08-10 13:20:00,34.5,34.54,34.47,34.5,16700.0,34.5,34.54,34.47,34.5,16700.0
2009-08-10 13:30:00,34.49,34.51,34.48,34.48,12400.0,34.49,34.51,34.48,34.48,12400.0
2009-08-10 13:40:00,34.49,34.51,34.47,34.5,14100.0,34.49,34.51,34.47,34.5,14100.0
2009-08-10 13:50:00,34.5,34.62,34.5,34.61,21600.0,34.5,34.62,34.5,34.61,21600.0
2009-08-10 14:00:00,34.61,34.63,34.53,34.53,19600.0,34.61,34.63,34.53,34.53,19600.0
2009-08-10 14:10:00,34.53,34.53,34.35,34.35,23900.0,34.53,34.53,34.35,34.35,23900.0
2009-08-10 14:20:00,34.35,34.44,34.33,34.43,18300.0,34.35,34.44,34.33,34.43,18300.0
2009-08-10 14:30:00,34.43,34.46,34.41,34.44,9500.0,34.43,34.46,34.41,34.44,9500.0
2009-08-10 14:40:00,34.43,34.47,34.43,34.46,13400.0,34.43,34.47,34.43,34.46,13400.0
2009-08-10 14:50:00,34.45,34.45,34.36,34.42,72100.0,34.45,34.45,34.36,34.42,72100.0
2009-08-10 15:00:00,34.42,34.5,34.41,34.49,57600.0,34.42,34.5,34.41,34.49,57600.0
2009-08-10 15:10:00,34.49,34.5,34.44,34.5,27700.0,34.49,34.5,34.44,34.5,27700.0
2009-08-10 15:20:00,34.5,34.53,34.49,34.51,28100.0,34.5,34.53,34.49,34.51,28100.0
2009-08-10 15:30:00,34.51,34.55,34.5,34.55,37600.0,34.51,34.55,34.5,34.55,37600.0
2009-08-10 15:40:00,34.54,34.54,34.48,34.5,44300.0,34.54,34.54,34.48,34.5,44300.0
2009-08-10 15:50:00,34.5,34.57,34.48,34.55,98500.0,34.5,34.57,34.48,34.55,98500.0
2009-08-11 09:30:00,34.32,34.95,34.26,34.58,49200.0,34.32,34.95,34.26,34.58,49200.0
2009-08-11 09:40:00,34.55,34.57,33.96,34.01,53600.0,34.55,34.57,33.96,34.01,53600.0
2009-08-11 09:50:00,34.0,34.01,33.82,33.85,42600.0,34.0,34.01,33.82,33.85,42600.0
2009-08-11 10:00:00,33.84,33.86,33.7,33.77,72100.0,33.84,33.86,33.7,33.77,72100.0
2009-08-11 10:10:00,33.76,34.18,33.76,34.01,43900.0,33.76,34.18,33.76,34.01,43900.0
2009-08-11 10:20:00,34.0,34.15,33.95,34.02,42600.0,34.0,34.15,33.95,34.02,42600.0
2009-08-11 10:30:00,34.01,34.04,33.81,33.93,43200.0,34.01,34.04,33.81,33.93,43200.0
2009-08-11 10:40:00,33.9,33.93,33.81,33.85,17100.0,33.9,33.93,33.81,33.85,17100.0
2009-08-11 10:50:00,33.87,33.96,33.87,33.93,7900.0,33.87,33.96,33.87,33.93,7900.0
2009-08-11 11:00:00,33.92,33.96,33.86,33.94,9700.0,33.92,33.96,33.86,33.94,9700.0
2009-08-11 11:10:00,33.95,34.0,33.93,33.94,10700.0,33.95,34.0,33.93,33.94,10700.0
2009-08-11 11:20:00,33.96,33.97,33.85,33.96,14000.0,33.96,33.97,33.85,33.96,14000.0
2009-08-11 11:30:00,33.95,33.96,33.84,33.9,18800.0,33.95,33.96,33.84,33.9,18800.0
2009-08-11 11:40:00,33.9,34.0,33.9,33.97,21600.0,33.9,34.0,33.9,33.97,21600.0
2009-08-11 11:50:00,33.99,34.02,33.96,33.98,20000.0,33.99,34.02,33.96,33.98,20000.0
2009-08-11 12:00:00,33.98,34.0,33.94,33.97,17900.0,33.98,34.0,33.94,33.97,17900.0
2009-08-11 12:10:00,33.97,34.0,33.9,33.9,16900.0,33.97,34.0,33.9,33.9,16900.0
2009-08-11 12:20:00,33.92,33.92,33.76,33.78,21600.0,33.92,33.92,33.76,33.78,21600.0
2009-08-11 12:30:00,33.77,33.86,33.74,33.85,8600.0,33.77,33.86,33.74,33.85,8600.0
2009-08-11 12:40:00,33.86,33.86,33.81,33.82,20900.0,33.86,33.86,33.81,33.82,20900.0
2009-08-11 12:50:00,33.81,33.81,33.75,33.77,8600.0,33.81,33.81,33.75,33.77,8600.0
2009-08-11 13:00:00,33.77,33.81,33.76,33.8,16700.0,33.77,33.81,33.76,33.8,16700.0
2009-08-11 13:10:00,33.78,33.91,33.78,33.89,11600.0,33.78,33.91,33.78,33.89,11600.0
2009-08-11 13:20:00,33.9,33.9,33.8,33.8,12700.0,33.9,33.9,33.8,33.8,12700.0
2009-08-11 13:30:00,33.8,33.86,33.8,33.8,17500.0,33.8,33.86,33.8,33.8,17500.0
2009-08-11 13:40:00,33.8,33.92,33.8,33.92,33400.0,33.8,33.92,33.8,33.92,33400.0
2009-08-11 13:50:00,33.91,33.95,33.87,33.95,14900.0,33.91,33.95,33.87,33.95,14900.0
2009-08-11 14:00:00,33.95,34.0,33.95,33.97,23600.0,33.95,34.0,33.95,33.97,23600.0
2009-08-11 14:10:00,33.98,34.04,33.97,34.03,38900.0,33.98,34.04,33.97,34.03,38900.0
2009-08-11 14:20:00,34.01,34.02,33.96,34.0,21200.0,34.01,34.02,33.96,34.0,21200.0
2009-08-11 14:30:00,34.0,34.0,33.94,33.96,16600.0,34.0,34.0,33.94,33.96,16600.0
2009-08-11 14:40:00,33.94,33.96,33.84,33.87,23400.0,33.94,33.96,33.84,33.87,23400.0
2009-08-11 14:50:00,33.86,33.92,33.86,33.91,15400.0,33.86,33.92,33.86,33.91,15400.0
2009-08-11 15:00:00,33.92,33.95,33.88,33.88,23400.0,33.92,33.95,33.88,33.88,23400.0
2009-08-11 15:10:00,33.89,33.9,33.81,33.84,37500.0,33.89,33.9,33.81,33.84,37500.0
2009-08-11 15:20:00,33.84,33.92,33.83,33.9,46300.0,33.84,33.92,33.83,33.9,46300.0
2009-08-11 15:30:00,33.91,33.94,33.88,33.9,43500.0,33.91,33.94,33.88,33.9,43500.0
2009-08-11 15:40:00,33.9,33.99,33.9,33.96,58400.0,33.9,33.99,33.9,33.96,58400.0
2009-08-11 15:50:00,33.95,33.95,33.81,33.84,139200.0,33.95,33.95,33.81,33.84,139200.0
2009-08-12 09:30:00,33.78,34.06,33.61,34.0,51700.0,33.78,34.06,33.61,34.0,51700.0
2009-08-12 09:40:00,33.98,34.32,33.95,34.25,48000.0,33.98,34.32,33.95,34.25,48000.0
2009-08-12 09:50:00,34.25,34.59,34.2,34.52,81200.0,34.25,34.59,34.2,34.52,81200.0
2009-08-12 10:00:00,34.52,34.57,34.41,34.47,42900.0,34.52,34.57,34.41,34.47,42900.0
2009-08-12 10:10:00,34.48,34.5,34.38,34.39,19200.0,34.48,34.5,34.38,34.39,19200.0
2009-08-12 10:20:00,34.39,34.42,34.32,34.35,46200.0,34.39,34.42,34.32,34.35,46200.0
2009-08-12 10:30:00,34.34,34.35,34.26,34.3,22900.0,34.34,34.35,34.26,34.3,22900.0
2009-08-12 10:40:00,34.29,34.33,34.23,34.27,20500.0,34.29,34.33,34.23,34.27,20500.0
2009-08-12 10:50:00,34.29,34.3,34.2,34.29,43000.0,34.29,34.3,34.2,34.29,43000.0
2009-08-12 11:00:00,34.28,34.33,34.26,34.31,25600.0,34.28,34.33,34.26,34.31,25600.0
2009-08-12 11:10:00,34.3,34.32,34.23,34.26,27200.0,34.3,34.32,34.23,34.26,27200.0
2009-08-12 11:20:00,34.26,34.28,34.19,34.19,22500.0,34.26,34.28,34.19,34.19,22500.0
2009-08-12 11:30:00,34.2,34.27,34.17,34.17,27500.0,34.2,34.27,34.17,34.17,27500.0
2009-08-12 11:40:00,34.16,34.21,34.1,34.2,25100.0,34.16,34.21,34.1,34.2,25100.0
2009-08-12 11:50:00,34.17,34.24,34.17,34.19,20200.0,34.17,34.24,34.17,34.19,20200.0
2009-08-12 12:00:00,34.21,34.21,34.19,34.19,12900.0,34.21,34.21,34.19,34.19,12900.0
2009-08-12 12:10:00,34.2,34.2,34.12,34.2,15600.0,34.2,34.2,34.12,34.2,15600.0
2009-08-12 12:20:00,34.21,34.22,34.19,34.21,18800.0,34.21,34.22,34.19,34.21,18800.0
2009-08-12 12:30:00,34.2,34.2,34.1,34.2,11700.0,34.2,34.2,34.1,34.2,11700.0
2009-08-12 12:40:00,34.19,34.2,34.15,34.18,9200.0,34.19,34.2,34.15,34.18,9200.0
2009-08-12 12:50:00,34.19,34.24,34.17,34.19,17700.0,34.19,34.24,34.17,34.19,17700.0
2009-08-12 13:00:00,34.19,34.2,34.1,34.16,10200.0,34.19,34.2,34.1,34.16,10200.0
2009-08-12 13:10:00,34.15,34.23,34.14,34.15,23700.0,34.15,34.23,34.14,34.15,23700.0
2009-08-12 13:20:00,34.16,34.29,34.16,34.28,7800.0,34.16,34.29,34.16,34.28,7800.0
2009-08-12 13:30:00,34.29,34.29,34.2,34.2,10500.0,34.29,34.29,34.2,34.2,10500.0
2009-08-12 13:40:00,34.21,34.22,34.14,34.16,9700.0,34.21,34.22,34.14,34.16,9700.0
2009-08-12 13:50:00,34.19,34.22,34.16,34.18,13400.0,34.19,34.22,34.16,34.18,13400.0
2009-08-12 14:00:00,34.17,34.2,34.14,34.2,16900.0,34.17,34.2,34.14,34.2,16900.0
2009-08-12 14:10:00,34.2,34.2,34.1,34.14,15800.0,34.2,34.2,34.1,34.14,15800.0
2009-08-12 14:20:00,34.14,34.19,34.05,34.06,20900.0,34.14,34.19,34.05,34.06,20900.0
2009-08-12 14:30:00,34.06,34.06,33.87,33.91,90900.0,34.06,34.06,33.87,33.91,90900.0
2009-08-12 14:40:00,33.9,34.0,33.88,33.98,24600.0,33.9,34.0,33.88,33.98,24600.0
2009-08-12 14:50:00,33.99,34.19,33.96,34.18,39200.0,33.99,34.19,33.96,34.18,39200.0
2009-08-12 15:00:00,34.19,34.33,34.19,34.24,35600.0,34.19,34.33,34.19,34.24,35600.0
2009-08-12 15:10:00,34.23,34.27,34.17,34.25,20200.0,34.23,34.27,34.17,34.25,20200.0
2009-08-12 15:20:00,34.24,34.28,34.16,34.25,22400.0,34.24,34.28,34.16,34.25,22400.0
2009-08-12 15:30:00,34.24,34.26,34.14,34.15,31900.0,34.24,34.26,34.14,34.15,31900.0
2009-08-12 15:40:00,34.16,34.17,34.04,34.15,56700.0,34.16,34.17,34.04,34.15,56700.0
2009-08-12 15:50:00,34.15,34.16,33.91,33.95,78700.0,34.15,34.16,33.91,33.95,78700.0
2009-08-13 09:30:00,34.18,34.78,34.11,34.46,64500.0,34.18,34.78,34.11,34.46,64500.0
2009-08-13 09:40:00,34.45,34.55,34.22,34.22,10000.0,34.45,34.55,34.22,34.22,10000.0
2009-08-13 09:50:00,34.21,34.23,33.91,34.09,25100.0,34.21,34.23,33.91,34.09,25100.0
2009-08-13 10:00:00,34.09,34.13,33.91,33.95,13900.0,34.09,34.13,33.91,33.95,13900.0
2009-08-13 10:10:00,33.98,34.08,33.94,33.97,19800.0,33.98,34.08,33.94,33.97,19800.0
2009-08-13 10:20:00,33.98,34.21,33.98,34.21,11600.0,33.98,34.21,33.98,34.21,11600.0
2009-08-13 10:30:00,34.2,34.4,34.19,34.39,11900.0,34.2,34.4,34.19,34.39,11900.0
2009-08-13 10:40:00,34.39,34.39,34.27,34.29,37100.0,34.39,34.39,34.27,34.29,37100.0
2009-08-13 10:50:00,34.29,34.43,34.29,34.4,24200.0,34.29,34.43,34.29,34.4,24200.0
2009-08-13 11:00:00,34.4,34.47,34.4,34.45,34800.0,34.4,34.47,34.4,34.45,34800.0
2009-08-13 11:10:00,34.46,34.46,34.34,34.36,22300.0,34.46,34.46,34.34,34.36,22300.0
2009-08-13 11:20:00,34.36,34.36,34.24,34.27,6900.0,34.36,34.36,34.24,34.27,6900.0
2009-08-13 11:30:00,34.24,34.29,34.23,34.29,5600.0,34.24,34.29,34.23,34.29,5600.0
2009-08-13 11:40:00,34.3,34.33,34.3,34.32,2500.0,34.3,34.33,34.3,34.32,2500.0
2009-08-13 11:50:00,34.32,34.32,34.26,34.29,7600.0,34.32,34.32,34.26,34.29,7600.0
2009-08-13 12:00:00,34.29,34.35,34.27,34.33,9900.0,34.29,34.35,34.27,34.33,9900.0
2009-08-13 12:10:00,34.32,34.39,34.32,34.38,16500.0,34.32,34.39,34.32,34.38,16500.0
2009-08-13 12:20:00,34.38,34.44,34.38,34.44,19500.0,34.38,34.44,34.38,34.44,19500.0
2009-08-13 12:30:00,34.44,34.52,34.43,34.47,39500.0,34.44,34.52,34.43,34.47,39500.0
2009-08-13 12:40:00,34.48,34.55,34.46,34.48,22100.0,34.48,34.55,34.46,34.48,22100.0
2009-08-13 12:50:00,34.47,34.51,34.47,34.51,8300.0,34.47,34.51,34.47,34.51,8300.0
2009-08-13 13:00:00,34.5,34.7,34.48,34.69,48400.0,34.5,34.7,34.48,34.69,48400.0
2009-08-13 13:10:00,34.67,34.67,34.55,34.55,21800.0,34.67,34.67,34.55,34.55,21800.0
2009-08-13 13:20:00,34.55,34.59,34.46,34.46,7800.0,34.55,34.59,34.46,34.46,7800.0
2009-08-13 13:30:00,34.46,34.52,34.46,34.52,9000.0,34.46,34.52,34.46,34.52,9000.0
2009-08-13 13:40:00,34.51,34.52,34.47,34.5,10600.0,34.51,34.52,34.47,34.5,10600.0
2009-08-13 13:50:00,34.5,34.5,34.42,34.48,24000.0,34.5,34.5,34.42,34.48,24000.0
2009-08-13 14:00:00,34.48,34.51,34.43,34.45,14600.0,34.48,34.51,34.43,34.45,14600.0
2009-08-13 14:10:00,34.44,34.45,34.38,34.45,43500.0,34.44,34.45,34.38,34.45,43500.0
2009-08-13 14:20:00,34.45,34.5,34.44,34.48,14300.0,34.45,34.5,34.44,34.48,14300.0
2009-08-13 14:30:00,34.48,34.52,34.41,34.52,31600.0,34.48,34.52,34.41,34.52,31600.0
2009-08-13 14:40:00,34.51,34.53,34.48,34.49,29700.0,34.51,34.53,34.48,34.49,29700.0
2009-08-13 14:50:00,34.49,34.58,34.47,34.49,39200.0,34.49,34.58,34.47,34.49,39200.0
2009-08-13 15:00:00,34.49,34.57,34.48,34.57,24100.0,34.49,34.57,34.48,34.57,24100.0
2009-08-13 15:10:00,34.57,34.67,34.52,34.52,72900.0,34.57,34.67,34.52,34.52,72900.0
2009-08-13 15:20:00,34.52,34.57,34.48,34.55,36400.0,34.52,34.57,34.48,34.55,36400.0
2009-08-13 15:30:00,34.55,34.56,34.49,34.53,68500.0,34.55,34.56,34.49,34.53,68500.0
2009-08-13 15:40:00,34.54,34.6,34.48,34.5,133000.0,34.54,34.6,34.48,34.5,133000.0
2009-08-13 15:50:00,34.5,34.57,34.43,34.57,168000.0,34.5,34.57,34.43,34.57,168000.0
2009-08-14 09:30:00,34.36,34.87,34.3,34.61,46500.0,34.36,34.87,34.3,34.61,46500.0
2009-08-14 09:40:00,34.62,34.7,34.25,34.25,36000.0,34.62,34.7,34.25,34.25,36000.0
2009-08-14 09:50:00,34.24,34.32,33.94,34.0,34500.0,34.24,34.32,33.94,34.0,34500.0
2009-08-14 10:00:00,34.0,34.0,33.85,33.88,75400.0,34.0,34.0,33.85,33.88,75400.0
2009-08-14 10:10:00,33.87,33.95,33.85,33.93,25300.0,33.87,33.95,33.85,33.93,25300.0
2009-08-14 10:20:00,33.93,33.94,33.86,33.87,58700.0,33.93,33.94,33.86,33.87,58700.0
2009-08-14 10:30:00,33.87,33.97,33.83,33.95,31700.0,33.87,33.97,33.83,33.95,31700.0
2009-08-14 10:40:00,33.96,34.12,33.96,34.11,21800.0,33.96,34.12,33.96,34.11,21800.0
2009-08-14 10:50:00,34.1,34.1,34.03,34.05,19000.0,34.1,34.1,34.03,34.05,19000.0
2009-08-14 11:00:00,34.05,34.05,33.98,34.0,29800.0,34.05,34.05,33.98,34.0,29800.0
2009-08-14 11:10:00,34.0,34.09,33.99,34.09,8000.0,34.0,34.09,33.99,34.09,8000.0
2009-08-14 11:20:00,34.09,34.09,33.96,33.96,13800.0,34.09,34.09,33.96,33.96,13800.0
2009-08-14 11:30:00,33.97,34.03,33.96,34.0,13100.0,33.97,34.03,33.96,34.0,13100.0
2009-08-14 11:40:00,34.01,34.01,33.98,34.0,6600.0,34.01,34.01,33.98,34.0,6600.0
2009-08-14 11:50:00,34.0,34.03,33.96,33.97,11100.0,34.0,34.03,33.96,33.97,11100.0
2009-08-14 12:00:00,33.97,34.01,33.94,34.01,17000.0,33.97,34.01,33.94,34.01,17000.0
2009-08-14 12:10:00,34.0,34.04,33.99,34.0,8800.0,34.0,34.04,33.99,34.0,8800.0
2009-08-14 12:20:00,34.0,34.01,33.99,34.0,7900.0,34.0,34.01,33.99,34.0,7900.0
2009-08-14 12:30:00,34.0,34.02,34.0,34.0,4700.0,34.0,34.02,34.0,34.0,4700.0
2009-08-14 12:40:00,34.0,34.07,34.0,34.07,5200.0,34.0,34.07,34.0,34.07,5200.0
2009-08-14 12:50:00,34.04,34.05,33.99,34.0,5300.0,34.04,34.05,33.99,34.0,5300.0
2009-08-14 13:00:00,34.0,34.01,33.99,34.01,3800.0,34.0,34.01,33.99,34.01,3800.0
2009-08-14 13:10:00,34.0,34.05,33.99,34.02,8500.0,34.0,34.05,33.99,34.02,8500.0
2009-08-14 13:20:00,34.02,34.02,33.95,33.96,3700.0,34.02,34.02,33.95,33.96,3700.0
2009-08-14 13:30:00,33.97,33.97,33.87,33.88,6200.0,33.97,33.97,33.87,33.88,6200.0
2009-08-14 13:40:00,33.9,33.92,33.89,33.91,3000.0,33.9,33.92,33.89,33.91,3000.0
2009-08-14 13:50:00,33.9,33.94,33.89,33.94,7700.0,33.9,33.94,33.89,33.94,7700.0
2009-08-14 14:00:00,33.94,33.95,33.92,33.92,7900.0,33.94,33.95,33.92,33.92,7900.0
2009-08-14 14:10:00,33.91,33.97,33.9,33.94,10700.0,33.91,33.97,33.9,33.94,10700.0
2009-08-14 14:20:00,33.93,33.97,33.91,33.94,10300.0,33.93,33.97,33.91,33.94,10300.0
2009-08-14 14:30:00,33.95,33.97,33.91,33.95,11000.0,33.95,33.97,33.91,33.95,11000.0
2009-08-14 14:40:00,33.96,34.0,33.93,33.98,11900.0,33.96,34.0,33.93,33.98,11900.0
2009-08-14 14:50:00,33.97,33.99,33.92,33.94,13900.0,33.97,33.99,33.92,33.94,13900.0
2009-08-14 15:00:00,33.94,34.04,33.94,34.04,13700.0,33.94,34.04,33.94,34.04,13700.0
2009-08-14 15:10:00,34.03,34.03,33.96,34.0,16300.0,34.03,34.03,33.96,34.0,16300.0
2009-08-14 15:20:00,34.0,34.06,34.0,34.03,24400.0,34.0,34.06,34.0,34.03,24400.0
2009-08-14 15:30:00,34.03,34.22,34.03,34.22,37800.0,34.03,34.22,34.03,34.22,37800.0
2009-08-14 15:40:00,34.21,34.3,34.19,34.29,50900.0,34.21,34.3,34.19,34.29,50900.0
2009-08-14 15:50:00,34.28,34.39,34.23,34.38,109700.0,34.28,34.39,34.23,34.38,109700.0
2009-08-17 09:30:00,33.82,34.0,33.6,33.73,43800.0,33.82,34.0,33.6,33.73,43800.0
2009-08-17 09:40:00,33.69,33.86,33.61,33.76,37300.0,33.69,33.86,33.61,33.76,37300.0
2009-08-17 09:50:00,33.75,33.79,33.63,33.78,41700.0,33.75,33.79,33.63,33.78,41700.0
2009-08-17 10:00:00,33.75,33.76,33.6,33.62,30500.0,33.75,33.76,33.6,33.62,30500.0
2009-08-17 10:10:00,33.61,33.65,33.5,33.58,26800.0,33.61,33.65,33.5,33.58,26800.0
2009-08-17 10:20:00,33.57,33.62,33.56,33.6,13200.0,33.57,33.62,33.56,33.6,13200.0
2009-08-17 10:30:00,33.6,33.6,33.5,33.58,20000.0,33.6,33.6,33.5,33.58,20000.0
2009-08-17 10:40:00,33.58,33.6,33.57,33.59,11800.0,33.58,33.6,33.57,33.59,11800.0
2009-08-17 10:50:00,33.56,33.62,33.54,33.55,10800.0,33.56,33.62,33.54,33.55,10800.0
2009-08-17 11:00:00,33.55,33.63,33.5,33.61,63300.0,33.55,33.63,33.5,33.61,63300.0
2009-08-17 11:10:00,33.63,33.69,33.6,33.6,20300.0,33.63,33.69,33.6,33.6,20300.0
2009-08-17 11:20:00,33.62,33.68,33.6,33.63,12800.0,33.62,33.68,33.6,33.63,12800.0
2009-08-17 11:30:00,33.6,33.65,33.59,33.61,13000.0,33.6,33.65,33.59,33.61,13000.0
2009-08-17 11:40:00,33.61,33.71,33.59,33.65,12500.0,33.61,33.71,33.59,33.65,12500.0
2009-08-17 11:50:00,33.66,33.74,33.62,33.63,16900.0,33.66,33.74,33.62,33.63,16900.0
2009-08-17 12:00:00,33.63,33.66,33.56,33.6,30200.0,33.63,33.66,33.56,33.6,30200.0
2009-08-17 12:10:00,33.6,33.64,33.57,33.59,13800.0,33.6,33.64,33.57,33.59,13800.0
2009-08-17 12:20:00,33.59,33.69,33.58,33.68,17100.0,33.59,33.69,33.58,33.68,17100.0
2009-08-17 12:30:00,33.68,33.69,33.59,33.61,18200.0,33.68,33.69,33.59,33.61,18200.0
2009-08-17 12:40:00,33.59,33.65,33.59,33.62,10000.0,33.59,33.65,33.59,33.62,10000.0
2009-08-17 12:50:00,33.63,33.7,33.63,33.7,7300.0,33.63,33.7,33.63,33.7,7300.0
2009-08-17 13:00:00,33.69,33.7,33.58,33.64,23000.0,33.69,33.7,33.58,33.64,23000.0
2009-08-17 13:10:00,33.65,33.7,33.62,33.62,21900.0,33.65,33.7,33.62,33.62,21900.0
2009-08-17 13:20:00,33.62,33.63,33.58,33.59,16600.0,33.62,33.63,33.58,33.59,16600.0
2009-08-17 13:30:00,33.59,33.6,33.56,33.59,15400.0,33.59,33.6,33.56,33.59,15400.0
2009-08-17 13:40:00,33.58,33.66,33.56,33.63,18500.0,33.58,33.66,33.56,33.63,18500.0
2009-08-17 13:50:00,33.6,33.66,33.59,33.65,8000.0,33.6,33.66,33.59,33.65,8000.0
2009-08-17 14:00:00,33.65,33.66,33.62,33.65,7900.0,33.65,33.66,33.62,33.65,7900.0
2009-08-17 14:10:00,33.65,33.7,33.64,33.7,13500.0,33.65,33.7,33.64,33.7,13500.0
2009-08-17 14:20:00,33.7,33.7,33.65,33.7,18700.0,33.7,33.7,33.65,33.7,18700.0
2009-08-17 14:30:00,33.7,33.7,33.64,33.68,13700.0,33.7,33.7,33.64,33.68,13700.0
2009-08-17 14:40:00,33.7,33.7,33.61,33.63,21300.0,33.7,33.7,33.61,33.63,21300.0
2009-08-17 14:50:00,33.63,33.7,33.63,33.7,23200.0,33.63,33.7,33.63,33.7,23200.0
2009-08-17 15:00:00,33.7,33.74,33.66,33.67,55200.0,33.7,33.74,33.66,33.67,55200.0
2009-08-17 15:10:00,33.67,33.67,33.55,33.63,56900.0,33.67,33.67,33.55,33.63,56900.0
2009-08-17 15:20:00,33.64,33.66,33.6,33.63,51500.0,33.64,33.66,33.6,33.63,51500.0
2009-08-17 15:30:00,33.63,33.79,33.61,33.77,69200.0,33.63,33.79,33.61,33.77,69200.0
2009-08-17 15:40:00,33.78,33.79,33.72,33.74,104100.0,33.78,33.79,33.72,33.74,104100.0
2009-08-17 15:50:00,33.74,33.85,33.73,33.8,203400.0,33.74,33.85,33.73,33.8,203400.0
2009-08-18 09:30:00,33.82,33.92,33.19,33.19,38500.0,33.82,33.92,33.19,33.19,38500.0
2009-08-18 09:40:00,33.2,33.56,33.19,33.55,44200.0,33.2,33.56,33.19,33.55,44200.0
2009-08-18 09:50:00,33.54,33.7,33.52,33.66,67300.0,33.54,33.7,33.52,33.66,67300.0
2009-08-18 10:00:00,33.66,33.77,33.65,33.77,37800.0,33.66,33.77,33.65,33.77,37800.0
2009-08-18 10:10:00,33.77,33.87,33.74,33.75,25600.0,33.77,33.87,33.74,33.75,25600.0
2009-08-18 10:20:00,33.76,33.82,33.75,33.76,12700.0,33.76,33.82,33.75,33.76,12700.0
2009-08-18 10:30:00,33.75,33.92,33.75,33.92,41800.0,33.75,33.92,33.75,33.92,41800.0
2009-08-18 10:40:00,33.91,33.97,33.9,33.96,12900.0,33.91,33.97,33.9,33.96,12900.0
2009-08-18 10:50:00,33.95,33.96,33.93,33.94,13000.0,33.95,33.96,33.93,33.94,13000.0
2009-08-18 11:00:00,33.94,33.98,33.94,33.96,18600.0,33.94,33.98,33.94,33.96,18600.0
2009-08-18 11:10:00,33.97,34.09,33.97,34.08,30100.0,33.97,34.09,33.97,34.08,30100.0
2009-08-18 11:20:00,34.08,34.26,34.08,34.26,48900.0,34.08,34.26,34.08,34.26,48900.0
2009-08-18 11:30:00,34.25,34.36,34.24,34.36,45300.0,34.25,34.36,34.24,34.36,45300.0
2009-08-18 11:40:00,34.35,34.43,34.28,34.33,61800.0,34.35,34.43,34.28,34.33,61800.0
2009-08-18 11:50:00,34.33,34.38,34.29,34.31,25400.0,34.33,34.38,34.29,34.31,25400.0
2009-08-18 12:00:00,34.31,34.42,34.31,34.37,38900.0,34.31,34.42,34.31,34.37,38900.0
2009-08-18 12:10:00,34.39,34.41,34.36,34.4,19700.0,34.39,34.41,34.36,34.4,19700.0
2009-08-18 12:20:00,34.38,34.43,34.37,34.42,42100.0,34.38,34.43,34.37,34.42,42100.0
2009-08-18 12:30:00,34.42,34.51,34.42,34.47,32800.0,34.42,34.51,34.42,34.47,32800.0
2009-08-18 12:40:00,34.48,34.55,34.48,34.52,38200.0,34.48,34.55,34.48,34.52,38200.0
2009-08-18 12:50:00,34.52,34.52,34.48,34.49,16900.0,34.52,34.52,34.48,34.49,16900.0
2009-08-18 13:00:00,34.5,34.53,34.49,34.5,25300.0,34.5,34.53,34.49,34.5,25300.0
2009-08-18 13:10:00,34.5,34.53,34.49,34.5,32000.0,34.5,34.53,34.49,34.5,32000.0
2009-08-18 13:20:00,34.5,34.51,34.49,34.5,20100.0,34.5,34.51,34.49,34.5,20100.0
2009-08-18 13:30:00,34.51,34.54,34.48,34.5,30800.0,34.51,34.54,34.48,34.5,30800.0
2009-08-18 13:40:00,34.49,34.51,34.48,34.5,13600.0,34.49,34.51,34.48,34.5,13600.0
2009-08-18 13:50:00,34.51,34.51,34.45,34.5,24500.0,34.51,34.51,34.45,34.5,24500.0
2009-08-18 14:00:00,34.5,34.54,34.49,34.53,31200.0,34.5,34.54,34.49,34.53,31200.0
2009-08-18 14:10:00,34.52,34.57,34.5,34.52,28000.0,34.52,34.57,34.5,34.52,28000.0
2009-08-18 14:20:00,34.52,34.54,34.49,34.54,51800.0,34.52,34.54,34.49,34.54,51800.0
2009-08-18 14:30:00,34.54,34.55,34.5,34.51,39600.0,34.54,34.55,34.5,34.51,39600.0
2009-08-18 14:40:00,34.51,34.54,34.51,34.53,14500.0,34.51,34.54,34.51,34.53,14500.0
2009-08-18 14:50:00,34.53,34.54,34.51,34.51,13200.0,34.53,34.54,34.51,34.51,13200.0
2009-08-18 15:00:00,34.52,34.54,34.5,34.5,24400.0,34.52,34.54,34.5,34.5,24400.0
2009-08-18 15:10:00,34.51,34.56,34.5,34.53,14700.0,34.51,34.56,34.5,34.53,14700.0
2009-08-18 15:20:00,34.53,34.55,34.49,34.5,40900.0,34.53,34.55,34.49,34.5,40900.0
2009-08-18 15:30:00,34.5,34.55,34.44,34.45,83500.0,34.5,34.55,34.44,34.45,83500.0
2009-08-18 15:40:00,34.46,34.54,34.46,34.53,39900.0,34.46,34.54,34.46,34.53,39900.0
2009-08-18 15:50:00,34.53,34.6,34.5,34.55,149900.0,34.53,34.6,34.5,34.55,149900.0
2009-08-19 09:30:00,34.31,34.99,34.26,34.95,92100.0,34.31,34.99,34.26,34.95,92100.0
2009-08-19 09:40:00,34.99,35.2,34.86,34.86,47400.0,34.99,35.2,34.86,34.86,47400.0
2009-08-19 09:50:00,34.88,35.3,34.88,35.24,47700.0,34.88,35.3,34.88,35.24,47700.0
2009-08-19 10:00:00,35.23,35.3,35.15,35.24,61200.0,35.23,35.3,35.15,35.24,61200.0
2009-08-19 10:10:00,35.22,35.28,35.09,35.14,54100.0,35.22,35.28,35.09,35.14,54100.0
2009-08-19 10:20:00,35.13,35.21,35.13,35.2,37000.0,35.13,35.21,35.13,35.2,37000.0
2009-08-19 10:30:00,35.2,35.21,35.07,35.12,43800.0,35.2,35.21,35.07,35.12,43800.0
2009-08-19 10:40:00,35.14,35.18,35.08,35.16,24900.0,35.14,35.18,35.08,35.16,24900.0
2009-08-19 10:50:00,35.15,35.26,35.15,35.23,83700.0,35.15,35.26,35.15,35.23,83700.0
2009-08-19 11:00:00,35.22,35.3,35.17,35.19,48300.0,35.22,35.3,35.17,35.19,48300.0
2009-08-19 11:10:00,35.19,35.22,35.13,35.19,24300.0,35.19,35.22,35.13,35.19,24300.0
2009-08-19 11:20:00,35.19,35.24,35.17,35.24,12800.0,35.19,35.24,35.17,35.24,12800.0
2009-08-19 11:30:00,35.24,35.35,35.24,35.35,21500.0,35.24,35.35,35.24,35.35,21500.0
2009-08-19 11:40:00,35.35,35.46,35.35,35.43,25600.0,35.35,35.46,35.35,35.43,25600.0
2009-08-19 11:50:00,35.44,35.73,35.42,35.67,61200.0,35.44,35.73,35.42,35.67,61200.0
2009-08-19 12:00:00,35.69,35.88,35.68,35.82,49000.0,35.69,35.88,35.68,35.82,49000.0
2009-08-19 12:10:00,35.82,35.97,35.81,35.94,42500.0,35.82,35.97,35.81,35.94,42500.0
2009-08-19 12:20:00,35.95,36.02,35.94,36.0,54800.0,35.95,36.02,35.94,36.0,54800.0
2009-08-19 12:30:00,36.0,36.06,35.99,36.03,33700.0,36.0,36.06,35.99,36.03,33700.0
2009-08-19 12:40:00,36.01,36.05,35.91,36.02,33100.0,36.01,36.05,35.91,36.02,33100.0
2009-08-19 12:50:00,36.04,36.05,35.97,35.99,18400.0,36.04,36.05,35.97,35.99,18400.0
2009-08-19 13:00:00,35.99,36.05,35.98,36.04,24200.0,35.99,36.05,35.98,36.04,24200.0
2009-08-19 13:10:00,36.04,36.05,36.01,36.03,11700.0,36.04,36.05,36.01,36.03,11700.0
2009-08-19 13:20:00,36.04,36.05,35.95,35.98,54300.0,36.04,36.05,35.95,35.98,54300.0
2009-08-19 13:30:00,36.0,36.0,35.97,35.98,14500.0,36.0,36.0,35.97,35.98,14500.0
2009-08-19 13:40:00,35.97,35.98,35.87,35.91,31900.0,35.97,35.98,35.87,35.91,31900.0
2009-08-19 13:50:00,35.9,35.92,35.86,35.89,37100.0,35.9,35.92,35.86,35.89,37100.0
2009-08-19 14:00:00,35.87,35.9,35.8,35.83,24900.0,35.87,35.9,35.8,35.83,24900.0
2009-08-19 14:10:00,35.82,35.85,35.78,35.8,11500.0,35.82,35.85,35.78,35.8,11500.0
2009-08-19 14:20:00,35.8,35.85,35.73,35.76,21600.0,35.8,35.85,35.73,35.76,21600.0
2009-08-19 14:30:00,35.76,35.82,35.75,35.82,13600.0,35.76,35.82,35.75,35.82,13600.0
2009-08-19 14:40:00,35.82,35.87,35.79,35.82,22400.0,35.82,35.87,35.79,35.82,22400.0
2009-08-19 14:50:00,35.82,35.95,35.82,35.93,21000.0,35.82,35.95,35.82,35.93,21000.0
2009-08-19 15:00:00,35.93,35.94,35.84,35.84,44100.0,35.93,35.94,35.84,35.84,44100.0
2009-08-19 15:10:00,35.84,35.87,35.81,35.83,40100.0,35.84,35.87,35.81,35.83,40100.0
2009-08-19 15:20:00,35.82,35.89,35.77,35.85,34700.0,35.82,35.89,35.77,35.85,34700.0
2009-08-19 15:30:00,35.86,35.96,35.85,35.96,36700.0,35.86,35.96,35.85,35.96,36700.0
2009-08-19 15:40:00,35.95,35.98,35.9,35.94,93200.0,35.95,35.98,35.9,35.94,93200.0
2009-08-19 15:50:00,35.94,36.08,35.94,36.07,302300.0,35.94,36.08,35.94,36.07,302300.0
2009-08-20 09:30:00,36.12,36.12,35.77,35.92,39500.0,36.12,36.12,35.77,35.92,39500.0
2009-08-20 09:40:00,35.99,36.16,35.99,36.12,33100.0,35.99,36.16,35.99,36.12,33100.0
2009-08-20 09:50:00,36.11,36.11,36.0,36.08,22900.0,36.11,36.11,36.0,36.08,22900.0
2009-08-20 10:00:00,36.1,36.3,36.08,36.25,32500.0,36.1,36.3,36.08,36.25,32500.0
2009-08-20 10:10:00,36.26,36.26,36.05,36.07,34200.0,36.26,36.26,36.05,36.07,34200.0
2009-08-20 10:20:00,36.06,36.09,35.96,36.02,24600.0,36.06,36.09,35.96,36.02,24600.0
2009-08-20 10:30:00,36.02,36.11,36.01,36.11,16400.0,36.02,36.11,36.01,36.11,16400.0
2009-08-20 10:40:00,36.11,36.23,36.11,36.16,11600.0,36.11,36.23,36.11,36.16,11600.0
2009-08-20 10:50:00,36.16,36.17,36.03,36.03,14800.0,36.16,36.17,36.03,36.03,14800.0
2009-08-20 11:00:00,36.02,36.06,36.0,36.01,18000.0,36.02,36.06,36.0,36.01,18000.0
2009-08-20 11:10:00,36.01,36.02,35.9,35.91,17300.0,36.01,36.02,35.9,35.91,17300.0
2009-08-20 11:20:00,35.9,35.91,35.87,35.88,15100.0,35.9,35.91,35.87,35.88,15100.0
2009-08-20 11:30:00,35.89,35.89,35.79,35.87,35500.0,35.89,35.89,35.79,35.87,35500.0
2009-08-20 11:40:00,35.88,35.9,35.84,35.87,23700.0,35.88,35.9,35.84,35.87,23700.0
2009-08-20 11:50:00,35.87,35.97,35.86,35.9,23600.0,35.87,35.97,35.86,35.9,23600.0
2009-08-20 12:00:00,35.9,35.92,35.83,35.83,5300.0,35.9,35.92,35.83,35.83,5300.0
2009-08-20 12:10:00,35.83,35.88,35.81,35.88,6500.0,35.83,35.88,35.81,35.88,6500.0
2009-08-20 12:20:00,35.89,35.91,35.85,35.87,9400.0,35.89,35.91,35.85,35.87,9400.0
2009-08-20 12:30:00,35.87,35.92,35.85,35.86,7800.0,35.87,35.92,35.85,35.86,7800.0
2009-08-20 12:40:00,35.88,35.96,35.88,35.95,9900.0,35.88,35.96,35.88,35.95,9900.0
2009-08-20 12:50:00,35.95,35.99,35.93,35.99,8400.0,35.95,35.99,35.93,35.99,8400.0
2009-08-20 13:00:00,35.99,36.02,35.98,36.0,8400.0,35.99,36.02,35.98,36.0,8400.0
2009-08-20 13:10:00,36.0,36.01,35.95,36.01,5100.0,36.0,36.01,35.95,36.01,5100.0
2009-08-20 13:20:00,36.0,36.06,36.0,36.06,5400.0,36.0,36.06,36.0,36.06,5400.0
2009-08-20 13:30:00,36.08,36.12,36.07,36.1,9200.0,36.08,36.12,36.07,36.1,9200.0
2009-08-20 13:40:00,36.1,36.1,36.04,36.07,8500.0,36.1,36.1,36.04,36.07,8500.0
2009-08-20 13:50:00,36.07,36.07,36.02,36.07,10100.0,36.07,36.07,36.02,36.07,10100.0
2009-08-20 14:00:00,36.06,36.07,36.04,36.06,11200.0,36.06,36.07,36.04,36.06,11200.0
2009-08-20 14:10:00,36.06,36.08,36.05,36.05,13100.0,36.06,36.08,36.05,36.05,13100.0
2009-08-20 14:20:00,36.05,36.05,35.97,35.97,13300.0,36.05,36.05,35.97,35.97,13300.0
2009-08-20 14:30:00,35.98,35.99,35.95,35.98,9100.0,35.98,35.99,35.95,35.98,9100.0
2009-08-20 14:40:00,35.99,36.0,35.98,36.0,17500.0,35.99,36.0,35.98,36.0,17500.0
2009-08-20 14:50:00,36.02,36.05,36.02,36.04,8300.0,36.02,36.05,36.02,36.04,8300.0
2009-08-20 15:00:00,36.05,36.13,36.05,36.13,8800.0,36.05,36.13,36.05,36.13,8800.0
2009-08-20 15:10:00,36.12,36.14,36.12,36.13,17600.0,36.12,36.14,36.12,36.13,17600.0
2009-08-20 15:20:00,36.14,36.24,36.13,36.21,34500.0,36.14,36.24,36.13,36.21,34500.0
2009-08-20 15:30:00,36.22,36.34,36.21,36.27,43200.0,36.22,36.34,36.21,36.27,43200.0
2009-08-20 15:40:00,36.27,36.28,36.19,36.27,100900.0,36.27,36.28,36.19,36.27,100900.0
2009-08-20 15:50:00,36.27,36.33,36.21,36.33,94700.0,36.27,36.33,36.21,36.33,94700.0
2009-08-21 09:30:00,36.56,37.0,36.46,36.63,252100.0,36.56,37.0,36.46,36.63,252100.0
2009-08-21 09:40:00,36.63,36.68,36.17,36.17,23600.0,36.63,36.68,36.17,36.17,23600.0
2009-08-21 09:50:00,36.17,36.41,36.07,36.38,22000.0,36.17,36.41,36.07,36.38,22000.0
2009-08-21 10:00:00,36.38,36.99,36.38,36.92,69400.0,36.38,36.99,36.38,36.92,69400.0
2009-08-21 10:10:00,36.92,37.14,36.89,37.01,79500.0,36.92,37.14,36.89,37.01,79500.0
2009-08-21 10:20:00,37.01,37.04,36.91,36.93,30600.0,37.01,37.04,36.91,36.93,30600.0
2009-08-21 10:30:00,36.92,37.05,36.84,37.03,42600.0,36.92,37.05,36.84,37.03,42600.0
2009-08-21 10:40:00,37.01,37.13,36.99,37.0,30600.0,37.01,37.13,36.99,37.0,30600.0
2009-08-21 10:50:00,37.0,37.05,36.96,36.98,43700.0,37.0,37.05,36.96,36.98,43700.0
2009-08-21 11:00:00,37.01,37.05,36.93,36.97,17500.0,37.01,37.05,36.93,36.97,17500.0
2009-08-21 11:10:00,37.0,37.01,36.91,36.95,13100.0,37.0,37.01,36.91,36.95,13100.0
2009-08-21 11:20:00,36.93,37.04,36.9,37.01,21100.0,36.93,37.04,36.9,37.01,21100.0
2009-08-21 11:30:00,37.0,37.07,36.91,36.99,12800.0,37.0,37.07,36.91,36.99,12800.0
2009-08-21 11:40:00,36.99,37.13,36.99,37.13,30900.0,36.99,37.13,36.99,37.13,30900.0
2009-08-21 11:50:00,37.13,37.13,37.05,37.08,11400.0,37.13,37.13,37.05,37.08,11400.0
2009-08-21 12:00:00,37.08,37.08,36.97,37.06,11500.0,37.08,37.08,36.97,37.06,11500.0
2009-08-21 12:10:00,37.06,37.07,36.97,37.0,35800.0,37.06,37.07,36.97,37.0,35800.0
2009-08-21 12:20:00,37.01,37.06,36.96,36.96,29900.0,37.01,37.06,36.96,36.96,29900.0
2009-08-21 12:30:00,36.96,37.0,36.96,36.97,16000.0,36.96,37.0,36.96,36.97,16000.0
2009-08-21 12:40:00,36.98,37.06,36.98,37.05,12700.0,36.98,37.06,36.98,37.05,12700.0
2009-08-21 12:50:00,37.06,37.07,36.97,36.97,9700.0,37.06,37.07,36.97,36.97,9700.0
2009-08-21 13:00:00,36.97,36.98,36.9,36.92,8400.0,36.97,36.98,36.9,36.92,8400.0
2009-08-21 13:10:00,36.93,36.93,36.89,36.91,11400.0,36.93,36.93,36.89,36.91,11400.0
2009-08-21 13:20:00,36.91,36.91,36.83,36.87,11900.0,36.91,36.91,36.83,36.87,11900.0
2009-08-21 13:30:00,36.87,36.9,36.84,36.85,23100.0,36.87,36.9,36.84,36.85,23100.0
2009-08-21 13:40:00,36.85,36.87,36.77,36.79,15100.0,36.85,36.87,36.77,36.79,15100.0
2009-08-21 13:50:00,36.8,36.87,36.8,36.83,14500.0,36.8,36.87,36.8,36.83,14500.0
2009-08-21 14:00:00,36.83,36.89,36.83,36.88,13600.0,36.83,36.89,36.83,36.88,13600.0
2009-08-21 14:10:00,36.87,36.94,36.87,36.9,15100.0,36.87,36.94,36.87,36.9,15100.0
2009-08-21 14:20:00,36.91,36.94,36.9,36.91,13800.0,36.91,36.94,36.9,36.91,13800.0
2009-08-21 14:30:00,36.92,36.92,36.87,36.92,20300.0,36.92,36.92,36.87,36.92,20300.0
2009-08-21 14:40:00,36.91,36.91,36.9,36.91,5600.0,36.91,36.91,36.9,36.91,5600.0
2009-08-21 14:50:00,36.92,37.09,36.92,37.07,54000.0,36.92,37.09,36.92,37.07,54000.0
2009-08-21 15:00:00,37.09,37.15,37.07,37.09,26100.0,37.09,37.15,37.07,37.09,26100.0
2009-08-21 15:10:00,37.09,37.19,37.05,37.17,54200.0,37.09,37.19,37.05,37.17,54200.0
2009-08-21 15:20:00,37.16,37.17,37.12,37.16,27500.0,37.16,37.17,37.12,37.16,27500.0
2009-08-21 15:30:00,37.15,37.21,37.14,37.21,42000.0,37.15,37.21,37.14,37.21,42000.0
2009-08-21 15:40:00,37.21,37.25,37.16,37.2,90900.0,37.21,37.25,37.16,37.2,90900.0
2009-08-21 15:50:00,37.21,37.29,37.1,37.13,168900.0,37.21,37.29,37.1,37.13,168900.0
2009-08-24 09:30:00,37.15,37.15,36.45,36.69,63200.0,37.15,37.15,36.45,36.69,63200.0
2009-08-24 09:40:00,36.66,36.7,36.4,36.42,48400.0,36.66,36.7,36.4,36.42,48400.0
2009-08-24 09:50:00,36.43,36.71,36.43,36.71,23800.0,36.43,36.71,36.43,36.71,23800.0
2009-08-24 10:00:00,36.71,36.89,36.66,36.89,36200.0,36.71,36.89,36.66,36.89,36200.0
2009-08-24 10:10:00,36.87,36.88,36.63,36.74,20200.0,36.87,36.88,36.63,36.74,20200.0
2009-08-24 10:20:00,36.76,36.85,36.75,36.81,15300.0,36.76,36.85,36.75,36.81,15300.0
2009-08-24 10:30:00,36.79,36.92,36.75,36.88,21300.0,36.79,36.92,36.75,36.88,21300.0
2009-08-24 10:40:00,36.87,36.88,36.79,36.79,14100.0,36.87,36.88,36.79,36.79,14100.0
2009-08-24 10:50:00,36.79,36.83,36.74,36.79,10200.0,36.79,36.83,36.74,36.79,10200.0
2009-08-24 11:00:00,36.79,36.84,36.78,36.83,12000.0,36.79,36.84,36.78,36.83,12000.0
2009-08-24 11:10:00,36.85,36.88,36.78,36.86,20600.0,36.85,36.88,36.78,36.86,20600.0
2009-08-24 11:20:00,36.86,36.92,36.86,36.9,18700.0,36.86,36.92,36.86,36.9,18700.0
2009-08-24 11:30:00,36.89,36.91,36.74,36.78,19700.0,36.89,36.91,36.74,36.78,19700.0
2009-08-24 11:40:00,36.78,36.79,36.67,36.68,6000.0,36.78,36.79,36.67,36.68,6000.0
2009-08-24 11:50:00,36.67,36.68,36.64,36.64,11800.0,36.67,36.68,36.64,36.64,11800.0
2009-08-24 12:00:00,36.65,36.74,36.63,36.72,14200.0,36.65,36.74,36.63,36.72,14200.0
2009-08-24 12:10:00,36.74,36.75,36.7,36.73,7200.0,36.74,36.75,36.7,36.73,7200.0
2009-08-24 12:20:00,36.73,36.82,36.73,36.79,15000.0,36.73,36.82,36.73,36.79,15000.0
2009-08-24 12:30:00,36.78,36.89,36.78,36.85,23800.0,36.78,36.89,36.78,36.85,23800.0
2009-08-24 12:40:00,36.83,36.87,36.78,36.78,7300.0,36.83,36.87,36.78,36.78,7300.0
2009-08-24 12:50:00,36.79,36.86,36.78,36.84,20100.0,36.79,36.86,36.78,36.84,20100.0
2009-08-24 13:00:00,36.83,36.84,36.73,36.75,24200.0,36.83,36.84,36.73,36.75,24200.0
2009-08-24 13:10:00,36.77,36.79,36.73,36.76,29300.0,36.77,36.79,36.73,36.76,29300.0
2009-08-24 13:20:00,36.74,36.78,36.65,36.67,37300.0,36.74,36.78,36.65,36.67,37300.0
2009-08-24 13:30:00,36.66,36.78,36.64,36.76,11200.0,36.66,36.78,36.64,36.76,11200.0
2009-08-24 13:40:00,36.76,36.84,36.75,36.75,9000.0,36.76,36.84,36.75,36.75,9000.0
2009-08-24 13:50:00,36.76,36.81,36.76,36.8,5200.0,36.76,36.81,36.76,36.8,5200.0
2009-08-24 14:00:00,36.81,36.89,36.79,36.83,8100.0,36.81,36.89,36.79,36.83,8100.0
2009-08-24 14:10:00,36.81,36.89,36.81,36.84,9000.0,36.81,36.89,36.81,36.84,9000.0
2009-08-24 14:20:00,36.81,36.84,36.8,36.81,8600.0,36.81,36.84,36.8,36.81,8600.0
2009-08-24 14:30:00,36.81,36.86,36.79,36.81,14700.0,36.81,36.86,36.79,36.81,14700.0
2009-08-24 14:40:00,36.8,36.81,36.78,36.79,8500.0,36.8,36.81,36.78,36.79,8500.0
2009-08-24 14:50:00,36.79,36.82,36.77,36.78,12900.0,36.79,36.82,36.77,36.78,12900.0
2009-08-24 15:00:00,36.78,36.82,36.74,36.74,29000.0,36.78,36.82,36.74,36.74,29000.0
2009-08-24 15:10:00,36.74,36.8,36.62,36.62,35000.0,36.74,36.8,36.62,36.62,35000.0
2009-08-24 15:20:00,36.62,36.79,36.6,36.76,16200.0,36.62,36.79,36.6,36.76,16200.0
2009-08-24 15:30:00,36.75,36.84,36.71,36.71,17000.0,36.75,36.84,36.71,36.71,17000.0
2009-08-24 15:40:00,36.7,36.73,36.6,36.67,54200.0,36.7,36.73,36.6,36.67,54200.0
2009-08-24 15:50:00,36.67,36.82,36.67,36.82,89300.0,36.67,36.82,36.67,36.82,89300.0
2009-08-25 09:30:00,36.73,36.96,36.6,36.95,22200.0,36.73,36.96,36.6,36.95,22200.0
2009-08-25 09:40:00,36.89,36.97,36.75,36.83,10000.0,36.89,36.97,36.75,36.83,10000.0
2009-08-25 09:50:00,36.84,36.95,36.83,36.89,21000.0,36.84,36.95,36.83,36.89,21000.0
2009-08-25 10:00:00,36.89,37.0,36.81,36.9,76800.0,36.89,37.0,36.81,36.9,76800.0
2009-08-25 10:10:00,36.9,36.98,36.87,36.94,38800.0,36.9,36.98,36.87,36.94,38800.0
2009-08-25 10:20:00,36.95,37.0,36.9,36.9,25100.0,36.95,37.0,36.9,36.9,25100.0
2009-08-25 10:30:00,36.9,37.0,36.88,36.96,14000.0,36.9,37.0,36.88,36.96,14000.0
2009-08-25 10:40:00,36.95,37.02,36.95,36.96,28900.0,36.95,37.02,36.95,36.96,28900.0
2009-08-25 10:50:00,36.97,37.02,36.89,36.9,20700.0,36.97,37.02,36.89,36.9,20700.0
2009-08-25 11:00:00,36.89,36.95,36.78,36.79,19800.0,36.89,36.95,36.78,36.79,19800.0
2009-08-25 11:10:00,36.78,36.83,36.77,36.83,21400.0,36.78,36.83,36.77,36.83,21400.0
2009-08-25 11:20:00,36.83,36.91,36.81,36.89,12900.0,36.83,36.91,36.81,36.89,12900.0
2009-08-25 11:30:00,36.87,36.87,36.79,36.85,14800.0,36.87,36.87,36.79,36.85,14800.0
2009-08-25 11:40:00,36.86,36.87,36.72,36.74,16100.0,36.86,36.87,36.72,36.74,16100.0
2009-08-25 11:50:00,36.74,36.76,36.71,36.75,6300.0,36.74,36.76,36.71,36.75,6300.0
2009-08-25 12:00:00,36.77,36.77,36.74,36.74,13400.0,36.77,36.77,36.74,36.74,13400.0
2009-08-25 12:10:00,36.75,36.78,36.74,36.78,10700.0,36.75,36.78,36.74,36.78,10700.0
2009-08-25 12:20:00,36.78,36.88,36.77,36.84,10200.0,36.78,36.88,36.77,36.84,10200.0
2009-08-25 12:30:00,36.85,36.97,36.85,36.88,19600.0,36.85,36.97,36.85,36.88,19600.0
2009-08-25 12:40:00,36.86,36.89,36.84,36.84,7100.0,36.86,36.89,36.84,36.84,7100.0
2009-08-25 12:50:00,36.84,36.84,36.78,36.82,24800.0,36.84,36.84,36.78,36.82,24800.0
2009-08-25 13:00:00,36.82,36.83,36.76,36.77,14300.0,36.82,36.83,36.76,36.77,14300.0
2009-08-25 13:10:00,36.78,36.79,36.62,36.69,34800.0,36.78,36.79,36.62,36.69,34800.0
2009-08-25 13:20:00,36.68,36.74,36.64,36.72,20700.0,36.68,36.74,36.64,36.72,20700.0
2009-08-25 13:30:00,36.71,36.71,36.62,36.67,12500.0,36.71,36.71,36.62,36.67,12500.0
2009-08-25 13:40:00,36.66,36.67,36.58,36.58,7000.0,36.66,36.67,36.58,36.58,7000.0
2009-08-25 13:50:00,36.56,36.59,36.5,36.51,33100.0,36.56,36.59,36.5,36.51,33100.0
2009-08-25 14:00:00,36.51,36.61,36.47,36.6,20900.0,36.51,36.61,36.47,36.6,20900.0
2009-08-25 14:10:00,36.6,36.64,36.59,36.62,9900.0,36.6,36.64,36.59,36.62,9900.0
2009-08-25 14:20:00,36.63,36.7,36.6,36.7,18000.0,36.63,36.7,36.6,36.7,18000.0
2009-08-25 14:30:00,36.69,36.7,36.55,36.56,27200.0,36.69,36.7,36.55,36.56,27200.0
2009-08-25 14:40:00,36.56,36.59,36.53,36.57,8700.0,36.56,36.59,36.53,36.57,8700.0
2009-08-25 14:50:00,36.59,36.65,36.56,36.62,15400.0,36.59,36.65,36.56,36.62,15400.0
2009-08-25 15:00:00,36.62,36.68,36.62,36.66,19600.0,36.62,36.68,36.62,36.66,19600.0
2009-08-25 15:10:00,36.66,36.68,36.65,36.67,21400.0,36.66,36.68,36.65,36.67,21400.0
2009-08-25 15:20:00,36.67,36.7,36.67,36.7,33600.0,36.67,36.7,36.67,36.7,33600.0
2009-08-25 15:30:00,36.69,36.69,36.56,36.58,28000.0,36.69,36.69,36.56,36.58,28000.0
2009-08-25 15:40:00,36.59,36.62,36.52,36.55,37600.0,36.59,36.62,36.52,36.55,37600.0
2009-08-25 15:50:00,36.55,36.7,36.55,36.7,161600.0,36.55,36.7,36.55,36.7,161600.0
2009-08-26 09:30:00,36.66,36.93,36.32,36.75,45200.0,36.66,36.93,36.32,36.75,45200.0
2009-08-26 09:40:00,36.75,36.91,36.69,36.88,29500.0,36.75,36.91,36.69,36.88,29500.0
2009-08-26 09:50:00,36.88,36.95,36.86,36.93,23300.0,36.88,36.95,36.86,36.93,23300.0
2009-08-26 10:00:00,36.96,37.05,36.83,36.83,67600.0,36.96,37.05,36.83,36.83,67600.0
2009-08-26 10:10:00,36.84,37.03,36.84,37.0,43600.0,36.84,37.03,36.84,37.0,43600.0
2009-08-26 10:20:00,36.98,37.02,36.9,36.92,35300.0,36.98,37.02,36.9,36.92,35300.0
2009-08-26 10:30:00,36.95,37.03,36.86,36.9,24500.0,36.95,37.03,36.86,36.9,24500.0
2009-08-26 10:40:00,36.92,36.96,36.9,36.96,17500.0,36.92,36.96,36.9,36.96,17500.0
2009-08-26 10:50:00,36.95,36.96,36.82,36.87,19900.0,36.95,36.96,36.82,36.87,19900.0
2009-08-26 11:00:00,36.88,36.88,36.7,36.7,37300.0,36.88,36.88,36.7,36.7,37300.0
2009-08-26 11:10:00,36.7,36.74,36.62,36.64,29800.0,36.7,36.74,36.62,36.64,29800.0
2009-08-26 11:20:00,36.65,36.72,36.64,36.69,19000.0,36.65,36.72,36.64,36.69,19000.0
2009-08-26 11:30:00,36.7,36.76,36.63,36.66,25200.0,36.7,36.76,36.63,36.66,25200.0
2009-08-26 11:40:00,36.65,36.73,36.64,36.7,7200.0,36.65,36.73,36.64,36.7,7200.0
2009-08-26 11:50:00,36.7,36.81,36.7,36.71,19000.0,36.7,36.81,36.7,36.71,19000.0
2009-08-26 12:00:00,36.7,36.74,36.68,36.69,28200.0,36.7,36.74,36.68,36.69,28200.0
2009-08-26 12:10:00,36.68,36.79,36.68,36.79,18000.0,36.68,36.79,36.68,36.79,18000.0
2009-08-26 12:20:00,36.82,36.83,36.75,36.81,13800.0,36.82,36.83,36.75,36.81,13800.0
2009-08-26 12:30:00,36.82,36.82,36.67,36.72,17800.0,36.82,36.82,36.67,36.72,17800.0
2009-08-26 12:40:00,36.7,36.73,36.69,36.72,14700.0,36.7,36.73,36.69,36.72,14700.0
2009-08-26 12:50:00,36.71,36.76,36.68,36.7,15300.0,36.71,36.76,36.68,36.7,15300.0
2009-08-26 13:00:00,36.7,36.71,36.62,36.64,10300.0,36.7,36.71,36.62,36.64,10300.0
2009-08-26 13:10:00,36.63,36.67,36.58,36.6,11500.0,36.63,36.67,36.58,36.6,11500.0
2009-08-26 13:20:00,36.6,36.62,36.58,36.59,11100.0,36.6,36.62,36.58,36.59,11100.0
2009-08-26 13:30:00,36.59,36.69,36.58,36.66,9500.0,36.59,36.69,36.58,36.66,9500.0
2009-08-26 13:40:00,36.68,36.69,36.65,36.69,6000.0,36.68,36.69,36.65,36.69,6000.0
2009-08-26 13:50:00,36.68,36.74,36.66,36.72,18700.0,36.68,36.74,36.66,36.72,18700.0
2009-08-26 14:00:00,36.73,36.73,36.68,36.72,15300.0,36.73,36.73,36.68,36.72,15300.0
2009-08-26 14:10:00,36.7,36.72,36.69,36.72,11100.0,36.7,36.72,36.69,36.72,11100.0
2009-08-26 14:20:00,36.72,36.78,36.66,36.69,21400.0,36.72,36.78,36.66,36.69,21400.0
2009-08-26 14:30:00,36.69,36.77,36.67,36.69,29800.0,36.69,36.77,36.67,36.69,29800.0
2009-08-26 14:40:00,36.69,36.81,36.69,36.81,11900.0,36.69,36.81,36.69,36.81,11900.0
2009-08-26 14:50:00,36.79,36.83,36.64,36.68,23800.0,36.79,36.83,36.64,36.68,23800.0
2009-08-26 15:00:00,36.67,36.73,36.65,36.7,12800.0,36.67,36.73,36.65,36.7,12800.0
2009-08-26 15:10:00,36.69,36.73,36.65,36.66,13700.0,36.69,36.73,36.65,36.66,13700.0
2009-08-26 15:20:00,36.67,36.83,36.67,36.81,47600.0,36.67,36.83,36.67,36.81,47600.0
2009-08-26 15:30:00,36.8,36.86,36.71,36.77,46500.0,36.8,36.86,36.71,36.77,46500.0
2009-08-26 15:40:00,36.76,36.84,36.74,36.83,41700.0,36.76,36.84,36.74,36.83,41700.0
2009-08-26 15:50:00,36.83,36.84,36.73,36.77,47000.0,36.83,36.84,36.73,36.77,47000.0
2009-08-27 09:30:00,36.87,36.95,36.63,36.67,32800.0,36.87,36.95,36.63,36.67,32800.0
2009-08-27 09:40:00,36.63,36.64,36.46,36.48,46500.0,36.63,36.64,36.46,36.48,46500.0
2009-08-27 09:50:00,36.46,36.54,36.37,36.37,52000.0,36.46,36.54,36.37,36.37,52000.0
2009-08-27 10:00:00,36.36,36.39,36.15,36.31,108600.0,36.36,36.39,36.15,36.31,108600.0
2009-08-27 10:10:00,36.31,36.35,36.21,36.33,45600.0,36.31,36.35,36.21,36.33,45600.0
2009-08-27 10:20:00,36.33,36.44,36.28,36.41,33300.0,36.33,36.44,36.28,36.41,33300.0
2009-08-27 10:30:00,36.42,36.56,36.42,36.56,33600.0,36.42,36.56,36.42,36.56,33600.0
2009-08-27 10:40:00,36.55,36.59,36.45,36.45,34600.0,36.55,36.59,36.45,36.45,34600.0
2009-08-27 10:50:00,36.49,36.55,36.45,36.53,29400.0,36.49,36.55,36.45,36.53,29400.0
2009-08-27 11:00:00,36.53,36.58,36.48,36.56,55200.0,36.53,36.58,36.48,36.56,55200.0
2009-08-27 11:10:00,36.54,36.6,36.52,36.6,24700.0,36.54,36.6,36.52,36.6,24700.0
2009-08-27 11:20:00,36.59,36.67,36.52,36.67,21800.0,36.59,36.67,36.52,36.67,21800.0
2009-08-27 11:30:00,36.67,36.71,36.57,36.59,41500.0,36.67,36.71,36.57,36.59,41500.0
2009-08-27 11:40:00,36.6,36.63,36.57,36.62,45200.0,36.6,36.63,36.57,36.62,45200.0
2009-08-27 11:50:00,36.62,36.64,36.55,36.63,23300.0,36.62,36.64,36.55,36.63,23300.0
2009-08-27 12:00:00,36.63,36.65,36.62,36.63,17000.0,36.63,36.65,36.62,36.63,17000.0
2009-08-27 12:10:00,36.65,36.65,36.63,36.64,8700.0,36.65,36.65,36.63,36.64,8700.0
2009-08-27 12:20:00,36.64,36.75,36.63,36.75,18500.0,36.64,36.75,36.63,36.75,18500.0
2009-08-27 12:30:00,36.74,36.79,36.7,36.75,26400.0,36.74,36.79,36.7,36.75,26400.0
2009-08-27 12:40:00,36.74,36.75,36.73,36.73,15000.0,36.74,36.75,36.73,36.73,15000.0
2009-08-27 12:50:00,36.74,36.77,36.73,36.77,18900.0,36.74,36.77,36.73,36.77,18900.0
2009-08-27 13:00:00,36.77,36.77,36.75,36.75,9300.0,36.77,36.77,36.75,36.75,9300.0
2009-08-27 13:10:00,36.76,36.76,36.65,36.7,25900.0,36.76,36.76,36.65,36.7,25900.0
2009-08-27 13:20:00,36.7,36.72,36.67,36.67,12800.0,36.7,36.72,36.67,36.67,12800.0
2009-08-27 13:30:00,36.67,36.81,36.67,36.8,31900.0,36.67,36.81,36.67,36.8,31900.0
2009-08-27 13:40:00,36.79,36.93,36.79,36.92,22500.0,36.79,36.93,36.79,36.92,22500.0
2009-08-27 13:50:00,36.92,37.04,36.91,36.98,36300.0,36.92,37.04,36.91,36.98,36300.0
2009-08-27 14:00:00,36.99,37.23,36.99,37.14,27000.0,36.99,37.23,36.99,37.14,27000.0
2009-08-27 14:10:00,37.13,37.14,37.09,37.13,18800.0,37.13,37.14,37.09,37.13,18800.0
2009-08-27 14:20:00,37.14,37.21,37.14,37.18,28900.0,37.14,37.21,37.14,37.18,28900.0
2009-08-27 14:30:00,37.19,37.36,37.18,37.3,28400.0,37.19,37.36,37.18,37.3,28400.0
2009-08-27 14:40:00,37.31,37.4,37.25,37.36,27600.0,37.31,37.4,37.25,37.36,27600.0
2009-08-27 14:50:00,37.36,37.37,37.18,37.22,30000.0,37.36,37.37,37.18,37.22,30000.0
2009-08-27 15:00:00,37.22,37.22,37.1,37.17,27100.0,37.22,37.22,37.1,37.17,27100.0
2009-08-27 15:10:00,37.17,37.24,37.13,37.22,38200.0,37.17,37.24,37.13,37.22,38200.0
2009-08-27 15:20:00,37.22,37.28,37.19,37.27,36800.0,37.22,37.28,37.19,37.27,36800.0
2009-08-27 15:30:00,37.27,37.31,37.21,37.3,42300.0,37.27,37.31,37.21,37.3,42300.0
2009-08-27 15:40:00,37.31,37.31,37.19,37.27,60000.0,37.31,37.31,37.19,37.27,60000.0
2009-08-27 15:50:00,37.26,37.38,37.24,37.35,106200.0,37.26,37.38,37.24,37.35,106200.0
2009-08-28 09:30:00,37.4,37.64,36.82,37.01,47900.0,37.4,37.64,36.82,37.01,47900.0
2009-08-28 09:40:00,36.98,37.27,36.98,37.23,26700.0,36.98,37.27,36.98,37.23,26700.0
2009-08-28 09:50:00,37.23,37.35,37.12,37.19,20000.0,37.23,37.35,37.12,37.19,20000.0
2009-08-28 10:00:00,37.22,37.31,37.14,37.28,14500.0,37.22,37.31,37.14,37.28,14500.0
2009-08-28 10:10:00,37.3,37.35,37.22,37.25,14600.0,37.3,37.35,37.22,37.25,14600.0
2009-08-28 10:20:00,37.3,37.35,37.24,37.34,24800.0,37.3,37.35,37.24,37.34,24800.0
2009-08-28 10:30:00,37.34,37.35,37.23,37.33,32300.0,37.34,37.35,37.23,37.33,32300.0
2009-08-28 10:40:00,37.34,37.34,37.26,37.34,15400.0,37.34,37.34,37.26,37.34,15400.0
2009-08-28 10:50:00,37.36,37.38,37.3,37.34,17400.0,37.36,37.38,37.3,37.34,17400.0
2009-08-28 11:00:00,37.35,37.4,37.32,37.39,18000.0,37.35,37.4,37.32,37.39,18000.0
2009-08-28 11:10:00,37.39,37.42,37.28,37.3,35800.0,37.39,37.42,37.28,37.3,35800.0
2009-08-28 11:20:00,37.3,37.37,37.29,37.36,12200.0,37.3,37.37,37.29,37.36,12200.0
2009-08-28 11:30:00,37.35,37.4,37.3,37.35,13200.0,37.35,37.4,37.3,37.35,13200.0
2009-08-28 11:40:00,37.34,37.42,37.34,37.42,12800.0,37.34,37.42,37.34,37.42,12800.0
2009-08-28 11:50:00,37.42,37.42,37.31,37.34,11900.0,37.42,37.42,37.31,37.34,11900.0
2009-08-28 12:00:00,37.33,37.39,37.29,37.29,12600.0,37.33,37.39,37.29,37.29,12600.0
2009-08-28 12:10:00,37.28,37.3,37.02,37.02,18000.0,37.28,37.3,37.02,37.02,18000.0
2009-08-28 12:20:00,37.03,37.03,36.87,36.89,24000.0,37.03,37.03,36.87,36.89,24000.0
2009-08-28 12:30:00,36.89,36.93,36.84,36.93,13700.0,36.89,36.93,36.84,36.93,13700.0
2009-08-28 12:40:00,36.93,36.94,36.89,36.92,3900.0,36.93,36.94,36.89,36.92,3900.0
2009-08-28 12:50:00,36.91,36.95,36.86,36.86,10700.0,36.91,36.95,36.86,36.86,10700.0
2009-08-28 13:00:00,36.87,37.09,36.87,37.09,8400.0,36.87,37.09,36.87,37.09,8400.0
2009-08-28 13:10:00,37.09,37.16,37.0,37.04,12800.0,37.09,37.16,37.0,37.04,12800.0
2009-08-28 13:20:00,37.06,37.17,37.06,37.07,5500.0,37.06,37.17,37.06,37.07,5500.0
2009-08-28 13:30:00,37.08,37.12,37.06,37.1,5100.0,37.08,37.12,37.06,37.1,5100.0
2009-08-28 13:40:00,37.1,37.15,37.06,37.11,9700.0,37.1,37.15,37.06,37.11,9700.0
2009-08-28 13:50:00,37.12,37.12,37.05,37.08,7400.0,37.12,37.12,37.05,37.08,7400.0
2009-08-28 14:00:00,37.06,37.13,37.0,37.13,16900.0,37.06,37.13,37.0,37.13,16900.0
2009-08-28 14:10:00,37.12,37.19,37.12,37.17,7200.0,37.12,37.19,37.12,37.17,7200.0
2009-08-28 14:20:00,37.17,37.17,37.06,37.09,10800.0,37.17,37.17,37.06,37.09,10800.0
2009-08-28 14:30:00,37.09,37.13,37.06,37.08,11800.0,37.09,37.13,37.06,37.08,11800.0
2009-08-28 14:40:00,37.07,37.15,37.07,37.15,8000.0,37.07,37.15,37.07,37.15,8000.0
2009-08-28 14:50:00,37.15,37.2,37.15,37.2,17500.0,37.15,37.2,37.15,37.2,17500.0
2009-08-28 15:00:00,37.2,37.23,37.17,37.17,12300.0,37.2,37.23,37.17,37.17,12300.0
2009-08-28 15:10:00,37.17,37.3,37.17,37.3,16600.0,37.17,37.3,37.17,37.3,16600.0
2009-08-28 15:20:00,37.31,37.35,37.28,37.32,14700.0,37.31,37.35,37.28,37.32,14700.0
2009-08-28 15:30:00,37.33,37.36,37.16,37.16,23300.0,37.33,37.36,37.16,37.16,23300.0
2009-08-28 15:40:00,37.19,37.23,37.06,37.18,27100.0,37.19,37.23,37.06,37.18,27100.0
2009-08-28 15:50:00,37.18,37.33,37.17,37.33,92300.0,37.18,37.33,37.17,37.33,92300.0
2009-08-31 09:30:00,36.94,37.25,36.75,37.11,36800.0,36.94,37.25,36.75,37.11,36800.0
2009-08-31 09:40:00,37.1,37.25,37.01,37.06,20100.0,37.1,37.25,37.01,37.06,20100.0
2009-08-31 09:50:00,37.02,37.02,36.72,36.82,47200.0,37.02,37.02,36.72,36.82,47200.0
2009-08-31 10:00:00,36.82,36.85,36.71,36.76,19800.0,36.82,36.85,36.71,36.76,19800.0
2009-08-31 10:10:00,36.76,36.79,36.52,36.53,21800.0,36.76,36.79,36.52,36.53,21800.0
2009-08-31 10:20:00,36.54,36.65,36.48,36.58,20500.0,36.54,36.65,36.48,36.58,20500.0
2009-08-31 10:30:00,36.57,36.71,36.49,36.71,17000.0,36.57,36.71,36.49,36.71,17000.0
2009-08-31 10:40:00,36.71,36.79,36.68,36.75,18400.0,36.71,36.79,36.68,36.75,18400.0
2009-08-31 10:50:00,36.74,36.92,36.74,36.9,24100.0,36.74,36.92,36.74,36.9,24100.0
2009-08-31 11:00:00,36.91,37.01,36.89,37.01,20000.0,36.91,37.01,36.89,37.01,20000.0
2009-08-31 11:10:00,37.03,37.04,36.87,36.88,12800.0,37.03,37.04,36.87,36.88,12800.0
2009-08-31 11:20:00,36.89,36.92,36.81,36.87,12300.0,36.89,36.92,36.81,36.87,12300.0
2009-08-31 11:30:00,36.87,36.99,36.86,36.99,15500.0,36.87,36.99,36.86,36.99,15500.0
2009-08-31 11:40:00,36.99,37.05,36.96,36.97,18500.0,36.99,37.05,36.96,36.97,18500.0
2009-08-31 11:50:00,36.96,37.02,36.96,37.02,5500.0,36.96,37.02,36.96,37.02,5500.0
2009-08-31 12:00:00,37.02,37.07,36.97,36.99,17800.0,37.02,37.07,36.97,36.99,17800.0
2009-08-31 12:10:00,37.0,37.08,37.0,37.08,5600.0,37.0,37.08,37.0,37.08,5600.0
2009-08-31 12:20:00,37.07,37.12,37.07,37.12,26700.0,37.07,37.12,37.07,37.12,26700.0
2009-08-31 12:30:00,37.11,37.16,37.1,37.11,19000.0,37.11,37.16,37.1,37.11,19000.0
2009-08-31 12:40:00,37.11,37.17,37.1,37.16,16200.0,37.11,37.17,37.1,37.16,16200.0
2009-08-31 12:50:00,37.16,37.18,37.15,37.17,12200.0,37.16,37.18,37.15,37.17,12200.0
2009-08-31 13:00:00,37.16,37.18,37.13,37.18,18400.0,37.16,37.18,37.13,37.18,18400.0
2009-08-31 13:10:00,37.18,37.2,37.13,37.16,40600.0,37.18,37.2,37.13,37.16,40600.0
2009-08-31 13:20:00,37.16,37.16,37.09,37.1,12100.0,37.16,37.16,37.09,37.1,12100.0
2009-08-31 13:30:00,37.1,37.16,37.1,37.11,17600.0,37.1,37.16,37.1,37.11,17600.0
2009-08-31 13:40:00,37.11,37.18,37.08,37.15,27200.0,37.11,37.18,37.08,37.15,27200.0
2009-08-31 13:50:00,37.15,37.23,37.1,37.2,14600.0,37.15,37.23,37.1,37.2,14600.0
2009-08-31 14:00:00,37.2,37.2,37.15,37.2,15500.0,37.2,37.2,37.15,37.2,15500.0
2009-08-31 14:10:00,37.2,37.2,37.15,37.17,9500.0,37.2,37.2,37.15,37.17,9500.0
2009-08-31 14:20:00,37.17,37.2,37.15,37.2,21000.0,37.17,37.2,37.15,37.2,21000.0
2009-08-31 14:30:00,37.19,37.25,37.17,37.23,20800.0,37.19,37.25,37.17,37.23,20800.0
2009-08-31 14:40:00,37.23,37.3,37.2,37.26,29300.0,37.23,37.3,37.2,37.26,29300.0
2009-08-31 14:50:00,37.26,37.32,37.23,37.27,24200.0,37.26,37.32,37.23,37.27,24200.0
2009-08-31 15:00:00,37.26,37.26,37.21,37.23,30900.0,37.26,37.26,37.21,37.23,30900.0
2009-08-31 15:10:00,37.23,37.23,37.17,37.17,86500.0,37.23,37.23,37.17,37.17,86500.0
2009-08-31 15:20:00,37.18,37.25,37.09,37.19,59200.0,37.18,37.25,37.09,37.19,59200.0
2009-08-31 15:30:00,37.19,37.37,37.18,37.35,65300.0,37.19,37.37,37.18,37.35,65300.0
2009-08-31 15:40:00,37.34,37.44,37.28,37.39,101000.0,37.34,37.44,37.28,37.39,101000.0
2009-08-31 15:50:00,37.38,37.45,37.34,37.4,150400.0,37.38,37.45,37.34,37.4,150400.0
2009-09-01 09:30:00,37.39,37.39,37.02,37.23,35500.0,37.39,37.39,37.02,37.23,35500.0
2009-09-01 09:40:00,37.24,37.9,37.23,37.9,25000.0,37.24,37.9,37.23,37.9,25000.0
2009-09-01 09:50:00,37.9,38.25,37.89,38.02,47100.0,37.9,38.25,37.89,38.02,47100.0
2009-09-01 10:00:00,38.06,38.09,37.93,38.01,83800.0,38.06,38.09,37.93,38.01,83800.0
2009-09-01 10:10:00,38.0,38.03,37.82,37.83,21500.0,38.0,38.03,37.82,37.83,21500.0
2009-09-01 10:20:00,37.84,37.88,37.71,37.83,21900.0,37.84,37.88,37.71,37.83,21900.0
2009-09-01 10:30:00,37.84,37.84,37.73,37.83,56400.0,37.84,37.84,37.73,37.83,56400.0
2009-09-01 10:40:00,37.82,37.82,37.55,37.56,57700.0,37.82,37.82,37.55,37.56,57700.0
2009-09-01 10:50:00,37.56,37.61,37.51,37.56,10500.0,37.56,37.61,37.51,37.56,10500.0
2009-09-01 11:00:00,37.52,37.54,37.47,37.5,19200.0,37.52,37.54,37.47,37.5,19200.0
2009-09-01 11:10:00,37.5,37.51,37.31,37.33,57000.0,37.5,37.51,37.31,37.33,57000.0
2009-09-01 11:20:00,37.34,37.39,36.81,36.83,98300.0,37.34,37.39,36.81,36.83,98300.0
2009-09-01 11:30:00,36.85,36.87,36.67,36.72,47700.0,36.85,36.87,36.67,36.72,47700.0
2009-09-01 11:40:00,36.72,36.84,36.68,36.72,48200.0,36.72,36.84,36.68,36.72,48200.0
2009-09-01 11:50:00,36.74,36.84,36.7,36.74,25000.0,36.74,36.84,36.7,36.74,25000.0
2009-09-01 12:00:00,36.74,36.81,36.69,36.81,28700.0,36.74,36.81,36.69,36.81,28700.0
2009-09-01 12:10:00,36.83,36.84,36.57,36.59,17800.0,36.83,36.84,36.57,36.59,17800.0
2009-09-01 12:20:00,36.58,36.8,36.58,36.79,36500.0,36.58,36.8,36.58,36.79,36500.0
2009-09-01 12:30:00,36.75,36.77,36.71,36.71,24800.0,36.75,36.77,36.71,36.71,24800.0
2009-09-01 12:40:00,36.72,36.73,36.63,36.69,13500.0,36.72,36.73,36.63,36.69,13500.0
2009-09-01 12:50:00,36.7,36.83,36.67,36.73,15600.0,36.7,36.83,36.67,36.73,15600.0
2009-09-01 13:00:00,36.73,36.83,36.67,36.72,31300.0,36.73,36.83,36.67,36.72,31300.0
2009-09-01 13:10:00,36.72,36.76,36.64,36.65,26000.0,36.72,36.76,36.64,36.65,26000.0
2009-09-01 13:20:00,36.65,36.88,36.65,36.84,34700.0,36.65,36.88,36.65,36.84,34700.0
2009-09-01 13:30:00,36.82,36.92,36.79,36.86,30300.0,36.82,36.92,36.79,36.86,30300.0
2009-09-01 13:40:00,36.87,36.92,36.81,36.81,17300.0,36.87,36.92,36.81,36.81,17300.0
2009-09-01 13:50:00,36.8,36.83,36.74,36.82,10800.0,36.8,36.83,36.74,36.82,10800.0
2009-09-01 14:00:00,36.82,36.87,36.8,36.87,17200.0,36.82,36.87,36.8,36.87,17200.0
2009-09-01 14:10:00,36.91,36.92,36.71,36.75,21500.0,36.91,36.92,36.71,36.75,21500.0
2009-09-01 14:20:00,36.75,36.82,36.74,36.82,19500.0,36.75,36.82,36.74,36.82,19500.0
2009-09-01 14:30:00,36.81,36.86,36.78,36.81,21100.0,36.81,36.86,36.78,36.81,21100.0
2009-09-01 14:40:00,36.81,36.84,36.79,36.81,23000.0,36.81,36.84,36.79,36.81,23000.0
2009-09-01 14:50:00,36.81,36.91,36.81,36.85,12800.0,36.81,36.91,36.81,36.85,12800.0
2009-09-01 15:00:00,36.85,36.93,36.84,36.89,17500.0,36.85,36.93,36.84,36.89,17500.0
2009-09-01 15:10:00,36.88,36.92,36.84,36.85,21700.0,36.88,36.92,36.84,36.85,21700.0
2009-09-01 15:20:00,36.86,36.87,36.72,36.74,35700.0,36.86,36.87,36.72,36.74,35700.0
2009-09-01 15:30:00,36.74,36.86,36.74,36.84,50300.0,36.74,36.86,36.74,36.84,50300.0
2009-09-01 15:40:00,36.84,36.84,36.62,36.67,61400.0,36.84,36.84,36.62,36.67,61400.0
2009-09-01 15:50:00,36.69,36.95,36.65,36.83,168900.0,36.69,36.95,36.65,36.83,168900.0
2009-09-02 09:30:00,36.86,37.0,36.67,36.74,32600.0,36.86,37.0,36.67,36.74,32600.0
2009-09-02 09:40:00,36.71,36.92,36.56,36.56,29200.0,36.71,36.92,36.56,36.56,29200.0
2009-09-02 09:50:00,36.56,36.62,36.49,36.51,23700.0,36.56,36.62,36.49,36.51,23700.0
2009-09-02 10:00:00,36.51,36.51,36.29,36.37,41400.0,36.51,36.51,36.29,36.37,41400.0
2009-09-02 10:10:00,36.38,36.41,36.28,36.36,15300.0,36.38,36.41,36.28,36.36,15300.0
2009-09-02 10:20:00,36.37,36.43,36.3,36.34,15700.0,36.37,36.43,36.3,36.34,15700.0
2009-09-02 10:30:00,36.35,36.38,36.27,36.38,15200.0,36.35,36.38,36.27,36.38,15200.0
2009-09-02 10:40:00,36.39,36.54,36.33,36.49,41500.0,36.39,36.54,36.33,36.49,41500.0
2009-09-02 10:50:00,36.49,36.52,36.43,36.52,42400.0,36.49,36.52,36.43,36.52,42400.0
2009-09-02 11:00:00,36.51,36.51,36.37,36.37,71700.0,36.51,36.51,36.37,36.37,71700.0
2009-09-02 11:10:00,36.39,36.4,36.32,36.33,19500.0,36.39,36.4,36.32,36.33,19500.0
2009-09-02 11:20:00,36.31,36.39,36.3,36.38,35000.0,36.31,36.39,36.3,36.38,35000.0
2009-09-02 11:30:00,36.37,36.43,36.32,36.39,29200.0,36.37,36.43,36.32,36.39,29200.0
2009-09-02 11:40:00,36.39,36.39,36.32,36.35,30100.0,36.39,36.39,36.32,36.35,30100.0
2009-09-02 11:50:00,36.36,36.43,36.32,36.36,24000.0,36.36,36.43,36.32,36.36,24000.0
2009-09-02 12:00:00,36.37,36.37,36.28,36.31,29000.0,36.37,36.37,36.28,36.31,29000.0
2009-09-02 12:10:00,36.32,36.38,36.32,36.33,15100.0,36.32,36.38,36.32,36.33,15100.0
2009-09-02 12:20:00,36.35,36.41,36.33,36.35,22800.0,36.35,36.41,36.33,36.35,22800.0
2009-09-02 12:30:00,36.38,36.41,36.32,36.35,23700.0,36.38,36.41,36.32,36.35,23700.0
2009-09-02 12:40:00,36.36,36.41,36.33,36.36,25300.0,36.36,36.41,36.33,36.36,25300.0
2009-09-02 12:50:00,36.37,36.38,36.22,36.26,19100.0,36.37,36.38,36.22,36.26,19100.0
2009-09-02 13:00:00,36.26,36.26,36.13,36.15,21300.0,36.26,36.26,36.13,36.15,21300.0
2009-09-02 13:10:00,36.15,36.21,36.13,36.19,22300.0,36.15,36.21,36.13,36.19,22300.0
2009-09-02 13:20:00,36.19,36.23,36.17,36.17,21300.0,36.19,36.23,36.17,36.17,21300.0
2009-09-02 13:30:00,36.16,36.18,36.11,36.11,22200.0,36.16,36.18,36.11,36.11,22200.0
2009-09-02 13:40:00,36.11,36.12,36.07,36.07,19700.0,36.11,36.12,36.07,36.07,19700.0
2009-09-02 13:50:00,36.08,36.08,35.95,36.0,46000.0,36.08,36.08,35.95,36.0,46000.0
2009-09-02 14:00:00,35.98,35.99,35.9,35.92,16500.0,35.98,35.99,35.9,35.92,16500.0
2009-09-02 14:10:00,35.94,36.04,35.93,36.04,20800.0,35.94,36.04,35.93,36.04,20800.0
2009-09-02 14:20:00,36.04,36.13,36.03,36.11,15400.0,36.04,36.13,36.03,36.11,15400.0
2009-09-02 14:30:00,36.13,36.22,36.13,36.16,54700.0,36.13,36.22,36.13,36.16,54700.0
2009-09-02 14:40:00,36.16,36.17,36.1,36.13,35800.0,36.16,36.17,36.1,36.13,35800.0
2009-09-02 14:50:00,36.14,36.14,36.05,36.06,26200.0,36.14,36.14,36.05,36.06,26200.0
2009-09-02 15:00:00,36.07,36.08,36.04,36.04,36900.0,36.07,36.08,36.04,36.04,36900.0
2009-09-02 15:10:00,36.05,36.05,35.99,36.0,50700.0,36.05,36.05,35.99,36.0,50700.0
2009-09-02 15:20:00,36.0,36.03,35.97,35.97,45200.0,36.0,36.03,35.97,35.97,45200.0
2009-09-02 15:30:00,35.97,36.03,35.97,36.03,46400.0,35.97,36.03,35.97,36.03,46400.0
2009-09-02 15:40:00,36.02,36.03,35.92,35.95,40400.0,36.02,36.03,35.92,35.95,40400.0
2009-09-02 15:50:00,35.94,35.99,35.79,35.85,162500.0,35.94,35.99,35.79,35.85,162500.0
2009-09-03 09:30:00,36.07,36.07,35.75,35.78,43900.0,36.07,36.07,35.75,35.78,43900.0
2009-09-03 09:40:00,35.76,35.96,35.75,35.84,45100.0,35.76,35.96,35.75,35.84,45100.0
2009-09-03 09:50:00,35.84,35.85,35.42,35.62,49800.0,35.84,35.85,35.42,35.62,49800.0
2009-09-03 10:00:00,35.62,35.67,35.39,35.49,30100.0,35.62,35.67,35.39,35.49,30100.0
2009-09-03 10:10:00,35.51,35.53,35.41,35.41,38500.0,35.51,35.53,35.41,35.41,38500.0
2009-09-03 10:20:00,35.41,35.55,35.33,35.43,31200.0,35.41,35.55,35.33,35.43,31200.0
2009-09-03 10:30:00,35.4,35.45,35.35,35.42,21000.0,35.4,35.45,35.35,35.42,21000.0
2009-09-03 10:40:00,35.45,35.63,35.44,35.63,59600.0,35.45,35.63,35.44,35.63,59600.0
2009-09-03 10:50:00,35.64,35.72,35.61,35.68,39800.0,35.64,35.72,35.61,35.68,39800.0
2009-09-03 11:00:00,35.67,35.7,35.53,35.53,44900.0,35.67,35.7,35.53,35.53,44900.0
2009-09-03 11:10:00,35.54,35.6,35.54,35.57,19600.0,35.54,35.6,35.54,35.57,19600.0
2009-09-03 11:20:00,35.58,35.62,35.5,35.55,33400.0,35.58,35.62,35.5,35.55,33400.0
2009-09-03 11:30:00,35.54,35.63,35.54,35.54,17500.0,35.54,35.63,35.54,35.54,17500.0
2009-09-03 11:40:00,35.51,35.55,35.49,35.5,37000.0,35.51,35.55,35.49,35.5,37000.0
2009-09-03 11:50:00,35.49,35.52,35.46,35.51,11800.0,35.49,35.52,35.46,35.51,11800.0
2009-09-03 12:00:00,35.52,35.6,35.51,35.59,13600.0,35.52,35.6,35.51,35.59,13600.0
2009-09-03 12:10:00,35.6,35.62,35.54,35.59,16600.0,35.6,35.62,35.54,35.59,16600.0
2009-09-03 12:20:00,35.6,35.61,35.58,35.59,3000.0,35.6,35.61,35.58,35.59,3000.0
2009-09-03 12:30:00,35.59,35.6,35.48,35.5,9300.0,35.59,35.6,35.48,35.5,9300.0
2009-09-03 12:40:00,35.49,35.5,35.48,35.49,8000.0,35.49,35.5,35.48,35.49,8000.0
2009-09-03 12:50:00,35.5,35.51,35.46,35.51,13400.0,35.5,35.51,35.46,35.51,13400.0
2009-09-03 13:00:00,35.52,35.53,35.47,35.51,11700.0,35.52,35.53,35.47,35.51,11700.0
2009-09-03 13:10:00,35.52,35.56,35.52,35.55,18400.0,35.52,35.56,35.52,35.55,18400.0
2009-09-03 13:20:00,35.55,35.64,35.54,35.63,12100.0,35.55,35.64,35.54,35.63,12100.0
2009-09-03 13:30:00,35.62,35.65,35.59,35.62,7500.0,35.62,35.65,35.59,35.62,7500.0
2009-09-03 13:40:00,35.62,35.62,35.55,35.56,7700.0,35.62,35.62,35.55,35.56,7700.0
2009-09-03 13:50:00,35.57,35.57,35.51,35.52,7900.0,35.57,35.57,35.51,35.52,7900.0
2009-09-03 14:00:00,35.52,35.55,35.48,35.48,8100.0,35.52,35.55,35.48,35.48,8100.0
2009-09-03 14:10:00,35.46,35.46,35.4,35.42,7500.0,35.46,35.46,35.4,35.42,7500.0
2009-09-03 14:20:00,35.42,35.44,35.37,35.43,16600.0,35.42,35.44,35.37,35.43,16600.0
2009-09-03 14:30:00,35.42,35.42,35.37,35.38,18200.0,35.42,35.42,35.37,35.38,18200.0
2009-09-03 14:40:00,35.38,35.43,35.33,35.4,26700.0,35.38,35.43,35.33,35.4,26700.0
2009-09-03 14:50:00,35.4,35.43,35.38,35.4,11500.0,35.4,35.43,35.38,35.4,11500.0
2009-09-03 15:00:00,35.41,35.47,35.37,35.46,17900.0,35.41,35.47,35.37,35.46,17900.0
2009-09-03 15:10:00,35.46,35.5,35.42,35.5,11800.0,35.46,35.5,35.42,35.5,11800.0
2009-09-03 15:20:00,35.5,35.57,35.48,35.55,21600.0,35.5,35.57,35.48,35.55,21600.0
2009-09-03 15:30:00,35.55,35.67,35.55,35.66,31100.0,35.55,35.67,35.55,35.66,31100.0
2009-09-03 15:40:00,35.67,35.71,35.61,35.69,33700.0,35.67,35.71,35.61,35.69,33700.0
2009-09-03 15:50:00,35.68,35.97,35.68,35.95,169900.0,35.68,35.97,35.68,35.95,169900.0
2009-09-04 09:30:00,36.08,36.23,35.88,35.97,45800.0,36.08,36.23,35.88,35.97,45800.0
2009-09-04 09:40:00,35.97,36.26,35.93,36.01,17000.0,35.97,36.26,35.93,36.01,17000.0
2009-09-04 09:50:00,36.0,36.09,35.88,35.93,17100.0,36.0,36.09,35.88,35.93,17100.0
2009-09-04 10:00:00,35.91,35.93,35.76,35.78,10900.0,35.91,35.93,35.76,35.78,10900.0
2009-09-04 10:10:00,35.76,35.79,35.68,35.73,17100.0,35.76,35.79,35.68,35.73,17100.0
2009-09-04 10:20:00,35.74,35.75,35.66,35.67,20600.0,35.74,35.75,35.66,35.67,20600.0
2009-09-04 10:30:00,35.7,35.82,35.68,35.82,18300.0,35.7,35.82,35.68,35.82,18300.0
2009-09-04 10:40:00,35.81,35.86,35.78,35.78,14500.0,35.81,35.86,35.78,35.78,14500.0
2009-09-04 10:50:00,35.79,35.85,35.79,35.83,17700.0,35.79,35.85,35.79,35.83,17700.0
2009-09-04 11:00:00,35.81,35.83,35.76,35.79,17500.0,35.81,35.83,35.76,35.79,17500.0
2009-09-04 11:10:00,35.79,35.8,35.75,35.77,6100.0,35.79,35.8,35.75,35.77,6100.0
2009-09-04 11:20:00,35.8,35.81,35.7,35.72,22700.0,35.8,35.81,35.7,35.72,22700.0
2009-09-04 11:30:00,35.73,35.91,35.67,35.91,51000.0,35.73,35.91,35.67,35.91,51000.0
2009-09-04 11:40:00,35.91,35.94,35.87,35.92,40400.0,35.91,35.94,35.87,35.92,40400.0
2009-09-04 11:50:00,35.93,36.06,35.89,36.06,10500.0,35.93,36.06,35.89,36.06,10500.0
2009-09-04 12:00:00,36.04,36.31,36.0,36.3,73200.0,36.04,36.31,36.0,36.3,73200.0
2009-09-04 12:10:00,36.3,36.5,36.3,36.43,14900.0,36.3,36.5,36.3,36.43,14900.0
2009-09-04 12:20:00,36.44,36.54,36.44,36.54,13800.0,36.44,36.54,36.44,36.54,13800.0
2009-09-04 12:30:00,36.55,36.58,36.4,36.44,19800.0,36.55,36.58,36.4,36.44,19800.0
2009-09-04 12:40:00,36.4,36.42,36.39,36.41,2200.0,36.4,36.42,36.39,36.41,2200.0
2009-09-04 12:50:00,36.41,36.49,36.41,36.49,7200.0,36.41,36.49,36.41,36.49,7200.0
2009-09-04 13:00:00,36.49,36.5,36.46,36.49,6700.0,36.49,36.5,36.46,36.49,6700.0
2009-09-04 13:10:00,36.48,36.51,36.48,36.5,23100.0,36.48,36.51,36.48,36.5,23100.0
2009-09-04 13:20:00,36.5,36.56,36.48,36.49,31800.0,36.5,36.56,36.48,36.49,31800.0
2009-09-04 13:30:00,36.5,36.51,36.45,36.49,10200.0,36.5,36.51,36.45,36.49,10200.0
2009-09-04 13:40:00,36.47,36.47,36.36,36.38,9200.0,36.47,36.47,36.36,36.38,9200.0
2009-09-04 13:50:00,36.38,36.39,36.34,36.35,7100.0,36.38,36.39,36.34,36.35,7100.0
2009-09-04 14:00:00,36.36,36.46,36.35,36.38,8600.0,36.36,36.46,36.35,36.38,8600.0
2009-09-04 14:10:00,36.38,36.41,36.32,36.33,5200.0,36.38,36.41,36.32,36.33,5200.0
2009-09-04 14:20:00,36.36,36.4,36.34,36.34,5900.0,36.36,36.4,36.34,36.34,5900.0
2009-09-04 14:30:00,36.33,36.33,36.28,36.31,16200.0,36.33,36.33,36.28,36.31,16200.0
2009-09-04 14:40:00,36.33,36.42,36.3,36.39,5500.0,36.33,36.42,36.3,36.39,5500.0
2009-09-04 14:50:00,36.4,36.44,36.38,36.43,5400.0,36.4,36.44,36.38,36.43,5400.0
2009-09-04 15:00:00,36.41,36.41,36.28,36.28,41800.0,36.41,36.41,36.28,36.28,41800.0
2009-09-04 15:10:00,36.28,36.35,36.28,36.35,6500.0,36.28,36.35,36.28,36.35,6500.0
2009-09-04 15:20:00,36.33,36.4,36.33,36.36,8400.0,36.33,36.4,36.33,36.36,8400.0
2009-09-04 15:30:00,36.37,36.41,36.33,36.37,10400.0,36.37,36.41,36.33,36.37,10400.0
2009-09-04 15:40:00,36.39,36.48,36.39,36.46,26900.0,36.39,36.48,36.39,36.46,26900.0
2009-09-04 15:50:00,36.46,36.51,36.33,36.33,164600.0,36.46,36.51,36.33,36.33,164600.0
2009-09-08 09:30:00,36.35,36.81,36.09,36.09,71800.0,36.35,36.81,36.09,36.09,71800.0
2009-09-08 09:40:00,36.13,36.25,35.87,35.95,27100.0,36.13,36.25,35.87,35.95,27100.0
2009-09-08 09:50:00,35.99,36.06,35.88,36.04,28800.0,35.99,36.06,35.88,36.04,28800.0
2009-09-08 10:00:00,36.01,36.13,36.0,36.1,16600.0,36.01,36.13,36.0,36.1,16600.0
2009-09-08 10:10:00,36.1,36.23,36.1,36.2,15700.0,36.1,36.23,36.1,36.2,15700.0
2009-09-08 10:20:00,36.19,36.27,36.15,36.15,11900.0,36.19,36.27,36.15,36.15,11900.0
2009-09-08 10:30:00,36.17,36.3,36.17,36.29,6600.0,36.17,36.3,36.17,36.29,6600.0
2009-09-08 10:40:00,36.29,36.31,36.19,36.25,14900.0,36.29,36.31,36.19,36.25,14900.0
2009-09-08 10:50:00,36.24,36.41,36.21,36.4,15200.0,36.24,36.41,36.21,36.4,15200.0
2009-09-08 11:00:00,36.4,36.41,36.22,36.22,9200.0,36.4,36.41,36.22,36.22,9200.0
2009-09-08 11:10:00,36.22,36.28,36.22,36.23,9400.0,36.22,36.28,36.22,36.23,9400.0
2009-09-08 11:20:00,36.23,36.34,36.22,36.28,8400.0,36.23,36.34,36.22,36.28,8400.0
2009-09-08 11:30:00,36.3,36.33,36.29,36.29,6900.0,36.3,36.33,36.29,36.29,6900.0
2009-09-08 11:40:00,36.31,36.33,36.11,36.15,20600.0,36.31,36.33,36.11,36.15,20600.0
2009-09-08 11:50:00,36.15,36.15,36.0,36.09,10800.0,36.15,36.15,36.0,36.09,10800.0
2009-09-08 12:00:00,36.09,36.1,36.01,36.07,8600.0,36.09,36.1,36.01,36.07,8600.0
2009-09-08 12:10:00,36.09,36.23,36.07,36.23,14400.0,36.09,36.23,36.07,36.23,14400.0
2009-09-08 12:20:00,36.22,36.27,36.22,36.26,15900.0,36.22,36.27,36.22,36.26,15900.0
2009-09-08 12:30:00,36.25,36.27,36.25,36.26,15700.0,36.25,36.27,36.25,36.26,15700.0
2009-09-08 12:40:00,36.26,36.27,36.26,36.27,5200.0,36.26,36.27,36.26,36.27,5200.0
2009-09-08 12:50:00,36.27,36.32,36.27,36.31,6500.0,36.27,36.32,36.27,36.31,6500.0
2009-09-08 13:00:00,36.32,36.33,36.3,36.31,7000.0,36.32,36.33,36.3,36.31,7000.0
2009-09-08 13:10:00,36.3,36.35,36.29,36.35,32200.0,36.3,36.35,36.29,36.35,32200.0
2009-09-08 13:20:00,36.35,36.38,36.32,36.32,9300.0,36.35,36.38,36.32,36.32,9300.0
2009-09-08 13:30:00,36.32,36.32,36.23,36.25,3900.0,36.32,36.32,36.23,36.25,3900.0
2009-09-08 13:40:00,36.25,36.29,36.25,36.26,11300.0,36.25,36.29,36.25,36.26,11300.0
2009-09-08 13:50:00,36.25,36.32,36.25,36.3,15300.0,36.25,36.32,36.25,36.3,15300.0
2009-09-08 14:00:00,36.3,36.33,36.28,36.32,17100.0,36.3,36.33,36.28,36.32,17100.0
2009-09-08 14:10:00,36.33,36.38,36.32,36.37,20400.0,36.33,36.38,36.32,36.37,20400.0
2009-09-08 14:20:00,36.39,36.47,36.37,36.43,16700.0,36.39,36.47,36.37,36.43,16700.0
2009-09-08 14:30:00,36.44,36.49,36.42,36.48,15400.0,36.44,36.49,36.42,36.48,15400.0
2009-09-08 14:40:00,36.49,36.53,36.47,36.53,25900.0,36.49,36.53,36.47,36.53,25900.0
2009-09-08 14:50:00,36.53,36.55,36.5,36.52,20200.0,36.53,36.55,36.5,36.52,20200.0
2009-09-08 15:00:00,36.51,36.52,36.48,36.49,32200.0,36.51,36.52,36.48,36.49,32200.0
2009-09-08 15:10:00,36.5,36.52,36.48,36.51,23100.0,36.5,36.52,36.48,36.51,23100.0
2009-09-08 15:20:00,36.53,36.55,36.49,36.54,14700.0,36.53,36.55,36.49,36.54,14700.0
2009-09-08 15:30:00,36.55,36.59,36.54,36.59,22800.0,36.55,36.59,36.54,36.59,22800.0
2009-09-08 15:40:00,36.58,36.61,36.54,36.58,33900.0,36.58,36.61,36.54,36.58,33900.0
2009-09-08 15:50:00,36.58,36.7,36.58,36.7,114700.0,36.58,36.7,36.58,36.7,114700.0
2009-09-09 09:30:00,36.69,36.84,36.54,36.63,24700.0,36.69,36.84,36.54,36.63,24700.0
2009-09-09 09:40:00,36.63,36.75,36.63,36.68,8800.0,36.63,36.75,36.63,36.68,8800.0
2009-09-09 09:50:00,36.68,36.96,36.68,36.91,20600.0,36.68,36.96,36.68,36.91,20600.0
2009-09-09 10:00:00,36.92,37.0,36.85,36.94,30800.0,36.92,37.0,36.85,36.94,30800.0
2009-09-09 10:10:00,36.95,37.12,36.94,37.1,25800.0,36.95,37.12,36.94,37.1,25800.0
2009-09-09 10:20:00,37.1,37.13,37.01,37.08,36300.0,37.1,37.13,37.01,37.08,36300.0
2009-09-09 10:30:00,37.08,37.19,37.05,37.18,31300.0,37.08,37.19,37.05,37.18,31300.0
2009-09-09 10:40:00,37.17,37.17,37.0,37.0,18200.0,37.17,37.17,37.0,37.0,18200.0
2009-09-09 10:50:00,37.0,37.14,36.96,37.13,32500.0,37.0,37.14,36.96,37.13,32500.0
2009-09-09 11:00:00,37.11,37.14,37.07,37.08,6600.0,37.11,37.14,37.07,37.08,6600.0
2009-09-09 11:10:00,37.1,37.1,37.0,37.03,13400.0,37.1,37.1,37.0,37.03,13400.0
2009-09-09 11:20:00,37.03,37.09,37.03,37.04,19800.0,37.03,37.09,37.03,37.04,19800.0
2009-09-09 11:30:00,37.06,37.2,37.06,37.19,17000.0,37.06,37.2,37.06,37.19,17000.0
2009-09-09 11:40:00,37.18,37.26,37.14,37.25,23900.0,37.18,37.26,37.14,37.25,23900.0
2009-09-09 11:50:00,37.26,37.29,37.22,37.26,18500.0,37.26,37.29,37.22,37.26,18500.0
2009-09-09 12:00:00,37.26,37.31,37.25,37.28,26400.0,37.26,37.31,37.25,37.28,26400.0
2009-09-09 12:10:00,37.27,37.3,37.23,37.25,24600.0,37.27,37.3,37.23,37.25,24600.0
2009-09-09 12:20:00,37.25,37.27,37.22,37.24,42100.0,37.25,37.27,37.22,37.24,42100.0
2009-09-09 12:30:00,37.25,37.26,37.15,37.17,14200.0,37.25,37.26,37.15,37.17,14200.0
2009-09-09 12:40:00,37.17,37.17,37.03,37.08,26800.0,37.17,37.17,37.03,37.08,26800.0
2009-09-09 12:50:00,37.07,37.11,37.05,37.11,5600.0,37.07,37.11,37.05,37.11,5600.0
2009-09-09 13:00:00,37.14,37.14,37.06,37.1,16000.0,37.14,37.14,37.06,37.1,16000.0
2009-09-09 13:10:00,37.1,37.19,37.1,37.13,100000.0,37.1,37.19,37.1,37.13,100000.0
2009-09-09 13:20:00,37.13,37.14,37.03,37.04,50800.0,37.13,37.14,37.03,37.04,50800.0
2009-09-09 13:30:00,37.04,37.1,37.04,37.09,15600.0,37.04,37.1,37.04,37.09,15600.0
2009-09-09 13:40:00,37.09,37.12,37.04,37.1,9600.0,37.09,37.12,37.04,37.1,9600.0
2009-09-09 13:50:00,37.09,37.1,37.0,37.02,15900.0,37.09,37.1,37.0,37.02,15900.0
2009-09-09 14:00:00,37.02,37.06,36.95,36.97,12100.0,37.02,37.06,36.95,36.97,12100.0
2009-09-09 14:10:00,36.95,36.99,36.85,36.88,37600.0,36.95,36.99,36.85,36.88,37600.0
2009-09-09 14:20:00,36.87,36.94,36.83,36.83,39200.0,36.87,36.94,36.83,36.83,39200.0
2009-09-09 14:30:00,36.84,36.89,36.81,36.85,33700.0,36.84,36.89,36.81,36.85,33700.0
2009-09-09 14:40:00,36.85,36.88,36.8,36.8,46900.0,36.85,36.88,36.8,36.8,46900.0
2009-09-09 14:50:00,36.8,36.85,36.77,36.8,28600.0,36.8,36.85,36.77,36.8,28600.0
2009-09-09 15:00:00,36.78,36.84,36.77,36.81,29900.0,36.78,36.84,36.77,36.81,29900.0
2009-09-09 15:10:00,36.8,36.85,36.79,36.83,73300.0,36.8,36.85,36.79,36.83,73300.0
2009-09-09 15:20:00,36.83,36.87,36.77,36.82,92700.0,36.83,36.87,36.77,36.82,92700.0
2009-09-09 15:30:00,36.83,36.85,36.79,36.83,34400.0,36.83,36.85,36.79,36.83,34400.0
2009-09-09 15:40:00,36.84,36.89,36.8,36.84,77600.0,36.84,36.89,36.8,36.84,77600.0
2009-09-09 15:50:00,36.84,36.92,36.8,36.91,151300.0,36.84,36.92,36.8,36.91,151300.0
2009-09-10 09:30:00,36.9,37.07,36.42,36.42,39200.0,36.9,37.07,36.42,36.42,39200.0
2009-09-10 09:40:00,36.46,36.71,36.27,36.65,48000.0,36.46,36.71,36.27,36.65,48000.0
2009-09-10 09:50:00,36.65,36.73,36.42,36.44,40000.0,36.65,36.73,36.42,36.44,40000.0
2009-09-10 10:00:00,36.45,36.6,36.44,36.45,79200.0,36.45,36.6,36.44,36.45,79200.0
2009-09-10 10:10:00,36.42,36.55,36.21,36.23,74000.0,36.42,36.55,36.21,36.23,74000.0
2009-09-10 10:20:00,36.22,36.25,36.01,36.06,69500.0,36.22,36.25,36.01,36.06,69500.0
2009-09-10 10:30:00,36.06,36.17,36.01,36.13,84300.0,36.06,36.17,36.01,36.13,84300.0
2009-09-10 10:40:00,36.14,36.15,36.0,36.09,61500.0,36.14,36.15,36.0,36.09,61500.0
2009-09-10 10:50:00,36.08,36.09,35.91,35.95,31800.0,36.08,36.09,35.91,35.95,31800.0
2009-09-10 11:00:00,35.95,36.24,35.95,36.22,25900.0,35.95,36.24,35.95,36.22,25900.0
2009-09-10 11:10:00,36.22,36.24,36.01,36.04,42700.0,36.22,36.24,36.01,36.04,42700.0
2009-09-10 11:20:00,36.05,36.08,35.98,36.03,28200.0,36.05,36.08,35.98,36.03,28200.0
2009-09-10 11:30:00,36.03,36.09,36.01,36.08,45200.0,36.03,36.09,36.01,36.08,45200.0
2009-09-10 11:40:00,36.08,36.09,35.97,36.0,29600.0,36.08,36.09,35.97,36.0,29600.0
2009-09-10 11:50:00,35.99,36.02,35.93,36.01,11900.0,35.99,36.02,35.93,36.01,11900.0
2009-09-10 12:00:00,36.02,36.03,35.96,35.96,15900.0,36.02,36.03,35.96,35.96,15900.0
2009-09-10 12:10:00,35.96,35.96,35.88,35.88,12400.0,35.96,35.96,35.88,35.88,12400.0
2009-09-10 12:20:00,35.87,35.87,35.81,35.81,13900.0,35.87,35.87,35.81,35.81,13900.0
2009-09-10 12:30:00,35.82,35.93,35.81,35.91,14000.0,35.82,35.93,35.81,35.91,14000.0
2009-09-10 12:40:00,35.91,35.93,35.86,35.9,15500.0,35.91,35.93,35.86,35.9,15500.0
2009-09-10 12:50:00,35.9,36.06,35.89,36.06,20900.0,35.9,36.06,35.89,36.06,20900.0
2009-09-10 13:00:00,36.06,36.12,35.99,36.05,84400.0,36.06,36.12,35.99,36.05,84400.0
2009-09-10 13:10:00,36.04,36.06,35.93,35.93,63600.0,36.04,36.06,35.93,35.93,63600.0
2009-09-10 13:20:00,35.93,36.0,35.88,36.0,10900.0,35.93,36.0,35.88,36.0,10900.0
2009-09-10 13:30:00,36.0,36.02,35.94,35.99,19600.0,36.0,36.02,35.94,35.99,19600.0
2009-09-10 13:40:00,35.99,36.01,35.98,35.98,29000.0,35.99,36.01,35.98,35.98,29000.0
2009-09-10 13:50:00,35.99,36.04,35.97,36.02,31700.0,35.99,36.04,35.97,36.02,31700.0
2009-09-10 14:00:00,36.02,36.06,35.99,36.01,21700.0,36.02,36.06,35.99,36.01,21700.0
2009-09-10 14:10:00,36.05,36.06,35.97,35.98,18300.0,36.05,36.06,35.97,35.98,18300.0
2009-09-10 14:20:00,35.99,36.05,35.96,36.01,21600.0,35.99,36.05,35.96,36.01,21600.0
2009-09-10 14:30:00,35.99,36.03,35.95,35.95,19300.0,35.99,36.03,35.95,35.95,19300.0
2009-09-10 14:40:00,35.95,36.06,35.94,36.06,15200.0,35.95,36.06,35.94,36.06,15200.0
2009-09-10 14:50:00,36.06,36.06,35.98,35.99,28400.0,36.06,36.06,35.98,35.99,28400.0
2009-09-10 15:00:00,35.99,36.01,35.97,36.0,67200.0,35.99,36.01,35.97,36.0,67200.0
2009-09-10 15:10:00,36.0,36.0,35.9,35.97,41800.0,36.0,36.0,35.9,35.97,41800.0
2009-09-10 15:20:00,35.97,35.99,35.89,35.96,54300.0,35.97,35.99,35.89,35.96,54300.0
2009-09-10 15:30:00,35.96,36.0,35.95,36.0,82800.0,35.96,36.0,35.95,36.0,82800.0
2009-09-10 15:40:00,36.0,36.05,35.97,35.97,198800.0,36.0,36.05,35.97,35.97,198800.0
2009-09-10 15:50:00,35.98,36.04,35.93,36.04,251900.0,35.98,36.04,35.93,36.04,251900.0
2009-09-11 09:30:00,36.05,36.45,35.96,36.25,250600.0,36.05,36.45,35.96,36.25,250600.0
2009-09-11 09:40:00,36.25,36.32,36.06,36.27,28400.0,36.25,36.32,36.06,36.27,28400.0
2009-09-11 09:50:00,36.27,36.27,35.99,36.07,23100.0,36.27,36.27,35.99,36.07,23100.0
2009-09-11 10:00:00,36.04,36.09,35.95,36.03,34900.0,36.04,36.09,35.95,36.03,34900.0
2009-09-11 10:10:00,36.03,36.05,35.87,35.91,22900.0,36.03,36.05,35.87,35.91,22900.0
2009-09-11 10:20:00,35.93,36.02,35.92,36.02,13900.0,35.93,36.02,35.92,36.02,13900.0
2009-09-11 10:30:00,36.02,36.15,35.99,36.09,26800.0,36.02,36.15,35.99,36.09,26800.0
2009-09-11 10:40:00,36.1,36.12,36.0,36.03,44900.0,36.1,36.12,36.0,36.03,44900.0
2009-09-11 10:50:00,36.05,36.11,36.01,36.08,20800.0,36.05,36.11,36.01,36.08,20800.0
2009-09-11 11:00:00,36.09,36.13,36.04,36.11,17400.0,36.09,36.13,36.04,36.11,17400.0
2009-09-11 11:10:00,36.11,36.17,36.11,36.11,20600.0,36.11,36.17,36.11,36.11,20600.0
2009-09-11 11:20:00,36.1,36.13,36.09,36.09,24400.0,36.1,36.13,36.09,36.09,24400.0
2009-09-11 11:30:00,36.1,36.14,36.05,36.1,34700.0,36.1,36.14,36.05,36.1,34700.0
2009-09-11 11:40:00,36.1,36.13,36.04,36.04,18900.0,36.1,36.13,36.04,36.04,18900.0
2009-09-11 11:50:00,36.04,36.12,36.03,36.1,12600.0,36.04,36.12,36.03,36.1,12600.0
2009-09-11 12:00:00,36.1,36.13,36.06,36.08,12600.0,36.1,36.13,36.06,36.08,12600.0
2009-09-11 12:10:00,36.08,36.1,35.99,36.0,26400.0,36.08,36.1,35.99,36.0,26400.0
2009-09-11 12:20:00,36.0,36.01,35.86,35.93,21300.0,36.0,36.01,35.86,35.93,21300.0
2009-09-11 12:30:00,35.92,35.92,35.75,35.8,23700.0,35.92,35.92,35.75,35.8,23700.0
2009-09-11 12:40:00,35.79,35.91,35.77,35.9,30700.0,35.79,35.91,35.77,35.9,30700.0
2009-09-11 12:50:00,35.91,35.91,35.84,35.85,21600.0,35.91,35.91,35.84,35.85,21600.0
2009-09-11 13:00:00,35.87,35.9,35.79,35.81,11600.0,35.87,35.9,35.79,35.81,11600.0
2009-09-11 13:10:00,35.8,35.86,35.78,35.83,26600.0,35.8,35.86,35.78,35.83,26600.0
2009-09-11 13:20:00,35.83,35.86,35.81,35.85,16600.0,35.83,35.86,35.81,35.85,16600.0
2009-09-11 13:30:00,35.85,35.88,35.79,35.82,18700.0,35.85,35.88,35.79,35.82,18700.0
2009-09-11 13:40:00,35.82,35.83,35.76,35.77,20800.0,35.82,35.83,35.76,35.77,20800.0
2009-09-11 13:50:00,35.77,35.82,35.68,35.69,24400.0,35.77,35.82,35.68,35.69,24400.0
2009-09-11 14:00:00,35.68,35.8,35.68,35.8,20600.0,35.68,35.8,35.68,35.8,20600.0
2009-09-11 14:10:00,35.79,35.84,35.78,35.79,9500.0,35.79,35.84,35.78,35.79,9500.0
2009-09-11 14:20:00,35.79,35.81,35.73,35.74,21200.0,35.79,35.81,35.73,35.74,21200.0
2009-09-11 14:30:00,35.76,35.79,35.69,35.7,50200.0,35.76,35.79,35.69,35.7,50200.0
2009-09-11 14:40:00,35.69,35.71,35.62,35.69,32800.0,35.69,35.71,35.62,35.69,32800.0
2009-09-11 14:50:00,35.71,35.74,35.66,35.67,33700.0,35.71,35.74,35.66,35.67,33700.0
2009-09-11 15:00:00,35.67,35.76,35.67,35.7,44000.0,35.67,35.76,35.67,35.7,44000.0
2009-09-11 15:10:00,35.7,35.79,35.7,35.79,16500.0,35.7,35.79,35.7,35.79,16500.0
2009-09-11 15:20:00,35.79,35.84,35.76,35.83,24300.0,35.79,35.84,35.76,35.83,24300.0
2009-09-11 15:30:00,35.82,35.84,35.77,35.79,33200.0,35.82,35.84,35.77,35.79,33200.0
2009-09-11 15:40:00,35.78,35.82,35.72,35.78,57100.0,35.78,35.82,35.72,35.78,57100.0
2009-09-11 15:50:00,35.78,35.93,35.78,35.93,200300.0,35.78,35.93,35.78,35.93,200300.0
2009-09-14 09:30:00,35.76,36.24,35.75,36.12,36700.0,35.76,36.24,35.75,36.12,36700.0
2009-09-14 09:40:00,36.19,36.22,35.98,36.02,23100.0,36.19,36.22,35.98,36.02,23100.0
2009-09-14 09:50:00,36.02,36.34,36.01,36.34,9600.0,36.02,36.34,36.01,36.34,9600.0
2009-09-14 10:00:00,36.34,36.34,36.21,36.3,21900.0,36.34,36.34,36.21,36.3,21900.0
2009-09-14 10:10:00,36.29,36.35,36.23,36.35,13700.0,36.29,36.35,36.23,36.35,13700.0
2009-09-14 10:20:00,36.35,36.41,36.33,36.33,11400.0,36.35,36.41,36.33,36.33,11400.0
2009-09-14 10:30:00,36.32,36.4,36.29,36.34,9000.0,36.32,36.4,36.29,36.34,9000.0
2009-09-14 10:40:00,36.35,36.37,36.29,36.35,17800.0,36.35,36.37,36.29,36.35,17800.0
2009-09-14 10:50:00,36.35,36.37,36.26,36.36,6800.0,36.35,36.37,36.26,36.36,6800.0
2009-09-14 11:00:00,36.36,36.4,36.33,36.4,6000.0,36.36,36.4,36.33,36.4,6000.0
2009-09-14 11:10:00,36.41,36.5,36.39,36.49,13100.0,36.41,36.5,36.39,36.49,13100.0
2009-09-14 11:20:00,36.48,36.51,36.44,36.5,11600.0,36.48,36.51,36.44,36.5,11600.0
2009-09-14 11:30:00,36.51,36.52,36.48,36.48,13400.0,36.51,36.52,36.48,36.48,13400.0
2009-09-14 11:40:00,36.45,36.45,36.28,36.32,7400.0,36.45,36.45,36.28,36.32,7400.0
2009-09-14 11:50:00,36.3,36.33,36.26,36.33,9700.0,36.3,36.33,36.26,36.33,9700.0
2009-09-14 12:00:00,36.33,36.37,36.32,36.32,14200.0,36.33,36.37,36.32,36.32,14200.0
2009-09-14 12:10:00,36.33,36.36,36.32,36.33,9000.0,36.33,36.36,36.32,36.33,9000.0
2009-09-14 12:20:00,36.34,36.48,36.33,36.47,30000.0,36.34,36.48,36.33,36.47,30000.0
2009-09-14 12:30:00,36.47,36.51,36.46,36.47,17000.0,36.47,36.51,36.46,36.47,17000.0
2009-09-14 12:40:00,36.48,36.53,36.47,36.51,13600.0,36.48,36.53,36.47,36.51,13600.0
2009-09-14 12:50:00,36.51,36.52,36.43,36.46,9700.0,36.51,36.52,36.43,36.46,9700.0
2009-09-14 13:00:00,36.46,36.49,36.37,36.49,16300.0,36.46,36.49,36.37,36.49,16300.0
2009-09-14 13:10:00,36.5,36.5,36.46,36.47,13100.0,36.5,36.5,36.46,36.47,13100.0
2009-09-14 13:20:00,36.47,36.52,36.47,36.52,7600.0,36.47,36.52,36.47,36.52,7600.0
2009-09-14 13:30:00,36.52,36.67,36.52,36.66,17900.0,36.52,36.67,36.52,36.66,17900.0
2009-09-14 13:40:00,36.66,36.66,36.59,36.61,7900.0,36.66,36.66,36.59,36.61,7900.0
2009-09-14 13:50:00,36.61,36.66,36.59,36.63,8300.0,36.61,36.66,36.59,36.63,8300.0
2009-09-14 14:00:00,36.63,36.64,36.59,36.6,8900.0,36.63,36.64,36.59,36.6,8900.0
2009-09-14 14:10:00,36.59,36.66,36.56,36.66,16800.0,36.59,36.66,36.56,36.66,16800.0
2009-09-14 14:20:00,36.66,36.82,36.65,36.82,21800.0,36.66,36.82,36.65,36.82,21800.0
2009-09-14 14:30:00,36.82,36.91,36.81,36.91,49100.0,36.82,36.91,36.81,36.91,49100.0
2009-09-14 14:40:00,36.9,36.91,36.84,36.84,32100.0,36.9,36.91,36.84,36.84,32100.0
2009-09-14 14:50:00,36.84,36.87,36.77,36.8,18700.0,36.84,36.87,36.77,36.8,18700.0
2009-09-14 15:00:00,36.8,36.81,36.74,36.74,17700.0,36.8,36.81,36.74,36.74,17700.0
2009-09-14 15:10:00,36.75,36.77,36.73,36.75,29000.0,36.75,36.77,36.73,36.75,29000.0
2009-09-14 15:20:00,36.75,36.75,36.69,36.69,22100.0,36.75,36.75,36.69,36.69,22100.0
2009-09-14 15:30:00,36.69,36.72,36.69,36.72,24000.0,36.69,36.72,36.69,36.72,24000.0
2009-09-14 15:40:00,36.71,36.81,36.71,36.78,47000.0,36.71,36.81,36.71,36.78,47000.0
2009-09-14 15:50:00,36.78,36.9,36.78,36.9,120300.0,36.78,36.9,36.78,36.9,120300.0
2009-09-15 09:30:00,36.81,36.81,36.28,36.59,38300.0,36.81,36.81,36.28,36.59,38300.0
2009-09-15 09:40:00,36.61,36.79,36.58,36.67,15400.0,36.61,36.79,36.58,36.67,15400.0
2009-09-15 09:50:00,36.69,36.81,36.61,36.63,23300.0,36.69,36.81,36.61,36.63,23300.0
2009-09-15 10:00:00,36.61,36.64,36.54,36.61,34300.0,36.61,36.64,36.54,36.61,34300.0
2009-09-15 10:10:00,36.61,36.68,36.53,36.53,19900.0,36.61,36.68,36.53,36.53,19900.0
2009-09-15 10:20:00,36.53,36.7,36.53,36.67,17900.0,36.53,36.7,36.53,36.67,17900.0
2009-09-15 10:30:00,36.67,36.72,36.54,36.72,22800.0,36.67,36.72,36.54,36.72,22800.0
2009-09-15 10:40:00,36.72,36.84,36.72,36.8,8800.0,36.72,36.84,36.72,36.8,8800.0
2009-09-15 10:50:00,36.8,36.81,36.67,36.78,14300.0,36.8,36.81,36.67,36.78,14300.0
2009-09-15 11:00:00,36.78,36.8,36.65,36.66,22300.0,36.78,36.8,36.65,36.66,22300.0
2009-09-15 11:10:00,36.65,36.67,36.56,36.59,12700.0,36.65,36.67,36.56,36.59,12700.0
2009-09-15 11:20:00,36.6,36.7,36.59,36.69,16100.0,36.6,36.7,36.59,36.69,16100.0
2009-09-15 11:30:00,36.69,36.8,36.68,36.78,16900.0,36.69,36.8,36.68,36.78,16900.0
2009-09-15 11:40:00,36.8,36.82,36.78,36.8,15900.0,36.8,36.82,36.78,36.8,15900.0
2009-09-15 11:50:00,36.8,36.88,36.8,36.85,15600.0,36.8,36.88,36.8,36.85,15600.0
2009-09-15 12:00:00,36.85,36.87,36.75,36.79,15400.0,36.85,36.87,36.75,36.79,15400.0
2009-09-15 12:10:00,36.8,36.85,36.78,36.78,8900.0,36.8,36.85,36.78,36.78,8900.0
2009-09-15 12:20:00,36.79,36.86,36.78,36.78,6900.0,36.79,36.86,36.78,36.78,6900.0
2009-09-15 12:30:00,36.78,36.86,36.77,36.84,6600.0,36.78,36.86,36.77,36.84,6600.0
2009-09-15 12:40:00,36.85,36.85,36.78,36.79,7100.0,36.85,36.85,36.78,36.79,7100.0
2009-09-15 12:50:00,36.79,36.86,36.79,36.83,17500.0,36.79,36.86,36.79,36.83,17500.0
2009-09-15 13:00:00,36.85,36.86,36.83,36.85,12100.0,36.85,36.86,36.83,36.85,12100.0
2009-09-15 13:10:00,36.86,36.94,36.85,36.87,17900.0,36.86,36.94,36.85,36.87,17900.0
2009-09-15 13:20:00,36.89,36.98,36.87,36.97,20700.0,36.89,36.98,36.87,36.97,20700.0
2009-09-15 13:30:00,36.97,37.06,36.96,37.06,16500.0,36.97,37.06,36.96,37.06,16500.0
2009-09-15 13:40:00,37.06,37.08,37.04,37.08,16100.0,37.06,37.08,37.04,37.08,16100.0
2009-09-15 13:50:00,37.07,37.08,37.0,37.0,18800.0,37.07,37.08,37.0,37.0,18800.0
2009-09-15 14:00:00,37.0,37.01,36.84,36.88,28400.0,37.0,37.01,36.84,36.88,28400.0
2009-09-15 14:10:00,36.87,36.96,36.87,36.95,12200.0,36.87,36.96,36.87,36.95,12200.0
2009-09-15 14:20:00,36.95,37.03,36.95,37.02,31400.0,36.95,37.03,36.95,37.02,31400.0
2009-09-15 14:30:00,37.01,37.03,36.97,36.98,21200.0,37.01,37.03,36.97,36.98,21200.0
2009-09-15 14:40:00,36.98,36.99,36.92,36.94,10700.0,36.98,36.99,36.92,36.94,10700.0
2009-09-15 14:50:00,36.94,37.01,36.93,36.96,15300.0,36.94,37.01,36.93,36.96,15300.0
2009-09-15 15:00:00,36.95,36.96,36.89,36.91,17000.0,36.95,36.96,36.89,36.91,17000.0
2009-09-15 15:10:00,36.92,36.95,36.9,36.92,24100.0,36.92,36.95,36.9,36.92,24100.0
2009-09-15 15:20:00,36.93,37.03,36.89,36.99,42100.0,36.93,37.03,36.89,36.99,42100.0
2009-09-15 15:30:00,36.99,37.01,36.96,36.99,22000.0,36.99,37.01,36.96,36.99,22000.0
2009-09-15 15:40:00,36.99,37.0,36.91,36.93,54700.0,36.99,37.0,36.91,36.93,54700.0
2009-09-15 15:50:00,36.93,36.98,36.91,36.97,141400.0,36.93,36.98,36.91,36.97,141400.0
2009-09-16 09:30:00,36.91,37.0,36.75,36.87,30000.0,36.91,37.0,36.75,36.87,30000.0
2009-09-16 09:40:00,36.91,36.95,36.7,36.75,14600.0,36.91,36.95,36.7,36.75,14600.0
2009-09-16 09:50:00,36.77,36.9,36.64,36.85,24700.0,36.77,36.9,36.64,36.85,24700.0
2009-09-16 10:00:00,36.84,36.86,36.74,36.74,8100.0,36.84,36.86,36.74,36.74,8100.0
2009-09-16 10:10:00,36.74,36.82,36.74,36.78,13800.0,36.74,36.82,36.74,36.78,13800.0
2009-09-16 10:20:00,36.79,36.87,36.6,36.61,31000.0,36.79,36.87,36.6,36.61,31000.0
2009-09-16 10:30:00,36.63,36.63,36.44,36.5,18700.0,36.63,36.63,36.44,36.5,18700.0
2009-09-16 10:40:00,36.52,36.58,36.5,36.53,23400.0,36.52,36.58,36.5,36.53,23400.0
2009-09-16 10:50:00,36.51,36.59,36.51,36.56,8200.0,36.51,36.59,36.51,36.56,8200.0
2009-09-16 11:00:00,36.56,36.62,36.54,36.61,12500.0,36.56,36.62,36.54,36.61,12500.0
2009-09-16 11:10:00,36.61,36.66,36.59,36.61,40800.0,36.61,36.66,36.59,36.61,40800.0
2009-09-16 11:20:00,36.6,36.65,36.55,36.61,57000.0,36.6,36.65,36.55,36.61,57000.0
2009-09-16 11:30:00,36.6,36.69,36.59,36.61,73100.0,36.6,36.69,36.59,36.61,73100.0
2009-09-16 11:40:00,36.61,36.66,36.5,36.59,26000.0,36.61,36.66,36.5,36.59,26000.0
2009-09-16 11:50:00,36.57,36.77,36.57,36.74,35200.0,36.57,36.77,36.57,36.74,35200.0
2009-09-16 12:00:00,36.74,36.92,36.7,36.86,25600.0,36.74,36.92,36.7,36.86,25600.0
2009-09-16 12:10:00,36.86,36.95,36.83,36.95,74500.0,36.86,36.95,36.83,36.95,74500.0
2009-09-16 12:20:00,36.96,36.96,36.81,36.84,29100.0,36.96,36.96,36.81,36.84,29100.0
2009-09-16 12:30:00,36.85,36.92,36.83,36.89,15500.0,36.85,36.92,36.83,36.89,15500.0
2009-09-16 12:40:00,36.9,36.95,36.87,36.87,15500.0,36.9,36.95,36.87,36.87,15500.0
2009-09-16 12:50:00,36.87,36.9,36.76,36.78,22900.0,36.87,36.9,36.76,36.78,22900.0
2009-09-16 13:00:00,36.78,36.87,36.78,36.8,18200.0,36.78,36.87,36.78,36.8,18200.0
2009-09-16 13:10:00,36.81,36.88,36.8,36.86,21300.0,36.81,36.88,36.8,36.86,21300.0
2009-09-16 13:20:00,36.86,36.96,36.82,36.87,40300.0,36.86,36.96,36.82,36.87,40300.0
2009-09-16 13:30:00,36.86,36.94,36.86,36.89,27200.0,36.86,36.94,36.86,36.89,27200.0
2009-09-16 13:40:00,36.88,36.93,36.87,36.87,9200.0,36.88,36.93,36.87,36.87,9200.0
2009-09-16 13:50:00,36.9,36.96,36.88,36.95,27300.0,36.9,36.96,36.88,36.95,27300.0
2009-09-16 14:00:00,36.91,36.94,36.88,36.93,21900.0,36.91,36.94,36.88,36.93,21900.0
2009-09-16 14:10:00,36.94,36.97,36.9,36.92,12400.0,36.94,36.97,36.9,36.92,12400.0
2009-09-16 14:20:00,36.91,36.95,36.85,36.95,19000.0,36.91,36.95,36.85,36.95,19000.0
2009-09-16 14:30:00,36.95,37.0,36.95,36.98,27200.0,36.95,37.0,36.95,36.98,27200.0
2009-09-16 14:40:00,36.98,37.02,36.97,37.0,28800.0,36.98,37.02,36.97,37.0,28800.0
2009-09-16 14:50:00,37.01,37.04,36.97,36.97,27200.0,37.01,37.04,36.97,36.97,27200.0
2009-09-16 15:00:00,36.97,37.07,36.97,37.0,71200.0,36.97,37.07,36.97,37.0,71200.0
2009-09-16 15:10:00,37.0,37.07,36.99,37.04,57300.0,37.0,37.07,36.99,37.04,57300.0
2009-09-16 15:20:00,37.05,37.12,37.0,37.05,35600.0,37.05,37.12,37.0,37.05,35600.0
2009-09-16 15:30:00,37.06,37.12,37.03,37.06,42100.0,37.06,37.12,37.03,37.06,42100.0
2009-09-16 15:40:00,37.07,37.12,37.02,37.09,48900.0,37.07,37.12,37.02,37.09,48900.0
2009-09-16 15:50:00,37.09,37.21,37.05,37.21,170800.0,37.09,37.21,37.05,37.21,170800.0
2009-09-17 09:30:00,37.23,37.96,37.14,37.87,111200.0,37.23,37.96,37.14,37.87,111200.0
2009-09-17 09:40:00,37.86,37.96,37.71,37.72,71700.0,37.86,37.96,37.71,37.72,71700.0
2009-09-17 09:50:00,37.73,37.94,37.73,37.85,67000.0,37.73,37.94,37.73,37.85,67000.0
2009-09-17 10:00:00,37.83,37.94,37.7,37.83,69500.0,37.83,37.94,37.7,37.83,69500.0
2009-09-17 10:10:00,37.85,38.09,37.82,37.96,54500.0,37.85,38.09,37.82,37.96,54500.0
2009-09-17 10:20:00,37.95,38.12,37.93,37.98,50500.0,37.95,38.12,37.93,37.98,50500.0
2009-09-17 10:30:00,37.99,38.09,37.98,37.99,56000.0,37.99,38.09,37.98,37.99,56000.0
2009-09-17 10:40:00,37.98,38.03,37.84,37.92,36500.0,37.98,38.03,37.84,37.92,36500.0
2009-09-17 10:50:00,37.91,38.13,37.9,38.12,47100.0,37.91,38.13,37.9,38.12,47100.0
2009-09-17 11:00:00,38.13,38.19,38.04,38.19,45600.0,38.13,38.19,38.04,38.19,45600.0
2009-09-17 11:10:00,38.17,38.24,38.11,38.24,23900.0,38.17,38.24,38.11,38.24,23900.0
2009-09-17 11:20:00,38.23,38.5,38.22,38.39,74600.0,38.23,38.5,38.22,38.39,74600.0
2009-09-17 11:30:00,38.4,38.5,38.39,38.46,31500.0,38.4,38.5,38.39,38.46,31500.0
2009-09-17 11:40:00,38.46,38.47,38.32,38.42,30000.0,38.46,38.47,38.32,38.42,30000.0
2009-09-17 11:50:00,38.42,38.44,38.29,38.36,18100.0,38.42,38.44,38.29,38.36,18100.0
2009-09-17 12:00:00,38.36,38.38,38.29,38.38,22700.0,38.36,38.38,38.29,38.38,22700.0
2009-09-17 12:10:00,38.37,38.4,38.21,38.25,43600.0,38.37,38.4,38.21,38.25,43600.0
2009-09-17 12:20:00,38.22,38.32,38.22,38.24,15500.0,38.22,38.32,38.22,38.24,15500.0
2009-09-17 12:30:00,38.24,38.24,38.16,38.21,17500.0,38.24,38.24,38.16,38.21,17500.0
2009-09-17 12:40:00,38.2,38.2,38.08,38.18,39900.0,38.2,38.2,38.08,38.18,39900.0
2009-09-17 12:50:00,38.17,38.25,38.14,38.15,67100.0,38.17,38.25,38.14,38.15,67100.0
2009-09-17 13:00:00,38.15,38.21,38.11,38.19,33100.0,38.15,38.21,38.11,38.19,33100.0
2009-09-17 13:10:00,38.19,38.19,38.04,38.04,20800.0,38.19,38.19,38.04,38.04,20800.0
2009-09-17 13:20:00,38.04,38.09,37.96,38.04,21400.0,38.04,38.09,37.96,38.04,21400.0
2009-09-17 13:30:00,38.03,38.03,37.96,38.0,16300.0,38.03,38.03,37.96,38.0,16300.0
2009-09-17 13:40:00,38.02,38.09,37.96,37.98,33500.0,38.02,38.09,37.96,37.98,33500.0
2009-09-17 13:50:00,37.99,38.0,37.96,37.99,28900.0,37.99,38.0,37.96,37.99,28900.0
2009-09-17 14:00:00,37.99,38.0,37.92,37.96,23200.0,37.99,38.0,37.92,37.96,23200.0
2009-09-17 14:10:00,37.96,38.0,37.96,37.97,20100.0,37.96,38.0,37.96,37.97,20100.0
2009-09-17 14:20:00,37.96,37.99,37.86,37.88,23000.0,37.96,37.99,37.86,37.88,23000.0
2009-09-17 14:30:00,37.9,37.9,37.8,37.81,42100.0,37.9,37.9,37.8,37.81,42100.0
2009-09-17 14:40:00,37.81,37.93,37.79,37.93,24600.0,37.81,37.93,37.79,37.93,24600.0
2009-09-17 14:50:00,37.93,38.03,37.93,37.98,21000.0,37.93,38.03,37.93,37.98,21000.0
2009-09-17 15:00:00,37.97,38.0,37.92,37.96,23200.0,37.97,38.0,37.92,37.96,23200.0
2009-09-17 15:10:00,37.95,38.01,37.93,38.0,32300.0,37.95,38.01,37.93,38.0,32300.0
2009-09-17 15:20:00,38.0,38.13,37.99,38.0,52700.0,38.0,38.13,37.99,38.0,52700.0
2009-09-17 15:30:00,38.01,38.02,37.97,38.0,30600.0,38.01,38.02,37.97,38.0,30600.0
2009-09-17 15:40:00,38.0,38.03,37.91,37.91,74800.0,38.0,38.03,37.91,37.91,74800.0
2009-09-17 15:50:00,37.91,38.03,37.85,37.96,182600.0,37.91,38.03,37.85,37.96,182600.0
2009-09-18 09:30:00,37.89,38.19,37.51,37.52,467400.0,37.89,38.19,37.51,37.52,467400.0
2009-09-18 09:40:00,37.52,37.67,37.46,37.63,15000.0,37.52,37.67,37.46,37.63,15000.0
2009-09-18 09:50:00,37.63,37.66,37.49,37.58,26500.0,37.63,37.66,37.49,37.58,26500.0
2009-09-18 10:00:00,37.59,37.65,37.49,37.54,41000.0,37.59,37.65,37.49,37.54,41000.0
2009-09-18 10:10:00,37.53,37.53,37.37,37.4,29300.0,37.53,37.53,37.37,37.4,29300.0
2009-09-18 10:20:00,37.41,37.47,37.25,37.29,30500.0,37.41,37.47,37.25,37.29,30500.0
2009-09-18 10:30:00,37.29,37.45,37.27,37.27,34300.0,37.29,37.45,37.27,37.27,34300.0
2009-09-18 10:40:00,37.29,37.37,37.27,37.33,17900.0,37.29,37.37,37.27,37.33,17900.0
2009-09-18 10:50:00,37.33,37.36,37.26,37.3,18100.0,37.33,37.36,37.26,37.3,18100.0
2009-09-18 11:00:00,37.32,37.36,37.28,37.33,26400.0,37.32,37.36,37.28,37.33,26400.0
2009-09-18 11:10:00,37.34,37.53,37.31,37.52,29900.0,37.34,37.53,37.31,37.52,29900.0
2009-09-18 11:20:00,37.53,37.61,37.53,37.61,8200.0,37.53,37.61,37.53,37.61,8200.0
2009-09-18 11:30:00,37.61,37.61,37.5,37.5,6400.0,37.61,37.61,37.5,37.5,6400.0
2009-09-18 11:40:00,37.51,37.57,37.5,37.54,38600.0,37.51,37.57,37.5,37.54,38600.0
2009-09-18 11:50:00,37.54,37.63,37.53,37.54,13400.0,37.54,37.63,37.53,37.54,13400.0
2009-09-18 12:00:00,37.53,37.53,37.43,37.51,20000.0,37.53,37.53,37.43,37.51,20000.0
2009-09-18 12:10:00,37.51,37.57,37.5,37.51,16000.0,37.51,37.57,37.5,37.51,16000.0
2009-09-18 12:20:00,37.51,37.58,37.47,37.47,25200.0,37.51,37.58,37.47,37.47,25200.0
2009-09-18 12:30:00,37.48,37.53,37.46,37.52,8100.0,37.48,37.53,37.46,37.52,8100.0
2009-09-18 12:40:00,37.53,37.64,37.53,37.62,17100.0,37.53,37.64,37.53,37.62,17100.0
2009-09-18 12:50:00,37.63,37.72,37.59,37.72,7200.0,37.63,37.72,37.59,37.72,7200.0
2009-09-18 13:00:00,37.71,37.74,37.68,37.7,7800.0,37.71,37.74,37.68,37.7,7800.0
2009-09-18 13:10:00,37.7,37.71,37.6,37.63,15900.0,37.7,37.71,37.6,37.63,15900.0
2009-09-18 13:20:00,37.63,37.68,37.61,37.68,6100.0,37.63,37.68,37.61,37.68,6100.0
2009-09-18 13:30:00,37.68,37.73,37.67,37.69,15500.0,37.68,37.73,37.67,37.69,15500.0
2009-09-18 13:40:00,37.69,37.81,37.68,37.81,8600.0,37.69,37.81,37.68,37.81,8600.0
2009-09-18 13:50:00,37.81,37.85,37.8,37.82,10200.0,37.81,37.85,37.8,37.82,10200.0
2009-09-18 14:00:00,37.82,37.83,37.76,37.81,16900.0,37.82,37.83,37.76,37.81,16900.0
2009-09-18 14:10:00,37.81,37.81,37.73,37.73,8900.0,37.81,37.81,37.73,37.73,8900.0
2009-09-18 14:20:00,37.74,37.74,37.64,37.64,13800.0,37.74,37.74,37.64,37.64,13800.0
2009-09-18 14:30:00,37.62,37.64,37.54,37.58,20700.0,37.62,37.64,37.54,37.58,20700.0
2009-09-18 14:40:00,37.58,37.63,37.55,37.61,27100.0,37.58,37.63,37.55,37.61,27100.0
2009-09-18 14:50:00,37.61,37.62,37.55,37.55,15900.0,37.61,37.62,37.55,37.55,15900.0
2009-09-18 15:00:00,37.56,37.58,37.53,37.54,22700.0,37.56,37.58,37.53,37.54,22700.0
2009-09-18 15:10:00,37.53,37.63,37.53,37.6,19300.0,37.53,37.63,37.53,37.6,19300.0
2009-09-18 15:20:00,37.61,37.61,37.53,37.57,19200.0,37.61,37.61,37.53,37.57,19200.0
2009-09-18 15:30:00,37.56,37.59,37.55,37.55,38300.0,37.56,37.59,37.55,37.55,38300.0
2009-09-18 15:40:00,37.58,37.62,37.54,37.59,51600.0,37.58,37.62,37.54,37.59,51600.0
2009-09-18 15:50:00,37.58,37.58,37.44,37.55,216000.0,37.58,37.58,37.44,37.55,216000.0
2009-09-21 09:30:00,37.45,37.65,37.27,37.56,33100.0,37.45,37.65,37.27,37.56,33100.0
2009-09-21 09:40:00,37.56,37.75,37.54,37.73,56100.0,37.56,37.75,37.54,37.73,56100.0
2009-09-21 09:50:00,37.73,37.74,37.61,37.63,35800.0,37.73,37.74,37.61,37.63,35800.0
2009-09-21 10:00:00,37.6,37.72,37.57,37.63,47100.0,37.6,37.72,37.57,37.63,47100.0
2009-09-21 10:10:00,37.64,37.66,37.58,37.63,46900.0,37.64,37.66,37.58,37.63,46900.0
2009-09-21 10:20:00,37.64,37.78,37.64,37.76,16100.0,37.64,37.78,37.64,37.76,16100.0
2009-09-21 10:30:00,37.78,37.9,37.78,37.88,15600.0,37.78,37.9,37.78,37.88,15600.0
2009-09-21 10:40:00,37.88,37.88,37.74,37.83,107600.0,37.88,37.88,37.74,37.83,107600.0
2009-09-21 10:50:00,37.82,37.85,37.76,37.79,27500.0,37.82,37.85,37.76,37.79,27500.0
2009-09-21 11:00:00,37.8,37.8,37.71,37.79,39300.0,37.8,37.8,37.71,37.79,39300.0
2009-09-21 11:10:00,37.79,37.84,37.75,37.8,16600.0,37.79,37.84,37.75,37.8,16600.0
2009-09-21 11:20:00,37.8,37.83,37.73,37.77,18200.0,37.8,37.83,37.73,37.77,18200.0
2009-09-21 11:30:00,37.8,37.84,37.74,37.79,21800.0,37.8,37.84,37.74,37.79,21800.0
2009-09-21 11:40:00,37.79,37.83,37.74,37.81,10800.0,37.79,37.83,37.74,37.81,10800.0
2009-09-21 11:50:00,37.81,37.81,37.78,37.79,35300.0,37.81,37.81,37.78,37.79,35300.0
2009-09-21 12:00:00,37.81,37.81,37.72,37.76,29800.0,37.81,37.81,37.72,37.76,29800.0
2009-09-21 12:10:00,37.77,37.83,37.75,37.75,11500.0,37.77,37.83,37.75,37.75,11500.0
2009-09-21 12:20:00,37.75,37.75,37.74,37.74,45500.0,37.75,37.75,37.74,37.74,45500.0
2009-09-21 12:30:00,37.74,37.85,37.74,37.85,8400.0,37.74,37.85,37.74,37.85,8400.0
2009-09-21 12:40:00,37.85,37.85,37.76,37.77,15900.0,37.85,37.85,37.76,37.77,15900.0
2009-09-21 12:50:00,37.79,37.82,37.78,37.82,6500.0,37.79,37.82,37.78,37.82,6500.0
2009-09-21 13:00:00,37.82,37.84,37.8,37.8,6900.0,37.82,37.84,37.8,37.8,6900.0
2009-09-21 13:10:00,37.8,37.81,37.79,37.8,3200.0,37.8,37.81,37.79,37.8,3200.0
2009-09-21 13:20:00,37.81,37.89,37.8,37.89,11900.0,37.81,37.89,37.8,37.89,11900.0
2009-09-21 13:30:00,37.89,37.96,37.88,37.96,14000.0,37.89,37.96,37.88,37.96,14000.0
2009-09-21 13:40:00,37.96,38.0,37.96,38.0,15500.0,37.96,38.0,37.96,38.0,15500.0
2009-09-21 13:50:00,38.0,38.0,37.97,37.98,9400.0,38.0,38.0,37.97,37.98,9400.0
2009-09-21 14:00:00,37.98,38.05,37.98,37.99,22100.0,37.98,38.05,37.98,37.99,22100.0
2009-09-21 14:10:00,37.99,38.0,37.96,37.99,8600.0,37.99,38.0,37.96,37.99,8600.0
2009-09-21 14:20:00,38.0,38.0,37.98,37.99,6100.0,38.0,38.0,37.98,37.99,6100.0
2009-09-21 14:30:00,37.99,38.0,37.95,37.96,13900.0,37.99,38.0,37.95,37.96,13900.0
2009-09-21 14:40:00,37.95,38.05,37.93,38.05,21500.0,37.95,38.05,37.93,38.05,21500.0
2009-09-21 14:50:00,38.07,38.11,38.05,38.1,9300.0,38.07,38.11,38.05,38.1,9300.0
2009-09-21 15:00:00,38.09,38.16,38.05,38.15,23000.0,38.09,38.16,38.05,38.15,23000.0
2009-09-21 15:10:00,38.15,38.21,38.12,38.2,31300.0,38.15,38.21,38.12,38.2,31300.0
2009-09-21 15:20:00,38.18,38.18,38.05,38.1,53600.0,38.18,38.18,38.05,38.1,53600.0
2009-09-21 15:30:00,38.1,38.13,38.02,38.03,28800.0,38.1,38.13,38.02,38.03,28800.0
2009-09-21 15:40:00,38.03,38.05,38.0,38.03,37300.0,38.03,38.05,38.0,38.03,37300.0
2009-09-21 15:50:00,38.03,38.1,37.96,38.1,76800.0,38.03,38.1,37.96,38.1,76800.0
2009-09-22 09:30:00,38.17,38.17,37.44,37.87,40700.0,38.17,38.17,37.44,37.87,40700.0
2009-09-22 09:40:00,37.87,37.98,37.76,37.96,57300.0,37.87,37.98,37.76,37.96,57300.0
2009-09-22 09:50:00,37.94,37.94,37.62,37.89,58900.0,37.94,37.94,37.62,37.89,58900.0
2009-09-22 10:00:00,37.87,37.87,37.63,37.67,43500.0,37.87,37.87,37.63,37.67,43500.0
2009-09-22 10:10:00,37.7,37.87,37.67,37.84,75400.0,37.7,37.87,37.67,37.84,75400.0
2009-09-22 10:20:00,37.83,38.02,37.77,37.88,39900.0,37.83,38.02,37.77,37.88,39900.0
2009-09-22 10:30:00,37.88,37.89,37.66,37.79,23800.0,37.88,37.89,37.66,37.79,23800.0
2009-09-22 10:40:00,37.81,37.93,37.79,37.79,19800.0,37.81,37.93,37.79,37.79,19800.0
2009-09-22 10:50:00,37.78,37.78,37.6,37.6,8800.0,37.78,37.78,37.6,37.6,8800.0
2009-09-22 11:00:00,37.6,37.71,37.55,37.59,29600.0,37.6,37.71,37.55,37.59,29600.0
2009-09-22 11:10:00,37.6,37.63,37.51,37.54,43900.0,37.6,37.63,37.51,37.54,43900.0
2009-09-22 11:20:00,37.53,37.56,37.36,37.37,31900.0,37.53,37.56,37.36,37.37,31900.0
2009-09-22 11:30:00,37.38,37.4,37.21,37.26,22700.0,37.38,37.4,37.21,37.26,22700.0
2009-09-22 11:40:00,37.25,37.34,37.23,37.28,24500.0,37.25,37.34,37.23,37.28,24500.0
2009-09-22 11:50:00,37.28,37.29,37.19,37.24,25000.0,37.28,37.29,37.19,37.24,25000.0
2009-09-22 12:00:00,37.24,37.36,37.24,37.32,14400.0,37.24,37.36,37.24,37.32,14400.0
2009-09-22 12:10:00,37.32,37.38,37.26,37.28,18300.0,37.32,37.38,37.26,37.28,18300.0
2009-09-22 12:20:00,37.28,37.31,37.27,37.31,19700.0,37.28,37.31,37.27,37.31,19700.0
2009-09-22 12:30:00,37.31,37.31,37.13,37.13,25300.0,37.31,37.31,37.13,37.13,25300.0
2009-09-22 12:40:00,37.13,37.14,37.04,37.06,25700.0,37.13,37.14,37.04,37.06,25700.0
2009-09-22 12:50:00,37.07,37.14,36.97,37.05,25700.0,37.07,37.14,36.97,37.05,25700.0
2009-09-22 13:00:00,37.07,37.19,37.06,37.14,12900.0,37.07,37.19,37.06,37.14,12900.0
2009-09-22 13:10:00,37.15,37.15,37.06,37.1,37000.0,37.15,37.15,37.06,37.1,37000.0
2009-09-22 13:20:00,37.1,37.11,37.0,37.01,23500.0,37.1,37.11,37.0,37.01,23500.0
2009-09-22 13:30:00,37.02,37.02,36.98,36.98,14700.0,37.02,37.02,36.98,36.98,14700.0
2009-09-22 13:40:00,36.98,37.0,36.91,36.99,20900.0,36.98,37.0,36.91,36.99,20900.0
2009-09-22 13:50:00,36.99,37.0,36.87,36.87,18400.0,36.99,37.0,36.87,36.87,18400.0
2009-09-22 14:00:00,36.88,37.01,36.88,37.0,18600.0,36.88,37.01,36.88,37.0,18600.0
2009-09-22 14:10:00,37.0,37.05,36.91,36.91,18700.0,37.0,37.05,36.91,36.91,18700.0
2009-09-22 14:20:00,36.9,36.94,36.87,36.89,20500.0,36.9,36.94,36.87,36.89,20500.0
2009-09-22 14:30:00,36.9,36.95,36.83,36.84,20900.0,36.9,36.95,36.83,36.84,20900.0
2009-09-22 14:40:00,36.85,36.94,36.84,36.86,19200.0,36.85,36.94,36.84,36.86,19200.0
2009-09-22 14:50:00,36.87,36.94,36.87,36.93,19600.0,36.87,36.94,36.87,36.93,19600.0
2009-09-22 15:00:00,36.93,36.96,36.88,36.9,25900.0,36.93,36.96,36.88,36.9,25900.0
2009-09-22 15:10:00,36.9,36.99,36.89,36.94,26600.0,36.9,36.99,36.89,36.94,26600.0
2009-09-22 15:20:00,36.95,36.98,36.9,36.97,34300.0,36.95,36.98,36.9,36.97,34300.0
2009-09-22 15:30:00,36.98,36.98,36.91,36.93,29000.0,36.98,36.98,36.91,36.93,29000.0
2009-09-22 15:40:00,36.92,37.01,36.9,36.94,54300.0,36.92,37.01,36.9,36.94,54300.0
2009-09-22 15:50:00,36.93,37.04,36.87,36.98,144700.0,36.93,37.04,36.87,36.98,144700.0
2009-09-23 09:30:00,37.24,37.24,36.94,37.1,51700.0,37.24,37.24,36.94,37.1,51700.0
2009-09-23 09:40:00,37.11,37.19,36.99,37.0,81000.0,37.11,37.19,36.99,37.0,81000.0
2009-09-23 09:50:00,37.03,37.03,36.84,36.98,25100.0,37.03,37.03,36.84,36.98,25100.0
2009-09-23 10:00:00,36.97,36.98,36.87,36.89,17200.0,36.97,36.98,36.87,36.89,17200.0
2009-09-23 10:10:00,36.9,37.03,36.88,37.03,7400.0,36.9,37.03,36.88,37.03,7400.0
2009-09-23 10:20:00,37.04,37.11,37.02,37.09,16200.0,37.04,37.11,37.02,37.09,16200.0
2009-09-23 10:30:00,37.08,37.15,36.98,36.98,23100.0,37.08,37.15,36.98,36.98,23100.0
2009-09-23 10:40:00,36.98,37.02,36.96,36.97,8600.0,36.98,37.02,36.96,36.97,8600.0
2009-09-23 10:50:00,36.96,36.99,36.9,36.92,6600.0,36.96,36.99,36.9,36.92,6600.0
2009-09-23 11:00:00,36.93,36.93,36.83,36.85,14400.0,36.93,36.93,36.83,36.85,14400.0
2009-09-23 11:10:00,36.85,36.87,36.77,36.78,26000.0,36.85,36.87,36.77,36.78,26000.0
2009-09-23 11:20:00,36.78,36.81,36.67,36.68,19900.0,36.78,36.81,36.67,36.68,19900.0
2009-09-23 11:30:00,36.69,36.71,36.68,36.7,6600.0,36.69,36.71,36.68,36.7,6600.0
2009-09-23 11:40:00,36.7,36.8,36.68,36.77,8800.0,36.7,36.8,36.68,36.77,8800.0
2009-09-23 11:50:00,36.77,36.8,36.74,36.74,5800.0,36.77,36.8,36.74,36.74,5800.0
2009-09-23 12:00:00,36.74,36.75,36.71,36.73,6800.0,36.74,36.75,36.71,36.73,6800.0
2009-09-23 12:10:00,36.72,36.76,36.72,36.76,9300.0,36.72,36.76,36.72,36.76,9300.0
2009-09-23 12:20:00,36.75,36.76,36.69,36.73,26600.0,36.75,36.76,36.69,36.73,26600.0
2009-09-23 12:30:00,36.74,36.76,36.66,36.66,8200.0,36.74,36.76,36.66,36.66,8200.0
2009-09-23 12:40:00,36.66,36.71,36.66,36.7,4700.0,36.66,36.71,36.66,36.7,4700.0
2009-09-23 12:50:00,36.7,36.71,36.59,36.59,13900.0,36.7,36.71,36.59,36.59,13900.0
2009-09-23 13:00:00,36.6,36.6,36.56,36.56,27900.0,36.6,36.6,36.56,36.56,27900.0
2009-09-23 13:10:00,36.57,36.68,36.57,36.67,11400.0,36.57,36.68,36.57,36.67,11400.0
2009-09-23 13:20:00,36.66,36.68,36.66,36.68,17000.0,36.66,36.68,36.66,36.68,17000.0
2009-09-23 13:30:00,36.68,36.73,36.68,36.72,10000.0,36.68,36.73,36.68,36.72,10000.0
2009-09-23 13:40:00,36.72,36.73,36.68,36.71,10000.0,36.72,36.73,36.68,36.71,10000.0
2009-09-23 13:50:00,36.71,36.72,36.62,36.62,17600.0,36.71,36.72,36.62,36.62,17600.0
2009-09-23 14:00:00,36.63,36.68,36.63,36.66,10600.0,36.63,36.68,36.63,36.66,10600.0
2009-09-23 14:10:00,36.67,36.73,36.5,36.7,43600.0,36.67,36.73,36.5,36.7,43600.0
2009-09-23 14:20:00,36.7,36.83,36.69,36.83,36000.0,36.7,36.83,36.69,36.83,36000.0
2009-09-23 14:30:00,36.84,37.06,36.81,36.99,52200.0,36.84,37.06,36.81,36.99,52200.0
2009-09-23 14:40:00,36.99,37.0,36.89,36.9,22800.0,36.99,37.0,36.89,36.9,22800.0
2009-09-23 14:50:00,36.9,36.93,36.77,36.79,38400.0,36.9,36.93,36.77,36.79,38400.0
2009-09-23 15:00:00,36.78,36.86,36.77,36.84,35400.0,36.78,36.86,36.77,36.84,35400.0
2009-09-23 15:10:00,36.83,36.83,36.61,36.61,17700.0,36.83,36.83,36.61,36.61,17700.0
2009-09-23 15:20:00,36.6,36.6,36.4,36.43,34300.0,36.6,36.6,36.4,36.43,34300.0
2009-09-23 15:30:00,36.45,36.52,36.32,36.5,52000.0,36.45,36.52,36.32,36.5,52000.0
2009-09-23 15:40:00,36.5,36.63,36.5,36.55,60700.0,36.5,36.63,36.5,36.55,60700.0
2009-09-23 15:50:00,36.58,36.58,36.43,36.5,106000.0,36.58,36.58,36.43,36.5,106000.0
2009-09-24 09:30:00,36.66,36.66,36.12,36.16,48000.0,36.66,36.66,36.12,36.16,48000.0
2009-09-24 09:40:00,36.16,36.33,36.12,36.29,28500.0,36.16,36.33,36.12,36.29,28500.0
2009-09-24 09:50:00,36.29,36.3,36.12,36.25,32300.0,36.29,36.3,36.12,36.25,32300.0
2009-09-24 10:00:00,36.24,36.26,36.1,36.15,31000.0,36.24,36.26,36.1,36.15,31000.0
2009-09-24 10:10:00,36.15,36.15,35.8,35.83,42800.0,36.15,36.15,35.8,35.83,42800.0
2009-09-24 10:20:00,35.83,35.99,35.83,35.99,17700.0,35.83,35.99,35.83,35.99,17700.0
2009-09-24 10:30:00,35.98,35.99,35.75,35.83,21900.0,35.98,35.99,35.75,35.83,21900.0
2009-09-24 10:40:00,35.82,35.9,35.79,35.83,29000.0,35.82,35.9,35.79,35.83,29000.0
2009-09-24 10:50:00,35.83,35.83,35.72,35.72,25800.0,35.83,35.83,35.72,35.72,25800.0
2009-09-24 11:00:00,35.73,35.74,35.66,35.69,29500.0,35.73,35.74,35.66,35.69,29500.0
2009-09-24 11:10:00,35.69,35.78,35.69,35.75,16800.0,35.69,35.78,35.69,35.75,16800.0
2009-09-24 11:20:00,35.76,35.76,35.72,35.75,6400.0,35.76,35.76,35.72,35.75,6400.0
2009-09-24 11:30:00,35.75,35.76,35.7,35.76,14000.0,35.75,35.76,35.7,35.76,14000.0
2009-09-24 11:40:00,35.73,35.73,35.59,35.61,23900.0,35.73,35.73,35.59,35.61,23900.0
2009-09-24 11:50:00,35.61,35.73,35.58,35.73,19900.0,35.61,35.73,35.58,35.73,19900.0
2009-09-24 12:00:00,35.73,35.73,35.6,35.6,14200.0,35.73,35.73,35.6,35.6,14200.0
2009-09-24 12:10:00,35.62,35.65,35.6,35.61,5800.0,35.62,35.65,35.6,35.61,5800.0
2009-09-24 12:20:00,35.6,35.62,35.51,35.52,29800.0,35.6,35.62,35.51,35.52,29800.0
2009-09-24 12:30:00,35.53,35.56,35.51,35.54,11200.0,35.53,35.56,35.51,35.54,11200.0
2009-09-24 12:40:00,35.54,35.54,35.51,35.51,6100.0,35.54,35.54,35.51,35.51,6100.0
2009-09-24 12:50:00,35.53,35.64,35.52,35.57,8900.0,35.53,35.64,35.52,35.57,8900.0
2009-09-24 13:00:00,35.58,35.7,35.58,35.7,13100.0,35.58,35.7,35.58,35.7,13100.0
2009-09-24 13:10:00,35.7,35.76,35.7,35.72,8000.0,35.7,35.76,35.7,35.72,8000.0
2009-09-24 13:20:00,35.7,35.72,35.67,35.71,5200.0,35.7,35.72,35.67,35.71,5200.0
2009-09-24 13:30:00,35.68,35.7,35.62,35.62,11600.0,35.68,35.7,35.62,35.62,11600.0
2009-09-24 13:40:00,35.64,35.67,35.56,35.61,15600.0,35.64,35.67,35.56,35.61,15600.0
2009-09-24 13:50:00,35.6,35.76,35.58,35.64,39300.0,35.6,35.76,35.58,35.64,39300.0
2009-09-24 14:00:00,35.65,35.66,35.6,35.65,16600.0,35.65,35.66,35.6,35.65,16600.0
2009-09-24 14:10:00,35.65,35.69,35.63,35.68,9900.0,35.65,35.69,35.63,35.68,9900.0
2009-09-24 14:20:00,35.69,35.69,35.59,35.65,18000.0,35.69,35.69,35.59,35.65,18000.0
2009-09-24 14:30:00,35.67,35.7,35.63,35.68,25600.0,35.67,35.7,35.63,35.68,25600.0
2009-09-24 14:40:00,35.67,35.76,35.64,35.72,12700.0,35.67,35.76,35.64,35.72,12700.0
2009-09-24 14:50:00,35.72,35.83,35.71,35.81,10100.0,35.72,35.83,35.71,35.81,10100.0
2009-09-24 15:00:00,35.82,35.85,35.75,35.79,12900.0,35.82,35.85,35.75,35.79,12900.0
2009-09-24 15:10:00,35.81,35.88,35.79,35.83,24300.0,35.81,35.88,35.79,35.83,24300.0
2009-09-24 15:20:00,35.85,35.94,35.82,35.91,36800.0,35.85,35.94,35.82,35.91,36800.0
2009-09-24 15:30:00,35.91,35.94,35.85,35.86,20900.0,35.91,35.94,35.85,35.86,20900.0
2009-09-24 15:40:00,35.86,35.99,35.85,35.93,25400.0,35.86,35.99,35.85,35.93,25400.0
2009-09-24 15:50:00,35.94,36.07,35.94,36.02,101700.0,35.94,36.07,35.94,36.02,101700.0
2009-09-25 09:30:00,36.13,36.75,35.97,36.75,68300.0,36.13,36.75,35.97,36.75,68300.0
2009-09-25 09:40:00,36.78,36.87,36.62,36.62,48500.0,36.78,36.87,36.62,36.62,48500.0
2009-09-25 09:50:00,36.63,36.67,36.44,36.45,36600.0,36.63,36.67,36.44,36.45,36600.0
2009-09-25 10:00:00,36.45,36.61,36.27,36.59,24800.0,36.45,36.61,36.27,36.59,24800.0
2009-09-25 10:10:00,36.6,36.62,36.47,36.58,11300.0,36.6,36.62,36.47,36.58,11300.0
2009-09-25 10:20:00,36.62,36.79,36.61,36.67,21700.0,36.62,36.79,36.61,36.67,21700.0
2009-09-25 10:30:00,36.68,36.7,36.54,36.54,32000.0,36.68,36.7,36.54,36.54,32000.0
2009-09-25 10:40:00,36.51,36.51,36.4,36.41,17000.0,36.51,36.51,36.4,36.41,17000.0
2009-09-25 10:50:00,36.4,36.42,36.4,36.42,22600.0,36.4,36.42,36.4,36.42,22600.0
2009-09-25 11:00:00,36.41,36.54,36.41,36.53,28300.0,36.41,36.54,36.41,36.53,28300.0
2009-09-25 11:10:00,36.53,36.6,36.49,36.56,20200.0,36.53,36.6,36.49,36.56,20200.0
2009-09-25 11:20:00,36.55,36.57,36.43,36.43,13500.0,36.55,36.57,36.43,36.43,13500.0
2009-09-25 11:30:00,36.42,36.51,36.42,36.51,8500.0,36.42,36.51,36.42,36.51,8500.0
2009-09-25 11:40:00,36.52,36.58,36.52,36.54,10500.0,36.52,36.58,36.52,36.54,10500.0
2009-09-25 11:50:00,36.54,36.55,36.43,36.45,11000.0,36.54,36.55,36.43,36.45,11000.0
2009-09-25 12:00:00,36.45,36.7,36.29,36.3,12100.0,36.45,36.7,36.29,36.3,12100.0
2009-09-25 12:10:00,36.3,36.32,36.21,36.3,13900.0,36.3,36.32,36.21,36.3,13900.0
2009-09-25 12:20:00,36.28,36.37,36.23,36.35,15800.0,36.28,36.37,36.23,36.35,15800.0
2009-09-25 12:30:00,36.35,36.39,36.32,36.33,18200.0,36.35,36.39,36.32,36.33,18200.0
2009-09-25 12:40:00,36.32,36.33,36.25,36.25,8900.0,36.32,36.33,36.25,36.25,8900.0
2009-09-25 12:50:00,36.24,36.3,36.18,36.19,11700.0,36.24,36.3,36.18,36.19,11700.0
2009-09-25 13:00:00,36.19,36.2,36.15,36.17,7900.0,36.19,36.2,36.15,36.17,7900.0
2009-09-25 13:10:00,36.17,36.19,36.14,36.14,15200.0,36.17,36.19,36.14,36.14,15200.0
2009-09-25 13:20:00,36.14,36.19,36.06,36.18,48100.0,36.14,36.19,36.06,36.18,48100.0
2009-09-25 13:30:00,36.17,36.19,36.15,36.16,7400.0,36.17,36.19,36.15,36.16,7400.0
2009-09-25 13:40:00,36.15,36.27,36.15,36.26,17900.0,36.15,36.27,36.15,36.26,17900.0
2009-09-25 13:50:00,36.26,36.27,36.21,36.26,12800.0,36.26,36.27,36.21,36.26,12800.0
2009-09-25 14:00:00,36.27,36.33,36.22,36.23,22900.0,36.27,36.33,36.22,36.23,22900.0
2009-09-25 14:10:00,36.23,36.25,36.19,36.2,9400.0,36.23,36.25,36.19,36.2,9400.0
2009-09-25 14:20:00,36.19,36.25,36.18,36.23,11900.0,36.19,36.25,36.18,36.23,11900.0
2009-09-25 14:30:00,36.22,36.26,36.19,36.26,24500.0,36.22,36.26,36.19,36.26,24500.0
2009-09-25 14:40:00,36.26,36.26,36.23,36.25,10100.0,36.26,36.26,36.23,36.25,10100.0
2009-09-25 14:50:00,36.25,36.39,36.24,36.35,23700.0,36.25,36.39,36.24,36.35,23700.0
2009-09-25 15:00:00,36.34,36.4,36.32,36.39,15800.0,36.34,36.4,36.32,36.39,15800.0
2009-09-25 15:10:00,36.39,36.4,36.35,36.38,17600.0,36.39,36.4,36.35,36.38,17600.0
2009-09-25 15:20:00,36.38,36.49,36.37,36.49,30700.0,36.38,36.49,36.37,36.49,30700.0
2009-09-25 15:30:00,36.48,36.49,36.39,36.39,20300.0,36.48,36.49,36.39,36.39,20300.0
2009-09-25 15:40:00,36.38,36.49,36.38,36.47,29100.0,36.38,36.49,36.38,36.47,29100.0
2009-09-25 15:50:00,36.47,36.54,36.36,36.45,80800.0,36.47,36.54,36.36,36.45,80800.0
2009-09-28 09:30:00,36.76,36.76,36.56,36.57,1900.0,36.76,36.76,36.56,36.57,1900.0
2009-09-28 09:40:00,36.61,36.92,36.58,36.91,36300.0,36.61,36.92,36.58,36.91,36300.0
2009-09-28 09:50:00,36.9,37.05,36.89,36.93,16100.0,36.9,37.05,36.89,36.93,16100.0
2009-09-28 10:00:00,36.93,37.2,36.93,37.19,27300.0,36.93,37.2,36.93,37.19,27300.0
2009-09-28 10:10:00,37.2,37.22,37.1,37.2,15800.0,37.2,37.22,37.1,37.2,15800.0
2009-09-28 10:20:00,37.2,37.31,37.17,37.3,11000.0,37.2,37.31,37.17,37.3,11000.0
2009-09-28 10:30:00,37.27,37.5,37.27,37.46,35600.0,37.27,37.5,37.27,37.46,35600.0
2009-09-28 10:40:00,37.47,37.5,37.35,37.48,42300.0,37.47,37.5,37.35,37.48,42300.0
2009-09-28 10:50:00,37.44,37.48,37.34,37.41,20600.0,37.44,37.48,37.34,37.41,20600.0
2009-09-28 11:00:00,37.42,37.42,37.33,37.36,24600.0,37.42,37.42,37.33,37.36,24600.0
2009-09-28 11:10:00,37.36,37.36,37.28,37.31,14800.0,37.36,37.36,37.28,37.31,14800.0
2009-09-28 11:20:00,37.32,37.45,37.32,37.44,25800.0,37.32,37.45,37.32,37.44,25800.0
2009-09-28 11:30:00,37.43,37.58,37.43,37.56,20500.0,37.43,37.58,37.43,37.56,20500.0
2009-09-28 11:40:00,37.54,37.56,37.49,37.51,17200.0,37.54,37.56,37.49,37.51,17200.0
2009-09-28 11:50:00,37.51,37.62,37.49,37.62,15400.0,37.51,37.62,37.49,37.62,15400.0
2009-09-28 12:00:00,37.62,37.74,37.61,37.7,15100.0,37.62,37.74,37.61,37.7,15100.0
2009-09-28 12:10:00,37.7,37.71,37.61,37.61,15600.0,37.7,37.71,37.61,37.61,15600.0
2009-09-28 12:20:00,37.6,37.64,37.51,37.63,25300.0,37.6,37.64,37.51,37.63,25300.0
2009-09-28 12:30:00,37.63,37.65,37.6,37.61,10100.0,37.63,37.65,37.6,37.61,10100.0
2009-09-28 12:40:00,37.61,37.66,37.61,37.63,13100.0,37.61,37.66,37.61,37.63,13100.0
2009-09-28 12:50:00,37.64,37.67,37.59,37.6,17500.0,37.64,37.67,37.59,37.6,17500.0
2009-09-28 13:00:00,37.61,37.69,37.6,37.68,19100.0,37.61,37.69,37.6,37.68,19100.0
2009-09-28 13:10:00,37.68,37.69,37.64,37.64,17600.0,37.68,37.69,37.64,37.64,17600.0
2009-09-28 13:20:00,37.65,37.72,37.65,37.72,21000.0,37.65,37.72,37.65,37.72,21000.0
2009-09-28 13:30:00,37.72,37.75,37.7,37.73,27000.0,37.72,37.75,37.7,37.73,27000.0
2009-09-28 13:40:00,37.74,37.77,37.7,37.71,10200.0,37.74,37.77,37.7,37.71,10200.0
2009-09-28 13:50:00,37.71,37.71,37.55,37.55,13100.0,37.71,37.71,37.55,37.55,13100.0
2009-09-28 14:00:00,37.54,37.56,37.46,37.46,12000.0,37.54,37.56,37.46,37.46,12000.0
2009-09-28 14:10:00,37.47,37.49,37.42,37.44,14800.0,37.47,37.49,37.42,37.44,14800.0
2009-09-28 14:20:00,37.43,37.46,37.41,37.45,29900.0,37.43,37.46,37.41,37.45,29900.0
2009-09-28 14:30:00,37.46,37.46,37.35,37.36,27000.0,37.46,37.46,37.35,37.36,27000.0
2009-09-28 14:40:00,37.36,37.37,37.32,37.36,25700.0,37.36,37.37,37.32,37.36,25700.0
2009-09-28 14:50:00,37.35,37.36,37.3,37.34,14700.0,37.35,37.36,37.3,37.34,14700.0
2009-09-28 15:00:00,37.34,37.44,37.33,37.44,25000.0,37.34,37.44,37.33,37.44,25000.0
2009-09-28 15:10:00,37.46,37.5,37.39,37.49,34200.0,37.46,37.5,37.39,37.49,34200.0
2009-09-28 15:20:00,37.5,37.56,37.47,37.49,20900.0,37.5,37.56,37.47,37.49,20900.0
2009-09-28 15:30:00,37.49,37.52,37.47,37.5,33900.0,37.49,37.52,37.47,37.5,33900.0
2009-09-28 15:40:00,37.5,37.54,37.49,37.52,58200.0,37.5,37.54,37.49,37.52,58200.0
2009-09-28 15:50:00,37.53,37.68,37.52,37.68,137000.0,37.53,37.68,37.52,37.68,137000.0
2009-09-29 09:30:00,37.36,37.68,37.21,37.31,44800.0,37.36,37.68,37.21,37.31,44800.0
2009-09-29 09:40:00,37.3,37.89,37.29,37.78,60100.0,37.3,37.89,37.29,37.78,60100.0
2009-09-29 09:50:00,37.74,38.0,37.74,37.91,23600.0,37.74,38.0,37.74,37.91,23600.0
2009-09-29 10:00:00,37.89,37.89,37.31,37.51,23800.0,37.89,37.89,37.31,37.51,23800.0
2009-09-29 10:10:00,37.52,37.6,37.45,37.59,13500.0,37.52,37.6,37.45,37.59,13500.0
2009-09-29 10:20:00,37.57,37.63,37.53,37.58,21000.0,37.57,37.63,37.53,37.58,21000.0
2009-09-29 10:30:00,37.59,37.62,37.51,37.52,10200.0,37.59,37.62,37.51,37.52,10200.0
2009-09-29 10:40:00,37.53,37.54,37.32,37.32,15000.0,37.53,37.54,37.32,37.32,15000.0
2009-09-29 10:50:00,37.33,37.36,37.26,37.26,33700.0,37.33,37.36,37.26,37.26,33700.0
2009-09-29 11:00:00,37.3,37.36,37.26,37.33,15400.0,37.3,37.36,37.26,37.33,15400.0
2009-09-29 11:10:00,37.33,37.38,37.29,37.35,9800.0,37.33,37.38,37.29,37.35,9800.0
2009-09-29 11:20:00,37.36,37.41,37.28,37.41,16500.0,37.36,37.41,37.28,37.41,16500.0
2009-09-29 11:30:00,37.41,37.56,37.4,37.56,6000.0,37.41,37.56,37.4,37.56,6000.0
2009-09-29 11:40:00,37.54,37.55,37.27,37.31,22000.0,37.54,37.55,37.27,37.31,22000.0
2009-09-29 11:50:00,37.31,37.32,37.27,37.27,7600.0,37.31,37.32,37.27,37.27,7600.0
2009-09-29 12:00:00,37.27,37.28,37.24,37.28,12100.0,37.27,37.28,37.24,37.28,12100.0
2009-09-29 12:10:00,37.29,37.3,37.2,37.28,38200.0,37.29,37.3,37.2,37.28,38200.0
2009-09-29 12:20:00,37.28,37.45,37.28,37.37,31100.0,37.28,37.45,37.28,37.37,31100.0
2009-09-29 12:30:00,37.37,37.41,37.32,37.35,30000.0,37.37,37.41,37.32,37.35,30000.0
2009-09-29 12:40:00,37.35,37.52,37.35,37.46,17400.0,37.35,37.52,37.35,37.46,17400.0
2009-09-29 12:50:00,37.48,37.7,37.45,37.69,23300.0,37.48,37.7,37.45,37.69,23300.0
2009-09-29 13:00:00,37.7,37.7,37.62,37.65,27300.0,37.7,37.7,37.62,37.65,27300.0
2009-09-29 13:10:00,37.65,37.71,37.62,37.64,34900.0,37.65,37.71,37.62,37.64,34900.0
2009-09-29 13:20:00,37.64,37.81,37.64,37.8,23800.0,37.64,37.81,37.64,37.8,23800.0
2009-09-29 13:30:00,37.79,37.9,37.79,37.88,36300.0,37.79,37.9,37.79,37.88,36300.0
2009-09-29 13:40:00,37.86,37.98,37.83,37.91,40200.0,37.86,37.98,37.83,37.91,40200.0
2009-09-29 13:50:00,37.93,37.94,37.86,37.86,16700.0,37.93,37.94,37.86,37.86,16700.0
2009-09-29 14:00:00,37.87,37.88,37.69,37.71,162600.0,37.87,37.88,37.69,37.71,162600.0
2009-09-29 14:10:00,37.74,37.75,37.59,37.73,48100.0,37.74,37.75,37.59,37.73,48100.0
2009-09-29 14:20:00,37.74,37.79,37.69,37.71,39500.0,37.74,37.79,37.69,37.71,39500.0
2009-09-29 14:30:00,37.71,37.77,37.69,37.72,50400.0,37.71,37.77,37.69,37.72,50400.0
2009-09-29 14:40:00,37.69,37.75,37.61,37.73,47800.0,37.69,37.75,37.61,37.73,47800.0
2009-09-29 14:50:00,37.73,37.79,37.69,37.72,21000.0,37.73,37.79,37.69,37.72,21000.0
2009-09-29 15:00:00,37.75,37.9,37.75,37.86,49300.0,37.75,37.9,37.75,37.86,49300.0
2009-09-29 15:10:00,37.86,37.86,37.73,37.75,18500.0,37.86,37.86,37.73,37.75,18500.0
2009-09-29 15:20:00,37.75,37.82,37.67,37.68,20600.0,37.75,37.82,37.67,37.68,20600.0
2009-09-29 15:30:00,37.67,37.78,37.67,37.76,17700.0,37.67,37.78,37.67,37.76,17700.0
2009-09-29 15:40:00,37.77,37.84,37.75,37.78,62100.0,37.77,37.84,37.75,37.78,62100.0
2009-09-29 15:50:00,37.78,37.84,37.69,37.78,192800.0,37.78,37.84,37.69,37.78,192800.0
2009-09-30 09:30:00,37.71,37.86,37.67,37.85,32700.0,37.71,37.86,37.67,37.85,32700.0
2009-09-30 09:40:00,37.87,37.98,37.56,37.56,51800.0,37.87,37.98,37.56,37.56,51800.0
2009-09-30 09:50:00,37.57,37.59,37.27,37.28,52700.0,37.57,37.59,37.27,37.28,52700.0
2009-09-30 10:00:00,37.28,37.29,37.0,37.05,44800.0,37.28,37.29,37.0,37.05,44800.0
2009-09-30 10:10:00,37.06,37.28,37.06,37.22,40000.0,37.06,37.28,37.06,37.22,40000.0
2009-09-30 10:20:00,37.23,37.38,37.2,37.36,22600.0,37.23,37.38,37.2,37.36,22600.0
2009-09-30 10:30:00,37.37,37.38,37.25,37.25,15500.0,37.37,37.38,37.25,37.25,15500.0
2009-09-30 10:40:00,37.29,37.4,37.28,37.34,13100.0,37.29,37.4,37.28,37.34,13100.0
2009-09-30 10:50:00,37.35,37.38,37.22,37.22,7400.0,37.35,37.38,37.22,37.22,7400.0
2009-09-30 11:00:00,37.23,37.43,37.21,37.38,20500.0,37.23,37.43,37.21,37.38,20500.0
2009-09-30 11:10:00,37.35,37.51,37.35,37.49,18800.0,37.35,37.51,37.35,37.49,18800.0
2009-09-30 11:20:00,37.48,37.49,37.38,37.38,16600.0,37.48,37.49,37.38,37.38,16600.0
2009-09-30 11:30:00,37.35,37.42,37.35,37.36,7500.0,37.35,37.42,37.35,37.36,7500.0
2009-09-30 11:40:00,37.37,37.38,37.35,37.37,5600.0,37.37,37.38,37.35,37.37,5600.0
2009-09-30 11:50:00,37.35,37.46,37.35,37.42,6900.0,37.35,37.46,37.35,37.42,6900.0
2009-09-30 12:00:00,37.41,37.41,37.29,37.31,6600.0,37.41,37.41,37.29,37.31,6600.0
2009-09-30 12:10:00,37.29,37.46,37.29,37.43,5400.0,37.29,37.46,37.29,37.43,5400.0
2009-09-30 12:20:00,37.43,37.57,37.43,37.54,7800.0,37.43,37.57,37.43,37.54,7800.0
2009-09-30 12:30:00,37.57,37.67,37.57,37.63,10500.0,37.57,37.67,37.57,37.63,10500.0
2009-09-30 12:40:00,37.62,37.8,37.59,37.76,16600.0,37.62,37.8,37.59,37.76,16600.0
2009-09-30 12:50:00,37.77,37.86,37.71,37.82,45700.0,37.77,37.86,37.71,37.82,45700.0
2009-09-30 13:00:00,37.84,38.09,37.82,38.0,34800.0,37.84,38.09,37.82,38.0,34800.0
2009-09-30 13:10:00,37.98,38.05,37.97,38.0,13800.0,37.98,38.05,37.97,38.0,13800.0
2009-09-30 13:20:00,38.01,38.1,37.98,38.08,26500.0,38.01,38.1,37.98,38.08,26500.0
2009-09-30 13:30:00,38.07,38.15,38.05,38.08,21900.0,38.07,38.15,38.05,38.08,21900.0
2009-09-30 13:40:00,38.05,38.09,37.95,37.96,15600.0,38.05,38.09,37.95,37.96,15600.0
2009-09-30 13:50:00,37.99,38.11,37.98,37.99,17500.0,37.99,38.11,37.98,37.99,17500.0
2009-09-30 14:00:00,38.01,38.02,37.91,37.91,32700.0,38.01,38.02,37.91,37.91,32700.0
2009-09-30 14:10:00,37.92,37.97,37.9,37.97,6000.0,37.92,37.97,37.9,37.97,6000.0
2009-09-30 14:20:00,37.98,37.98,37.88,37.88,18200.0,37.98,37.98,37.88,37.88,18200.0
2009-09-30 14:30:00,37.9,38.03,37.88,37.95,36700.0,37.9,38.03,37.88,37.95,36700.0
2009-09-30 14:40:00,37.94,38.01,37.94,37.95,11000.0,37.94,38.01,37.94,37.95,11000.0
2009-09-30 14:50:00,37.96,37.97,37.88,37.89,28400.0,37.96,37.97,37.88,37.89,28400.0
2009-09-30 15:00:00,37.88,37.92,37.7,37.77,46000.0,37.88,37.92,37.7,37.77,46000.0
2009-09-30 15:10:00,37.78,37.79,37.68,37.71,23200.0,37.78,37.79,37.68,37.71,23200.0
2009-09-30 15:20:00,37.72,37.84,37.69,37.75,35600.0,37.72,37.84,37.69,37.75,35600.0
2009-09-30 15:30:00,37.73,37.92,37.73,37.86,25500.0,37.73,37.92,37.73,37.86,25500.0
2009-09-30 15:40:00,37.86,37.89,37.8,37.89,34200.0,37.86,37.89,37.8,37.89,34200.0
2009-09-30 15:50:00,37.91,37.97,37.79,37.89,192600.0,37.91,37.97,37.79,37.89,192600.0
2009-10-01 09:30:00,36.98,37.06,36.25,36.47,242400.0,36.98,37.06,36.25,36.47,242400.0
2009-10-01 09:40:00,36.42,36.57,36.37,36.42,187200.0,36.42,36.57,36.37,36.42,187200.0
2009-10-01 09:50:00,36.4,36.43,35.87,35.94,171000.0,36.4,36.43,35.87,35.94,171000.0
2009-10-01 10:00:00,35.94,36.35,35.53,35.65,166600.0,35.94,36.35,35.53,35.65,166600.0
2009-10-01 10:10:00,35.65,36.14,35.65,35.99,174100.0,35.65,36.14,35.65,35.99,174100.0
2009-10-01 10:20:00,35.99,36.13,35.9,36.09,121100.0,35.99,36.13,35.9,36.09,121100.0
2009-10-01 10:30:00,36.1,36.18,35.96,35.96,44800.0,36.1,36.18,35.96,35.96,44800.0
2009-10-01 10:40:00,35.96,36.03,35.76,35.88,75800.0,35.96,36.03,35.76,35.88,75800.0
2009-10-01 10:50:00,35.9,35.91,35.76,35.78,74400.0,35.9,35.91,35.76,35.78,74400.0
2009-10-01 11:00:00,35.79,35.81,35.33,35.37,77400.0,35.79,35.81,35.33,35.37,77400.0
2009-10-01 11:10:00,35.37,35.5,35.3,35.39,43800.0,35.37,35.5,35.3,35.39,43800.0
2009-10-01 11:20:00,35.37,35.54,35.37,35.44,76200.0,35.37,35.54,35.37,35.44,76200.0
2009-10-01 11:30:00,35.42,35.48,35.36,35.41,145200.0,35.42,35.48,35.36,35.41,145200.0
2009-10-01 11:40:00,35.41,35.5,35.38,35.42,36300.0,35.41,35.5,35.38,35.42,36300.0
2009-10-01 11:50:00,35.42,35.54,35.41,35.5,42400.0,35.42,35.54,35.41,35.5,42400.0
2009-10-01 12:00:00,35.5,35.57,35.44,35.45,75200.0,35.5,35.57,35.44,35.45,75200.0
2009-10-01 12:10:00,35.47,35.56,35.45,35.47,31700.0,35.47,35.56,35.45,35.47,31700.0
2009-10-01 12:20:00,35.46,35.53,35.45,35.53,41500.0,35.46,35.53,35.45,35.53,41500.0
2009-10-01 12:30:00,35.52,35.63,35.5,35.6,78000.0,35.52,35.63,35.5,35.6,78000.0
2009-10-01 12:40:00,35.58,35.74,35.57,35.73,98600.0,35.58,35.74,35.57,35.73,98600.0
2009-10-01 12:50:00,35.73,35.78,35.71,35.75,44900.0,35.73,35.78,35.71,35.75,44900.0
2009-10-01 13:00:00,35.76,35.84,35.7,35.75,109900.0,35.76,35.84,35.7,35.75,109900.0
2009-10-01 13:10:00,35.75,35.75,35.63,35.7,69500.0,35.75,35.75,35.63,35.7,69500.0
2009-10-01 13:20:00,35.7,35.75,35.64,35.65,125500.0,35.7,35.75,35.64,35.65,125500.0
2009-10-01 13:30:00,35.65,35.74,35.6,35.67,49200.0,35.65,35.74,35.6,35.67,49200.0
2009-10-01 13:40:00,35.67,35.8,35.67,35.76,144800.0,35.67,35.8,35.67,35.76,144800.0
2009-10-01 13:50:00,35.77,35.82,35.75,35.8,79600.0,35.77,35.82,35.75,35.8,79600.0
2009-10-01 14:00:00,35.8,35.87,35.73,35.84,79300.0,35.8,35.87,35.73,35.84,79300.0
2009-10-01 14:10:00,35.85,35.94,35.81,35.81,72400.0,35.85,35.94,35.81,35.81,72400.0
2009-10-01 14:20:00,35.81,35.89,35.78,35.8,80200.0,35.81,35.89,35.78,35.8,80200.0
2009-10-01 14:30:00,35.81,35.81,35.61,35.64,256500.0,35.81,35.81,35.61,35.64,256500.0
2009-10-01 14:40:00,35.63,35.71,35.57,35.61,180500.0,35.63,35.71,35.57,35.61,180500.0
2009-10-01 14:50:00,35.61,35.67,35.45,35.45,110500.0,35.61,35.67,35.45,35.45,110500.0
2009-10-01 15:00:00,35.47,35.5,35.32,35.33,114200.0,35.47,35.5,35.32,35.33,114200.0
2009-10-01 15:10:00,35.32,35.42,35.25,35.38,61800.0,35.32,35.42,35.25,35.38,61800.0
2009-10-01 15:20:00,35.38,35.38,35.21,35.27,85800.0,35.38,35.38,35.21,35.27,85800.0
2009-10-01 15:30:00,35.27,35.39,35.26,35.28,52500.0,35.27,35.39,35.26,35.28,52500.0
2009-10-01 15:40:00,35.27,35.31,35.16,35.3,126800.0,35.27,35.31,35.16,35.3,126800.0
2009-10-01 15:50:00,35.3,35.31,34.45,34.47,658700.0,35.3,35.31,34.45,34.47,658700.0
2009-10-02 09:30:00,34.58,35.01,34.36,34.84,178900.0,34.58,35.01,34.36,34.84,178900.0
2009-10-02 09:40:00,34.92,35.12,34.77,35.1,245300.0,34.92,35.12,34.77,35.1,245300.0
2009-10-02 09:50:00,35.1,35.5,35.07,35.41,215900.0,35.1,35.5,35.07,35.41,215900.0
2009-10-02 10:00:00,35.38,35.59,35.27,35.28,207100.0,35.38,35.59,35.27,35.28,207100.0
2009-10-02 10:10:00,35.28,35.34,34.98,35.26,93400.0,35.28,35.34,34.98,35.26,93400.0
2009-10-02 10:20:00,35.28,35.48,35.27,35.47,45400.0,35.28,35.48,35.27,35.47,45400.0
2009-10-02 10:30:00,35.48,35.61,35.33,35.4,150100.0,35.48,35.61,35.33,35.4,150100.0
2009-10-02 10:40:00,35.41,35.47,34.99,34.99,87300.0,35.41,35.47,34.99,34.99,87300.0
2009-10-02 10:50:00,34.98,35.17,34.97,35.03,84800.0,34.98,35.17,34.97,35.03,84800.0
2009-10-02 11:00:00,35.02,35.05,34.95,34.98,51500.0,35.02,35.05,34.95,34.98,51500.0
2009-10-02 11:10:00,34.99,35.05,34.87,35.02,37100.0,34.99,35.05,34.87,35.02,37100.0
2009-10-02 11:20:00,35.04,35.07,34.98,35.03,23400.0,35.04,35.07,34.98,35.03,23400.0
2009-10-02 11:30:00,35.04,35.12,34.97,35.06,41700.0,35.04,35.12,34.97,35.06,41700.0
2009-10-02 11:40:00,35.06,35.08,34.97,35.05,25800.0,35.06,35.08,34.97,35.05,25800.0
2009-10-02 11:50:00,35.05,35.05,34.85,34.87,33700.0,35.05,35.05,34.85,34.87,33700.0
2009-10-02 12:00:00,34.87,35.04,34.87,35.01,34400.0,34.87,35.04,34.87,35.01,34400.0
2009-10-02 12:10:00,35.05,35.27,35.03,35.27,34500.0,35.05,35.27,35.03,35.27,34500.0
2009-10-02 12:20:00,35.27,35.35,35.25,35.3,40100.0,35.27,35.35,35.25,35.3,40100.0
2009-10-02 12:30:00,35.32,35.39,35.3,35.36,43400.0,35.32,35.39,35.3,35.36,43400.0
2009-10-02 12:40:00,35.36,35.4,35.32,35.37,49200.0,35.36,35.4,35.32,35.37,49200.0
2009-10-02 12:50:00,35.35,35.47,35.3,35.44,26500.0,35.35,35.47,35.3,35.44,26500.0
2009-10-02 13:00:00,35.43,35.5,35.37,35.39,29200.0,35.43,35.5,35.37,35.39,29200.0
2009-10-02 13:10:00,35.4,35.46,35.37,35.4,29900.0,35.4,35.46,35.37,35.4,29900.0
2009-10-02 13:20:00,35.4,35.4,35.26,35.26,33100.0,35.4,35.4,35.26,35.26,33100.0
2009-10-02 13:30:00,35.27,35.32,35.17,35.19,43200.0,35.27,35.32,35.17,35.19,43200.0
2009-10-02 13:40:00,35.19,35.19,35.08,35.13,57500.0,35.19,35.19,35.08,35.13,57500.0
2009-10-02 13:50:00,35.13,35.15,35.07,35.07,22100.0,35.13,35.15,35.07,35.07,22100.0
2009-10-02 14:00:00,35.09,35.09,34.87,34.91,86800.0,35.09,35.09,34.87,34.91,86800.0
2009-10-02 14:10:00,34.9,35.03,34.9,35.0,27600.0,34.9,35.03,34.9,35.0,27600.0
2009-10-02 14:20:00,35.0,35.0,34.93,34.95,28300.0,35.0,35.0,34.93,34.95,28300.0
2009-10-02 14:30:00,34.95,35.05,34.94,35.02,28800.0,34.95,35.05,34.94,35.02,28800.0
2009-10-02 14:40:00,35.02,35.05,34.98,35.03,58600.0,35.02,35.05,34.98,35.03,58600.0
2009-10-02 14:50:00,35.04,35.09,35.01,35.08,46400.0,35.04,35.09,35.01,35.08,46400.0
2009-10-02 15:00:00,35.09,35.16,35.02,35.15,51000.0,35.09,35.16,35.02,35.15,51000.0
2009-10-02 15:10:00,35.16,35.17,35.08,35.13,25000.0,35.16,35.17,35.08,35.13,25000.0
2009-10-02 15:20:00,35.12,35.19,35.1,35.19,32800.0,35.12,35.19,35.1,35.19,32800.0
2009-10-02 15:30:00,35.18,35.26,35.18,35.2,78700.0,35.18,35.26,35.18,35.2,78700.0
2009-10-02 15:40:00,35.2,35.2,35.1,35.14,102000.0,35.2,35.2,35.1,35.14,102000.0
2009-10-02 15:50:00,35.15,35.15,34.98,35.0,200400.0,35.15,35.15,34.98,35.0,200400.0
2009-10-05 09:30:00,35.02,35.04,34.46,34.62,68100.0,35.02,35.04,34.46,34.62,68100.0
2009-10-05 09:40:00,34.63,35.11,34.61,34.96,203000.0,34.63,35.11,34.61,34.96,203000.0
2009-10-05 09:50:00,34.96,35.37,34.69,34.89,274800.0,34.96,35.37,34.69,34.89,274800.0
2009-10-05 10:00:00,34.86,34.96,34.42,34.5,161100.0,34.86,34.96,34.42,34.5,161100.0
2009-10-05 10:10:00,34.5,34.61,34.28,34.52,137400.0,34.5,34.61,34.28,34.52,137400.0
2009-10-05 10:20:00,34.5,34.52,34.23,34.5,87700.0,34.5,34.52,34.23,34.5,87700.0
2009-10-05 10:30:00,34.5,34.58,34.43,34.51,57200.0,34.5,34.58,34.43,34.51,57200.0
2009-10-05 10:40:00,34.5,34.65,34.47,34.53,51400.0,34.5,34.65,34.47,34.53,51400.0
2009-10-05 10:50:00,34.53,34.59,34.48,34.58,37100.0,34.53,34.59,34.48,34.58,37100.0
2009-10-05 11:00:00,34.57,34.65,34.55,34.55,34600.0,34.57,34.65,34.55,34.55,34600.0
2009-10-05 11:10:00,34.56,34.68,34.55,34.68,49900.0,34.56,34.68,34.55,34.68,49900.0
2009-10-05 11:20:00,34.68,34.73,34.6,34.65,46000.0,34.68,34.73,34.6,34.65,46000.0
2009-10-05 11:30:00,34.65,34.71,34.4,34.53,65500.0,34.65,34.71,34.4,34.53,65500.0
2009-10-05 11:40:00,34.52,34.53,34.44,34.47,30000.0,34.52,34.53,34.44,34.47,30000.0
2009-10-05 11:50:00,34.47,34.55,34.46,34.5,22100.0,34.47,34.55,34.46,34.5,22100.0
2009-10-05 12:00:00,34.51,34.53,34.48,34.51,20300.0,34.51,34.53,34.48,34.51,20300.0
2009-10-05 12:10:00,34.52,34.54,34.5,34.5,61900.0,34.52,34.54,34.5,34.5,61900.0
2009-10-05 12:20:00,34.5,34.52,34.5,34.5,12300.0,34.5,34.52,34.5,34.5,12300.0
2009-10-05 12:30:00,34.5,34.52,34.5,34.5,15100.0,34.5,34.52,34.5,34.5,15100.0
2009-10-05 12:40:00,34.51,34.57,34.49,34.54,55000.0,34.51,34.57,34.49,34.54,55000.0
2009-10-05 12:50:00,34.54,34.54,34.46,34.48,63000.0,34.54,34.54,34.46,34.48,63000.0
2009-10-05 13:00:00,34.49,34.54,34.49,34.54,26200.0,34.49,34.54,34.49,34.54,26200.0
2009-10-05 13:10:00,34.53,34.54,34.47,34.5,32100.0,34.53,34.54,34.47,34.5,32100.0
2009-10-05 13:20:00,34.49,34.56,34.49,34.55,25300.0,34.49,34.56,34.49,34.55,25300.0
2009-10-05 13:30:00,34.56,34.58,34.51,34.51,26500.0,34.56,34.58,34.51,34.51,26500.0
2009-10-05 13:40:00,34.51,34.55,34.44,34.45,37000.0,34.51,34.55,34.44,34.45,37000.0
2009-10-05 13:50:00,34.44,34.47,34.42,34.42,19500.0,34.44,34.47,34.42,34.42,19500.0
2009-10-05 14:00:00,34.43,34.45,34.4,34.4,34100.0,34.43,34.45,34.4,34.4,34100.0
2009-10-05 14:10:00,34.4,34.4,34.27,34.28,80700.0,34.4,34.4,34.27,34.28,80700.0
2009-10-05 14:20:00,34.28,34.31,34.2,34.2,80500.0,34.28,34.31,34.2,34.2,80500.0
2009-10-05 14:30:00,34.21,34.26,34.14,34.19,59800.0,34.21,34.26,34.14,34.19,59800.0
2009-10-05 14:40:00,34.19,34.26,34.17,34.2,48500.0,34.19,34.26,34.17,34.2,48500.0
2009-10-05 14:50:00,34.2,34.25,34.16,34.17,43300.0,34.2,34.25,34.16,34.17,43300.0
2009-10-05 15:00:00,34.18,34.2,33.96,34.02,143700.0,34.18,34.2,33.96,34.02,143700.0
2009-10-05 15:10:00,34.03,34.13,34.03,34.13,68100.0,34.03,34.13,34.03,34.13,68100.0
2009-10-05 15:20:00,34.13,34.15,34.02,34.02,60600.0,34.13,34.15,34.02,34.02,60600.0
2009-10-05 15:30:00,34.02,34.03,33.94,33.95,102800.0,34.02,34.03,33.94,33.95,102800.0
2009-10-05 15:40:00,33.96,33.96,33.84,33.9,149400.0,33.96,33.96,33.84,33.9,149400.0
2009-10-05 15:50:00,33.9,33.96,33.79,33.8,307300.0,33.9,33.96,33.79,33.8,307300.0
2009-10-06 09:30:00,34.0,34.07,33.43,33.67,66800.0,34.0,34.07,33.43,33.67,66800.0
2009-10-06 09:40:00,33.66,34.01,33.66,33.93,56300.0,33.66,34.01,33.66,33.93,56300.0
2009-10-06 09:50:00,33.93,34.29,33.92,34.25,45500.0,33.93,34.29,33.92,34.25,45500.0
2009-10-06 10:00:00,34.23,34.6,34.18,34.58,51100.0,34.23,34.6,34.18,34.58,51100.0
2009-10-06 10:10:00,34.58,34.59,34.41,34.47,45200.0,34.58,34.59,34.41,34.47,45200.0
2009-10-06 10:20:00,34.47,34.58,34.37,34.37,55700.0,34.47,34.58,34.37,34.37,55700.0
2009-10-06 10:30:00,34.37,34.51,34.22,34.33,32700.0,34.37,34.51,34.22,34.33,32700.0
2009-10-06 10:40:00,34.33,34.36,34.29,34.31,41600.0,34.33,34.36,34.29,34.31,41600.0
2009-10-06 10:50:00,34.28,34.29,34.15,34.17,23700.0,34.28,34.29,34.15,34.17,23700.0
2009-10-06 11:00:00,34.17,34.23,34.08,34.15,33800.0,34.17,34.23,34.08,34.15,33800.0
2009-10-06 11:10:00,34.15,34.2,34.13,34.16,13200.0,34.15,34.2,34.13,34.16,13200.0
2009-10-06 11:20:00,34.15,34.15,34.0,34.05,69200.0,34.15,34.15,34.0,34.05,69200.0
2009-10-06 11:30:00,34.05,34.05,33.97,33.98,18900.0,34.05,34.05,33.97,33.98,18900.0
2009-10-06 11:40:00,33.99,33.99,33.84,33.9,10600.0,33.99,33.99,33.84,33.9,10600.0
2009-10-06 11:50:00,33.9,33.97,33.76,33.77,26300.0,33.9,33.97,33.76,33.77,26300.0
2009-10-06 12:00:00,33.77,33.77,33.66,33.71,34700.0,33.77,33.77,33.66,33.71,34700.0
2009-10-06 12:10:00,33.72,33.77,33.7,33.72,37700.0,33.72,33.77,33.7,33.72,37700.0
2009-10-06 12:20:00,33.72,33.89,33.72,33.84,25300.0,33.72,33.89,33.72,33.84,25300.0
2009-10-06 12:30:00,33.85,33.95,33.84,33.94,15300.0,33.85,33.95,33.84,33.94,15300.0
2009-10-06 12:40:00,33.94,33.97,33.92,33.95,14800.0,33.94,33.97,33.92,33.95,14800.0
2009-10-06 12:50:00,33.94,33.94,33.89,33.9,25000.0,33.94,33.94,33.89,33.9,25000.0
2009-10-06 13:00:00,33.89,33.93,33.83,33.86,63000.0,33.89,33.93,33.83,33.86,63000.0
2009-10-06 13:10:00,33.87,33.96,33.85,33.86,22100.0,33.87,33.96,33.85,33.86,22100.0
2009-10-06 13:20:00,33.86,33.87,33.78,33.79,23900.0,33.86,33.87,33.78,33.79,23900.0
2009-10-06 13:30:00,33.78,33.78,33.66,33.67,58900.0,33.78,33.78,33.66,33.67,58900.0
2009-10-06 13:40:00,33.66,33.71,33.59,33.71,45700.0,33.66,33.71,33.59,33.71,45700.0
2009-10-06 13:50:00,33.69,33.7,33.5,33.5,45400.0,33.69,33.7,33.5,33.5,45400.0
2009-10-06 14:00:00,33.5,33.52,33.36,33.4,52200.0,33.5,33.52,33.36,33.4,52200.0
2009-10-06 14:10:00,33.39,33.39,33.31,33.35,64300.0,33.39,33.39,33.31,33.35,64300.0
2009-10-06 14:20:00,33.33,33.35,33.19,33.23,58200.0,33.33,33.35,33.19,33.23,58200.0
2009-10-06 14:30:00,33.22,33.47,33.22,33.47,51700.0,33.22,33.47,33.22,33.47,51700.0
2009-10-06 14:40:00,33.47,33.55,33.44,33.54,48100.0,33.47,33.55,33.44,33.54,48100.0
2009-10-06 14:50:00,33.54,33.6,33.46,33.49,39600.0,33.54,33.6,33.46,33.49,39600.0
2009-10-06 15:00:00,33.49,33.59,33.47,33.58,70300.0,33.49,33.59,33.47,33.58,70300.0
2009-10-06 15:10:00,33.58,33.74,33.57,33.74,79700.0,33.58,33.74,33.57,33.74,79700.0
2009-10-06 15:20:00,33.74,33.82,33.7,33.79,64200.0,33.74,33.82,33.7,33.79,64200.0
2009-10-06 15:30:00,33.78,33.81,33.75,33.76,42900.0,33.78,33.81,33.75,33.76,42900.0
2009-10-06 15:40:00,33.77,33.77,33.74,33.75,96900.0,33.77,33.77,33.74,33.75,96900.0
2009-10-06 15:50:00,33.76,33.84,33.72,33.75,176700.0,33.76,33.84,33.72,33.75,176700.0
2009-10-07 09:30:00,33.73,33.83,33.5,33.56,63000.0,33.73,33.83,33.5,33.56,63000.0
2009-10-07 09:40:00,33.59,33.78,33.56,33.62,39300.0,33.59,33.78,33.56,33.62,39300.0
2009-10-07 09:50:00,33.62,33.74,33.5,33.72,24400.0,33.62,33.74,33.5,33.72,24400.0
2009-10-07 10:00:00,33.72,33.83,33.68,33.82,26700.0,33.72,33.83,33.68,33.82,26700.0
2009-10-07 10:10:00,33.83,33.83,33.69,33.69,39600.0,33.83,33.83,33.69,33.69,39600.0
2009-10-07 10:20:00,33.69,33.72,33.6,33.72,16700.0,33.69,33.72,33.6,33.72,16700.0
2009-10-07 10:30:00,33.72,33.78,33.66,33.66,45600.0,33.72,33.78,33.66,33.66,45600.0
2009-10-07 10:40:00,33.66,33.66,33.47,33.5,32100.0,33.66,33.66,33.47,33.5,32100.0
2009-10-07 10:50:00,33.5,33.6,33.49,33.58,14300.0,33.5,33.6,33.49,33.58,14300.0
2009-10-07 11:00:00,33.59,33.61,33.56,33.56,37300.0,33.59,33.61,33.56,33.56,37300.0
2009-10-07 11:10:00,33.56,33.65,33.56,33.65,22000.0,33.56,33.65,33.56,33.65,22000.0
2009-10-07 11:20:00,33.65,33.74,33.58,33.65,34300.0,33.65,33.74,33.58,33.65,34300.0
2009-10-07 11:30:00,33.65,33.67,33.64,33.65,26500.0,33.65,33.67,33.64,33.65,26500.0
2009-10-07 11:40:00,33.65,33.76,33.65,33.76,108100.0,33.65,33.76,33.65,33.76,108100.0
2009-10-07 11:50:00,33.75,33.8,33.66,33.69,36000.0,33.75,33.8,33.66,33.69,36000.0
2009-10-07 12:00:00,33.69,33.72,33.68,33.72,30900.0,33.69,33.72,33.68,33.72,30900.0
2009-10-07 12:10:00,33.72,33.77,33.71,33.76,19300.0,33.72,33.77,33.71,33.76,19300.0
2009-10-07 12:20:00,33.75,33.83,33.72,33.78,71100.0,33.75,33.83,33.72,33.78,71100.0
2009-10-07 12:30:00,33.78,33.83,33.7,33.79,103600.0,33.78,33.83,33.7,33.79,103600.0
2009-10-07 12:40:00,33.79,33.86,33.75,33.86,33100.0,33.79,33.86,33.75,33.86,33100.0
2009-10-07 12:50:00,33.87,33.9,33.8,33.81,23500.0,33.87,33.9,33.8,33.81,23500.0
2009-10-07 13:00:00,33.81,33.83,33.75,33.78,11000.0,33.81,33.83,33.75,33.78,11000.0
2009-10-07 13:10:00,33.78,33.85,33.77,33.78,30400.0,33.78,33.85,33.77,33.78,30400.0
2009-10-07 13:20:00,33.78,33.85,33.73,33.84,33900.0,33.78,33.85,33.73,33.84,33900.0
2009-10-07 13:30:00,33.85,33.98,33.79,33.85,67500.0,33.85,33.98,33.79,33.85,67500.0
2009-10-07 13:40:00,33.85,33.87,33.84,33.85,24100.0,33.85,33.87,33.84,33.85,24100.0
2009-10-07 13:50:00,33.85,33.93,33.79,33.84,43700.0,33.85,33.93,33.79,33.84,43700.0
2009-10-07 14:00:00,33.85,33.85,33.8,33.8,12400.0,33.85,33.85,33.8,33.8,12400.0
2009-10-07 14:10:00,33.79,33.81,33.79,33.79,29500.0,33.79,33.81,33.79,33.79,29500.0
2009-10-07 14:20:00,33.79,33.8,33.77,33.79,21400.0,33.79,33.8,33.77,33.79,21400.0
2009-10-07 14:30:00,33.79,33.81,33.78,33.8,16100.0,33.79,33.81,33.78,33.8,16100.0
2009-10-07 14:40:00,33.81,33.95,33.81,33.94,44000.0,33.81,33.95,33.81,33.94,44000.0
2009-10-07 14:50:00,33.94,34.14,33.93,34.11,184800.0,33.94,34.14,33.93,34.11,184800.0
2009-10-07 15:00:00,34.11,34.11,34.07,34.07,35800.0,34.11,34.11,34.07,34.07,35800.0
2009-10-07 15:10:00,34.08,34.1,34.0,34.01,36000.0,34.08,34.1,34.0,34.01,36000.0
2009-10-07 15:20:00,34.01,34.02,33.88,33.89,62700.0,34.01,34.02,33.88,33.89,62700.0
2009-10-07 15:30:00,33.89,33.93,33.86,33.91,36900.0,33.89,33.93,33.86,33.91,36900.0
2009-10-07 15:40:00,33.91,33.92,33.83,33.84,52900.0,33.91,33.92,33.83,33.84,52900.0
2009-10-07 15:50:00,33.85,33.88,33.69,33.75,245700.0,33.85,33.88,33.69,33.75,245700.0
2009-10-08 09:30:00,34.12,34.14,33.75,33.83,145700.0,34.12,34.14,33.75,33.83,145700.0
2009-10-08 09:40:00,33.83,33.86,33.75,33.85,37500.0,33.83,33.86,33.75,33.85,37500.0
2009-10-08 09:50:00,33.85,33.85,33.63,33.64,53000.0,33.85,33.85,33.63,33.64,53000.0
2009-10-08 10:00:00,33.65,33.66,33.54,33.65,31400.0,33.65,33.66,33.54,33.65,31400.0
2009-10-08 10:10:00,33.65,33.9,33.64,33.67,50800.0,33.65,33.9,33.64,33.67,50800.0
2009-10-08 10:20:00,33.67,33.67,33.56,33.59,44700.0,33.67,33.67,33.56,33.59,44700.0
2009-10-08 10:30:00,33.59,33.62,33.57,33.6,26400.0,33.59,33.62,33.57,33.6,26400.0
2009-10-08 10:40:00,33.61,33.66,33.61,33.65,24000.0,33.61,33.66,33.61,33.65,24000.0
2009-10-08 10:50:00,33.64,33.67,33.59,33.66,83200.0,33.64,33.67,33.59,33.66,83200.0
2009-10-08 11:00:00,33.65,33.66,33.64,33.66,11700.0,33.65,33.66,33.64,33.66,11700.0
2009-10-08 11:10:00,33.66,33.73,33.65,33.65,22800.0,33.66,33.73,33.65,33.65,22800.0
2009-10-08 11:20:00,33.65,33.79,33.65,33.69,58900.0,33.65,33.79,33.65,33.69,58900.0
2009-10-08 11:30:00,33.71,33.78,33.64,33.68,33600.0,33.71,33.78,33.64,33.68,33600.0
2009-10-08 11:40:00,33.71,33.75,33.65,33.65,31700.0,33.71,33.75,33.65,33.65,31700.0
2009-10-08 11:50:00,33.65,33.7,33.64,33.7,19600.0,33.65,33.7,33.64,33.7,19600.0
2009-10-08 12:00:00,33.69,33.7,33.63,33.64,19900.0,33.69,33.7,33.63,33.64,19900.0
2009-10-08 12:10:00,33.64,33.72,33.64,33.71,27700.0,33.64,33.72,33.64,33.71,27700.0
2009-10-08 12:20:00,33.72,33.82,33.71,33.78,22800.0,33.72,33.82,33.71,33.78,22800.0
2009-10-08 12:30:00,33.79,33.8,33.75,33.75,17200.0,33.79,33.8,33.75,33.75,17200.0
2009-10-08 12:40:00,33.75,33.8,33.75,33.8,19400.0,33.75,33.8,33.75,33.8,19400.0
2009-10-08 12:50:00,33.8,33.8,33.77,33.77,16600.0,33.8,33.8,33.77,33.77,16600.0
2009-10-08 13:00:00,33.76,33.76,33.6,33.6,54700.0,33.76,33.76,33.6,33.6,54700.0
2009-10-08 13:10:00,33.6,33.61,33.4,33.46,80600.0,33.6,33.61,33.4,33.46,80600.0
2009-10-08 13:20:00,33.45,33.54,33.42,33.53,31600.0,33.45,33.54,33.42,33.53,31600.0
2009-10-08 13:30:00,33.54,33.56,33.4,33.41,63000.0,33.54,33.56,33.4,33.41,63000.0
2009-10-08 13:40:00,33.41,33.46,33.37,33.37,32500.0,33.41,33.46,33.37,33.37,32500.0
2009-10-08 13:50:00,33.38,33.44,33.37,33.44,19600.0,33.38,33.44,33.37,33.44,19600.0
2009-10-08 14:00:00,33.44,33.44,33.27,33.27,38100.0,33.44,33.44,33.27,33.27,38100.0
2009-10-08 14:10:00,33.27,33.3,33.24,33.28,56000.0,33.27,33.3,33.24,33.28,56000.0
2009-10-08 14:20:00,33.29,33.31,33.24,33.28,36300.0,33.29,33.31,33.24,33.28,36300.0
2009-10-08 14:30:00,33.29,33.29,33.25,33.26,29100.0,33.29,33.29,33.25,33.26,29100.0
2009-10-08 14:40:00,33.26,33.34,33.24,33.34,57400.0,33.26,33.34,33.24,33.34,57400.0
2009-10-08 14:50:00,33.34,33.38,33.3,33.31,75100.0,33.34,33.38,33.3,33.31,75100.0
2009-10-08 15:00:00,33.31,33.37,33.31,33.35,103100.0,33.31,33.37,33.31,33.35,103100.0
2009-10-08 15:10:00,33.36,33.36,33.27,33.3,81200.0,33.36,33.36,33.27,33.3,81200.0
2009-10-08 15:20:00,33.3,33.32,33.16,33.18,79000.0,33.3,33.32,33.16,33.18,79000.0
2009-10-08 15:30:00,33.18,33.18,33.03,33.06,108700.0,33.18,33.18,33.03,33.06,108700.0
2009-10-08 15:40:00,33.05,33.06,33.0,33.05,114400.0,33.05,33.06,33.0,33.05,114400.0
2009-10-08 15:50:00,33.05,33.16,33.03,33.15,353700.0,33.05,33.16,33.03,33.15,353700.0
2009-10-09 09:30:00,33.14,33.31,33.07,33.14,60700.0,33.14,33.31,33.07,33.14,60700.0
2009-10-09 09:40:00,33.16,33.23,33.05,33.06,66000.0,33.16,33.23,33.05,33.06,66000.0
2009-10-09 09:50:00,33.06,33.07,32.87,32.99,114300.0,33.06,33.07,32.87,32.99,114300.0
2009-10-09 10:00:00,33.0,33.15,32.99,33.1,61800.0,33.0,33.15,32.99,33.1,61800.0
2009-10-09 10:10:00,33.12,33.32,33.1,33.32,57100.0,33.12,33.32,33.1,33.32,57100.0
2009-10-09 10:20:00,33.3,33.36,33.23,33.24,22900.0,33.3,33.36,33.23,33.24,22900.0
2009-10-09 10:30:00,33.24,33.25,33.18,33.21,98200.0,33.24,33.25,33.18,33.21,98200.0
2009-10-09 10:40:00,33.21,33.23,33.14,33.2,34900.0,33.21,33.23,33.14,33.2,34900.0
2009-10-09 10:50:00,33.2,33.34,33.19,33.29,54300.0,33.2,33.34,33.19,33.29,54300.0
2009-10-09 11:00:00,33.3,33.33,33.23,33.23,21900.0,33.3,33.33,33.23,33.23,21900.0
2009-10-09 11:10:00,33.23,33.31,33.23,33.3,85300.0,33.23,33.31,33.23,33.3,85300.0
2009-10-09 11:20:00,33.31,33.52,33.31,33.51,73400.0,33.31,33.52,33.31,33.51,73400.0
2009-10-09 11:30:00,33.51,33.65,33.45,33.46,50900.0,33.51,33.65,33.45,33.46,50900.0
2009-10-09 11:40:00,33.46,33.46,33.35,33.4,13400.0,33.46,33.46,33.35,33.4,13400.0
2009-10-09 11:50:00,33.4,33.4,33.34,33.34,5200.0,33.4,33.4,33.34,33.34,5200.0
2009-10-09 12:00:00,33.34,33.38,33.3,33.32,23500.0,33.34,33.38,33.3,33.32,23500.0
2009-10-09 12:10:00,33.32,33.35,33.3,33.3,17200.0,33.32,33.35,33.3,33.3,17200.0
2009-10-09 12:20:00,33.3,33.31,33.3,33.3,33200.0,33.3,33.31,33.3,33.3,33200.0
2009-10-09 12:30:00,33.3,33.32,33.27,33.28,26400.0,33.3,33.32,33.27,33.28,26400.0
2009-10-09 12:40:00,33.28,33.37,33.27,33.36,70600.0,33.28,33.37,33.27,33.36,70600.0
2009-10-09 12:50:00,33.35,33.39,33.34,33.35,15500.0,33.35,33.39,33.34,33.35,15500.0
2009-10-09 13:00:00,33.36,33.36,33.31,33.32,23800.0,33.36,33.36,33.31,33.32,23800.0
2009-10-09 13:10:00,33.32,33.39,33.31,33.37,24900.0,33.32,33.39,33.31,33.37,24900.0
2009-10-09 13:20:00,33.37,33.5,33.37,33.5,13700.0,33.37,33.5,33.37,33.5,13700.0
2009-10-09 13:30:00,33.5,33.5,33.4,33.41,22900.0,33.5,33.5,33.4,33.41,22900.0
2009-10-09 13:40:00,33.41,33.43,33.37,33.42,20900.0,33.41,33.43,33.37,33.42,20900.0
2009-10-09 13:50:00,33.42,33.51,33.41,33.51,66900.0,33.42,33.51,33.41,33.51,66900.0
2009-10-09 14:00:00,33.5,33.52,33.49,33.5,38300.0,33.5,33.52,33.49,33.5,38300.0
2009-10-09 14:10:00,33.51,33.56,33.5,33.5,46000.0,33.51,33.56,33.5,33.5,46000.0
2009-10-09 14:20:00,33.5,33.51,33.49,33.49,22400.0,33.5,33.51,33.49,33.49,22400.0
2009-10-09 14:30:00,33.49,33.52,33.49,33.52,124700.0,33.49,33.52,33.49,33.52,124700.0
2009-10-09 14:40:00,33.51,33.65,33.51,33.64,82800.0,33.51,33.65,33.51,33.64,82800.0
2009-10-09 14:50:00,33.64,33.65,33.59,33.6,31400.0,33.64,33.65,33.59,33.6,31400.0
2009-10-09 15:00:00,33.62,33.82,33.62,33.79,153200.0,33.62,33.82,33.62,33.79,153200.0
2009-10-09 15:10:00,33.8,33.84,33.77,33.79,60700.0,33.8,33.84,33.77,33.79,60700.0
2009-10-09 15:20:00,33.79,33.79,33.74,33.75,94100.0,33.79,33.79,33.74,33.75,94100.0
2009-10-09 15:30:00,33.75,33.76,33.69,33.76,90000.0,33.75,33.76,33.69,33.76,90000.0
2009-10-09 15:40:00,33.77,33.77,33.67,33.71,128800.0,33.77,33.77,33.67,33.71,128800.0
2009-10-09 15:50:00,33.7,33.76,33.69,33.75,121600.0,33.7,33.76,33.69,33.75,121600.0
2009-10-12 09:30:00,34.0,34.0,33.52,33.52,33900.0,34.0,34.0,33.52,33.52,33900.0
2009-10-12 09:40:00,33.52,33.74,33.46,33.7,85100.0,33.52,33.74,33.46,33.7,85100.0
2009-10-12 09:50:00,33.7,33.8,33.66,33.8,12300.0,33.7,33.8,33.66,33.8,12300.0
2009-10-12 10:00:00,33.77,33.93,33.76,33.93,20700.0,33.77,33.93,33.76,33.93,20700.0
2009-10-12 10:10:00,33.93,34.08,33.91,34.08,79200.0,33.93,34.08,33.91,34.08,79200.0
2009-10-12 10:20:00,34.08,34.08,33.95,33.99,54700.0,34.08,34.08,33.95,33.99,54700.0
2009-10-12 10:30:00,33.99,34.05,33.95,33.95,34500.0,33.99,34.05,33.95,33.95,34500.0
2009-10-12 10:40:00,33.96,33.97,33.89,33.89,29800.0,33.96,33.97,33.89,33.89,29800.0
2009-10-12 10:50:00,33.89,33.98,33.89,33.98,58400.0,33.89,33.98,33.89,33.98,58400.0
2009-10-12 11:00:00,33.98,34.0,33.97,33.99,13200.0,33.98,34.0,33.97,33.99,13200.0
2009-10-12 11:10:00,33.99,34.15,33.99,34.06,60900.0,33.99,34.15,33.99,34.06,60900.0
2009-10-12 11:20:00,34.06,34.09,34.03,34.09,22700.0,34.06,34.09,34.03,34.09,22700.0
2009-10-12 11:30:00,34.09,34.09,33.98,33.98,16600.0,34.09,34.09,33.98,33.98,16600.0
2009-10-12 11:40:00,33.97,33.97,33.92,33.95,19000.0,33.97,33.97,33.92,33.95,19000.0
2009-10-12 11:50:00,33.95,33.97,33.9,33.93,49500.0,33.95,33.97,33.9,33.93,49500.0
2009-10-12 12:00:00,33.93,33.93,33.81,33.85,44400.0,33.93,33.93,33.81,33.85,44400.0
2009-10-12 12:10:00,33.86,33.96,33.86,33.9,21000.0,33.86,33.96,33.86,33.9,21000.0
2009-10-12 12:20:00,33.9,33.92,33.82,33.83,28200.0,33.9,33.92,33.82,33.83,28200.0
2009-10-12 12:30:00,33.83,33.83,33.78,33.81,22300.0,33.83,33.83,33.78,33.81,22300.0
2009-10-12 12:40:00,33.81,33.83,33.8,33.81,8300.0,33.81,33.83,33.8,33.81,8300.0
2009-10-12 12:50:00,33.81,33.82,33.75,33.75,21500.0,33.81,33.82,33.75,33.75,21500.0
2009-10-12 13:00:00,33.76,33.84,33.75,33.82,17200.0,33.76,33.84,33.75,33.82,17200.0
2009-10-12 13:10:00,33.82,33.9,33.81,33.9,16300.0,33.82,33.9,33.81,33.9,16300.0
2009-10-12 13:20:00,33.9,33.9,33.79,33.83,24300.0,33.9,33.9,33.79,33.83,24300.0
2009-10-12 13:30:00,33.83,33.9,33.82,33.9,21200.0,33.83,33.9,33.82,33.9,21200.0
2009-10-12 13:40:00,33.9,33.91,33.81,33.81,10600.0,33.9,33.91,33.81,33.81,10600.0
2009-10-12 13:50:00,33.82,33.85,33.81,33.83,7500.0,33.82,33.85,33.81,33.83,7500.0
2009-10-12 14:00:00,33.82,33.83,33.76,33.77,10700.0,33.82,33.83,33.76,33.77,10700.0
2009-10-12 14:10:00,33.76,33.76,33.61,33.63,22500.0,33.76,33.76,33.61,33.63,22500.0
2009-10-12 14:20:00,33.64,33.66,33.49,33.49,17100.0,33.64,33.66,33.49,33.49,17100.0
2009-10-12 14:30:00,33.49,33.5,33.32,33.35,23300.0,33.49,33.5,33.32,33.35,23300.0
2009-10-12 14:40:00,33.35,33.54,33.33,33.53,36000.0,33.35,33.54,33.33,33.53,36000.0
2009-10-12 14:50:00,33.52,33.52,33.4,33.48,30100.0,33.52,33.52,33.4,33.48,30100.0
2009-10-12 15:00:00,33.49,33.54,33.49,33.51,13100.0,33.49,33.54,33.49,33.51,13100.0
2009-10-12 15:10:00,33.51,33.54,33.48,33.48,13900.0,33.51,33.54,33.48,33.48,13900.0
2009-10-12 15:20:00,33.48,33.6,33.48,33.6,19800.0,33.48,33.6,33.48,33.6,19800.0
2009-10-12 15:30:00,33.6,33.63,33.51,33.52,23600.0,33.6,33.63,33.51,33.52,23600.0
2009-10-12 15:40:00,33.52,33.52,33.45,33.46,41800.0,33.52,33.52,33.45,33.46,41800.0
2009-10-12 15:50:00,33.45,33.52,33.4,33.46,138000.0,33.45,33.52,33.4,33.46,138000.0
2009-10-13 09:30:00,33.51,33.8,33.48,33.78,37100.0,33.51,33.8,33.48,33.78,37100.0
2009-10-13 09:40:00,33.78,33.87,33.59,33.6,11300.0,33.78,33.87,33.59,33.6,11300.0
2009-10-13 09:50:00,33.56,33.56,33.4,33.46,17000.0,33.56,33.56,33.4,33.46,17000.0
2009-10-13 10:00:00,33.48,33.52,33.42,33.43,16500.0,33.48,33.52,33.42,33.43,16500.0
2009-10-13 10:10:00,33.43,33.58,33.43,33.58,25900.0,33.43,33.58,33.43,33.58,25900.0
2009-10-13 10:20:00,33.58,33.63,33.54,33.61,29800.0,33.58,33.63,33.54,33.61,29800.0
2009-10-13 10:30:00,33.63,33.68,33.58,33.6,25200.0,33.63,33.68,33.58,33.6,25200.0
2009-10-13 10:40:00,33.6,33.72,33.57,33.7,59100.0,33.6,33.72,33.57,33.7,59100.0
2009-10-13 10:50:00,33.68,33.68,33.64,33.65,5200.0,33.68,33.68,33.64,33.65,5200.0
2009-10-13 11:00:00,33.66,33.68,33.6,33.61,22000.0,33.66,33.68,33.6,33.61,22000.0
2009-10-13 11:10:00,33.61,33.63,33.56,33.63,33700.0,33.61,33.63,33.56,33.63,33700.0
2009-10-13 11:20:00,33.63,33.63,33.58,33.62,20100.0,33.63,33.63,33.58,33.62,20100.0
2009-10-13 11:30:00,33.61,33.78,33.59,33.75,57100.0,33.61,33.78,33.59,33.75,57100.0
2009-10-13 11:40:00,33.75,33.79,33.7,33.72,21200.0,33.75,33.79,33.7,33.72,21200.0
2009-10-13 11:50:00,33.71,33.85,33.71,33.82,15000.0,33.71,33.85,33.71,33.82,15000.0
2009-10-13 12:00:00,33.82,33.82,33.75,33.75,21500.0,33.82,33.82,33.75,33.75,21500.0
2009-10-13 12:10:00,33.73,33.82,33.73,33.82,9200.0,33.73,33.82,33.73,33.82,9200.0
2009-10-13 12:20:00,33.82,33.82,33.66,33.66,18600.0,33.82,33.82,33.66,33.66,18600.0
2009-10-13 12:30:00,33.66,33.66,33.6,33.65,22200.0,33.66,33.66,33.6,33.65,22200.0
2009-10-13 12:40:00,33.65,33.68,33.64,33.66,8100.0,33.65,33.68,33.64,33.66,8100.0
2009-10-13 12:50:00,33.66,33.69,33.64,33.64,9900.0,33.66,33.69,33.64,33.64,9900.0
2009-10-13 13:00:00,33.64,33.66,33.63,33.64,15400.0,33.64,33.66,33.63,33.64,15400.0
2009-10-13 13:10:00,33.63,33.7,33.63,33.65,13600.0,33.63,33.7,33.63,33.65,13600.0
2009-10-13 13:20:00,33.66,33.69,33.59,33.6,48800.0,33.66,33.69,33.59,33.6,48800.0
2009-10-13 13:30:00,33.6,33.6,33.58,33.58,11400.0,33.6,33.6,33.58,33.58,11400.0
2009-10-13 13:40:00,33.59,33.62,33.57,33.6,29200.0,33.59,33.62,33.57,33.6,29200.0
2009-10-13 13:50:00,33.6,33.68,33.6,33.65,48700.0,33.6,33.68,33.6,33.65,48700.0
2009-10-13 14:00:00,33.65,33.65,33.52,33.54,20800.0,33.65,33.65,33.52,33.54,20800.0
2009-10-13 14:10:00,33.53,33.57,33.51,33.57,31100.0,33.53,33.57,33.51,33.57,31100.0
2009-10-13 14:20:00,33.57,33.66,33.54,33.65,88100.0,33.57,33.66,33.54,33.65,88100.0
2009-10-13 14:30:00,33.66,33.74,33.64,33.74,62500.0,33.66,33.74,33.64,33.74,62500.0
2009-10-13 14:40:00,33.74,33.78,33.71,33.73,65500.0,33.74,33.78,33.71,33.73,65500.0
2009-10-13 14:50:00,33.73,33.74,33.6,33.68,58000.0,33.73,33.74,33.6,33.68,58000.0
2009-10-13 15:00:00,33.68,33.75,33.67,33.68,43200.0,33.68,33.75,33.67,33.68,43200.0
2009-10-13 15:10:00,33.68,33.74,33.66,33.67,25800.0,33.68,33.74,33.66,33.67,25800.0
2009-10-13 15:20:00,33.67,33.69,33.65,33.66,19700.0,33.67,33.69,33.65,33.66,19700.0
2009-10-13 15:30:00,33.67,33.69,33.62,33.63,25700.0,33.67,33.69,33.62,33.63,25700.0
2009-10-13 15:40:00,33.62,33.64,33.57,33.6,81100.0,33.62,33.64,33.57,33.6,81100.0
2009-10-13 15:50:00,33.6,33.62,33.56,33.62,114900.0,33.6,33.62,33.56,33.62,114900.0
2009-10-14 09:30:00,33.84,33.91,33.65,33.67,37200.0,33.84,33.91,33.65,33.67,37200.0
2009-10-14 09:40:00,33.67,34.03,33.67,33.92,168100.0,33.67,34.03,33.67,33.92,168100.0
2009-10-14 09:50:00,33.93,34.08,33.87,34.05,56700.0,33.93,34.08,33.87,34.05,56700.0
2009-10-14 10:00:00,34.04,34.11,34.01,34.03,71100.0,34.04,34.11,34.01,34.03,71100.0
2009-10-14 10:10:00,34.03,34.06,34.0,34.02,63100.0,34.03,34.06,34.0,34.02,63100.0
2009-10-14 10:20:00,34.01,34.1,34.0,34.09,190600.0,34.01,34.1,34.0,34.09,190600.0
2009-10-14 10:30:00,34.09,34.11,34.05,34.11,29100.0,34.09,34.11,34.05,34.11,29100.0
2009-10-14 10:40:00,34.11,34.11,34.06,34.1,29500.0,34.11,34.11,34.06,34.1,29500.0
2009-10-14 10:50:00,34.11,34.19,34.09,34.19,88600.0,34.11,34.19,34.09,34.19,88600.0
2009-10-14 11:00:00,34.18,34.18,34.09,34.13,54600.0,34.18,34.18,34.09,34.13,54600.0
2009-10-14 11:10:00,34.13,34.19,34.13,34.19,30400.0,34.13,34.19,34.13,34.19,30400.0
2009-10-14 11:20:00,34.19,34.25,34.15,34.24,84800.0,34.19,34.25,34.15,34.24,84800.0
2009-10-14 11:30:00,34.24,34.46,34.24,34.45,117100.0,34.24,34.46,34.24,34.45,117100.0
2009-10-14 11:40:00,34.45,34.58,34.44,34.54,108300.0,34.45,34.58,34.44,34.54,108300.0
2009-10-14 11:50:00,34.54,34.56,34.5,34.5,60400.0,34.54,34.56,34.5,34.5,60400.0
2009-10-14 12:00:00,34.5,34.5,34.34,34.35,47400.0,34.5,34.5,34.34,34.35,47400.0
2009-10-14 12:10:00,34.35,34.35,34.17,34.19,35800.0,34.35,34.35,34.17,34.19,35800.0
2009-10-14 12:20:00,34.19,34.19,34.1,34.11,50600.0,34.19,34.19,34.1,34.11,50600.0
2009-10-14 12:30:00,34.11,34.14,34.07,34.08,28100.0,34.11,34.14,34.07,34.08,28100.0
2009-10-14 12:40:00,34.07,34.2,34.07,34.16,22000.0,34.07,34.2,34.07,34.16,22000.0
2009-10-14 12:50:00,34.15,34.22,34.14,34.21,25200.0,34.15,34.22,34.14,34.21,25200.0
2009-10-14 13:00:00,34.21,34.22,34.15,34.16,20900.0,34.21,34.22,34.15,34.16,20900.0
2009-10-14 13:10:00,34.15,34.26,34.15,34.2,24000.0,34.15,34.26,34.15,34.2,24000.0
2009-10-14 13:20:00,34.2,34.24,34.19,34.19,16900.0,34.2,34.24,34.19,34.19,16900.0
2009-10-14 13:30:00,34.19,34.21,34.18,34.2,18800.0,34.19,34.21,34.18,34.2,18800.0
2009-10-14 13:40:00,34.2,34.21,34.19,34.19,11500.0,34.2,34.21,34.19,34.19,11500.0
2009-10-14 13:50:00,34.2,34.2,34.17,34.18,70000.0,34.2,34.2,34.17,34.18,70000.0
2009-10-14 14:00:00,34.18,34.27,34.15,34.26,23200.0,34.18,34.27,34.15,34.26,23200.0
2009-10-14 14:10:00,34.26,34.26,34.13,34.18,58500.0,34.26,34.26,34.13,34.18,58500.0
2009-10-14 14:20:00,34.18,34.19,34.15,34.15,21100.0,34.18,34.19,34.15,34.15,21100.0
2009-10-14 14:30:00,34.16,34.2,34.12,34.12,24100.0,34.16,34.2,34.12,34.12,24100.0
2009-10-14 14:40:00,34.13,34.16,34.08,34.14,23500.0,34.13,34.16,34.08,34.14,23500.0
2009-10-14 14:50:00,34.14,34.19,34.14,34.17,25000.0,34.14,34.19,34.14,34.17,25000.0
2009-10-14 15:00:00,34.17,34.26,34.17,34.21,19900.0,34.17,34.26,34.17,34.21,19900.0
2009-10-14 15:10:00,34.2,34.24,34.18,34.21,23900.0,34.2,34.24,34.18,34.21,23900.0
2009-10-14 15:20:00,34.21,34.42,34.21,34.42,42500.0,34.21,34.42,34.21,34.42,42500.0
2009-10-14 15:30:00,34.42,34.43,34.34,34.41,60300.0,34.42,34.43,34.34,34.41,60300.0
2009-10-14 15:40:00,34.4,34.41,34.31,34.31,52500.0,34.4,34.41,34.31,34.31,52500.0
2009-10-14 15:50:00,34.31,34.32,34.23,34.31,137500.0,34.31,34.32,34.23,34.31,137500.0
2009-10-15 09:30:00,34.17,34.34,34.08,34.26,31900.0,34.17,34.34,34.08,34.26,31900.0
2009-10-15 09:40:00,34.27,34.32,34.23,34.26,15100.0,34.27,34.32,34.23,34.26,15100.0
2009-10-15 09:50:00,34.24,34.31,34.2,34.29,19700.0,34.24,34.31,34.2,34.29,19700.0
2009-10-15 10:00:00,34.28,34.39,34.24,34.36,51800.0,34.28,34.39,34.24,34.36,51800.0
2009-10-15 10:10:00,34.38,34.38,34.3,34.3,8200.0,34.38,34.38,34.3,34.3,8200.0
2009-10-15 10:20:00,34.3,34.35,34.3,34.33,14400.0,34.3,34.35,34.3,34.33,14400.0
2009-10-15 10:30:00,34.33,34.34,34.25,34.28,73000.0,34.33,34.34,34.25,34.28,73000.0
2009-10-15 10:40:00,34.28,34.36,34.27,34.29,93600.0,34.28,34.36,34.27,34.29,93600.0
2009-10-15 10:50:00,34.29,34.32,34.27,34.31,35600.0,34.29,34.32,34.27,34.31,35600.0
2009-10-15 11:00:00,34.31,34.38,34.27,34.36,14700.0,34.31,34.38,34.27,34.36,14700.0
2009-10-15 11:10:00,34.37,34.43,34.37,34.39,21900.0,34.37,34.43,34.37,34.39,21900.0
2009-10-15 11:20:00,34.39,34.41,34.32,34.4,27200.0,34.39,34.41,34.32,34.4,27200.0
2009-10-15 11:30:00,34.4,34.42,34.36,34.41,11200.0,34.4,34.42,34.36,34.41,11200.0
2009-10-15 11:40:00,34.42,34.43,34.38,34.4,7900.0,34.42,34.43,34.38,34.4,7900.0
2009-10-15 11:50:00,34.42,34.42,34.38,34.4,10600.0,34.42,34.42,34.38,34.4,10600.0
2009-10-15 12:00:00,34.41,34.43,34.4,34.42,13500.0,34.41,34.43,34.4,34.42,13500.0
2009-10-15 12:10:00,34.42,34.47,34.4,34.45,31900.0,34.42,34.47,34.4,34.45,31900.0
2009-10-15 12:20:00,34.44,34.46,34.42,34.44,19400.0,34.44,34.46,34.42,34.44,19400.0
2009-10-15 12:30:00,34.44,34.46,34.43,34.43,12500.0,34.44,34.46,34.43,34.43,12500.0
2009-10-15 12:40:00,34.42,34.51,34.42,34.51,13500.0,34.42,34.51,34.42,34.51,13500.0
2009-10-15 12:50:00,34.5,34.64,34.5,34.63,97200.0,34.5,34.64,34.5,34.63,97200.0
2009-10-15 13:00:00,34.63,34.76,34.63,34.72,54500.0,34.63,34.76,34.63,34.72,54500.0
2009-10-15 13:10:00,34.72,34.73,34.65,34.71,27100.0,34.72,34.73,34.65,34.71,27100.0
2009-10-15 13:20:00,34.71,34.74,34.65,34.7,51800.0,34.71,34.74,34.65,34.7,51800.0
2009-10-15 13:30:00,34.71,34.79,34.7,34.78,38000.0,34.71,34.79,34.7,34.78,38000.0
2009-10-15 13:40:00,34.78,34.95,34.78,34.93,115600.0,34.78,34.95,34.78,34.93,115600.0
2009-10-15 13:50:00,34.94,35.08,34.94,35.08,44500.0,34.94,35.08,34.94,35.08,44500.0
2009-10-15 14:00:00,35.07,35.12,35.0,35.0,89800.0,35.07,35.12,35.0,35.0,89800.0
2009-10-15 14:10:00,35.0,35.04,35.0,35.01,38600.0,35.0,35.04,35.0,35.01,38600.0
2009-10-15 14:20:00,35.01,35.02,35.0,35.02,15000.0,35.01,35.02,35.0,35.02,15000.0
2009-10-15 14:30:00,35.01,35.16,35.0,35.15,61400.0,35.01,35.16,35.0,35.15,61400.0
2009-10-15 14:40:00,35.15,35.32,35.15,35.32,135800.0,35.15,35.32,35.15,35.32,135800.0
2009-10-15 14:50:00,35.33,35.41,35.31,35.41,116900.0,35.33,35.41,35.31,35.41,116900.0
2009-10-15 15:00:00,35.42,35.43,35.31,35.38,76100.0,35.42,35.43,35.31,35.38,76100.0
2009-10-15 15:10:00,35.38,35.49,35.38,35.4,105300.0,35.38,35.49,35.38,35.4,105300.0
2009-10-15 15:20:00,35.4,35.42,35.25,35.26,94100.0,35.4,35.42,35.25,35.26,94100.0
2009-10-15 15:30:00,35.26,35.28,35.2,35.24,109800.0,35.26,35.28,35.2,35.24,109800.0
2009-10-15 15:40:00,35.24,35.24,35.09,35.14,178800.0,35.24,35.24,35.09,35.14,178800.0
2009-10-15 15:50:00,35.14,35.27,35.14,35.18,383400.0,35.14,35.27,35.14,35.18,383400.0
2009-10-16 09:30:00,35.25,35.36,35.0,35.14,72900.0,35.25,35.36,35.0,35.14,72900.0
2009-10-16 09:40:00,35.09,35.13,34.74,34.91,52900.0,35.09,35.13,34.74,34.91,52900.0
2009-10-16 09:50:00,34.9,35.01,34.83,34.88,52800.0,34.9,35.01,34.83,34.88,52800.0
2009-10-16 10:00:00,34.88,35.01,34.76,34.8,83300.0,34.88,35.01,34.76,34.8,83300.0
2009-10-16 10:10:00,34.8,34.96,34.78,34.85,65700.0,34.8,34.96,34.78,34.85,65700.0
2009-10-16 10:20:00,34.85,34.96,34.85,34.87,42100.0,34.85,34.96,34.85,34.87,42100.0
2009-10-16 10:30:00,34.88,35.0,34.88,35.0,76900.0,34.88,35.0,34.88,35.0,76900.0
2009-10-16 10:40:00,34.98,34.98,34.85,34.92,31200.0,34.98,34.98,34.85,34.92,31200.0
2009-10-16 10:50:00,34.92,34.95,34.83,34.92,37500.0,34.92,34.95,34.83,34.92,37500.0
2009-10-16 11:00:00,34.91,34.95,34.88,34.91,46700.0,34.91,34.95,34.88,34.91,46700.0
2009-10-16 11:10:00,34.93,34.97,34.9,34.92,25100.0,34.93,34.97,34.9,34.92,25100.0
2009-10-16 11:20:00,34.93,34.99,34.84,34.85,57700.0,34.93,34.99,34.84,34.85,57700.0
2009-10-16 11:30:00,34.85,34.91,34.81,34.91,19900.0,34.85,34.91,34.81,34.91,19900.0
2009-10-16 11:40:00,34.91,34.92,34.82,34.87,26100.0,34.91,34.92,34.82,34.87,26100.0
2009-10-16 11:50:00,34.88,34.92,34.85,34.88,13000.0,34.88,34.92,34.85,34.88,13000.0
2009-10-16 12:00:00,34.89,34.99,34.88,34.98,13300.0,34.89,34.99,34.88,34.98,13300.0
2009-10-16 12:10:00,34.98,35.08,34.93,35.05,28600.0,34.98,35.08,34.93,35.05,28600.0
2009-10-16 12:20:00,35.06,35.07,35.0,35.03,20400.0,35.06,35.07,35.0,35.03,20400.0
2009-10-16 12:30:00,35.05,35.05,34.96,34.97,12800.0,35.05,35.05,34.96,34.97,12800.0
2009-10-16 12:40:00,34.97,35.01,34.95,35.0,15900.0,34.97,35.01,34.95,35.0,15900.0
2009-10-16 12:50:00,35.01,35.03,34.95,35.03,10000.0,35.01,35.03,34.95,35.03,10000.0
2009-10-16 13:00:00,35.02,35.04,34.93,34.95,27600.0,35.02,35.04,34.93,34.95,27600.0
2009-10-16 13:10:00,34.95,35.02,34.9,35.01,79500.0,34.95,35.02,34.9,35.01,79500.0
2009-10-16 13:20:00,35.0,35.13,34.99,35.12,47200.0,35.0,35.13,34.99,35.12,47200.0
2009-10-16 13:30:00,35.13,35.22,35.11,35.17,54200.0,35.13,35.22,35.11,35.17,54200.0
2009-10-16 13:40:00,35.18,35.19,35.13,35.14,26900.0,35.18,35.19,35.13,35.14,26900.0
2009-10-16 13:50:00,35.13,35.15,35.05,35.05,29000.0,35.13,35.15,35.05,35.05,29000.0
2009-10-16 14:00:00,35.06,35.09,35.02,35.02,32700.0,35.06,35.09,35.02,35.02,32700.0
2009-10-16 14:10:00,35.02,35.08,34.99,35.06,58900.0,35.02,35.08,34.99,35.06,58900.0
2009-10-16 14:20:00,35.06,35.1,35.02,35.03,57600.0,35.06,35.1,35.02,35.03,57600.0
2009-10-16 14:30:00,35.03,35.07,34.99,35.04,54100.0,35.03,35.07,34.99,35.04,54100.0
2009-10-16 14:40:00,35.04,35.05,34.95,34.96,52200.0,35.04,35.05,34.95,34.96,52200.0
2009-10-16 14:50:00,34.96,34.96,34.92,34.96,43500.0,34.96,34.96,34.92,34.96,43500.0
2009-10-16 15:00:00,34.95,34.99,34.94,34.97,88500.0,34.95,34.99,34.94,34.97,88500.0
2009-10-16 15:10:00,34.97,35.01,34.93,35.0,56100.0,34.97,35.01,34.93,35.0,56100.0
2009-10-16 15:20:00,34.99,35.05,34.98,35.03,38800.0,34.99,35.05,34.98,35.03,38800.0
2009-10-16 15:30:00,35.04,35.04,34.98,35.01,40800.0,35.04,35.04,34.98,35.01,40800.0
2009-10-16 15:40:00,35.0,35.02,34.93,34.94,102800.0,35.0,35.02,34.93,34.94,102800.0
2009-10-16 15:50:00,34.95,34.95,34.79,34.85,359400.0,34.95,34.95,34.79,34.85,359400.0
2009-10-19 09:30:00,34.85,34.92,34.41,34.54,55200.0,34.85,34.92,34.41,34.54,55200.0
2009-10-19 09:40:00,34.54,34.57,34.32,34.38,20000.0,34.54,34.57,34.32,34.38,20000.0
2009-10-19 09:50:00,34.42,34.53,34.41,34.45,13200.0,34.42,34.53,34.41,34.45,13200.0
2009-10-19 10:00:00,34.43,34.43,34.21,34.22,22700.0,34.43,34.43,34.21,34.22,22700.0
2009-10-19 10:10:00,34.22,34.32,34.15,34.15,21400.0,34.22,34.32,34.15,34.15,21400.0
2009-10-19 10:20:00,34.14,34.3,34.1,34.3,30500.0,34.14,34.3,34.1,34.3,30500.0
2009-10-19 10:30:00,34.3,34.39,34.25,34.25,18400.0,34.3,34.39,34.25,34.25,18400.0
2009-10-19 10:40:00,34.26,34.48,34.25,34.48,36300.0,34.26,34.48,34.25,34.48,36300.0
2009-10-19 10:50:00,34.49,34.62,34.49,34.59,23300.0,34.49,34.62,34.49,34.59,23300.0
2009-10-19 11:00:00,34.57,34.6,34.54,34.58,12600.0,34.57,34.6,34.54,34.58,12600.0
2009-10-19 11:10:00,34.59,34.6,34.44,34.46,23100.0,34.59,34.6,34.44,34.46,23100.0
2009-10-19 11:20:00,34.47,34.52,34.4,34.5,44700.0,34.47,34.52,34.4,34.5,44700.0
2009-10-19 11:30:00,34.49,34.61,34.49,34.51,23400.0,34.49,34.61,34.49,34.51,23400.0
2009-10-19 11:40:00,34.51,34.62,34.5,34.61,52000.0,34.51,34.62,34.5,34.61,52000.0
2009-10-19 11:50:00,34.61,34.8,34.61,34.77,86600.0,34.61,34.8,34.61,34.77,86600.0
2009-10-19 12:00:00,34.78,34.78,34.67,34.67,38100.0,34.78,34.78,34.67,34.67,38100.0
2009-10-19 12:10:00,34.67,34.68,34.59,34.67,17400.0,34.67,34.68,34.59,34.67,17400.0
2009-10-19 12:20:00,34.68,34.74,34.66,34.73,54400.0,34.68,34.74,34.66,34.73,54400.0
2009-10-19 12:30:00,34.74,34.81,34.73,34.81,18400.0,34.74,34.81,34.73,34.81,18400.0
2009-10-19 12:40:00,34.8,34.87,34.8,34.86,48800.0,34.8,34.87,34.8,34.86,48800.0
2009-10-19 12:50:00,34.85,34.9,34.84,34.89,6300.0,34.85,34.9,34.84,34.89,6300.0
2009-10-19 13:00:00,34.89,34.91,34.85,34.89,47500.0,34.89,34.91,34.85,34.89,47500.0
2009-10-19 13:10:00,34.9,34.91,34.82,34.87,41100.0,34.9,34.91,34.82,34.87,41100.0
2009-10-19 13:20:00,34.87,34.92,34.86,34.9,23300.0,34.87,34.92,34.86,34.9,23300.0
2009-10-19 13:30:00,34.9,35.02,34.89,34.91,80700.0,34.9,35.02,34.89,34.91,80700.0
2009-10-19 13:40:00,34.9,34.93,34.7,34.77,29900.0,34.9,34.93,34.7,34.77,29900.0
2009-10-19 13:50:00,34.77,34.81,34.76,34.79,20700.0,34.77,34.81,34.76,34.79,20700.0
2009-10-19 14:00:00,34.8,34.8,34.73,34.74,18100.0,34.8,34.8,34.73,34.74,18100.0
2009-10-19 14:10:00,34.75,34.82,34.74,34.8,25300.0,34.75,34.82,34.74,34.8,25300.0
2009-10-19 14:20:00,34.8,34.83,34.77,34.78,18800.0,34.8,34.83,34.77,34.78,18800.0
2009-10-19 14:30:00,34.78,34.81,34.74,34.74,32700.0,34.78,34.81,34.74,34.74,32700.0
2009-10-19 14:40:00,34.75,34.81,34.74,34.76,33600.0,34.75,34.81,34.74,34.76,33600.0
2009-10-19 14:50:00,34.76,34.86,34.76,34.85,40100.0,34.76,34.86,34.76,34.85,40100.0
2009-10-19 15:00:00,34.84,34.86,34.79,34.79,29300.0,34.84,34.86,34.79,34.79,29300.0
2009-10-19 15:10:00,34.8,34.86,34.73,34.73,29300.0,34.8,34.86,34.73,34.73,29300.0
2009-10-19 15:20:00,34.73,34.76,34.67,34.73,39500.0,34.73,34.76,34.67,34.73,39500.0
2009-10-19 15:30:00,34.73,34.75,34.7,34.71,32500.0,34.73,34.75,34.7,34.71,32500.0
2009-10-19 15:40:00,34.71,34.8,34.68,34.78,67000.0,34.71,34.8,34.68,34.78,67000.0
2009-10-19 15:50:00,34.78,34.83,34.77,34.82,163900.0,34.78,34.83,34.77,34.82,163900.0
2009-10-20 09:30:00,34.46,34.77,33.79,33.82,117000.0,34.46,34.77,33.79,33.82,117000.0
2009-10-20 09:40:00,33.8,33.83,33.7,33.78,52900.0,33.8,33.83,33.7,33.78,52900.0
2009-10-20 09:50:00,33.76,33.88,33.63,33.76,57600.0,33.76,33.88,33.63,33.76,57600.0
2009-10-20 10:00:00,33.81,33.85,33.75,33.83,46600.0,33.81,33.85,33.75,33.83,46600.0
2009-10-20 10:10:00,33.83,33.85,33.75,33.78,82200.0,33.83,33.85,33.75,33.78,82200.0
2009-10-20 10:20:00,33.77,33.86,33.75,33.76,57400.0,33.77,33.86,33.75,33.76,57400.0
2009-10-20 10:30:00,33.78,33.86,33.78,33.78,35400.0,33.78,33.86,33.78,33.78,35400.0
2009-10-20 10:40:00,33.78,33.8,33.71,33.71,23600.0,33.78,33.8,33.71,33.71,23600.0
2009-10-20 10:50:00,33.73,33.84,33.71,33.84,15500.0,33.73,33.84,33.71,33.84,15500.0
2009-10-20 11:00:00,33.84,33.84,33.74,33.75,32900.0,33.84,33.84,33.74,33.75,32900.0
2009-10-20 11:10:00,33.75,33.82,33.74,33.82,16300.0,33.75,33.82,33.74,33.82,16300.0
2009-10-20 11:20:00,33.84,33.86,33.76,33.85,35900.0,33.84,33.86,33.76,33.85,35900.0
2009-10-20 11:30:00,33.86,33.95,33.82,33.85,56900.0,33.86,33.95,33.82,33.85,56900.0
2009-10-20 11:40:00,33.86,33.86,33.7,33.71,32500.0,33.86,33.86,33.7,33.71,32500.0
2009-10-20 11:50:00,33.7,33.72,33.59,33.59,32000.0,33.7,33.72,33.59,33.59,32000.0
2009-10-20 12:00:00,33.6,33.6,33.56,33.58,44500.0,33.6,33.6,33.56,33.58,44500.0
2009-10-20 12:10:00,33.57,33.59,33.5,33.5,42300.0,33.57,33.59,33.5,33.5,42300.0
2009-10-20 12:20:00,33.52,33.54,33.46,33.48,25400.0,33.52,33.54,33.46,33.48,25400.0
2009-10-20 12:30:00,33.49,33.49,33.39,33.4,43900.0,33.49,33.49,33.39,33.4,43900.0
2009-10-20 12:40:00,33.4,33.47,33.39,33.44,33900.0,33.4,33.47,33.39,33.44,33900.0
2009-10-20 12:50:00,33.44,33.48,33.34,33.34,48100.0,33.44,33.48,33.34,33.34,48100.0
2009-10-20 13:00:00,33.35,33.46,33.34,33.41,23300.0,33.35,33.46,33.34,33.41,23300.0
2009-10-20 13:10:00,33.41,33.44,33.37,33.4,28600.0,33.41,33.44,33.37,33.4,28600.0
2009-10-20 13:20:00,33.41,33.47,33.35,33.36,30000.0,33.41,33.47,33.35,33.36,30000.0
2009-10-20 13:30:00,33.37,33.37,33.26,33.27,28700.0,33.37,33.37,33.26,33.27,28700.0
2009-10-20 13:40:00,33.26,33.37,33.26,33.37,15100.0,33.26,33.37,33.26,33.37,15100.0
2009-10-20 13:50:00,33.37,33.37,33.24,33.26,47600.0,33.37,33.37,33.24,33.26,47600.0
2009-10-20 14:00:00,33.26,33.33,33.26,33.28,27800.0,33.26,33.33,33.26,33.28,27800.0
2009-10-20 14:10:00,33.28,33.34,33.27,33.31,36800.0,33.28,33.34,33.27,33.31,36800.0
2009-10-20 14:20:00,33.31,33.31,33.23,33.23,48100.0,33.31,33.31,33.23,33.23,48100.0
2009-10-20 14:30:00,33.23,33.28,33.19,33.27,60800.0,33.23,33.28,33.19,33.27,60800.0
2009-10-20 14:40:00,33.27,33.29,33.21,33.23,47800.0,33.27,33.29,33.21,33.23,47800.0
2009-10-20 14:50:00,33.24,33.27,33.2,33.24,36700.0,33.24,33.27,33.2,33.24,36700.0
2009-10-20 15:00:00,33.24,33.28,33.21,33.22,123400.0,33.24,33.28,33.21,33.22,123400.0
2009-10-20 15:10:00,33.22,33.28,33.15,33.24,71100.0,33.22,33.28,33.15,33.24,71100.0
2009-10-20 15:20:00,33.25,33.26,33.1,33.14,62100.0,33.25,33.26,33.1,33.14,62100.0
2009-10-20 15:30:00,33.15,33.19,32.99,33.03,116500.0,33.15,33.19,32.99,33.03,116500.0
2009-10-20 15:40:00,33.03,33.13,33.02,33.11,209700.0,33.03,33.13,33.02,33.11,209700.0
2009-10-20 15:50:00,33.11,33.24,33.1,33.22,416000.0,33.11,33.24,33.1,33.22,416000.0
2009-10-21 09:30:00,33.02,33.46,33.02,33.13,54700.0,33.02,33.46,33.02,33.13,54700.0
2009-10-21 09:40:00,33.13,33.25,33.06,33.19,74000.0,33.13,33.25,33.06,33.19,74000.0
2009-10-21 09:50:00,33.2,33.31,33.12,33.21,95900.0,33.2,33.31,33.12,33.21,95900.0
2009-10-21 10:00:00,33.21,33.49,33.21,33.34,88100.0,33.21,33.49,33.21,33.34,88100.0
2009-10-21 10:10:00,33.34,33.39,33.12,33.17,87500.0,33.34,33.39,33.12,33.17,87500.0
2009-10-21 10:20:00,33.17,33.22,33.08,33.16,40500.0,33.17,33.22,33.08,33.16,40500.0
2009-10-21 10:30:00,33.18,33.19,33.07,33.1,23900.0,33.18,33.19,33.07,33.1,23900.0
2009-10-21 10:40:00,33.12,33.21,33.09,33.12,48700.0,33.12,33.21,33.09,33.12,48700.0
2009-10-21 10:50:00,33.11,33.12,33.03,33.04,19700.0,33.11,33.12,33.03,33.04,19700.0
2009-10-21 11:00:00,33.03,33.11,33.02,33.08,27800.0,33.03,33.11,33.02,33.08,27800.0
2009-10-21 11:10:00,33.09,33.15,33.03,33.15,32400.0,33.09,33.15,33.03,33.15,32400.0
2009-10-21 11:20:00,33.15,33.22,33.11,33.2,44300.0,33.15,33.22,33.11,33.2,44300.0
2009-10-21 11:30:00,33.2,33.26,33.18,33.25,40100.0,33.2,33.26,33.18,33.25,40100.0
2009-10-21 11:40:00,33.25,33.25,33.13,33.17,50700.0,33.25,33.25,33.13,33.17,50700.0
2009-10-21 11:50:00,33.17,33.22,33.1,33.2,35200.0,33.17,33.22,33.1,33.2,35200.0
2009-10-21 12:00:00,33.2,33.25,33.06,33.1,54700.0,33.2,33.25,33.06,33.1,54700.0
2009-10-21 12:10:00,33.1,33.13,33.06,33.1,48700.0,33.1,33.13,33.06,33.1,48700.0
2009-10-21 12:20:00,33.1,33.13,33.1,33.11,35400.0,33.1,33.13,33.1,33.11,35400.0
2009-10-21 12:30:00,33.12,33.17,33.11,33.15,14300.0,33.12,33.17,33.11,33.15,14300.0
2009-10-21 12:40:00,33.15,33.22,33.13,33.22,40900.0,33.15,33.22,33.13,33.22,40900.0
2009-10-21 12:50:00,33.21,33.24,33.19,33.24,35600.0,33.21,33.24,33.19,33.24,35600.0
2009-10-21 13:00:00,33.24,33.26,33.23,33.25,19200.0,33.24,33.26,33.23,33.25,19200.0
2009-10-21 13:10:00,33.26,33.29,33.24,33.28,44000.0,33.26,33.29,33.24,33.28,44000.0
2009-10-21 13:20:00,33.28,33.29,33.19,33.19,42000.0,33.28,33.29,33.19,33.19,42000.0
2009-10-21 13:30:00,33.19,33.27,33.14,33.26,34900.0,33.19,33.27,33.14,33.26,34900.0
2009-10-21 13:40:00,33.26,33.27,33.2,33.21,42700.0,33.26,33.27,33.2,33.21,42700.0
2009-10-21 13:50:00,33.21,33.32,33.17,33.25,60600.0,33.21,33.32,33.17,33.25,60600.0
2009-10-21 14:00:00,33.25,33.26,33.15,33.22,28200.0,33.25,33.26,33.15,33.22,28200.0
2009-10-21 14:10:00,33.22,33.23,33.09,33.11,56700.0,33.22,33.23,33.09,33.11,56700.0
2009-10-21 14:20:00,33.12,33.22,33.1,33.2,38700.0,33.12,33.22,33.1,33.2,38700.0
2009-10-21 14:30:00,33.2,33.23,33.12,33.23,35800.0,33.2,33.23,33.12,33.23,35800.0
2009-10-21 14:40:00,33.23,33.28,33.19,33.26,35800.0,33.23,33.28,33.19,33.26,35800.0
2009-10-21 14:50:00,33.27,33.28,33.22,33.26,45500.0,33.27,33.28,33.22,33.26,45500.0
2009-10-21 15:00:00,33.27,33.29,33.22,33.27,44500.0,33.27,33.29,33.22,33.27,44500.0
2009-10-21 15:10:00,33.28,33.31,33.18,33.2,79700.0,33.28,33.31,33.18,33.2,79700.0
2009-10-21 15:20:00,33.2,33.21,33.07,33.1,112600.0,33.2,33.21,33.07,33.1,112600.0
2009-10-21 15:30:00,33.09,33.11,32.89,32.99,128400.0,33.09,33.11,32.89,32.99,128400.0
2009-10-21 15:40:00,33.0,33.06,32.94,33.0,124300.0,33.0,33.06,32.94,33.0,124300.0
2009-10-21 15:50:00,33.0,33.04,32.88,32.95,192600.0,33.0,33.04,32.88,32.95,192600.0
2009-10-22 09:30:00,32.9,33.08,32.88,33.08,53600.0,32.9,33.08,32.88,33.08,53600.0
2009-10-22 09:40:00,33.09,33.19,33.02,33.13,70300.0,33.09,33.19,33.02,33.13,70300.0
2009-10-22 09:50:00,33.13,33.18,33.07,33.07,43600.0,33.13,33.18,33.07,33.07,43600.0
2009-10-22 10:00:00,33.09,33.18,33.07,33.14,29600.0,33.09,33.18,33.07,33.14,29600.0
2009-10-22 10:10:00,33.15,33.18,33.1,33.16,38200.0,33.15,33.18,33.1,33.16,38200.0
2009-10-22 10:20:00,33.16,33.18,33.06,33.08,54900.0,33.16,33.18,33.06,33.08,54900.0
2009-10-22 10:30:00,33.08,33.19,33.08,33.12,35700.0,33.08,33.19,33.08,33.12,35700.0
2009-10-22 10:40:00,33.13,33.13,32.98,33.0,157200.0,33.13,33.13,32.98,33.0,157200.0
2009-10-22 10:50:00,33.0,33.15,33.0,33.12,73800.0,33.0,33.15,33.0,33.12,73800.0
2009-10-22 11:00:00,33.1,33.15,33.03,33.15,56400.0,33.1,33.15,33.03,33.15,56400.0
2009-10-22 11:10:00,33.14,33.15,33.05,33.06,29100.0,33.14,33.15,33.05,33.06,29100.0
2009-10-22 11:20:00,33.06,33.1,33.06,33.08,34400.0,33.06,33.1,33.06,33.08,34400.0
2009-10-22 11:30:00,33.08,33.1,33.06,33.09,80600.0,33.08,33.1,33.06,33.09,80600.0
2009-10-22 11:40:00,33.09,33.1,33.06,33.08,32300.0,33.09,33.1,33.06,33.08,32300.0
2009-10-22 11:50:00,33.09,33.09,32.97,33.02,19300.0,33.09,33.09,32.97,33.02,19300.0
2009-10-22 12:00:00,33.02,33.1,33.01,33.08,35700.0,33.02,33.1,33.01,33.08,35700.0
2009-10-22 12:10:00,33.07,33.08,33.01,33.01,28300.0,33.07,33.08,33.01,33.01,28300.0
2009-10-22 12:20:00,33.01,33.1,33.0,33.04,76700.0,33.01,33.1,33.0,33.04,76700.0
2009-10-22 12:30:00,33.05,33.1,33.03,33.04,20300.0,33.05,33.1,33.03,33.04,20300.0
2009-10-22 12:40:00,33.04,33.08,32.99,33.01,35200.0,33.04,33.08,32.99,33.01,35200.0
2009-10-22 12:50:00,33.02,33.08,32.98,32.98,33400.0,33.02,33.08,32.98,32.98,33400.0
2009-10-22 13:00:00,32.98,33.0,32.98,33.0,12000.0,32.98,33.0,32.98,33.0,12000.0
2009-10-22 13:10:00,33.0,33.0,32.92,32.96,26600.0,33.0,33.0,32.92,32.96,26600.0
2009-10-22 13:20:00,32.97,32.98,32.9,32.9,33000.0,32.97,32.98,32.9,32.9,33000.0
2009-10-22 13:30:00,32.91,32.94,32.9,32.92,18600.0,32.91,32.94,32.9,32.92,18600.0
2009-10-22 13:40:00,32.91,32.97,32.87,32.94,45000.0,32.91,32.97,32.87,32.94,45000.0
2009-10-22 13:50:00,32.93,32.97,32.88,32.92,35000.0,32.93,32.97,32.88,32.92,35000.0
2009-10-22 14:00:00,32.91,32.95,32.85,32.94,94300.0,32.91,32.95,32.85,32.94,94300.0
2009-10-22 14:10:00,32.95,33.01,32.9,33.0,46500.0,32.95,33.01,32.9,33.0,46500.0
2009-10-22 14:20:00,33.0,33.0,32.94,32.97,52700.0,33.0,33.0,32.94,32.97,52700.0
2009-10-22 14:30:00,32.97,33.06,32.97,32.99,42500.0,32.97,33.06,32.97,32.99,42500.0
2009-10-22 14:40:00,33.0,33.03,32.96,33.01,38100.0,33.0,33.03,32.96,33.01,38100.0
2009-10-22 14:50:00,33.0,33.01,32.96,33.01,18500.0,33.0,33.01,32.96,33.01,18500.0
2009-10-22 15:00:00,33.01,33.09,33.01,33.05,15200.0,33.01,33.09,33.01,33.05,15200.0
2009-10-22 15:10:00,33.05,33.13,33.02,33.1,35700.0,33.05,33.13,33.02,33.1,35700.0
2009-10-22 15:20:00,33.1,33.18,33.1,33.12,35200.0,33.1,33.18,33.1,33.12,35200.0
2009-10-22 15:30:00,33.11,33.12,33.02,33.02,23200.0,33.11,33.12,33.02,33.02,23200.0
2009-10-22 15:40:00,33.02,33.02,32.91,32.91,70000.0,33.02,33.02,32.91,32.91,70000.0
2009-10-22 15:50:00,32.92,32.96,32.82,32.88,205200.0,32.92,32.96,32.82,32.88,205200.0
2009-10-23 09:30:00,32.91,32.91,32.41,32.53,97900.0,32.91,32.91,32.41,32.53,97900.0
2009-10-23 09:40:00,32.56,32.68,32.47,32.68,34200.0,32.56,32.68,32.47,32.68,34200.0
2009-10-23 09:50:00,32.66,32.67,32.49,32.67,57900.0,32.66,32.67,32.49,32.67,57900.0
2009-10-23 10:00:00,32.7,32.71,32.37,32.43,97400.0,32.7,32.71,32.37,32.43,97400.0
2009-10-23 10:10:00,32.43,32.54,32.37,32.47,79400.0,32.43,32.54,32.37,32.47,79400.0
2009-10-23 10:20:00,32.49,32.5,32.36,32.48,35800.0,32.49,32.5,32.36,32.48,35800.0
2009-10-23 10:30:00,32.49,32.57,32.47,32.54,76100.0,32.49,32.57,32.47,32.54,76100.0
2009-10-23 10:40:00,32.55,32.6,32.4,32.47,165300.0,32.55,32.6,32.4,32.47,165300.0
2009-10-23 10:50:00,32.46,32.48,32.36,32.38,28200.0,32.46,32.48,32.36,32.38,28200.0
2009-10-23 11:00:00,32.38,32.43,32.33,32.43,38900.0,32.38,32.43,32.33,32.43,38900.0
2009-10-23 11:10:00,32.42,32.45,32.39,32.4,46200.0,32.42,32.45,32.39,32.4,46200.0
2009-10-23 11:20:00,32.41,32.5,32.4,32.5,39300.0,32.41,32.5,32.4,32.5,39300.0
2009-10-23 11:30:00,32.5,32.53,32.43,32.44,70400.0,32.5,32.53,32.43,32.44,70400.0
2009-10-23 11:40:00,32.44,32.46,32.42,32.45,33800.0,32.44,32.46,32.42,32.45,33800.0
2009-10-23 11:50:00,32.44,32.48,32.43,32.46,15700.0,32.44,32.48,32.43,32.46,15700.0
2009-10-23 12:00:00,32.46,32.5,32.45,32.49,37000.0,32.46,32.5,32.45,32.49,37000.0
2009-10-23 12:10:00,32.48,32.53,32.47,32.53,52300.0,32.48,32.53,32.47,32.53,52300.0
2009-10-23 12:20:00,32.53,32.53,32.47,32.47,20500.0,32.53,32.53,32.47,32.47,20500.0
2009-10-23 12:30:00,32.46,32.5,32.44,32.5,23700.0,32.46,32.5,32.44,32.5,23700.0
2009-10-23 12:40:00,32.5,32.54,32.49,32.52,34100.0,32.5,32.54,32.49,32.52,34100.0
2009-10-23 12:50:00,32.52,32.58,32.49,32.5,69500.0,32.52,32.58,32.49,32.5,69500.0
2009-10-23 13:00:00,32.49,32.52,32.47,32.52,75400.0,32.49,32.52,32.47,32.52,75400.0
2009-10-23 13:10:00,32.52,32.52,32.48,32.49,29800.0,32.52,32.52,32.48,32.49,29800.0
2009-10-23 13:20:00,32.49,32.53,32.45,32.51,78800.0,32.49,32.53,32.45,32.51,78800.0
2009-10-23 13:30:00,32.52,32.54,32.39,32.42,39600.0,32.52,32.54,32.39,32.42,39600.0
2009-10-23 13:40:00,32.44,32.5,32.42,32.45,33100.0,32.44,32.5,32.42,32.45,33100.0
2009-10-23 13:50:00,32.46,32.51,32.46,32.5,31800.0,32.46,32.51,32.46,32.5,31800.0
2009-10-23 14:00:00,32.5,32.52,32.44,32.47,28000.0,32.5,32.52,32.44,32.47,28000.0
2009-10-23 14:10:00,32.46,32.49,32.43,32.48,40300.0,32.46,32.49,32.43,32.48,40300.0
2009-10-23 14:20:00,32.48,32.51,32.44,32.48,42000.0,32.48,32.51,32.44,32.48,42000.0
2009-10-23 14:30:00,32.49,32.49,32.45,32.47,24500.0,32.49,32.49,32.45,32.47,24500.0
2009-10-23 14:40:00,32.47,32.5,32.46,32.49,12000.0,32.47,32.5,32.46,32.49,12000.0
2009-10-23 14:50:00,32.5,32.53,32.46,32.53,39500.0,32.5,32.53,32.46,32.53,39500.0
2009-10-23 15:00:00,32.53,32.61,32.48,32.51,104600.0,32.53,32.61,32.48,32.51,104600.0
2009-10-23 15:10:00,32.51,32.59,32.47,32.52,74000.0,32.51,32.59,32.47,32.52,74000.0
2009-10-23 15:20:00,32.52,32.52,32.46,32.49,114200.0,32.52,32.52,32.46,32.49,114200.0
2009-10-23 15:30:00,32.5,32.52,32.46,32.48,168900.0,32.5,32.52,32.46,32.48,168900.0
2009-10-23 15:40:00,32.48,32.51,32.45,32.5,169500.0,32.48,32.51,32.45,32.5,169500.0
2009-10-23 15:50:00,32.5,32.51,32.46,32.49,125200.0,32.5,32.51,32.46,32.49,125200.0
2009-10-26 09:30:00,32.45,32.63,32.39,32.51,45200.0,32.45,32.63,32.39,32.51,45200.0
2009-10-26 09:40:00,32.52,32.62,32.43,32.53,44100.0,32.52,32.62,32.43,32.53,44100.0
2009-10-26 09:50:00,32.53,32.58,32.51,32.54,102400.0,32.53,32.58,32.51,32.54,102400.0
2009-10-26 10:00:00,32.54,32.66,32.49,32.61,78600.0,32.54,32.66,32.49,32.61,78600.0
2009-10-26 10:10:00,32.6,32.67,32.46,32.47,87200.0,32.6,32.67,32.46,32.47,87200.0
2009-10-26 10:20:00,32.47,32.58,32.46,32.58,36800.0,32.47,32.58,32.46,32.58,36800.0
2009-10-26 10:30:00,32.58,32.62,32.53,32.56,99900.0,32.58,32.62,32.53,32.56,99900.0
2009-10-26 10:40:00,32.57,32.6,32.49,32.52,28600.0,32.57,32.6,32.49,32.52,28600.0
2009-10-26 10:50:00,32.5,32.51,32.47,32.5,36100.0,32.5,32.51,32.47,32.5,36100.0
2009-10-26 11:00:00,32.51,32.57,32.49,32.57,22300.0,32.51,32.57,32.49,32.57,22300.0
2009-10-26 11:10:00,32.58,32.58,32.5,32.57,45300.0,32.58,32.58,32.5,32.57,45300.0
2009-10-26 11:20:00,32.57,32.57,32.49,32.49,45000.0,32.57,32.57,32.49,32.49,45000.0
2009-10-26 11:30:00,32.5,32.52,32.2,32.31,107000.0,32.5,32.52,32.2,32.31,107000.0
2009-10-26 11:40:00,32.3,32.38,32.17,32.22,58200.0,32.3,32.38,32.17,32.22,58200.0
2009-10-26 11:50:00,32.21,32.27,32.07,32.07,38600.0,32.21,32.27,32.07,32.07,38600.0
2009-10-26 12:00:00,32.07,32.08,31.83,32.0,117500.0,32.07,32.08,31.83,32.0,117500.0
2009-10-26 12:10:00,32.0,32.03,31.88,32.03,38100.0,32.0,32.03,31.88,32.03,38100.0
2009-10-26 12:20:00,32.03,32.19,31.99,32.19,39400.0,32.03,32.19,31.99,32.19,39400.0
2009-10-26 12:30:00,32.2,32.21,32.03,32.05,166900.0,32.2,32.21,32.03,32.05,166900.0
2009-10-26 12:40:00,32.05,32.05,31.92,31.96,23500.0,32.05,32.05,31.92,31.96,23500.0
2009-10-26 12:50:00,31.97,32.14,31.97,32.12,26300.0,31.97,32.14,31.97,32.12,26300.0
2009-10-26 13:00:00,32.12,32.19,32.09,32.09,32500.0,32.12,32.19,32.09,32.09,32500.0
2009-10-26 13:10:00,32.09,32.09,31.97,31.99,55300.0,32.09,32.09,31.97,31.99,55300.0
2009-10-26 13:20:00,31.99,32.05,31.98,31.99,31000.0,31.99,32.05,31.98,31.99,31000.0
2009-10-26 13:30:00,32.0,32.13,32.0,32.01,106100.0,32.0,32.13,32.0,32.01,106100.0
2009-10-26 13:40:00,32.02,32.14,32.02,32.11,27400.0,32.02,32.14,32.02,32.11,27400.0
2009-10-26 13:50:00,32.09,32.09,31.99,32.07,45100.0,32.09,32.09,31.99,32.07,45100.0
2009-10-26 14:00:00,32.07,32.08,31.9,31.92,135500.0,32.07,32.08,31.9,31.92,135500.0
2009-10-26 14:10:00,31.92,31.95,31.85,31.86,32700.0,31.92,31.95,31.85,31.86,32700.0
2009-10-26 14:20:00,31.88,32.03,31.87,32.02,69400.0,31.88,32.03,31.87,32.02,69400.0
2009-10-26 14:30:00,32.02,32.06,31.96,32.0,73800.0,32.02,32.06,31.96,32.0,73800.0
2009-10-26 14:40:00,32.0,32.0,31.9,31.95,47200.0,32.0,32.0,31.9,31.95,47200.0
2009-10-26 14:50:00,31.95,32.01,31.92,31.96,51500.0,31.95,32.01,31.92,31.96,51500.0
2009-10-26 15:00:00,31.97,31.98,31.88,31.97,44700.0,31.97,31.98,31.88,31.97,44700.0
2009-10-26 15:10:00,31.96,32.01,31.91,31.99,80700.0,31.96,32.01,31.91,31.99,80700.0
2009-10-26 15:20:00,31.99,32.0,31.89,31.92,48800.0,31.99,32.0,31.89,31.92,48800.0
2009-10-26 15:30:00,31.92,31.94,31.87,31.94,80800.0,31.92,31.94,31.87,31.94,80800.0
2009-10-26 15:40:00,31.94,32.07,31.93,32.07,92600.0,31.94,32.07,31.93,32.07,92600.0
2009-10-26 15:50:00,32.07,32.15,32.04,32.11,159000.0,32.07,32.15,32.04,32.11,159000.0
2009-10-27 09:30:00,32.19,32.54,31.93,32.51,210100.0,32.19,32.54,31.93,32.51,210100.0
2009-10-27 09:40:00,32.51,32.56,32.09,32.31,89000.0,32.51,32.56,32.09,32.31,89000.0
2009-10-27 09:50:00,32.31,32.54,32.26,32.52,134100.0,32.31,32.54,32.26,32.52,134100.0
2009-10-27 10:00:00,32.52,32.61,32.36,32.4,237100.0,32.52,32.61,32.36,32.4,237100.0
2009-10-27 10:10:00,32.39,32.55,32.31,32.54,100400.0,32.39,32.55,32.31,32.54,100400.0
2009-10-27 10:20:00,32.55,32.84,32.51,32.81,132700.0,32.55,32.84,32.51,32.81,132700.0
2009-10-27 10:30:00,32.81,33.25,32.81,33.08,247900.0,32.81,33.25,32.81,33.08,247900.0
2009-10-27 10:40:00,33.09,33.53,33.08,33.37,129100.0,33.09,33.53,33.08,33.37,129100.0
2009-10-27 10:50:00,33.39,33.48,33.3,33.33,82600.0,33.39,33.48,33.3,33.33,82600.0
2009-10-27 11:00:00,33.36,33.51,33.26,33.45,129500.0,33.36,33.51,33.26,33.45,129500.0
2009-10-27 11:10:00,33.45,33.56,33.42,33.48,79300.0,33.45,33.56,33.42,33.48,79300.0
2009-10-27 11:20:00,33.49,33.61,33.48,33.59,63800.0,33.49,33.61,33.48,33.59,63800.0
2009-10-27 11:30:00,33.59,33.59,33.39,33.54,60000.0,33.59,33.59,33.39,33.54,60000.0
2009-10-27 11:40:00,33.52,33.53,33.42,33.5,54400.0,33.52,33.53,33.42,33.5,54400.0
2009-10-27 11:50:00,33.5,33.5,33.3,33.4,59000.0,33.5,33.5,33.3,33.4,59000.0
2009-10-27 12:00:00,33.4,33.51,33.4,33.46,37300.0,33.4,33.51,33.4,33.46,37300.0
2009-10-27 12:10:00,33.46,33.59,33.42,33.59,57000.0,33.46,33.59,33.42,33.59,57000.0
2009-10-27 12:20:00,33.59,33.6,33.55,33.57,46200.0,33.59,33.6,33.55,33.57,46200.0
2009-10-27 12:30:00,33.57,33.59,33.5,33.5,46300.0,33.57,33.59,33.5,33.5,46300.0
2009-10-27 12:40:00,33.5,33.55,33.45,33.46,43600.0,33.5,33.55,33.45,33.46,43600.0
2009-10-27 12:50:00,33.45,33.53,33.39,33.44,57900.0,33.45,33.53,33.39,33.44,57900.0
2009-10-27 13:00:00,33.46,33.59,33.44,33.56,62000.0,33.46,33.59,33.44,33.56,62000.0
2009-10-27 13:10:00,33.55,33.58,33.45,33.49,80400.0,33.55,33.58,33.45,33.49,80400.0
2009-10-27 13:20:00,33.48,33.51,33.33,33.33,63700.0,33.48,33.51,33.33,33.33,63700.0
2009-10-27 13:30:00,33.32,33.41,33.25,33.37,112600.0,33.32,33.41,33.25,33.37,112600.0
2009-10-27 13:40:00,33.38,33.45,33.35,33.44,53800.0,33.38,33.45,33.35,33.44,53800.0
2009-10-27 13:50:00,33.44,33.44,33.28,33.38,57900.0,33.44,33.44,33.28,33.38,57900.0
2009-10-27 14:00:00,33.39,33.39,33.32,33.36,75100.0,33.39,33.39,33.32,33.36,75100.0
2009-10-27 14:10:00,33.35,33.5,33.35,33.49,62200.0,33.35,33.5,33.35,33.49,62200.0
2009-10-27 14:20:00,33.5,33.58,33.48,33.51,86200.0,33.5,33.58,33.48,33.51,86200.0
2009-10-27 14:30:00,33.51,33.54,33.46,33.53,66000.0,33.51,33.54,33.46,33.53,66000.0
2009-10-27 14:40:00,33.53,33.59,33.52,33.56,48700.0,33.53,33.59,33.52,33.56,48700.0
2009-10-27 14:50:00,33.57,33.7,33.55,33.61,65400.0,33.57,33.7,33.55,33.61,65400.0
2009-10-27 15:00:00,33.62,33.62,33.41,33.46,98700.0,33.62,33.62,33.41,33.46,98700.0
2009-10-27 15:10:00,33.43,33.62,33.43,33.6,75400.0,33.43,33.62,33.43,33.6,75400.0
2009-10-27 15:20:00,33.6,33.61,33.5,33.52,67600.0,33.6,33.61,33.5,33.52,67600.0
2009-10-27 15:30:00,33.53,33.54,33.39,33.5,143900.0,33.53,33.54,33.39,33.5,143900.0
2009-10-27 15:40:00,33.5,33.51,33.45,33.45,126500.0,33.5,33.51,33.45,33.45,126500.0
2009-10-27 15:50:00,33.46,33.49,33.3,33.37,297300.0,33.46,33.49,33.3,33.37,297300.0
2009-10-28 09:30:00,33.6,33.78,33.39,33.64,100000.0,33.6,33.78,33.39,33.64,100000.0
2009-10-28 09:40:00,33.63,33.81,33.51,33.53,82400.0,33.63,33.81,33.51,33.53,82400.0
2009-10-28 09:50:00,33.53,34.04,33.5,34.01,121100.0,33.53,34.04,33.5,34.01,121100.0
2009-10-28 10:00:00,34.03,34.33,33.79,34.28,130800.0,34.03,34.33,33.79,34.28,130800.0
2009-10-28 10:10:00,34.26,34.66,34.22,34.36,148800.0,34.26,34.66,34.22,34.36,148800.0
2009-10-28 10:20:00,34.37,34.46,34.21,34.46,97000.0,34.37,34.46,34.21,34.46,97000.0
2009-10-28 10:30:00,34.46,34.57,34.31,34.42,114600.0,34.46,34.57,34.31,34.42,114600.0
2009-10-28 10:40:00,34.42,34.47,34.17,34.19,111000.0,34.42,34.47,34.17,34.19,111000.0
2009-10-28 10:50:00,34.18,34.41,34.15,34.41,113400.0,34.18,34.41,34.15,34.41,113400.0
2009-10-28 11:00:00,34.4,34.53,34.37,34.48,109100.0,34.4,34.53,34.37,34.48,109100.0
2009-10-28 11:10:00,34.5,34.53,34.36,34.4,79700.0,34.5,34.53,34.36,34.4,79700.0
2009-10-28 11:20:00,34.41,34.42,34.26,34.27,65800.0,34.41,34.42,34.26,34.27,65800.0
2009-10-28 11:30:00,34.28,34.39,34.25,34.35,59800.0,34.28,34.39,34.25,34.35,59800.0
2009-10-28 11:40:00,34.36,34.42,34.29,34.29,66500.0,34.36,34.42,34.29,34.29,66500.0
2009-10-28 11:50:00,34.3,34.31,34.18,34.21,76900.0,34.3,34.31,34.18,34.21,76900.0
2009-10-28 12:00:00,34.21,34.59,34.15,34.55,129300.0,34.21,34.59,34.15,34.55,129300.0
2009-10-28 12:10:00,34.55,34.55,34.36,34.37,41900.0,34.55,34.55,34.36,34.37,41900.0
2009-10-28 12:20:00,34.36,34.4,34.28,34.31,52300.0,34.36,34.4,34.28,34.31,52300.0
2009-10-28 12:30:00,34.3,34.31,34.14,34.19,97100.0,34.3,34.31,34.14,34.19,97100.0
2009-10-28 12:40:00,34.2,34.2,34.05,34.05,72600.0,34.2,34.2,34.05,34.05,72600.0
2009-10-28 12:50:00,34.05,34.2,34.02,34.17,119800.0,34.05,34.2,34.02,34.17,119800.0
2009-10-28 13:00:00,34.17,34.42,34.13,34.41,70500.0,34.17,34.42,34.13,34.41,70500.0
2009-10-28 13:10:00,34.41,34.41,34.18,34.18,64000.0,34.41,34.41,34.18,34.18,64000.0
2009-10-28 13:20:00,34.19,34.21,34.09,34.1,60800.0,34.19,34.21,34.09,34.1,60800.0
2009-10-28 13:30:00,34.1,34.1,33.99,33.99,51700.0,34.1,34.1,33.99,33.99,51700.0
2009-10-28 13:40:00,34.0,34.03,33.97,33.99,94700.0,34.0,34.03,33.97,33.99,94700.0
2009-10-28 13:50:00,33.99,33.99,33.88,33.91,56500.0,33.99,33.99,33.88,33.91,56500.0
2009-10-28 14:00:00,33.9,33.91,33.82,33.9,64200.0,33.9,33.91,33.82,33.9,64200.0
2009-10-28 14:10:00,33.9,33.98,33.89,33.95,55600.0,33.9,33.98,33.89,33.95,55600.0
2009-10-28 14:20:00,33.95,33.95,33.79,33.8,133400.0,33.95,33.95,33.79,33.8,133400.0
2009-10-28 14:30:00,33.79,33.8,33.67,33.69,56200.0,33.79,33.8,33.67,33.69,56200.0
2009-10-28 14:40:00,33.68,33.73,33.56,33.56,100300.0,33.68,33.73,33.56,33.56,100300.0
2009-10-28 14:50:00,33.57,33.61,33.55,33.55,84900.0,33.57,33.61,33.55,33.55,84900.0
2009-10-28 15:00:00,33.55,33.55,33.39,33.45,118600.0,33.55,33.55,33.39,33.45,118600.0
2009-10-28 15:10:00,33.45,33.48,33.28,33.32,95700.0,33.45,33.48,33.28,33.32,95700.0
2009-10-28 15:20:00,33.32,33.41,33.3,33.4,85800.0,33.32,33.41,33.3,33.4,85800.0
2009-10-28 15:30:00,33.37,33.44,33.24,33.25,90900.0,33.37,33.44,33.24,33.25,90900.0
2009-10-28 15:40:00,33.24,33.31,33.21,33.27,152700.0,33.24,33.31,33.21,33.27,152700.0
2009-10-28 15:50:00,33.26,33.3,33.09,33.1,193400.0,33.26,33.3,33.09,33.1,193400.0
2009-10-29 09:30:00,33.4,33.53,33.24,33.48,130700.0,33.4,33.53,33.24,33.48,130700.0
2009-10-29 09:40:00,33.45,33.63,33.44,33.49,132900.0,33.45,33.63,33.44,33.49,132900.0
2009-10-29 09:50:00,33.5,33.53,33.39,33.5,120200.0,33.5,33.53,33.39,33.5,120200.0
2009-10-29 10:00:00,33.5,33.76,33.49,33.76,158700.0,33.5,33.76,33.49,33.76,158700.0
2009-10-29 10:10:00,33.75,33.93,33.68,33.91,54700.0,33.75,33.93,33.68,33.91,54700.0
2009-10-29 10:20:00,33.92,34.0,33.81,33.86,25600.0,33.92,34.0,33.81,33.86,25600.0
2009-10-29 10:30:00,33.85,33.88,33.68,33.72,44100.0,33.85,33.88,33.68,33.72,44100.0
2009-10-29 10:40:00,33.72,33.98,33.72,33.96,40100.0,33.72,33.98,33.72,33.96,40100.0
2009-10-29 10:50:00,33.97,33.99,33.89,33.92,61200.0,33.97,33.99,33.89,33.92,61200.0
2009-10-29 11:00:00,33.92,34.08,33.92,33.99,90500.0,33.92,34.08,33.92,33.99,90500.0
2009-10-29 11:10:00,33.97,33.97,33.72,33.8,52500.0,33.97,33.97,33.72,33.8,52500.0
2009-10-29 11:20:00,33.83,33.85,33.78,33.8,21900.0,33.83,33.85,33.78,33.8,21900.0
2009-10-29 11:30:00,33.79,33.86,33.78,33.84,47000.0,33.79,33.86,33.78,33.84,47000.0
2009-10-29 11:40:00,33.85,33.86,33.75,33.78,37200.0,33.85,33.86,33.75,33.78,37200.0
2009-10-29 11:50:00,33.77,33.77,33.7,33.74,15500.0,33.77,33.77,33.7,33.74,15500.0
2009-10-29 12:00:00,33.73,33.8,33.67,33.72,58900.0,33.73,33.8,33.67,33.72,58900.0
2009-10-29 12:10:00,33.72,33.83,33.68,33.8,121500.0,33.72,33.83,33.68,33.8,121500.0
2009-10-29 12:20:00,33.8,33.8,33.59,33.6,27300.0,33.8,33.8,33.59,33.6,27300.0
2009-10-29 12:30:00,33.61,33.7,33.6,33.69,25900.0,33.61,33.7,33.6,33.69,25900.0
2009-10-29 12:40:00,33.69,33.75,33.67,33.69,37900.0,33.69,33.75,33.67,33.69,37900.0
2009-10-29 12:50:00,33.69,33.72,33.67,33.68,32300.0,33.69,33.72,33.67,33.68,32300.0
2009-10-29 13:00:00,33.69,33.7,33.6,33.6,99700.0,33.69,33.7,33.6,33.6,99700.0
2009-10-29 13:10:00,33.6,33.66,33.6,33.64,15400.0,33.6,33.66,33.6,33.64,15400.0
2009-10-29 13:20:00,33.65,33.68,33.6,33.6,22900.0,33.65,33.68,33.6,33.6,22900.0
2009-10-29 13:30:00,33.6,33.63,33.58,33.6,26500.0,33.6,33.63,33.58,33.6,26500.0
2009-10-29 13:40:00,33.62,33.65,33.58,33.6,68700.0,33.62,33.65,33.58,33.6,68700.0
2009-10-29 13:50:00,33.62,33.62,33.59,33.6,46900.0,33.62,33.62,33.59,33.6,46900.0
2009-10-29 14:00:00,33.61,33.63,33.58,33.62,98800.0,33.61,33.63,33.58,33.62,98800.0
2009-10-29 14:10:00,33.62,33.63,33.6,33.6,135900.0,33.62,33.63,33.6,33.6,135900.0
2009-10-29 14:20:00,33.6,33.66,33.6,33.64,52400.0,33.6,33.66,33.6,33.64,52400.0
2009-10-29 14:30:00,33.63,33.66,33.61,33.63,28100.0,33.63,33.66,33.61,33.63,28100.0
2009-10-29 14:40:00,33.64,33.67,33.62,33.65,37500.0,33.64,33.67,33.62,33.65,37500.0
2009-10-29 14:50:00,33.66,33.74,33.65,33.74,42500.0,33.66,33.74,33.65,33.74,42500.0
2009-10-29 15:00:00,33.73,33.86,33.72,33.85,61000.0,33.73,33.86,33.72,33.85,61000.0
2009-10-29 15:10:00,33.84,33.96,33.83,33.83,102300.0,33.84,33.96,33.83,33.83,102300.0
2009-10-29 15:20:00,33.83,33.86,33.79,33.83,80600.0,33.83,33.86,33.79,33.83,80600.0
2009-10-29 15:30:00,33.84,33.87,33.78,33.84,71900.0,33.84,33.87,33.78,33.84,71900.0
2009-10-29 15:40:00,33.84,33.85,33.7,33.72,83200.0,33.84,33.85,33.7,33.72,83200.0
2009-10-29 15:50:00,33.72,33.96,33.69,33.85,299100.0,33.72,33.96,33.69,33.85,299100.0
2009-10-30 09:30:00,33.73,34.21,33.55,34.17,36700.0,33.73,34.21,33.55,34.17,36700.0
2009-10-30 09:40:00,34.16,34.4,34.05,34.29,80400.0,34.16,34.4,34.05,34.29,80400.0
2009-10-30 09:50:00,34.29,34.39,34.24,34.33,68400.0,34.29,34.39,34.24,34.33,68400.0
2009-10-30 10:00:00,34.33,34.47,34.31,34.42,63500.0,34.33,34.47,34.31,34.42,63500.0
2009-10-30 10:10:00,34.43,34.45,34.23,34.35,86500.0,34.43,34.45,34.23,34.35,86500.0
2009-10-30 10:20:00,34.35,34.47,34.29,34.3,63700.0,34.35,34.47,34.29,34.3,63700.0
2009-10-30 10:30:00,34.29,34.55,34.29,34.49,109300.0,34.29,34.55,34.29,34.49,109300.0
2009-10-30 10:40:00,34.5,34.64,34.42,34.53,97000.0,34.5,34.64,34.42,34.53,97000.0
2009-10-30 10:50:00,34.55,34.6,34.5,34.58,47100.0,34.55,34.6,34.5,34.58,47100.0
2009-10-30 11:00:00,34.6,34.8,34.55,34.74,106300.0,34.6,34.8,34.55,34.74,106300.0
2009-10-30 11:10:00,34.74,34.78,34.66,34.75,46800.0,34.74,34.78,34.66,34.75,46800.0
2009-10-30 11:20:00,34.72,34.75,34.63,34.64,124500.0,34.72,34.75,34.63,34.64,124500.0
2009-10-30 11:30:00,34.62,34.63,34.49,34.61,47700.0,34.62,34.63,34.49,34.61,47700.0
2009-10-30 11:40:00,34.62,34.63,34.48,34.5,52500.0,34.62,34.63,34.48,34.5,52500.0
2009-10-30 11:50:00,34.5,34.7,34.48,34.68,141400.0,34.5,34.7,34.48,34.68,141400.0
2009-10-30 12:00:00,34.68,34.72,34.57,34.72,69900.0,34.68,34.72,34.57,34.72,69900.0
2009-10-30 12:10:00,34.7,34.73,34.61,34.63,49000.0,34.7,34.73,34.61,34.63,49000.0
2009-10-30 12:20:00,34.61,34.62,34.5,34.57,99000.0,34.61,34.62,34.5,34.57,99000.0
2009-10-30 12:30:00,34.58,34.67,34.58,34.65,107500.0,34.58,34.67,34.58,34.65,107500.0
2009-10-30 12:40:00,34.65,34.7,34.59,34.7,144300.0,34.65,34.7,34.59,34.7,144300.0
2009-10-30 12:50:00,34.69,34.71,34.57,34.65,108200.0,34.69,34.71,34.57,34.65,108200.0
2009-10-30 13:00:00,34.65,34.66,34.48,34.53,72900.0,34.65,34.66,34.48,34.53,72900.0
2009-10-30 13:10:00,34.51,34.58,34.33,34.38,74000.0,34.51,34.58,34.33,34.38,74000.0
2009-10-30 13:20:00,34.38,34.41,34.18,34.2,50400.0,34.38,34.41,34.18,34.2,50400.0
2009-10-30 13:30:00,34.21,34.22,33.92,33.95,126300.0,34.21,34.22,33.92,33.95,126300.0
2009-10-30 13:40:00,33.93,34.0,33.8,33.96,111700.0,33.93,34.0,33.8,33.96,111700.0
2009-10-30 13:50:00,33.95,33.96,33.86,33.88,42500.0,33.95,33.96,33.86,33.88,42500.0
2009-10-30 14:00:00,33.88,33.94,33.81,33.85,483400.0,33.88,33.94,33.81,33.85,483400.0
2009-10-30 14:10:00,33.84,33.98,33.81,33.93,113000.0,33.84,33.98,33.81,33.93,113000.0
2009-10-30 14:20:00,33.92,33.92,33.84,33.88,44100.0,33.92,33.92,33.84,33.88,44100.0
2009-10-30 14:30:00,33.89,33.89,33.75,33.76,68700.0,33.89,33.89,33.75,33.76,68700.0
2009-10-30 14:40:00,33.75,33.8,33.69,33.75,64400.0,33.75,33.8,33.69,33.75,64400.0
2009-10-30 14:50:00,33.75,33.88,33.74,33.82,71400.0,33.75,33.88,33.74,33.82,71400.0
2009-10-30 15:00:00,33.82,33.83,33.66,33.67,46500.0,33.82,33.83,33.66,33.67,46500.0
2009-10-30 15:10:00,33.67,33.84,33.67,33.71,58300.0,33.67,33.84,33.67,33.71,58300.0
2009-10-30 15:20:00,33.71,33.79,33.61,33.7,76000.0,33.71,33.79,33.61,33.7,76000.0
2009-10-30 15:30:00,33.7,33.83,33.7,33.78,74700.0,33.7,33.83,33.7,33.78,74700.0
2009-10-30 15:40:00,33.78,33.9,33.73,33.76,88200.0,33.78,33.9,33.73,33.76,88200.0
2009-10-30 15:50:00,33.76,33.76,33.55,33.56,289700.0,33.76,33.76,33.55,33.56,289700.0
2009-11-02 09:30:00,37.32,37.75,37.13,37.53,1129900.0,37.32,37.75,37.13,37.53,1129900.0
2009-11-02 09:40:00,37.57,37.94,37.5,37.82,502500.0,37.57,37.94,37.5,37.82,502500.0
2009-11-02 09:50:00,37.8,38.03,37.5,37.72,592000.0,37.8,38.03,37.5,37.72,592000.0
2009-11-02 10:00:00,37.74,38.11,37.69,38.01,342700.0,37.74,38.11,37.69,38.01,342700.0
2009-11-02 10:10:00,38.01,38.25,37.86,38.25,447200.0,38.01,38.25,37.86,38.25,447200.0
2009-11-02 10:20:00,38.23,38.68,38.14,38.62,434100.0,38.23,38.68,38.14,38.62,434100.0
2009-11-02 10:30:00,38.61,38.66,38.25,38.26,288700.0,38.61,38.66,38.25,38.26,288700.0
2009-11-02 10:40:00,38.25,38.37,38.1,38.18,186400.0,38.25,38.37,38.1,38.18,186400.0
2009-11-02 10:50:00,38.18,38.35,38.13,38.2,131700.0,38.18,38.35,38.13,38.2,131700.0
2009-11-02 11:00:00,38.18,38.31,38.12,38.25,93000.0,38.18,38.31,38.12,38.25,93000.0
2009-11-02 11:10:00,38.26,38.47,38.15,38.25,138200.0,38.26,38.47,38.15,38.25,138200.0
2009-11-02 11:20:00,38.26,38.31,38.01,38.31,114200.0,38.26,38.31,38.01,38.31,114200.0
2009-11-02 11:30:00,38.31,38.42,38.24,38.4,58100.0,38.31,38.42,38.24,38.4,58100.0
2009-11-02 11:40:00,38.41,38.52,38.16,38.22,153000.0,38.41,38.52,38.16,38.22,153000.0
2009-11-02 11:50:00,38.22,38.23,37.88,37.96,258700.0,38.22,38.23,37.88,37.96,258700.0
2009-11-02 12:00:00,37.97,38.05,37.95,38.05,105500.0,37.97,38.05,37.95,38.05,105500.0
2009-11-02 12:10:00,38.06,38.12,37.92,37.92,184400.0,38.06,38.12,37.92,37.92,184400.0
2009-11-02 12:20:00,37.94,38.0,37.69,37.72,232400.0,37.94,38.0,37.69,37.72,232400.0
2009-11-02 12:30:00,37.71,37.8,37.68,37.71,73200.0,37.71,37.8,37.68,37.71,73200.0
2009-11-02 12:40:00,37.71,37.71,37.32,37.36,122600.0,37.71,37.71,37.32,37.36,122600.0
2009-11-02 12:50:00,37.37,37.51,37.26,37.4,205400.0,37.37,37.51,37.26,37.4,205400.0
2009-11-02 13:00:00,37.41,37.51,37.37,37.39,68800.0,37.41,37.51,37.37,37.39,68800.0
2009-11-02 13:10:00,37.39,37.43,37.25,37.4,198200.0,37.39,37.43,37.25,37.4,198200.0
2009-11-02 13:20:00,37.4,37.44,37.29,37.33,45700.0,37.4,37.44,37.29,37.33,45700.0
2009-11-02 13:30:00,37.33,38.42,36.95,37.0,205500.0,37.33,38.42,36.95,37.0,205500.0
2009-11-02 13:40:00,37.0,37.0,36.62,36.68,207800.0,37.0,37.0,36.62,36.68,207800.0
2009-11-02 13:50:00,36.67,36.75,36.49,36.51,240600.0,36.67,36.75,36.49,36.51,240600.0
2009-11-02 14:00:00,36.51,36.61,36.49,36.55,151900.0,36.51,36.61,36.49,36.55,151900.0
2009-11-02 14:10:00,36.54,36.58,36.38,36.47,199900.0,36.54,36.58,36.38,36.47,199900.0
2009-11-02 14:20:00,36.43,36.59,36.3,36.51,173300.0,36.43,36.59,36.3,36.51,173300.0
2009-11-02 14:30:00,36.51,36.63,36.48,36.54,116500.0,36.51,36.63,36.48,36.54,116500.0
2009-11-02 14:40:00,36.56,36.56,36.31,36.38,142700.0,36.56,36.56,36.31,36.38,142700.0
2009-11-02 14:50:00,36.39,36.43,36.29,36.35,190700.0,36.39,36.43,36.29,36.35,190700.0
2009-11-02 15:00:00,36.35,36.4,36.13,36.16,199800.0,36.35,36.4,36.13,36.16,199800.0
2009-11-02 15:10:00,36.2,36.25,36.07,36.1,183000.0,36.2,36.25,36.07,36.1,183000.0
2009-11-02 15:20:00,36.1,36.14,36.03,36.11,141900.0,36.1,36.14,36.03,36.11,141900.0
2009-11-02 15:30:00,36.11,36.22,36.09,36.1,170200.0,36.11,36.22,36.09,36.1,170200.0
2009-11-02 15:40:00,36.1,36.23,36.1,36.15,110000.0,36.1,36.23,36.1,36.15,110000.0
2009-11-02 15:50:00,36.15,36.31,36.01,36.15,280600.0,36.15,36.31,36.01,36.15,280600.0
2009-11-03 09:30:00,36.12,36.57,36.04,36.51,98000.0,36.12,36.57,36.04,36.51,98000.0
2009-11-03 09:40:00,36.57,36.87,36.55,36.79,113200.0,36.57,36.87,36.55,36.79,113200.0
2009-11-03 09:50:00,36.8,37.0,36.78,36.92,153600.0,36.8,37.0,36.78,36.92,153600.0
2009-11-03 10:00:00,36.93,37.2,36.9,37.2,167100.0,36.93,37.2,36.9,37.2,167100.0
2009-11-03 10:10:00,37.2,37.25,36.85,36.89,137900.0,37.2,37.25,36.85,36.89,137900.0
2009-11-03 10:20:00,36.88,36.88,36.54,36.76,74700.0,36.88,36.88,36.54,36.76,74700.0
2009-11-03 10:30:00,36.77,36.84,36.67,36.7,56900.0,36.77,36.84,36.67,36.7,56900.0
2009-11-03 10:40:00,36.7,36.73,36.54,36.71,68800.0,36.7,36.73,36.54,36.71,68800.0
2009-11-03 10:50:00,36.69,36.72,36.43,36.5,47200.0,36.69,36.72,36.43,36.5,47200.0
2009-11-03 11:00:00,36.49,36.51,36.37,36.46,65400.0,36.49,36.51,36.37,36.46,65400.0
2009-11-03 11:10:00,36.44,36.45,36.22,36.22,45100.0,36.44,36.45,36.22,36.22,45100.0
2009-11-03 11:20:00,36.22,36.24,36.1,36.17,72900.0,36.22,36.24,36.1,36.17,72900.0
2009-11-03 11:30:00,36.19,36.31,36.15,36.3,59200.0,36.19,36.31,36.15,36.3,59200.0
2009-11-03 11:40:00,36.31,36.45,36.3,36.45,41600.0,36.31,36.45,36.3,36.45,41600.0
2009-11-03 11:50:00,36.45,36.55,36.4,36.4,31900.0,36.45,36.55,36.4,36.4,31900.0
2009-11-03 12:00:00,36.42,36.61,36.41,36.55,39400.0,36.42,36.61,36.41,36.55,39400.0
2009-11-03 12:10:00,36.55,36.55,36.4,36.47,45000.0,36.55,36.55,36.4,36.47,45000.0
2009-11-03 12:20:00,36.47,36.56,36.44,36.5,42700.0,36.47,36.56,36.44,36.5,42700.0
2009-11-03 12:30:00,36.49,36.55,36.47,36.53,31700.0,36.49,36.55,36.47,36.53,31700.0
2009-11-03 12:40:00,36.54,36.54,36.49,36.51,38200.0,36.54,36.54,36.49,36.51,38200.0
2009-11-03 12:50:00,36.51,36.55,36.44,36.44,69600.0,36.51,36.55,36.44,36.44,69600.0
2009-11-03 13:00:00,36.44,36.54,36.43,36.54,29500.0,36.44,36.54,36.43,36.54,29500.0
2009-11-03 13:10:00,36.53,36.58,36.47,36.55,27300.0,36.53,36.58,36.47,36.55,27300.0
2009-11-03 13:20:00,36.55,36.6,36.53,36.58,22700.0,36.55,36.6,36.53,36.58,22700.0
2009-11-03 13:30:00,36.57,36.6,36.51,36.53,18900.0,36.57,36.6,36.51,36.53,18900.0
2009-11-03 13:40:00,36.54,36.68,36.53,36.67,53300.0,36.54,36.68,36.53,36.67,53300.0
2009-11-03 13:50:00,36.68,36.75,36.67,36.74,24900.0,36.68,36.75,36.67,36.74,24900.0
2009-11-03 14:00:00,36.74,36.82,36.67,36.69,70300.0,36.74,36.82,36.67,36.69,70300.0
2009-11-03 14:10:00,36.69,36.69,36.62,36.63,39000.0,36.69,36.69,36.62,36.63,39000.0
2009-11-03 14:20:00,36.63,36.76,36.6,36.75,172100.0,36.63,36.76,36.6,36.75,172100.0
2009-11-03 14:30:00,36.75,36.87,36.75,36.81,57200.0,36.75,36.87,36.75,36.81,57200.0
2009-11-03 14:40:00,36.81,36.91,36.81,36.91,56900.0,36.81,36.91,36.81,36.91,56900.0
2009-11-03 14:50:00,36.91,36.98,36.83,36.88,93500.0,36.91,36.98,36.83,36.88,93500.0
2009-11-03 15:00:00,36.88,36.88,36.8,36.82,70100.0,36.88,36.88,36.8,36.82,70100.0
2009-11-03 15:10:00,36.81,36.92,36.79,36.91,61600.0,36.81,36.92,36.79,36.91,61600.0
2009-11-03 15:20:00,36.91,36.99,36.9,36.94,79700.0,36.91,36.99,36.9,36.94,79700.0
2009-11-03 15:30:00,36.95,37.0,36.91,36.91,111900.0,36.95,37.0,36.91,36.91,111900.0
2009-11-03 15:40:00,36.92,36.97,36.84,36.94,130000.0,36.92,36.97,36.84,36.94,130000.0
2009-11-03 15:50:00,36.94,36.95,36.84,36.9,209800.0,36.94,36.95,36.84,36.9,209800.0
2009-11-04 09:30:00,37.78,37.99,37.5,37.6,332100.0,37.78,37.99,37.5,37.6,332100.0
2009-11-04 09:40:00,37.59,37.63,37.27,37.3,200400.0,37.59,37.63,37.27,37.3,200400.0
2009-11-04 09:50:00,37.3,37.74,37.3,37.63,144200.0,37.3,37.74,37.3,37.63,144200.0
2009-11-04 10:00:00,37.64,37.74,37.53,37.73,89600.0,37.64,37.74,37.53,37.73,89600.0
2009-11-04 10:10:00,37.73,38.0,37.72,37.96,313800.0,37.73,38.0,37.72,37.96,313800.0
2009-11-04 10:20:00,37.98,38.17,37.76,37.84,150600.0,37.98,38.17,37.76,37.84,150600.0
2009-11-04 10:30:00,37.86,37.89,37.75,37.79,64500.0,37.86,37.89,37.75,37.79,64500.0
2009-11-04 10:40:00,37.8,37.84,37.65,37.69,61400.0,37.8,37.84,37.65,37.69,61400.0
2009-11-04 10:50:00,37.69,37.69,37.45,37.49,35500.0,37.69,37.69,37.45,37.49,35500.0
2009-11-04 11:00:00,37.49,37.53,37.37,37.52,39600.0,37.49,37.53,37.37,37.52,39600.0
2009-11-04 11:10:00,37.52,37.64,37.52,37.59,35500.0,37.52,37.64,37.52,37.59,35500.0
2009-11-04 11:20:00,37.59,37.65,37.55,37.6,19700.0,37.59,37.65,37.55,37.6,19700.0
2009-11-04 11:30:00,37.61,37.61,37.44,37.5,31300.0,37.61,37.61,37.44,37.5,31300.0
2009-11-04 11:40:00,37.48,37.48,37.37,37.44,32000.0,37.48,37.48,37.37,37.44,32000.0
2009-11-04 11:50:00,37.43,37.47,37.4,37.44,18800.0,37.43,37.47,37.4,37.44,18800.0
2009-11-04 12:00:00,37.44,37.46,37.39,37.39,59500.0,37.44,37.46,37.39,37.39,59500.0
2009-11-04 12:10:00,37.4,37.42,37.27,37.3,24900.0,37.4,37.42,37.27,37.3,24900.0
2009-11-04 12:20:00,37.29,37.38,37.27,37.38,54400.0,37.29,37.38,37.27,37.38,54400.0
2009-11-04 12:30:00,37.38,37.45,37.37,37.43,51800.0,37.38,37.45,37.37,37.43,51800.0
2009-11-04 12:40:00,37.43,37.44,37.37,37.42,25700.0,37.43,37.44,37.37,37.42,25700.0
2009-11-04 12:50:00,37.41,37.41,37.33,37.33,12100.0,37.41,37.41,37.33,37.33,12100.0
2009-11-04 13:00:00,37.33,37.39,37.31,37.37,12500.0,37.33,37.39,37.31,37.37,12500.0
2009-11-04 13:10:00,37.37,37.41,37.28,37.34,20500.0,37.37,37.41,37.28,37.34,20500.0
2009-11-04 13:20:00,37.35,37.41,37.31,37.41,22400.0,37.35,37.41,37.31,37.41,22400.0
2009-11-04 13:30:00,37.4,37.45,37.37,37.45,20600.0,37.4,37.45,37.37,37.45,20600.0
2009-11-04 13:40:00,37.44,37.45,37.34,37.35,26600.0,37.44,37.45,37.34,37.35,26600.0
2009-11-04 13:50:00,37.35,37.4,37.29,37.33,25400.0,37.35,37.4,37.29,37.33,25400.0
2009-11-04 14:00:00,37.33,37.39,37.25,37.38,41200.0,37.33,37.39,37.25,37.38,41200.0
2009-11-04 14:10:00,37.39,37.66,37.32,37.48,32500.0,37.39,37.66,37.32,37.48,32500.0
2009-11-04 14:20:00,37.34,37.6,37.25,37.25,43800.0,37.34,37.6,37.25,37.25,43800.0
2009-11-04 14:30:00,37.23,37.42,37.21,37.34,63800.0,37.23,37.42,37.21,37.34,63800.0
2009-11-04 14:40:00,37.35,37.42,37.2,37.24,51600.0,37.35,37.42,37.2,37.24,51600.0
2009-11-04 14:50:00,37.25,37.41,37.24,37.41,39900.0,37.25,37.41,37.24,37.41,39900.0
2009-11-04 15:00:00,37.41,37.41,37.27,37.39,66700.0,37.41,37.41,37.27,37.39,66700.0
2009-11-04 15:10:00,37.4,37.45,37.14,37.16,80200.0,37.4,37.45,37.14,37.16,80200.0
2009-11-04 15:20:00,37.17,37.21,37.08,37.09,55600.0,37.17,37.21,37.08,37.09,55600.0
2009-11-04 15:30:00,37.09,37.19,36.99,37.09,87000.0,37.09,37.19,36.99,37.09,87000.0
2009-11-04 15:40:00,37.09,37.14,36.98,37.01,127300.0,37.09,37.14,36.98,37.01,127300.0
2009-11-04 15:50:00,37.02,37.04,36.82,36.89,247800.0,37.02,37.04,36.82,36.89,247800.0
2009-11-05 09:30:00,37.01,37.44,36.92,37.42,88700.0,37.01,37.44,36.92,37.42,88700.0
2009-11-05 09:40:00,37.41,37.73,37.34,37.71,91500.0,37.41,37.73,37.34,37.71,91500.0
2009-11-05 09:50:00,37.7,38.05,37.67,38.03,149100.0,37.7,38.05,37.67,38.03,149100.0
2009-11-05 10:00:00,38.03,38.09,37.77,37.89,123300.0,38.03,38.09,37.77,37.89,123300.0
2009-11-05 10:10:00,37.88,37.9,37.8,37.8,120400.0,37.88,37.9,37.8,37.8,120400.0
2009-11-05 10:20:00,37.79,37.8,37.49,37.51,101400.0,37.79,37.8,37.49,37.51,101400.0
2009-11-05 10:30:00,37.51,37.84,37.51,37.82,69400.0,37.51,37.84,37.51,37.82,69400.0
2009-11-05 10:40:00,37.85,37.91,37.74,37.9,66900.0,37.85,37.91,37.74,37.9,66900.0
2009-11-05 10:50:00,37.9,37.9,37.78,37.83,38800.0,37.9,37.9,37.78,37.83,38800.0
2009-11-05 11:00:00,37.83,37.87,37.77,37.86,63500.0,37.83,37.87,37.77,37.86,63500.0
2009-11-05 11:10:00,37.86,37.99,37.82,37.97,31000.0,37.86,37.99,37.82,37.97,31000.0
2009-11-05 11:20:00,37.97,38.0,37.91,37.92,43700.0,37.97,38.0,37.91,37.92,43700.0
2009-11-05 11:30:00,37.92,37.95,37.85,37.87,22900.0,37.92,37.95,37.85,37.87,22900.0
2009-11-05 11:40:00,37.88,37.95,37.86,37.91,18600.0,37.88,37.95,37.86,37.91,18600.0
2009-11-05 11:50:00,37.91,37.92,37.85,37.87,61500.0,37.91,37.92,37.85,37.87,61500.0
2009-11-05 12:00:00,37.88,37.89,37.82,37.85,68500.0,37.88,37.89,37.82,37.85,68500.0
2009-11-05 12:10:00,37.85,37.89,37.78,37.85,51900.0,37.85,37.89,37.78,37.85,51900.0
2009-11-05 12:20:00,37.86,37.86,37.81,37.83,22500.0,37.86,37.86,37.81,37.83,22500.0
2009-11-05 12:30:00,37.82,37.84,37.77,37.77,36300.0,37.82,37.84,37.77,37.77,36300.0
2009-11-05 12:40:00,37.77,37.85,37.68,37.8,47600.0,37.77,37.85,37.68,37.8,47600.0
2009-11-05 12:50:00,37.8,37.89,37.77,37.88,39500.0,37.8,37.89,37.77,37.88,39500.0
2009-11-05 13:00:00,37.85,37.87,37.82,37.85,72700.0,37.85,37.87,37.82,37.85,72700.0
2009-11-05 13:10:00,37.85,37.9,37.83,37.88,15300.0,37.85,37.9,37.83,37.88,15300.0
2009-11-05 13:20:00,37.88,37.92,37.84,37.87,85300.0,37.88,37.92,37.84,37.87,85300.0
2009-11-05 13:30:00,37.86,37.96,37.86,37.94,36500.0,37.86,37.96,37.86,37.94,36500.0
2009-11-05 13:40:00,37.94,38.0,37.94,37.96,56000.0,37.94,38.0,37.94,37.96,56000.0
2009-11-05 13:50:00,37.96,37.96,37.92,37.92,41600.0,37.96,37.96,37.92,37.92,41600.0
2009-11-05 14:00:00,37.92,37.98,37.9,37.93,49400.0,37.92,37.98,37.9,37.93,49400.0
2009-11-05 14:10:00,37.94,37.97,37.92,37.96,58400.0,37.94,37.97,37.92,37.96,58400.0
2009-11-05 14:20:00,37.96,38.0,37.94,37.99,39900.0,37.96,38.0,37.94,37.99,39900.0
2009-11-05 14:30:00,37.99,38.06,37.97,38.0,179800.0,37.99,38.06,37.97,38.0,179800.0
2009-11-05 14:40:00,38.0,38.05,37.99,38.02,106000.0,38.0,38.05,37.99,38.02,106000.0
2009-11-05 14:50:00,38.03,38.24,38.02,38.23,123700.0,38.03,38.24,38.02,38.23,123700.0
2009-11-05 15:00:00,38.23,38.4,38.22,38.34,184000.0,38.23,38.4,38.22,38.34,184000.0
2009-11-05 15:10:00,38.34,38.53,38.32,38.52,185700.0,38.34,38.53,38.32,38.52,185700.0
2009-11-05 15:20:00,38.52,38.53,38.39,38.41,121600.0,38.52,38.53,38.39,38.41,121600.0
2009-11-05 15:30:00,38.41,38.5,38.37,38.4,196200.0,38.41,38.5,38.37,38.4,196200.0
2009-11-05 15:40:00,38.39,38.49,38.36,38.46,162700.0,38.39,38.49,38.36,38.46,162700.0
2009-11-05 15:50:00,38.46,38.74,38.0,38.72,409900.0,38.46,38.74,38.0,38.72,409900.0
2009-11-06 09:30:00,38.6,38.91,38.09,38.76,123200.0,38.6,38.91,38.09,38.76,123200.0
2009-11-06 09:40:00,38.76,38.85,38.6,38.7,105700.0,38.76,38.85,38.6,38.7,105700.0
2009-11-06 09:50:00,38.71,39.0,38.65,38.97,154700.0,38.71,39.0,38.65,38.97,154700.0
2009-11-06 10:00:00,38.94,39.0,38.78,38.85,62900.0,38.94,39.0,38.78,38.85,62900.0
2009-11-06 10:10:00,38.84,38.93,38.82,38.9,30400.0,38.84,38.93,38.82,38.9,30400.0
2009-11-06 10:20:00,38.9,38.91,38.77,38.84,49700.0,38.9,38.91,38.77,38.84,49700.0
2009-11-06 10:30:00,38.85,38.85,38.7,38.77,47300.0,38.85,38.85,38.7,38.77,47300.0
2009-11-06 10:40:00,38.75,38.81,38.59,38.72,94500.0,38.75,38.81,38.59,38.72,94500.0
2009-11-06 10:50:00,38.7,38.8,38.66,38.77,101900.0,38.7,38.8,38.66,38.77,101900.0
2009-11-06 11:00:00,38.77,39.0,38.68,38.98,139900.0,38.77,39.0,38.68,38.98,139900.0
2009-11-06 11:10:00,38.98,39.0,38.78,38.9,53500.0,38.98,39.0,38.78,38.9,53500.0
2009-11-06 11:20:00,38.9,38.92,38.8,38.89,48200.0,38.9,38.92,38.8,38.89,48200.0
2009-11-06 11:30:00,38.9,38.9,38.77,38.82,53400.0,38.9,38.9,38.77,38.82,53400.0
2009-11-06 11:40:00,38.81,38.89,38.76,38.8,76300.0,38.81,38.89,38.76,38.8,76300.0
2009-11-06 11:50:00,38.8,38.85,38.76,38.81,38400.0,38.8,38.85,38.76,38.81,38400.0
2009-11-06 12:00:00,38.81,38.89,38.8,38.89,31500.0,38.81,38.89,38.8,38.89,31500.0
2009-11-06 12:10:00,38.89,38.96,38.87,38.88,41700.0,38.89,38.96,38.87,38.88,41700.0
2009-11-06 12:20:00,38.89,38.95,38.87,38.89,25000.0,38.89,38.95,38.87,38.89,25000.0
2009-11-06 12:30:00,38.88,38.91,38.81,38.9,43900.0,38.88,38.91,38.81,38.9,43900.0
2009-11-06 12:40:00,38.91,38.91,38.79,38.83,24300.0,38.91,38.91,38.79,38.83,24300.0
2009-11-06 12:50:00,38.83,38.89,38.8,38.85,36000.0,38.83,38.89,38.8,38.85,36000.0
2009-11-06 13:00:00,38.85,38.95,38.84,38.94,29900.0,38.85,38.95,38.84,38.94,29900.0
2009-11-06 13:10:00,38.94,38.97,38.9,38.96,28800.0,38.94,38.97,38.9,38.96,28800.0
2009-11-06 13:20:00,38.97,39.03,38.94,39.03,95700.0,38.97,39.03,38.94,39.03,95700.0
2009-11-06 13:30:00,39.02,39.18,39.0,39.06,67700.0,39.02,39.18,39.0,39.06,67700.0
2009-11-06 13:40:00,39.06,39.2,39.06,39.16,48500.0,39.06,39.2,39.06,39.16,48500.0
2009-11-06 13:50:00,39.16,39.19,39.1,39.13,39500.0,39.16,39.19,39.1,39.13,39500.0
2009-11-06 14:00:00,39.15,39.15,38.99,39.02,86400.0,39.15,39.15,38.99,39.02,86400.0
2009-11-06 14:10:00,39.04,39.09,39.0,39.09,47900.0,39.04,39.09,39.0,39.09,47900.0
2009-11-06 14:20:00,39.09,39.15,39.07,39.14,34700.0,39.09,39.15,39.07,39.14,34700.0
2009-11-06 14:30:00,39.13,39.13,39.08,39.13,26700.0,39.13,39.13,39.08,39.13,26700.0
2009-11-06 14:40:00,39.13,39.2,39.1,39.13,68000.0,39.13,39.2,39.1,39.13,68000.0
2009-11-06 14:50:00,39.14,39.18,39.12,39.16,57100.0,39.14,39.18,39.12,39.16,57100.0
2009-11-06 15:00:00,39.15,39.24,39.1,39.24,94100.0,39.15,39.24,39.1,39.24,94100.0
2009-11-06 15:10:00,39.23,39.31,39.21,39.3,60400.0,39.23,39.31,39.21,39.3,60400.0
2009-11-06 15:20:00,39.3,39.4,39.3,39.4,97800.0,39.3,39.4,39.3,39.4,97800.0
2009-11-06 15:30:00,39.41,39.5,39.4,39.4,166100.0,39.41,39.5,39.4,39.4,166100.0
2009-11-06 15:40:00,39.42,39.42,39.23,39.27,87800.0,39.42,39.42,39.23,39.27,87800.0
2009-11-06 15:50:00,39.26,39.4,39.19,39.22,265100.0,39.26,39.4,39.19,39.22,265100.0
2009-11-09 09:30:00,39.22,39.43,39.07,39.39,123900.0,39.22,39.43,39.07,39.39,123900.0
2009-11-09 09:40:00,39.35,39.64,39.18,39.63,104800.0,39.35,39.64,39.18,39.63,104800.0
2009-11-09 09:50:00,39.64,39.73,39.52,39.57,81300.0,39.64,39.73,39.52,39.57,81300.0
2009-11-09 10:00:00,39.57,39.7,39.51,39.55,64500.0,39.57,39.7,39.51,39.55,64500.0
2009-11-09 10:10:00,39.53,39.6,39.51,39.59,46600.0,39.53,39.6,39.51,39.59,46600.0
2009-11-09 10:20:00,39.59,39.74,39.59,39.7,66900.0,39.59,39.74,39.59,39.7,66900.0
2009-11-09 10:30:00,39.71,39.74,39.56,39.73,56600.0,39.71,39.74,39.56,39.73,56600.0
2009-11-09 10:40:00,39.73,39.87,39.7,39.84,79600.0,39.73,39.87,39.7,39.84,79600.0
2009-11-09 10:50:00,39.86,39.96,39.81,39.83,84900.0,39.86,39.96,39.81,39.83,84900.0
2009-11-09 11:00:00,39.84,39.84,39.65,39.65,50100.0,39.84,39.84,39.65,39.65,50100.0
2009-11-09 11:10:00,39.65,39.8,39.6,39.66,78200.0,39.65,39.8,39.6,39.66,78200.0
2009-11-09 11:20:00,39.67,39.68,39.59,39.64,29200.0,39.67,39.68,39.59,39.64,29200.0
2009-11-09 11:30:00,39.66,39.71,39.62,39.65,41000.0,39.66,39.71,39.62,39.65,41000.0
2009-11-09 11:40:00,39.65,39.75,39.65,39.71,35000.0,39.65,39.75,39.65,39.71,35000.0
2009-11-09 11:50:00,39.7,39.85,39.67,39.84,45000.0,39.7,39.85,39.67,39.84,45000.0
2009-11-09 12:00:00,39.84,39.85,39.8,39.81,29400.0,39.84,39.85,39.8,39.81,29400.0
2009-11-09 12:10:00,39.81,39.83,39.77,39.8,28700.0,39.81,39.83,39.77,39.8,28700.0
2009-11-09 12:20:00,39.8,39.89,39.79,39.87,45400.0,39.8,39.89,39.79,39.87,45400.0
2009-11-09 12:30:00,39.85,39.87,39.83,39.85,29400.0,39.85,39.87,39.83,39.85,29400.0
2009-11-09 12:40:00,39.85,39.94,39.84,39.89,30600.0,39.85,39.94,39.84,39.89,30600.0
2009-11-09 12:50:00,39.9,39.91,39.79,39.85,38200.0,39.9,39.91,39.79,39.85,38200.0
2009-11-09 13:00:00,39.84,39.85,39.75,39.75,26700.0,39.84,39.85,39.75,39.75,26700.0
2009-11-09 13:10:00,39.76,39.76,39.67,39.72,23100.0,39.76,39.76,39.67,39.72,23100.0
2009-11-09 13:20:00,39.72,39.75,39.68,39.73,28200.0,39.72,39.75,39.68,39.73,28200.0
2009-11-09 13:30:00,39.74,39.82,39.7,39.82,25900.0,39.74,39.82,39.7,39.82,25900.0
2009-11-09 13:40:00,39.81,39.81,39.72,39.74,21900.0,39.81,39.81,39.72,39.74,21900.0
2009-11-09 13:50:00,39.73,39.74,39.58,39.65,33600.0,39.73,39.74,39.58,39.65,33600.0
2009-11-09 14:00:00,39.64,39.67,39.5,39.52,62700.0,39.64,39.67,39.5,39.52,62700.0
2009-11-09 14:10:00,39.51,39.6,39.45,39.56,25400.0,39.51,39.6,39.45,39.56,25400.0
2009-11-09 14:20:00,39.56,39.62,39.53,39.55,31900.0,39.56,39.62,39.53,39.55,31900.0
2009-11-09 14:30:00,39.56,39.71,39.56,39.71,31800.0,39.56,39.71,39.56,39.71,31800.0
2009-11-09 14:40:00,39.7,39.8,39.66,39.8,81800.0,39.7,39.8,39.66,39.8,81800.0
2009-11-09 14:50:00,39.8,39.82,39.78,39.81,25000.0,39.8,39.82,39.78,39.81,25000.0
2009-11-09 15:00:00,39.81,39.81,39.67,39.69,29400.0,39.81,39.81,39.67,39.69,29400.0
2009-11-09 15:10:00,39.69,39.69,39.65,39.65,31700.0,39.69,39.69,39.65,39.65,31700.0
2009-11-09 15:20:00,39.65,39.66,39.6,39.66,36700.0,39.65,39.66,39.6,39.66,36700.0
2009-11-09 15:30:00,39.64,39.79,39.58,39.78,149800.0,39.64,39.79,39.58,39.78,149800.0
2009-11-09 15:40:00,39.78,39.85,39.76,39.8,138700.0,39.78,39.85,39.76,39.8,138700.0
2009-11-09 15:50:00,39.81,40.0,39.8,39.99,342900.0,39.81,40.0,39.8,39.99,342900.0
2009-11-10 09:30:00,39.56,39.96,39.5,39.85,82100.0,39.56,39.96,39.5,39.85,82100.0
2009-11-10 09:40:00,39.87,40.11,39.87,40.1,97300.0,39.87,40.11,39.87,40.1,97300.0
2009-11-10 09:50:00,40.1,40.2,40.05,40.14,83700.0,40.1,40.2,40.05,40.14,83700.0
2009-11-10 10:00:00,40.16,40.23,40.11,40.15,63200.0,40.16,40.23,40.11,40.15,63200.0
2009-11-10 10:10:00,40.15,40.3,40.09,40.26,79200.0,40.15,40.3,40.09,40.26,79200.0
2009-11-10 10:20:00,40.25,40.25,40.17,40.24,57500.0,40.25,40.25,40.17,40.24,57500.0
2009-11-10 10:30:00,40.24,40.37,40.24,40.28,37500.0,40.24,40.37,40.24,40.28,37500.0
2009-11-10 10:40:00,40.28,40.32,40.2,40.29,43300.0,40.28,40.32,40.2,40.29,43300.0
2009-11-10 10:50:00,40.28,40.34,40.24,40.3,42200.0,40.28,40.34,40.24,40.3,42200.0
2009-11-10 11:00:00,40.31,40.42,40.26,40.36,58100.0,40.31,40.42,40.26,40.36,58100.0
2009-11-10 11:10:00,40.36,40.44,40.34,40.4,72900.0,40.36,40.44,40.34,40.4,72900.0
2009-11-10 11:20:00,40.4,40.45,40.39,40.41,22300.0,40.4,40.45,40.39,40.41,22300.0
2009-11-10 11:30:00,40.41,40.47,40.37,40.4,39600.0,40.41,40.47,40.37,40.4,39600.0
2009-11-10 11:40:00,40.39,40.4,40.27,40.28,57000.0,40.39,40.4,40.27,40.28,57000.0
2009-11-10 11:50:00,40.26,40.26,40.19,40.21,32700.0,40.26,40.26,40.19,40.21,32700.0
2009-11-10 12:00:00,40.2,40.35,40.13,40.31,290500.0,40.2,40.35,40.13,40.31,290500.0
2009-11-10 12:10:00,40.31,40.49,40.23,40.46,93300.0,40.31,40.49,40.23,40.46,93300.0
2009-11-10 12:20:00,40.46,40.52,40.41,40.41,58500.0,40.46,40.52,40.41,40.41,58500.0
2009-11-10 12:30:00,40.39,40.46,40.34,40.41,25100.0,40.39,40.46,40.34,40.41,25100.0
2009-11-10 12:40:00,40.41,40.52,40.34,40.5,112700.0,40.41,40.52,40.34,40.5,112700.0
2009-11-10 12:50:00,40.5,40.62,40.49,40.55,60200.0,40.5,40.62,40.49,40.55,60200.0
2009-11-10 13:00:00,40.55,40.57,40.44,40.45,96400.0,40.55,40.57,40.44,40.45,96400.0
2009-11-10 13:10:00,40.44,40.44,40.31,40.35,35700.0,40.44,40.44,40.31,40.35,35700.0
2009-11-10 13:20:00,40.36,40.39,40.33,40.39,39400.0,40.36,40.39,40.33,40.39,39400.0
2009-11-10 13:30:00,40.39,40.52,40.34,40.52,165500.0,40.39,40.52,40.34,40.52,165500.0
2009-11-10 13:40:00,40.52,40.56,40.48,40.55,23400.0,40.52,40.56,40.48,40.55,23400.0
2009-11-10 13:50:00,40.55,40.57,40.51,40.56,48700.0,40.55,40.57,40.51,40.56,48700.0
2009-11-10 14:00:00,40.56,40.59,40.51,40.58,69000.0,40.56,40.59,40.51,40.58,69000.0
2009-11-10 14:10:00,40.59,40.59,40.49,40.51,50100.0,40.59,40.59,40.49,40.51,50100.0
2009-11-10 14:20:00,40.52,40.63,40.5,40.61,45800.0,40.52,40.63,40.5,40.61,45800.0
2009-11-10 14:30:00,40.61,40.77,40.58,40.76,92300.0,40.61,40.77,40.58,40.76,92300.0
2009-11-10 14:40:00,40.76,41.0,40.76,40.99,98200.0,40.76,41.0,40.76,40.99,98200.0
2009-11-10 14:50:00,41.0,41.13,40.99,41.0,146500.0,41.0,41.13,40.99,41.0,146500.0
2009-11-10 15:00:00,41.0,41.02,40.87,40.89,86400.0,41.0,41.02,40.87,40.89,86400.0
2009-11-10 15:10:00,40.88,40.89,40.78,40.8,80500.0,40.88,40.89,40.78,40.8,80500.0
2009-11-10 15:20:00,40.8,40.8,40.68,40.7,31900.0,40.8,40.8,40.68,40.7,31900.0
2009-11-10 15:30:00,40.71,40.75,40.63,40.65,43900.0,40.71,40.75,40.63,40.65,43900.0
2009-11-10 15:40:00,40.64,40.72,40.58,40.63,102200.0,40.64,40.72,40.58,40.63,102200.0
2009-11-10 15:50:00,40.63,40.7,40.62,40.7,147500.0,40.63,40.7,40.62,40.7,147500.0
2009-11-11 09:30:00,40.65,41.34,40.65,41.34,184700.0,40.65,41.34,40.65,41.34,184700.0
2009-11-11 09:40:00,41.36,41.59,41.23,41.44,253700.0,41.36,41.59,41.23,41.44,253700.0
2009-11-11 09:50:00,41.43,41.75,41.38,41.72,275000.0,41.43,41.75,41.38,41.72,275000.0
2009-11-11 10:00:00,41.72,41.75,41.55,41.61,69700.0,41.72,41.75,41.55,41.61,69700.0
2009-11-11 10:10:00,41.63,41.72,41.57,41.68,79900.0,41.63,41.72,41.57,41.68,79900.0
2009-11-11 10:20:00,41.67,41.69,41.55,41.59,60400.0,41.67,41.69,41.55,41.59,60400.0
2009-11-11 10:30:00,41.59,41.59,41.41,41.43,204100.0,41.59,41.59,41.41,41.43,204100.0
2009-11-11 10:40:00,41.43,41.48,41.16,41.16,58500.0,41.43,41.48,41.16,41.16,58500.0
2009-11-11 10:50:00,41.15,41.47,40.96,41.46,198500.0,41.15,41.47,40.96,41.46,198500.0
2009-11-11 11:00:00,41.45,41.47,41.04,41.04,81200.0,41.45,41.47,41.04,41.04,81200.0
2009-11-11 11:10:00,41.04,41.07,40.97,41.0,130700.0,41.04,41.07,40.97,41.0,130700.0
2009-11-11 11:20:00,41.01,41.06,40.98,41.05,87400.0,41.01,41.06,40.98,41.05,87400.0
2009-11-11 11:30:00,41.05,41.17,41.0,41.03,122400.0,41.05,41.17,41.0,41.03,122400.0
2009-11-11 11:40:00,41.01,41.01,40.91,41.01,40900.0,41.01,41.01,40.91,41.01,40900.0
2009-11-11 11:50:00,41.0,41.0,40.92,40.95,33700.0,41.0,41.0,40.92,40.95,33700.0
2009-11-11 12:00:00,40.96,40.98,40.94,40.98,30600.0,40.96,40.98,40.94,40.98,30600.0
2009-11-11 12:10:00,40.98,41.04,40.97,40.97,29600.0,40.98,41.04,40.97,40.97,29600.0
2009-11-11 12:20:00,40.97,40.98,40.9,40.91,14100.0,40.97,40.98,40.9,40.91,14100.0
2009-11-11 12:30:00,40.93,40.96,40.91,40.96,13400.0,40.93,40.96,40.91,40.96,13400.0
2009-11-11 12:40:00,40.96,41.33,40.91,41.29,122200.0,40.96,41.33,40.91,41.29,122200.0
2009-11-11 12:50:00,41.29,41.31,40.97,40.98,249800.0,41.29,41.31,40.97,40.98,249800.0
2009-11-11 13:00:00,40.98,41.02,40.87,40.98,81300.0,40.98,41.02,40.87,40.98,81300.0
2009-11-11 13:10:00,40.98,41.01,40.87,40.87,68500.0,40.98,41.01,40.87,40.87,68500.0
2009-11-11 13:20:00,40.87,40.9,40.74,40.8,43000.0,40.87,40.9,40.74,40.8,43000.0
2009-11-11 13:30:00,40.81,40.83,40.66,40.67,74700.0,40.81,40.83,40.66,40.67,74700.0
2009-11-11 13:40:00,40.67,40.75,40.67,40.71,215100.0,40.67,40.75,40.67,40.71,215100.0
2009-11-11 13:50:00,40.71,40.73,40.66,40.72,69400.0,40.71,40.73,40.66,40.72,69400.0
2009-11-11 14:00:00,40.71,40.73,40.69,40.69,48200.0,40.71,40.73,40.69,40.69,48200.0
2009-11-11 14:10:00,40.69,40.74,40.67,40.7,81500.0,40.69,40.74,40.67,40.7,81500.0
2009-11-11 14:20:00,40.7,40.72,40.66,40.69,24500.0,40.7,40.72,40.66,40.69,24500.0
2009-11-11 14:30:00,40.69,40.73,40.68,40.69,101400.0,40.69,40.73,40.68,40.69,101400.0
2009-11-11 14:40:00,40.69,40.72,40.67,40.71,42800.0,40.69,40.72,40.67,40.71,42800.0
2009-11-11 14:50:00,40.72,40.83,40.69,40.8,524100.0,40.72,40.83,40.69,40.8,524100.0
2009-11-11 15:00:00,40.81,40.99,40.81,40.93,31300.0,40.81,40.99,40.81,40.93,31300.0
2009-11-11 15:10:00,40.92,40.95,40.83,40.94,35000.0,40.92,40.95,40.83,40.94,35000.0
2009-11-11 15:20:00,40.95,40.99,40.92,40.98,38000.0,40.95,40.99,40.92,40.98,38000.0
2009-11-11 15:30:00,40.98,41.02,40.9,41.01,41900.0,40.98,41.02,40.9,41.01,41900.0
2009-11-11 15:40:00,41.01,41.07,40.97,41.06,53500.0,41.01,41.07,40.97,41.06,53500.0
2009-11-11 15:50:00,41.06,41.1,40.93,41.1,114600.0,41.06,41.1,40.93,41.1,114600.0
2009-11-12 09:30:00,41.16,41.25,40.87,40.88,38000.0,41.16,41.25,40.87,40.88,38000.0
2009-11-12 09:40:00,40.76,41.07,40.74,40.93,63700.0,40.76,41.07,40.74,40.93,63700.0
2009-11-12 09:50:00,40.93,41.05,40.9,40.93,108200.0,40.93,41.05,40.9,40.93,108200.0
2009-11-12 10:00:00,40.94,40.95,40.88,40.92,46500.0,40.94,40.95,40.88,40.92,46500.0
2009-11-12 10:10:00,40.93,40.93,40.82,40.92,50700.0,40.93,40.93,40.82,40.92,50700.0
2009-11-12 10:20:00,40.91,41.1,40.9,41.0,54200.0,40.91,41.1,40.9,41.0,54200.0
2009-11-12 10:30:00,41.0,41.25,40.99,41.17,25900.0,41.0,41.25,40.99,41.17,25900.0
2009-11-12 10:40:00,41.17,41.3,41.12,41.27,10400.0,41.17,41.3,41.12,41.27,10400.0
2009-11-12 10:50:00,41.25,41.27,41.08,41.08,12800.0,41.25,41.27,41.08,41.08,12800.0
2009-11-12 11:00:00,41.06,41.1,40.96,41.01,56600.0,41.06,41.1,40.96,41.01,56600.0
2009-11-12 11:10:00,41.01,41.01,40.92,40.93,12000.0,41.01,41.01,40.92,40.93,12000.0
2009-11-12 11:20:00,40.92,40.99,40.84,40.85,44900.0,40.92,40.99,40.84,40.85,44900.0
2009-11-12 11:30:00,40.84,40.84,40.75,40.81,43600.0,40.84,40.84,40.75,40.81,43600.0
2009-11-12 11:40:00,40.82,40.82,40.68,40.7,64300.0,40.82,40.82,40.68,40.7,64300.0
2009-11-12 11:50:00,40.7,40.75,40.68,40.7,65900.0,40.7,40.75,40.68,40.7,65900.0
2009-11-12 12:00:00,40.75,40.75,40.72,40.72,21200.0,40.75,40.75,40.72,40.72,21200.0
2009-11-12 12:10:00,40.73,40.74,40.59,40.59,44500.0,40.73,40.74,40.59,40.59,44500.0
2009-11-12 12:20:00,40.59,40.59,40.46,40.53,110200.0,40.59,40.59,40.46,40.53,110200.0
2009-11-12 12:30:00,40.53,40.64,40.5,40.53,197400.0,40.53,40.64,40.5,40.53,197400.0
2009-11-12 12:40:00,40.52,40.54,40.07,40.41,351300.0,40.52,40.54,40.07,40.41,351300.0
2009-11-12 12:50:00,40.4,40.62,40.4,40.55,32800.0,40.4,40.62,40.4,40.55,32800.0
2009-11-12 13:00:00,40.55,40.67,40.53,40.6,28100.0,40.55,40.67,40.53,40.6,28100.0
2009-11-12 13:10:00,40.6,40.61,40.56,40.59,24200.0,40.6,40.61,40.56,40.59,24200.0
2009-11-12 13:20:00,40.59,40.64,40.53,40.57,20500.0,40.59,40.64,40.53,40.57,20500.0
2009-11-12 13:30:00,40.58,40.59,40.53,40.57,7500.0,40.58,40.59,40.53,40.57,7500.0
2009-11-12 13:40:00,40.58,40.68,40.55,40.65,14400.0,40.58,40.68,40.55,40.65,14400.0
2009-11-12 13:50:00,40.66,40.67,40.62,40.62,13200.0,40.66,40.67,40.62,40.62,13200.0
2009-11-12 14:00:00,40.61,40.68,40.59,40.6,11100.0,40.61,40.68,40.59,40.6,11100.0
2009-11-12 14:10:00,40.64,40.72,40.59,40.59,23000.0,40.64,40.72,40.59,40.59,23000.0
2009-11-12 14:20:00,40.59,40.67,40.53,40.58,24000.0,40.59,40.67,40.53,40.58,24000.0
2009-11-12 14:30:00,40.58,40.69,40.57,40.65,30200.0,40.58,40.69,40.57,40.65,30200.0
2009-11-12 14:40:00,40.65,40.66,40.59,40.59,15300.0,40.65,40.66,40.59,40.59,15300.0
2009-11-12 14:50:00,40.58,40.72,40.57,40.71,22300.0,40.58,40.72,40.57,40.71,22300.0
2009-11-12 15:00:00,40.71,40.76,40.6,40.75,42300.0,40.71,40.76,40.6,40.75,42300.0
2009-11-12 15:10:00,40.73,40.79,40.69,40.76,24700.0,40.73,40.79,40.69,40.76,24700.0
2009-11-12 15:20:00,40.76,40.79,40.7,40.72,25000.0,40.76,40.79,40.7,40.72,25000.0
2009-11-12 15:30:00,40.72,40.75,40.65,40.7,74000.0,40.72,40.75,40.65,40.7,74000.0
2009-11-12 15:40:00,40.71,40.72,40.66,40.7,59800.0,40.71,40.72,40.66,40.7,59800.0
2009-11-12 15:50:00,40.69,40.85,40.69,40.84,113400.0,40.69,40.85,40.69,40.84,113400.0
2009-11-13 09:30:00,40.79,41.01,40.68,40.9,33000.0,40.79,41.01,40.68,40.9,33000.0
2009-11-13 09:40:00,40.92,41.0,40.81,40.94,23300.0,40.92,41.0,40.81,40.94,23300.0
2009-11-13 09:50:00,40.94,41.05,40.71,40.86,51200.0,40.94,41.05,40.71,40.86,51200.0
2009-11-13 10:00:00,40.85,41.02,40.77,40.99,34700.0,40.85,41.02,40.77,40.99,34700.0
2009-11-13 10:10:00,40.99,40.99,40.79,40.8,68400.0,40.99,40.99,40.79,40.8,68400.0
2009-11-13 10:20:00,40.8,40.87,40.74,40.85,61900.0,40.8,40.87,40.74,40.85,61900.0
2009-11-13 10:30:00,40.9,40.92,40.77,40.82,54100.0,40.9,40.92,40.77,40.82,54100.0
2009-11-13 10:40:00,40.82,40.96,40.8,40.94,31300.0,40.82,40.96,40.8,40.94,31300.0
2009-11-13 10:50:00,40.94,40.98,40.84,40.85,48100.0,40.94,40.98,40.84,40.85,48100.0
2009-11-13 11:00:00,40.84,40.93,40.83,40.91,25600.0,40.84,40.93,40.83,40.91,25600.0
2009-11-13 11:10:00,40.9,40.93,40.82,40.85,16900.0,40.9,40.93,40.82,40.85,16900.0
2009-11-13 11:20:00,40.85,40.94,40.85,40.93,15400.0,40.85,40.94,40.85,40.93,15400.0
2009-11-13 11:30:00,40.9,40.97,40.83,40.85,10700.0,40.9,40.97,40.83,40.85,10700.0
2009-11-13 11:40:00,40.85,40.85,40.61,40.71,66600.0,40.85,40.85,40.61,40.71,66600.0
2009-11-13 11:50:00,40.67,40.71,40.53,40.7,42400.0,40.67,40.71,40.53,40.7,42400.0
2009-11-13 12:00:00,40.67,40.73,40.61,40.64,30400.0,40.67,40.73,40.61,40.64,30400.0
2009-11-13 12:10:00,40.64,40.64,40.51,40.6,69300.0,40.64,40.64,40.51,40.6,69300.0
2009-11-13 12:20:00,40.59,40.62,40.59,40.61,35400.0,40.59,40.62,40.59,40.61,35400.0
2009-11-13 12:30:00,40.61,40.89,40.59,40.81,21600.0,40.61,40.89,40.59,40.81,21600.0
2009-11-13 12:40:00,40.81,40.81,40.77,40.78,12100.0,40.81,40.81,40.77,40.78,12100.0
2009-11-13 12:50:00,40.79,40.9,40.79,40.87,16300.0,40.79,40.9,40.79,40.87,16300.0
2009-11-13 13:00:00,40.86,40.95,40.86,40.92,24100.0,40.86,40.95,40.86,40.92,24100.0
2009-11-13 13:10:00,40.92,40.92,40.85,40.86,11700.0,40.92,40.92,40.85,40.86,11700.0
2009-11-13 13:20:00,40.87,40.94,40.86,40.88,20400.0,40.87,40.94,40.86,40.88,20400.0
2009-11-13 13:30:00,40.88,40.92,40.84,40.87,18600.0,40.88,40.92,40.84,40.87,18600.0
2009-11-13 13:40:00,40.86,40.89,40.78,40.79,24800.0,40.86,40.89,40.78,40.79,24800.0
2009-11-13 13:50:00,40.79,40.86,40.79,40.85,17600.0,40.79,40.86,40.79,40.85,17600.0
2009-11-13 14:00:00,40.85,40.9,40.82,40.82,20500.0,40.85,40.9,40.82,40.82,20500.0
2009-11-13 14:10:00,40.81,40.86,40.79,40.8,44300.0,40.81,40.86,40.79,40.8,44300.0
2009-11-13 14:20:00,40.79,40.85,40.7,40.74,50500.0,40.79,40.85,40.7,40.74,50500.0
2009-11-13 14:30:00,40.73,40.77,40.59,40.59,54200.0,40.73,40.77,40.59,40.59,54200.0
2009-11-13 14:40:00,40.59,40.76,40.59,40.72,46300.0,40.59,40.76,40.59,40.72,46300.0
2009-11-13 14:50:00,40.74,40.78,40.64,40.64,20500.0,40.74,40.78,40.64,40.64,20500.0
2009-11-13 15:00:00,40.63,40.78,40.63,40.77,29600.0,40.63,40.78,40.63,40.77,29600.0
2009-11-13 15:10:00,40.77,40.78,40.6,40.6,82200.0,40.77,40.78,40.6,40.6,82200.0
2009-11-13 15:20:00,40.61,40.61,40.46,40.5,159000.0,40.61,40.61,40.46,40.5,159000.0
2009-11-13 15:30:00,40.49,40.55,40.47,40.5,130500.0,40.49,40.55,40.47,40.5,130500.0
2009-11-13 15:40:00,40.5,40.54,40.45,40.5,152300.0,40.5,40.54,40.45,40.5,152300.0
2009-11-13 15:50:00,40.5,40.57,40.47,40.57,194800.0,40.5,40.57,40.47,40.57,194800.0
2009-11-16 09:30:00,40.52,41.0,40.41,40.75,81300.0,40.52,41.0,40.41,40.75,81300.0
2009-11-16 09:40:00,40.75,40.84,40.73,40.77,92300.0,40.75,40.84,40.73,40.77,92300.0
2009-11-16 09:50:00,40.78,40.8,40.68,40.68,39700.0,40.78,40.8,40.68,40.68,39700.0
2009-11-16 10:00:00,40.71,40.8,40.67,40.73,64200.0,40.71,40.8,40.67,40.73,64200.0
2009-11-16 10:10:00,40.74,40.88,40.74,40.76,220400.0,40.74,40.88,40.74,40.76,220400.0
2009-11-16 10:20:00,40.76,40.84,40.74,40.8,49200.0,40.76,40.84,40.74,40.8,49200.0
2009-11-16 10:30:00,40.81,40.83,40.73,40.74,32100.0,40.81,40.83,40.73,40.74,32100.0
2009-11-16 10:40:00,40.74,40.83,40.72,40.81,17700.0,40.74,40.83,40.72,40.81,17700.0
2009-11-16 10:50:00,40.82,40.88,40.75,40.77,70300.0,40.82,40.88,40.75,40.77,70300.0
2009-11-16 11:00:00,40.78,40.83,40.76,40.78,34500.0,40.78,40.83,40.76,40.78,34500.0
2009-11-16 11:10:00,40.79,40.82,40.77,40.78,31400.0,40.79,40.82,40.77,40.78,31400.0
2009-11-16 11:20:00,40.78,40.79,40.74,40.75,51200.0,40.78,40.79,40.74,40.75,51200.0
2009-11-16 11:30:00,40.75,40.86,40.75,40.76,50300.0,40.75,40.86,40.75,40.76,50300.0
2009-11-16 11:40:00,40.78,40.94,40.78,40.94,43300.0,40.78,40.94,40.78,40.94,43300.0
2009-11-16 11:50:00,40.94,41.0,40.78,40.81,119600.0,40.94,41.0,40.78,40.81,119600.0
2009-11-16 12:00:00,40.81,40.88,40.8,40.81,44300.0,40.81,40.88,40.8,40.81,44300.0
2009-11-16 12:10:00,40.81,40.81,40.72,40.74,31500.0,40.81,40.81,40.72,40.74,31500.0
2009-11-16 12:20:00,40.75,40.79,40.66,40.76,46300.0,40.75,40.79,40.66,40.76,46300.0
2009-11-16 12:30:00,40.76,40.78,40.71,40.71,16200.0,40.76,40.78,40.71,40.71,16200.0
2009-11-16 12:40:00,40.69,40.78,40.69,40.76,19100.0,40.69,40.78,40.69,40.76,19100.0
2009-11-16 12:50:00,40.77,40.92,40.75,40.92,23400.0,40.77,40.92,40.75,40.92,23400.0
2009-11-16 13:00:00,40.92,40.92,40.64,40.66,101300.0,40.92,40.92,40.64,40.66,101300.0
2009-11-16 13:10:00,40.64,40.72,40.6,40.71,30900.0,40.64,40.72,40.6,40.71,30900.0
2009-11-16 13:20:00,40.72,40.75,40.65,40.65,31800.0,40.72,40.75,40.65,40.65,31800.0
2009-11-16 13:30:00,40.64,40.74,40.64,40.73,48100.0,40.64,40.74,40.64,40.73,48100.0
2009-11-16 13:40:00,40.73,40.74,40.69,40.72,31900.0,40.73,40.74,40.69,40.72,31900.0
2009-11-16 13:50:00,40.72,40.82,40.7,40.74,33300.0,40.72,40.82,40.7,40.74,33300.0
2009-11-16 14:00:00,40.75,40.85,40.71,40.81,64300.0,40.75,40.85,40.71,40.81,64300.0
2009-11-16 14:10:00,40.81,40.82,40.72,40.81,90200.0,40.81,40.82,40.72,40.81,90200.0
2009-11-16 14:20:00,40.81,40.84,40.68,40.68,72100.0,40.81,40.84,40.68,40.68,72100.0
2009-11-16 14:30:00,40.69,40.8,40.69,40.71,64300.0,40.69,40.8,40.69,40.71,64300.0
2009-11-16 14:40:00,40.71,40.78,40.69,40.72,59500.0,40.71,40.78,40.69,40.72,59500.0
2009-11-16 14:50:00,40.72,40.81,40.72,40.72,51400.0,40.72,40.81,40.72,40.72,51400.0
2009-11-16 15:00:00,40.71,40.79,40.68,40.69,94700.0,40.71,40.79,40.68,40.69,94700.0
2009-11-16 15:10:00,40.69,40.71,40.66,40.68,68400.0,40.69,40.71,40.66,40.68,68400.0
2009-11-16 15:20:00,40.68,40.7,40.63,40.64,45600.0,40.68,40.7,40.63,40.64,45600.0
2009-11-16 15:30:00,40.63,40.66,40.51,40.59,108700.0,40.63,40.66,40.51,40.59,108700.0
2009-11-16 15:40:00,40.59,40.64,40.51,40.53,71000.0,40.59,40.64,40.51,40.53,71000.0
2009-11-16 15:50:00,40.53,40.58,40.48,40.5,248500.0,40.53,40.58,40.48,40.5,248500.0
2009-11-17 09:30:00,39.98,40.08,39.85,40.01,187000.0,39.98,40.08,39.85,40.01,187000.0
2009-11-17 09:40:00,40.01,40.12,39.89,39.92,184800.0,40.01,40.12,39.89,39.92,184800.0
2009-11-17 09:50:00,39.92,40.01,39.9,39.96,64500.0,39.92,40.01,39.9,39.96,64500.0
2009-11-17 10:00:00,39.97,40.02,39.93,39.98,102300.0,39.97,40.02,39.93,39.98,102300.0
2009-11-17 10:10:00,39.98,40.01,39.93,39.98,65300.0,39.98,40.01,39.93,39.98,65300.0
2009-11-17 10:20:00,39.97,39.97,39.71,39.76,89200.0,39.97,39.97,39.71,39.76,89200.0
2009-11-17 10:30:00,39.78,39.9,39.75,39.86,64800.0,39.78,39.9,39.75,39.86,64800.0
2009-11-17 10:40:00,39.87,39.91,39.77,39.79,52100.0,39.87,39.91,39.77,39.79,52100.0
2009-11-17 10:50:00,39.8,39.82,39.74,39.82,29000.0,39.8,39.82,39.74,39.82,29000.0
2009-11-17 11:00:00,39.81,40.0,39.8,40.0,47700.0,39.81,40.0,39.8,40.0,47700.0
2009-11-17 11:10:00,40.0,40.04,39.98,40.04,100300.0,40.0,40.04,39.98,40.04,100300.0
2009-11-17 11:20:00,40.03,40.1,40.0,40.01,54900.0,40.03,40.1,40.0,40.01,54900.0
2009-11-17 11:30:00,40.0,40.07,39.96,40.04,42000.0,40.0,40.07,39.96,40.04,42000.0
2009-11-17 11:40:00,40.04,40.04,39.96,40.0,24900.0,40.04,40.04,39.96,40.0,24900.0
2009-11-17 11:50:00,40.0,40.05,39.97,39.97,28800.0,40.0,40.05,39.97,39.97,28800.0
2009-11-17 12:00:00,39.98,39.99,39.92,39.96,14000.0,39.98,39.99,39.92,39.96,14000.0
2009-11-17 12:10:00,39.97,40.0,39.94,39.95,16500.0,39.97,40.0,39.94,39.95,16500.0
2009-11-17 12:20:00,39.94,40.04,39.94,39.98,27100.0,39.94,40.04,39.94,39.98,27100.0
2009-11-17 12:30:00,39.98,40.02,39.96,39.96,24100.0,39.98,40.02,39.96,39.96,24100.0
2009-11-17 12:40:00,39.97,40.0,39.92,39.96,15500.0,39.97,40.0,39.92,39.96,15500.0
2009-11-17 12:50:00,39.95,40.05,39.95,40.04,25600.0,39.95,40.05,39.95,40.04,25600.0
2009-11-17 13:00:00,40.04,40.15,40.01,40.13,51200.0,40.04,40.15,40.01,40.13,51200.0
2009-11-17 13:10:00,40.13,40.34,40.13,40.34,26900.0,40.13,40.34,40.13,40.34,26900.0
2009-11-17 13:20:00,40.34,40.37,40.24,40.28,42700.0,40.34,40.37,40.24,40.28,42700.0
2009-11-17 13:30:00,40.27,40.31,40.2,40.27,39500.0,40.27,40.31,40.2,40.27,39500.0
2009-11-17 13:40:00,40.26,40.38,40.26,40.37,13100.0,40.26,40.38,40.26,40.37,13100.0
2009-11-17 13:50:00,40.37,40.44,40.31,40.32,19800.0,40.37,40.44,40.31,40.32,19800.0
2009-11-17 14:00:00,40.31,40.38,40.28,40.28,24000.0,40.31,40.38,40.28,40.28,24000.0
2009-11-17 14:10:00,40.3,40.36,40.28,40.34,19300.0,40.3,40.36,40.28,40.34,19300.0
2009-11-17 14:20:00,40.35,40.35,40.28,40.34,20400.0,40.35,40.35,40.28,40.34,20400.0
2009-11-17 14:30:00,40.34,40.44,40.31,40.43,23200.0,40.34,40.44,40.31,40.43,23200.0
2009-11-17 14:40:00,40.42,40.48,40.4,40.46,44100.0,40.42,40.48,40.4,40.46,44100.0
2009-11-17 14:50:00,40.45,40.49,40.43,40.49,39600.0,40.45,40.49,40.43,40.49,39600.0
2009-11-17 15:00:00,40.48,40.5,40.45,40.5,37700.0,40.48,40.5,40.45,40.5,37700.0
2009-11-17 15:10:00,40.5,40.52,40.45,40.46,41300.0,40.5,40.52,40.45,40.46,41300.0
2009-11-17 15:20:00,40.45,40.58,40.45,40.51,45800.0,40.45,40.58,40.45,40.51,45800.0
2009-11-17 15:30:00,40.51,40.57,40.48,40.51,55100.0,40.51,40.57,40.48,40.51,55100.0
2009-11-17 15:40:00,40.48,40.56,40.48,40.53,86100.0,40.48,40.56,40.48,40.53,86100.0
2009-11-17 15:50:00,40.53,40.6,40.51,40.53,172400.0,40.53,40.6,40.51,40.53,172400.0
2009-11-18 09:30:00,40.5,40.54,40.1,40.37,35400.0,40.5,40.54,40.1,40.37,35400.0
2009-11-18 09:40:00,40.36,40.4,39.92,39.93,59500.0,40.36,40.4,39.92,39.93,59500.0
2009-11-18 09:50:00,39.93,39.94,39.56,39.59,77300.0,39.93,39.94,39.56,39.59,77300.0
2009-11-18 10:00:00,39.59,39.65,39.47,39.64,109000.0,39.59,39.65,39.47,39.64,109000.0
2009-11-18 10:10:00,39.64,39.76,39.57,39.76,25000.0,39.64,39.76,39.57,39.76,25000.0
2009-11-18 10:20:00,39.76,39.82,39.67,39.82,17800.0,39.76,39.82,39.67,39.82,17800.0
2009-11-18 10:30:00,39.83,39.86,39.77,39.86,19400.0,39.83,39.86,39.77,39.86,19400.0
2009-11-18 10:40:00,39.86,39.9,39.81,39.84,16700.0,39.86,39.9,39.81,39.84,16700.0
2009-11-18 10:50:00,39.84,39.85,39.7,39.75,15400.0,39.84,39.85,39.7,39.75,15400.0
2009-11-18 11:00:00,39.75,39.93,39.75,39.77,27500.0,39.75,39.93,39.75,39.77,27500.0
2009-11-18 11:10:00,39.77,39.81,39.76,39.8,15100.0,39.77,39.81,39.76,39.8,15100.0
2009-11-18 11:20:00,39.79,39.79,39.73,39.76,13400.0,39.79,39.79,39.73,39.76,13400.0
2009-11-18 11:30:00,39.75,39.76,39.62,39.62,17300.0,39.75,39.76,39.62,39.62,17300.0
2009-11-18 11:40:00,39.62,39.66,39.62,39.64,10700.0,39.62,39.66,39.62,39.64,10700.0
2009-11-18 11:50:00,39.63,39.73,39.58,39.73,13900.0,39.63,39.73,39.58,39.73,13900.0
2009-11-18 12:00:00,39.74,39.74,39.65,39.65,8300.0,39.74,39.74,39.65,39.65,8300.0
2009-11-18 12:10:00,39.65,39.69,39.64,39.64,9500.0,39.65,39.69,39.64,39.64,9500.0
2009-11-18 12:20:00,39.65,39.69,39.64,39.66,11000.0,39.65,39.69,39.64,39.66,11000.0
2009-11-18 12:30:00,39.66,39.71,39.64,39.71,10000.0,39.66,39.71,39.64,39.71,10000.0
2009-11-18 12:40:00,39.71,39.72,39.66,39.69,10500.0,39.71,39.72,39.66,39.69,10500.0
2009-11-18 12:50:00,39.68,39.72,39.6,39.6,13900.0,39.68,39.72,39.6,39.6,13900.0
2009-11-18 13:00:00,39.6,39.6,39.52,39.53,31100.0,39.6,39.6,39.52,39.53,31100.0
2009-11-18 13:10:00,39.52,39.56,39.46,39.47,26000.0,39.52,39.56,39.46,39.47,26000.0
2009-11-18 13:20:00,39.47,39.5,39.42,39.5,19700.0,39.47,39.5,39.42,39.5,19700.0
2009-11-18 13:30:00,39.49,39.53,39.46,39.5,22500.0,39.49,39.53,39.46,39.5,22500.0
2009-11-18 13:40:00,39.49,39.54,39.48,39.49,22000.0,39.49,39.54,39.48,39.49,22000.0
2009-11-18 13:50:00,39.49,39.53,39.47,39.49,18000.0,39.49,39.53,39.47,39.49,18000.0
2009-11-18 14:00:00,39.49,39.5,39.47,39.5,26300.0,39.49,39.5,39.47,39.5,26300.0
2009-11-18 14:10:00,39.49,39.5,39.48,39.5,26100.0,39.49,39.5,39.48,39.5,26100.0
2009-11-18 14:20:00,39.5,39.5,39.47,39.5,28200.0,39.5,39.5,39.47,39.5,28200.0
2009-11-18 14:30:00,39.49,39.5,39.45,39.48,32700.0,39.49,39.5,39.45,39.48,32700.0
2009-11-18 14:40:00,39.49,39.49,39.38,39.4,67500.0,39.49,39.49,39.38,39.4,67500.0
2009-11-18 14:50:00,39.39,39.39,39.28,39.31,85200.0,39.39,39.39,39.28,39.31,85200.0
2009-11-18 15:00:00,39.32,39.37,39.26,39.33,71600.0,39.32,39.37,39.26,39.33,71600.0
2009-11-18 15:10:00,39.34,39.5,39.33,39.48,165000.0,39.34,39.5,39.33,39.48,165000.0
2009-11-18 15:20:00,39.49,39.5,39.43,39.44,39400.0,39.49,39.5,39.43,39.44,39400.0
2009-11-18 15:30:00,39.45,39.5,39.44,39.46,91400.0,39.45,39.5,39.44,39.46,91400.0
2009-11-18 15:40:00,39.47,39.55,39.47,39.55,120300.0,39.47,39.55,39.47,39.55,120300.0
2009-11-18 15:50:00,39.55,39.6,39.49,39.5,199000.0,39.55,39.6,39.49,39.5,199000.0
2009-11-19 09:30:00,39.41,39.77,39.39,39.74,78900.0,39.41,39.77,39.39,39.74,78900.0
2009-11-19 09:40:00,39.73,39.73,39.43,39.48,87200.0,39.73,39.73,39.43,39.48,87200.0
2009-11-19 09:50:00,39.47,39.47,39.15,39.21,54600.0,39.47,39.47,39.15,39.21,54600.0
2009-11-19 10:00:00,39.23,39.23,39.09,39.12,54500.0,39.23,39.23,39.09,39.12,54500.0
2009-11-19 10:10:00,39.1,39.17,39.06,39.12,74400.0,39.1,39.17,39.06,39.12,74400.0
2009-11-19 10:20:00,39.13,39.26,39.12,39.14,42600.0,39.13,39.26,39.12,39.14,42600.0
2009-11-19 10:30:00,39.14,39.23,39.14,39.17,98100.0,39.14,39.23,39.14,39.17,98100.0
2009-11-19 10:40:00,39.17,39.23,39.12,39.14,89200.0,39.17,39.23,39.12,39.14,89200.0
2009-11-19 10:50:00,39.14,39.15,39.04,39.04,49400.0,39.14,39.15,39.04,39.04,49400.0
2009-11-19 11:00:00,39.04,39.11,38.94,39.08,50400.0,39.04,39.11,38.94,39.08,50400.0
2009-11-19 11:10:00,39.08,39.11,39.0,39.04,25000.0,39.08,39.11,39.0,39.04,25000.0
2009-11-19 11:20:00,39.04,39.06,38.99,39.01,29300.0,39.04,39.06,38.99,39.01,29300.0
2009-11-19 11:30:00,39.01,39.16,39.01,39.13,25700.0,39.01,39.16,39.01,39.13,25700.0
2009-11-19 11:40:00,39.13,39.24,39.12,39.22,49900.0,39.13,39.24,39.12,39.22,49900.0
2009-11-19 11:50:00,39.21,39.25,39.19,39.2,31500.0,39.21,39.25,39.19,39.2,31500.0
2009-11-19 12:00:00,39.2,39.26,39.16,39.23,13900.0,39.2,39.26,39.16,39.23,13900.0
2009-11-19 12:10:00,39.22,39.25,39.2,39.23,9300.0,39.22,39.25,39.2,39.23,9300.0
2009-11-19 12:20:00,39.23,39.23,39.14,39.15,9400.0,39.23,39.23,39.14,39.15,9400.0
2009-11-19 12:30:00,39.15,39.15,39.06,39.07,37900.0,39.15,39.15,39.06,39.07,37900.0
2009-11-19 12:40:00,39.08,39.08,39.03,39.03,15900.0,39.08,39.08,39.03,39.03,15900.0
2009-11-19 12:50:00,39.03,39.03,38.96,38.98,15000.0,39.03,39.03,38.96,38.98,15000.0
2009-11-19 13:00:00,38.98,39.01,38.95,38.95,26800.0,38.98,39.01,38.95,38.95,26800.0
2009-11-19 13:10:00,38.95,38.96,38.89,38.94,40700.0,38.95,38.96,38.89,38.94,40700.0
2009-11-19 13:20:00,38.94,38.94,38.88,38.88,26500.0,38.94,38.94,38.88,38.88,26500.0
2009-11-19 13:30:00,38.88,38.89,38.83,38.89,39400.0,38.88,38.89,38.83,38.89,39400.0
2009-11-19 13:40:00,38.89,38.89,38.83,38.85,34900.0,38.89,38.89,38.83,38.85,34900.0
2009-11-19 13:50:00,38.85,38.85,38.79,38.81,47600.0,38.85,38.85,38.79,38.81,47600.0
2009-11-19 14:00:00,38.8,38.84,38.77,38.79,55700.0,38.8,38.84,38.77,38.79,55700.0
2009-11-19 14:10:00,38.79,38.8,38.73,38.76,59700.0,38.79,38.8,38.73,38.76,59700.0
2009-11-19 14:20:00,38.76,38.77,38.72,38.75,50100.0,38.76,38.77,38.72,38.75,50100.0
2009-11-19 14:30:00,38.75,38.76,38.72,38.73,41000.0,38.75,38.76,38.72,38.73,41000.0
2009-11-19 14:40:00,38.72,38.78,38.71,38.75,50000.0,38.72,38.78,38.71,38.75,50000.0
2009-11-19 14:50:00,38.75,38.75,38.71,38.73,44400.0,38.75,38.75,38.71,38.73,44400.0
2009-11-19 15:00:00,38.73,38.8,38.72,38.78,111300.0,38.73,38.8,38.72,38.78,111300.0
2009-11-19 15:10:00,38.79,38.86,38.74,38.84,119900.0,38.79,38.86,38.74,38.84,119900.0
2009-11-19 15:20:00,38.85,38.85,38.82,38.85,65100.0,38.85,38.85,38.82,38.85,65100.0
2009-11-19 15:30:00,38.84,38.87,38.83,38.85,73000.0,38.84,38.87,38.83,38.85,73000.0
2009-11-19 15:40:00,38.85,38.94,38.83,38.94,187000.0,38.85,38.94,38.83,38.94,187000.0
2009-11-19 15:50:00,38.94,38.96,38.87,38.88,212800.0,38.94,38.96,38.87,38.88,212800.0
2009-11-20 09:30:00,38.7,39.01,38.7,39.01,142700.0,38.7,39.01,38.7,39.01,142700.0
2009-11-20 09:40:00,39.0,39.14,39.0,39.08,81900.0,39.0,39.14,39.0,39.08,81900.0
2009-11-20 09:50:00,39.08,39.15,38.98,38.99,57700.0,39.08,39.15,38.98,38.99,57700.0
2009-11-20 10:00:00,38.98,39.0,38.84,38.91,64200.0,38.98,39.0,38.84,38.91,64200.0
2009-11-20 10:10:00,38.9,39.0,38.87,38.89,31100.0,38.9,39.0,38.87,38.89,31100.0
2009-11-20 10:20:00,38.92,39.0,38.89,39.0,12400.0,38.92,39.0,38.89,39.0,12400.0
2009-11-20 10:30:00,38.99,38.99,38.91,38.99,12700.0,38.99,38.99,38.91,38.99,12700.0
2009-11-20 10:40:00,38.99,39.0,38.96,38.99,6900.0,38.99,39.0,38.96,38.99,6900.0
2009-11-20 10:50:00,38.99,39.0,38.91,38.91,9700.0,38.99,39.0,38.91,38.91,9700.0
2009-11-20 11:00:00,38.91,38.99,38.9,38.99,12900.0,38.91,38.99,38.9,38.99,12900.0
2009-11-20 11:10:00,38.97,38.99,38.93,38.98,13200.0,38.97,38.99,38.93,38.98,13200.0
2009-11-20 11:20:00,38.99,39.0,38.99,38.99,40900.0,38.99,39.0,38.99,38.99,40900.0
2009-11-20 11:30:00,39.0,39.01,38.92,38.93,28300.0,39.0,39.01,38.92,38.93,28300.0
2009-11-20 11:40:00,38.95,38.95,38.86,38.87,11600.0,38.95,38.95,38.86,38.87,11600.0
2009-11-20 11:50:00,38.88,38.9,38.76,38.77,20100.0,38.88,38.9,38.76,38.77,20100.0
2009-11-20 12:00:00,38.76,38.83,38.73,38.81,13100.0,38.76,38.83,38.73,38.81,13100.0
2009-11-20 12:10:00,38.8,38.82,38.7,38.71,13700.0,38.8,38.82,38.7,38.71,13700.0
2009-11-20 12:20:00,38.7,38.72,38.65,38.69,14800.0,38.7,38.72,38.65,38.69,14800.0
2009-11-20 12:30:00,38.72,38.76,38.65,38.69,18900.0,38.72,38.76,38.65,38.69,18900.0
2009-11-20 12:40:00,38.69,38.69,38.62,38.65,60300.0,38.69,38.69,38.62,38.65,60300.0
2009-11-20 12:50:00,38.67,38.7,38.65,38.68,28200.0,38.67,38.7,38.65,38.68,28200.0
2009-11-20 13:00:00,38.68,38.7,38.68,38.7,16100.0,38.68,38.7,38.68,38.7,16100.0
2009-11-20 13:10:00,38.7,38.7,38.69,38.69,7300.0,38.7,38.7,38.69,38.69,7300.0
2009-11-20 13:20:00,38.69,38.69,38.63,38.69,17300.0,38.69,38.69,38.63,38.69,17300.0
2009-11-20 13:30:00,38.68,38.7,38.65,38.68,8400.0,38.68,38.7,38.65,38.68,8400.0
2009-11-20 13:40:00,38.68,38.71,38.65,38.7,22300.0,38.68,38.71,38.65,38.7,22300.0
2009-11-20 13:50:00,38.69,38.71,38.66,38.71,18900.0,38.69,38.71,38.66,38.71,18900.0
2009-11-20 14:00:00,38.7,38.72,38.66,38.7,44400.0,38.7,38.72,38.66,38.7,44400.0
2009-11-20 14:10:00,38.7,38.79,38.69,38.74,17200.0,38.7,38.79,38.69,38.74,17200.0
2009-11-20 14:20:00,38.74,38.74,38.65,38.72,18500.0,38.74,38.74,38.65,38.72,18500.0
2009-11-20 14:30:00,38.71,38.76,38.69,38.73,20200.0,38.71,38.76,38.69,38.73,20200.0
2009-11-20 14:40:00,38.73,38.73,38.6,38.63,23400.0,38.73,38.73,38.6,38.63,23400.0
2009-11-20 14:50:00,38.62,38.64,38.6,38.6,23100.0,38.62,38.64,38.6,38.6,23100.0
2009-11-20 15:00:00,38.59,38.64,38.57,38.59,42000.0,38.59,38.64,38.57,38.59,42000.0
2009-11-20 15:10:00,38.59,38.66,38.55,38.61,55200.0,38.59,38.66,38.55,38.61,55200.0
2009-11-20 15:20:00,38.63,38.69,38.62,38.66,62400.0,38.63,38.69,38.62,38.66,62400.0
2009-11-20 15:30:00,38.67,38.75,38.64,38.66,63500.0,38.67,38.75,38.64,38.66,63500.0
2009-11-20 15:40:00,38.66,38.75,38.65,38.68,73600.0,38.66,38.75,38.65,38.68,73600.0
2009-11-20 15:50:00,38.68,38.69,38.54,38.54,163800.0,38.68,38.69,38.54,38.54,163800.0
2009-11-23 09:30:00,38.96,39.2,38.88,39.17,48800.0,38.96,39.2,38.88,39.17,48800.0
2009-11-23 09:40:00,39.18,39.5,39.14,39.49,66700.0,39.18,39.5,39.14,39.49,66700.0
2009-11-23 09:50:00,39.5,39.65,39.45,39.65,59600.0,39.5,39.65,39.45,39.65,59600.0
2009-11-23 10:00:00,39.6,39.73,39.45,39.56,37000.0,39.6,39.73,39.45,39.56,37000.0
2009-11-23 10:10:00,39.57,39.57,39.43,39.45,24200.0,39.57,39.57,39.43,39.45,24200.0
2009-11-23 10:20:00,39.45,39.51,39.42,39.5,9600.0,39.45,39.51,39.42,39.5,9600.0
2009-11-23 10:30:00,39.49,39.5,39.38,39.43,14900.0,39.49,39.5,39.38,39.43,14900.0
2009-11-23 10:40:00,39.43,39.43,39.26,39.26,30600.0,39.43,39.43,39.26,39.26,30600.0
2009-11-23 10:50:00,39.27,39.3,39.1,39.19,69300.0,39.27,39.3,39.1,39.19,69300.0
2009-11-23 11:00:00,39.2,39.24,39.18,39.21,9100.0,39.2,39.24,39.18,39.21,9100.0
2009-11-23 11:10:00,39.21,39.24,39.18,39.22,5500.0,39.21,39.24,39.18,39.22,5500.0
2009-11-23 11:20:00,39.24,39.25,39.14,39.16,14900.0,39.24,39.25,39.14,39.16,14900.0
2009-11-23 11:30:00,39.14,39.22,39.13,39.22,7900.0,39.14,39.22,39.13,39.22,7900.0
2009-11-23 11:40:00,39.2,39.21,39.08,39.11,12300.0,39.2,39.21,39.08,39.11,12300.0
2009-11-23 11:50:00,39.1,39.13,38.97,38.97,22200.0,39.1,39.13,38.97,38.97,22200.0
2009-11-23 12:00:00,38.97,38.98,38.88,38.9,35400.0,38.97,38.98,38.88,38.9,35400.0
2009-11-23 12:10:00,38.9,38.91,38.79,38.8,18800.0,38.9,38.91,38.79,38.8,18800.0
2009-11-23 12:20:00,38.81,38.85,38.77,38.83,15900.0,38.81,38.85,38.77,38.83,15900.0
2009-11-23 12:30:00,38.83,38.83,38.69,38.77,20400.0,38.83,38.83,38.69,38.77,20400.0
2009-11-23 12:40:00,38.79,38.85,38.73,38.81,46200.0,38.79,38.85,38.73,38.81,46200.0
2009-11-23 12:50:00,38.82,38.89,38.8,38.89,10500.0,38.82,38.89,38.8,38.89,10500.0
2009-11-23 13:00:00,38.89,38.89,38.85,38.89,15800.0,38.89,38.89,38.85,38.89,15800.0
2009-11-23 13:10:00,38.89,38.89,38.87,38.89,13200.0,38.89,38.89,38.87,38.89,13200.0
2009-11-23 13:20:00,38.89,38.91,38.86,38.86,18200.0,38.89,38.91,38.86,38.86,18200.0
2009-11-23 13:30:00,38.86,38.86,38.85,38.85,7100.0,38.86,38.86,38.85,38.85,7100.0
2009-11-23 13:40:00,38.85,38.85,38.74,38.74,38900.0,38.85,38.85,38.74,38.74,38900.0
2009-11-23 13:50:00,38.74,38.8,38.71,38.8,11800.0,38.74,38.8,38.71,38.8,11800.0
2009-11-23 14:00:00,38.8,38.8,38.74,38.76,14500.0,38.8,38.8,38.74,38.76,14500.0
2009-11-23 14:10:00,38.76,38.76,38.66,38.66,30400.0,38.76,38.76,38.66,38.66,30400.0
2009-11-23 14:20:00,38.66,38.81,38.66,38.78,16300.0,38.66,38.81,38.66,38.78,16300.0
2009-11-23 14:30:00,38.78,38.87,38.78,38.87,14600.0,38.78,38.87,38.78,38.87,14600.0
2009-11-23 14:40:00,38.87,38.89,38.85,38.87,14700.0,38.87,38.89,38.85,38.87,14700.0
2009-11-23 14:50:00,38.87,38.87,38.84,38.86,9900.0,38.87,38.87,38.84,38.86,9900.0
2009-11-23 15:00:00,38.86,38.95,38.84,38.92,26000.0,38.86,38.95,38.84,38.92,26000.0
2009-11-23 15:10:00,38.91,39.02,38.91,38.99,23900.0,38.91,39.02,38.91,38.99,23900.0
2009-11-23 15:20:00,38.99,39.0,38.9,38.92,16400.0,38.99,39.0,38.9,38.92,16400.0
2009-11-23 15:30:00,38.91,38.93,38.83,38.87,31300.0,38.91,38.93,38.83,38.87,31300.0
2009-11-23 15:40:00,38.88,39.04,38.87,39.03,105800.0,38.88,39.04,38.87,39.03,105800.0
2009-11-23 15:50:00,39.03,39.41,39.01,39.36,307400.0,39.03,39.41,39.01,39.36,307400.0
2009-11-24 09:30:00,39.17,39.42,39.03,39.41,49100.0,39.17,39.42,39.03,39.41,49100.0
2009-11-24 09:40:00,39.41,39.41,39.06,39.07,18200.0,39.41,39.41,39.06,39.07,18200.0
2009-11-24 09:50:00,39.07,39.07,38.67,38.7,54400.0,39.07,39.07,38.67,38.7,54400.0
2009-11-24 10:00:00,38.71,38.76,38.5,38.51,80800.0,38.71,38.76,38.5,38.51,80800.0
2009-11-24 10:10:00,38.51,38.57,38.49,38.52,29300.0,38.51,38.57,38.49,38.52,29300.0
2009-11-24 10:20:00,38.51,38.64,38.5,38.5,30200.0,38.51,38.64,38.5,38.5,30200.0
2009-11-24 10:30:00,38.5,38.71,38.49,38.71,23000.0,38.5,38.71,38.49,38.71,23000.0
2009-11-24 10:40:00,38.72,38.83,38.65,38.8,34100.0,38.72,38.83,38.65,38.8,34100.0
2009-11-24 10:50:00,38.8,38.86,38.77,38.85,21100.0,38.8,38.86,38.77,38.85,21100.0
2009-11-24 11:00:00,38.85,38.91,38.85,38.9,21100.0,38.85,38.91,38.85,38.9,21100.0
2009-11-24 11:10:00,38.9,38.93,38.85,38.87,38300.0,38.9,38.93,38.85,38.87,38300.0
2009-11-24 11:20:00,38.87,38.9,38.85,38.85,41200.0,38.87,38.9,38.85,38.85,41200.0
2009-11-24 11:30:00,38.85,38.88,38.84,38.85,39100.0,38.85,38.88,38.84,38.85,39100.0
2009-11-24 11:40:00,38.85,38.88,38.8,38.8,20600.0,38.85,38.88,38.8,38.8,20600.0
2009-11-24 11:50:00,38.8,38.9,38.8,38.9,20300.0,38.8,38.9,38.8,38.9,20300.0
2009-11-24 12:00:00,38.91,38.91,38.85,38.85,19900.0,38.91,38.91,38.85,38.85,19900.0
2009-11-24 12:10:00,38.85,38.89,38.85,38.88,9500.0,38.85,38.89,38.85,38.88,9500.0
2009-11-24 12:20:00,38.88,38.89,38.85,38.87,6400.0,38.88,38.89,38.85,38.87,6400.0
2009-11-24 12:30:00,38.86,38.92,38.84,38.91,16700.0,38.86,38.92,38.84,38.91,16700.0
2009-11-24 12:40:00,38.91,38.98,38.9,38.97,17800.0,38.91,38.98,38.9,38.97,17800.0
2009-11-24 12:50:00,38.97,38.98,38.95,38.96,24300.0,38.97,38.98,38.95,38.96,24300.0
2009-11-24 13:00:00,38.96,39.01,38.93,38.99,19200.0,38.96,39.01,38.93,38.99,19200.0
2009-11-24 13:10:00,38.98,38.99,38.93,38.94,14200.0,38.98,38.99,38.93,38.94,14200.0
2009-11-24 13:20:00,38.93,38.95,38.9,38.91,13400.0,38.93,38.95,38.9,38.91,13400.0
2009-11-24 13:30:00,38.9,38.92,38.89,38.91,13000.0,38.9,38.92,38.89,38.91,13000.0
2009-11-24 13:40:00,38.9,38.9,38.83,38.86,22100.0,38.9,38.9,38.83,38.86,22100.0
2009-11-24 13:50:00,38.85,38.86,38.81,38.82,10900.0,38.85,38.86,38.81,38.82,10900.0
2009-11-24 14:00:00,38.81,38.88,38.76,38.85,29600.0,38.81,38.88,38.76,38.85,29600.0
2009-11-24 14:10:00,38.85,38.92,38.84,38.92,15600.0,38.85,38.92,38.84,38.92,15600.0
2009-11-24 14:20:00,38.92,38.97,38.87,38.95,19200.0,38.92,38.97,38.87,38.95,19200.0
2009-11-24 14:30:00,38.95,39.01,38.94,39.0,8400.0,38.95,39.01,38.94,39.0,8400.0
2009-11-24 14:40:00,38.98,39.1,38.98,39.06,30000.0,38.98,39.1,38.98,39.06,30000.0
2009-11-24 14:50:00,39.06,39.14,39.06,39.09,17800.0,39.06,39.14,39.06,39.09,17800.0
2009-11-24 15:00:00,39.09,39.13,39.07,39.1,28000.0,39.09,39.13,39.07,39.1,28000.0
2009-11-24 15:10:00,39.09,39.12,39.08,39.1,28900.0,39.09,39.12,39.08,39.1,28900.0
2009-11-24 15:20:00,39.09,39.12,39.08,39.11,20800.0,39.09,39.12,39.08,39.11,20800.0
2009-11-24 15:30:00,39.1,39.13,39.08,39.08,36400.0,39.1,39.13,39.08,39.08,36400.0
2009-11-24 15:40:00,39.08,39.1,38.99,39.01,58900.0,39.08,39.1,38.99,39.01,58900.0
2009-11-24 15:50:00,39.02,39.1,38.96,39.09,112400.0,39.02,39.1,38.96,39.09,112400.0
2009-11-25 09:30:00,39.07,39.52,39.07,39.45,33600.0,39.07,39.52,39.07,39.45,33600.0
2009-11-25 09:40:00,39.47,39.49,39.35,39.36,19300.0,39.47,39.49,39.35,39.36,19300.0
2009-11-25 09:50:00,39.36,39.36,39.17,39.27,23900.0,39.36,39.36,39.17,39.27,23900.0
2009-11-25 10:00:00,39.32,39.39,39.28,39.28,31400.0,39.32,39.39,39.28,39.28,31400.0
2009-11-25 10:10:00,39.28,39.4,39.28,39.4,13900.0,39.28,39.4,39.28,39.4,13900.0
2009-11-25 10:20:00,39.4,39.41,39.27,39.28,19700.0,39.4,39.41,39.27,39.28,19700.0
2009-11-25 10:30:00,39.29,39.35,39.22,39.22,28400.0,39.29,39.35,39.22,39.22,28400.0
2009-11-25 10:40:00,39.21,39.35,39.19,39.35,20300.0,39.21,39.35,39.19,39.35,20300.0
2009-11-25 10:50:00,39.33,39.37,39.33,39.37,13400.0,39.33,39.37,39.33,39.37,13400.0
2009-11-25 11:00:00,39.37,39.41,39.31,39.39,16100.0,39.37,39.41,39.31,39.39,16100.0
2009-11-25 11:10:00,39.39,39.47,39.35,39.45,12500.0,39.39,39.47,39.35,39.45,12500.0
2009-11-25 11:20:00,39.45,39.45,39.35,39.37,14200.0,39.45,39.45,39.35,39.37,14200.0
2009-11-25 11:30:00,39.38,39.41,39.36,39.38,13700.0,39.38,39.41,39.36,39.38,13700.0
2009-11-25 11:40:00,39.39,39.44,39.36,39.39,10700.0,39.39,39.44,39.36,39.39,10700.0
2009-11-25 11:50:00,39.4,39.4,39.33,39.36,8300.0,39.4,39.4,39.33,39.36,8300.0
2009-11-25 12:00:00,39.35,39.37,39.22,39.23,15500.0,39.35,39.37,39.22,39.23,15500.0
2009-11-25 12:10:00,39.24,39.31,39.24,39.27,14500.0,39.24,39.31,39.24,39.27,14500.0
2009-11-25 12:20:00,39.25,39.42,39.25,39.41,35200.0,39.25,39.42,39.25,39.41,35200.0
2009-11-25 12:30:00,39.43,39.43,39.38,39.39,14300.0,39.43,39.43,39.38,39.39,14300.0
2009-11-25 12:40:00,39.38,39.42,39.37,39.39,17100.0,39.38,39.42,39.37,39.39,17100.0
2009-11-25 12:50:00,39.39,39.4,39.37,39.39,17100.0,39.39,39.4,39.37,39.39,17100.0
2009-11-25 13:00:00,39.39,39.44,39.39,39.43,32500.0,39.39,39.44,39.39,39.43,32500.0
2009-11-25 13:10:00,39.43,39.44,39.41,39.41,16300.0,39.43,39.44,39.41,39.41,16300.0
2009-11-25 13:20:00,39.41,39.47,39.39,39.47,5700.0,39.41,39.47,39.39,39.47,5700.0
2009-11-25 13:30:00,39.48,39.48,39.43,39.48,9900.0,39.48,39.48,39.43,39.48,9900.0
2009-11-25 13:40:00,39.47,39.53,39.47,39.49,12200.0,39.47,39.53,39.47,39.49,12200.0
2009-11-25 13:50:00,39.5,39.57,39.5,39.56,17900.0,39.5,39.57,39.5,39.56,17900.0
2009-11-25 14:00:00,39.56,39.56,39.53,39.54,11300.0,39.56,39.56,39.53,39.54,11300.0
2009-11-25 14:10:00,39.54,39.58,39.53,39.58,14200.0,39.54,39.58,39.53,39.58,14200.0
2009-11-25 14:20:00,39.57,39.6,39.56,39.57,17800.0,39.57,39.6,39.56,39.57,17800.0
2009-11-25 14:30:00,39.58,39.63,39.56,39.62,43700.0,39.58,39.63,39.56,39.62,43700.0
2009-11-25 14:40:00,39.61,39.68,39.6,39.66,40000.0,39.61,39.68,39.6,39.66,40000.0
2009-11-25 14:50:00,39.66,39.67,39.64,39.65,9900.0,39.66,39.67,39.64,39.65,9900.0
2009-11-25 15:00:00,39.66,39.67,39.61,39.63,22500.0,39.66,39.67,39.61,39.63,22500.0
2009-11-25 15:10:00,39.62,39.64,39.6,39.61,28900.0,39.62,39.64,39.6,39.61,28900.0
2009-11-25 15:20:00,39.6,39.61,39.55,39.58,17400.0,39.6,39.61,39.55,39.58,17400.0
2009-11-25 15:30:00,39.57,39.57,39.46,39.46,43600.0,39.57,39.57,39.46,39.46,43600.0
2009-11-25 15:40:00,39.46,39.47,39.39,39.42,59800.0,39.46,39.47,39.39,39.42,59800.0
2009-11-25 15:50:00,39.42,39.42,39.38,39.38,72000.0,39.42,39.42,39.38,39.38,72000.0
2009-11-27 09:30:00,38.53,38.89,38.42,38.5,38500.0,38.53,38.89,38.42,38.5,38500.0
2009-11-27 09:40:00,38.51,38.62,38.49,38.59,35500.0,38.51,38.62,38.49,38.59,35500.0
2009-11-27 09:50:00,38.59,38.73,38.56,38.73,33700.0,38.59,38.73,38.56,38.73,33700.0
2009-11-27 10:00:00,38.71,38.95,38.69,38.92,23000.0,38.71,38.95,38.69,38.92,23000.0
2009-11-27 10:10:00,38.92,39.08,38.92,39.06,22700.0,38.92,39.08,38.92,39.06,22700.0
2009-11-27 10:20:00,39.08,39.19,39.06,39.13,15900.0,39.08,39.19,39.06,39.13,15900.0
2009-11-27 10:30:00,39.13,39.28,39.09,39.23,20500.0,39.13,39.28,39.09,39.23,20500.0
2009-11-27 10:40:00,39.22,39.31,39.22,39.23,10400.0,39.22,39.31,39.22,39.23,10400.0
2009-11-27 10:50:00,39.23,39.24,39.16,39.2,31700.0,39.23,39.24,39.16,39.2,31700.0
2009-11-27 11:00:00,39.2,39.37,39.18,39.36,39200.0,39.2,39.37,39.18,39.36,39200.0
2009-11-27 11:10:00,39.35,39.36,39.24,39.26,20300.0,39.35,39.36,39.24,39.26,20300.0
2009-11-27 11:20:00,39.24,39.25,39.19,39.25,16700.0,39.24,39.25,39.19,39.25,16700.0
2009-11-27 11:30:00,39.25,39.25,39.23,39.24,16100.0,39.25,39.25,39.23,39.24,16100.0
2009-11-27 11:40:00,39.25,39.25,39.24,39.24,10500.0,39.25,39.25,39.24,39.24,10500.0
2009-11-27 11:50:00,39.25,39.32,39.25,39.32,11600.0,39.25,39.32,39.25,39.32,11600.0
2009-11-27 12:00:00,39.3,39.32,39.26,39.27,12700.0,39.3,39.32,39.26,39.27,12700.0
2009-11-27 12:10:00,39.28,39.36,39.28,39.28,13000.0,39.28,39.36,39.28,39.28,13000.0
2009-11-27 12:20:00,39.28,39.3,39.24,39.26,12700.0,39.28,39.3,39.24,39.26,12700.0
2009-11-27 12:30:00,39.26,39.36,39.25,39.26,16200.0,39.26,39.36,39.25,39.26,16200.0
2009-11-27 12:40:00,39.26,39.38,39.22,39.36,25800.0,39.26,39.38,39.22,39.36,25800.0
2009-11-27 12:50:00,39.36,39.38,39.0,39.0,66000.0,39.36,39.38,39.0,39.0,66000.0
2009-11-27 13:00:00,39.0,39.0,39.0,39.0,21000.0,39.0,39.0,39.0,39.0,21000.0
2009-11-27 13:10:00,39.05,39.05,38.99,38.99,8200.0,39.05,39.05,38.99,38.99,8200.0
2009-11-27 13:20:00,39.0,39.0,39.0,39.0,700.0,39.0,39.0,39.0,39.0,700.0
2009-11-27 13:30:00,39.38,39.38,39.38,39.38,100.0,39.38,39.38,39.38,39.38,100.0
2009-11-27 13:40:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 13:50:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:00:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:10:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:20:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:30:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:40:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:50:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:00:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:10:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:20:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:30:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:40:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:50:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-30 09:30:00,39.0,39.12,38.5,38.8,51800.0,39.0,39.12,38.5,38.8,51800.0
2009-11-30 09:40:00,38.82,38.98,38.64,38.87,32900.0,38.82,38.98,38.64,38.87,32900.0
2009-11-30 09:50:00,38.88,38.96,38.72,38.85,30000.0,38.88,38.96,38.72,38.85,30000.0
2009-11-30 10:00:00,38.88,39.0,38.82,38.9,26100.0,38.88,39.0,38.82,38.9,26100.0
2009-11-30 10:10:00,38.89,38.95,38.85,38.87,14000.0,38.89,38.95,38.85,38.87,14000.0
2009-11-30 10:20:00,38.86,38.87,38.7,38.76,20800.0,38.86,38.87,38.7,38.76,20800.0
2009-11-30 10:30:00,38.79,38.88,38.71,38.71,20700.0,38.79,38.88,38.71,38.71,20700.0
2009-11-30 10:40:00,38.71,38.75,38.63,38.64,27800.0,38.71,38.75,38.63,38.64,27800.0
2009-11-30 10:50:00,38.64,38.66,38.63,38.66,28000.0,38.64,38.66,38.63,38.66,28000.0
2009-11-30 11:00:00,38.65,38.65,38.5,38.6,24800.0,38.65,38.65,38.5,38.6,24800.0
2009-11-30 11:10:00,38.61,38.63,38.59,38.61,16700.0,38.61,38.63,38.59,38.61,16700.0
2009-11-30 11:20:00,38.61,38.62,38.5,38.5,55700.0,38.61,38.62,38.5,38.5,55700.0
2009-11-30 11:30:00,38.5,38.51,38.42,38.51,25800.0,38.5,38.51,38.42,38.51,25800.0
2009-11-30 11:40:00,38.51,38.58,38.48,38.48,12200.0,38.51,38.58,38.48,38.48,12200.0
2009-11-30 11:50:00,38.48,38.52,38.44,38.45,12500.0,38.48,38.52,38.44,38.45,12500.0
2009-11-30 12:00:00,38.44,38.52,38.43,38.47,15100.0,38.44,38.52,38.43,38.47,15100.0
2009-11-30 12:10:00,38.48,38.6,38.47,38.58,14100.0,38.48,38.6,38.47,38.58,14100.0
2009-11-30 12:20:00,38.59,38.59,38.51,38.51,7100.0,38.59,38.59,38.51,38.51,7100.0
2009-11-30 12:30:00,38.51,38.51,38.42,38.46,12800.0,38.51,38.51,38.42,38.46,12800.0
2009-11-30 12:40:00,38.47,38.49,38.44,38.47,13100.0,38.47,38.49,38.44,38.47,13100.0
2009-11-30 12:50:00,38.48,38.54,38.47,38.51,8300.0,38.48,38.54,38.47,38.51,8300.0
2009-11-30 13:00:00,38.51,38.54,38.43,38.45,17800.0,38.51,38.54,38.43,38.45,17800.0
2009-11-30 13:10:00,38.44,38.47,38.44,38.47,19500.0,38.44,38.47,38.44,38.47,19500.0
2009-11-30 13:20:00,38.47,38.53,38.44,38.47,20400.0,38.47,38.53,38.44,38.47,20400.0
2009-11-30 13:30:00,38.48,38.57,38.48,38.56,20800.0,38.48,38.57,38.48,38.56,20800.0
2009-11-30 13:40:00,38.54,38.57,38.49,38.55,16400.0,38.54,38.57,38.49,38.55,16400.0
2009-11-30 13:50:00,38.54,38.64,38.54,38.6,18300.0,38.54,38.64,38.54,38.6,18300.0
2009-11-30 14:00:00,38.58,38.58,38.51,38.55,14800.0,38.58,38.58,38.51,38.55,14800.0
2009-11-30 14:10:00,38.55,38.56,38.51,38.55,10100.0,38.55,38.56,38.51,38.55,10100.0
2009-11-30 14:20:00,38.55,38.6,38.54,38.55,15900.0,38.55,38.6,38.54,38.55,15900.0
2009-11-30 14:30:00,38.55,38.55,38.5,38.5,12200.0,38.55,38.55,38.5,38.5,12200.0
2009-11-30 14:40:00,38.5,38.51,38.45,38.49,27400.0,38.5,38.51,38.45,38.49,27400.0
2009-11-30 14:50:00,38.49,38.52,38.45,38.46,24700.0,38.49,38.52,38.45,38.46,24700.0
2009-11-30 15:00:00,38.46,38.55,38.45,38.54,33500.0,38.46,38.55,38.45,38.54,33500.0
2009-11-30 15:10:00,38.53,38.66,38.5,38.64,61800.0,38.53,38.66,38.5,38.64,61800.0
2009-11-30 15:20:00,38.64,38.69,38.59,38.67,49000.0,38.64,38.69,38.59,38.67,49000.0
2009-11-30 15:30:00,38.68,38.74,38.61,38.66,59800.0,38.68,38.74,38.61,38.66,59800.0
2009-11-30 15:40:00,38.65,38.69,38.58,38.67,71700.0,38.65,38.69,38.58,38.67,71700.0
2009-11-30 15:50:00,38.67,38.82,38.65,38.81,226400.0,38.67,38.82,38.65,38.81,226400.0
2009-12-01 09:30:00,39.42,39.49,38.99,39.23,49100.0,39.42,39.49,38.99,39.23,49100.0
2009-12-01 09:40:00,39.26,39.62,39.23,39.51,64800.0,39.26,39.62,39.23,39.51,64800.0
2009-12-01 09:50:00,39.54,39.72,39.53,39.54,27700.0,39.54,39.72,39.53,39.54,27700.0
2009-12-01 10:00:00,39.57,39.7,39.47,39.61,44100.0,39.57,39.7,39.47,39.61,44100.0
2009-12-01 10:10:00,39.61,39.72,39.57,39.68,28700.0,39.61,39.72,39.57,39.68,28700.0
2009-12-01 10:20:00,39.71,39.71,39.59,39.64,44800.0,39.71,39.71,39.59,39.64,44800.0
2009-12-01 10:30:00,39.63,39.64,39.56,39.58,21700.0,39.63,39.64,39.56,39.58,21700.0
2009-12-01 10:40:00,39.58,39.63,39.51,39.63,19100.0,39.58,39.63,39.51,39.63,19100.0
2009-12-01 10:50:00,39.63,39.76,39.58,39.76,19700.0,39.63,39.76,39.58,39.76,19700.0
2009-12-01 11:00:00,39.76,39.86,39.76,39.86,23700.0,39.76,39.86,39.76,39.86,23700.0
2009-12-01 11:10:00,39.85,39.88,39.82,39.83,26500.0,39.85,39.88,39.82,39.83,26500.0
2009-12-01 11:20:00,39.85,39.88,39.82,39.86,19400.0,39.85,39.88,39.82,39.86,19400.0
2009-12-01 11:30:00,39.86,39.88,39.85,39.85,20400.0,39.86,39.88,39.85,39.85,20400.0
2009-12-01 11:40:00,39.85,39.88,39.85,39.88,21700.0,39.85,39.88,39.85,39.88,21700.0
2009-12-01 11:50:00,39.88,39.94,39.86,39.93,33900.0,39.88,39.94,39.86,39.93,33900.0
2009-12-01 12:00:00,39.95,40.0,39.9,39.99,12200.0,39.95,40.0,39.9,39.99,12200.0
2009-12-01 12:10:00,39.98,40.0,39.96,40.0,15900.0,39.98,40.0,39.96,40.0,15900.0
2009-12-01 12:20:00,40.0,40.05,39.95,39.96,26600.0,40.0,40.05,39.95,39.96,26600.0
2009-12-01 12:30:00,39.96,39.97,39.9,39.92,47800.0,39.96,39.97,39.9,39.92,47800.0
2009-12-01 12:40:00,39.92,39.97,39.92,39.97,9900.0,39.92,39.97,39.92,39.97,9900.0
2009-12-01 12:50:00,39.97,40.04,39.96,40.03,33000.0,39.97,40.04,39.96,40.03,33000.0
2009-12-01 13:00:00,40.04,40.12,40.04,40.06,31100.0,40.04,40.12,40.04,40.06,31100.0
2009-12-01 13:10:00,40.06,40.14,40.06,40.14,13600.0,40.06,40.14,40.06,40.14,13600.0
2009-12-01 13:20:00,40.13,40.2,40.12,40.17,35800.0,40.13,40.2,40.12,40.17,35800.0
2009-12-01 13:30:00,40.18,40.2,40.17,40.17,23500.0,40.18,40.2,40.17,40.17,23500.0
2009-12-01 13:40:00,40.18,40.18,40.14,40.16,14700.0,40.18,40.18,40.14,40.16,14700.0
2009-12-01 13:50:00,40.15,40.18,40.15,40.15,13500.0,40.15,40.18,40.15,40.15,13500.0
2009-12-01 14:00:00,40.15,40.16,40.1,40.1,16800.0,40.15,40.16,40.1,40.1,16800.0
2009-12-01 14:10:00,40.09,40.14,40.09,40.13,10900.0,40.09,40.14,40.09,40.13,10900.0
2009-12-01 14:20:00,40.13,40.19,40.11,40.18,24500.0,40.13,40.19,40.11,40.18,24500.0
2009-12-01 14:30:00,40.2,40.2,40.13,40.15,69000.0,40.2,40.2,40.13,40.15,69000.0
2009-12-01 14:40:00,40.15,40.17,40.09,40.12,146300.0,40.15,40.17,40.09,40.12,146300.0
2009-12-01 14:50:00,40.12,40.16,40.0,40.02,193800.0,40.12,40.16,40.0,40.02,193800.0
2009-12-01 15:00:00,40.02,40.02,39.91,39.95,55400.0,40.02,40.02,39.91,39.95,55400.0
2009-12-01 15:10:00,39.95,39.98,39.89,39.95,45800.0,39.95,39.98,39.89,39.95,45800.0
2009-12-01 15:20:00,39.96,39.98,39.91,39.95,70700.0,39.96,39.98,39.91,39.95,70700.0
2009-12-01 15:30:00,39.95,39.98,39.8,39.82,58900.0,39.95,39.98,39.8,39.82,58900.0
2009-12-01 15:40:00,39.81,39.88,39.8,39.84,81700.0,39.81,39.88,39.8,39.84,81700.0
2009-12-01 15:50:00,39.84,39.87,39.76,39.86,123400.0,39.84,39.87,39.76,39.86,123400.0
2009-12-02 09:30:00,39.72,40.05,39.68,39.97,68500.0,39.72,40.05,39.68,39.97,68500.0
2009-12-02 09:40:00,39.98,39.99,39.72,39.9,18800.0,39.98,39.99,39.72,39.9,18800.0
2009-12-02 09:50:00,39.9,39.9,39.76,39.76,31300.0,39.9,39.9,39.76,39.76,31300.0
2009-12-02 10:00:00,39.74,39.8,39.68,39.8,93400.0,39.74,39.8,39.68,39.8,93400.0
2009-12-02 10:10:00,39.8,39.9,39.79,39.87,30400.0,39.8,39.9,39.79,39.87,30400.0
2009-12-02 10:20:00,39.87,39.91,39.81,39.87,40600.0,39.87,39.91,39.81,39.87,40600.0
2009-12-02 10:30:00,39.87,39.9,39.7,39.72,25400.0,39.87,39.9,39.7,39.72,25400.0
2009-12-02 10:40:00,39.69,39.82,39.64,39.69,14100.0,39.69,39.82,39.64,39.69,14100.0
2009-12-02 10:50:00,39.71,39.86,39.71,39.86,13700.0,39.71,39.86,39.71,39.86,13700.0
2009-12-02 11:00:00,39.85,39.87,39.7,39.76,18500.0,39.85,39.87,39.7,39.76,18500.0
2009-12-02 11:10:00,39.76,39.76,39.68,39.69,17700.0,39.76,39.76,39.68,39.69,17700.0
2009-12-02 11:20:00,39.69,39.71,39.63,39.65,14500.0,39.69,39.71,39.63,39.65,14500.0
2009-12-02 11:30:00,39.66,39.66,39.6,39.61,18300.0,39.66,39.66,39.6,39.61,18300.0
2009-12-02 11:40:00,39.62,39.62,39.56,39.6,55700.0,39.62,39.62,39.56,39.6,55700.0
2009-12-02 11:50:00,39.62,39.7,39.62,39.7,18400.0,39.62,39.7,39.62,39.7,18400.0
2009-12-02 12:00:00,39.7,39.74,39.63,39.66,12100.0,39.7,39.74,39.63,39.66,12100.0
2009-12-02 12:10:00,39.66,39.66,39.43,39.49,46400.0,39.66,39.66,39.43,39.49,46400.0
2009-12-02 12:20:00,39.48,39.48,39.34,39.48,31200.0,39.48,39.48,39.34,39.48,31200.0
2009-12-02 12:30:00,39.49,39.53,39.47,39.52,9900.0,39.49,39.53,39.47,39.52,9900.0
2009-12-02 12:40:00,39.51,39.54,39.5,39.54,17300.0,39.51,39.54,39.5,39.54,17300.0
2009-12-02 12:50:00,39.56,39.6,39.56,39.6,5400.0,39.56,39.6,39.56,39.6,5400.0
2009-12-02 13:00:00,39.6,39.62,39.55,39.62,15800.0,39.6,39.62,39.55,39.62,15800.0
2009-12-02 13:10:00,39.62,39.7,39.61,39.7,16800.0,39.62,39.7,39.61,39.7,16800.0
2009-12-02 13:20:00,39.69,39.71,39.69,39.7,11200.0,39.69,39.71,39.69,39.7,11200.0
2009-12-02 13:30:00,39.71,39.71,39.67,39.7,24800.0,39.71,39.71,39.67,39.7,24800.0
2009-12-02 13:40:00,39.71,39.75,39.69,39.75,24500.0,39.71,39.75,39.69,39.75,24500.0
2009-12-02 13:50:00,39.75,39.78,39.7,39.73,22400.0,39.75,39.78,39.7,39.73,22400.0
2009-12-02 14:00:00,39.73,39.79,39.66,39.72,37200.0,39.73,39.79,39.66,39.72,37200.0
2009-12-02 14:10:00,39.71,39.71,39.5,39.56,39100.0,39.71,39.71,39.5,39.56,39100.0
2009-12-02 14:20:00,39.57,39.6,39.44,39.51,31100.0,39.57,39.6,39.44,39.51,31100.0
2009-12-02 14:30:00,39.5,39.61,39.46,39.6,26500.0,39.5,39.61,39.46,39.6,26500.0
2009-12-02 14:40:00,39.61,39.65,39.59,39.65,25100.0,39.61,39.65,39.59,39.65,25100.0
2009-12-02 14:50:00,39.64,39.67,39.61,39.64,30700.0,39.64,39.67,39.61,39.64,30700.0
2009-12-02 15:00:00,39.65,39.68,39.64,39.66,17700.0,39.65,39.68,39.64,39.66,17700.0
2009-12-02 15:10:00,39.67,39.67,39.53,39.57,71000.0,39.67,39.67,39.53,39.57,71000.0
2009-12-02 15:20:00,39.57,39.63,39.5,39.62,56700.0,39.57,39.63,39.5,39.62,56700.0
2009-12-02 15:30:00,39.61,39.62,39.55,39.55,41100.0,39.61,39.62,39.55,39.55,41100.0
2009-12-02 15:40:00,39.55,39.59,39.53,39.59,68800.0,39.55,39.59,39.53,39.59,68800.0
2009-12-02 15:50:00,39.59,39.63,39.49,39.49,96600.0,39.59,39.63,39.49,39.49,96600.0
2009-12-03 09:30:00,39.98,40.14,39.7,39.86,706400.0,39.98,40.14,39.7,39.86,706400.0
2009-12-03 09:40:00,39.89,40.17,39.78,39.87,404800.0,39.89,40.17,39.78,39.87,404800.0
2009-12-03 09:50:00,39.88,40.1,39.81,39.85,249000.0,39.88,40.1,39.81,39.85,249000.0
2009-12-03 10:00:00,39.85,39.86,39.4,39.42,505500.0,39.85,39.86,39.4,39.42,505500.0
2009-12-03 10:10:00,39.43,39.46,38.97,39.09,400800.0,39.43,39.46,38.97,39.09,400800.0
2009-12-03 10:20:00,39.09,39.23,39.0,39.13,201700.0,39.09,39.23,39.0,39.13,201700.0
2009-12-03 10:30:00,39.15,39.37,39.05,39.34,100000.0,39.15,39.37,39.05,39.34,100000.0
2009-12-03 10:40:00,39.34,39.55,39.2,39.55,108000.0,39.34,39.55,39.2,39.55,108000.0
2009-12-03 10:50:00,39.56,39.64,39.47,39.5,147100.0,39.56,39.64,39.47,39.5,147100.0
2009-12-03 11:00:00,39.5,39.51,39.35,39.44,85200.0,39.5,39.51,39.35,39.44,85200.0
2009-12-03 11:10:00,39.44,39.73,39.44,39.63,64200.0,39.44,39.73,39.44,39.63,64200.0
2009-12-03 11:20:00,39.64,39.78,39.64,39.77,48600.0,39.64,39.78,39.64,39.77,48600.0
2009-12-03 11:30:00,39.77,39.85,39.74,39.85,101200.0,39.77,39.85,39.74,39.85,101200.0
2009-12-03 11:40:00,39.85,39.9,39.59,39.63,181500.0,39.85,39.9,39.59,39.63,181500.0
2009-12-03 11:50:00,39.62,39.78,39.6,39.76,77400.0,39.62,39.78,39.6,39.76,77400.0
2009-12-03 12:00:00,39.76,39.76,39.67,39.69,41000.0,39.76,39.76,39.67,39.69,41000.0
2009-12-03 12:10:00,39.69,39.73,39.66,39.69,51500.0,39.69,39.73,39.66,39.69,51500.0
2009-12-03 12:20:00,39.71,39.74,39.61,39.62,56000.0,39.71,39.74,39.61,39.62,56000.0
2009-12-03 12:30:00,39.62,39.65,39.53,39.61,91500.0,39.62,39.65,39.53,39.61,91500.0
2009-12-03 12:40:00,39.6,39.73,39.6,39.71,38200.0,39.6,39.73,39.6,39.71,38200.0
2009-12-03 12:50:00,39.72,39.8,39.72,39.78,39400.0,39.72,39.8,39.72,39.78,39400.0
2009-12-03 13:00:00,39.77,39.8,39.75,39.77,43700.0,39.77,39.8,39.75,39.77,43700.0
2009-12-03 13:10:00,39.77,39.78,39.76,39.77,58600.0,39.77,39.78,39.76,39.77,58600.0
2009-12-03 13:20:00,39.77,39.85,39.74,39.83,90700.0,39.77,39.85,39.74,39.83,90700.0
2009-12-03 13:30:00,39.83,39.95,39.83,39.94,47700.0,39.83,39.95,39.83,39.94,47700.0
2009-12-03 13:40:00,39.94,40.0,39.94,40.0,63100.0,39.94,40.0,39.94,40.0,63100.0
2009-12-03 13:50:00,40.0,40.14,39.99,40.13,86800.0,40.0,40.14,39.99,40.13,86800.0
2009-12-03 14:00:00,40.13,40.18,40.13,40.18,73800.0,40.13,40.18,40.13,40.18,73800.0
2009-12-03 14:10:00,40.18,40.26,40.14,40.21,91800.0,40.18,40.26,40.14,40.21,91800.0
2009-12-03 14:20:00,40.21,40.28,40.19,40.25,99600.0,40.21,40.28,40.19,40.25,99600.0
2009-12-03 14:30:00,40.25,40.3,40.25,40.3,36700.0,40.25,40.3,40.25,40.3,36700.0
2009-12-03 14:40:00,40.29,40.37,40.29,40.37,60900.0,40.29,40.37,40.29,40.37,60900.0
2009-12-03 14:50:00,40.37,40.39,40.23,40.25,121800.0,40.37,40.39,40.23,40.25,121800.0
2009-12-03 15:00:00,40.25,40.26,40.09,40.11,191000.0,40.25,40.26,40.09,40.11,191000.0
2009-12-03 15:10:00,40.1,40.11,40.0,40.08,131100.0,40.1,40.11,40.0,40.08,131100.0
2009-12-03 15:20:00,40.07,40.15,40.06,40.12,154000.0,40.07,40.15,40.06,40.12,154000.0
2009-12-03 15:30:00,40.13,40.17,40.06,40.06,146500.0,40.13,40.17,40.06,40.06,146500.0
2009-12-03 15:40:00,40.07,40.07,39.82,39.87,237000.0,40.07,40.07,39.82,39.87,237000.0
2009-12-03 15:50:00,39.87,40.18,39.87,40.17,800100.0,39.87,40.18,39.87,40.17,800100.0
2009-12-04 09:30:00,40.23,40.44,39.95,40.05,107500.0,40.23,40.44,39.95,40.05,107500.0
2009-12-04 09:40:00,40.05,40.19,40.03,40.12,83900.0,40.05,40.19,40.03,40.12,83900.0
2009-12-04 09:50:00,40.12,40.15,39.85,39.86,86000.0,40.12,40.15,39.85,39.86,86000.0
2009-12-04 10:00:00,39.87,40.04,39.78,39.93,145400.0,39.87,40.04,39.78,39.93,145400.0
2009-12-04 10:10:00,39.95,39.95,39.86,39.9,58800.0,39.95,39.95,39.86,39.9,58800.0
2009-12-04 10:20:00,39.89,40.01,39.88,39.97,58300.0,39.89,40.01,39.88,39.97,58300.0
2009-12-04 10:30:00,39.98,40.03,39.85,40.03,76700.0,39.98,40.03,39.85,40.03,76700.0
2009-12-04 10:40:00,40.03,40.05,39.97,40.0,43300.0,40.03,40.05,39.97,40.0,43300.0
2009-12-04 10:50:00,40.0,40.02,39.96,39.98,43900.0,40.0,40.02,39.96,39.98,43900.0
2009-12-04 11:00:00,39.98,39.98,39.84,39.97,58600.0,39.98,39.98,39.84,39.97,58600.0
2009-12-04 11:10:00,39.97,39.97,39.9,39.9,31800.0,39.97,39.97,39.9,39.9,31800.0
2009-12-04 11:20:00,39.9,39.94,39.84,39.84,23600.0,39.9,39.94,39.84,39.84,23600.0
2009-12-04 11:30:00,39.83,39.87,39.76,39.86,80100.0,39.83,39.87,39.76,39.86,80100.0
2009-12-04 11:40:00,39.85,39.9,39.45,39.63,101500.0,39.85,39.9,39.45,39.63,101500.0
2009-12-04 11:50:00,39.61,39.61,39.38,39.38,45000.0,39.61,39.61,39.38,39.38,45000.0
2009-12-04 12:00:00,39.38,39.4,39.31,39.33,44600.0,39.38,39.4,39.31,39.33,44600.0
2009-12-04 12:10:00,39.33,39.37,39.31,39.33,38700.0,39.33,39.37,39.31,39.33,38700.0
2009-12-04 12:20:00,39.33,39.36,39.26,39.29,43700.0,39.33,39.36,39.26,39.29,43700.0
2009-12-04 12:30:00,39.29,39.32,39.26,39.29,30300.0,39.29,39.32,39.26,39.29,30300.0
2009-12-04 12:40:00,39.29,39.32,39.25,39.28,46000.0,39.29,39.32,39.25,39.28,46000.0
2009-12-04 12:50:00,39.29,39.48,39.27,39.48,45000.0,39.29,39.48,39.27,39.48,45000.0
2009-12-04 13:00:00,39.48,39.5,39.42,39.43,21500.0,39.48,39.5,39.42,39.43,21500.0
2009-12-04 13:10:00,39.43,39.53,39.41,39.47,30800.0,39.43,39.53,39.41,39.47,30800.0
2009-12-04 13:20:00,39.47,39.49,39.39,39.39,37500.0,39.47,39.49,39.39,39.39,37500.0
2009-12-04 13:30:00,39.39,39.47,39.37,39.42,28100.0,39.39,39.47,39.37,39.42,28100.0
2009-12-04 13:40:00,39.42,39.5,39.42,39.44,17700.0,39.42,39.5,39.42,39.44,17700.0
2009-12-04 13:50:00,39.43,39.48,39.32,39.32,29800.0,39.43,39.48,39.32,39.32,29800.0
2009-12-04 14:00:00,39.31,39.4,39.21,39.21,52800.0,39.31,39.4,39.21,39.21,52800.0
2009-12-04 14:10:00,39.2,39.31,39.16,39.25,35500.0,39.2,39.31,39.16,39.25,35500.0
2009-12-04 14:20:00,39.25,39.32,39.24,39.3,41100.0,39.25,39.32,39.24,39.3,41100.0
2009-12-04 14:30:00,39.3,39.49,39.3,39.49,52900.0,39.3,39.49,39.3,39.49,52900.0
2009-12-04 14:40:00,39.48,39.49,39.4,39.4,17900.0,39.48,39.49,39.4,39.4,17900.0
2009-12-04 14:50:00,39.39,39.55,39.38,39.51,30700.0,39.39,39.55,39.38,39.51,30700.0
2009-12-04 15:00:00,39.51,39.61,39.48,39.6,70700.0,39.51,39.61,39.48,39.6,70700.0
2009-12-04 15:10:00,39.61,39.71,39.6,39.66,69500.0,39.61,39.71,39.6,39.66,69500.0
2009-12-04 15:20:00,39.66,39.8,39.64,39.73,78000.0,39.66,39.8,39.64,39.73,78000.0
2009-12-04 15:30:00,39.73,39.77,39.61,39.64,69100.0,39.73,39.77,39.61,39.64,69100.0
2009-12-04 15:40:00,39.63,39.71,39.51,39.65,68500.0,39.63,39.71,39.51,39.65,68500.0
2009-12-04 15:50:00,39.65,39.72,39.59,39.62,150700.0,39.65,39.72,39.59,39.62,150700.0
2009-12-07 09:30:00,39.94,39.94,39.5,39.53,36300.0,39.94,39.94,39.5,39.53,36300.0
2009-12-07 09:40:00,39.53,39.74,39.46,39.7,46500.0,39.53,39.74,39.46,39.7,46500.0
2009-12-07 09:50:00,39.7,39.79,39.61,39.78,14800.0,39.7,39.79,39.61,39.78,14800.0
2009-12-07 10:00:00,39.8,39.8,39.58,39.61,18200.0,39.8,39.8,39.58,39.61,18200.0
2009-12-07 10:10:00,39.6,39.61,39.49,39.51,15600.0,39.6,39.61,39.49,39.51,15600.0
2009-12-07 10:20:00,39.51,39.57,39.48,39.57,23300.0,39.51,39.57,39.48,39.57,23300.0
2009-12-07 10:30:00,39.58,39.66,39.48,39.48,38500.0,39.58,39.66,39.48,39.48,38500.0
2009-12-07 10:40:00,39.46,39.51,39.44,39.44,13100.0,39.46,39.51,39.44,39.44,13100.0
2009-12-07 10:50:00,39.43,39.44,39.38,39.4,15500.0,39.43,39.44,39.38,39.4,15500.0
2009-12-07 11:00:00,39.39,39.39,39.31,39.32,8900.0,39.39,39.39,39.31,39.32,8900.0
2009-12-07 11:10:00,39.31,39.32,39.24,39.24,13800.0,39.31,39.32,39.24,39.24,13800.0
2009-12-07 11:20:00,39.22,39.26,39.2,39.26,19300.0,39.22,39.26,39.2,39.26,19300.0
2009-12-07 11:30:00,39.26,39.27,39.17,39.17,12600.0,39.26,39.27,39.17,39.17,12600.0
2009-12-07 11:40:00,39.16,39.2,39.15,39.16,26400.0,39.16,39.2,39.15,39.16,26400.0
2009-12-07 11:50:00,39.15,39.19,39.11,39.14,17200.0,39.15,39.19,39.11,39.14,17200.0
2009-12-07 12:00:00,39.15,39.18,39.13,39.14,8500.0,39.15,39.18,39.13,39.14,8500.0
2009-12-07 12:10:00,39.15,39.15,39.13,39.14,10600.0,39.15,39.15,39.13,39.14,10600.0
2009-12-07 12:20:00,39.15,39.15,39.1,39.1,42900.0,39.15,39.15,39.1,39.1,42900.0
2009-12-07 12:30:00,39.1,39.2,39.08,39.14,48600.0,39.1,39.2,39.08,39.14,48600.0
2009-12-07 12:40:00,39.14,39.2,39.13,39.17,36800.0,39.14,39.2,39.13,39.17,36800.0
2009-12-07 12:50:00,39.17,39.28,39.17,39.25,32200.0,39.17,39.28,39.17,39.25,32200.0
2009-12-07 13:00:00,39.25,39.28,39.22,39.23,22700.0,39.25,39.28,39.22,39.23,22700.0
2009-12-07 13:10:00,39.23,39.33,39.21,39.31,29700.0,39.23,39.33,39.21,39.31,29700.0
2009-12-07 13:20:00,39.32,39.34,39.29,39.32,18800.0,39.32,39.34,39.29,39.32,18800.0
2009-12-07 13:30:00,39.33,39.34,39.28,39.31,26000.0,39.33,39.34,39.28,39.31,26000.0
2009-12-07 13:40:00,39.31,39.32,39.28,39.29,18600.0,39.31,39.32,39.28,39.29,18600.0
2009-12-07 13:50:00,39.3,39.3,39.26,39.29,39000.0,39.3,39.3,39.26,39.29,39000.0
2009-12-07 14:00:00,39.28,39.29,39.25,39.26,18800.0,39.28,39.29,39.25,39.26,18800.0
2009-12-07 14:10:00,39.25,39.26,39.22,39.22,14400.0,39.25,39.26,39.22,39.22,14400.0
2009-12-07 14:20:00,39.21,39.23,39.15,39.16,22800.0,39.21,39.23,39.15,39.16,22800.0
2009-12-07 14:30:00,39.15,39.15,39.02,39.02,44500.0,39.15,39.15,39.02,39.02,44500.0
2009-12-07 14:40:00,39.02,39.03,38.89,38.9,69200.0,39.02,39.03,38.89,38.9,69200.0
2009-12-07 14:50:00,38.9,39.04,38.9,39.04,37100.0,38.9,39.04,38.9,39.04,37100.0
2009-12-07 15:00:00,39.04,39.11,38.98,39.1,38200.0,39.04,39.11,38.98,39.1,38200.0
2009-12-07 15:10:00,39.11,39.13,39.06,39.09,39100.0,39.11,39.13,39.06,39.09,39100.0
2009-12-07 15:20:00,39.09,39.1,38.99,39.03,37100.0,39.09,39.1,38.99,39.03,37100.0
2009-12-07 15:30:00,39.04,39.15,39.03,39.13,47900.0,39.04,39.15,39.03,39.13,47900.0
2009-12-07 15:40:00,39.12,39.32,39.12,39.29,66400.0,39.12,39.32,39.12,39.29,66400.0
2009-12-07 15:50:00,39.29,39.32,39.13,39.19,129300.0,39.29,39.32,39.13,39.19,129300.0
2009-12-08 09:30:00,39.03,39.16,38.74,38.76,94900.0,39.03,39.16,38.74,38.76,94900.0
2009-12-08 09:40:00,38.75,38.89,38.67,38.84,112200.0,38.75,38.89,38.67,38.84,112200.0
2009-12-08 09:50:00,38.86,38.91,38.8,38.84,22300.0,38.86,38.91,38.8,38.84,22300.0
2009-12-08 10:00:00,38.87,39.06,38.87,39.06,38300.0,38.87,39.06,38.87,39.06,38300.0
2009-12-08 10:10:00,39.08,39.15,38.99,39.0,36800.0,39.08,39.15,38.99,39.0,36800.0
2009-12-08 10:20:00,39.01,39.08,38.93,38.95,14300.0,39.01,39.08,38.93,38.95,14300.0
2009-12-08 10:30:00,38.96,39.08,38.96,39.02,20400.0,38.96,39.08,38.96,39.02,20400.0
2009-12-08 10:40:00,39.01,39.06,39.0,39.04,19100.0,39.01,39.06,39.0,39.04,19100.0
2009-12-08 10:50:00,39.03,39.09,39.0,39.09,21000.0,39.03,39.09,39.0,39.09,21000.0
2009-12-08 11:00:00,39.1,39.2,39.06,39.2,17400.0,39.1,39.2,39.06,39.2,17400.0
2009-12-08 11:10:00,39.17,39.3,39.13,39.25,41200.0,39.17,39.3,39.13,39.25,41200.0
2009-12-08 11:20:00,39.25,39.32,39.25,39.25,76900.0,39.25,39.32,39.25,39.25,76900.0
2009-12-08 11:30:00,39.25,39.3,39.19,39.29,53400.0,39.25,39.3,39.19,39.29,53400.0
2009-12-08 11:40:00,39.29,39.55,39.29,39.47,48700.0,39.29,39.55,39.29,39.47,48700.0
2009-12-08 11:50:00,39.48,39.66,39.48,39.66,21300.0,39.48,39.66,39.48,39.66,21300.0
2009-12-08 12:00:00,39.67,39.81,39.67,39.78,26900.0,39.67,39.81,39.67,39.78,26900.0
2009-12-08 12:10:00,39.79,39.8,39.67,39.69,20800.0,39.79,39.8,39.67,39.69,20800.0
2009-12-08 12:20:00,39.69,39.7,39.5,39.55,48900.0,39.69,39.7,39.5,39.55,48900.0
2009-12-08 12:30:00,39.56,39.6,39.54,39.57,8600.0,39.56,39.6,39.54,39.57,8600.0
2009-12-08 12:40:00,39.59,39.75,39.57,39.75,29000.0,39.59,39.75,39.57,39.75,29000.0
2009-12-08 12:50:00,39.75,39.75,39.61,39.66,21300.0,39.75,39.75,39.61,39.66,21300.0
2009-12-08 13:00:00,39.65,39.65,39.56,39.64,18500.0,39.65,39.65,39.56,39.64,18500.0
2009-12-08 13:10:00,39.65,39.65,39.58,39.63,11500.0,39.65,39.65,39.58,39.63,11500.0
2009-12-08 13:20:00,39.65,39.66,39.6,39.6,20200.0,39.65,39.66,39.6,39.6,20200.0
2009-12-08 13:30:00,39.6,39.64,39.58,39.62,21600.0,39.6,39.64,39.58,39.62,21600.0
2009-12-08 13:40:00,39.61,39.73,39.6,39.63,23400.0,39.61,39.73,39.6,39.63,23400.0
2009-12-08 13:50:00,39.63,39.64,39.61,39.63,14600.0,39.63,39.64,39.61,39.63,14600.0
2009-12-08 14:00:00,39.62,39.64,39.62,39.62,16000.0,39.62,39.64,39.62,39.62,16000.0
2009-12-08 14:10:00,39.62,39.67,39.62,39.62,16200.0,39.62,39.67,39.62,39.62,16200.0
2009-12-08 14:20:00,39.62,39.67,39.61,39.66,22300.0,39.62,39.67,39.61,39.66,22300.0
2009-12-08 14:30:00,39.65,39.69,39.62,39.67,36500.0,39.65,39.69,39.62,39.67,36500.0
2009-12-08 14:40:00,39.68,39.68,39.62,39.65,38000.0,39.68,39.68,39.62,39.65,38000.0
2009-12-08 14:50:00,39.65,39.67,39.62,39.66,66600.0,39.65,39.67,39.62,39.66,66600.0
2009-12-08 15:00:00,39.66,39.71,39.64,39.7,34300.0,39.66,39.71,39.64,39.7,34300.0
2009-12-08 15:10:00,39.71,39.75,39.68,39.73,51500.0,39.71,39.75,39.68,39.73,51500.0
2009-12-08 15:20:00,39.72,39.82,39.72,39.8,77900.0,39.72,39.82,39.72,39.8,77900.0
2009-12-08 15:30:00,39.8,39.82,39.78,39.8,79200.0,39.8,39.82,39.78,39.8,79200.0
2009-12-08 15:40:00,39.8,39.85,39.8,39.81,68800.0,39.8,39.85,39.8,39.81,68800.0
2009-12-08 15:50:00,39.82,39.84,39.76,39.82,160400.0,39.82,39.84,39.76,39.82,160400.0
2009-12-09 09:30:00,39.64,39.64,39.3,39.34,59400.0,39.64,39.64,39.3,39.34,59400.0
2009-12-09 09:40:00,39.31,39.32,39.13,39.25,85900.0,39.31,39.32,39.13,39.25,85900.0
2009-12-09 09:50:00,39.25,39.4,39.22,39.35,64500.0,39.25,39.4,39.22,39.35,64500.0
2009-12-09 10:00:00,39.35,39.38,39.32,39.35,40700.0,39.35,39.38,39.32,39.35,40700.0
2009-12-09 10:10:00,39.35,39.42,39.33,39.39,35900.0,39.35,39.42,39.33,39.39,35900.0
2009-12-09 10:20:00,39.4,39.48,39.33,39.43,18000.0,39.4,39.48,39.33,39.43,18000.0
2009-12-09 10:30:00,39.43,39.57,39.3,39.53,68900.0,39.43,39.57,39.3,39.53,68900.0
2009-12-09 10:40:00,39.54,40.0,39.52,39.86,85700.0,39.54,40.0,39.52,39.86,85700.0
2009-12-09 10:50:00,39.86,39.92,39.64,39.69,41600.0,39.86,39.92,39.64,39.69,41600.0
2009-12-09 11:00:00,39.69,39.75,39.65,39.66,32200.0,39.69,39.75,39.65,39.66,32200.0
2009-12-09 11:10:00,39.67,39.67,39.57,39.58,18600.0,39.67,39.67,39.57,39.58,18600.0
2009-12-09 11:20:00,39.59,39.72,39.58,39.71,24000.0,39.59,39.72,39.58,39.71,24000.0
2009-12-09 11:30:00,39.7,39.7,39.61,39.69,11300.0,39.7,39.7,39.61,39.69,11300.0
2009-12-09 11:40:00,39.69,39.78,39.67,39.75,29500.0,39.69,39.78,39.67,39.75,29500.0
2009-12-09 11:50:00,39.75,39.75,39.67,39.72,28900.0,39.75,39.75,39.67,39.72,28900.0
2009-12-09 12:00:00,39.72,39.8,39.72,39.79,30900.0,39.72,39.8,39.72,39.79,30900.0
2009-12-09 12:10:00,39.78,39.83,39.71,39.75,36700.0,39.78,39.83,39.71,39.75,36700.0
2009-12-09 12:20:00,39.74,39.74,39.63,39.63,18300.0,39.74,39.74,39.63,39.63,18300.0
2009-12-09 12:30:00,39.63,39.64,39.6,39.6,4900.0,39.63,39.64,39.6,39.6,4900.0
2009-12-09 12:40:00,39.61,39.69,39.61,39.65,15000.0,39.61,39.69,39.61,39.65,15000.0
2009-12-09 12:50:00,39.65,39.67,39.62,39.67,7000.0,39.65,39.67,39.62,39.67,7000.0
2009-12-09 13:00:00,39.66,39.78,39.61,39.75,48600.0,39.66,39.78,39.61,39.75,48600.0
2009-12-09 13:10:00,39.74,39.83,39.72,39.81,15500.0,39.74,39.83,39.72,39.81,15500.0
2009-12-09 13:20:00,39.81,39.86,39.8,39.82,30800.0,39.81,39.86,39.8,39.82,30800.0
2009-12-09 13:30:00,39.82,39.87,39.82,39.83,14800.0,39.82,39.87,39.82,39.83,14800.0
2009-12-09 13:40:00,39.82,39.83,39.66,39.67,64800.0,39.82,39.83,39.66,39.67,64800.0
2009-12-09 13:50:00,39.67,39.72,39.67,39.7,15600.0,39.67,39.72,39.67,39.7,15600.0
2009-12-09 14:00:00,39.7,39.83,39.7,39.81,22900.0,39.7,39.83,39.7,39.81,22900.0
2009-12-09 14:10:00,39.81,39.85,39.79,39.83,10200.0,39.81,39.85,39.79,39.83,10200.0
2009-12-09 14:20:00,39.83,39.9,39.82,39.89,39100.0,39.83,39.9,39.82,39.89,39100.0
2009-12-09 14:30:00,39.88,39.95,39.88,39.93,31900.0,39.88,39.95,39.88,39.93,31900.0
2009-12-09 14:40:00,39.93,39.96,39.92,39.96,42300.0,39.93,39.96,39.92,39.96,42300.0
2009-12-09 14:50:00,39.96,40.06,39.96,40.03,36700.0,39.96,40.06,39.96,40.03,36700.0
2009-12-09 15:00:00,40.04,40.09,40.03,40.06,91000.0,40.04,40.09,40.03,40.06,91000.0
2009-12-09 15:10:00,40.06,40.19,40.04,40.19,44100.0,40.06,40.19,40.04,40.19,44100.0
2009-12-09 15:20:00,40.18,40.2,40.09,40.15,88100.0,40.18,40.2,40.09,40.15,88100.0
2009-12-09 15:30:00,40.16,40.17,40.04,40.04,69700.0,40.16,40.17,40.04,40.04,69700.0
2009-12-09 15:40:00,40.04,40.21,40.0,40.21,76900.0,40.04,40.21,40.0,40.21,76900.0
2009-12-09 15:50:00,40.21,40.28,40.14,40.24,212600.0,40.21,40.28,40.14,40.24,212600.0
2009-12-10 09:30:00,40.15,40.45,39.8,40.4,60100.0,40.15,40.45,39.8,40.4,60100.0
2009-12-10 09:40:00,40.39,40.62,40.32,40.49,47100.0,40.39,40.62,40.32,40.49,47100.0
2009-12-10 09:50:00,40.48,40.61,40.25,40.25,72900.0,40.48,40.61,40.25,40.25,72900.0
2009-12-10 10:00:00,40.23,40.31,40.17,40.26,45100.0,40.23,40.31,40.17,40.26,45100.0
2009-12-10 10:10:00,40.26,40.33,40.19,40.21,46400.0,40.26,40.33,40.19,40.21,46400.0
2009-12-10 10:20:00,40.22,40.34,40.22,40.27,35500.0,40.22,40.34,40.22,40.27,35500.0
2009-12-10 10:30:00,40.27,40.31,40.25,40.29,25200.0,40.27,40.31,40.25,40.29,25200.0
2009-12-10 10:40:00,40.3,40.31,40.26,40.29,17600.0,40.3,40.31,40.26,40.29,17600.0
2009-12-10 10:50:00,40.29,40.35,40.26,40.34,33300.0,40.29,40.35,40.26,40.34,33300.0
2009-12-10 11:00:00,40.34,40.36,40.27,40.28,19500.0,40.34,40.36,40.27,40.28,19500.0
2009-12-10 11:10:00,40.28,40.38,40.26,40.31,15400.0,40.28,40.38,40.26,40.31,15400.0
2009-12-10 11:20:00,40.29,40.31,40.26,40.3,16500.0,40.29,40.31,40.26,40.3,16500.0
2009-12-10 11:30:00,40.31,40.38,40.31,40.38,14100.0,40.31,40.38,40.31,40.38,14100.0
2009-12-10 11:40:00,40.38,40.4,40.26,40.27,16800.0,40.38,40.4,40.26,40.27,16800.0
2009-12-10 11:50:00,40.28,40.31,40.26,40.31,13900.0,40.28,40.31,40.26,40.31,13900.0
2009-12-10 12:00:00,40.3,40.35,40.29,40.34,30500.0,40.3,40.35,40.29,40.34,30500.0
2009-12-10 12:10:00,40.34,40.34,40.25,40.28,9800.0,40.34,40.34,40.25,40.28,9800.0
2009-12-10 12:20:00,40.3,40.31,40.26,40.26,21800.0,40.3,40.31,40.26,40.26,21800.0
2009-12-10 12:30:00,40.27,40.33,40.27,40.31,18000.0,40.27,40.33,40.27,40.31,18000.0
2009-12-10 12:40:00,40.3,40.37,40.3,40.37,17400.0,40.3,40.37,40.3,40.37,17400.0
2009-12-10 12:50:00,40.36,40.37,40.27,40.34,22800.0,40.36,40.37,40.27,40.34,22800.0
2009-12-10 13:00:00,40.34,40.35,40.2,40.23,46300.0,40.34,40.35,40.2,40.23,46300.0
2009-12-10 13:10:00,40.21,40.24,40.15,40.17,24200.0,40.21,40.24,40.15,40.17,24200.0
2009-12-10 13:20:00,40.18,40.22,40.14,40.21,21800.0,40.18,40.22,40.14,40.21,21800.0
2009-12-10 13:30:00,40.21,40.31,40.21,40.3,21100.0,40.21,40.31,40.21,40.3,21100.0
2009-12-10 13:40:00,40.31,40.32,40.25,40.29,15600.0,40.31,40.32,40.25,40.29,15600.0
2009-12-10 13:50:00,40.3,40.32,40.29,40.32,16300.0,40.3,40.32,40.29,40.32,16300.0
2009-12-10 14:00:00,40.33,40.33,40.27,40.29,23600.0,40.33,40.33,40.27,40.29,23600.0
2009-12-10 14:10:00,40.29,40.31,40.25,40.3,19300.0,40.29,40.31,40.25,40.3,19300.0
2009-12-10 14:20:00,40.3,40.34,40.28,40.32,33900.0,40.3,40.34,40.28,40.32,33900.0
2009-12-10 14:30:00,40.32,40.35,40.3,40.34,18000.0,40.32,40.35,40.3,40.34,18000.0
2009-12-10 14:40:00,40.35,40.36,40.31,40.33,24400.0,40.35,40.36,40.31,40.33,24400.0
2009-12-10 14:50:00,40.31,40.37,40.31,40.34,31000.0,40.31,40.37,40.31,40.34,31000.0
2009-12-10 15:00:00,40.33,40.35,40.24,40.28,54100.0,40.33,40.35,40.24,40.28,54100.0
2009-12-10 15:10:00,40.29,40.37,40.29,40.36,29600.0,40.29,40.37,40.29,40.36,29600.0
2009-12-10 15:20:00,40.35,40.36,40.13,40.14,61900.0,40.35,40.36,40.13,40.14,61900.0
2009-12-10 15:30:00,40.15,40.21,40.11,40.2,57600.0,40.15,40.21,40.11,40.2,57600.0
2009-12-10 15:40:00,40.2,40.3,40.18,40.3,81700.0,40.2,40.3,40.18,40.3,81700.0
2009-12-10 15:50:00,40.3,40.33,40.19,40.3,178100.0,40.3,40.33,40.19,40.3,178100.0
2009-12-11 09:30:00,40.31,40.55,40.21,40.42,28600.0,40.31,40.55,40.21,40.42,28600.0
2009-12-11 09:40:00,40.42,40.59,40.41,40.54,32800.0,40.42,40.59,40.41,40.54,32800.0
2009-12-11 09:50:00,40.52,40.53,40.37,40.41,73600.0,40.52,40.53,40.37,40.41,73600.0
2009-12-11 10:00:00,40.41,40.42,40.33,40.34,46800.0,40.41,40.42,40.33,40.34,46800.0
2009-12-11 10:10:00,40.34,40.34,40.14,40.16,39900.0,40.34,40.34,40.14,40.16,39900.0
2009-12-11 10:20:00,40.15,40.16,40.05,40.08,66500.0,40.15,40.16,40.05,40.08,66500.0
2009-12-11 10:30:00,40.08,40.09,39.98,40.05,46700.0,40.08,40.09,39.98,40.05,46700.0
2009-12-11 10:40:00,40.05,40.1,40.04,40.06,23800.0,40.05,40.1,40.04,40.06,23800.0
2009-12-11 10:50:00,40.06,40.09,40.05,40.06,29500.0,40.06,40.09,40.05,40.06,29500.0
2009-12-11 11:00:00,40.06,40.07,39.91,39.91,19300.0,40.06,40.07,39.91,39.91,19300.0
2009-12-11 11:10:00,39.91,40.04,39.91,39.95,33000.0,39.91,40.04,39.91,39.95,33000.0
2009-12-11 11:20:00,39.95,39.95,39.73,39.76,28400.0,39.95,39.95,39.73,39.76,28400.0
2009-12-11 11:30:00,39.76,39.77,39.64,39.66,16000.0,39.76,39.77,39.64,39.66,16000.0
2009-12-11 11:40:00,39.66,39.66,39.4,39.44,53200.0,39.66,39.66,39.4,39.44,53200.0
2009-12-11 11:50:00,39.42,39.5,39.4,39.46,25700.0,39.42,39.5,39.4,39.46,25700.0
2009-12-11 12:00:00,39.47,39.65,39.47,39.65,16700.0,39.47,39.65,39.47,39.65,16700.0
2009-12-11 12:10:00,39.65,39.71,39.65,39.69,15600.0,39.65,39.71,39.65,39.69,15600.0
2009-12-11 12:20:00,39.69,39.73,39.69,39.73,18200.0,39.69,39.73,39.69,39.73,18200.0
2009-12-11 12:30:00,39.73,39.75,39.69,39.7,10300.0,39.73,39.75,39.69,39.7,10300.0
2009-12-11 12:40:00,39.7,39.75,39.7,39.74,27900.0,39.7,39.75,39.7,39.74,27900.0
2009-12-11 12:50:00,39.74,39.92,39.74,39.91,19900.0,39.74,39.92,39.74,39.91,19900.0
2009-12-11 13:00:00,39.91,40.08,39.9,40.01,42700.0,39.91,40.08,39.9,40.01,42700.0
2009-12-11 13:10:00,40.02,40.09,39.99,39.99,34000.0,40.02,40.09,39.99,39.99,34000.0
2009-12-11 13:20:00,40.0,40.02,39.92,39.92,14200.0,40.0,40.02,39.92,39.92,14200.0
2009-12-11 13:30:00,39.93,40.0,39.92,40.0,31900.0,39.93,40.0,39.92,40.0,31900.0
2009-12-11 13:40:00,40.0,40.04,39.97,39.97,22700.0,40.0,40.04,39.97,39.97,22700.0
2009-12-11 13:50:00,39.98,39.99,39.93,39.94,12500.0,39.98,39.99,39.93,39.94,12500.0
2009-12-11 14:00:00,39.94,40.0,39.91,40.0,29600.0,39.94,40.0,39.91,40.0,29600.0
2009-12-11 14:10:00,40.0,40.02,39.96,39.97,14900.0,40.0,40.02,39.96,39.97,14900.0
2009-12-11 14:20:00,39.97,39.97,39.91,39.92,22300.0,39.97,39.97,39.91,39.92,22300.0
2009-12-11 14:30:00,39.92,39.92,39.84,39.84,23700.0,39.92,39.92,39.84,39.84,23700.0
2009-12-11 14:40:00,39.85,39.9,39.84,39.86,43100.0,39.85,39.9,39.84,39.86,43100.0
2009-12-11 14:50:00,39.87,39.87,39.85,39.85,12600.0,39.87,39.87,39.85,39.85,12600.0
2009-12-11 15:00:00,39.85,39.93,39.84,39.91,39300.0,39.85,39.93,39.84,39.91,39300.0
2009-12-11 15:10:00,39.92,39.98,39.91,39.92,25300.0,39.92,39.98,39.91,39.92,25300.0
2009-12-11 15:20:00,39.91,39.99,39.89,39.99,24700.0,39.91,39.99,39.89,39.99,24700.0
2009-12-11 15:30:00,39.99,40.0,39.93,39.96,44900.0,39.99,40.0,39.93,39.96,44900.0
2009-12-11 15:40:00,39.96,39.96,39.73,39.75,71100.0,39.96,39.96,39.73,39.75,71100.0
2009-12-11 15:50:00,39.76,39.92,39.75,39.92,83500.0,39.76,39.92,39.75,39.92,83500.0
2009-12-14 09:30:00,39.76,40.02,39.76,40.0,46800.0,39.76,40.02,39.76,40.0,46800.0
2009-12-14 09:40:00,40.0,40.09,39.93,40.03,31400.0,40.0,40.09,39.93,40.03,31400.0
2009-12-14 09:50:00,40.03,40.15,40.01,40.08,32000.0,40.03,40.15,40.01,40.08,32000.0
2009-12-14 10:00:00,40.06,40.15,39.93,39.98,17900.0,40.06,40.15,39.93,39.98,17900.0
2009-12-14 10:10:00,39.98,40.03,39.84,39.84,27100.0,39.98,40.03,39.84,39.84,27100.0
2009-12-14 10:20:00,39.85,40.01,39.84,39.98,22400.0,39.85,40.01,39.84,39.98,22400.0
2009-12-14 10:30:00,39.97,40.05,39.94,39.94,39900.0,39.97,40.05,39.94,39.94,39900.0
2009-12-14 10:40:00,39.93,39.94,39.85,39.86,13700.0,39.93,39.94,39.85,39.86,13700.0
2009-12-14 10:50:00,39.87,39.9,39.78,39.8,33800.0,39.87,39.9,39.78,39.8,33800.0
2009-12-14 11:00:00,39.79,39.81,39.72,39.75,14700.0,39.79,39.81,39.72,39.75,14700.0
2009-12-14 11:10:00,39.75,39.81,39.75,39.77,13900.0,39.75,39.81,39.75,39.77,13900.0
2009-12-14 11:20:00,39.78,39.85,39.78,39.79,21800.0,39.78,39.85,39.78,39.79,21800.0
2009-12-14 11:30:00,39.79,39.79,39.73,39.74,12800.0,39.79,39.79,39.73,39.74,12800.0
2009-12-14 11:40:00,39.75,39.88,39.74,39.79,54400.0,39.75,39.88,39.74,39.79,54400.0
2009-12-14 11:50:00,39.79,39.83,39.77,39.79,10400.0,39.79,39.83,39.77,39.79,10400.0
2009-12-14 12:00:00,39.78,39.87,39.78,39.86,37700.0,39.78,39.87,39.78,39.86,37700.0
2009-12-14 12:10:00,39.88,39.92,39.87,39.92,48100.0,39.88,39.92,39.87,39.92,48100.0
2009-12-14 12:20:00,39.9,39.98,39.89,39.97,16600.0,39.9,39.98,39.89,39.97,16600.0
2009-12-14 12:30:00,39.97,40.11,39.97,40.11,26600.0,39.97,40.11,39.97,40.11,26600.0
2009-12-14 12:40:00,40.12,40.21,40.12,40.19,24100.0,40.12,40.21,40.12,40.19,24100.0
2009-12-14 12:50:00,40.19,40.25,40.17,40.22,16700.0,40.19,40.25,40.17,40.22,16700.0
2009-12-14 13:00:00,40.24,40.24,40.16,40.19,14400.0,40.24,40.24,40.16,40.19,14400.0
2009-12-14 13:10:00,40.18,40.19,40.07,40.19,8800.0,40.18,40.19,40.07,40.19,8800.0
2009-12-14 13:20:00,40.18,40.29,40.16,40.26,18100.0,40.18,40.29,40.16,40.26,18100.0
2009-12-14 13:30:00,40.25,40.3,40.25,40.27,14900.0,40.25,40.3,40.25,40.27,14900.0
2009-12-14 13:40:00,40.27,40.3,40.23,40.3,14400.0,40.27,40.3,40.23,40.3,14400.0
2009-12-14 13:50:00,40.3,40.37,40.3,40.37,14100.0,40.3,40.37,40.3,40.37,14100.0
2009-12-14 14:00:00,40.38,40.4,40.37,40.38,12600.0,40.38,40.4,40.37,40.38,12600.0
2009-12-14 14:10:00,40.38,40.38,40.29,40.29,31200.0,40.38,40.38,40.29,40.29,31200.0
2009-12-14 14:20:00,40.3,40.37,40.29,40.37,24400.0,40.3,40.37,40.29,40.37,24400.0
2009-12-14 14:30:00,40.37,40.39,40.34,40.34,40100.0,40.37,40.39,40.34,40.34,40100.0
2009-12-14 14:40:00,40.35,40.44,40.32,40.44,54300.0,40.35,40.44,40.32,40.44,54300.0
2009-12-14 14:50:00,40.43,40.46,40.38,40.4,30100.0,40.43,40.46,40.38,40.4,30100.0
2009-12-14 15:00:00,40.38,40.49,40.35,40.49,28900.0,40.38,40.49,40.35,40.49,28900.0
2009-12-14 15:10:00,40.47,40.55,40.45,40.5,53300.0,40.47,40.55,40.45,40.5,53300.0
2009-12-14 15:20:00,40.52,40.56,40.49,40.56,27200.0,40.52,40.56,40.49,40.56,27200.0
2009-12-14 15:30:00,40.55,40.64,40.55,40.57,52400.0,40.55,40.64,40.55,40.57,52400.0
2009-12-14 15:40:00,40.57,40.57,40.48,40.49,69300.0,40.57,40.57,40.48,40.49,69300.0
2009-12-14 15:50:00,40.49,40.59,40.48,40.58,132500.0,40.49,40.59,40.48,40.58,132500.0
2009-12-15 09:30:00,40.57,40.61,40.22,40.45,81400.0,40.57,40.61,40.22,40.45,81400.0
2009-12-15 09:40:00,40.47,40.62,40.46,40.57,88500.0,40.47,40.62,40.46,40.57,88500.0
2009-12-15 09:50:00,40.56,40.85,40.56,40.83,124300.0,40.56,40.85,40.56,40.83,124300.0
2009-12-15 10:00:00,40.83,40.86,40.74,40.81,217800.0,40.83,40.86,40.74,40.81,217800.0
2009-12-15 10:10:00,40.8,40.99,40.78,40.96,108000.0,40.8,40.99,40.78,40.96,108000.0
2009-12-15 10:20:00,40.96,40.99,40.89,40.94,36800.0,40.96,40.99,40.89,40.94,36800.0
2009-12-15 10:30:00,40.95,41.05,40.86,40.87,83000.0,40.95,41.05,40.86,40.87,83000.0
2009-12-15 10:40:00,40.87,40.87,40.74,40.79,311400.0,40.87,40.87,40.74,40.79,311400.0
2009-12-15 10:50:00,40.79,40.9,40.72,40.8,52900.0,40.79,40.9,40.72,40.8,52900.0
2009-12-15 11:00:00,40.8,40.86,40.77,40.82,33000.0,40.8,40.86,40.77,40.82,33000.0
2009-12-15 11:10:00,40.81,40.92,40.78,40.9,43400.0,40.81,40.92,40.78,40.9,43400.0
2009-12-15 11:20:00,40.9,40.91,40.83,40.91,30300.0,40.9,40.91,40.83,40.91,30300.0
2009-12-15 11:30:00,40.91,40.97,40.89,40.93,25700.0,40.91,40.97,40.89,40.93,25700.0
2009-12-15 11:40:00,40.92,40.93,40.8,40.83,30400.0,40.92,40.93,40.8,40.83,30400.0
2009-12-15 11:50:00,40.83,40.85,40.78,40.85,46200.0,40.83,40.85,40.78,40.85,46200.0
2009-12-15 12:00:00,40.84,40.85,40.81,40.84,18200.0,40.84,40.85,40.81,40.84,18200.0
2009-12-15 12:10:00,40.83,40.88,40.8,40.85,22100.0,40.83,40.88,40.8,40.85,22100.0
2009-12-15 12:20:00,40.84,40.88,40.83,40.85,25400.0,40.84,40.88,40.83,40.85,25400.0
2009-12-15 12:30:00,40.85,40.96,40.83,40.96,27100.0,40.85,40.96,40.83,40.96,27100.0
2009-12-15 12:40:00,40.94,40.99,40.93,40.97,22800.0,40.94,40.99,40.93,40.97,22800.0
2009-12-15 12:50:00,40.98,40.98,40.8,40.83,38200.0,40.98,40.98,40.8,40.83,38200.0
2009-12-15 13:00:00,40.83,40.96,40.79,40.9,42900.0,40.83,40.96,40.79,40.9,42900.0
2009-12-15 13:10:00,40.9,40.92,40.88,40.9,40200.0,40.9,40.92,40.88,40.9,40200.0
2009-12-15 13:20:00,40.9,41.01,40.84,41.0,53200.0,40.9,41.01,40.84,41.0,53200.0
2009-12-15 13:30:00,40.99,41.01,40.99,41.0,52600.0,40.99,41.01,40.99,41.0,52600.0
2009-12-15 13:40:00,41.0,41.11,40.99,41.1,64000.0,41.0,41.11,40.99,41.1,64000.0
2009-12-15 13:50:00,41.08,41.11,41.08,41.08,50200.0,41.08,41.11,41.08,41.08,50200.0
2009-12-15 14:00:00,41.08,41.09,40.95,40.96,40600.0,41.08,41.09,40.95,40.96,40600.0
2009-12-15 14:10:00,40.96,41.07,40.93,41.05,39700.0,40.96,41.07,40.93,41.05,39700.0
2009-12-15 14:20:00,41.05,41.24,41.04,41.2,61000.0,41.05,41.24,41.04,41.2,61000.0
2009-12-15 14:30:00,41.21,41.24,41.18,41.21,43300.0,41.21,41.24,41.18,41.21,43300.0
2009-12-15 14:40:00,41.21,41.24,41.19,41.21,27100.0,41.21,41.24,41.19,41.21,27100.0
2009-12-15 14:50:00,41.21,41.26,41.18,41.22,33900.0,41.21,41.26,41.18,41.22,33900.0
2009-12-15 15:00:00,41.22,41.24,41.19,41.21,61100.0,41.22,41.24,41.19,41.21,61100.0
2009-12-15 15:10:00,41.21,41.25,41.21,41.25,46500.0,41.21,41.25,41.21,41.25,46500.0
2009-12-15 15:20:00,41.25,41.35,41.23,41.35,137100.0,41.25,41.35,41.23,41.35,137100.0
2009-12-15 15:30:00,41.34,41.35,41.23,41.29,102100.0,41.34,41.35,41.23,41.29,102100.0
2009-12-15 15:40:00,41.3,41.47,41.23,41.46,282700.0,41.3,41.47,41.23,41.46,282700.0
2009-12-15 15:50:00,41.47,41.57,41.4,41.52,365300.0,41.47,41.57,41.4,41.52,365300.0
2009-12-16 09:30:00,41.62,41.72,41.31,41.43,44700.0,41.62,41.72,41.31,41.43,44700.0
2009-12-16 09:40:00,41.42,41.81,41.37,41.8,77000.0,41.42,41.81,41.37,41.8,77000.0
2009-12-16 09:50:00,41.79,41.98,41.79,41.9,67200.0,41.79,41.98,41.79,41.9,67200.0
2009-12-16 10:00:00,41.92,42.12,41.91,42.08,78400.0,41.92,42.12,41.91,42.08,78400.0
2009-12-16 10:10:00,42.08,42.17,41.98,42.08,96500.0,42.08,42.17,41.98,42.08,96500.0
2009-12-16 10:20:00,42.09,42.17,41.9,42.0,86800.0,42.09,42.17,41.9,42.0,86800.0
2009-12-16 10:30:00,42.0,42.02,41.77,41.82,60900.0,42.0,42.02,41.77,41.82,60900.0
2009-12-16 10:40:00,41.88,41.88,41.77,41.78,82800.0,41.88,41.88,41.77,41.78,82800.0
2009-12-16 10:50:00,41.78,41.81,41.76,41.79,17000.0,41.78,41.81,41.76,41.79,17000.0
2009-12-16 11:00:00,41.78,41.82,41.75,41.8,98600.0,41.78,41.82,41.75,41.8,98600.0
2009-12-16 11:10:00,41.8,41.81,41.65,41.67,80600.0,41.8,41.81,41.65,41.67,80600.0
2009-12-16 11:20:00,41.68,41.68,41.53,41.68,30500.0,41.68,41.68,41.53,41.68,30500.0
2009-12-16 11:30:00,41.68,41.87,41.68,41.87,27000.0,41.68,41.87,41.68,41.87,27000.0
2009-12-16 11:40:00,41.87,42.0,41.86,41.87,26400.0,41.87,42.0,41.86,41.87,26400.0
2009-12-16 11:50:00,41.87,41.91,41.86,41.9,16200.0,41.87,41.91,41.86,41.9,16200.0
2009-12-16 12:00:00,41.89,42.0,41.89,41.97,18000.0,41.89,42.0,41.89,41.97,18000.0
2009-12-16 12:10:00,41.97,41.97,41.92,41.92,16400.0,41.97,41.97,41.92,41.92,16400.0
2009-12-16 12:20:00,41.92,41.93,41.9,41.92,26600.0,41.92,41.93,41.9,41.92,26600.0
2009-12-16 12:30:00,41.93,41.93,41.86,41.88,28900.0,41.93,41.93,41.86,41.88,28900.0
2009-12-16 12:40:00,41.88,41.89,41.87,41.89,41400.0,41.88,41.89,41.87,41.89,41400.0
2009-12-16 12:50:00,41.89,41.89,41.86,41.86,40700.0,41.89,41.89,41.86,41.86,40700.0
2009-12-16 13:00:00,41.86,41.87,41.76,41.8,47800.0,41.86,41.87,41.76,41.8,47800.0
2009-12-16 13:10:00,41.79,41.82,41.75,41.78,31300.0,41.79,41.82,41.75,41.78,31300.0
2009-12-16 13:20:00,41.78,41.8,41.77,41.79,19100.0,41.78,41.8,41.77,41.79,19100.0
2009-12-16 13:30:00,41.8,41.81,41.77,41.78,37000.0,41.8,41.81,41.77,41.78,37000.0
2009-12-16 13:40:00,41.78,41.82,41.77,41.79,32400.0,41.78,41.82,41.77,41.79,32400.0
2009-12-16 13:50:00,41.79,41.85,41.79,41.81,42700.0,41.79,41.85,41.79,41.81,42700.0
2009-12-16 14:00:00,41.82,41.83,41.73,41.79,56600.0,41.82,41.83,41.73,41.79,56600.0
2009-12-16 14:10:00,41.78,41.89,41.77,41.89,38900.0,41.78,41.89,41.77,41.89,38900.0
2009-12-16 14:20:00,41.88,41.89,41.79,41.87,87100.0,41.88,41.89,41.79,41.87,87100.0
2009-12-16 14:30:00,41.86,41.89,41.76,41.89,67500.0,41.86,41.89,41.76,41.89,67500.0
2009-12-16 14:40:00,41.9,41.93,41.88,41.9,58200.0,41.9,41.93,41.88,41.9,58200.0
2009-12-16 14:50:00,41.9,42.01,41.88,41.98,104600.0,41.9,42.01,41.88,41.98,104600.0
2009-12-16 15:00:00,41.98,42.06,41.95,42.05,94900.0,41.98,42.06,41.95,42.05,94900.0
2009-12-16 15:10:00,42.05,42.14,42.0,42.13,86100.0,42.05,42.14,42.0,42.13,86100.0
2009-12-16 15:20:00,42.14,42.23,42.09,42.17,154500.0,42.14,42.23,42.09,42.17,154500.0
2009-12-16 15:30:00,42.16,42.25,42.1,42.25,98100.0,42.16,42.25,42.1,42.25,98100.0
2009-12-16 15:40:00,42.25,42.28,42.21,42.23,140000.0,42.25,42.28,42.21,42.23,140000.0
2009-12-16 15:50:00,42.23,42.52,42.22,42.52,357600.0,42.23,42.52,42.22,42.52,357600.0
2009-12-17 09:30:00,42.27,42.29,42.11,42.29,53000.0,42.27,42.29,42.11,42.29,53000.0
2009-12-17 09:40:00,42.3,42.61,42.27,42.56,92600.0,42.3,42.61,42.27,42.56,92600.0
2009-12-17 09:50:00,42.55,42.55,42.03,42.06,92200.0,42.55,42.55,42.03,42.06,92200.0
2009-12-17 10:00:00,42.08,42.25,41.87,41.92,87200.0,42.08,42.25,41.87,41.92,87200.0
2009-12-17 10:10:00,41.95,42.1,41.9,41.99,50600.0,41.95,42.1,41.9,41.99,50600.0
2009-12-17 10:20:00,42.01,42.1,41.96,42.03,42000.0,42.01,42.1,41.96,42.03,42000.0
2009-12-17 10:30:00,42.03,42.09,41.88,42.03,41800.0,42.03,42.09,41.88,42.03,41800.0
2009-12-17 10:40:00,42.02,42.07,41.97,42.04,60100.0,42.02,42.07,41.97,42.04,60100.0
2009-12-17 10:50:00,42.03,42.05,41.96,42.0,53300.0,42.03,42.05,41.96,42.0,53300.0
2009-12-17 11:00:00,42.0,42.06,41.98,41.99,32100.0,42.0,42.06,41.98,41.99,32100.0
2009-12-17 11:10:00,42.0,42.0,41.98,41.99,18700.0,42.0,42.0,41.98,41.99,18700.0
2009-12-17 11:20:00,41.98,42.0,41.93,41.93,15200.0,41.98,42.0,41.93,41.93,15200.0
2009-12-17 11:30:00,41.92,42.0,41.92,41.98,14200.0,41.92,42.0,41.92,41.98,14200.0
2009-12-17 11:40:00,41.97,41.98,41.88,41.89,19300.0,41.97,41.98,41.88,41.89,19300.0
2009-12-17 11:50:00,41.9,41.9,41.86,41.87,17000.0,41.9,41.9,41.86,41.87,17000.0
2009-12-17 12:00:00,41.87,41.88,41.72,41.86,40000.0,41.87,41.88,41.72,41.86,40000.0
2009-12-17 12:10:00,41.85,42.0,41.85,41.99,18800.0,41.85,42.0,41.85,41.99,18800.0
2009-12-17 12:20:00,42.0,42.0,41.82,41.83,25600.0,42.0,42.0,41.82,41.83,25600.0
2009-12-17 12:30:00,41.84,41.92,41.84,41.9,15500.0,41.84,41.92,41.84,41.9,15500.0
2009-12-17 12:40:00,41.9,41.94,41.77,41.79,26100.0,41.9,41.94,41.77,41.79,26100.0
2009-12-17 12:50:00,41.78,41.87,41.78,41.82,21200.0,41.78,41.87,41.78,41.82,21200.0
2009-12-17 13:00:00,41.84,41.85,41.76,41.76,102300.0,41.84,41.85,41.76,41.76,102300.0
2009-12-17 13:10:00,41.76,41.79,41.62,41.64,34900.0,41.76,41.79,41.62,41.64,34900.0
2009-12-17 13:20:00,41.64,41.66,41.5,41.55,77200.0,41.64,41.66,41.5,41.55,77200.0
2009-12-17 13:30:00,41.53,41.62,41.53,41.62,35900.0,41.53,41.62,41.53,41.62,35900.0
2009-12-17 13:40:00,41.63,41.63,41.38,41.39,82600.0,41.63,41.63,41.38,41.39,82600.0
2009-12-17 13:50:00,41.4,41.42,41.3,41.38,82200.0,41.4,41.42,41.3,41.38,82200.0
2009-12-17 14:00:00,41.36,41.41,41.35,41.39,65400.0,41.36,41.41,41.35,41.39,65400.0
2009-12-17 14:10:00,41.39,41.44,41.37,41.38,61700.0,41.39,41.44,41.37,41.38,61700.0
2009-12-17 14:20:00,41.38,41.4,41.35,41.38,41500.0,41.38,41.4,41.35,41.38,41500.0
2009-12-17 14:30:00,41.38,41.41,41.37,41.39,52600.0,41.38,41.41,41.37,41.39,52600.0
2009-12-17 14:40:00,41.38,41.47,41.35,41.37,64700.0,41.38,41.47,41.35,41.37,64700.0
2009-12-17 14:50:00,41.38,41.38,41.32,41.38,48700.0,41.38,41.38,41.32,41.38,48700.0
2009-12-17 15:00:00,41.37,41.4,41.34,41.35,56400.0,41.37,41.4,41.34,41.35,56400.0
2009-12-17 15:10:00,41.35,41.38,41.27,41.33,67600.0,41.35,41.38,41.27,41.33,67600.0
2009-12-17 15:20:00,41.32,41.33,41.27,41.31,67400.0,41.32,41.33,41.27,41.31,67400.0
2009-12-17 15:30:00,41.3,41.38,41.27,41.27,94100.0,41.3,41.38,41.27,41.27,94100.0
2009-12-17 15:40:00,41.27,41.41,41.27,41.3,104900.0,41.27,41.41,41.27,41.3,104900.0
2009-12-17 15:50:00,41.3,41.31,41.14,41.14,317500.0,41.3,41.31,41.14,41.14,317500.0
2009-12-18 09:30:00,41.1,41.26,41.0,41.18,534500.0,41.1,41.26,41.0,41.18,534500.0
2009-12-18 09:40:00,41.19,41.38,41.11,41.38,70200.0,41.19,41.38,41.11,41.38,70200.0
2009-12-18 09:50:00,41.38,41.61,41.29,41.33,54700.0,41.38,41.61,41.29,41.33,54700.0
2009-12-18 10:00:00,41.34,41.51,41.34,41.49,35600.0,41.34,41.51,41.34,41.49,35600.0
2009-12-18 10:10:00,41.5,41.58,41.45,41.47,20300.0,41.5,41.58,41.45,41.47,20300.0
2009-12-18 10:20:00,41.48,41.5,41.42,41.45,36100.0,41.48,41.5,41.42,41.45,36100.0
2009-12-18 10:30:00,41.45,41.49,41.4,41.49,27500.0,41.45,41.49,41.4,41.49,27500.0
2009-12-18 10:40:00,41.49,41.53,41.36,41.36,22700.0,41.49,41.53,41.36,41.36,22700.0
2009-12-18 10:50:00,41.38,41.54,41.37,41.52,44600.0,41.38,41.54,41.37,41.52,44600.0
2009-12-18 11:00:00,41.51,41.54,41.39,41.42,19300.0,41.51,41.54,41.39,41.42,19300.0
2009-12-18 11:10:00,41.43,41.52,41.43,41.5,23100.0,41.43,41.52,41.43,41.5,23100.0
2009-12-18 11:20:00,41.49,41.49,41.42,41.43,27900.0,41.49,41.49,41.42,41.43,27900.0
2009-12-18 11:30:00,41.44,41.46,41.4,41.4,26900.0,41.44,41.46,41.4,41.4,26900.0
2009-12-18 11:40:00,41.4,41.4,41.19,41.22,29300.0,41.4,41.4,41.19,41.22,29300.0
2009-12-18 11:50:00,41.22,41.45,41.22,41.45,40100.0,41.22,41.45,41.22,41.45,40100.0
2009-12-18 12:00:00,41.44,41.68,41.43,41.68,65700.0,41.44,41.68,41.43,41.68,65700.0
2009-12-18 12:10:00,41.68,41.69,41.61,41.61,64100.0,41.68,41.69,41.61,41.61,64100.0
2009-12-18 12:20:00,41.61,41.62,41.48,41.48,49100.0,41.61,41.62,41.48,41.48,49100.0
2009-12-18 12:30:00,41.48,41.67,41.47,41.67,31000.0,41.48,41.67,41.47,41.67,31000.0
2009-12-18 12:40:00,41.67,41.77,41.63,41.65,40500.0,41.67,41.77,41.63,41.65,40500.0
2009-12-18 12:50:00,41.65,41.66,41.62,41.63,33200.0,41.65,41.66,41.62,41.63,33200.0
2009-12-18 13:00:00,41.64,41.78,41.62,41.78,31400.0,41.64,41.78,41.62,41.78,31400.0
2009-12-18 13:10:00,41.78,41.8,41.74,41.77,39000.0,41.78,41.8,41.74,41.77,39000.0
2009-12-18 13:20:00,41.77,41.92,41.74,41.9,54700.0,41.77,41.92,41.74,41.9,54700.0
2009-12-18 13:30:00,41.9,41.91,41.83,41.86,36200.0,41.9,41.91,41.83,41.86,36200.0
2009-12-18 13:40:00,41.86,41.94,41.84,41.92,46100.0,41.86,41.94,41.84,41.92,46100.0
2009-12-18 13:50:00,41.92,41.94,41.84,41.91,49400.0,41.92,41.94,41.84,41.91,49400.0
2009-12-18 14:00:00,41.91,41.98,41.87,41.96,54100.0,41.91,41.98,41.87,41.96,54100.0
2009-12-18 14:10:00,41.96,41.99,41.88,41.99,34600.0,41.96,41.99,41.88,41.99,34600.0
2009-12-18 14:20:00,41.99,42.0,41.91,41.94,42700.0,41.99,42.0,41.91,41.94,42700.0
2009-12-18 14:30:00,41.94,41.94,41.87,41.88,63800.0,41.94,41.94,41.87,41.88,63800.0
2009-12-18 14:40:00,41.88,41.93,41.88,41.9,48000.0,41.88,41.93,41.88,41.9,48000.0
2009-12-18 14:50:00,41.91,41.93,41.88,41.92,44100.0,41.91,41.93,41.88,41.92,44100.0
2009-12-18 15:00:00,41.92,41.94,41.89,41.9,69200.0,41.92,41.94,41.89,41.9,69200.0
2009-12-18 15:10:00,41.9,41.9,41.84,41.86,65800.0,41.9,41.9,41.84,41.86,65800.0
2009-12-18 15:20:00,41.86,41.96,41.82,41.96,139700.0,41.86,41.96,41.82,41.96,139700.0
2009-12-18 15:30:00,41.96,42.0,41.95,42.0,128900.0,41.96,42.0,41.95,42.0,128900.0
2009-12-18 15:40:00,41.99,42.03,41.98,42.01,244400.0,41.99,42.03,41.98,42.01,244400.0
2009-12-18 15:50:00,42.01,42.35,42.0,42.35,591500.0,42.01,42.35,42.0,42.35,591500.0
2009-12-21 09:30:00,42.3,42.72,42.17,42.54,74800.0,42.3,42.72,42.17,42.54,74800.0
2009-12-21 09:40:00,42.54,42.56,42.14,42.16,66100.0,42.54,42.56,42.14,42.16,66100.0
2009-12-21 09:50:00,42.15,42.27,42.0,42.11,92300.0,42.15,42.27,42.0,42.11,92300.0
2009-12-21 10:00:00,42.1,42.16,42.0,42.05,56800.0,42.1,42.16,42.0,42.05,56800.0
2009-12-21 10:10:00,42.05,42.05,41.91,42.04,64300.0,42.05,42.05,41.91,42.04,64300.0
2009-12-21 10:20:00,42.03,42.03,41.9,41.93,41700.0,42.03,42.03,41.9,41.93,41700.0
2009-12-21 10:30:00,41.94,42.0,41.9,41.92,66600.0,41.94,42.0,41.9,41.92,66600.0
2009-12-21 10:40:00,41.89,41.9,41.74,41.74,45400.0,41.89,41.9,41.74,41.74,45400.0
2009-12-21 10:50:00,41.74,41.77,41.74,41.75,52900.0,41.74,41.77,41.74,41.75,52900.0
2009-12-21 11:00:00,41.74,41.92,41.74,41.8,51500.0,41.74,41.92,41.74,41.8,51500.0
2009-12-21 11:10:00,41.81,41.96,41.8,41.92,42600.0,41.81,41.96,41.8,41.92,42600.0
2009-12-21 11:20:00,41.92,42.03,41.9,42.02,82700.0,41.92,42.03,41.9,42.02,82700.0
2009-12-21 11:30:00,42.02,42.35,42.01,42.25,99200.0,42.02,42.35,42.01,42.25,99200.0
2009-12-21 11:40:00,42.25,42.36,42.22,42.26,31400.0,42.25,42.36,42.22,42.26,31400.0
2009-12-21 11:50:00,42.25,42.25,42.2,42.24,19000.0,42.25,42.25,42.2,42.24,19000.0
2009-12-21 12:00:00,42.25,42.26,42.23,42.25,59000.0,42.25,42.26,42.23,42.25,59000.0
2009-12-21 12:10:00,42.24,42.28,42.22,42.22,21300.0,42.24,42.28,42.22,42.22,21300.0
2009-12-21 12:20:00,42.23,42.35,42.23,42.3,20100.0,42.23,42.35,42.23,42.3,20100.0
2009-12-21 12:30:00,42.3,42.32,42.25,42.28,22900.0,42.3,42.32,42.25,42.28,22900.0
2009-12-21 12:40:00,42.27,42.28,42.22,42.23,35500.0,42.27,42.28,42.22,42.23,35500.0
2009-12-21 12:50:00,42.23,42.37,42.23,42.37,25100.0,42.23,42.37,42.23,42.37,25100.0
2009-12-21 13:00:00,42.36,42.39,42.25,42.27,38600.0,42.36,42.39,42.25,42.27,38600.0
2009-12-21 13:10:00,42.29,42.34,42.23,42.3,27900.0,42.29,42.34,42.23,42.3,27900.0
2009-12-21 13:20:00,42.31,42.33,42.29,42.31,17800.0,42.31,42.33,42.29,42.31,17800.0
2009-12-21 13:30:00,42.31,42.32,42.25,42.27,19200.0,42.31,42.32,42.25,42.27,19200.0
2009-12-21 13:40:00,42.26,42.32,42.24,42.3,36400.0,42.26,42.32,42.24,42.3,36400.0
2009-12-21 13:50:00,42.29,42.29,42.18,42.21,51100.0,42.29,42.29,42.18,42.21,51100.0
2009-12-21 14:00:00,42.2,42.28,42.18,42.25,28000.0,42.2,42.28,42.18,42.25,28000.0
2009-12-21 14:10:00,42.26,42.26,42.23,42.25,27600.0,42.26,42.26,42.23,42.25,27600.0
2009-12-21 14:20:00,42.24,42.26,42.22,42.24,53200.0,42.24,42.26,42.22,42.24,53200.0
2009-12-21 14:30:00,42.25,42.26,42.18,42.19,35800.0,42.25,42.26,42.18,42.19,35800.0
2009-12-21 14:40:00,42.2,42.2,42.1,42.16,54900.0,42.2,42.2,42.1,42.16,54900.0
2009-12-21 14:50:00,42.16,42.23,42.16,42.23,39700.0,42.16,42.23,42.16,42.23,39700.0
2009-12-21 15:00:00,42.23,42.25,42.18,42.18,49000.0,42.23,42.25,42.18,42.18,49000.0
2009-12-21 15:10:00,42.18,42.21,42.1,42.13,36700.0,42.18,42.21,42.1,42.13,36700.0
2009-12-21 15:20:00,42.14,42.2,42.09,42.2,54600.0,42.14,42.2,42.09,42.2,54600.0
2009-12-21 15:30:00,42.2,42.23,42.17,42.23,59000.0,42.2,42.23,42.17,42.23,59000.0
2009-12-21 15:40:00,42.23,42.26,42.17,42.24,62400.0,42.23,42.26,42.17,42.24,62400.0
2009-12-21 15:50:00,42.23,42.27,42.14,42.15,163400.0,42.23,42.27,42.14,42.15,163400.0
2009-12-22 09:30:00,42.18,42.31,42.02,42.23,44900.0,42.18,42.31,42.02,42.23,44900.0
2009-12-22 09:40:00,42.21,42.35,42.2,42.28,30800.0,42.21,42.35,42.2,42.28,30800.0
2009-12-22 09:50:00,42.26,42.33,42.08,42.09,33600.0,42.26,42.33,42.08,42.09,33600.0
2009-12-22 10:00:00,42.11,42.33,42.09,42.26,42500.0,42.11,42.33,42.09,42.26,42500.0
2009-12-22 10:10:00,42.27,42.42,42.24,42.41,45700.0,42.27,42.42,42.24,42.41,45700.0
2009-12-22 10:20:00,42.41,42.6,42.4,42.52,56100.0,42.41,42.6,42.4,42.52,56100.0
2009-12-22 10:30:00,42.51,42.55,42.37,42.4,42900.0,42.51,42.55,42.37,42.4,42900.0
2009-12-22 10:40:00,42.4,42.42,42.32,42.42,12000.0,42.4,42.42,42.32,42.42,12000.0
2009-12-22 10:50:00,42.44,42.53,42.42,42.49,17600.0,42.44,42.53,42.42,42.49,17600.0
2009-12-22 11:00:00,42.49,42.53,42.36,42.53,12400.0,42.49,42.53,42.36,42.53,12400.0
2009-12-22 11:10:00,42.54,42.6,42.5,42.56,9000.0,42.54,42.6,42.5,42.56,9000.0
2009-12-22 11:20:00,42.56,42.56,42.47,42.54,29800.0,42.56,42.56,42.47,42.54,29800.0
2009-12-22 11:30:00,42.53,42.53,42.48,42.53,5500.0,42.53,42.53,42.48,42.53,5500.0
2009-12-22 11:40:00,42.53,42.61,42.53,42.55,31300.0,42.53,42.61,42.53,42.55,31300.0
2009-12-22 11:50:00,42.55,42.56,42.41,42.46,20900.0,42.55,42.56,42.41,42.46,20900.0
2009-12-22 12:00:00,42.47,42.55,42.43,42.52,26100.0,42.47,42.55,42.43,42.52,26100.0
2009-12-22 12:10:00,42.51,42.64,42.51,42.61,7300.0,42.51,42.64,42.51,42.61,7300.0
2009-12-22 12:20:00,42.6,42.62,42.59,42.62,10800.0,42.6,42.62,42.59,42.62,10800.0
2009-12-22 12:30:00,42.63,42.68,42.56,42.56,13700.0,42.63,42.68,42.56,42.56,13700.0
2009-12-22 12:40:00,42.55,42.65,42.55,42.65,10100.0,42.55,42.65,42.55,42.65,10100.0
2009-12-22 12:50:00,42.65,42.71,42.6,42.61,66200.0,42.65,42.71,42.6,42.61,66200.0
2009-12-22 13:00:00,42.61,42.74,42.52,42.73,11800.0,42.61,42.74,42.52,42.73,11800.0
2009-12-22 13:10:00,42.72,42.74,42.69,42.69,8200.0,42.72,42.74,42.69,42.69,8200.0
2009-12-22 13:20:00,42.7,42.72,42.69,42.71,3200.0,42.7,42.72,42.69,42.71,3200.0
2009-12-22 13:30:00,42.71,42.79,42.67,42.75,34400.0,42.71,42.79,42.67,42.75,34400.0
2009-12-22 13:40:00,42.76,42.85,42.76,42.85,18400.0,42.76,42.85,42.76,42.85,18400.0
2009-12-22 13:50:00,42.84,42.9,42.83,42.9,32100.0,42.84,42.9,42.83,42.9,32100.0
2009-12-22 14:00:00,42.89,42.91,42.81,42.9,28000.0,42.89,42.91,42.81,42.9,28000.0
2009-12-22 14:10:00,42.9,42.94,42.85,42.94,50600.0,42.9,42.94,42.85,42.94,50600.0
2009-12-22 14:20:00,42.94,42.99,42.9,42.92,47700.0,42.94,42.99,42.9,42.92,47700.0
2009-12-22 14:30:00,42.9,42.94,42.9,42.92,6400.0,42.9,42.94,42.9,42.92,6400.0
2009-12-22 14:40:00,42.92,42.92,42.84,42.85,11100.0,42.92,42.92,42.84,42.85,11100.0
2009-12-22 14:50:00,42.85,42.96,42.81,42.94,25400.0,42.85,42.96,42.81,42.94,25400.0
2009-12-22 15:00:00,42.94,42.98,42.87,42.94,32000.0,42.94,42.98,42.87,42.94,32000.0
2009-12-22 15:10:00,42.95,42.98,42.89,42.97,23400.0,42.95,42.98,42.89,42.97,23400.0
2009-12-22 15:20:00,42.95,42.98,42.93,42.97,18200.0,42.95,42.98,42.93,42.97,18200.0
2009-12-22 15:30:00,42.97,43.0,42.95,43.0,77800.0,42.97,43.0,42.95,43.0,77800.0
2009-12-22 15:40:00,43.0,43.02,42.86,42.86,127600.0,43.0,43.02,42.86,42.86,127600.0
2009-12-22 15:50:00,42.87,42.9,42.75,42.88,265200.0,42.87,42.9,42.75,42.88,265200.0
2009-12-23 09:30:00,43.01,43.14,42.86,43.14,19200.0,43.01,43.14,42.86,43.14,19200.0
2009-12-23 09:40:00,43.12,43.16,43.03,43.06,32800.0,43.12,43.16,43.03,43.06,32800.0
2009-12-23 09:50:00,43.05,43.05,42.85,42.89,56200.0,43.05,43.05,42.85,42.89,56200.0
2009-12-23 10:00:00,42.89,42.91,42.71,42.81,60200.0,42.89,42.91,42.71,42.81,60200.0
2009-12-23 10:10:00,42.83,42.96,42.83,42.89,85500.0,42.83,42.96,42.83,42.89,85500.0
2009-12-23 10:20:00,42.89,42.92,42.78,42.79,81000.0,42.89,42.92,42.78,42.79,81000.0
2009-12-23 10:30:00,42.79,42.83,42.78,42.79,25700.0,42.79,42.83,42.78,42.79,25700.0
2009-12-23 10:40:00,42.8,42.8,42.72,42.75,39000.0,42.8,42.8,42.72,42.75,39000.0
2009-12-23 10:50:00,42.74,42.76,42.73,42.74,17200.0,42.74,42.76,42.73,42.74,17200.0
2009-12-23 11:00:00,42.74,42.8,42.7,42.73,69900.0,42.74,42.8,42.7,42.73,69900.0
2009-12-23 11:10:00,42.72,42.74,42.69,42.72,18700.0,42.72,42.74,42.69,42.72,18700.0
2009-12-23 11:20:00,42.72,42.74,42.68,42.68,22200.0,42.72,42.74,42.68,42.68,22200.0
2009-12-23 11:30:00,42.68,42.69,42.58,42.63,39100.0,42.68,42.69,42.58,42.63,39100.0
2009-12-23 11:40:00,42.63,42.68,42.62,42.67,19000.0,42.63,42.68,42.62,42.67,19000.0
2009-12-23 11:50:00,42.67,42.68,42.61,42.65,16400.0,42.67,42.68,42.61,42.65,16400.0
2009-12-23 12:00:00,42.65,42.65,42.56,42.58,15600.0,42.65,42.65,42.56,42.58,15600.0
2009-12-23 12:10:00,42.57,42.61,42.57,42.6,16800.0,42.57,42.61,42.57,42.6,16800.0
2009-12-23 12:20:00,42.6,42.6,42.58,42.59,10400.0,42.6,42.6,42.58,42.59,10400.0
2009-12-23 12:30:00,42.6,42.6,42.55,42.56,22400.0,42.6,42.6,42.55,42.56,22400.0
2009-12-23 12:40:00,42.57,42.6,42.57,42.59,11500.0,42.57,42.6,42.57,42.59,11500.0
2009-12-23 12:50:00,42.58,42.6,42.55,42.57,22500.0,42.58,42.6,42.55,42.57,22500.0
2009-12-23 13:00:00,42.57,42.59,42.55,42.59,7700.0,42.57,42.59,42.55,42.59,7700.0
2009-12-23 13:10:00,42.58,42.6,42.56,42.6,34100.0,42.58,42.6,42.56,42.6,34100.0
2009-12-23 13:20:00,42.59,42.66,42.59,42.65,11800.0,42.59,42.66,42.59,42.65,11800.0
2009-12-23 13:30:00,42.66,42.72,42.64,42.64,14600.0,42.66,42.72,42.64,42.64,14600.0
2009-12-23 13:40:00,42.65,42.7,42.63,42.67,27400.0,42.65,42.7,42.63,42.67,27400.0
2009-12-23 13:50:00,42.67,42.76,42.67,42.75,19400.0,42.67,42.76,42.67,42.75,19400.0
2009-12-23 14:00:00,42.75,42.76,42.71,42.76,18800.0,42.75,42.76,42.71,42.76,18800.0
2009-12-23 14:10:00,42.75,42.78,42.69,42.69,11000.0,42.75,42.78,42.69,42.69,11000.0
2009-12-23 14:20:00,42.69,42.72,42.69,42.72,4200.0,42.69,42.72,42.69,42.72,4200.0
2009-12-23 14:30:00,42.73,42.73,42.67,42.71,15100.0,42.73,42.73,42.67,42.71,15100.0
2009-12-23 14:40:00,42.71,42.72,42.69,42.7,11500.0,42.71,42.72,42.69,42.7,11500.0
2009-12-23 14:50:00,42.69,42.7,42.62,42.62,21200.0,42.69,42.7,42.62,42.62,21200.0
2009-12-23 15:00:00,42.61,42.65,42.56,42.65,21800.0,42.61,42.65,42.56,42.65,21800.0
2009-12-23 15:10:00,42.64,42.71,42.64,42.67,33600.0,42.64,42.71,42.64,42.67,33600.0
2009-12-23 15:20:00,42.67,42.7,42.67,42.7,15800.0,42.67,42.7,42.67,42.7,15800.0
2009-12-23 15:30:00,42.69,42.72,42.67,42.72,23800.0,42.69,42.72,42.67,42.72,23800.0
2009-12-23 15:40:00,42.72,42.78,42.69,42.71,32800.0,42.72,42.78,42.69,42.71,32800.0
2009-12-23 15:50:00,42.71,42.72,42.65,42.65,79900.0,42.71,42.72,42.65,42.65,79900.0
2009-12-24 09:30:00,42.67,42.75,42.4,42.5,12700.0,42.67,42.75,42.4,42.5,12700.0
2009-12-24 09:40:00,42.54,42.55,42.41,42.41,35600.0,42.54,42.55,42.41,42.41,35600.0
2009-12-24 09:50:00,42.41,42.55,42.35,42.46,32500.0,42.41,42.55,42.35,42.46,32500.0
2009-12-24 10:00:00,42.46,42.61,42.4,42.58,16200.0,42.46,42.61,42.4,42.58,16200.0
2009-12-24 10:10:00,42.56,42.59,42.56,42.59,9300.0,42.56,42.59,42.56,42.59,9300.0
2009-12-24 10:20:00,42.59,42.69,42.53,42.57,12700.0,42.59,42.69,42.53,42.57,12700.0
2009-12-24 10:30:00,42.58,42.63,42.58,42.61,6900.0,42.58,42.63,42.58,42.61,6900.0
2009-12-24 10:40:00,42.61,42.68,42.59,42.68,5200.0,42.61,42.68,42.59,42.68,5200.0
2009-12-24 10:50:00,42.67,42.73,42.67,42.71,7600.0,42.67,42.73,42.67,42.71,7600.0
2009-12-24 11:00:00,42.71,42.71,42.61,42.61,10800.0,42.71,42.71,42.61,42.61,10800.0
2009-12-24 11:10:00,42.61,42.69,42.61,42.69,5600.0,42.61,42.69,42.61,42.69,5600.0
2009-12-24 11:20:00,42.69,42.73,42.65,42.73,7500.0,42.69,42.73,42.65,42.73,7500.0
2009-12-24 11:30:00,42.75,42.81,42.72,42.8,11000.0,42.75,42.81,42.72,42.8,11000.0
2009-12-24 11:40:00,42.8,42.81,42.77,42.8,6300.0,42.8,42.81,42.77,42.8,6300.0
2009-12-24 11:50:00,42.81,42.82,42.78,42.8,3800.0,42.81,42.82,42.78,42.8,3800.0
2009-12-24 12:00:00,42.8,42.86,42.79,42.86,9400.0,42.8,42.86,42.79,42.86,9400.0
2009-12-24 12:10:00,42.87,42.91,42.87,42.9,9500.0,42.87,42.91,42.87,42.9,9500.0
2009-12-24 12:20:00,42.89,42.9,42.85,42.89,9000.0,42.89,42.9,42.85,42.89,9000.0
2009-12-24 12:30:00,42.9,42.94,42.89,42.9,13900.0,42.9,42.94,42.89,42.9,13900.0
2009-12-24 12:40:00,42.91,42.91,42.88,42.9,9000.0,42.91,42.91,42.88,42.9,9000.0
2009-12-24 12:50:00,42.9,43.04,42.88,43.04,31500.0,42.9,43.04,42.88,43.04,31500.0
2009-12-28 09:30:00,43.0,43.18,42.92,43.1,23400.0,43.0,43.18,42.92,43.1,23400.0
2009-12-28 09:40:00,43.12,43.37,43.12,43.37,19800.0,43.12,43.37,43.12,43.37,19800.0
2009-12-28 09:50:00,43.36,43.49,43.33,43.49,24700.0,43.36,43.49,43.33,43.49,24700.0
2009-12-28 10:00:00,43.49,43.53,43.47,43.47,26200.0,43.49,43.53,43.47,43.47,26200.0
2009-12-28 10:10:00,43.48,43.48,43.3,43.43,39200.0,43.48,43.48,43.3,43.43,39200.0
2009-12-28 10:20:00,43.45,43.51,43.31,43.37,20700.0,43.45,43.51,43.31,43.37,20700.0
2009-12-28 10:30:00,43.37,43.45,43.28,43.3,18500.0,43.37,43.45,43.28,43.3,18500.0
2009-12-28 10:40:00,43.29,43.29,43.17,43.17,10300.0,43.29,43.29,43.17,43.17,10300.0
2009-12-28 10:50:00,43.17,43.23,43.16,43.18,11800.0,43.17,43.23,43.16,43.18,11800.0
2009-12-28 11:00:00,43.17,43.21,43.11,43.19,4600.0,43.17,43.21,43.11,43.19,4600.0
2009-12-28 11:10:00,43.2,43.21,43.17,43.2,16100.0,43.2,43.21,43.17,43.2,16100.0
2009-12-28 11:20:00,43.19,43.19,43.11,43.12,21400.0,43.19,43.19,43.11,43.12,21400.0
2009-12-28 11:30:00,43.12,43.14,43.11,43.14,13100.0,43.12,43.14,43.11,43.14,13100.0
2009-12-28 11:40:00,43.14,43.2,43.11,43.16,12300.0,43.14,43.2,43.11,43.16,12300.0
2009-12-28 11:50:00,43.16,43.2,43.11,43.17,15100.0,43.16,43.2,43.11,43.17,15100.0
2009-12-28 12:00:00,43.17,43.2,43.17,43.19,6600.0,43.17,43.2,43.17,43.19,6600.0
2009-12-28 12:10:00,43.19,43.25,43.19,43.23,9700.0,43.19,43.25,43.19,43.23,9700.0
2009-12-28 12:20:00,43.23,43.29,43.23,43.26,9200.0,43.23,43.29,43.23,43.26,9200.0
2009-12-28 12:30:00,43.25,43.26,43.24,43.24,8300.0,43.25,43.26,43.24,43.24,8300.0
2009-12-28 12:40:00,43.24,43.28,43.24,43.28,8000.0,43.24,43.28,43.24,43.28,8000.0
2009-12-28 12:50:00,43.28,43.3,43.27,43.29,7800.0,43.28,43.3,43.27,43.29,7800.0
2009-12-28 13:00:00,43.29,43.31,43.27,43.27,12500.0,43.29,43.31,43.27,43.27,12500.0
2009-12-28 13:10:00,43.27,43.28,43.25,43.26,9100.0,43.27,43.28,43.25,43.26,9100.0
2009-12-28 13:20:00,43.25,43.27,43.24,43.26,12000.0,43.25,43.27,43.24,43.26,12000.0
2009-12-28 13:30:00,43.25,43.26,43.22,43.22,8700.0,43.25,43.26,43.22,43.22,8700.0
2009-12-28 13:40:00,43.22,43.23,43.19,43.19,19100.0,43.22,43.23,43.19,43.19,19100.0
2009-12-28 13:50:00,43.21,43.24,43.2,43.21,15400.0,43.21,43.24,43.2,43.21,15400.0
2009-12-28 14:00:00,43.2,43.22,43.15,43.15,14000.0,43.2,43.22,43.15,43.15,14000.0
2009-12-28 14:10:00,43.15,43.19,43.14,43.15,10200.0,43.15,43.19,43.14,43.15,10200.0
2009-12-28 14:20:00,43.16,43.22,43.15,43.22,18200.0,43.16,43.22,43.15,43.22,18200.0
2009-12-28 14:30:00,43.22,43.25,43.22,43.24,10900.0,43.22,43.25,43.22,43.24,10900.0
2009-12-28 14:40:00,43.24,43.29,43.23,43.28,7200.0,43.24,43.29,43.23,43.28,7200.0
2009-12-28 14:50:00,43.28,43.29,43.24,43.24,15900.0,43.28,43.29,43.24,43.24,15900.0
2009-12-28 15:00:00,43.24,43.27,43.21,43.27,40200.0,43.24,43.27,43.21,43.27,40200.0
2009-12-28 15:10:00,43.27,43.28,43.24,43.26,11900.0,43.27,43.28,43.24,43.26,11900.0
2009-12-28 15:20:00,43.26,43.26,43.17,43.19,27400.0,43.26,43.26,43.17,43.19,27400.0
2009-12-28 15:30:00,43.2,43.22,43.19,43.22,20500.0,43.2,43.22,43.19,43.22,20500.0
2009-12-28 15:40:00,43.21,43.24,43.17,43.17,39900.0,43.21,43.24,43.17,43.17,39900.0
2009-12-28 15:50:00,43.17,43.3,43.13,43.22,80800.0,43.17,43.3,43.13,43.22,80800.0
2009-12-29 09:30:00,43.4,43.4,43.13,43.14,16500.0,43.4,43.4,43.13,43.14,16500.0
2009-12-29 09:40:00,43.14,43.29,43.09,43.2,14200.0,43.14,43.29,43.09,43.2,14200.0
2009-12-29 09:50:00,43.21,43.34,43.2,43.34,12500.0,43.21,43.34,43.2,43.34,12500.0
2009-12-29 10:00:00,43.34,43.4,43.3,43.39,36800.0,43.34,43.4,43.3,43.39,36800.0
2009-12-29 10:10:00,43.39,43.5,43.39,43.48,13700.0,43.39,43.5,43.39,43.48,13700.0
2009-12-29 10:20:00,43.48,43.5,43.48,43.48,8300.0,43.48,43.5,43.48,43.48,8300.0
2009-12-29 10:30:00,43.48,43.53,43.36,43.38,17300.0,43.48,43.53,43.36,43.38,17300.0
2009-12-29 10:40:00,43.4,43.4,43.33,43.33,7000.0,43.4,43.4,43.33,43.33,7000.0
2009-12-29 10:50:00,43.32,43.34,43.26,43.26,15000.0,43.32,43.34,43.26,43.26,15000.0
2009-12-29 11:00:00,43.26,43.29,43.2,43.2,19400.0,43.26,43.29,43.2,43.2,19400.0
2009-12-29 11:10:00,43.19,43.22,43.15,43.22,49800.0,43.19,43.22,43.15,43.22,49800.0
2009-12-29 11:20:00,43.22,43.31,43.18,43.18,22100.0,43.22,43.31,43.18,43.18,22100.0
2009-12-29 11:30:00,43.18,43.21,43.1,43.1,17900.0,43.18,43.21,43.1,43.1,17900.0
2009-12-29 11:40:00,43.1,43.11,43.1,43.11,4700.0,43.1,43.11,43.1,43.11,4700.0
2009-12-29 11:50:00,43.13,43.15,43.13,43.14,5400.0,43.13,43.15,43.13,43.14,5400.0
2009-12-29 12:00:00,43.14,43.17,43.14,43.15,5600.0,43.14,43.17,43.14,43.15,5600.0
2009-12-29 12:10:00,43.16,43.2,43.15,43.19,3000.0,43.16,43.2,43.15,43.19,3000.0
2009-12-29 12:20:00,43.19,43.21,43.16,43.17,12800.0,43.19,43.21,43.16,43.17,12800.0
2009-12-29 12:30:00,43.17,43.2,43.17,43.19,6800.0,43.17,43.2,43.17,43.19,6800.0
2009-12-29 12:40:00,43.2,43.21,43.14,43.15,19500.0,43.2,43.21,43.14,43.15,19500.0
2009-12-29 12:50:00,43.14,43.19,43.14,43.17,18200.0,43.14,43.19,43.14,43.17,18200.0
2009-12-29 13:00:00,43.17,43.19,43.16,43.17,2800.0,43.17,43.19,43.16,43.17,2800.0
2009-12-29 13:10:00,43.17,43.17,43.16,43.16,5000.0,43.17,43.17,43.16,43.16,5000.0
2009-12-29 13:20:00,43.17,43.2,43.17,43.2,8500.0,43.17,43.2,43.17,43.2,8500.0
2009-12-29 13:30:00,43.19,43.19,43.16,43.18,9200.0,43.19,43.19,43.16,43.18,9200.0
2009-12-29 13:40:00,43.18,43.19,43.16,43.18,12700.0,43.18,43.19,43.16,43.18,12700.0
2009-12-29 13:50:00,43.19,43.21,43.18,43.2,9600.0,43.19,43.21,43.18,43.2,9600.0
2009-12-29 14:00:00,43.19,43.23,43.19,43.22,13800.0,43.19,43.23,43.19,43.22,13800.0
2009-12-29 14:10:00,43.22,43.26,43.22,43.23,9300.0,43.22,43.26,43.22,43.23,9300.0
2009-12-29 14:20:00,43.22,43.23,43.19,43.22,13300.0,43.22,43.23,43.19,43.22,13300.0
2009-12-29 14:30:00,43.23,43.23,43.22,43.22,9600.0,43.23,43.23,43.22,43.22,9600.0
2009-12-29 14:40:00,43.23,43.23,43.19,43.23,9800.0,43.23,43.23,43.19,43.23,9800.0
2009-12-29 14:50:00,43.23,43.23,43.17,43.18,21000.0,43.23,43.23,43.17,43.18,21000.0
2009-12-29 15:00:00,43.17,43.21,43.16,43.21,18800.0,43.17,43.21,43.16,43.21,18800.0
2009-12-29 15:10:00,43.21,43.31,43.2,43.31,25400.0,43.21,43.31,43.2,43.31,25400.0
2009-12-29 15:20:00,43.31,43.33,43.26,43.31,23400.0,43.31,43.33,43.26,43.31,23400.0
2009-12-29 15:30:00,43.32,43.32,43.29,43.3,26500.0,43.32,43.32,43.29,43.3,26500.0
2009-12-29 15:40:00,43.3,43.33,43.29,43.33,51100.0,43.3,43.33,43.29,43.33,51100.0
2009-12-29 15:50:00,43.32,43.53,43.26,43.39,339700.0,43.32,43.53,43.26,43.39,339700.0
2009-12-30 09:30:00,43.53,43.66,43.38,43.59,34500.0,43.53,43.66,43.38,43.59,34500.0
2009-12-30 09:40:00,43.6,43.9,43.6,43.76,46100.0,43.6,43.9,43.6,43.76,46100.0
2009-12-30 09:50:00,43.76,43.96,43.71,43.9,42200.0,43.76,43.96,43.71,43.9,42200.0
2009-12-30 10:00:00,43.89,44.04,43.76,43.79,40600.0,43.89,44.04,43.76,43.79,40600.0
2009-12-30 10:10:00,43.79,43.85,43.73,43.78,10700.0,43.79,43.85,43.73,43.78,10700.0
2009-12-30 10:20:00,43.78,43.8,43.65,43.66,11200.0,43.78,43.8,43.65,43.66,11200.0
2009-12-30 10:30:00,43.65,43.74,43.57,43.57,13600.0,43.65,43.74,43.57,43.57,13600.0
2009-12-30 10:40:00,43.57,43.58,43.48,43.56,14200.0,43.57,43.58,43.48,43.56,14200.0
2009-12-30 10:50:00,43.55,43.62,43.54,43.62,11400.0,43.55,43.62,43.54,43.62,11400.0
2009-12-30 11:00:00,43.63,43.74,43.63,43.72,23200.0,43.63,43.74,43.63,43.72,23200.0
2009-12-30 11:10:00,43.74,43.78,43.71,43.74,48300.0,43.74,43.78,43.71,43.74,48300.0
2009-12-30 11:20:00,43.7,43.72,43.57,43.58,34800.0,43.7,43.72,43.57,43.58,34800.0
2009-12-30 11:30:00,43.58,43.66,43.49,43.63,8100.0,43.58,43.66,43.49,43.63,8100.0
2009-12-30 11:40:00,43.64,43.64,43.49,43.5,28400.0,43.64,43.64,43.49,43.5,28400.0
2009-12-30 11:50:00,43.51,43.51,43.48,43.5,13600.0,43.51,43.51,43.48,43.5,13600.0
2009-12-30 12:00:00,43.5,43.53,43.49,43.5,12000.0,43.5,43.53,43.49,43.5,12000.0
2009-12-30 12:10:00,43.5,43.51,43.49,43.51,6600.0,43.5,43.51,43.49,43.51,6600.0
2009-12-30 12:20:00,43.51,43.51,43.49,43.5,9000.0,43.51,43.51,43.49,43.5,9000.0
2009-12-30 12:30:00,43.51,43.51,43.5,43.51,7800.0,43.51,43.51,43.5,43.51,7800.0
2009-12-30 12:40:00,43.51,43.51,43.43,43.47,8800.0,43.51,43.51,43.43,43.47,8800.0
2009-12-30 12:50:00,43.47,43.52,43.47,43.49,7300.0,43.47,43.52,43.47,43.49,7300.0
2009-12-30 13:00:00,43.5,43.53,43.49,43.49,17600.0,43.5,43.53,43.49,43.49,17600.0
2009-12-30 13:10:00,43.49,43.52,43.44,43.46,26500.0,43.49,43.52,43.44,43.46,26500.0
2009-12-30 13:20:00,43.47,43.51,43.46,43.51,4000.0,43.47,43.51,43.46,43.51,4000.0
2009-12-30 13:30:00,43.5,43.51,43.47,43.47,9400.0,43.5,43.51,43.47,43.47,9400.0
2009-12-30 13:40:00,43.48,43.58,43.48,43.57,16900.0,43.48,43.58,43.48,43.57,16900.0
2009-12-30 13:50:00,43.58,43.59,43.51,43.52,26900.0,43.58,43.59,43.51,43.52,26900.0
2009-12-30 14:00:00,43.54,43.56,43.5,43.51,22300.0,43.54,43.56,43.5,43.51,22300.0
2009-12-30 14:10:00,43.52,43.52,43.48,43.48,7400.0,43.52,43.52,43.48,43.48,7400.0
2009-12-30 14:20:00,43.48,43.5,43.48,43.5,5200.0,43.48,43.5,43.48,43.5,5200.0
2009-12-30 14:30:00,43.5,43.53,43.49,43.51,17800.0,43.5,43.53,43.49,43.51,17800.0
2009-12-30 14:40:00,43.52,43.56,43.51,43.53,13500.0,43.52,43.56,43.51,43.53,13500.0
2009-12-30 14:50:00,43.53,43.53,43.49,43.49,10100.0,43.53,43.53,43.49,43.49,10100.0
2009-12-30 15:00:00,43.5,43.5,43.49,43.49,9600.0,43.5,43.5,43.49,43.49,9600.0
2009-12-30 15:10:00,43.5,43.51,43.47,43.51,18700.0,43.5,43.51,43.47,43.51,18700.0
2009-12-30 15:20:00,43.52,43.56,43.5,43.53,18100.0,43.52,43.56,43.5,43.53,18100.0
2009-12-30 15:30:00,43.52,43.53,43.48,43.5,30000.0,43.52,43.53,43.48,43.5,30000.0
2009-12-30 15:40:00,43.49,43.51,43.47,43.51,45400.0,43.49,43.51,43.47,43.51,45400.0
2009-12-30 15:50:00,43.5,43.57,43.48,43.49,145300.0,43.5,43.57,43.48,43.49,145300.0
2009-12-31 09:30:00,43.49,43.52,43.43,43.45,20600.0,43.49,43.52,43.43,43.45,20600.0
2009-12-31 09:40:00,43.46,43.5,43.43,43.46,9900.0,43.46,43.5,43.43,43.46,9900.0
2009-12-31 09:50:00,43.47,43.58,43.47,43.51,15200.0,43.47,43.58,43.47,43.51,15200.0
2009-12-31 10:00:00,43.53,43.53,43.41,43.46,13400.0,43.53,43.53,43.41,43.46,13400.0
2009-12-31 10:10:00,43.47,43.47,43.27,43.28,28600.0,43.47,43.47,43.27,43.28,28600.0
2009-12-31 10:20:00,43.29,43.38,43.29,43.37,5300.0,43.29,43.38,43.29,43.37,5300.0
2009-12-31 10:30:00,43.4,43.47,43.37,43.4,10300.0,43.4,43.47,43.37,43.4,10300.0
2009-12-31 10:40:00,43.39,43.5,43.39,43.49,6700.0,43.39,43.5,43.39,43.49,6700.0
2009-12-31 10:50:00,43.5,43.51,43.49,43.51,3600.0,43.5,43.51,43.49,43.51,3600.0
2009-12-31 11:00:00,43.5,43.51,43.38,43.38,9600.0,43.5,43.51,43.38,43.38,9600.0
2009-12-31 11:10:00,43.39,43.39,43.28,43.33,16800.0,43.39,43.39,43.28,43.33,16800.0
2009-12-31 11:20:00,43.33,43.4,43.33,43.4,5300.0,43.33,43.4,43.33,43.4,5300.0
2009-12-31 11:30:00,43.4,43.4,43.35,43.39,5500.0,43.4,43.4,43.35,43.39,5500.0
2009-12-31 11:40:00,43.4,43.44,43.39,43.42,10600.0,43.4,43.44,43.39,43.42,10600.0
2009-12-31 11:50:00,43.42,43.48,43.4,43.41,7400.0,43.42,43.48,43.4,43.41,7400.0
2009-12-31 12:00:00,43.4,43.46,43.4,43.46,5300.0,43.4,43.46,43.4,43.46,5300.0
2009-12-31 12:10:00,43.46,43.48,43.43,43.45,3900.0,43.46,43.48,43.43,43.45,3900.0
2009-12-31 12:20:00,43.45,43.46,43.39,43.39,9900.0,43.45,43.46,43.39,43.39,9900.0
2009-12-31 12:30:00,43.38,43.44,43.37,43.37,36000.0,43.38,43.44,43.37,43.37,36000.0
2009-12-31 12:40:00,43.38,43.4,43.38,43.4,3900.0,43.38,43.4,43.38,43.4,3900.0
2009-12-31 12:50:00,43.4,43.4,43.36,43.36,7200.0,43.4,43.4,43.36,43.36,7200.0
2009-12-31 13:00:00,43.35,43.4,43.35,43.37,8300.0,43.35,43.4,43.35,43.37,8300.0
2009-12-31 13:10:00,43.37,43.38,43.34,43.37,5700.0,43.37,43.38,43.34,43.37,5700.0
2009-12-31 13:20:00,43.36,43.4,43.36,43.39,3400.0,43.36,43.4,43.36,43.39,3400.0
2009-12-31 13:30:00,43.4,43.43,43.37,43.42,7300.0,43.4,43.43,43.37,43.42,7300.0
2009-12-31 13:40:00,43.42,43.42,43.38,43.42,4100.0,43.42,43.42,43.38,43.42,4100.0
2009-12-31 13:50:00,43.41,43.42,43.36,43.36,4800.0,43.41,43.42,43.36,43.36,4800.0
2009-12-31 14:00:00,43.35,43.38,43.35,43.38,5200.0,43.35,43.38,43.35,43.38,5200.0
2009-12-31 14:10:00,43.38,43.39,43.26,43.31,25500.0,43.38,43.39,43.26,43.31,25500.0
2009-12-31 14:20:00,43.31,43.33,43.29,43.3,6700.0,43.31,43.33,43.29,43.3,6700.0
2009-12-31 14:30:00,43.3,43.31,43.28,43.31,5900.0,43.3,43.31,43.28,43.31,5900.0
2009-12-31 14:40:00,43.3,43.34,43.3,43.32,9500.0,43.3,43.34,43.3,43.32,9500.0
2009-12-31 14:50:00,43.32,43.36,43.3,43.31,21200.0,43.32,43.36,43.3,43.31,21200.0
2009-12-31 15:00:00,43.31,43.33,43.29,43.33,11300.0,43.31,43.33,43.29,43.33,11300.0
2009-12-31 15:10:00,43.32,43.34,43.31,43.31,14100.0,43.32,43.34,43.31,43.31,14100.0
2009-12-31 15:20:00,43.31,43.33,43.23,43.23,25800.0,43.31,43.33,43.23,43.23,25800.0
2009-12-31 15:30:00,43.23,43.23,43.04,43.1,58700.0,43.23,43.23,43.04,43.1,58700.0
2009-12-31 15:40:00,43.09,43.1,42.85,42.94,88800.0,43.09,43.1,42.85,42.94,88800.0
2009-12-31 15:50:00,42.94,42.99,42.81,42.84,191900.0,42.94,42.99,42.81,42.84,191900.0
2010-01-04 09:30:00,42.85,43.46,42.8,43.29,81600.0,42.85,43.46,42.8,43.29,81600.0
2010-01-04 09:40:00,43.28,43.33,43.06,43.33,48200.0,43.28,43.33,43.06,43.33,48200.0
2010-01-04 09:50:00,43.33,43.36,43.23,43.27,35800.0,43.33,43.36,43.23,43.27,35800.0
2010-01-04 10:00:00,43.28,43.52,43.17,43.52,41500.0,43.28,43.52,43.17,43.52,41500.0
2010-01-04 10:10:00,43.54,43.59,43.44,43.46,60600.0,43.54,43.59,43.44,43.46,60600.0
2010-01-04 10:20:00,43.49,43.63,43.47,43.58,31100.0,43.49,43.63,43.47,43.58,31100.0
2010-01-04 10:30:00,43.59,43.71,43.54,43.62,17600.0,43.59,43.71,43.54,43.62,17600.0
2010-01-04 10:40:00,43.61,43.67,43.59,43.61,35900.0,43.61,43.67,43.59,43.61,35900.0
2010-01-04 10:50:00,43.61,43.66,43.57,43.6,19600.0,43.61,43.66,43.57,43.6,19600.0
2010-01-04 11:00:00,43.6,43.85,43.59,43.85,30400.0,43.6,43.85,43.59,43.85,30400.0
2010-01-04 11:10:00,43.84,43.87,43.8,43.81,24300.0,43.84,43.87,43.8,43.81,24300.0
2010-01-04 11:20:00,43.83,43.85,43.73,43.75,46300.0,43.83,43.85,43.73,43.75,46300.0
2010-01-04 11:30:00,43.75,43.75,43.6,43.62,18600.0,43.75,43.75,43.6,43.62,18600.0
2010-01-04 11:40:00,43.62,43.73,43.61,43.73,14400.0,43.62,43.73,43.61,43.73,14400.0
2010-01-04 11:50:00,43.74,43.74,43.68,43.68,13400.0,43.74,43.74,43.68,43.68,13400.0
2010-01-04 12:00:00,43.68,43.71,43.62,43.69,18300.0,43.68,43.71,43.62,43.69,18300.0
2010-01-04 12:10:00,43.69,43.7,43.69,43.7,7900.0,43.69,43.7,43.69,43.7,7900.0
2010-01-04 12:20:00,43.69,43.71,43.66,43.68,19600.0,43.69,43.71,43.66,43.68,19600.0
2010-01-04 12:30:00,43.68,43.69,43.6,43.6,26700.0,43.68,43.69,43.6,43.6,26700.0
2010-01-04 12:40:00,43.61,43.69,43.6,43.64,21200.0,43.61,43.69,43.6,43.64,21200.0
2010-01-04 12:50:00,43.65,43.67,43.62,43.67,16000.0,43.65,43.67,43.62,43.67,16000.0
2010-01-04 13:00:00,43.68,43.71,43.61,43.7,17300.0,43.68,43.71,43.61,43.7,17300.0
2010-01-04 13:10:00,43.69,43.7,43.61,43.63,16800.0,43.69,43.7,43.61,43.63,16800.0
2010-01-04 13:20:00,43.63,43.74,43.63,43.74,14300.0,43.63,43.74,43.63,43.74,14300.0
2010-01-04 13:30:00,43.73,43.84,43.69,43.82,81100.0,43.73,43.84,43.69,43.82,81100.0
2010-01-04 13:40:00,43.82,43.9,43.81,43.9,24200.0,43.82,43.9,43.81,43.9,24200.0
2010-01-04 13:50:00,43.9,43.9,43.83,43.83,28600.0,43.9,43.9,43.83,43.83,28600.0
2010-01-04 14:00:00,43.82,43.89,43.82,43.89,91400.0,43.82,43.89,43.82,43.89,91400.0
2010-01-04 14:10:00,43.9,43.96,43.9,43.95,42900.0,43.9,43.96,43.9,43.95,42900.0
2010-01-04 14:20:00,43.95,43.96,43.89,43.9,15900.0,43.95,43.96,43.89,43.9,15900.0
2010-01-04 14:30:00,43.91,43.95,43.84,43.87,38600.0,43.91,43.95,43.84,43.87,38600.0
2010-01-04 14:40:00,43.87,43.96,43.87,43.96,23000.0,43.87,43.96,43.87,43.96,23000.0
2010-01-04 14:50:00,43.95,43.95,43.87,43.9,45600.0,43.95,43.95,43.87,43.9,45600.0
2010-01-04 15:00:00,43.89,44.04,43.89,44.02,56600.0,43.89,44.04,43.89,44.02,56600.0
2010-01-04 15:10:00,44.01,44.01,43.93,43.96,47200.0,44.01,44.01,43.93,43.96,47200.0
2010-01-04 15:20:00,43.97,44.12,43.96,44.11,68800.0,43.97,44.12,43.96,44.11,68800.0
2010-01-04 15:30:00,44.1,44.12,43.99,44.0,57100.0,44.1,44.12,43.99,44.0,57100.0
2010-01-04 15:40:00,44.0,44.18,44.0,44.17,100000.0,44.0,44.18,44.0,44.17,100000.0
2010-01-04 15:50:00,44.17,44.24,44.13,44.24,201400.0,44.17,44.24,44.13,44.24,201400.0
2010-01-05 09:30:00,43.22,43.35,42.83,43.29,246500.0,43.22,43.35,42.83,43.29,246500.0
2010-01-05 09:40:00,43.29,43.29,42.94,42.97,138400.0,43.29,43.29,42.94,42.97,138400.0
2010-01-05 09:50:00,42.97,43.08,42.91,43.03,102100.0,42.97,43.08,42.91,43.03,102100.0
2010-01-05 10:00:00,43.03,43.03,42.85,42.97,86800.0,43.03,43.03,42.85,42.97,86800.0
2010-01-05 10:10:00,42.99,43.13,42.99,43.09,62700.0,42.99,43.13,42.99,43.09,62700.0
2010-01-05 10:20:00,43.1,43.19,43.04,43.12,76400.0,43.1,43.19,43.04,43.12,76400.0
2010-01-05 10:30:00,43.13,43.16,43.0,43.08,80800.0,43.13,43.16,43.0,43.08,80800.0
2010-01-05 10:40:00,43.07,43.07,42.95,43.03,53700.0,43.07,43.07,42.95,43.03,53700.0
2010-01-05 10:50:00,43.04,43.06,42.92,42.98,27000.0,43.04,43.06,42.92,42.98,27000.0
2010-01-05 11:00:00,42.97,43.0,42.85,42.85,30100.0,42.97,43.0,42.85,42.85,30100.0
2010-01-05 11:10:00,42.85,42.86,42.58,42.65,92100.0,42.85,42.86,42.58,42.65,92100.0
2010-01-05 11:20:00,42.66,42.73,42.59,42.72,36200.0,42.66,42.73,42.59,42.72,36200.0
2010-01-05 11:30:00,42.73,42.79,42.68,42.68,56200.0,42.73,42.79,42.68,42.68,56200.0
2010-01-05 11:40:00,42.66,42.66,42.58,42.6,27300.0,42.66,42.66,42.58,42.6,27300.0
2010-01-05 11:50:00,42.61,42.65,42.61,42.64,10500.0,42.61,42.65,42.61,42.64,10500.0
2010-01-05 12:00:00,42.64,42.74,42.64,42.74,26500.0,42.64,42.74,42.64,42.74,26500.0
2010-01-05 12:10:00,42.73,42.74,42.71,42.72,24000.0,42.73,42.74,42.71,42.72,24000.0
2010-01-05 12:20:00,42.73,42.77,42.68,42.71,30200.0,42.73,42.77,42.68,42.71,30200.0
2010-01-05 12:30:00,42.69,42.7,42.64,42.64,22100.0,42.69,42.7,42.64,42.64,22100.0
2010-01-05 12:40:00,42.64,42.78,42.64,42.76,15800.0,42.64,42.78,42.64,42.76,15800.0
2010-01-05 12:50:00,42.76,42.78,42.67,42.77,24400.0,42.76,42.78,42.67,42.77,24400.0
2010-01-05 13:00:00,42.76,42.8,42.72,42.73,21100.0,42.76,42.8,42.72,42.73,21100.0
2010-01-05 13:10:00,42.73,42.79,42.73,42.79,18700.0,42.73,42.79,42.73,42.79,18700.0
2010-01-05 13:20:00,42.79,42.81,42.77,42.78,29400.0,42.79,42.81,42.77,42.78,29400.0
2010-01-05 13:30:00,42.77,42.79,42.69,42.7,17700.0,42.77,42.79,42.69,42.7,17700.0
2010-01-05 13:40:00,42.7,42.79,42.69,42.72,22500.0,42.7,42.79,42.69,42.72,22500.0
2010-01-05 13:50:00,42.72,42.74,42.64,42.7,54000.0,42.72,42.74,42.64,42.7,54000.0
2010-01-05 14:00:00,42.69,42.75,42.61,42.62,49400.0,42.69,42.75,42.61,42.62,49400.0
2010-01-05 14:10:00,42.62,42.7,42.5,42.52,103600.0,42.62,42.7,42.5,42.52,103600.0
2010-01-05 14:20:00,42.56,42.65,42.5,42.55,81300.0,42.56,42.65,42.5,42.55,81300.0
2010-01-05 14:30:00,42.55,42.58,42.51,42.51,29000.0,42.55,42.58,42.51,42.51,29000.0
2010-01-05 14:40:00,42.52,42.66,42.5,42.66,63000.0,42.52,42.66,42.5,42.66,63000.0
2010-01-05 14:50:00,42.66,42.67,42.6,42.62,25200.0,42.66,42.67,42.6,42.62,25200.0
2010-01-05 15:00:00,42.63,42.69,42.61,42.63,37600.0,42.63,42.69,42.61,42.63,37600.0
2010-01-05 15:10:00,42.63,42.68,42.63,42.68,27200.0,42.63,42.68,42.63,42.68,27200.0
2010-01-05 15:20:00,42.67,42.71,42.56,42.59,70300.0,42.67,42.71,42.56,42.59,70300.0
2010-01-05 15:30:00,42.59,42.62,42.56,42.6,76800.0,42.59,42.62,42.56,42.6,76800.0
2010-01-05 15:40:00,42.6,42.62,42.51,42.57,84800.0,42.6,42.62,42.51,42.57,84800.0
2010-01-05 15:50:00,42.57,42.79,42.57,42.77,216200.0,42.57,42.79,42.57,42.77,216200.0
2010-01-06 09:30:00,42.51,42.66,42.26,42.59,84100.0,42.51,42.66,42.26,42.59,84100.0
2010-01-06 09:40:00,42.55,42.79,42.53,42.73,66500.0,42.55,42.79,42.53,42.73,66500.0
2010-01-06 09:50:00,42.73,42.73,42.38,42.6,66900.0,42.73,42.73,42.38,42.6,66900.0
2010-01-06 10:00:00,42.59,42.63,42.52,42.58,40100.0,42.59,42.63,42.52,42.58,40100.0
2010-01-06 10:10:00,42.59,42.65,42.4,42.45,116300.0,42.59,42.65,42.4,42.45,116300.0
2010-01-06 10:20:00,42.47,42.52,42.37,42.47,95700.0,42.47,42.52,42.37,42.47,95700.0
2010-01-06 10:30:00,42.47,42.61,42.47,42.58,44400.0,42.47,42.61,42.47,42.58,44400.0
2010-01-06 10:40:00,42.58,42.7,42.55,42.7,30000.0,42.58,42.7,42.55,42.7,30000.0
2010-01-06 10:50:00,42.72,42.8,42.7,42.76,18600.0,42.72,42.8,42.7,42.76,18600.0
2010-01-06 11:00:00,42.78,42.78,42.53,42.69,36300.0,42.78,42.78,42.53,42.69,36300.0
2010-01-06 11:10:00,42.69,42.74,42.69,42.72,22000.0,42.69,42.74,42.69,42.72,22000.0
2010-01-06 11:20:00,42.71,42.82,42.68,42.82,29700.0,42.71,42.82,42.68,42.82,29700.0
2010-01-06 11:30:00,42.81,42.87,42.73,42.77,22100.0,42.81,42.87,42.73,42.77,22100.0
2010-01-06 11:40:00,42.78,42.78,42.51,42.51,114200.0,42.78,42.78,42.51,42.51,114200.0
2010-01-06 11:50:00,42.52,42.52,42.38,42.38,30200.0,42.52,42.52,42.38,42.38,30200.0
2010-01-06 12:00:00,42.38,42.39,42.32,42.34,22100.0,42.38,42.39,42.32,42.34,22100.0
2010-01-06 12:10:00,42.33,42.33,42.07,42.11,44000.0,42.33,42.33,42.07,42.11,44000.0
2010-01-06 12:20:00,42.13,42.17,42.06,42.1,55900.0,42.13,42.17,42.06,42.1,55900.0
2010-01-06 12:30:00,42.09,42.16,42.09,42.14,14100.0,42.09,42.16,42.09,42.14,14100.0
2010-01-06 12:40:00,42.14,42.26,42.13,42.26,10400.0,42.14,42.26,42.13,42.26,10400.0
2010-01-06 12:50:00,42.25,42.3,42.25,42.27,13900.0,42.25,42.3,42.25,42.27,13900.0
2010-01-06 13:00:00,42.28,42.3,42.17,42.23,44200.0,42.28,42.3,42.17,42.23,44200.0
2010-01-06 13:10:00,42.23,42.29,42.21,42.21,61600.0,42.23,42.29,42.21,42.21,61600.0
2010-01-06 13:20:00,42.21,42.26,42.21,42.24,11700.0,42.21,42.26,42.21,42.24,11700.0
2010-01-06 13:30:00,42.25,42.25,42.21,42.22,19800.0,42.25,42.25,42.21,42.22,19800.0
2010-01-06 13:40:00,42.22,42.24,42.13,42.15,35800.0,42.22,42.24,42.13,42.15,35800.0
2010-01-06 13:50:00,42.16,42.16,41.95,42.0,27500.0,42.16,42.16,41.95,42.0,27500.0
2010-01-06 14:00:00,41.99,42.04,41.95,42.03,52900.0,41.99,42.04,41.95,42.03,52900.0
2010-01-06 14:10:00,42.02,42.03,41.94,41.98,31000.0,42.02,42.03,41.94,41.98,31000.0
2010-01-06 14:20:00,41.98,42.02,41.95,41.99,38800.0,41.98,42.02,41.95,41.99,38800.0
2010-01-06 14:30:00,41.98,42.14,41.98,42.01,95100.0,41.98,42.14,41.98,42.01,95100.0
2010-01-06 14:40:00,42.0,42.05,41.97,41.98,41800.0,42.0,42.05,41.97,41.98,41800.0
2010-01-06 14:50:00,41.98,42.03,41.96,42.01,66000.0,41.98,42.03,41.96,42.01,66000.0
2010-01-06 15:00:00,41.99,42.05,41.87,41.96,70300.0,41.99,42.05,41.87,41.96,70300.0
2010-01-06 15:10:00,41.95,42.03,41.93,41.96,83500.0,41.95,42.03,41.93,41.96,83500.0
2010-01-06 15:20:00,41.97,42.06,41.86,42.0,111700.0,41.97,42.06,41.86,42.0,111700.0
2010-01-06 15:30:00,42.0,42.12,41.97,42.11,62900.0,42.0,42.12,41.97,42.11,62900.0
2010-01-06 15:40:00,42.11,42.12,42.02,42.08,76400.0,42.11,42.12,42.02,42.08,76400.0
2010-01-06 15:50:00,42.08,42.14,42.01,42.03,164200.0,42.08,42.14,42.01,42.03,164200.0
2010-01-07 09:30:00,42.0,42.49,41.99,42.32,59400.0,42.0,42.49,41.99,42.32,59400.0
2010-01-07 09:40:00,42.33,42.38,41.84,41.86,34500.0,42.33,42.38,41.84,41.86,34500.0
2010-01-07 09:50:00,41.82,41.93,41.75,41.9,39300.0,41.82,41.93,41.75,41.9,39300.0
2010-01-07 10:00:00,41.91,41.95,41.88,41.9,37700.0,41.91,41.95,41.88,41.9,37700.0
2010-01-07 10:10:00,41.89,42.0,41.87,41.9,25600.0,41.89,42.0,41.87,41.9,25600.0
2010-01-07 10:20:00,41.89,42.03,41.84,42.03,62900.0,41.89,42.03,41.84,42.03,62900.0
2010-01-07 10:30:00,42.03,42.06,41.99,42.06,21900.0,42.03,42.06,41.99,42.06,21900.0
2010-01-07 10:40:00,42.07,42.28,42.06,42.23,52500.0,42.07,42.28,42.06,42.23,52500.0
2010-01-07 10:50:00,42.23,42.33,41.99,42.01,68300.0,42.23,42.33,41.99,42.01,68300.0
2010-01-07 11:00:00,42.0,42.2,42.0,42.01,33300.0,42.0,42.2,42.0,42.01,33300.0
2010-01-07 11:10:00,42.0,42.07,41.91,41.94,29600.0,42.0,42.07,41.91,41.94,29600.0
2010-01-07 11:20:00,41.94,41.94,41.8,41.81,16500.0,41.94,41.94,41.8,41.81,16500.0
2010-01-07 11:30:00,41.81,41.83,41.66,41.68,35900.0,41.81,41.83,41.66,41.68,35900.0
2010-01-07 11:40:00,41.67,41.72,41.65,41.68,9600.0,41.67,41.72,41.65,41.68,9600.0
2010-01-07 11:50:00,41.69,41.81,41.66,41.78,7700.0,41.69,41.81,41.66,41.78,7700.0
2010-01-07 12:00:00,41.79,41.8,41.75,41.79,5400.0,41.79,41.8,41.75,41.79,5400.0
2010-01-07 12:10:00,41.79,41.86,41.78,41.86,6300.0,41.79,41.86,41.78,41.86,6300.0
2010-01-07 12:20:00,41.87,41.93,41.83,41.83,8400.0,41.87,41.93,41.83,41.83,8400.0
2010-01-07 12:30:00,41.83,41.91,41.8,41.87,20400.0,41.83,41.91,41.8,41.87,20400.0
2010-01-07 12:40:00,41.88,41.94,41.79,41.93,8300.0,41.88,41.94,41.79,41.93,8300.0
2010-01-07 12:50:00,41.94,41.94,41.85,41.85,9300.0,41.94,41.94,41.85,41.85,9300.0
2010-01-07 13:00:00,41.86,41.9,41.78,41.84,8200.0,41.86,41.9,41.78,41.84,8200.0
2010-01-07 13:10:00,41.85,41.9,41.81,41.83,12400.0,41.85,41.9,41.81,41.83,12400.0
2010-01-07 13:20:00,41.83,41.9,41.82,41.9,78300.0,41.83,41.9,41.82,41.9,78300.0
2010-01-07 13:30:00,41.91,41.99,41.89,41.99,12200.0,41.91,41.99,41.89,41.99,12200.0
2010-01-07 13:40:00,41.98,42.0,41.91,41.96,22400.0,41.98,42.0,41.91,41.96,22400.0
2010-01-07 13:50:00,41.96,42.0,41.96,42.0,24300.0,41.96,42.0,41.96,42.0,24300.0
2010-01-07 14:00:00,42.0,42.0,41.91,41.93,20700.0,42.0,42.0,41.91,41.93,20700.0
2010-01-07 14:10:00,41.92,41.97,41.92,41.94,10900.0,41.92,41.97,41.92,41.94,10900.0
2010-01-07 14:20:00,41.94,41.97,41.8,41.8,87300.0,41.94,41.97,41.8,41.8,87300.0
2010-01-07 14:30:00,41.8,42.01,41.8,42.0,103000.0,41.8,42.01,41.8,42.0,103000.0
2010-01-07 14:40:00,42.0,42.0,41.93,41.93,68000.0,42.0,42.0,41.93,41.93,68000.0
2010-01-07 14:50:00,41.94,41.99,41.92,41.99,22700.0,41.94,41.99,41.92,41.99,22700.0
2010-01-07 15:00:00,41.98,42.02,41.8,41.83,120900.0,41.98,42.02,41.8,41.83,120900.0
2010-01-07 15:10:00,41.83,41.85,41.65,41.75,72500.0,41.83,41.85,41.65,41.75,72500.0
2010-01-07 15:20:00,41.75,41.75,41.67,41.69,71300.0,41.75,41.75,41.67,41.69,71300.0
2010-01-07 15:30:00,41.69,41.71,41.5,41.68,101900.0,41.69,41.71,41.5,41.68,101900.0
2010-01-07 15:40:00,41.68,41.7,41.58,41.58,105900.0,41.68,41.7,41.58,41.58,105900.0
2010-01-07 15:50:00,41.58,41.6,41.44,41.5,253800.0,41.58,41.6,41.44,41.5,253800.0
2010-01-08 09:30:00,41.45,41.5,41.1,41.16,59100.0,41.45,41.5,41.1,41.16,59100.0
2010-01-08 09:40:00,41.17,41.17,40.91,41.09,63700.0,41.17,41.17,40.91,41.09,63700.0
2010-01-08 09:50:00,41.09,41.22,40.97,41.06,121300.0,41.09,41.22,40.97,41.06,121300.0
2010-01-08 10:00:00,41.06,41.2,40.98,41.07,99000.0,41.06,41.2,40.98,41.07,99000.0
2010-01-08 10:10:00,41.05,41.21,40.97,41.1,231200.0,41.05,41.21,40.97,41.1,231200.0
2010-01-08 10:20:00,41.12,41.14,41.02,41.13,39300.0,41.12,41.14,41.02,41.13,39300.0
2010-01-08 10:30:00,41.13,41.2,41.13,41.17,193500.0,41.13,41.2,41.13,41.17,193500.0
2010-01-08 10:40:00,41.16,41.18,41.11,41.14,52900.0,41.16,41.18,41.11,41.14,52900.0
2010-01-08 10:50:00,41.15,41.15,41.1,41.14,29500.0,41.15,41.15,41.1,41.14,29500.0
2010-01-08 11:00:00,41.15,41.15,41.08,41.09,48200.0,41.15,41.15,41.08,41.09,48200.0
2010-01-08 11:10:00,41.09,41.12,41.08,41.09,28800.0,41.09,41.12,41.08,41.09,28800.0
2010-01-08 11:20:00,41.1,41.12,40.81,40.9,177400.0,41.1,41.12,40.81,40.9,177400.0
2010-01-08 11:30:00,40.89,41.0,40.86,40.87,37500.0,40.89,41.0,40.86,40.87,37500.0
2010-01-08 11:40:00,40.88,40.98,40.85,40.87,33800.0,40.88,40.98,40.85,40.87,33800.0
2010-01-08 11:50:00,40.87,40.88,40.77,40.77,43900.0,40.87,40.88,40.77,40.77,43900.0
2010-01-08 12:00:00,40.77,40.77,40.69,40.75,56600.0,40.77,40.77,40.69,40.75,56600.0
2010-01-08 12:10:00,40.75,40.75,40.71,40.74,33400.0,40.75,40.75,40.71,40.74,33400.0
2010-01-08 12:20:00,40.75,40.79,40.74,40.77,35000.0,40.75,40.79,40.74,40.77,35000.0
2010-01-08 12:30:00,40.78,40.78,40.72,40.75,35800.0,40.78,40.78,40.72,40.75,35800.0
2010-01-08 12:40:00,40.76,40.78,40.73,40.74,38200.0,40.76,40.78,40.73,40.74,38200.0
2010-01-08 12:50:00,40.75,40.76,40.7,40.7,49100.0,40.75,40.76,40.7,40.7,49100.0
2010-01-08 13:00:00,40.71,40.77,40.68,40.69,41000.0,40.71,40.77,40.68,40.69,41000.0
2010-01-08 13:10:00,40.7,40.72,40.68,40.68,30600.0,40.7,40.72,40.68,40.68,30600.0
2010-01-08 13:20:00,40.68,40.7,40.57,40.59,49700.0,40.68,40.7,40.57,40.59,49700.0
2010-01-08 13:30:00,40.6,40.63,40.56,40.57,72000.0,40.6,40.63,40.56,40.57,72000.0
2010-01-08 13:40:00,40.57,40.57,40.46,40.53,52700.0,40.57,40.57,40.46,40.53,52700.0
2010-01-08 13:50:00,40.52,40.53,40.47,40.47,263600.0,40.52,40.53,40.47,40.47,263600.0
2010-01-08 14:00:00,40.47,40.59,40.45,40.52,222900.0,40.47,40.59,40.45,40.52,222900.0
2010-01-08 14:10:00,40.53,40.54,40.49,40.5,89100.0,40.53,40.54,40.49,40.5,89100.0
2010-01-08 14:20:00,40.5,40.5,40.46,40.46,39200.0,40.5,40.5,40.46,40.46,39200.0
2010-01-08 14:30:00,40.47,40.47,40.41,40.42,80000.0,40.47,40.47,40.41,40.42,80000.0
2010-01-08 14:40:00,40.42,40.51,40.42,40.51,53900.0,40.42,40.51,40.42,40.51,53900.0
2010-01-08 14:50:00,40.51,40.64,40.5,40.6,108100.0,40.51,40.64,40.5,40.6,108100.0
2010-01-08 15:00:00,40.61,40.71,40.59,40.68,100900.0,40.61,40.71,40.59,40.68,100900.0
2010-01-08 15:10:00,40.68,40.8,40.65,40.71,80000.0,40.68,40.8,40.65,40.71,80000.0
2010-01-08 15:20:00,40.7,40.76,40.69,40.76,83900.0,40.7,40.76,40.69,40.76,83900.0
2010-01-08 15:30:00,40.76,40.83,40.76,40.8,84800.0,40.76,40.83,40.76,40.8,84800.0
2010-01-08 15:40:00,40.8,40.84,40.7,40.71,194800.0,40.8,40.84,40.7,40.71,194800.0
2010-01-08 15:50:00,40.72,40.81,40.68,40.7,354500.0,40.72,40.81,40.68,40.7,354500.0
2010-01-11 09:30:00,40.81,40.93,40.5,40.92,67900.0,40.81,40.93,40.5,40.92,67900.0
2010-01-11 09:40:00,40.9,40.9,40.65,40.67,40000.0,40.9,40.9,40.65,40.67,40000.0
2010-01-11 09:50:00,40.65,40.83,40.56,40.75,44200.0,40.65,40.83,40.56,40.75,44200.0
2010-01-11 10:00:00,40.74,40.89,40.67,40.7,51000.0,40.74,40.89,40.67,40.7,51000.0
2010-01-11 10:10:00,40.74,40.86,40.65,40.85,38300.0,40.74,40.86,40.65,40.85,38300.0
2010-01-11 10:20:00,40.86,41.09,40.86,41.07,44200.0,40.86,41.09,40.86,41.07,44200.0
2010-01-11 10:30:00,41.08,41.09,40.87,41.0,93500.0,41.08,41.09,40.87,41.0,93500.0
2010-01-11 10:40:00,41.0,41.09,40.89,41.08,66600.0,41.0,41.09,40.89,41.08,66600.0
2010-01-11 10:50:00,41.08,41.09,40.98,41.09,38200.0,41.08,41.09,40.98,41.09,38200.0
2010-01-11 11:00:00,41.1,41.16,41.03,41.09,30800.0,41.1,41.16,41.03,41.09,30800.0
2010-01-11 11:10:00,41.09,41.29,41.09,41.25,37700.0,41.09,41.29,41.09,41.25,37700.0
2010-01-11 11:20:00,41.26,41.33,41.23,41.27,70000.0,41.26,41.33,41.23,41.27,70000.0
2010-01-11 11:30:00,41.28,41.51,41.28,41.49,51000.0,41.28,41.51,41.28,41.49,51000.0
2010-01-11 11:40:00,41.48,41.68,41.47,41.64,55000.0,41.48,41.68,41.47,41.64,55000.0
2010-01-11 11:50:00,41.65,41.86,41.63,41.81,58400.0,41.65,41.86,41.63,41.81,58400.0
2010-01-11 12:00:00,41.8,42.04,41.8,41.98,131700.0,41.8,42.04,41.8,41.98,131700.0
2010-01-11 12:10:00,41.99,42.08,41.98,42.05,36000.0,41.99,42.08,41.98,42.05,36000.0
2010-01-11 12:20:00,42.05,42.13,42.0,42.1,34700.0,42.05,42.13,42.0,42.1,34700.0
2010-01-11 12:30:00,42.1,42.11,41.97,42.0,17700.0,42.1,42.11,41.97,42.0,17700.0
2010-01-11 12:40:00,41.99,42.02,41.79,41.8,42800.0,41.99,42.02,41.79,41.8,42800.0
2010-01-11 12:50:00,41.8,41.85,41.76,41.76,26900.0,41.8,41.85,41.76,41.76,26900.0
2010-01-11 13:00:00,41.76,41.77,41.62,41.66,29900.0,41.76,41.77,41.62,41.66,29900.0
2010-01-11 13:10:00,41.68,41.74,41.62,41.66,17400.0,41.68,41.74,41.62,41.66,17400.0
2010-01-11 13:20:00,41.66,41.67,41.63,41.67,14900.0,41.66,41.67,41.63,41.67,14900.0
2010-01-11 13:30:00,41.67,41.81,41.67,41.81,23800.0,41.67,41.81,41.67,41.81,23800.0
2010-01-11 13:40:00,41.8,41.81,41.67,41.72,22800.0,41.8,41.81,41.67,41.72,22800.0
2010-01-11 13:50:00,41.71,41.77,41.65,41.7,20600.0,41.71,41.77,41.65,41.7,20600.0
2010-01-11 14:00:00,41.7,41.7,41.51,41.54,52000.0,41.7,41.7,41.51,41.54,52000.0
2010-01-11 14:10:00,41.53,41.6,41.5,41.58,24200.0,41.53,41.6,41.5,41.58,24200.0
2010-01-11 14:20:00,41.59,41.6,41.47,41.48,32900.0,41.59,41.6,41.47,41.48,32900.0
2010-01-11 14:30:00,41.48,41.59,41.48,41.54,32700.0,41.48,41.59,41.48,41.54,32700.0
2010-01-11 14:40:00,41.53,41.59,41.46,41.56,26900.0,41.53,41.59,41.46,41.56,26900.0
2010-01-11 14:50:00,41.55,41.59,41.53,41.53,27500.0,41.55,41.59,41.53,41.53,27500.0
2010-01-11 15:00:00,41.53,41.69,41.51,41.65,34500.0,41.53,41.69,41.51,41.65,34500.0
2010-01-11 15:10:00,41.65,41.69,41.58,41.68,38600.0,41.65,41.69,41.58,41.68,38600.0
2010-01-11 15:20:00,41.68,41.7,41.57,41.66,39300.0,41.68,41.7,41.57,41.66,39300.0
2010-01-11 15:30:00,41.66,41.77,41.66,41.74,96100.0,41.66,41.77,41.66,41.74,96100.0
2010-01-11 15:40:00,41.73,41.77,41.72,41.75,124400.0,41.73,41.77,41.72,41.75,124400.0
2010-01-11 15:50:00,41.75,41.86,41.73,41.86,252600.0,41.75,41.86,41.73,41.86,252600.0
2010-01-12 09:30:00,41.87,42.48,41.67,42.24,97200.0,41.87,42.48,41.67,42.24,97200.0
2010-01-12 09:40:00,42.24,42.35,42.07,42.35,81700.0,42.24,42.35,42.07,42.35,81700.0
2010-01-12 09:50:00,42.35,42.4,42.13,42.19,82500.0,42.35,42.4,42.13,42.19,82500.0
2010-01-12 10:00:00,42.19,42.4,42.19,42.4,50500.0,42.19,42.4,42.19,42.4,50500.0
2010-01-12 10:10:00,42.4,42.46,42.32,42.42,26400.0,42.4,42.46,42.32,42.42,26400.0
2010-01-12 10:20:00,42.42,42.46,42.31,42.34,58100.0,42.42,42.46,42.31,42.34,58100.0
2010-01-12 10:30:00,42.34,42.43,42.24,42.25,79900.0,42.34,42.43,42.24,42.25,79900.0
2010-01-12 10:40:00,42.25,42.61,42.23,42.28,86100.0,42.25,42.61,42.23,42.28,86100.0
2010-01-12 10:50:00,42.27,42.28,42.05,42.06,51200.0,42.27,42.28,42.05,42.06,51200.0
2010-01-12 11:00:00,42.06,42.09,41.61,41.77,71200.0,42.06,42.09,41.61,41.77,71200.0
2010-01-12 11:10:00,41.77,41.78,41.7,41.73,33200.0,41.77,41.78,41.7,41.73,33200.0
2010-01-12 11:20:00,41.73,42.0,41.66,41.86,134000.0,41.73,42.0,41.66,41.86,134000.0
2010-01-12 11:30:00,41.86,41.93,41.64,41.69,82500.0,41.86,41.93,41.64,41.69,82500.0
2010-01-12 11:40:00,41.7,41.89,41.7,41.86,34700.0,41.7,41.89,41.7,41.86,34700.0
2010-01-12 11:50:00,41.86,41.89,41.81,41.82,30000.0,41.86,41.89,41.81,41.82,30000.0
2010-01-12 12:00:00,41.81,41.9,41.8,41.88,20600.0,41.81,41.9,41.8,41.88,20600.0
2010-01-12 12:10:00,41.88,41.9,41.8,41.89,22300.0,41.88,41.9,41.8,41.89,22300.0
2010-01-12 12:20:00,41.89,41.89,41.42,41.42,42900.0,41.89,41.89,41.42,41.42,42900.0
2010-01-12 12:30:00,41.42,41.52,41.32,41.35,47000.0,41.42,41.52,41.32,41.35,47000.0
2010-01-12 12:40:00,41.35,41.4,41.28,41.28,33000.0,41.35,41.4,41.28,41.28,33000.0
2010-01-12 12:50:00,41.28,41.29,41.11,41.25,69000.0,41.28,41.29,41.11,41.25,69000.0
2010-01-12 13:00:00,41.24,41.29,41.2,41.25,35500.0,41.24,41.29,41.2,41.25,35500.0
2010-01-12 13:10:00,41.26,41.37,41.25,41.37,25000.0,41.26,41.37,41.25,41.37,25000.0
2010-01-12 13:20:00,41.36,41.37,41.23,41.34,24900.0,41.36,41.37,41.23,41.34,24900.0
2010-01-12 13:30:00,41.35,41.4,41.29,41.29,25900.0,41.35,41.4,41.29,41.29,25900.0
2010-01-12 13:40:00,41.29,41.34,41.25,41.32,14500.0,41.29,41.34,41.25,41.32,14500.0
2010-01-12 13:50:00,41.32,41.4,41.32,41.4,12000.0,41.32,41.4,41.32,41.4,12000.0
2010-01-12 14:00:00,41.4,41.48,41.39,41.46,27600.0,41.4,41.48,41.39,41.46,27600.0
2010-01-12 14:10:00,41.46,41.49,41.4,41.49,17800.0,41.46,41.49,41.4,41.49,17800.0
2010-01-12 14:20:00,41.49,41.53,41.47,41.53,22900.0,41.49,41.53,41.47,41.53,22900.0
2010-01-12 14:30:00,41.52,41.56,41.42,41.54,33600.0,41.52,41.56,41.42,41.54,33600.0
2010-01-12 14:40:00,41.53,41.55,41.48,41.54,22600.0,41.53,41.55,41.48,41.54,22600.0
2010-01-12 14:50:00,41.55,41.72,41.55,41.72,24400.0,41.55,41.72,41.55,41.72,24400.0
2010-01-12 15:00:00,41.72,41.72,41.53,41.59,43400.0,41.72,41.72,41.53,41.59,43400.0
2010-01-12 15:10:00,41.6,41.67,41.58,41.59,44100.0,41.6,41.67,41.58,41.59,44100.0
2010-01-12 15:20:00,41.59,41.7,41.58,41.68,42200.0,41.59,41.7,41.58,41.68,42200.0
2010-01-12 15:30:00,41.69,41.74,41.68,41.72,76700.0,41.69,41.74,41.68,41.72,76700.0
2010-01-12 15:40:00,41.72,41.77,41.7,41.76,63700.0,41.72,41.77,41.7,41.76,63700.0
2010-01-12 15:50:00,41.77,41.88,41.69,41.79,161200.0,41.77,41.88,41.69,41.79,161200.0
2010-01-13 09:30:00,41.57,42.32,41.56,42.32,68900.0,41.57,42.32,41.56,42.32,68900.0
2010-01-13 09:40:00,42.32,42.32,42.13,42.14,30400.0,42.32,42.32,42.13,42.14,30400.0
2010-01-13 09:50:00,42.13,42.13,41.9,41.99,22100.0,42.13,42.13,41.9,41.99,22100.0
2010-01-13 10:00:00,41.99,42.09,41.85,41.95,31400.0,41.99,42.09,41.85,41.95,31400.0
2010-01-13 10:10:00,41.95,42.08,41.89,41.91,22100.0,41.95,42.08,41.89,41.91,22100.0
2010-01-13 10:20:00,41.91,41.92,41.68,41.82,21600.0,41.91,41.92,41.68,41.82,21600.0
2010-01-13 10:30:00,41.79,41.87,41.66,41.75,14600.0,41.79,41.87,41.66,41.75,14600.0
2010-01-13 10:40:00,41.76,41.82,41.6,41.71,101000.0,41.76,41.82,41.6,41.71,101000.0
2010-01-13 10:50:00,41.72,42.06,41.72,42.06,23100.0,41.72,42.06,41.72,42.06,23100.0
2010-01-13 11:00:00,42.06,42.15,42.05,42.15,23500.0,42.06,42.15,42.05,42.15,23500.0
2010-01-13 11:10:00,42.14,42.22,42.1,42.21,18900.0,42.14,42.22,42.1,42.21,18900.0
2010-01-13 11:20:00,42.22,42.3,42.18,42.25,30700.0,42.22,42.3,42.18,42.25,30700.0
2010-01-13 11:30:00,42.25,42.27,42.19,42.21,19900.0,42.25,42.27,42.19,42.21,19900.0
2010-01-13 11:40:00,42.21,42.27,42.14,42.25,15500.0,42.21,42.27,42.14,42.25,15500.0
2010-01-13 11:50:00,42.24,42.28,42.19,42.22,19200.0,42.24,42.28,42.19,42.22,19200.0
2010-01-13 12:00:00,42.2,42.27,42.15,42.26,15800.0,42.2,42.27,42.15,42.26,15800.0
2010-01-13 12:10:00,42.27,42.3,42.23,42.29,19000.0,42.27,42.3,42.23,42.29,19000.0
2010-01-13 12:20:00,42.3,42.44,42.29,42.37,64700.0,42.3,42.44,42.29,42.37,64700.0
2010-01-13 12:30:00,42.37,42.56,42.37,42.49,25400.0,42.37,42.56,42.37,42.49,25400.0
2010-01-13 12:40:00,42.49,42.6,42.35,42.46,58800.0,42.49,42.6,42.35,42.46,58800.0
2010-01-13 12:50:00,42.45,42.53,42.4,42.47,24400.0,42.45,42.53,42.4,42.47,24400.0
2010-01-13 13:00:00,42.47,42.49,42.4,42.41,12300.0,42.47,42.49,42.4,42.41,12300.0
2010-01-13 13:10:00,42.41,42.42,42.32,42.4,15100.0,42.41,42.42,42.32,42.4,15100.0
2010-01-13 13:20:00,42.4,42.57,42.4,42.57,19500.0,42.4,42.57,42.4,42.57,19500.0
2010-01-13 13:30:00,42.57,42.66,42.56,42.65,20600.0,42.57,42.66,42.56,42.65,20600.0
2010-01-13 13:40:00,42.65,42.67,42.6,42.61,28800.0,42.65,42.67,42.6,42.61,28800.0
2010-01-13 13:50:00,42.6,42.64,42.53,42.58,35000.0,42.6,42.64,42.53,42.58,35000.0
2010-01-13 14:00:00,42.58,42.65,42.5,42.56,42800.0,42.58,42.65,42.5,42.56,42800.0
2010-01-13 14:10:00,42.56,42.6,42.47,42.6,26700.0,42.56,42.6,42.47,42.6,26700.0
2010-01-13 14:20:00,42.6,42.68,42.6,42.62,27600.0,42.6,42.68,42.6,42.62,27600.0
2010-01-13 14:30:00,42.62,42.7,42.62,42.67,37600.0,42.62,42.7,42.62,42.67,37600.0
2010-01-13 14:40:00,42.67,42.67,42.58,42.64,58300.0,42.67,42.67,42.58,42.64,58300.0
2010-01-13 14:50:00,42.62,42.64,42.58,42.63,37000.0,42.62,42.64,42.58,42.63,37000.0
2010-01-13 15:00:00,42.64,42.7,42.58,42.7,53100.0,42.64,42.7,42.58,42.7,53100.0
2010-01-13 15:10:00,42.7,42.75,42.7,42.71,32400.0,42.7,42.75,42.7,42.71,32400.0
2010-01-13 15:20:00,42.72,42.85,42.72,42.8,49900.0,42.72,42.85,42.72,42.8,49900.0
2010-01-13 15:30:00,42.79,42.94,42.77,42.82,63600.0,42.79,42.94,42.77,42.82,63600.0
2010-01-13 15:40:00,42.83,42.83,42.74,42.74,62400.0,42.83,42.83,42.74,42.74,62400.0
2010-01-13 15:50:00,42.75,42.78,42.64,42.72,180600.0,42.75,42.78,42.64,42.72,180600.0
2010-01-14 09:30:00,42.48,42.69,42.4,42.42,26900.0,42.48,42.69,42.4,42.42,26900.0
2010-01-14 09:40:00,42.44,42.44,42.3,42.36,14800.0,42.44,42.44,42.3,42.36,14800.0
2010-01-14 09:50:00,42.36,42.41,42.32,42.32,20500.0,42.36,42.41,42.32,42.32,20500.0
2010-01-14 10:00:00,42.33,42.36,42.15,42.18,73700.0,42.33,42.36,42.15,42.18,73700.0
2010-01-14 10:10:00,42.17,42.18,41.94,41.99,62700.0,42.17,42.18,41.94,41.99,62700.0
2010-01-14 10:20:00,41.99,42.13,41.91,42.13,26700.0,41.99,42.13,41.91,42.13,26700.0
2010-01-14 10:30:00,42.13,42.17,41.97,41.97,27100.0,42.13,42.17,41.97,41.97,27100.0
2010-01-14 10:40:00,41.98,42.0,41.61,41.61,88600.0,41.98,42.0,41.61,41.61,88600.0
2010-01-14 10:50:00,41.61,41.85,41.61,41.79,63100.0,41.61,41.85,41.61,41.79,63100.0
2010-01-14 11:00:00,41.77,41.9,41.7,41.88,73600.0,41.77,41.9,41.7,41.88,73600.0
2010-01-14 11:10:00,41.87,41.89,41.76,41.81,33500.0,41.87,41.89,41.76,41.81,33500.0
2010-01-14 11:20:00,41.81,41.81,41.54,41.6,28200.0,41.81,41.81,41.54,41.6,28200.0
2010-01-14 11:30:00,41.54,41.57,41.45,41.56,57100.0,41.54,41.57,41.45,41.56,57100.0
2010-01-14 11:40:00,41.55,41.63,41.49,41.57,23500.0,41.55,41.63,41.49,41.57,23500.0
2010-01-14 11:50:00,41.57,41.57,41.46,41.47,18900.0,41.57,41.57,41.46,41.47,18900.0
2010-01-14 12:00:00,41.48,41.53,41.47,41.53,16200.0,41.48,41.53,41.47,41.53,16200.0
2010-01-14 12:10:00,41.54,41.58,41.51,41.55,14900.0,41.54,41.58,41.51,41.55,14900.0
2010-01-14 12:20:00,41.55,41.59,41.52,41.54,15200.0,41.55,41.59,41.52,41.54,15200.0
2010-01-14 12:30:00,41.54,41.57,41.45,41.46,30400.0,41.54,41.57,41.45,41.46,30400.0
2010-01-14 12:40:00,41.46,41.54,41.46,41.48,25600.0,41.46,41.54,41.46,41.48,25600.0
2010-01-14 12:50:00,41.48,41.49,41.46,41.46,20300.0,41.48,41.49,41.46,41.46,20300.0
2010-01-14 13:00:00,41.47,41.5,41.37,41.39,31400.0,41.47,41.5,41.37,41.39,31400.0
2010-01-14 13:10:00,41.37,41.42,41.36,41.39,20300.0,41.37,41.42,41.36,41.39,20300.0
2010-01-14 13:20:00,41.38,41.43,41.33,41.33,29700.0,41.38,41.43,41.33,41.33,29700.0
2010-01-14 13:30:00,41.33,41.49,41.33,41.49,29600.0,41.33,41.49,41.33,41.49,29600.0
2010-01-14 13:40:00,41.5,41.5,41.39,41.39,39800.0,41.5,41.5,41.39,41.39,39800.0
2010-01-14 13:50:00,41.4,41.4,41.33,41.34,31400.0,41.4,41.4,41.33,41.34,31400.0
2010-01-14 14:00:00,41.34,41.38,41.33,41.36,19900.0,41.34,41.38,41.33,41.36,19900.0
2010-01-14 14:10:00,41.36,41.36,41.27,41.29,34200.0,41.36,41.36,41.27,41.29,34200.0
2010-01-14 14:20:00,41.29,41.31,41.25,41.26,31700.0,41.29,41.31,41.25,41.26,31700.0
2010-01-14 14:30:00,41.26,41.27,41.19,41.24,101600.0,41.26,41.27,41.19,41.24,101600.0
2010-01-14 14:40:00,41.25,41.29,41.13,41.13,48300.0,41.25,41.29,41.13,41.13,48300.0
2010-01-14 14:50:00,41.14,41.29,41.11,41.27,65300.0,41.14,41.29,41.11,41.27,65300.0
2010-01-14 15:00:00,41.27,41.51,41.24,41.48,132600.0,41.27,41.51,41.24,41.48,132600.0
2010-01-14 15:10:00,41.48,41.5,41.39,41.39,56200.0,41.48,41.5,41.39,41.39,56200.0
2010-01-14 15:20:00,41.39,41.4,41.28,41.33,50700.0,41.39,41.4,41.28,41.33,50700.0
2010-01-14 15:30:00,41.34,41.43,41.3,41.31,61700.0,41.34,41.43,41.3,41.31,61700.0
2010-01-14 15:40:00,41.32,41.35,41.28,41.32,67500.0,41.32,41.35,41.28,41.32,67500.0
2010-01-14 15:50:00,41.32,41.39,41.27,41.3,121700.0,41.32,41.39,41.27,41.3,121700.0
2010-01-15 09:30:00,41.74,41.74,41.08,41.53,206900.0,41.74,41.74,41.08,41.53,206900.0
2010-01-15 09:40:00,41.5,41.52,41.27,41.27,46700.0,41.5,41.52,41.27,41.27,46700.0
2010-01-15 09:50:00,41.27,41.28,40.87,41.03,43600.0,41.27,41.28,40.87,41.03,43600.0
2010-01-15 10:00:00,41.02,41.04,40.49,40.6,123800.0,41.02,41.04,40.49,40.6,123800.0
2010-01-15 10:10:00,40.59,40.6,40.3,40.43,97600.0,40.59,40.6,40.3,40.43,97600.0
2010-01-15 10:20:00,40.44,40.51,40.36,40.39,71400.0,40.44,40.51,40.36,40.39,71400.0
2010-01-15 10:30:00,40.41,40.44,40.3,40.41,31700.0,40.41,40.44,40.3,40.41,31700.0
2010-01-15 10:40:00,40.41,40.46,40.31,40.43,37200.0,40.41,40.46,40.31,40.43,37200.0
2010-01-15 10:50:00,40.43,40.45,40.33,40.36,32000.0,40.43,40.45,40.33,40.36,32000.0
2010-01-15 11:00:00,40.35,40.38,40.23,40.34,87200.0,40.35,40.38,40.23,40.34,87200.0
2010-01-15 11:10:00,40.34,40.37,40.23,40.24,36200.0,40.34,40.37,40.23,40.24,36200.0
2010-01-15 11:20:00,40.23,40.32,40.15,40.25,38700.0,40.23,40.32,40.15,40.25,38700.0
2010-01-15 11:30:00,40.25,40.27,40.16,40.2,42600.0,40.25,40.27,40.16,40.2,42600.0
2010-01-15 11:40:00,40.17,40.28,40.15,40.28,16900.0,40.17,40.28,40.15,40.28,16900.0
2010-01-15 11:50:00,40.27,40.3,40.1,40.11,33000.0,40.27,40.3,40.1,40.11,33000.0
2010-01-15 12:00:00,40.1,40.22,40.1,40.16,25400.0,40.1,40.22,40.1,40.16,25400.0
2010-01-15 12:10:00,40.15,40.17,40.1,40.12,15500.0,40.15,40.17,40.1,40.12,15500.0
2010-01-15 12:20:00,40.12,40.12,39.92,39.92,101200.0,40.12,40.12,39.92,39.92,101200.0
2010-01-15 12:30:00,39.92,39.97,39.9,39.92,34000.0,39.92,39.97,39.9,39.92,34000.0
2010-01-15 12:40:00,39.93,39.95,39.9,39.94,38700.0,39.93,39.95,39.9,39.94,38700.0
2010-01-15 12:50:00,39.94,39.99,39.8,39.97,86400.0,39.94,39.99,39.8,39.97,86400.0
2010-01-15 13:00:00,39.98,40.04,39.86,39.86,38300.0,39.98,40.04,39.86,39.86,38300.0
2010-01-15 13:10:00,39.86,39.91,39.84,39.87,14700.0,39.86,39.91,39.84,39.87,14700.0
2010-01-15 13:20:00,39.88,39.99,39.85,39.88,101400.0,39.88,39.99,39.85,39.88,101400.0
2010-01-15 13:30:00,39.88,39.95,39.88,39.92,23200.0,39.88,39.95,39.88,39.92,23200.0
2010-01-15 13:40:00,39.92,39.95,39.86,39.93,35700.0,39.92,39.95,39.86,39.93,35700.0
2010-01-15 13:50:00,39.92,40.02,39.91,40.0,57300.0,39.92,40.02,39.91,40.0,57300.0
2010-01-15 14:00:00,40.0,40.05,39.97,40.04,31800.0,40.0,40.05,39.97,40.04,31800.0
2010-01-15 14:10:00,40.05,40.09,40.02,40.04,37100.0,40.05,40.09,40.02,40.04,37100.0
2010-01-15 14:20:00,40.04,40.07,40.01,40.01,26200.0,40.04,40.07,40.01,40.01,26200.0
2010-01-15 14:30:00,40.01,40.06,40.0,40.03,26500.0,40.01,40.06,40.0,40.03,26500.0
2010-01-15 14:40:00,40.04,40.13,40.01,40.11,25000.0,40.04,40.13,40.01,40.11,25000.0
2010-01-15 14:50:00,40.1,40.16,40.07,40.13,22900.0,40.1,40.16,40.07,40.13,22900.0
2010-01-15 15:00:00,40.11,40.16,40.1,40.14,42900.0,40.11,40.16,40.1,40.14,42900.0
2010-01-15 15:10:00,40.15,40.16,40.1,40.14,47100.0,40.15,40.16,40.1,40.14,47100.0
2010-01-15 15:20:00,40.14,40.15,40.1,40.14,60900.0,40.14,40.15,40.1,40.14,60900.0
2010-01-15 15:30:00,40.14,40.26,40.13,40.26,52800.0,40.14,40.26,40.13,40.26,52800.0
2010-01-15 15:40:00,40.26,40.27,40.18,40.2,87600.0,40.26,40.27,40.18,40.2,87600.0
2010-01-15 15:50:00,40.18,40.31,40.15,40.21,255000.0,40.18,40.31,40.15,40.21,255000.0
2010-01-19 09:30:00,40.33,40.79,40.33,40.55,54200.0,40.33,40.79,40.33,40.55,54200.0
2010-01-19 09:40:00,40.58,41.04,40.43,41.04,38200.0,40.58,41.04,40.43,41.04,38200.0
2010-01-19 09:50:00,41.01,41.04,40.89,40.9,84500.0,41.01,41.04,40.89,40.9,84500.0
2010-01-19 10:00:00,40.9,41.02,40.89,40.96,80100.0,40.9,41.02,40.89,40.96,80100.0
2010-01-19 10:10:00,40.97,41.03,40.95,41.0,134400.0,40.97,41.03,40.95,41.0,134400.0
2010-01-19 10:20:00,40.99,41.0,40.86,40.9,46600.0,40.99,41.0,40.86,40.9,46600.0
2010-01-19 10:30:00,40.9,40.94,40.88,40.93,23700.0,40.9,40.94,40.88,40.93,23700.0
2010-01-19 10:40:00,40.93,40.96,40.88,40.96,21900.0,40.93,40.96,40.88,40.96,21900.0
2010-01-19 10:50:00,40.95,41.03,40.94,41.03,19800.0,40.95,41.03,40.94,41.03,19800.0
2010-01-19 11:00:00,41.04,41.04,40.93,40.97,17000.0,41.04,41.04,40.93,40.97,17000.0
2010-01-19 11:10:00,40.96,41.02,40.95,41.02,35200.0,40.96,41.02,40.95,41.02,35200.0
2010-01-19 11:20:00,41.02,41.04,40.99,41.03,23300.0,41.02,41.04,40.99,41.03,23300.0
2010-01-19 11:30:00,41.02,41.04,41.0,41.03,41000.0,41.02,41.04,41.0,41.03,41000.0
2010-01-19 11:40:00,41.03,41.17,41.02,41.12,29800.0,41.03,41.17,41.02,41.12,29800.0
2010-01-19 11:50:00,41.12,41.21,41.08,41.2,14100.0,41.12,41.21,41.08,41.2,14100.0
2010-01-19 12:00:00,41.2,41.41,41.2,41.36,206500.0,41.2,41.41,41.2,41.36,206500.0
2010-01-19 12:10:00,41.35,41.52,41.34,41.49,28300.0,41.35,41.52,41.34,41.49,28300.0
2010-01-19 12:20:00,41.51,41.51,41.4,41.47,19100.0,41.51,41.51,41.4,41.47,19100.0
2010-01-19 12:30:00,41.48,41.53,41.43,41.49,17900.0,41.48,41.53,41.43,41.49,17900.0
2010-01-19 12:40:00,41.49,41.58,41.48,41.58,11800.0,41.49,41.58,41.48,41.58,11800.0
2010-01-19 12:50:00,41.57,41.6,41.52,41.58,31300.0,41.57,41.6,41.52,41.58,31300.0
2010-01-19 13:00:00,41.57,41.61,41.45,41.46,28800.0,41.57,41.61,41.45,41.46,28800.0
2010-01-19 13:10:00,41.46,41.47,41.37,41.38,20900.0,41.46,41.47,41.37,41.38,20900.0
2010-01-19 13:20:00,41.38,41.39,41.35,41.36,11900.0,41.38,41.39,41.35,41.36,11900.0
2010-01-19 13:30:00,41.37,41.41,41.3,41.3,25000.0,41.37,41.41,41.3,41.3,25000.0
2010-01-19 13:40:00,41.29,41.33,41.27,41.31,13500.0,41.29,41.33,41.27,41.31,13500.0
2010-01-19 13:50:00,41.31,41.36,41.26,41.36,16500.0,41.31,41.36,41.26,41.36,16500.0
2010-01-19 14:00:00,41.37,41.47,41.26,41.47,50300.0,41.37,41.47,41.26,41.47,50300.0
2010-01-19 14:10:00,41.47,41.53,41.46,41.51,27300.0,41.47,41.53,41.46,41.51,27300.0
2010-01-19 14:20:00,41.5,41.66,41.5,41.66,28700.0,41.5,41.66,41.5,41.66,28700.0
2010-01-19 14:30:00,41.66,41.66,41.58,41.59,27000.0,41.66,41.66,41.58,41.59,27000.0
2010-01-19 14:40:00,41.58,41.63,41.58,41.58,25100.0,41.58,41.63,41.58,41.58,25100.0
2010-01-19 14:50:00,41.58,41.64,41.54,41.56,60400.0,41.58,41.64,41.54,41.56,60400.0
2010-01-19 15:00:00,41.56,41.58,41.43,41.43,30300.0,41.56,41.58,41.43,41.43,30300.0
2010-01-19 15:10:00,41.43,41.51,41.42,41.43,79300.0,41.43,41.51,41.42,41.43,79300.0
2010-01-19 15:20:00,41.44,41.61,41.43,41.57,36300.0,41.44,41.61,41.43,41.57,36300.0
2010-01-19 15:30:00,41.57,41.66,41.56,41.65,86100.0,41.57,41.66,41.56,41.65,86100.0
2010-01-19 15:40:00,41.65,41.75,41.6,41.75,237900.0,41.65,41.75,41.6,41.75,237900.0
2010-01-19 15:50:00,41.75,41.78,41.59,41.68,241400.0,41.75,41.78,41.59,41.68,241400.0
2010-01-20 09:30:00,41.43,41.78,41.13,41.74,81100.0,41.43,41.78,41.13,41.74,81100.0
2010-01-20 09:40:00,41.73,41.86,41.58,41.66,35100.0,41.73,41.86,41.58,41.66,35100.0
2010-01-20 09:50:00,41.65,41.71,41.23,41.23,26200.0,41.65,41.71,41.23,41.23,26200.0
2010-01-20 10:00:00,41.21,41.32,40.98,41.16,84500.0,41.21,41.32,40.98,41.16,84500.0
2010-01-20 10:10:00,41.17,41.26,40.94,41.03,39500.0,41.17,41.26,40.94,41.03,39500.0
2010-01-20 10:20:00,41.02,41.03,40.81,40.87,49400.0,41.02,41.03,40.81,40.87,49400.0
2010-01-20 10:30:00,40.87,41.01,40.82,40.91,30400.0,40.87,41.01,40.82,40.91,30400.0
2010-01-20 10:40:00,40.91,41.1,40.91,41.04,36200.0,40.91,41.1,40.91,41.04,36200.0
2010-01-20 10:50:00,41.04,41.16,41.03,41.04,31000.0,41.04,41.16,41.03,41.04,31000.0
2010-01-20 11:00:00,41.02,41.05,40.61,40.61,40700.0,41.02,41.05,40.61,40.61,40700.0
2010-01-20 11:10:00,40.62,40.79,40.61,40.72,19800.0,40.62,40.79,40.61,40.72,19800.0
2010-01-20 11:20:00,40.71,40.84,40.65,40.78,19100.0,40.71,40.84,40.65,40.78,19100.0
2010-01-20 11:30:00,40.78,40.95,40.78,40.83,15800.0,40.78,40.95,40.78,40.83,15800.0
2010-01-20 11:40:00,40.84,40.94,40.83,40.91,36400.0,40.84,40.94,40.83,40.91,36400.0
2010-01-20 11:50:00,40.93,40.97,40.86,40.87,13800.0,40.93,40.97,40.86,40.87,13800.0
2010-01-20 12:00:00,40.87,40.93,40.82,40.85,12500.0,40.87,40.93,40.82,40.85,12500.0
2010-01-20 12:10:00,40.85,40.86,40.7,40.7,15300.0,40.85,40.86,40.7,40.7,15300.0
2010-01-20 12:20:00,40.7,40.74,40.66,40.69,22900.0,40.7,40.74,40.66,40.69,22900.0
2010-01-20 12:30:00,40.7,40.75,40.67,40.71,9300.0,40.7,40.75,40.67,40.71,9300.0
2010-01-20 12:40:00,40.71,40.72,40.65,40.67,13900.0,40.71,40.72,40.65,40.67,13900.0
2010-01-20 12:50:00,40.67,40.73,40.66,40.68,11400.0,40.67,40.73,40.66,40.68,11400.0
2010-01-20 13:00:00,40.68,40.73,40.66,40.71,11200.0,40.68,40.73,40.66,40.71,11200.0
2010-01-20 13:10:00,40.71,40.71,40.65,40.69,19400.0,40.71,40.71,40.65,40.69,19400.0
2010-01-20 13:20:00,40.7,40.73,40.65,40.67,17500.0,40.7,40.73,40.65,40.67,17500.0
2010-01-20 13:30:00,40.66,40.71,40.65,40.7,39800.0,40.66,40.71,40.65,40.7,39800.0
2010-01-20 13:40:00,40.68,40.75,40.65,40.73,20600.0,40.68,40.75,40.65,40.73,20600.0
2010-01-20 13:50:00,40.74,40.75,40.68,40.72,11400.0,40.74,40.75,40.68,40.72,11400.0
2010-01-20 14:00:00,40.71,40.76,40.71,40.71,19000.0,40.71,40.76,40.71,40.71,19000.0
2010-01-20 14:10:00,40.71,40.86,40.71,40.76,53200.0,40.71,40.86,40.71,40.76,53200.0
2010-01-20 14:20:00,40.75,40.8,40.72,40.72,14700.0,40.75,40.8,40.72,40.72,14700.0
2010-01-20 14:30:00,40.72,40.85,40.7,40.78,65200.0,40.72,40.85,40.7,40.78,65200.0
2010-01-20 14:40:00,40.78,40.83,40.78,40.81,17300.0,40.78,40.83,40.78,40.81,17300.0
2010-01-20 14:50:00,40.81,40.83,40.78,40.8,36100.0,40.81,40.83,40.78,40.8,36100.0
2010-01-20 15:00:00,40.81,40.81,40.75,40.76,28300.0,40.81,40.81,40.75,40.76,28300.0
2010-01-20 15:10:00,40.76,40.82,40.76,40.78,28500.0,40.76,40.82,40.76,40.78,28500.0
2010-01-20 15:20:00,40.79,40.83,40.78,40.8,47000.0,40.79,40.83,40.78,40.8,47000.0
2010-01-20 15:30:00,40.8,40.82,40.77,40.81,57800.0,40.8,40.82,40.77,40.81,57800.0
2010-01-20 15:40:00,40.8,40.91,40.78,40.91,94000.0,40.8,40.91,40.78,40.91,94000.0
2010-01-20 15:50:00,40.91,40.94,40.74,40.74,208200.0,40.91,40.94,40.74,40.74,208200.0
2010-01-21 09:30:00,40.96,40.96,40.57,40.72,28500.0,40.96,40.96,40.57,40.72,28500.0
2010-01-21 09:40:00,40.72,40.79,40.5,40.59,33100.0,40.72,40.79,40.5,40.59,33100.0
2010-01-21 09:50:00,40.61,40.67,40.54,40.58,20500.0,40.61,40.67,40.54,40.58,20500.0
2010-01-21 10:00:00,40.57,40.83,40.54,40.8,39500.0,40.57,40.83,40.54,40.8,39500.0
2010-01-21 10:10:00,40.79,40.8,40.69,40.74,20600.0,40.79,40.8,40.69,40.74,20600.0
2010-01-21 10:20:00,40.73,40.74,40.04,40.04,72100.0,40.73,40.74,40.04,40.04,72100.0
2010-01-21 10:30:00,40.07,40.07,39.77,39.98,96600.0,40.07,40.07,39.77,39.98,96600.0
2010-01-21 10:40:00,39.98,40.13,39.97,40.04,40700.0,39.98,40.13,39.97,40.04,40700.0
2010-01-21 10:50:00,40.04,40.09,39.99,40.01,63600.0,40.04,40.09,39.99,40.01,63600.0
2010-01-21 11:00:00,39.99,40.06,39.96,39.96,62500.0,39.99,40.06,39.96,39.96,62500.0
2010-01-21 11:10:00,39.96,39.96,39.68,39.73,48200.0,39.96,39.96,39.68,39.73,48200.0
2010-01-21 11:20:00,39.74,39.9,39.72,39.88,46900.0,39.74,39.9,39.72,39.88,46900.0
2010-01-21 11:30:00,39.83,39.98,39.79,39.95,37900.0,39.83,39.98,39.79,39.95,37900.0
2010-01-21 11:40:00,39.96,39.99,39.71,39.77,45800.0,39.96,39.99,39.71,39.77,45800.0
2010-01-21 11:50:00,39.78,39.97,39.71,39.72,46100.0,39.78,39.97,39.71,39.72,46100.0
2010-01-21 12:00:00,39.72,39.82,39.67,39.68,61800.0,39.72,39.82,39.67,39.68,61800.0
2010-01-21 12:10:00,39.69,39.76,39.67,39.68,29800.0,39.69,39.76,39.67,39.68,29800.0
2010-01-21 12:20:00,39.69,39.69,39.59,39.6,18200.0,39.69,39.69,39.59,39.6,18200.0
2010-01-21 12:30:00,39.6,39.66,39.55,39.64,21800.0,39.6,39.66,39.55,39.64,21800.0
2010-01-21 12:40:00,39.63,39.67,39.54,39.55,23600.0,39.63,39.67,39.54,39.55,23600.0
2010-01-21 12:50:00,39.56,39.74,39.54,39.64,29600.0,39.56,39.74,39.54,39.64,29600.0
2010-01-21 13:00:00,39.64,39.72,39.58,39.68,15900.0,39.64,39.72,39.58,39.68,15900.0
2010-01-21 13:10:00,39.69,39.72,39.6,39.6,23000.0,39.69,39.72,39.6,39.6,23000.0
2010-01-21 13:20:00,39.6,39.75,39.6,39.74,16100.0,39.6,39.75,39.6,39.74,16100.0
2010-01-21 13:30:00,39.75,39.9,39.75,39.89,18700.0,39.75,39.9,39.75,39.89,18700.0
2010-01-21 13:40:00,39.89,39.9,39.82,39.86,21100.0,39.89,39.9,39.82,39.86,21100.0
2010-01-21 13:50:00,39.86,39.87,39.78,39.87,15600.0,39.86,39.87,39.78,39.87,15600.0
2010-01-21 14:00:00,39.88,39.91,39.74,39.79,25400.0,39.88,39.91,39.74,39.79,25400.0
2010-01-21 14:10:00,39.78,39.83,39.76,39.81,13800.0,39.78,39.83,39.76,39.81,13800.0
2010-01-21 14:20:00,39.82,39.97,39.81,39.94,49000.0,39.82,39.97,39.81,39.94,49000.0
2010-01-21 14:30:00,39.94,39.99,39.92,39.97,28800.0,39.94,39.99,39.92,39.97,28800.0
2010-01-21 14:40:00,39.98,39.98,39.93,39.94,13500.0,39.98,39.98,39.93,39.94,13500.0
2010-01-21 14:50:00,39.93,39.99,39.88,39.97,24100.0,39.93,39.99,39.88,39.97,24100.0
2010-01-21 15:00:00,39.97,39.99,39.88,39.91,36000.0,39.97,39.99,39.88,39.91,36000.0
2010-01-21 15:10:00,39.92,39.92,39.81,39.81,34300.0,39.92,39.92,39.81,39.81,34300.0
2010-01-21 15:20:00,39.81,39.83,39.79,39.81,53200.0,39.81,39.83,39.79,39.81,53200.0
2010-01-21 15:30:00,39.81,39.9,39.78,39.83,75800.0,39.81,39.9,39.78,39.83,75800.0
2010-01-21 15:40:00,39.84,39.9,39.81,39.85,81000.0,39.84,39.9,39.81,39.85,81000.0
2010-01-21 15:50:00,39.86,39.9,39.74,39.8,133800.0,39.86,39.9,39.74,39.8,133800.0
2010-01-22 09:30:00,39.88,40.46,39.88,40.38,81400.0,39.88,40.46,39.88,40.38,81400.0
2010-01-22 09:40:00,40.4,40.57,40.38,40.56,46400.0,40.4,40.57,40.38,40.56,46400.0
2010-01-22 09:50:00,40.57,40.73,40.51,40.67,61700.0,40.57,40.73,40.51,40.67,61700.0
2010-01-22 10:00:00,40.67,40.75,40.37,40.42,57000.0,40.67,40.75,40.37,40.42,57000.0
2010-01-22 10:10:00,40.38,40.52,40.15,40.25,30500.0,40.38,40.52,40.15,40.25,30500.0
2010-01-22 10:20:00,40.27,40.36,40.18,40.21,35800.0,40.27,40.36,40.18,40.21,35800.0
2010-01-22 10:30:00,40.2,40.25,40.05,40.12,32900.0,40.2,40.25,40.05,40.12,32900.0
2010-01-22 10:40:00,40.15,40.25,40.1,40.1,18900.0,40.15,40.25,40.1,40.1,18900.0
2010-01-22 10:50:00,40.1,40.17,40.1,40.15,13600.0,40.1,40.17,40.1,40.15,13600.0
2010-01-22 11:00:00,40.15,40.37,40.15,40.25,25400.0,40.15,40.37,40.15,40.25,25400.0
2010-01-22 11:10:00,40.19,40.37,40.17,40.25,13200.0,40.19,40.37,40.17,40.25,13200.0
2010-01-22 11:20:00,40.26,40.27,40.17,40.27,23800.0,40.26,40.27,40.17,40.27,23800.0
2010-01-22 11:30:00,40.27,40.44,40.19,40.42,19400.0,40.27,40.44,40.19,40.42,19400.0
2010-01-22 11:40:00,40.42,40.56,40.4,40.46,17900.0,40.42,40.56,40.4,40.46,17900.0
2010-01-22 11:50:00,40.45,40.46,40.32,40.4,9400.0,40.45,40.46,40.32,40.4,9400.0
2010-01-22 12:00:00,40.4,40.44,40.36,40.43,10200.0,40.4,40.44,40.36,40.43,10200.0
2010-01-22 12:10:00,40.46,40.54,40.44,40.52,16700.0,40.46,40.54,40.44,40.52,16700.0
2010-01-22 12:20:00,40.52,40.57,40.48,40.5,18100.0,40.52,40.57,40.48,40.5,18100.0
2010-01-22 12:30:00,40.49,40.57,40.49,40.57,12500.0,40.49,40.57,40.49,40.57,12500.0
2010-01-22 12:40:00,40.56,40.58,40.5,40.5,12500.0,40.56,40.58,40.5,40.5,12500.0
2010-01-22 12:50:00,40.5,40.62,40.5,40.55,20600.0,40.5,40.62,40.5,40.55,20600.0
2010-01-22 13:00:00,40.55,40.57,40.53,40.54,10900.0,40.55,40.57,40.53,40.54,10900.0
2010-01-22 13:10:00,40.55,40.59,40.5,40.55,10000.0,40.55,40.59,40.5,40.55,10000.0
2010-01-22 13:20:00,40.56,40.57,40.44,40.48,8500.0,40.56,40.57,40.44,40.48,8500.0
2010-01-22 13:30:00,40.48,40.59,40.48,40.51,14600.0,40.48,40.59,40.48,40.51,14600.0
2010-01-22 13:40:00,40.51,40.55,40.4,40.46,15200.0,40.51,40.55,40.4,40.46,15200.0
2010-01-22 13:50:00,40.48,40.55,40.48,40.52,8800.0,40.48,40.55,40.48,40.52,8800.0
2010-01-22 14:00:00,40.53,40.56,40.49,40.49,11100.0,40.53,40.56,40.49,40.49,11100.0
2010-01-22 14:10:00,40.48,40.51,40.46,40.48,28200.0,40.48,40.51,40.46,40.48,28200.0
2010-01-22 14:20:00,40.47,40.48,40.36,40.36,19500.0,40.47,40.48,40.36,40.36,19500.0
2010-01-22 14:30:00,40.38,40.46,40.31,40.34,19800.0,40.38,40.46,40.31,40.34,19800.0
2010-01-22 14:40:00,40.34,40.34,40.23,40.28,50200.0,40.34,40.34,40.23,40.28,50200.0
2010-01-22 14:50:00,40.28,40.35,40.17,40.21,58100.0,40.28,40.35,40.17,40.21,58100.0
2010-01-22 15:00:00,40.2,40.4,40.19,40.33,34400.0,40.2,40.4,40.19,40.33,34400.0
2010-01-22 15:10:00,40.33,40.33,40.09,40.19,62600.0,40.33,40.33,40.09,40.19,62600.0
2010-01-22 15:20:00,40.2,40.2,40.0,40.15,43100.0,40.2,40.2,40.0,40.15,43100.0
2010-01-22 15:30:00,40.16,40.26,40.11,40.17,32800.0,40.16,40.26,40.11,40.17,32800.0
2010-01-22 15:40:00,40.17,40.22,39.9,40.0,125200.0,40.17,40.22,39.9,40.0,125200.0
2010-01-22 15:50:00,40.0,40.14,39.97,40.14,121000.0,40.0,40.14,39.97,40.14,121000.0
2010-01-25 09:30:00,40.22,40.34,39.74,39.83,62600.0,40.22,40.34,39.74,39.83,62600.0
2010-01-25 09:40:00,39.8,39.95,39.7,39.75,29600.0,39.8,39.95,39.7,39.75,29600.0
2010-01-25 09:50:00,39.74,39.85,39.57,39.83,45300.0,39.74,39.85,39.57,39.83,45300.0
2010-01-25 10:00:00,39.82,40.02,39.67,39.73,50900.0,39.82,40.02,39.67,39.73,50900.0
2010-01-25 10:10:00,39.74,39.93,39.7,39.89,18400.0,39.74,39.93,39.7,39.89,18400.0
2010-01-25 10:20:00,39.9,39.92,39.74,39.82,20000.0,39.9,39.92,39.74,39.82,20000.0
2010-01-25 10:30:00,39.8,39.82,39.73,39.79,26200.0,39.8,39.82,39.73,39.79,26200.0
2010-01-25 10:40:00,39.81,39.81,39.6,39.68,22700.0,39.81,39.81,39.6,39.68,22700.0
2010-01-25 10:50:00,39.67,39.67,39.52,39.55,17900.0,39.67,39.67,39.52,39.55,17900.0
2010-01-25 11:00:00,39.55,39.71,39.55,39.69,31600.0,39.55,39.71,39.55,39.69,31600.0
2010-01-25 11:10:00,39.65,39.7,39.56,39.67,104800.0,39.65,39.7,39.56,39.67,104800.0
2010-01-25 11:20:00,39.68,39.75,39.55,39.55,52600.0,39.68,39.75,39.55,39.55,52600.0
2010-01-25 11:30:00,39.52,39.71,39.52,39.71,8900.0,39.52,39.71,39.52,39.71,8900.0
2010-01-25 11:40:00,39.7,39.7,39.53,39.6,13500.0,39.7,39.7,39.53,39.6,13500.0
2010-01-25 11:50:00,39.6,39.67,39.58,39.6,14100.0,39.6,39.67,39.58,39.6,14100.0
2010-01-25 12:00:00,39.61,39.69,39.56,39.58,25800.0,39.61,39.69,39.56,39.58,25800.0
2010-01-25 12:10:00,39.57,39.6,39.53,39.55,6000.0,39.57,39.6,39.53,39.55,6000.0
2010-01-25 12:20:00,39.56,39.59,39.52,39.52,18800.0,39.56,39.59,39.52,39.52,18800.0
2010-01-25 12:30:00,39.52,39.64,39.52,39.61,6800.0,39.52,39.64,39.52,39.61,6800.0
2010-01-25 12:40:00,39.6,39.72,39.59,39.71,18100.0,39.6,39.72,39.59,39.71,18100.0
2010-01-25 12:50:00,39.7,39.73,39.67,39.69,8000.0,39.7,39.73,39.67,39.69,8000.0
2010-01-25 13:00:00,39.68,39.72,39.63,39.63,4900.0,39.68,39.72,39.63,39.63,4900.0
2010-01-25 13:10:00,39.63,39.63,39.59,39.62,14100.0,39.63,39.63,39.59,39.62,14100.0
2010-01-25 13:20:00,39.62,39.7,39.61,39.65,7100.0,39.62,39.7,39.61,39.65,7100.0
2010-01-25 13:30:00,39.65,39.67,39.6,39.63,13800.0,39.65,39.67,39.6,39.63,13800.0
2010-01-25 13:40:00,39.64,39.67,39.6,39.61,11900.0,39.64,39.67,39.6,39.61,11900.0
2010-01-25 13:50:00,39.62,39.64,39.58,39.59,20400.0,39.62,39.64,39.58,39.59,20400.0
2010-01-25 14:00:00,39.59,39.72,39.59,39.72,13100.0,39.59,39.72,39.59,39.72,13100.0
2010-01-25 14:10:00,39.72,39.72,39.66,39.72,14000.0,39.72,39.72,39.66,39.72,14000.0
2010-01-25 14:20:00,39.72,39.72,39.63,39.67,11000.0,39.72,39.72,39.63,39.67,11000.0
2010-01-25 14:30:00,39.66,39.68,39.58,39.58,13300.0,39.66,39.68,39.58,39.58,13300.0
2010-01-25 14:40:00,39.59,39.64,39.58,39.62,12200.0,39.59,39.64,39.58,39.62,12200.0
2010-01-25 14:50:00,39.62,39.63,39.58,39.6,16900.0,39.62,39.63,39.58,39.6,16900.0
2010-01-25 15:00:00,39.6,39.63,39.6,39.6,24400.0,39.6,39.63,39.6,39.6,24400.0
2010-01-25 15:10:00,39.6,39.61,39.6,39.6,20100.0,39.6,39.61,39.6,39.6,20100.0
2010-01-25 15:20:00,39.61,39.65,39.56,39.57,39300.0,39.61,39.65,39.56,39.57,39300.0
2010-01-25 15:30:00,39.57,39.61,39.5,39.5,45200.0,39.57,39.61,39.5,39.5,45200.0
2010-01-25 15:40:00,39.51,39.54,39.41,39.45,73600.0,39.51,39.54,39.41,39.45,73600.0
2010-01-25 15:50:00,39.47,39.53,39.46,39.52,87000.0,39.47,39.53,39.46,39.52,87000.0
2010-01-26 09:30:00,39.5,39.55,39.32,39.36,64300.0,39.5,39.55,39.32,39.36,64300.0
2010-01-26 09:40:00,39.37,39.37,39.25,39.26,48800.0,39.37,39.37,39.25,39.26,48800.0
2010-01-26 09:50:00,39.27,39.27,39.13,39.22,33900.0,39.27,39.27,39.13,39.22,33900.0
2010-01-26 10:00:00,39.24,39.32,39.13,39.31,58300.0,39.24,39.32,39.13,39.31,58300.0
2010-01-26 10:10:00,39.31,39.59,39.29,39.56,84600.0,39.31,39.59,39.29,39.56,84600.0
2010-01-26 10:20:00,39.56,39.75,39.55,39.74,50600.0,39.56,39.75,39.55,39.74,50600.0
2010-01-26 10:30:00,39.74,39.75,39.6,39.63,27400.0,39.74,39.75,39.6,39.63,27400.0
2010-01-26 10:40:00,39.63,39.67,39.6,39.61,16000.0,39.63,39.67,39.6,39.61,16000.0
2010-01-26 10:50:00,39.62,39.63,39.5,39.52,15700.0,39.62,39.63,39.5,39.52,15700.0
2010-01-26 11:00:00,39.52,39.52,39.48,39.51,12500.0,39.52,39.52,39.48,39.51,12500.0
2010-01-26 11:10:00,39.5,39.5,39.42,39.42,28700.0,39.5,39.5,39.42,39.42,28700.0
2010-01-26 11:20:00,39.43,39.45,39.4,39.41,46600.0,39.43,39.45,39.4,39.41,46600.0
2010-01-26 11:30:00,39.4,39.41,39.35,39.36,17800.0,39.4,39.41,39.35,39.36,17800.0
2010-01-26 11:40:00,39.36,39.38,39.33,39.36,16800.0,39.36,39.38,39.33,39.36,16800.0
2010-01-26 11:50:00,39.35,39.36,39.28,39.28,14900.0,39.35,39.36,39.28,39.28,14900.0
2010-01-26 12:00:00,39.29,39.31,39.23,39.26,28000.0,39.29,39.31,39.23,39.26,28000.0
2010-01-26 12:10:00,39.26,39.35,39.25,39.35,31000.0,39.26,39.35,39.25,39.35,31000.0
2010-01-26 12:20:00,39.35,39.41,39.32,39.4,38900.0,39.35,39.41,39.32,39.4,38900.0
2010-01-26 12:30:00,39.4,39.41,39.32,39.33,22700.0,39.4,39.41,39.32,39.33,22700.0
2010-01-26 12:40:00,39.33,39.38,39.31,39.34,8800.0,39.33,39.38,39.31,39.34,8800.0
2010-01-26 12:50:00,39.34,39.38,39.31,39.38,7700.0,39.34,39.38,39.31,39.38,7700.0
2010-01-26 13:00:00,39.38,39.42,39.37,39.4,41300.0,39.38,39.42,39.37,39.4,41300.0
2010-01-26 13:10:00,39.4,39.42,39.37,39.4,11100.0,39.4,39.42,39.37,39.4,11100.0
2010-01-26 13:20:00,39.41,39.42,39.33,39.33,23100.0,39.41,39.42,39.33,39.33,23100.0
2010-01-26 13:30:00,39.33,39.41,39.33,39.41,8700.0,39.33,39.41,39.33,39.41,8700.0
2010-01-26 13:40:00,39.4,39.43,39.4,39.4,10100.0,39.4,39.43,39.4,39.4,10100.0
2010-01-26 13:50:00,39.4,39.43,39.39,39.42,17600.0,39.4,39.43,39.39,39.42,17600.0
2010-01-26 14:00:00,39.43,39.43,39.34,39.37,28500.0,39.43,39.43,39.34,39.37,28500.0
2010-01-26 14:10:00,39.36,39.38,39.31,39.33,18800.0,39.36,39.38,39.31,39.33,18800.0
2010-01-26 14:20:00,39.34,39.35,39.26,39.26,14200.0,39.34,39.35,39.26,39.26,14200.0
2010-01-26 14:30:00,39.27,39.34,39.24,39.26,18800.0,39.27,39.34,39.24,39.26,18800.0
2010-01-26 14:40:00,39.27,39.3,39.25,39.29,14000.0,39.27,39.3,39.25,39.29,14000.0
2010-01-26 14:50:00,39.29,39.32,39.27,39.27,15300.0,39.29,39.32,39.27,39.27,15300.0
2010-01-26 15:00:00,39.27,39.34,39.27,39.33,18100.0,39.27,39.34,39.27,39.33,18100.0
2010-01-26 15:10:00,39.32,39.33,39.22,39.24,31800.0,39.32,39.33,39.22,39.24,31800.0
2010-01-26 15:20:00,39.24,39.26,39.12,39.16,58600.0,39.24,39.26,39.12,39.16,58600.0
2010-01-26 15:30:00,39.15,39.19,39.08,39.12,46000.0,39.15,39.19,39.08,39.12,46000.0
2010-01-26 15:40:00,39.12,39.12,39.0,39.07,97900.0,39.12,39.12,39.0,39.07,97900.0
2010-01-26 15:50:00,39.07,39.08,38.95,39.02,135400.0,39.07,39.08,38.95,39.02,135400.0
2010-01-27 09:30:00,38.81,39.0,38.68,38.99,56900.0,38.81,39.0,38.68,38.99,56900.0
2010-01-27 09:40:00,38.99,39.08,38.91,38.91,23300.0,38.99,39.08,38.91,38.91,23300.0
2010-01-27 09:50:00,38.95,39.16,38.95,39.13,14100.0,38.95,39.16,38.95,39.13,14100.0
2010-01-27 10:00:00,39.13,39.2,39.13,39.13,36500.0,39.13,39.2,39.13,39.13,36500.0
2010-01-27 10:10:00,39.15,39.17,39.0,39.06,27700.0,39.15,39.17,39.0,39.06,27700.0
2010-01-27 10:20:00,39.07,39.31,39.06,39.29,32100.0,39.07,39.31,39.06,39.29,32100.0
2010-01-27 10:30:00,39.3,39.34,39.17,39.23,51900.0,39.3,39.34,39.17,39.23,51900.0
2010-01-27 10:40:00,39.23,39.24,39.15,39.19,51600.0,39.23,39.24,39.15,39.19,51600.0
2010-01-27 10:50:00,39.18,39.25,39.13,39.14,91200.0,39.18,39.25,39.13,39.14,91200.0
2010-01-27 11:00:00,39.15,39.17,39.09,39.1,55200.0,39.15,39.17,39.09,39.1,55200.0
2010-01-27 11:10:00,39.1,39.13,39.04,39.13,20500.0,39.1,39.13,39.04,39.13,20500.0
2010-01-27 11:20:00,39.13,39.13,38.94,39.02,54100.0,39.13,39.13,38.94,39.02,54100.0
2010-01-27 11:30:00,39.0,39.13,38.95,39.13,39700.0,39.0,39.13,38.95,39.13,39700.0
2010-01-27 11:40:00,39.12,39.15,39.06,39.08,31500.0,39.12,39.15,39.06,39.08,31500.0
2010-01-27 11:50:00,39.08,39.16,39.08,39.1,32600.0,39.08,39.16,39.08,39.1,32600.0
2010-01-27 12:00:00,39.09,39.1,39.08,39.09,26500.0,39.09,39.1,39.08,39.09,26500.0
2010-01-27 12:10:00,39.1,39.1,38.93,38.97,38900.0,39.1,39.1,38.93,38.97,38900.0
2010-01-27 12:20:00,38.97,38.97,38.92,38.96,19200.0,38.97,38.97,38.92,38.96,19200.0
2010-01-27 12:30:00,38.97,39.01,38.93,38.94,17900.0,38.97,39.01,38.93,38.94,17900.0
2010-01-27 12:40:00,38.94,38.97,38.93,38.95,20800.0,38.94,38.97,38.93,38.95,20800.0
2010-01-27 12:50:00,38.96,39.02,38.93,38.98,27700.0,38.96,39.02,38.93,38.98,27700.0
2010-01-27 13:00:00,38.99,39.01,38.9,38.96,29400.0,38.99,39.01,38.9,38.96,29400.0
2010-01-27 13:10:00,38.97,39.0,38.88,38.89,28500.0,38.97,39.0,38.88,38.89,28500.0
2010-01-27 13:20:00,38.89,38.93,38.86,38.9,22000.0,38.89,38.93,38.86,38.9,22000.0
2010-01-27 13:30:00,38.91,39.0,38.9,38.99,31600.0,38.91,39.0,38.9,38.99,31600.0
2010-01-27 13:40:00,38.99,39.02,38.96,38.97,58700.0,38.99,39.02,38.96,38.97,58700.0
2010-01-27 13:50:00,38.96,39.0,38.94,39.0,17800.0,38.96,39.0,38.94,39.0,17800.0
2010-01-27 14:00:00,39.0,39.0,38.98,39.0,20500.0,39.0,39.0,38.98,39.0,20500.0
2010-01-27 14:10:00,39.0,39.07,38.82,38.85,70800.0,39.0,39.07,38.82,38.85,70800.0
2010-01-27 14:20:00,38.84,38.93,38.63,38.78,54400.0,38.84,38.93,38.63,38.78,54400.0
2010-01-27 14:30:00,38.77,38.92,38.71,38.87,36700.0,38.77,38.92,38.71,38.87,36700.0
2010-01-27 14:40:00,38.88,39.01,38.88,39.0,68700.0,38.88,39.01,38.88,39.0,68700.0
2010-01-27 14:50:00,39.0,39.01,38.88,38.94,40500.0,39.0,39.01,38.88,38.94,40500.0
2010-01-27 15:00:00,38.96,39.0,38.88,38.95,42500.0,38.96,39.0,38.88,38.95,42500.0
2010-01-27 15:10:00,38.94,38.94,38.83,38.89,32900.0,38.94,38.94,38.83,38.89,32900.0
2010-01-27 15:20:00,38.89,38.95,38.87,38.89,77400.0,38.89,38.95,38.87,38.89,77400.0
2010-01-27 15:30:00,38.89,39.02,38.89,38.98,72700.0,38.89,39.02,38.89,38.98,72700.0
2010-01-27 15:40:00,38.97,39.0,38.92,38.96,52100.0,38.97,39.0,38.92,38.96,52100.0
2010-01-27 15:50:00,38.96,39.03,38.9,38.98,227000.0,38.96,39.03,38.9,38.98,227000.0
2010-01-28 09:30:00,39.01,39.18,38.79,39.07,59000.0,39.01,39.18,38.79,39.07,59000.0
2010-01-28 09:40:00,39.07,39.37,39.02,39.16,35100.0,39.07,39.37,39.02,39.16,35100.0
2010-01-28 09:50:00,39.15,39.22,38.97,39.19,26600.0,39.15,39.22,38.97,39.19,26600.0
2010-01-28 10:00:00,39.15,39.15,38.87,38.87,23900.0,39.15,39.15,38.87,38.87,23900.0
2010-01-28 10:10:00,38.84,38.91,38.79,38.84,26100.0,38.84,38.91,38.79,38.84,26100.0
2010-01-28 10:20:00,38.79,38.8,38.46,38.51,40100.0,38.79,38.8,38.46,38.51,40100.0
2010-01-28 10:30:00,38.55,38.61,38.44,38.49,30000.0,38.55,38.61,38.44,38.49,30000.0
2010-01-28 10:40:00,38.52,38.54,38.2,38.22,35000.0,38.52,38.54,38.2,38.22,35000.0
2010-01-28 10:50:00,38.21,38.43,38.21,38.39,32700.0,38.21,38.43,38.21,38.39,32700.0
2010-01-28 11:00:00,38.38,38.38,38.21,38.31,19700.0,38.38,38.38,38.21,38.31,19700.0
2010-01-28 11:10:00,38.31,38.5,38.25,38.29,21900.0,38.31,38.5,38.25,38.29,21900.0
2010-01-28 11:20:00,38.31,38.51,38.31,38.41,19400.0,38.31,38.51,38.31,38.41,19400.0
2010-01-28 11:30:00,38.37,38.49,38.33,38.49,95800.0,38.37,38.49,38.33,38.49,95800.0
2010-01-28 11:40:00,38.5,38.6,38.46,38.49,26400.0,38.5,38.6,38.46,38.49,26400.0
2010-01-28 11:50:00,38.49,38.59,38.48,38.53,30000.0,38.49,38.59,38.48,38.53,30000.0
2010-01-28 12:00:00,38.53,38.61,38.48,38.59,17700.0,38.53,38.61,38.48,38.59,17700.0
2010-01-28 12:10:00,38.59,38.61,38.53,38.55,9800.0,38.59,38.61,38.53,38.55,9800.0
2010-01-28 12:20:00,38.57,38.61,38.54,38.61,23400.0,38.57,38.61,38.54,38.61,23400.0
2010-01-28 12:30:00,38.62,38.65,38.59,38.64,10400.0,38.62,38.65,38.59,38.64,10400.0
2010-01-28 12:40:00,38.65,38.67,38.55,38.6,22700.0,38.65,38.67,38.55,38.6,22700.0
2010-01-28 12:50:00,38.61,38.69,38.59,38.67,29100.0,38.61,38.69,38.59,38.67,29100.0
2010-01-28 13:00:00,38.65,38.66,38.58,38.58,35400.0,38.65,38.66,38.58,38.58,35400.0
2010-01-28 13:10:00,38.58,38.58,38.5,38.56,8800.0,38.58,38.58,38.5,38.56,8800.0
2010-01-28 13:20:00,38.57,38.65,38.56,38.61,20500.0,38.57,38.65,38.56,38.61,20500.0
2010-01-28 13:30:00,38.61,38.68,38.57,38.65,12000.0,38.61,38.68,38.57,38.65,12000.0
2010-01-28 13:40:00,38.66,38.76,38.65,38.68,9300.0,38.66,38.76,38.65,38.68,9300.0
2010-01-28 13:50:00,38.67,38.67,38.57,38.62,34300.0,38.67,38.67,38.57,38.62,34300.0
2010-01-28 14:00:00,38.6,38.65,38.5,38.55,13900.0,38.6,38.65,38.5,38.55,13900.0
2010-01-28 14:10:00,38.53,38.55,38.45,38.52,32400.0,38.53,38.55,38.45,38.52,32400.0
2010-01-28 14:20:00,38.52,38.6,38.52,38.55,10400.0,38.52,38.6,38.52,38.55,10400.0
2010-01-28 14:30:00,38.54,38.62,38.51,38.55,49900.0,38.54,38.62,38.51,38.55,49900.0
2010-01-28 14:40:00,38.54,38.6,38.49,38.58,23500.0,38.54,38.6,38.49,38.58,23500.0
2010-01-28 14:50:00,38.59,38.67,38.56,38.6,108400.0,38.59,38.67,38.56,38.6,108400.0
2010-01-28 15:00:00,38.6,38.7,38.59,38.67,38900.0,38.6,38.7,38.59,38.67,38900.0
2010-01-28 15:10:00,38.68,38.81,38.67,38.8,50400.0,38.68,38.81,38.67,38.8,50400.0
2010-01-28 15:20:00,38.8,38.87,38.71,38.73,38400.0,38.8,38.87,38.71,38.73,38400.0
2010-01-28 15:30:00,38.74,38.81,38.68,38.81,30400.0,38.74,38.81,38.68,38.81,30400.0
2010-01-28 15:40:00,38.81,38.85,38.65,38.69,81000.0,38.81,38.85,38.65,38.69,81000.0
2010-01-28 15:50:00,38.7,38.77,38.62,38.69,127400.0,38.7,38.77,38.62,38.69,127400.0
2010-01-29 09:30:00,38.75,38.84,38.36,38.71,38300.0,38.75,38.84,38.36,38.71,38300.0
2010-01-29 09:40:00,38.69,38.93,38.65,38.65,13900.0,38.69,38.93,38.65,38.65,13900.0
2010-01-29 09:50:00,38.63,38.99,38.6,38.99,15500.0,38.63,38.99,38.6,38.99,15500.0
2010-01-29 10:00:00,38.96,39.05,38.78,38.78,17800.0,38.96,39.05,38.78,38.78,17800.0
2010-01-29 10:10:00,38.83,39.08,38.77,39.07,21400.0,38.83,39.08,38.77,39.07,21400.0
2010-01-29 10:20:00,39.04,39.17,39.01,39.03,21200.0,39.04,39.17,39.01,39.03,21200.0
2010-01-29 10:30:00,39.03,39.13,38.93,38.97,24900.0,39.03,39.13,38.93,38.97,24900.0
2010-01-29 10:40:00,38.97,39.02,38.89,38.99,22000.0,38.97,39.02,38.89,38.99,22000.0
2010-01-29 10:50:00,38.98,39.06,38.9,38.99,30100.0,38.98,39.06,38.9,38.99,30100.0
2010-01-29 11:00:00,38.99,39.07,38.89,38.96,40600.0,38.99,39.07,38.89,38.96,40600.0
2010-01-29 11:10:00,38.95,39.03,38.84,38.93,23000.0,38.95,39.03,38.84,38.93,23000.0
2010-01-29 11:20:00,38.92,38.92,38.64,38.83,19500.0,38.92,38.92,38.64,38.83,19500.0
2010-01-29 11:30:00,38.84,38.92,38.79,38.84,21600.0,38.84,38.92,38.79,38.84,21600.0
2010-01-29 11:40:00,38.82,38.83,38.7,38.72,9000.0,38.82,38.83,38.7,38.72,9000.0
2010-01-29 11:50:00,38.73,38.83,38.66,38.66,4500.0,38.73,38.83,38.66,38.66,4500.0
2010-01-29 12:00:00,38.65,38.68,38.52,38.61,11300.0,38.65,38.68,38.52,38.61,11300.0
2010-01-29 12:10:00,38.6,38.79,38.6,38.79,16800.0,38.6,38.79,38.6,38.79,16800.0
2010-01-29 12:20:00,38.79,38.79,38.62,38.69,13900.0,38.79,38.79,38.62,38.69,13900.0
2010-01-29 12:30:00,38.67,38.67,38.54,38.58,27700.0,38.67,38.67,38.54,38.58,27700.0
2010-01-29 12:40:00,38.58,38.59,38.51,38.56,28500.0,38.58,38.59,38.51,38.56,28500.0
2010-01-29 12:50:00,38.57,38.71,38.55,38.63,11500.0,38.57,38.71,38.55,38.63,11500.0
2010-01-29 13:00:00,38.65,38.75,38.6,38.69,38000.0,38.65,38.75,38.6,38.69,38000.0
2010-01-29 13:10:00,38.69,38.8,38.68,38.77,13100.0,38.69,38.8,38.68,38.77,13100.0
2010-01-29 13:20:00,38.77,38.82,38.76,38.8,8700.0,38.77,38.82,38.76,38.8,8700.0
2010-01-29 13:30:00,38.79,38.85,38.75,38.8,13200.0,38.79,38.85,38.75,38.8,13200.0
2010-01-29 13:40:00,38.8,38.81,38.66,38.71,26200.0,38.8,38.81,38.66,38.71,26200.0
2010-01-29 13:50:00,38.72,38.89,38.72,38.84,29900.0,38.72,38.89,38.72,38.84,29900.0
2010-01-29 14:00:00,38.84,38.89,38.71,38.76,18400.0,38.84,38.89,38.71,38.76,18400.0
2010-01-29 14:10:00,38.76,38.81,38.68,38.69,33600.0,38.76,38.81,38.68,38.69,33600.0
2010-01-29 14:20:00,38.69,38.76,38.61,38.71,23000.0,38.69,38.76,38.61,38.71,23000.0
2010-01-29 14:30:00,38.72,38.75,38.52,38.56,33500.0,38.72,38.75,38.52,38.56,33500.0
2010-01-29 14:40:00,38.56,38.57,38.41,38.44,54600.0,38.56,38.57,38.41,38.44,54600.0
2010-01-29 14:50:00,38.44,38.68,38.44,38.67,41600.0,38.44,38.68,38.44,38.67,41600.0
2010-01-29 15:00:00,38.66,38.7,38.57,38.65,32500.0,38.66,38.7,38.57,38.65,32500.0
2010-01-29 15:10:00,38.65,38.72,38.53,38.7,38100.0,38.65,38.72,38.53,38.7,38100.0
2010-01-29 15:20:00,38.71,38.72,38.54,38.62,39100.0,38.71,38.72,38.54,38.62,39100.0
2010-01-29 15:30:00,38.62,38.62,38.45,38.47,39600.0,38.62,38.62,38.45,38.47,39600.0
2010-01-29 15:40:00,38.48,38.63,38.46,38.53,68200.0,38.48,38.63,38.46,38.53,68200.0
2010-01-29 15:50:00,38.53,38.58,38.4,38.4,175800.0,38.53,38.58,38.4,38.4,175800.0
2010-02-01 09:30:00,39.93,39.93,39.22,39.29,113700.0,39.93,39.93,39.22,39.29,113700.0
2010-02-01 09:40:00,39.28,39.34,39.22,39.31,59100.0,39.28,39.34,39.22,39.31,59100.0
2010-02-01 09:50:00,39.31,39.55,39.28,39.52,83800.0,39.31,39.55,39.28,39.52,83800.0
2010-02-01 10:00:00,39.53,39.57,39.39,39.57,104700.0,39.53,39.57,39.39,39.57,104700.0
2010-02-01 10:10:00,39.57,39.63,39.48,39.56,63500.0,39.57,39.63,39.48,39.56,63500.0
2010-02-01 10:20:00,39.56,39.56,39.42,39.48,52800.0,39.56,39.56,39.42,39.48,52800.0
2010-02-01 10:30:00,39.49,39.52,39.4,39.41,31200.0,39.49,39.52,39.4,39.41,31200.0
2010-02-01 10:40:00,39.4,39.43,39.29,39.43,26900.0,39.4,39.43,39.29,39.43,26900.0
2010-02-01 10:50:00,39.42,39.51,39.39,39.39,33600.0,39.42,39.51,39.39,39.39,33600.0
2010-02-01 11:00:00,39.38,39.68,39.37,39.63,68300.0,39.38,39.68,39.37,39.63,68300.0
2010-02-01 11:10:00,39.63,39.7,39.57,39.59,52400.0,39.63,39.7,39.57,39.59,52400.0
2010-02-01 11:20:00,39.59,39.62,39.5,39.55,48200.0,39.59,39.62,39.5,39.55,48200.0
2010-02-01 11:30:00,39.53,39.56,39.43,39.45,47700.0,39.53,39.56,39.43,39.45,47700.0
2010-02-01 11:40:00,39.45,39.48,39.36,39.39,27100.0,39.45,39.48,39.36,39.39,27100.0
2010-02-01 11:50:00,39.39,39.4,39.29,39.29,16200.0,39.39,39.4,39.29,39.29,16200.0
2010-02-01 12:00:00,39.29,39.38,39.25,39.38,34100.0,39.29,39.38,39.25,39.38,34100.0
2010-02-01 12:10:00,39.37,39.37,39.3,39.34,14100.0,39.37,39.37,39.3,39.34,14100.0
2010-02-01 12:20:00,39.33,39.38,39.24,39.26,17900.0,39.33,39.38,39.24,39.26,17900.0
2010-02-01 12:30:00,39.26,39.36,39.26,39.32,21400.0,39.26,39.36,39.26,39.32,21400.0
2010-02-01 12:40:00,39.31,39.44,39.3,39.4,22200.0,39.31,39.44,39.3,39.4,22200.0
2010-02-01 12:50:00,39.4,39.46,39.38,39.42,39700.0,39.4,39.46,39.38,39.42,39700.0
2010-02-01 13:00:00,39.42,39.48,39.4,39.46,15900.0,39.42,39.48,39.4,39.46,15900.0
2010-02-01 13:10:00,39.47,39.47,39.38,39.39,31500.0,39.47,39.47,39.38,39.39,31500.0
2010-02-01 13:20:00,39.39,39.41,39.29,39.31,31000.0,39.39,39.41,39.29,39.31,31000.0
2010-02-01 13:30:00,39.3,39.34,39.29,39.3,32100.0,39.3,39.34,39.29,39.3,32100.0
2010-02-01 13:40:00,39.3,39.38,39.27,39.38,16500.0,39.3,39.38,39.27,39.38,16500.0
2010-02-01 13:50:00,39.38,39.42,39.32,39.32,29400.0,39.38,39.42,39.32,39.32,29400.0
2010-02-01 14:00:00,39.33,39.41,39.33,39.35,38600.0,39.33,39.41,39.33,39.35,38600.0
2010-02-01 14:10:00,39.34,39.34,39.23,39.26,67700.0,39.34,39.34,39.23,39.26,67700.0
2010-02-01 14:20:00,39.27,39.39,39.27,39.36,26800.0,39.27,39.39,39.27,39.36,26800.0
2010-02-01 14:30:00,39.38,39.38,39.28,39.31,38700.0,39.38,39.38,39.28,39.31,38700.0
2010-02-01 14:40:00,39.31,39.32,39.18,39.2,56100.0,39.31,39.32,39.18,39.2,56100.0
2010-02-01 14:50:00,39.2,39.25,39.18,39.19,122400.0,39.2,39.25,39.18,39.19,122400.0
2010-02-01 15:00:00,39.2,39.33,39.19,39.28,125400.0,39.2,39.33,39.19,39.28,125400.0
2010-02-01 15:10:00,39.29,39.4,39.28,39.35,51500.0,39.29,39.4,39.28,39.35,51500.0
2010-02-01 15:20:00,39.36,39.39,39.33,39.35,46200.0,39.36,39.39,39.33,39.35,46200.0
2010-02-01 15:30:00,39.35,39.37,39.23,39.29,120400.0,39.35,39.37,39.23,39.29,120400.0
2010-02-01 15:40:00,39.29,39.32,39.22,39.23,166200.0,39.29,39.32,39.22,39.23,166200.0
2010-02-01 15:50:00,39.24,39.34,39.21,39.34,303600.0,39.24,39.34,39.21,39.34,303600.0
2010-02-02 09:30:00,39.07,39.25,38.93,39.14,96100.0,39.07,39.25,38.93,39.14,96100.0
2010-02-02 09:40:00,39.13,39.23,38.98,39.23,29700.0,39.13,39.23,38.98,39.23,29700.0
2010-02-02 09:50:00,39.24,39.29,39.12,39.13,20500.0,39.24,39.29,39.12,39.13,20500.0
2010-02-02 10:00:00,39.11,39.3,39.05,39.22,30400.0,39.11,39.3,39.05,39.22,30400.0
2010-02-02 10:10:00,39.23,39.38,39.13,39.33,36100.0,39.23,39.38,39.13,39.33,36100.0
2010-02-02 10:20:00,39.32,39.63,39.32,39.52,37000.0,39.32,39.63,39.32,39.52,37000.0
2010-02-02 10:30:00,39.52,39.68,39.52,39.61,78900.0,39.52,39.68,39.52,39.61,78900.0
2010-02-02 10:40:00,39.61,39.63,39.57,39.6,49500.0,39.61,39.63,39.57,39.6,49500.0
2010-02-02 10:50:00,39.6,39.69,39.57,39.61,85800.0,39.6,39.69,39.57,39.61,85800.0
2010-02-02 11:00:00,39.63,39.66,39.5,39.66,36400.0,39.63,39.66,39.5,39.66,36400.0
2010-02-02 11:10:00,39.65,39.71,39.59,39.71,41400.0,39.65,39.71,39.59,39.71,41400.0
2010-02-02 11:20:00,39.71,39.71,39.59,39.66,56300.0,39.71,39.71,39.59,39.66,56300.0
2010-02-02 11:30:00,39.66,39.73,39.63,39.73,39800.0,39.66,39.73,39.63,39.73,39800.0
2010-02-02 11:40:00,39.73,39.83,39.73,39.82,45600.0,39.73,39.83,39.73,39.82,45600.0
2010-02-02 11:50:00,39.83,39.85,39.72,39.75,31200.0,39.83,39.85,39.72,39.75,31200.0
2010-02-02 12:00:00,39.78,39.8,39.68,39.8,30100.0,39.78,39.8,39.68,39.8,30100.0
2010-02-02 12:10:00,39.8,39.89,39.79,39.89,36900.0,39.8,39.89,39.79,39.89,36900.0
2010-02-02 12:20:00,39.89,39.92,39.83,39.85,51200.0,39.89,39.92,39.83,39.85,51200.0
2010-02-02 12:30:00,39.85,39.86,39.79,39.8,40600.0,39.85,39.86,39.79,39.8,40600.0
2010-02-02 12:40:00,39.8,39.81,39.74,39.75,35900.0,39.8,39.81,39.74,39.75,35900.0
2010-02-02 12:50:00,39.76,39.85,39.76,39.85,23800.0,39.76,39.85,39.76,39.85,23800.0
2010-02-02 13:00:00,39.85,39.89,39.82,39.87,18600.0,39.85,39.89,39.82,39.87,18600.0
2010-02-02 13:10:00,39.86,39.91,39.81,39.91,34700.0,39.86,39.91,39.81,39.91,34700.0
2010-02-02 13:20:00,39.92,40.08,39.92,40.06,57900.0,39.92,40.08,39.92,40.06,57900.0
2010-02-02 13:30:00,40.07,40.22,40.05,40.21,23200.0,40.07,40.22,40.05,40.21,23200.0
2010-02-02 13:40:00,40.23,40.24,40.09,40.19,38400.0,40.23,40.24,40.09,40.19,38400.0
2010-02-02 13:50:00,40.18,40.24,40.09,40.1,60100.0,40.18,40.24,40.09,40.1,60100.0
2010-02-02 14:00:00,40.12,40.14,40.04,40.1,47600.0,40.12,40.14,40.04,40.1,47600.0
2010-02-02 14:10:00,40.08,40.13,39.98,39.98,72300.0,40.08,40.13,39.98,39.98,72300.0
2010-02-02 14:20:00,39.98,40.15,39.98,40.14,40300.0,39.98,40.15,39.98,40.14,40300.0
2010-02-02 14:30:00,40.14,40.2,40.12,40.2,35400.0,40.14,40.2,40.12,40.2,35400.0
2010-02-02 14:40:00,40.2,40.22,40.07,40.07,51100.0,40.2,40.22,40.07,40.07,51100.0
2010-02-02 14:50:00,40.07,40.22,40.03,40.22,30700.0,40.07,40.22,40.03,40.22,30700.0
2010-02-02 15:00:00,40.22,40.22,40.1,40.12,29400.0,40.22,40.22,40.1,40.12,29400.0
2010-02-02 15:10:00,40.13,40.27,40.09,40.26,50400.0,40.13,40.27,40.09,40.26,50400.0
2010-02-02 15:20:00,40.25,40.33,40.24,40.3,46200.0,40.25,40.33,40.24,40.3,46200.0
2010-02-02 15:30:00,40.3,40.46,40.3,40.44,87500.0,40.3,40.46,40.3,40.44,87500.0
2010-02-02 15:40:00,40.43,40.49,40.32,40.35,144900.0,40.43,40.49,40.32,40.35,144900.0
2010-02-02 15:50:00,40.35,40.5,40.34,40.5,146200.0,40.35,40.5,40.34,40.5,146200.0
2010-02-03 09:30:00,40.36,40.42,40.03,40.15,74400.0,40.36,40.42,40.03,40.15,74400.0
2010-02-03 09:40:00,40.18,40.22,39.97,40.07,64100.0,40.18,40.22,39.97,40.07,64100.0
2010-02-03 09:50:00,40.05,40.06,39.83,39.92,39200.0,40.05,40.06,39.83,39.92,39200.0
2010-02-03 10:00:00,39.92,40.09,39.86,39.89,42700.0,39.92,40.09,39.86,39.89,42700.0
2010-02-03 10:10:00,39.89,39.95,39.8,39.87,36600.0,39.89,39.95,39.8,39.87,36600.0
2010-02-03 10:20:00,39.87,40.03,39.83,39.86,36400.0,39.87,40.03,39.83,39.86,36400.0
2010-02-03 10:30:00,39.8,39.8,39.6,39.69,30900.0,39.8,39.8,39.6,39.69,30900.0
2010-02-03 10:40:00,39.69,39.71,39.54,39.67,38200.0,39.69,39.71,39.54,39.67,38200.0
2010-02-03 10:50:00,39.67,39.78,39.62,39.74,27100.0,39.67,39.78,39.62,39.74,27100.0
2010-02-03 11:00:00,39.74,39.91,39.74,39.8,37300.0,39.74,39.91,39.74,39.8,37300.0
2010-02-03 11:10:00,39.79,39.79,39.7,39.74,25900.0,39.79,39.79,39.7,39.74,25900.0
2010-02-03 11:20:00,39.73,39.83,39.72,39.82,16600.0,39.73,39.83,39.72,39.82,16600.0
2010-02-03 11:30:00,39.8,39.8,39.69,39.7,22300.0,39.8,39.8,39.69,39.7,22300.0
2010-02-03 11:40:00,39.68,39.8,39.67,39.8,16800.0,39.68,39.8,39.67,39.8,16800.0
2010-02-03 11:50:00,39.79,39.84,39.67,39.67,19400.0,39.79,39.84,39.67,39.67,19400.0
2010-02-03 12:00:00,39.66,39.83,39.66,39.81,65300.0,39.66,39.83,39.66,39.81,65300.0
2010-02-03 12:10:00,39.82,39.86,39.71,39.81,14500.0,39.82,39.86,39.71,39.81,14500.0
2010-02-03 12:20:00,39.81,39.85,39.69,39.72,14200.0,39.81,39.85,39.69,39.72,14200.0
2010-02-03 12:30:00,39.71,39.72,39.63,39.64,14200.0,39.71,39.72,39.63,39.64,14200.0
2010-02-03 12:40:00,39.65,39.65,39.56,39.62,14400.0,39.65,39.65,39.56,39.62,14400.0
2010-02-03 12:50:00,39.62,39.72,39.6,39.67,15000.0,39.62,39.72,39.6,39.67,15000.0
2010-02-03 13:00:00,39.68,39.75,39.6,39.73,23700.0,39.68,39.75,39.6,39.73,23700.0
2010-02-03 13:10:00,39.73,39.73,39.64,39.69,9700.0,39.73,39.73,39.64,39.69,9700.0
2010-02-03 13:20:00,39.7,39.85,39.69,39.84,25300.0,39.7,39.85,39.69,39.84,25300.0
2010-02-03 13:30:00,39.85,39.94,39.82,39.93,14700.0,39.85,39.94,39.82,39.93,14700.0
2010-02-03 13:40:00,39.95,40.03,39.94,40.01,17100.0,39.95,40.03,39.94,40.01,17100.0
2010-02-03 13:50:00,40.01,40.07,39.99,40.06,30800.0,40.01,40.07,39.99,40.06,30800.0
2010-02-03 14:00:00,40.07,40.16,39.98,40.1,32600.0,40.07,40.16,39.98,40.1,32600.0
2010-02-03 14:10:00,40.1,40.18,40.05,40.16,22800.0,40.1,40.18,40.05,40.16,22800.0
2010-02-03 14:20:00,40.14,40.26,40.14,40.26,38800.0,40.14,40.26,40.14,40.26,38800.0
2010-02-03 14:30:00,40.26,40.26,40.18,40.26,32800.0,40.26,40.26,40.18,40.26,32800.0
2010-02-03 14:40:00,40.25,40.25,40.03,40.05,53600.0,40.25,40.25,40.03,40.05,53600.0
2010-02-03 14:50:00,40.04,40.09,40.0,40.02,34900.0,40.04,40.09,40.0,40.02,34900.0
2010-02-03 15:00:00,40.02,40.17,39.99,40.16,45700.0,40.02,40.17,39.99,40.16,45700.0
2010-02-03 15:10:00,40.15,40.25,40.13,40.22,44500.0,40.15,40.25,40.13,40.22,44500.0
2010-02-03 15:20:00,40.23,40.23,40.11,40.11,41600.0,40.23,40.23,40.11,40.11,41600.0
2010-02-03 15:30:00,40.12,40.26,40.08,40.24,37400.0,40.12,40.26,40.08,40.24,37400.0
2010-02-03 15:40:00,40.24,40.29,40.19,40.26,64300.0,40.24,40.29,40.19,40.26,64300.0
2010-02-03 15:50:00,40.25,40.29,40.17,40.23,116900.0,40.25,40.29,40.17,40.23,116900.0
2010-02-04 09:30:00,39.78,39.84,39.45,39.49,35100.0,39.78,39.84,39.45,39.49,35100.0
2010-02-04 09:40:00,39.5,39.51,39.26,39.29,34500.0,39.5,39.51,39.26,39.29,34500.0
2010-02-04 09:50:00,39.29,39.29,38.87,38.94,54400.0,39.29,39.29,38.87,38.94,54400.0
2010-02-04 10:00:00,38.93,38.93,38.64,38.8,66700.0,38.93,38.93,38.64,38.8,66700.0
2010-02-04 10:10:00,38.77,38.95,38.77,38.86,77400.0,38.77,38.95,38.77,38.86,77400.0
2010-02-04 10:20:00,38.86,38.88,38.6,38.77,41100.0,38.86,38.88,38.6,38.77,41100.0
2010-02-04 10:30:00,38.77,38.86,38.64,38.8,41000.0,38.77,38.86,38.64,38.8,41000.0
2010-02-04 10:40:00,38.81,38.95,38.75,38.85,26400.0,38.81,38.95,38.75,38.85,26400.0
2010-02-04 10:50:00,38.85,38.97,38.72,38.77,43800.0,38.85,38.97,38.72,38.77,43800.0
2010-02-04 11:00:00,38.75,38.81,38.69,38.75,41900.0,38.75,38.81,38.69,38.75,41900.0
2010-02-04 11:10:00,38.75,38.76,38.7,38.75,26500.0,38.75,38.76,38.7,38.75,26500.0
2010-02-04 11:20:00,38.75,38.76,38.61,38.73,37800.0,38.75,38.76,38.61,38.73,37800.0
2010-02-04 11:30:00,38.76,38.76,38.53,38.58,26100.0,38.76,38.76,38.53,38.58,26100.0
2010-02-04 11:40:00,38.57,38.7,38.5,38.62,28400.0,38.57,38.7,38.5,38.62,28400.0
2010-02-04 11:50:00,38.62,38.64,38.56,38.58,16200.0,38.62,38.64,38.56,38.58,16200.0
2010-02-04 12:00:00,38.56,38.65,38.56,38.63,10800.0,38.56,38.65,38.56,38.63,10800.0
2010-02-04 12:10:00,38.63,38.72,38.63,38.7,20200.0,38.63,38.72,38.63,38.7,20200.0
2010-02-04 12:20:00,38.69,38.74,38.65,38.65,19200.0,38.69,38.74,38.65,38.65,19200.0
2010-02-04 12:30:00,38.66,38.67,38.57,38.6,17800.0,38.66,38.67,38.57,38.6,17800.0
2010-02-04 12:40:00,38.59,38.59,38.5,38.51,46700.0,38.59,38.59,38.5,38.51,46700.0
2010-02-04 12:50:00,38.5,38.58,38.49,38.53,32900.0,38.5,38.58,38.49,38.53,32900.0
2010-02-04 13:00:00,38.53,38.61,38.53,38.58,19900.0,38.53,38.61,38.53,38.58,19900.0
2010-02-04 13:10:00,38.58,38.65,38.54,38.65,19500.0,38.58,38.65,38.54,38.65,19500.0
2010-02-04 13:20:00,38.65,38.65,38.46,38.49,36200.0,38.65,38.65,38.46,38.49,36200.0
2010-02-04 13:30:00,38.47,38.54,38.41,38.51,35800.0,38.47,38.54,38.41,38.51,35800.0
2010-02-04 13:40:00,38.5,38.66,38.5,38.66,75600.0,38.5,38.66,38.5,38.66,75600.0
2010-02-04 13:50:00,38.65,38.66,38.52,38.55,26500.0,38.65,38.66,38.52,38.55,26500.0
2010-02-04 14:00:00,38.55,38.6,38.53,38.56,33700.0,38.55,38.6,38.53,38.56,33700.0
2010-02-04 14:10:00,38.54,38.58,38.4,38.4,107800.0,38.54,38.58,38.4,38.4,107800.0
2010-02-04 14:20:00,38.4,38.48,38.39,38.45,54200.0,38.4,38.48,38.39,38.45,54200.0
2010-02-04 14:30:00,38.44,38.51,38.44,38.46,22100.0,38.44,38.51,38.44,38.46,22100.0
2010-02-04 14:40:00,38.45,38.53,38.42,38.51,39500.0,38.45,38.53,38.42,38.51,39500.0
2010-02-04 14:50:00,38.5,38.51,38.43,38.43,21400.0,38.5,38.51,38.43,38.43,21400.0
2010-02-04 15:00:00,38.44,38.47,38.44,38.44,47800.0,38.44,38.47,38.44,38.44,47800.0
2010-02-04 15:10:00,38.44,38.44,38.27,38.35,135300.0,38.44,38.44,38.27,38.35,135300.0
2010-02-04 15:20:00,38.34,38.37,38.28,38.28,83800.0,38.34,38.37,38.28,38.28,83800.0
2010-02-04 15:30:00,38.29,38.43,38.28,38.39,105600.0,38.29,38.43,38.28,38.39,105600.0
2010-02-04 15:40:00,38.39,38.61,38.37,38.6,208100.0,38.39,38.61,38.37,38.6,208100.0
2010-02-04 15:50:00,38.6,38.67,38.44,38.44,271800.0,38.6,38.67,38.44,38.44,271800.0
2010-02-05 09:30:00,38.5,38.68,38.09,38.41,112700.0,38.5,38.68,38.09,38.41,112700.0
2010-02-05 09:40:00,38.38,38.5,37.88,37.93,72600.0,38.38,38.5,37.88,37.93,72600.0
2010-02-05 09:50:00,37.93,38.03,37.72,37.76,68800.0,37.93,38.03,37.72,37.76,68800.0
2010-02-05 10:00:00,37.75,37.83,37.54,37.6,108000.0,37.75,37.83,37.54,37.6,108000.0
2010-02-05 10:10:00,37.6,37.6,37.41,37.46,82000.0,37.6,37.6,37.41,37.46,82000.0
2010-02-05 10:20:00,37.47,37.81,37.44,37.76,60600.0,37.47,37.81,37.44,37.76,60600.0
2010-02-05 10:30:00,37.76,37.96,37.61,37.62,46600.0,37.76,37.96,37.61,37.62,46600.0
2010-02-05 10:40:00,37.63,37.81,37.63,37.7,116600.0,37.63,37.81,37.63,37.7,116600.0
2010-02-05 10:50:00,37.7,37.78,37.57,37.62,51600.0,37.7,37.78,37.57,37.62,51600.0
2010-02-05 11:00:00,37.65,37.65,37.42,37.43,21800.0,37.65,37.65,37.42,37.43,21800.0
2010-02-05 11:10:00,37.44,37.75,37.42,37.75,43600.0,37.44,37.75,37.42,37.75,43600.0
2010-02-05 11:20:00,37.77,37.83,37.57,37.57,27200.0,37.77,37.83,37.57,37.57,27200.0
2010-02-05 11:30:00,37.57,37.67,37.43,37.47,22300.0,37.57,37.67,37.43,37.47,22300.0
2010-02-05 11:40:00,37.47,37.65,37.42,37.65,24000.0,37.47,37.65,37.42,37.65,24000.0
2010-02-05 11:50:00,37.64,37.74,37.45,37.74,58900.0,37.64,37.74,37.45,37.74,58900.0
2010-02-05 12:00:00,37.74,37.8,37.63,37.65,25700.0,37.74,37.8,37.63,37.65,25700.0
2010-02-05 12:10:00,37.63,37.63,37.51,37.55,15300.0,37.63,37.63,37.51,37.55,15300.0
2010-02-05 12:20:00,37.54,37.61,37.5,37.52,22200.0,37.54,37.61,37.5,37.52,22200.0
2010-02-05 12:30:00,37.52,37.52,37.45,37.47,15800.0,37.52,37.52,37.45,37.47,15800.0
2010-02-05 12:40:00,37.47,37.51,37.46,37.51,21900.0,37.47,37.51,37.46,37.51,21900.0
2010-02-05 12:50:00,37.5,37.52,37.44,37.46,18100.0,37.5,37.52,37.44,37.46,18100.0
2010-02-05 13:00:00,37.46,37.5,37.45,37.46,21800.0,37.46,37.5,37.45,37.46,21800.0
2010-02-05 13:10:00,37.46,37.47,37.36,37.42,47300.0,37.46,37.47,37.36,37.42,47300.0
2010-02-05 13:20:00,37.41,37.42,37.05,37.05,131400.0,37.41,37.42,37.05,37.05,131400.0
2010-02-05 13:30:00,37.06,37.1,36.56,36.56,149300.0,37.06,37.1,36.56,36.56,149300.0
2010-02-05 13:40:00,36.57,36.59,36.36,36.42,135500.0,36.57,36.59,36.36,36.42,135500.0
2010-02-05 13:50:00,36.4,36.45,36.15,36.19,130300.0,36.4,36.45,36.15,36.19,130300.0
2010-02-05 14:00:00,36.18,36.44,36.18,36.43,145200.0,36.18,36.44,36.18,36.43,145200.0
2010-02-05 14:10:00,36.44,36.57,36.34,36.57,127400.0,36.44,36.57,36.34,36.57,127400.0
2010-02-05 14:20:00,36.58,36.77,36.58,36.76,137400.0,36.58,36.77,36.58,36.76,137400.0
2010-02-05 14:30:00,36.76,37.03,36.76,36.97,99400.0,36.76,37.03,36.76,36.97,99400.0
2010-02-05 14:40:00,36.98,37.04,36.86,36.95,93700.0,36.98,37.04,36.86,36.95,93700.0
2010-02-05 14:50:00,36.96,37.02,36.9,36.97,51900.0,36.96,37.02,36.9,36.97,51900.0
2010-02-05 15:00:00,36.97,37.21,36.85,37.18,166600.0,36.97,37.21,36.85,37.18,166600.0
2010-02-05 15:10:00,37.2,37.55,37.16,37.55,137000.0,37.2,37.55,37.16,37.55,137000.0
2010-02-05 15:20:00,37.56,37.65,37.33,37.38,190400.0,37.56,37.65,37.33,37.38,190400.0
2010-02-05 15:30:00,37.41,37.53,37.36,37.46,186800.0,37.41,37.53,37.36,37.46,186800.0
2010-02-05 15:40:00,37.47,37.56,37.43,37.43,194300.0,37.47,37.56,37.43,37.43,194300.0
2010-02-05 15:50:00,37.43,37.68,37.43,37.6,221200.0,37.43,37.68,37.43,37.6,221200.0
2010-02-08 09:30:00,37.1,37.54,37.0,37.21,118300.0,37.1,37.54,37.0,37.21,118300.0
2010-02-08 09:40:00,37.2,37.38,37.08,37.27,79300.0,37.2,37.38,37.08,37.27,79300.0
2010-02-08 09:50:00,37.27,37.3,37.1,37.28,44000.0,37.27,37.3,37.1,37.28,44000.0
2010-02-08 10:00:00,37.28,37.3,37.22,37.23,46800.0,37.28,37.3,37.22,37.23,46800.0
2010-02-08 10:10:00,37.23,37.28,37.17,37.18,30300.0,37.23,37.28,37.17,37.18,30300.0
2010-02-08 10:20:00,37.17,37.24,37.09,37.21,34000.0,37.17,37.24,37.09,37.21,34000.0
2010-02-08 10:30:00,37.21,37.4,37.19,37.34,38200.0,37.21,37.4,37.19,37.34,38200.0
2010-02-08 10:40:00,37.34,37.37,37.19,37.24,25600.0,37.34,37.37,37.19,37.24,25600.0
2010-02-08 10:50:00,37.23,37.23,37.09,37.16,11900.0,37.23,37.23,37.09,37.16,11900.0
2010-02-08 11:00:00,37.17,37.17,37.06,37.15,24900.0,37.17,37.17,37.06,37.15,24900.0
2010-02-08 11:10:00,37.15,37.25,37.15,37.22,25000.0,37.15,37.25,37.15,37.22,25000.0
2010-02-08 11:20:00,37.22,37.29,37.19,37.19,20400.0,37.22,37.29,37.19,37.19,20400.0
2010-02-08 11:30:00,37.18,37.28,37.17,37.19,21600.0,37.18,37.28,37.17,37.19,21600.0
2010-02-08 11:40:00,37.18,37.29,37.16,37.27,27100.0,37.18,37.29,37.16,37.27,27100.0
2010-02-08 11:50:00,37.27,37.28,37.22,37.26,23400.0,37.27,37.28,37.22,37.26,23400.0
2010-02-08 12:00:00,37.26,37.34,37.23,37.34,18700.0,37.26,37.34,37.23,37.34,18700.0
2010-02-08 12:10:00,37.34,37.37,37.29,37.34,21400.0,37.34,37.37,37.29,37.34,21400.0
2010-02-08 12:20:00,37.34,37.37,37.29,37.37,17200.0,37.34,37.37,37.29,37.37,17200.0
2010-02-08 12:30:00,37.37,37.46,37.34,37.46,27000.0,37.37,37.46,37.34,37.46,27000.0
2010-02-08 12:40:00,37.46,37.48,37.42,37.44,25100.0,37.46,37.48,37.42,37.44,25100.0
2010-02-08 12:50:00,37.43,37.47,37.42,37.47,8800.0,37.43,37.47,37.42,37.47,8800.0
2010-02-08 13:00:00,37.47,37.49,37.43,37.47,34900.0,37.47,37.49,37.43,37.47,34900.0
2010-02-08 13:10:00,37.48,37.56,37.45,37.46,36500.0,37.48,37.56,37.45,37.46,36500.0
2010-02-08 13:20:00,37.46,37.56,37.46,37.55,16300.0,37.46,37.56,37.46,37.55,16300.0
2010-02-08 13:30:00,37.56,37.56,37.44,37.44,16200.0,37.56,37.56,37.44,37.44,16200.0
2010-02-08 13:40:00,37.45,37.47,37.33,37.4,35300.0,37.45,37.47,37.33,37.4,35300.0
2010-02-08 13:50:00,37.4,37.48,37.38,37.47,26100.0,37.4,37.48,37.38,37.47,26100.0
2010-02-08 14:00:00,37.47,37.59,37.47,37.57,31000.0,37.47,37.59,37.47,37.57,31000.0
2010-02-08 14:10:00,37.58,37.58,37.51,37.52,18400.0,37.58,37.58,37.51,37.52,18400.0
2010-02-08 14:20:00,37.51,37.58,37.46,37.57,19500.0,37.51,37.58,37.46,37.57,19500.0
2010-02-08 14:30:00,37.57,37.6,37.37,37.39,42100.0,37.57,37.6,37.37,37.39,42100.0
2010-02-08 14:40:00,37.39,37.47,37.38,37.4,15700.0,37.39,37.47,37.38,37.4,15700.0
2010-02-08 14:50:00,37.39,37.44,37.35,37.39,19800.0,37.39,37.44,37.35,37.39,19800.0
2010-02-08 15:00:00,37.38,37.39,37.29,37.32,32500.0,37.38,37.39,37.29,37.32,32500.0
2010-02-08 15:10:00,37.32,37.35,37.2,37.2,31500.0,37.32,37.35,37.2,37.2,31500.0
2010-02-08 15:20:00,37.2,37.36,37.18,37.33,74500.0,37.2,37.36,37.18,37.33,74500.0
2010-02-08 15:30:00,37.33,37.37,37.3,37.3,43500.0,37.33,37.37,37.3,37.3,43500.0
2010-02-08 15:40:00,37.3,37.43,37.29,37.36,126600.0,37.3,37.43,37.29,37.36,126600.0
2010-02-08 15:50:00,37.37,37.44,37.31,37.42,284400.0,37.37,37.44,37.31,37.42,284400.0
2010-02-09 09:30:00,37.74,38.0,37.59,37.68,27900.0,37.74,38.0,37.59,37.68,27900.0
2010-02-09 09:40:00,37.77,37.93,37.71,37.74,43300.0,37.77,37.93,37.71,37.74,43300.0
2010-02-09 09:50:00,37.74,38.05,37.74,37.91,47900.0,37.74,38.05,37.74,37.91,47900.0
2010-02-09 10:00:00,37.92,38.01,37.78,37.94,48300.0,37.92,38.01,37.78,37.94,48300.0
2010-02-09 10:10:00,37.92,38.1,37.88,38.01,32400.0,37.92,38.1,37.88,38.01,32400.0
2010-02-09 10:20:00,38.03,38.08,37.95,38.03,38500.0,38.03,38.08,37.95,38.03,38500.0
2010-02-09 10:30:00,38.03,38.05,37.85,37.89,32200.0,38.03,38.05,37.85,37.89,32200.0
2010-02-09 10:40:00,37.88,37.99,37.83,37.84,21800.0,37.88,37.99,37.83,37.84,21800.0
2010-02-09 10:50:00,37.86,37.88,37.67,37.67,29300.0,37.86,37.88,37.67,37.67,29300.0
2010-02-09 11:00:00,37.67,37.67,37.33,37.43,53200.0,37.67,37.67,37.33,37.43,53200.0
2010-02-09 11:10:00,37.37,37.48,37.35,37.44,53500.0,37.37,37.48,37.35,37.44,53500.0
2010-02-09 11:20:00,37.42,37.45,37.33,37.38,20100.0,37.42,37.45,37.33,37.38,20100.0
2010-02-09 11:30:00,37.39,37.79,37.37,37.76,31600.0,37.39,37.79,37.37,37.76,31600.0
2010-02-09 11:40:00,37.75,37.91,37.75,37.85,14000.0,37.75,37.91,37.75,37.85,14000.0
2010-02-09 11:50:00,37.86,38.0,37.8,37.84,22700.0,37.86,38.0,37.8,37.84,22700.0
2010-02-09 12:00:00,37.87,38.09,37.87,38.03,15700.0,37.87,38.09,37.87,38.03,15700.0
2010-02-09 12:10:00,38.04,38.34,38.04,38.32,25300.0,38.04,38.34,38.04,38.32,25300.0
2010-02-09 12:20:00,38.32,38.36,38.21,38.24,26300.0,38.32,38.36,38.21,38.24,26300.0
2010-02-09 12:30:00,38.25,38.31,38.21,38.25,17900.0,38.25,38.31,38.21,38.25,17900.0
2010-02-09 12:40:00,38.23,38.23,37.92,37.94,39500.0,38.23,38.23,37.92,37.94,39500.0
2010-02-09 12:50:00,37.91,37.99,37.89,37.9,16300.0,37.91,37.99,37.89,37.9,16300.0
2010-02-09 13:00:00,37.9,38.04,37.9,38.04,15200.0,37.9,38.04,37.9,38.04,15200.0
2010-02-09 13:10:00,38.05,38.08,37.92,37.95,17300.0,38.05,38.08,37.92,37.95,17300.0
2010-02-09 13:20:00,37.97,38.04,37.93,37.98,11700.0,37.97,38.04,37.93,37.98,11700.0
2010-02-09 13:30:00,37.97,38.03,37.92,37.99,21200.0,37.97,38.03,37.92,37.99,21200.0
2010-02-09 13:40:00,37.99,38.06,37.94,38.04,20100.0,37.99,38.06,37.94,38.04,20100.0
2010-02-09 13:50:00,38.04,38.05,37.98,38.0,15300.0,38.04,38.05,37.98,38.0,15300.0
2010-02-09 14:00:00,37.99,38.0,37.93,37.93,23200.0,37.99,38.0,37.93,37.93,23200.0
2010-02-09 14:10:00,37.92,37.99,37.88,37.92,18700.0,37.92,37.99,37.88,37.92,18700.0
2010-02-09 14:20:00,37.91,38.01,37.88,38.01,14900.0,37.91,38.01,37.88,38.01,14900.0
2010-02-09 14:30:00,38.03,38.13,38.0,38.0,16300.0,38.03,38.13,38.0,38.0,16300.0
2010-02-09 14:40:00,38.0,38.06,37.88,37.88,17800.0,38.0,38.06,37.88,37.88,17800.0
2010-02-09 14:50:00,37.89,37.91,37.78,37.83,28000.0,37.89,37.91,37.78,37.83,28000.0
2010-02-09 15:00:00,37.83,37.95,37.78,37.91,29000.0,37.83,37.95,37.78,37.91,29000.0
2010-02-09 15:10:00,37.91,38.01,37.9,37.97,23200.0,37.91,38.01,37.9,37.97,23200.0
2010-02-09 15:20:00,37.99,38.09,37.98,38.03,34600.0,37.99,38.09,37.98,38.03,34600.0
2010-02-09 15:30:00,38.05,38.05,37.94,37.99,32500.0,38.05,38.05,37.94,37.99,32500.0
2010-02-09 15:40:00,37.96,37.96,37.8,37.88,71200.0,37.96,37.96,37.8,37.88,71200.0
2010-02-09 15:50:00,37.9,37.94,37.77,37.9,85900.0,37.9,37.94,37.77,37.9,85900.0
2010-02-10 09:30:00,38.04,38.04,37.51,37.66,22400.0,38.04,38.04,37.51,37.66,22400.0
2010-02-10 09:40:00,37.7,37.73,37.59,37.66,13700.0,37.7,37.73,37.59,37.66,13700.0
2010-02-10 09:50:00,37.64,37.64,37.44,37.46,25600.0,37.64,37.64,37.44,37.46,25600.0
2010-02-10 10:00:00,37.47,37.56,37.22,37.24,40900.0,37.47,37.56,37.22,37.24,40900.0
2010-02-10 10:10:00,37.23,37.23,37.12,37.13,34100.0,37.23,37.23,37.12,37.13,34100.0
2010-02-10 10:20:00,37.13,37.28,37.12,37.27,21000.0,37.13,37.28,37.12,37.27,21000.0
2010-02-10 10:30:00,37.27,37.27,37.16,37.17,7400.0,37.27,37.27,37.16,37.17,7400.0
2010-02-10 10:40:00,37.17,37.18,37.12,37.15,15700.0,37.17,37.18,37.12,37.15,15700.0
2010-02-10 10:50:00,37.16,37.32,37.15,37.28,11300.0,37.16,37.32,37.15,37.28,11300.0
2010-02-10 11:00:00,37.31,37.31,37.15,37.21,11400.0,37.31,37.31,37.15,37.21,11400.0
2010-02-10 11:10:00,37.22,37.22,37.12,37.13,14300.0,37.22,37.22,37.12,37.13,14300.0
2010-02-10 11:20:00,37.12,37.19,37.11,37.16,24300.0,37.12,37.19,37.11,37.16,24300.0
2010-02-10 11:30:00,37.16,37.2,37.15,37.15,8300.0,37.16,37.2,37.15,37.15,8300.0
2010-02-10 11:40:00,37.15,37.17,37.13,37.16,10500.0,37.15,37.17,37.13,37.16,10500.0
2010-02-10 11:50:00,37.17,37.21,37.15,37.17,10100.0,37.17,37.21,37.15,37.17,10100.0
2010-02-10 12:00:00,37.16,37.27,37.16,37.22,11100.0,37.16,37.27,37.16,37.22,11100.0
2010-02-10 12:10:00,37.24,37.27,37.19,37.21,5500.0,37.24,37.27,37.19,37.21,5500.0
2010-02-10 12:20:00,37.21,37.39,37.21,37.33,12600.0,37.21,37.39,37.21,37.33,12600.0
2010-02-10 12:30:00,37.35,37.44,37.35,37.41,9900.0,37.35,37.44,37.35,37.41,9900.0
2010-02-10 12:40:00,37.41,37.48,37.41,37.44,5300.0,37.41,37.48,37.41,37.44,5300.0
2010-02-10 12:50:00,37.44,37.49,37.43,37.49,6500.0,37.44,37.49,37.43,37.49,6500.0
2010-02-10 13:00:00,37.46,37.53,37.46,37.49,11100.0,37.46,37.53,37.46,37.49,11100.0
2010-02-10 13:10:00,37.51,37.6,37.5,37.54,12700.0,37.51,37.6,37.5,37.54,12700.0
2010-02-10 13:20:00,37.52,37.68,37.5,37.67,9500.0,37.52,37.68,37.5,37.67,9500.0
2010-02-10 13:30:00,37.67,37.71,37.63,37.68,7300.0,37.67,37.71,37.63,37.68,7300.0
2010-02-10 13:40:00,37.69,37.76,37.64,37.67,10600.0,37.69,37.76,37.64,37.67,10600.0
2010-02-10 13:50:00,37.67,37.68,37.62,37.62,6400.0,37.67,37.68,37.62,37.62,6400.0
2010-02-10 14:00:00,37.64,37.68,37.62,37.64,8300.0,37.64,37.68,37.62,37.64,8300.0
2010-02-10 14:10:00,37.65,37.67,37.62,37.65,10500.0,37.65,37.67,37.62,37.65,10500.0
2010-02-10 14:20:00,37.63,37.69,37.59,37.65,15500.0,37.63,37.69,37.59,37.65,15500.0
2010-02-10 14:30:00,37.65,37.66,37.55,37.59,9200.0,37.65,37.66,37.55,37.59,9200.0
2010-02-10 14:40:00,37.59,37.59,37.48,37.53,15800.0,37.59,37.59,37.48,37.53,15800.0
2010-02-10 14:50:00,37.53,37.57,37.48,37.56,12300.0,37.53,37.57,37.48,37.56,12300.0
2010-02-10 15:00:00,37.55,37.62,37.52,37.52,13300.0,37.55,37.62,37.52,37.52,13300.0
2010-02-10 15:10:00,37.53,37.57,37.44,37.48,15300.0,37.53,37.57,37.44,37.48,15300.0
2010-02-10 15:20:00,37.47,37.5,37.44,37.49,11100.0,37.47,37.5,37.44,37.49,11100.0
2010-02-10 15:30:00,37.49,37.5,37.32,37.34,25100.0,37.49,37.5,37.32,37.34,25100.0
2010-02-10 15:40:00,37.33,37.45,37.32,37.44,34700.0,37.33,37.45,37.32,37.44,34700.0
2010-02-10 15:50:00,37.45,37.52,37.38,37.5,97600.0,37.45,37.52,37.38,37.5,97600.0
2010-02-11 09:30:00,37.57,38.4,37.57,38.29,100100.0,37.57,38.4,37.57,38.29,100100.0
2010-02-11 09:40:00,38.3,38.3,37.69,37.77,30300.0,38.3,38.3,37.69,37.77,30300.0
2010-02-11 09:50:00,37.79,37.9,37.48,37.76,46200.0,37.79,37.9,37.48,37.76,46200.0
2010-02-11 10:00:00,37.72,37.83,37.51,37.75,20400.0,37.72,37.83,37.51,37.75,20400.0
2010-02-11 10:10:00,37.75,38.01,37.75,37.85,26400.0,37.75,38.01,37.75,37.85,26400.0
2010-02-11 10:20:00,37.85,37.94,37.79,37.89,29500.0,37.85,37.94,37.79,37.89,29500.0
2010-02-11 10:30:00,37.88,37.89,37.77,37.88,25900.0,37.88,37.89,37.77,37.88,25900.0
2010-02-11 10:40:00,37.9,37.97,37.87,37.94,14800.0,37.9,37.97,37.87,37.94,14800.0
2010-02-11 10:50:00,37.94,38.0,37.89,37.98,24800.0,37.94,38.0,37.89,37.98,24800.0
2010-02-11 11:00:00,37.97,38.06,37.97,38.06,53500.0,37.97,38.06,37.97,38.06,53500.0
2010-02-11 11:10:00,38.06,38.16,38.04,38.05,22800.0,38.06,38.16,38.04,38.05,22800.0
2010-02-11 11:20:00,38.04,38.36,38.03,38.32,44100.0,38.04,38.36,38.03,38.32,44100.0
2010-02-11 11:30:00,38.34,38.5,38.33,38.43,22500.0,38.34,38.5,38.33,38.43,22500.0
2010-02-11 11:40:00,38.37,38.52,38.36,38.47,29300.0,38.37,38.52,38.36,38.47,29300.0
2010-02-11 11:50:00,38.47,38.6,38.47,38.6,17000.0,38.47,38.6,38.47,38.6,17000.0
2010-02-11 12:00:00,38.6,38.85,38.58,38.85,58500.0,38.6,38.85,38.58,38.85,58500.0
2010-02-11 12:10:00,38.85,38.93,38.79,38.86,48300.0,38.85,38.93,38.79,38.86,48300.0
2010-02-11 12:20:00,38.85,38.95,38.79,38.8,50200.0,38.85,38.95,38.79,38.8,50200.0
2010-02-11 12:30:00,38.79,38.8,38.71,38.77,14100.0,38.79,38.8,38.71,38.77,14100.0
2010-02-11 12:40:00,38.78,38.85,38.75,38.82,18100.0,38.78,38.85,38.75,38.82,18100.0
2010-02-11 12:50:00,38.81,38.81,38.66,38.73,28900.0,38.81,38.81,38.66,38.73,28900.0
2010-02-11 13:00:00,38.74,38.74,38.6,38.66,18700.0,38.74,38.74,38.6,38.66,18700.0
2010-02-11 13:10:00,38.65,38.71,38.65,38.66,25400.0,38.65,38.71,38.65,38.66,25400.0
2010-02-11 13:20:00,38.68,38.84,38.67,38.81,21500.0,38.68,38.84,38.67,38.81,21500.0
2010-02-11 13:30:00,38.81,38.88,38.81,38.84,24200.0,38.81,38.88,38.81,38.84,24200.0
2010-02-11 13:40:00,38.84,38.94,38.81,38.91,16600.0,38.84,38.94,38.81,38.91,16600.0
2010-02-11 13:50:00,38.92,39.0,38.88,38.88,37600.0,38.92,39.0,38.88,38.88,37600.0
2010-02-11 14:00:00,38.88,38.95,38.84,38.88,29000.0,38.88,38.95,38.84,38.88,29000.0
2010-02-11 14:10:00,38.88,38.88,38.78,38.78,14600.0,38.88,38.88,38.78,38.78,14600.0
2010-02-11 14:20:00,38.78,38.78,38.72,38.75,64800.0,38.78,38.78,38.72,38.75,64800.0
2010-02-11 14:30:00,38.75,38.76,38.67,38.75,23100.0,38.75,38.76,38.67,38.75,23100.0
2010-02-11 14:40:00,38.75,38.76,38.67,38.67,33500.0,38.75,38.76,38.67,38.67,33500.0
2010-02-11 14:50:00,38.67,38.67,38.56,38.67,33300.0,38.67,38.67,38.56,38.67,33300.0
2010-02-11 15:00:00,38.66,38.67,38.6,38.62,33400.0,38.66,38.67,38.6,38.62,33400.0
2010-02-11 15:10:00,38.62,38.66,38.58,38.65,29700.0,38.62,38.66,38.58,38.65,29700.0
2010-02-11 15:20:00,38.65,38.66,38.54,38.57,21600.0,38.65,38.66,38.54,38.57,21600.0
2010-02-11 15:30:00,38.55,38.57,38.45,38.45,47600.0,38.55,38.57,38.45,38.45,47600.0
2010-02-11 15:40:00,38.45,38.45,38.17,38.18,179000.0,38.45,38.45,38.17,38.18,179000.0
2010-02-11 15:50:00,38.18,38.3,37.98,38.1,468300.0,38.18,38.3,37.98,38.1,468300.0
2010-02-12 09:30:00,37.66,38.12,37.63,38.02,64900.0,37.66,38.12,37.63,38.02,64900.0
2010-02-12 09:40:00,38.02,38.12,37.9,37.97,30000.0,38.02,38.12,37.9,37.97,30000.0
2010-02-12 09:50:00,37.98,38.14,37.91,38.08,25300.0,37.98,38.14,37.91,38.08,25300.0
2010-02-12 10:00:00,38.08,38.21,38.0,38.21,41500.0,38.08,38.21,38.0,38.21,41500.0
2010-02-12 10:10:00,38.21,38.24,38.08,38.1,27100.0,38.21,38.24,38.08,38.1,27100.0
2010-02-12 10:20:00,38.09,38.13,38.04,38.07,19200.0,38.09,38.13,38.04,38.07,19200.0
2010-02-12 10:30:00,38.06,38.11,37.88,37.91,27100.0,38.06,38.11,37.88,37.91,27100.0
2010-02-12 10:40:00,37.92,37.94,37.8,37.9,24500.0,37.92,37.94,37.8,37.9,24500.0
2010-02-12 10:50:00,37.89,37.99,37.82,37.95,10500.0,37.89,37.99,37.82,37.95,10500.0
2010-02-12 11:00:00,37.95,37.99,37.9,37.96,27000.0,37.95,37.99,37.9,37.96,27000.0
2010-02-12 11:10:00,37.96,38.08,37.96,38.08,9800.0,37.96,38.08,37.96,38.08,9800.0
2010-02-12 11:20:00,38.07,38.15,38.03,38.04,11100.0,38.07,38.15,38.03,38.04,11100.0
2010-02-12 11:30:00,38.06,38.08,37.97,37.97,17100.0,38.06,38.08,37.97,37.97,17100.0
2010-02-12 11:40:00,37.97,38.02,37.96,38.02,8800.0,37.97,38.02,37.96,38.02,8800.0
2010-02-12 11:50:00,38.02,38.05,37.97,37.98,11800.0,38.02,38.05,37.97,37.98,11800.0
2010-02-12 12:00:00,37.97,38.08,37.97,38.01,15400.0,37.97,38.08,37.97,38.01,15400.0
2010-02-12 12:10:00,38.01,38.13,37.99,38.07,19300.0,38.01,38.13,37.99,38.07,19300.0
2010-02-12 12:20:00,38.06,38.21,38.06,38.14,11500.0,38.06,38.21,38.06,38.14,11500.0
2010-02-12 12:30:00,38.14,38.22,38.14,38.19,15400.0,38.14,38.22,38.14,38.19,15400.0
2010-02-12 12:40:00,38.2,38.3,38.16,38.27,15200.0,38.2,38.3,38.16,38.27,15200.0
2010-02-12 12:50:00,38.27,38.27,38.21,38.27,12100.0,38.27,38.27,38.21,38.27,12100.0
2010-02-12 13:00:00,38.28,38.35,38.27,38.28,16000.0,38.28,38.35,38.27,38.28,16000.0
2010-02-12 13:10:00,38.27,38.27,38.15,38.2,10700.0,38.27,38.27,38.15,38.2,10700.0
2010-02-12 13:20:00,38.19,38.22,38.13,38.13,7700.0,38.19,38.22,38.13,38.13,7700.0
2010-02-12 13:30:00,38.11,38.13,38.03,38.03,12800.0,38.11,38.13,38.03,38.03,12800.0
2010-02-12 13:40:00,38.03,38.2,38.03,38.08,17600.0,38.03,38.2,38.03,38.08,17600.0
2010-02-12 13:50:00,38.08,38.13,38.08,38.12,12000.0,38.08,38.13,38.08,38.12,12000.0
2010-02-12 14:00:00,38.11,38.19,38.09,38.19,23000.0,38.11,38.19,38.09,38.19,23000.0
2010-02-12 14:10:00,38.19,38.26,38.16,38.26,12800.0,38.19,38.26,38.16,38.26,12800.0
2010-02-12 14:20:00,38.27,38.32,38.24,38.25,17400.0,38.27,38.32,38.24,38.25,17400.0
2010-02-12 14:30:00,38.26,38.28,38.15,38.19,26100.0,38.26,38.28,38.15,38.19,26100.0
2010-02-12 14:40:00,38.2,38.2,38.11,38.16,16700.0,38.2,38.2,38.11,38.16,16700.0
2010-02-12 14:50:00,38.16,38.19,38.1,38.15,30700.0,38.16,38.19,38.1,38.15,30700.0
2010-02-12 15:00:00,38.13,38.13,38.05,38.1,35700.0,38.13,38.13,38.05,38.1,35700.0
2010-02-12 15:10:00,38.11,38.11,38.02,38.07,32700.0,38.11,38.11,38.02,38.07,32700.0
2010-02-12 15:20:00,38.07,38.14,38.07,38.09,35700.0,38.07,38.14,38.07,38.09,35700.0
2010-02-12 15:30:00,38.09,38.13,38.01,38.12,31600.0,38.09,38.13,38.01,38.12,31600.0
2010-02-12 15:40:00,38.11,38.16,38.08,38.16,68400.0,38.11,38.16,38.08,38.16,68400.0
2010-02-12 15:50:00,38.16,38.39,38.15,38.39,231300.0,38.16,38.39,38.15,38.39,231300.0
2010-02-16 09:30:00,38.46,38.57,37.94,38.05,43000.0,38.46,38.57,37.94,38.05,43000.0
2010-02-16 09:40:00,38.04,38.13,37.91,37.95,31600.0,38.04,38.13,37.91,37.95,31600.0
2010-02-16 09:50:00,37.96,37.96,37.85,37.9,16800.0,37.96,37.96,37.85,37.9,16800.0
2010-02-16 10:00:00,37.9,37.93,37.83,37.83,16600.0,37.9,37.93,37.83,37.83,16600.0
2010-02-16 10:10:00,37.82,38.11,37.8,38.11,19800.0,37.82,38.11,37.8,38.11,19800.0
2010-02-16 10:20:00,38.08,38.23,38.08,38.23,25000.0,38.08,38.23,38.08,38.23,25000.0
2010-02-16 10:30:00,38.23,38.47,38.23,38.44,44200.0,38.23,38.47,38.23,38.44,44200.0
2010-02-16 10:40:00,38.44,38.52,38.4,38.52,38300.0,38.44,38.52,38.4,38.52,38300.0
2010-02-16 10:50:00,38.51,38.52,38.35,38.37,18300.0,38.51,38.52,38.35,38.37,18300.0
2010-02-16 11:00:00,38.39,38.49,38.38,38.45,17000.0,38.39,38.49,38.38,38.45,17000.0
2010-02-16 11:10:00,38.46,38.53,38.44,38.53,20800.0,38.46,38.53,38.44,38.53,20800.0
2010-02-16 11:20:00,38.53,38.58,38.49,38.53,23900.0,38.53,38.58,38.49,38.53,23900.0
2010-02-16 11:30:00,38.53,38.62,38.53,38.61,16700.0,38.53,38.62,38.53,38.61,16700.0
2010-02-16 11:40:00,38.61,38.65,38.57,38.64,28300.0,38.61,38.65,38.57,38.64,28300.0
2010-02-16 11:50:00,38.62,38.73,38.62,38.71,32500.0,38.62,38.73,38.62,38.71,32500.0
2010-02-16 12:00:00,38.71,38.71,38.61,38.61,28700.0,38.71,38.71,38.61,38.61,28700.0
2010-02-16 12:10:00,38.6,38.61,38.48,38.53,18800.0,38.6,38.61,38.48,38.53,18800.0
2010-02-16 12:20:00,38.53,38.56,38.52,38.56,13200.0,38.53,38.56,38.52,38.56,13200.0
2010-02-16 12:30:00,38.55,38.6,38.52,38.59,19300.0,38.55,38.6,38.52,38.59,19300.0
2010-02-16 12:40:00,38.59,38.64,38.55,38.57,21300.0,38.59,38.64,38.55,38.57,21300.0
2010-02-16 12:50:00,38.57,38.62,38.57,38.59,14700.0,38.57,38.62,38.57,38.59,14700.0
2010-02-16 13:00:00,38.58,38.58,38.5,38.51,26200.0,38.58,38.58,38.5,38.51,26200.0
2010-02-16 13:10:00,38.51,38.55,38.5,38.52,14300.0,38.51,38.55,38.5,38.52,14300.0
2010-02-16 13:20:00,38.53,38.54,38.48,38.5,14400.0,38.53,38.54,38.48,38.5,14400.0
2010-02-16 13:30:00,38.5,38.52,38.44,38.48,19500.0,38.5,38.52,38.44,38.48,19500.0
2010-02-16 13:40:00,38.47,38.48,38.39,38.39,10500.0,38.47,38.48,38.39,38.39,10500.0
2010-02-16 13:50:00,38.4,38.47,38.39,38.45,12500.0,38.4,38.47,38.39,38.45,12500.0
2010-02-16 14:00:00,38.45,38.48,38.41,38.45,17100.0,38.45,38.48,38.41,38.45,17100.0
2010-02-16 14:10:00,38.47,38.49,38.44,38.45,10500.0,38.47,38.49,38.44,38.45,10500.0
2010-02-16 14:20:00,38.45,38.56,38.45,38.53,20300.0,38.45,38.56,38.45,38.53,20300.0
2010-02-16 14:30:00,38.54,38.54,38.47,38.5,17200.0,38.54,38.54,38.47,38.5,17200.0
2010-02-16 14:40:00,38.49,38.56,38.49,38.55,15700.0,38.49,38.56,38.49,38.55,15700.0
2010-02-16 14:50:00,38.55,38.59,38.5,38.55,29600.0,38.55,38.59,38.5,38.55,29600.0
2010-02-16 15:00:00,38.54,38.56,38.51,38.53,16800.0,38.54,38.56,38.51,38.53,16800.0
2010-02-16 15:10:00,38.53,38.56,38.52,38.53,17200.0,38.53,38.56,38.52,38.53,17200.0
2010-02-16 15:20:00,38.53,38.55,38.46,38.48,34700.0,38.53,38.55,38.46,38.48,34700.0
2010-02-16 15:30:00,38.48,38.6,38.48,38.59,33500.0,38.48,38.6,38.48,38.59,33500.0
2010-02-16 15:40:00,38.59,38.65,38.56,38.6,72600.0,38.59,38.65,38.56,38.6,72600.0
2010-02-16 15:50:00,38.61,38.68,38.6,38.68,66700.0,38.61,38.68,38.6,38.68,66700.0
2010-02-17 09:30:00,38.8,39.19,38.78,39.01,42000.0,38.8,39.19,38.78,39.01,42000.0
2010-02-17 09:40:00,39.0,39.0,38.74,38.97,26400.0,39.0,39.0,38.74,38.97,26400.0
2010-02-17 09:50:00,38.97,39.14,38.92,39.14,15500.0,38.97,39.14,38.92,39.14,15500.0
2010-02-17 10:00:00,39.14,39.17,38.9,39.11,41600.0,39.14,39.17,38.9,39.11,41600.0
2010-02-17 10:10:00,39.11,39.26,39.09,39.26,33500.0,39.11,39.26,39.09,39.26,33500.0
2010-02-17 10:20:00,39.25,39.27,39.21,39.27,27600.0,39.25,39.27,39.21,39.27,27600.0
2010-02-17 10:30:00,39.26,39.32,39.24,39.31,31400.0,39.26,39.32,39.24,39.31,31400.0
2010-02-17 10:40:00,39.31,39.43,39.3,39.42,52100.0,39.31,39.43,39.3,39.42,52100.0
2010-02-17 10:50:00,39.4,39.52,39.39,39.48,68100.0,39.4,39.52,39.39,39.48,68100.0
2010-02-17 11:00:00,39.47,39.5,39.27,39.28,40200.0,39.47,39.5,39.27,39.28,40200.0
2010-02-17 11:10:00,39.29,39.4,39.25,39.37,19100.0,39.29,39.4,39.25,39.37,19100.0
2010-02-17 11:20:00,39.36,39.4,39.27,39.3,24000.0,39.36,39.4,39.27,39.3,24000.0
2010-02-17 11:30:00,39.3,39.38,39.29,39.36,21600.0,39.3,39.38,39.29,39.36,21600.0
2010-02-17 11:40:00,39.36,39.4,39.32,39.4,20400.0,39.36,39.4,39.32,39.4,20400.0
2010-02-17 11:50:00,39.39,39.4,39.36,39.38,33000.0,39.39,39.4,39.36,39.38,33000.0
2010-02-17 12:00:00,39.38,39.4,39.36,39.4,18900.0,39.38,39.4,39.36,39.4,18900.0
2010-02-17 12:10:00,39.39,39.41,39.38,39.4,34400.0,39.39,39.41,39.38,39.4,34400.0
2010-02-17 12:20:00,39.4,39.51,39.39,39.51,28200.0,39.4,39.51,39.39,39.51,28200.0
2010-02-17 12:30:00,39.51,39.56,39.5,39.51,31300.0,39.51,39.56,39.5,39.51,31300.0
2010-02-17 12:40:00,39.5,39.51,39.44,39.44,17800.0,39.5,39.51,39.44,39.44,17800.0
2010-02-17 12:50:00,39.44,39.49,39.42,39.47,18600.0,39.44,39.49,39.42,39.47,18600.0
2010-02-17 13:00:00,39.47,39.51,39.44,39.49,47000.0,39.47,39.51,39.44,39.49,47000.0
2010-02-17 13:10:00,39.49,39.67,39.49,39.65,35700.0,39.49,39.67,39.49,39.65,35700.0
2010-02-17 13:20:00,39.65,39.7,39.65,39.7,29100.0,39.65,39.7,39.65,39.7,29100.0
2010-02-17 13:30:00,39.69,39.8,39.69,39.79,48300.0,39.69,39.8,39.69,39.79,48300.0
2010-02-17 13:40:00,39.79,39.81,39.78,39.78,26000.0,39.79,39.81,39.78,39.78,26000.0
2010-02-17 13:50:00,39.79,39.8,39.75,39.76,23000.0,39.79,39.8,39.75,39.76,23000.0
2010-02-17 14:00:00,39.77,39.88,39.7,39.88,63100.0,39.77,39.88,39.7,39.88,63100.0
2010-02-17 14:10:00,39.88,39.98,39.87,39.96,59800.0,39.88,39.98,39.87,39.96,59800.0
2010-02-17 14:20:00,39.96,39.98,39.93,39.97,25500.0,39.96,39.98,39.93,39.97,25500.0
2010-02-17 14:30:00,39.97,39.97,39.84,39.84,28200.0,39.97,39.97,39.84,39.84,28200.0
2010-02-17 14:40:00,39.84,39.84,39.76,39.77,23400.0,39.84,39.84,39.76,39.77,23400.0
2010-02-17 14:50:00,39.78,39.78,39.72,39.74,17500.0,39.78,39.78,39.72,39.74,17500.0
2010-02-17 15:00:00,39.75,39.78,39.71,39.76,22700.0,39.75,39.78,39.71,39.76,22700.0
2010-02-17 15:10:00,39.76,39.8,39.73,39.76,32400.0,39.76,39.8,39.73,39.76,32400.0
2010-02-17 15:20:00,39.75,39.78,39.71,39.75,29800.0,39.75,39.78,39.71,39.75,29800.0
2010-02-17 15:30:00,39.74,39.8,39.72,39.79,30300.0,39.74,39.8,39.72,39.79,30300.0
2010-02-17 15:40:00,39.79,39.82,39.76,39.8,82200.0,39.79,39.82,39.76,39.8,82200.0
2010-02-17 15:50:00,39.79,39.79,39.69,39.78,174200.0,39.79,39.79,39.69,39.78,174200.0
2010-02-18 09:30:00,39.75,40.33,39.75,40.19,63900.0,39.75,40.33,39.75,40.19,63900.0
2010-02-18 09:40:00,40.18,40.32,40.0,40.14,20400.0,40.18,40.32,40.0,40.14,20400.0
2010-02-18 09:50:00,40.13,40.26,40.13,40.25,14900.0,40.13,40.26,40.13,40.25,14900.0
2010-02-18 10:00:00,40.22,40.27,40.13,40.16,22000.0,40.22,40.27,40.13,40.16,22000.0
2010-02-18 10:10:00,40.14,40.22,40.12,40.16,10800.0,40.14,40.22,40.12,40.16,10800.0
2010-02-18 10:20:00,40.15,40.15,40.03,40.08,10100.0,40.15,40.15,40.03,40.08,10100.0
2010-02-18 10:30:00,40.05,40.12,39.96,40.12,9900.0,40.05,40.12,39.96,40.12,9900.0
2010-02-18 10:40:00,40.12,40.18,40.12,40.12,19800.0,40.12,40.18,40.12,40.12,19800.0
2010-02-18 10:50:00,40.11,40.22,40.11,40.16,9000.0,40.11,40.22,40.11,40.16,9000.0
2010-02-18 11:00:00,40.18,40.18,40.07,40.09,11500.0,40.18,40.18,40.07,40.09,11500.0
2010-02-18 11:10:00,40.1,40.12,40.08,40.08,8800.0,40.1,40.12,40.08,40.08,8800.0
2010-02-18 11:20:00,40.08,40.23,40.07,40.21,31500.0,40.08,40.23,40.07,40.21,31500.0
2010-02-18 11:30:00,40.2,40.25,40.19,40.23,26800.0,40.2,40.25,40.19,40.23,26800.0
2010-02-18 11:40:00,40.23,40.24,40.21,40.22,20500.0,40.23,40.24,40.21,40.22,20500.0
2010-02-18 11:50:00,40.23,40.24,40.2,40.23,20900.0,40.23,40.24,40.2,40.23,20900.0
2010-02-18 12:00:00,40.23,40.26,40.19,40.21,19700.0,40.23,40.26,40.19,40.21,19700.0
2010-02-18 12:10:00,40.21,40.25,40.17,40.21,26600.0,40.21,40.25,40.17,40.21,26600.0
2010-02-18 12:20:00,40.21,40.24,40.18,40.18,27500.0,40.21,40.24,40.18,40.18,27500.0
2010-02-18 12:30:00,40.2,40.2,40.13,40.15,38300.0,40.2,40.2,40.13,40.15,38300.0
2010-02-18 12:40:00,40.14,40.2,40.12,40.16,24500.0,40.14,40.2,40.12,40.16,24500.0
2010-02-18 12:50:00,40.18,40.21,40.13,40.16,13300.0,40.18,40.21,40.13,40.16,13300.0
2010-02-18 13:00:00,40.16,40.18,40.13,40.13,10800.0,40.16,40.18,40.13,40.13,10800.0
2010-02-18 13:10:00,40.12,40.13,40.08,40.09,9000.0,40.12,40.13,40.08,40.09,9000.0
2010-02-18 13:20:00,40.08,40.18,40.08,40.18,29800.0,40.08,40.18,40.08,40.18,29800.0
2010-02-18 13:30:00,40.18,40.21,40.14,40.15,13600.0,40.18,40.21,40.14,40.15,13600.0
2010-02-18 13:40:00,40.15,40.24,40.15,40.24,12500.0,40.15,40.24,40.15,40.24,12500.0
2010-02-18 13:50:00,40.25,40.31,40.22,40.25,15100.0,40.25,40.31,40.22,40.25,15100.0
2010-02-18 14:00:00,40.23,40.29,40.21,40.27,28500.0,40.23,40.29,40.21,40.27,28500.0
2010-02-18 14:10:00,40.28,40.38,40.27,40.38,43300.0,40.28,40.38,40.27,40.38,43300.0
2010-02-18 14:20:00,40.37,40.39,40.32,40.35,16200.0,40.37,40.39,40.32,40.35,16200.0
2010-02-18 14:30:00,40.32,40.43,40.3,40.35,34800.0,40.32,40.43,40.3,40.35,34800.0
2010-02-18 14:40:00,40.35,40.4,40.33,40.35,42300.0,40.35,40.4,40.33,40.35,42300.0
2010-02-18 14:50:00,40.35,40.37,40.33,40.36,44600.0,40.35,40.37,40.33,40.36,44600.0
2010-02-18 15:00:00,40.37,40.37,40.33,40.37,48500.0,40.37,40.37,40.33,40.37,48500.0
2010-02-18 15:10:00,40.37,40.37,40.34,40.35,67400.0,40.37,40.37,40.34,40.35,67400.0
2010-02-18 15:20:00,40.35,40.38,40.3,40.37,48800.0,40.35,40.38,40.3,40.37,48800.0
2010-02-18 15:30:00,40.37,40.4,40.35,40.37,45000.0,40.37,40.4,40.35,40.37,45000.0
2010-02-18 15:40:00,40.37,40.39,40.31,40.33,88400.0,40.37,40.39,40.31,40.33,88400.0
2010-02-18 15:50:00,40.33,40.33,40.23,40.3,140500.0,40.33,40.33,40.23,40.3,140500.0
2010-02-19 09:30:00,40.23,40.7,40.23,40.44,67300.0,40.23,40.7,40.23,40.44,67300.0
2010-02-19 09:40:00,40.44,40.48,40.31,40.34,23200.0,40.44,40.48,40.31,40.34,23200.0
2010-02-19 09:50:00,40.34,40.37,40.29,40.34,14400.0,40.34,40.37,40.29,40.34,14400.0
2010-02-19 10:00:00,40.35,40.49,40.33,40.47,32900.0,40.35,40.49,40.33,40.47,32900.0
2010-02-19 10:10:00,40.47,40.48,40.37,40.46,15200.0,40.47,40.48,40.37,40.46,15200.0
2010-02-19 10:20:00,40.46,40.49,40.41,40.45,21400.0,40.46,40.49,40.41,40.45,21400.0
2010-02-19 10:30:00,40.47,40.5,40.45,40.45,20000.0,40.47,40.5,40.45,40.45,20000.0
2010-02-19 10:40:00,40.45,40.49,40.43,40.43,20000.0,40.45,40.49,40.43,40.43,20000.0
2010-02-19 10:50:00,40.43,40.44,40.41,40.43,5300.0,40.43,40.44,40.41,40.43,5300.0
2010-02-19 11:00:00,40.41,40.47,40.4,40.46,8300.0,40.41,40.47,40.4,40.46,8300.0
2010-02-19 11:10:00,40.47,40.49,40.44,40.46,21600.0,40.47,40.49,40.44,40.46,21600.0
2010-02-19 11:20:00,40.47,40.49,40.47,40.49,8900.0,40.47,40.49,40.47,40.49,8900.0
2010-02-19 11:30:00,40.48,40.49,40.46,40.49,5500.0,40.48,40.49,40.46,40.49,5500.0
2010-02-19 11:40:00,40.49,40.49,40.45,40.45,13600.0,40.49,40.49,40.45,40.45,13600.0
2010-02-19 11:50:00,40.44,40.5,40.44,40.48,20000.0,40.44,40.5,40.44,40.48,20000.0
2010-02-19 12:00:00,40.47,40.48,40.41,40.45,17700.0,40.47,40.48,40.41,40.45,17700.0
2010-02-19 12:10:00,40.45,40.49,40.44,40.49,10800.0,40.45,40.49,40.44,40.49,10800.0
2010-02-19 12:20:00,40.49,40.59,40.48,40.52,21000.0,40.49,40.59,40.48,40.52,21000.0
2010-02-19 12:30:00,40.51,40.6,40.51,40.6,7200.0,40.51,40.6,40.51,40.6,7200.0
2010-02-19 12:40:00,40.6,40.64,40.6,40.63,6500.0,40.6,40.64,40.6,40.63,6500.0
2010-02-19 12:50:00,40.63,40.66,40.54,40.64,9400.0,40.63,40.66,40.54,40.64,9400.0
2010-02-19 13:00:00,40.65,40.67,40.59,40.59,15200.0,40.65,40.67,40.59,40.59,15200.0
2010-02-19 13:10:00,40.58,40.62,40.56,40.58,15200.0,40.58,40.62,40.56,40.58,15200.0
2010-02-19 13:20:00,40.58,40.58,40.55,40.56,11100.0,40.58,40.58,40.55,40.56,11100.0
2010-02-19 13:30:00,40.56,40.61,40.54,40.61,9200.0,40.56,40.61,40.54,40.61,9200.0
2010-02-19 13:40:00,40.6,40.62,40.57,40.57,14600.0,40.6,40.62,40.57,40.57,14600.0
2010-02-19 13:50:00,40.57,40.61,40.54,40.57,10300.0,40.57,40.61,40.54,40.57,10300.0
2010-02-19 14:00:00,40.57,40.57,40.52,40.52,8400.0,40.57,40.57,40.52,40.52,8400.0
2010-02-19 14:10:00,40.52,40.6,40.51,40.57,9400.0,40.52,40.6,40.51,40.57,9400.0
2010-02-19 14:20:00,40.58,40.67,40.58,40.67,13100.0,40.58,40.67,40.58,40.67,13100.0
2010-02-19 14:30:00,40.68,40.71,40.67,40.7,9300.0,40.68,40.71,40.67,40.7,9300.0
2010-02-19 14:40:00,40.7,40.71,40.65,40.68,14300.0,40.7,40.71,40.65,40.68,14300.0
2010-02-19 14:50:00,40.68,40.7,40.6,40.61,22800.0,40.68,40.7,40.6,40.61,22800.0
2010-02-19 15:00:00,40.61,40.66,40.58,40.65,37400.0,40.61,40.66,40.58,40.65,37400.0
2010-02-19 15:10:00,40.63,40.64,40.56,40.59,68300.0,40.63,40.64,40.56,40.59,68300.0
2010-02-19 15:20:00,40.59,40.6,40.53,40.56,46300.0,40.59,40.6,40.53,40.56,46300.0
2010-02-19 15:30:00,40.56,40.7,40.56,40.69,33200.0,40.56,40.7,40.56,40.69,33200.0
2010-02-19 15:40:00,40.7,40.72,40.62,40.63,57000.0,40.7,40.72,40.62,40.63,57000.0
2010-02-19 15:50:00,40.62,40.7,40.62,40.65,114300.0,40.62,40.7,40.62,40.65,114300.0
2010-02-22 09:30:00,40.72,40.74,40.5,40.51,20200.0,40.72,40.74,40.5,40.51,20200.0
2010-02-22 09:40:00,40.51,40.56,40.33,40.41,29600.0,40.51,40.56,40.33,40.41,29600.0
2010-02-22 09:50:00,40.41,40.49,40.38,40.44,15900.0,40.41,40.49,40.38,40.44,15900.0
2010-02-22 10:00:00,40.45,40.45,40.22,40.33,31100.0,40.45,40.45,40.22,40.33,31100.0
2010-02-22 10:10:00,40.33,40.35,40.11,40.11,22600.0,40.33,40.35,40.11,40.11,22600.0
2010-02-22 10:20:00,40.11,40.23,40.09,40.22,17200.0,40.11,40.23,40.09,40.22,17200.0
2010-02-22 10:30:00,40.23,40.29,40.23,40.27,19000.0,40.23,40.29,40.23,40.27,19000.0
2010-02-22 10:40:00,40.28,40.29,40.23,40.24,11300.0,40.28,40.29,40.23,40.24,11300.0
2010-02-22 10:50:00,40.24,40.25,40.15,40.15,16700.0,40.24,40.25,40.15,40.15,16700.0
2010-02-22 11:00:00,40.14,40.16,40.06,40.09,20500.0,40.14,40.16,40.06,40.09,20500.0
2010-02-22 11:10:00,40.08,40.11,40.02,40.09,22900.0,40.08,40.11,40.02,40.09,22900.0
2010-02-22 11:20:00,40.1,40.12,40.06,40.09,11100.0,40.1,40.12,40.06,40.09,11100.0
2010-02-22 11:30:00,40.09,40.1,39.97,39.98,32000.0,40.09,40.1,39.97,39.98,32000.0
2010-02-22 11:40:00,39.98,40.0,39.98,39.99,41700.0,39.98,40.0,39.98,39.99,41700.0
2010-02-22 11:50:00,39.99,39.99,39.87,39.88,34400.0,39.99,39.99,39.87,39.88,34400.0
2010-02-22 12:00:00,39.89,39.92,39.81,39.81,21900.0,39.89,39.92,39.81,39.81,21900.0
2010-02-22 12:10:00,39.81,39.87,39.81,39.85,11800.0,39.81,39.87,39.81,39.85,11800.0
2010-02-22 12:20:00,39.86,39.91,39.84,39.9,25500.0,39.86,39.91,39.84,39.9,25500.0
2010-02-22 12:30:00,39.89,39.96,39.87,39.88,19700.0,39.89,39.96,39.87,39.88,19700.0
2010-02-22 12:40:00,39.88,39.91,39.85,39.86,13600.0,39.88,39.91,39.85,39.86,13600.0
2010-02-22 12:50:00,39.86,39.86,39.75,39.76,17200.0,39.86,39.86,39.75,39.76,17200.0
2010-02-22 13:00:00,39.76,39.78,39.67,39.68,24200.0,39.76,39.78,39.67,39.68,24200.0
2010-02-22 13:10:00,39.69,39.71,39.65,39.7,17100.0,39.69,39.71,39.65,39.7,17100.0
2010-02-22 13:20:00,39.71,39.71,39.68,39.68,6800.0,39.71,39.71,39.68,39.68,6800.0
2010-02-22 13:30:00,39.68,39.72,39.64,39.69,10700.0,39.68,39.72,39.64,39.69,10700.0
2010-02-22 13:40:00,39.7,39.79,39.69,39.79,14600.0,39.7,39.79,39.69,39.79,14600.0
2010-02-22 13:50:00,39.78,39.78,39.72,39.74,9600.0,39.78,39.78,39.72,39.74,9600.0
2010-02-22 14:00:00,39.73,39.73,39.63,39.65,17500.0,39.73,39.73,39.63,39.65,17500.0
2010-02-22 14:10:00,39.65,39.69,39.64,39.67,10900.0,39.65,39.69,39.64,39.67,10900.0
2010-02-22 14:20:00,39.68,39.72,39.63,39.65,15400.0,39.68,39.72,39.63,39.65,15400.0
2010-02-22 14:30:00,39.65,39.68,39.64,39.68,6600.0,39.65,39.68,39.64,39.68,6600.0
2010-02-22 14:40:00,39.68,39.76,39.63,39.71,23200.0,39.68,39.76,39.63,39.71,23200.0
2010-02-22 14:50:00,39.74,39.8,39.73,39.74,21400.0,39.74,39.8,39.73,39.74,21400.0
2010-02-22 15:00:00,39.75,39.76,39.74,39.76,12400.0,39.75,39.76,39.74,39.76,12400.0
2010-02-22 15:10:00,39.75,39.76,39.68,39.69,28700.0,39.75,39.76,39.68,39.69,28700.0
2010-02-22 15:20:00,39.69,39.81,39.69,39.79,22900.0,39.69,39.81,39.69,39.79,22900.0
2010-02-22 15:30:00,39.79,39.8,39.74,39.78,21900.0,39.79,39.8,39.74,39.78,21900.0
2010-02-22 15:40:00,39.78,39.79,39.72,39.74,58200.0,39.78,39.79,39.72,39.74,58200.0
2010-02-22 15:50:00,39.75,39.93,39.75,39.92,180800.0,39.75,39.93,39.75,39.92,180800.0
2010-02-23 09:30:00,39.61,40.16,39.61,39.87,30200.0,39.61,40.16,39.61,39.87,30200.0
2010-02-23 09:40:00,39.9,40.09,39.89,40.02,27100.0,39.9,40.09,39.89,40.02,27100.0
2010-02-23 09:50:00,40.02,40.11,39.84,39.91,36700.0,40.02,40.11,39.84,39.91,36700.0
2010-02-23 10:00:00,39.9,39.9,39.55,39.57,44700.0,39.9,39.9,39.55,39.57,44700.0
2010-02-23 10:10:00,39.59,39.59,39.37,39.38,32700.0,39.59,39.59,39.37,39.38,32700.0
2010-02-23 10:20:00,39.39,39.39,39.22,39.22,19600.0,39.39,39.39,39.22,39.22,19600.0
2010-02-23 10:30:00,39.23,39.29,39.19,39.24,20400.0,39.23,39.29,39.19,39.24,20400.0
2010-02-23 10:40:00,39.25,39.57,39.23,39.54,107100.0,39.25,39.57,39.23,39.54,107100.0
2010-02-23 10:50:00,39.53,39.54,39.37,39.43,21200.0,39.53,39.54,39.37,39.43,21200.0
2010-02-23 11:00:00,39.43,39.49,39.27,39.29,23200.0,39.43,39.49,39.27,39.29,23200.0
2010-02-23 11:10:00,39.3,39.32,39.15,39.16,33300.0,39.3,39.32,39.15,39.16,33300.0
2010-02-23 11:20:00,39.16,39.18,39.1,39.12,24000.0,39.16,39.18,39.1,39.12,24000.0
2010-02-23 11:30:00,39.13,39.32,39.11,39.29,17900.0,39.13,39.32,39.11,39.29,17900.0
2010-02-23 11:40:00,39.27,39.3,39.24,39.24,11500.0,39.27,39.3,39.24,39.24,11500.0
2010-02-23 11:50:00,39.28,39.41,39.23,39.35,46100.0,39.28,39.41,39.23,39.35,46100.0
2010-02-23 12:00:00,39.34,39.37,39.26,39.29,17500.0,39.34,39.37,39.26,39.29,17500.0
2010-02-23 12:10:00,39.27,39.34,39.15,39.25,45200.0,39.27,39.34,39.15,39.25,45200.0
2010-02-23 12:20:00,39.26,39.27,39.04,39.06,64800.0,39.26,39.27,39.04,39.06,64800.0
2010-02-23 12:30:00,39.06,39.3,39.05,39.3,55500.0,39.06,39.3,39.05,39.3,55500.0
2010-02-23 12:40:00,39.3,39.31,39.18,39.2,28800.0,39.3,39.31,39.18,39.2,28800.0
2010-02-23 12:50:00,39.19,39.24,39.16,39.24,26000.0,39.19,39.24,39.16,39.24,26000.0
2010-02-23 13:00:00,39.23,39.29,39.2,39.22,28400.0,39.23,39.29,39.2,39.22,28400.0
2010-02-23 13:10:00,39.21,39.29,39.2,39.29,20200.0,39.21,39.29,39.2,39.29,20200.0
2010-02-23 13:20:00,39.28,39.5,39.28,39.4,75700.0,39.28,39.5,39.28,39.4,75700.0
2010-02-23 13:30:00,39.4,39.44,39.38,39.42,12100.0,39.4,39.44,39.38,39.42,12100.0
2010-02-23 13:40:00,39.41,39.49,39.38,39.44,19000.0,39.41,39.49,39.38,39.44,19000.0
2010-02-23 13:50:00,39.43,39.48,39.35,39.4,13400.0,39.43,39.48,39.35,39.4,13400.0
2010-02-23 14:00:00,39.38,39.48,39.36,39.47,19700.0,39.38,39.48,39.36,39.47,19700.0
2010-02-23 14:10:00,39.47,39.53,39.4,39.51,27600.0,39.47,39.53,39.4,39.51,27600.0
2010-02-23 14:20:00,39.5,39.55,39.49,39.52,36100.0,39.5,39.55,39.49,39.52,36100.0
2010-02-23 14:30:00,39.5,39.54,39.47,39.52,18100.0,39.5,39.54,39.47,39.52,18100.0
2010-02-23 14:40:00,39.52,39.59,39.48,39.58,24600.0,39.52,39.59,39.48,39.58,24600.0
2010-02-23 14:50:00,39.58,39.62,39.53,39.53,54100.0,39.58,39.62,39.53,39.53,54100.0
2010-02-23 15:00:00,39.55,39.62,39.51,39.59,34200.0,39.55,39.62,39.51,39.59,34200.0
2010-02-23 15:10:00,39.6,39.69,39.6,39.69,49500.0,39.6,39.69,39.6,39.69,49500.0
2010-02-23 15:20:00,39.68,39.7,39.59,39.61,33200.0,39.68,39.7,39.59,39.61,33200.0
2010-02-23 15:30:00,39.61,39.62,39.52,39.53,48800.0,39.61,39.62,39.52,39.53,48800.0
2010-02-23 15:40:00,39.53,39.6,39.49,39.54,72400.0,39.53,39.6,39.49,39.54,72400.0
2010-02-23 15:50:00,39.53,39.56,39.42,39.48,122700.0,39.53,39.56,39.42,39.48,122700.0
2010-02-24 09:30:00,39.41,40.28,39.4,40.05,77100.0,39.41,40.28,39.4,40.05,77100.0
2010-02-24 09:40:00,39.97,40.18,39.88,40.18,47900.0,39.97,40.18,39.88,40.18,47900.0
2010-02-24 09:50:00,40.19,40.35,40.17,40.23,30600.0,40.19,40.35,40.17,40.23,30600.0
2010-02-24 10:00:00,40.21,40.26,40.0,40.0,40300.0,40.21,40.26,40.0,40.0,40300.0
2010-02-24 10:10:00,40.0,40.07,39.95,40.03,40500.0,40.0,40.07,39.95,40.03,40500.0
2010-02-24 10:20:00,40.02,40.17,39.9,40.1,22400.0,40.02,40.17,39.9,40.1,22400.0
2010-02-24 10:30:00,40.1,40.25,40.05,40.24,44200.0,40.1,40.25,40.05,40.24,44200.0
2010-02-24 10:40:00,40.24,40.51,40.21,40.34,69900.0,40.24,40.51,40.21,40.34,69900.0
2010-02-24 10:50:00,40.32,40.33,40.13,40.27,37700.0,40.32,40.33,40.13,40.27,37700.0
2010-02-24 11:00:00,40.27,40.46,40.27,40.32,29600.0,40.27,40.46,40.27,40.32,29600.0
2010-02-24 11:10:00,40.33,40.38,40.23,40.26,20100.0,40.33,40.38,40.23,40.26,20100.0
2010-02-24 11:20:00,40.27,40.35,40.25,40.35,29200.0,40.27,40.35,40.25,40.35,29200.0
2010-02-24 11:30:00,40.35,40.35,40.2,40.21,21900.0,40.35,40.35,40.2,40.21,21900.0
2010-02-24 11:40:00,40.2,40.25,40.15,40.19,20600.0,40.2,40.25,40.15,40.19,20600.0
2010-02-24 11:50:00,40.19,40.33,40.18,40.25,20400.0,40.19,40.33,40.18,40.25,20400.0
2010-02-24 12:00:00,40.24,40.27,40.22,40.23,19100.0,40.24,40.27,40.22,40.23,19100.0
2010-02-24 12:10:00,40.22,40.34,40.18,40.3,21400.0,40.22,40.34,40.18,40.3,21400.0
2010-02-24 12:20:00,40.31,40.33,40.27,40.32,22300.0,40.31,40.33,40.27,40.32,22300.0
2010-02-24 12:30:00,40.31,40.36,40.29,40.36,18900.0,40.31,40.36,40.29,40.36,18900.0
2010-02-24 12:40:00,40.35,40.41,40.32,40.41,19300.0,40.35,40.41,40.32,40.41,19300.0
2010-02-24 12:50:00,40.4,40.41,40.28,40.3,17400.0,40.4,40.41,40.28,40.3,17400.0
2010-02-24 13:00:00,40.31,40.32,40.26,40.27,17000.0,40.31,40.32,40.26,40.27,17000.0
2010-02-24 13:10:00,40.25,40.4,40.25,40.37,17700.0,40.25,40.4,40.25,40.37,17700.0
2010-02-24 13:20:00,40.35,40.39,40.34,40.35,7600.0,40.35,40.39,40.34,40.35,7600.0
2010-02-24 13:30:00,40.35,40.43,40.34,40.39,14700.0,40.35,40.43,40.34,40.39,14700.0
2010-02-24 13:40:00,40.39,40.4,40.34,40.34,21800.0,40.39,40.4,40.34,40.34,21800.0
2010-02-24 13:50:00,40.34,40.35,40.29,40.35,27600.0,40.34,40.35,40.29,40.35,27600.0
2010-02-24 14:00:00,40.34,40.37,40.28,40.36,26100.0,40.34,40.37,40.28,40.36,26100.0
2010-02-24 14:10:00,40.36,40.41,40.35,40.38,19200.0,40.36,40.41,40.35,40.38,19200.0
2010-02-24 14:20:00,40.37,40.37,40.29,40.29,32800.0,40.37,40.37,40.29,40.29,32800.0
2010-02-24 14:30:00,40.3,40.32,40.17,40.19,48500.0,40.3,40.32,40.17,40.19,48500.0
2010-02-24 14:40:00,40.18,40.3,40.15,40.22,35800.0,40.18,40.3,40.15,40.22,35800.0
2010-02-24 14:50:00,40.23,40.26,40.17,40.24,27700.0,40.23,40.26,40.17,40.24,27700.0
2010-02-24 15:00:00,40.24,40.25,40.15,40.16,38100.0,40.24,40.25,40.15,40.16,38100.0
2010-02-24 15:10:00,40.16,40.19,40.08,40.08,32100.0,40.16,40.19,40.08,40.08,32100.0
2010-02-24 15:20:00,40.08,40.23,40.07,40.23,32800.0,40.08,40.23,40.07,40.23,32800.0
2010-02-24 15:30:00,40.22,40.27,40.19,40.26,30000.0,40.22,40.27,40.19,40.26,30000.0
2010-02-24 15:40:00,40.27,40.33,40.25,40.33,52500.0,40.27,40.33,40.25,40.33,52500.0
2010-02-24 15:50:00,40.33,40.37,40.29,40.36,113600.0,40.33,40.37,40.29,40.36,113600.0
2010-02-25 09:30:00,39.93,40.19,39.85,39.86,77300.0,39.93,40.19,39.85,39.86,77300.0
2010-02-25 09:40:00,39.84,39.93,39.53,39.66,102600.0,39.84,39.93,39.53,39.66,102600.0
2010-02-25 09:50:00,39.66,39.67,39.5,39.53,29500.0,39.66,39.67,39.5,39.53,29500.0
2010-02-25 10:00:00,39.5,39.5,39.21,39.25,56400.0,39.5,39.5,39.21,39.25,56400.0
2010-02-25 10:10:00,39.23,39.3,39.18,39.3,49600.0,39.23,39.3,39.18,39.3,49600.0
2010-02-25 10:20:00,39.29,39.54,39.29,39.52,66900.0,39.29,39.54,39.29,39.52,66900.0
2010-02-25 10:30:00,39.51,39.56,39.41,39.49,32000.0,39.51,39.56,39.41,39.49,32000.0
2010-02-25 10:40:00,39.48,39.5,39.42,39.45,12000.0,39.48,39.5,39.42,39.45,12000.0
2010-02-25 10:50:00,39.45,39.5,39.39,39.43,15500.0,39.45,39.5,39.39,39.43,15500.0
2010-02-25 11:00:00,39.43,39.56,39.34,39.44,31000.0,39.43,39.56,39.34,39.44,31000.0
2010-02-25 11:10:00,39.45,39.53,39.41,39.47,12600.0,39.45,39.53,39.41,39.47,12600.0
2010-02-25 11:20:00,39.46,39.46,39.36,39.4,19800.0,39.46,39.46,39.36,39.4,19800.0
2010-02-25 11:30:00,39.4,39.52,39.35,39.51,19500.0,39.4,39.52,39.35,39.51,19500.0
2010-02-25 11:40:00,39.51,39.6,39.43,39.49,15300.0,39.51,39.6,39.43,39.49,15300.0
2010-02-25 11:50:00,39.5,39.54,39.4,39.54,10100.0,39.5,39.54,39.4,39.54,10100.0
2010-02-25 12:00:00,39.54,39.65,39.52,39.61,20800.0,39.54,39.65,39.52,39.61,20800.0
2010-02-25 12:10:00,39.61,39.62,39.47,39.47,5900.0,39.61,39.62,39.47,39.47,5900.0
2010-02-25 12:20:00,39.46,39.56,39.46,39.56,9200.0,39.46,39.56,39.46,39.56,9200.0
2010-02-25 12:30:00,39.57,39.58,39.5,39.54,9800.0,39.57,39.58,39.5,39.54,9800.0
2010-02-25 12:40:00,39.54,39.58,39.53,39.58,5000.0,39.54,39.58,39.53,39.58,5000.0
2010-02-25 12:50:00,39.57,39.65,39.57,39.64,8700.0,39.57,39.65,39.57,39.64,8700.0
2010-02-25 13:00:00,39.62,39.62,39.52,39.56,9900.0,39.62,39.62,39.52,39.56,9900.0
2010-02-25 13:10:00,39.58,39.6,39.56,39.56,2600.0,39.58,39.6,39.56,39.56,2600.0
2010-02-25 13:20:00,39.55,39.59,39.51,39.55,9800.0,39.55,39.59,39.51,39.55,9800.0
2010-02-25 13:30:00,39.55,39.63,39.54,39.61,9600.0,39.55,39.63,39.54,39.61,9600.0
2010-02-25 13:40:00,39.61,39.75,39.58,39.71,19900.0,39.61,39.75,39.58,39.71,19900.0
2010-02-25 13:50:00,39.72,40.02,39.7,40.01,30700.0,39.72,40.02,39.7,40.01,30700.0
2010-02-25 14:00:00,40.02,40.07,39.86,39.94,32000.0,40.02,40.07,39.86,39.94,32000.0
2010-02-25 14:10:00,39.94,39.96,39.89,39.92,13500.0,39.94,39.96,39.89,39.92,13500.0
2010-02-25 14:20:00,39.92,39.99,39.89,39.9,12200.0,39.92,39.99,39.89,39.9,12200.0
2010-02-25 14:30:00,39.91,40.01,39.88,39.88,13700.0,39.91,40.01,39.88,39.88,13700.0
2010-02-25 14:40:00,39.88,40.04,39.86,39.87,13200.0,39.88,40.04,39.86,39.87,13200.0
2010-02-25 14:50:00,39.87,39.94,39.82,39.91,12800.0,39.87,39.94,39.82,39.91,12800.0
2010-02-25 15:00:00,39.91,40.12,39.88,40.04,30400.0,39.91,40.12,39.88,40.04,30400.0
2010-02-25 15:10:00,40.03,40.07,39.97,39.98,21000.0,40.03,40.07,39.97,39.98,21000.0
2010-02-25 15:20:00,39.98,40.04,39.92,40.03,31600.0,39.98,40.04,39.92,40.03,31600.0
2010-02-25 15:30:00,40.03,40.11,39.98,40.05,21000.0,40.03,40.11,39.98,40.05,21000.0
2010-02-25 15:40:00,40.06,40.18,40.03,40.03,53500.0,40.06,40.18,40.03,40.03,53500.0
2010-02-25 15:50:00,40.04,40.17,40.01,40.14,84500.0,40.04,40.17,40.01,40.14,84500.0
2010-02-26 09:30:00,40.18,40.19,39.7,39.71,37200.0,40.18,40.19,39.7,39.71,37200.0
2010-02-26 09:40:00,39.7,39.79,39.58,39.64,30800.0,39.7,39.79,39.58,39.64,30800.0
2010-02-26 09:50:00,39.65,39.69,39.59,39.59,21800.0,39.65,39.69,39.59,39.59,21800.0
2010-02-26 10:00:00,39.59,39.73,39.51,39.61,20300.0,39.59,39.73,39.51,39.61,20300.0
2010-02-26 10:10:00,39.59,40.02,39.57,40.01,20800.0,39.59,40.02,39.57,40.01,20800.0
2010-02-26 10:20:00,40.0,40.05,39.96,40.04,21200.0,40.0,40.05,39.96,40.04,21200.0
2010-02-26 10:30:00,40.05,40.27,40.0,40.16,36800.0,40.05,40.27,40.0,40.16,36800.0
2010-02-26 10:40:00,40.16,40.31,40.12,40.3,22400.0,40.16,40.31,40.12,40.3,22400.0
2010-02-26 10:50:00,40.31,40.34,40.15,40.18,31700.0,40.31,40.34,40.15,40.18,31700.0
2010-02-26 11:00:00,40.19,40.2,40.1,40.15,37000.0,40.19,40.2,40.1,40.15,37000.0
2010-02-26 11:10:00,40.14,40.31,40.14,40.27,11700.0,40.14,40.31,40.14,40.27,11700.0
2010-02-26 11:20:00,40.26,40.32,40.22,40.28,11400.0,40.26,40.32,40.22,40.28,11400.0
2010-02-26 11:30:00,40.27,40.3,40.24,40.29,21100.0,40.27,40.3,40.24,40.29,21100.0
2010-02-26 11:40:00,40.29,40.3,40.25,40.29,20000.0,40.29,40.3,40.25,40.29,20000.0
2010-02-26 11:50:00,40.28,40.28,40.24,40.24,15200.0,40.28,40.28,40.24,40.24,15200.0
2010-02-26 12:00:00,40.26,40.29,40.2,40.26,24600.0,40.26,40.29,40.2,40.26,24600.0
2010-02-26 12:10:00,40.26,40.31,40.22,40.3,25700.0,40.26,40.31,40.22,40.3,25700.0
2010-02-26 12:20:00,40.3,40.32,40.29,40.31,17600.0,40.3,40.32,40.29,40.31,17600.0
2010-02-26 12:30:00,40.31,40.37,40.25,40.35,17600.0,40.31,40.37,40.25,40.35,17600.0
2010-02-26 12:40:00,40.36,40.45,40.33,40.33,26400.0,40.36,40.45,40.33,40.33,26400.0
2010-02-26 12:50:00,40.33,40.33,40.25,40.31,14000.0,40.33,40.33,40.25,40.31,14000.0
2010-02-26 13:00:00,40.31,40.37,40.3,40.34,9600.0,40.31,40.37,40.3,40.34,9600.0
2010-02-26 13:10:00,40.34,40.34,40.32,40.33,8200.0,40.34,40.34,40.32,40.33,8200.0
2010-02-26 13:20:00,40.33,40.42,40.3,40.42,22400.0,40.33,40.42,40.3,40.42,22400.0
2010-02-26 13:30:00,40.43,40.47,40.39,40.4,17400.0,40.43,40.47,40.39,40.4,17400.0
2010-02-26 13:40:00,40.4,40.41,40.39,40.4,9000.0,40.4,40.41,40.39,40.4,9000.0
2010-02-26 13:50:00,40.4,40.44,40.39,40.44,8800.0,40.4,40.44,40.39,40.44,8800.0
2010-02-26 14:00:00,40.45,40.48,40.43,40.46,12000.0,40.45,40.48,40.43,40.46,12000.0
2010-02-26 14:10:00,40.46,40.5,40.46,40.5,9700.0,40.46,40.5,40.46,40.5,9700.0
2010-02-26 14:20:00,40.49,40.53,40.48,40.53,13200.0,40.49,40.53,40.48,40.53,13200.0
2010-02-26 14:30:00,40.51,40.53,40.45,40.46,17000.0,40.51,40.53,40.45,40.46,17000.0
2010-02-26 14:40:00,40.47,40.53,40.46,40.53,19500.0,40.47,40.53,40.46,40.53,19500.0
2010-02-26 14:50:00,40.51,40.54,40.49,40.54,18300.0,40.51,40.54,40.49,40.54,18300.0
2010-02-26 15:00:00,40.55,40.55,40.47,40.51,25500.0,40.55,40.55,40.47,40.51,25500.0
2010-02-26 15:10:00,40.5,40.55,40.49,40.5,30700.0,40.5,40.55,40.49,40.5,30700.0
2010-02-26 15:20:00,40.5,40.56,40.49,40.5,28000.0,40.5,40.56,40.49,40.5,28000.0
2010-02-26 15:30:00,40.51,40.51,40.48,40.49,34400.0,40.51,40.51,40.48,40.49,34400.0
2010-02-26 15:40:00,40.5,40.5,40.4,40.45,51200.0,40.5,40.5,40.4,40.45,51200.0
2010-02-26 15:50:00,40.46,40.6,40.45,40.6,204400.0,40.46,40.6,40.45,40.6,204400.0
2010-03-01 09:30:00,40.39,41.24,40.32,41.2,84500.0,40.39,41.24,40.32,41.2,84500.0
2010-03-01 09:40:00,41.2,41.3,41.12,41.15,34000.0,41.2,41.3,41.12,41.15,34000.0
2010-03-01 09:50:00,41.16,41.27,41.15,41.23,27200.0,41.16,41.27,41.15,41.23,27200.0
2010-03-01 10:00:00,41.23,41.37,41.11,41.35,49300.0,41.23,41.37,41.11,41.35,49300.0
2010-03-01 10:10:00,41.34,41.34,41.17,41.19,27600.0,41.34,41.34,41.17,41.19,27600.0
2010-03-01 10:20:00,41.19,41.21,41.07,41.13,13100.0,41.19,41.21,41.07,41.13,13100.0
2010-03-01 10:30:00,41.14,41.25,41.13,41.19,18800.0,41.14,41.25,41.13,41.19,18800.0
2010-03-01 10:40:00,41.2,41.29,41.19,41.27,10400.0,41.2,41.29,41.19,41.27,10400.0
2010-03-01 10:50:00,41.26,41.32,41.22,41.24,43300.0,41.26,41.32,41.22,41.24,43300.0
2010-03-01 11:00:00,41.24,41.41,41.24,41.39,11100.0,41.24,41.41,41.24,41.39,11100.0
2010-03-01 11:10:00,41.41,41.44,41.39,41.39,11100.0,41.41,41.44,41.39,41.39,11100.0
2010-03-01 11:20:00,41.39,41.47,41.39,41.47,9100.0,41.39,41.47,41.39,41.47,9100.0
2010-03-01 11:30:00,41.46,41.58,41.46,41.58,48800.0,41.46,41.58,41.46,41.58,48800.0
2010-03-01 11:40:00,41.58,41.74,41.58,41.66,56300.0,41.58,41.74,41.58,41.66,56300.0
2010-03-01 11:50:00,41.67,41.73,41.64,41.64,24100.0,41.67,41.73,41.64,41.64,24100.0
2010-03-01 12:00:00,41.65,41.78,41.65,41.74,54600.0,41.65,41.78,41.65,41.74,54600.0
2010-03-01 12:10:00,41.73,41.73,41.59,41.59,17200.0,41.73,41.73,41.59,41.59,17200.0
2010-03-01 12:20:00,41.59,41.59,41.44,41.45,18500.0,41.59,41.59,41.44,41.45,18500.0
2010-03-01 12:30:00,41.46,41.46,41.38,41.41,21500.0,41.46,41.46,41.38,41.41,21500.0
2010-03-01 12:40:00,41.44,41.5,41.43,41.49,9900.0,41.44,41.5,41.43,41.49,9900.0
2010-03-01 12:50:00,41.48,41.52,41.48,41.51,14200.0,41.48,41.52,41.48,41.51,14200.0
2010-03-01 13:00:00,41.51,41.55,41.49,41.53,9000.0,41.51,41.55,41.49,41.53,9000.0
2010-03-01 13:10:00,41.53,41.53,41.49,41.51,27600.0,41.53,41.53,41.49,41.51,27600.0
2010-03-01 13:20:00,41.51,41.52,41.47,41.49,12200.0,41.51,41.52,41.47,41.49,12200.0
2010-03-01 13:30:00,41.52,41.53,41.49,41.51,7000.0,41.52,41.53,41.49,41.51,7000.0
2010-03-01 13:40:00,41.52,41.6,41.49,41.6,14600.0,41.52,41.6,41.49,41.6,14600.0
2010-03-01 13:50:00,41.59,41.6,41.55,41.55,20300.0,41.59,41.6,41.55,41.55,20300.0
2010-03-01 14:00:00,41.56,41.62,41.53,41.62,9100.0,41.56,41.62,41.53,41.62,9100.0
2010-03-01 14:10:00,41.62,41.75,41.62,41.75,12400.0,41.62,41.75,41.62,41.75,12400.0
2010-03-01 14:20:00,41.75,41.75,41.72,41.74,18100.0,41.75,41.75,41.72,41.74,18100.0
2010-03-01 14:30:00,41.73,41.74,41.69,41.71,20500.0,41.73,41.74,41.69,41.71,20500.0
2010-03-01 14:40:00,41.72,41.74,41.67,41.67,13100.0,41.72,41.74,41.67,41.67,13100.0
2010-03-01 14:50:00,41.66,41.67,41.63,41.63,21300.0,41.66,41.67,41.63,41.63,21300.0
2010-03-01 15:00:00,41.64,41.64,41.53,41.54,56900.0,41.64,41.64,41.53,41.54,56900.0
2010-03-01 15:10:00,41.55,41.55,41.47,41.54,39500.0,41.55,41.55,41.47,41.54,39500.0
2010-03-01 15:20:00,41.53,41.59,41.52,41.53,24100.0,41.53,41.59,41.52,41.53,24100.0
2010-03-01 15:30:00,41.54,41.54,41.47,41.48,34300.0,41.54,41.54,41.47,41.48,34300.0
2010-03-01 15:40:00,41.49,41.49,41.38,41.39,68900.0,41.49,41.49,41.38,41.39,68900.0
2010-03-01 15:50:00,41.39,41.47,41.38,41.46,82900.0,41.39,41.47,41.38,41.46,82900.0
2010-03-02 09:30:00,41.83,41.84,41.27,41.37,33800.0,41.83,41.84,41.27,41.37,33800.0
2010-03-02 09:40:00,41.38,41.44,41.28,41.44,29700.0,41.38,41.44,41.28,41.44,29700.0
2010-03-02 09:50:00,41.45,41.64,41.45,41.59,27900.0,41.45,41.64,41.45,41.59,27900.0
2010-03-02 10:00:00,41.57,41.63,41.46,41.63,32400.0,41.57,41.63,41.46,41.63,32400.0
2010-03-02 10:10:00,41.62,41.79,41.61,41.79,49700.0,41.62,41.79,41.61,41.79,49700.0
2010-03-02 10:20:00,41.8,41.89,41.79,41.85,21300.0,41.8,41.89,41.79,41.85,21300.0
2010-03-02 10:30:00,41.85,41.85,41.82,41.85,34300.0,41.85,41.85,41.82,41.85,34300.0
2010-03-02 10:40:00,41.85,41.85,41.83,41.85,19800.0,41.85,41.85,41.83,41.85,19800.0
2010-03-02 10:50:00,41.85,41.86,41.79,41.79,19100.0,41.85,41.86,41.79,41.79,19100.0
2010-03-02 11:00:00,41.8,41.85,41.7,41.7,20000.0,41.8,41.85,41.7,41.7,20000.0
2010-03-02 11:10:00,41.69,41.75,41.68,41.71,33600.0,41.69,41.75,41.68,41.71,33600.0
2010-03-02 11:20:00,41.68,41.76,41.66,41.74,50200.0,41.68,41.76,41.66,41.74,50200.0
2010-03-02 11:30:00,41.74,41.8,41.72,41.8,14400.0,41.74,41.8,41.72,41.8,14400.0
2010-03-02 11:40:00,41.81,41.82,41.77,41.78,12500.0,41.81,41.82,41.77,41.78,12500.0
2010-03-02 11:50:00,41.81,41.82,41.77,41.8,6400.0,41.81,41.82,41.77,41.8,6400.0
2010-03-02 12:00:00,41.8,41.81,41.75,41.75,8600.0,41.8,41.81,41.75,41.75,8600.0
2010-03-02 12:10:00,41.77,41.77,41.69,41.75,10400.0,41.77,41.77,41.69,41.75,10400.0
2010-03-02 12:20:00,41.73,41.82,41.73,41.78,6200.0,41.73,41.82,41.73,41.78,6200.0
2010-03-02 12:30:00,41.78,41.82,41.78,41.8,6200.0,41.78,41.82,41.78,41.8,6200.0
2010-03-02 12:40:00,41.77,41.8,41.73,41.8,11900.0,41.77,41.8,41.73,41.8,11900.0
2010-03-02 12:50:00,41.79,41.82,41.78,41.81,9400.0,41.79,41.82,41.78,41.81,9400.0
2010-03-02 13:00:00,41.81,41.84,41.81,41.82,13700.0,41.81,41.84,41.81,41.82,13700.0
2010-03-02 13:10:00,41.82,41.84,41.81,41.84,17500.0,41.82,41.84,41.81,41.84,17500.0
2010-03-02 13:20:00,41.84,41.88,41.83,41.86,22200.0,41.84,41.88,41.83,41.86,22200.0
2010-03-02 13:30:00,41.86,41.9,41.86,41.9,6300.0,41.86,41.9,41.86,41.9,6300.0
2010-03-02 13:40:00,41.9,41.91,41.86,41.91,14100.0,41.9,41.91,41.86,41.91,14100.0
2010-03-02 13:50:00,41.91,41.99,41.9,41.95,20000.0,41.91,41.99,41.9,41.95,20000.0
2010-03-02 14:00:00,41.96,41.99,41.9,41.94,27000.0,41.96,41.99,41.9,41.94,27000.0
2010-03-02 14:10:00,41.94,41.98,41.91,41.97,13700.0,41.94,41.98,41.91,41.97,13700.0
2010-03-02 14:20:00,41.98,41.98,41.92,41.95,11900.0,41.98,41.98,41.92,41.95,11900.0
2010-03-02 14:30:00,41.95,41.95,41.88,41.92,21000.0,41.95,41.95,41.88,41.92,21000.0
2010-03-02 14:40:00,41.92,41.98,41.88,41.98,34600.0,41.92,41.98,41.88,41.98,34600.0
2010-03-02 14:50:00,41.98,42.0,41.94,41.98,23500.0,41.98,42.0,41.94,41.98,23500.0
2010-03-02 15:00:00,41.99,42.03,41.96,41.97,51100.0,41.99,42.03,41.96,41.97,51100.0
2010-03-02 15:10:00,41.97,42.01,41.88,41.89,32300.0,41.97,42.01,41.88,41.89,32300.0
2010-03-02 15:20:00,41.9,41.9,41.77,41.78,50400.0,41.9,41.9,41.77,41.78,50400.0
2010-03-02 15:30:00,41.78,41.86,41.78,41.81,52700.0,41.78,41.86,41.78,41.81,52700.0
2010-03-02 15:40:00,41.8,41.85,41.74,41.81,48400.0,41.8,41.85,41.74,41.81,48400.0
2010-03-02 15:50:00,41.81,41.83,41.76,41.82,90700.0,41.81,41.83,41.76,41.82,90700.0
2010-03-03 09:30:00,41.67,41.91,41.67,41.8,30400.0,41.67,41.91,41.67,41.8,30400.0
2010-03-03 09:40:00,41.81,42.02,41.81,41.98,12900.0,41.81,42.02,41.81,41.98,12900.0
2010-03-03 09:50:00,41.98,42.07,41.84,41.89,24600.0,41.98,42.07,41.84,41.89,24600.0
2010-03-03 10:00:00,41.95,42.0,41.9,41.99,25300.0,41.95,42.0,41.9,41.99,25300.0
2010-03-03 10:10:00,41.99,42.01,41.96,41.99,17500.0,41.99,42.01,41.96,41.99,17500.0
2010-03-03 10:20:00,42.01,42.06,42.0,42.04,9200.0,42.01,42.06,42.0,42.04,9200.0
2010-03-03 10:30:00,42.04,42.11,42.03,42.06,16100.0,42.04,42.11,42.03,42.06,16100.0
2010-03-03 10:40:00,42.06,42.06,41.9,41.95,39900.0,42.06,42.06,41.9,41.95,39900.0
2010-03-03 10:50:00,41.95,42.07,41.94,42.04,22300.0,41.95,42.07,41.94,42.04,22300.0
2010-03-03 11:00:00,42.07,42.07,42.03,42.03,46900.0,42.07,42.07,42.03,42.03,46900.0
2010-03-03 11:10:00,42.03,42.05,41.99,42.05,65200.0,42.03,42.05,41.99,42.05,65200.0
2010-03-03 11:20:00,42.04,42.08,42.02,42.08,31100.0,42.04,42.08,42.02,42.08,31100.0
2010-03-03 11:30:00,42.09,42.09,42.01,42.03,29900.0,42.09,42.09,42.01,42.03,29900.0
2010-03-03 11:40:00,42.04,42.07,42.03,42.06,12400.0,42.04,42.07,42.03,42.06,12400.0
2010-03-03 11:50:00,42.06,42.06,42.03,42.04,17100.0,42.06,42.06,42.03,42.04,17100.0
2010-03-03 12:00:00,42.05,42.06,42.01,42.04,24200.0,42.05,42.06,42.01,42.04,24200.0
2010-03-03 12:10:00,42.05,42.11,42.04,42.07,36900.0,42.05,42.11,42.04,42.07,36900.0
2010-03-03 12:20:00,42.09,42.09,42.06,42.08,41800.0,42.09,42.09,42.06,42.08,41800.0
2010-03-03 12:30:00,42.08,42.09,42.01,42.03,31500.0,42.08,42.09,42.01,42.03,31500.0
2010-03-03 12:40:00,42.03,42.06,42.0,42.01,10000.0,42.03,42.06,42.0,42.01,10000.0
2010-03-03 12:50:00,42.01,42.01,41.96,41.98,4100.0,42.01,42.01,41.96,41.98,4100.0
2010-03-03 13:00:00,41.98,42.02,41.98,41.99,21300.0,41.98,42.02,41.98,41.99,21300.0
2010-03-03 13:10:00,41.98,42.02,41.97,42.02,10000.0,41.98,42.02,41.97,42.02,10000.0
2010-03-03 13:20:00,42.01,42.03,41.97,41.99,26900.0,42.01,42.03,41.97,41.99,26900.0
2010-03-03 13:30:00,42.0,42.02,41.98,42.02,17500.0,42.0,42.02,41.98,42.02,17500.0
2010-03-03 13:40:00,42.01,42.02,41.99,42.0,18100.0,42.01,42.02,41.99,42.0,18100.0
2010-03-03 13:50:00,42.0,42.02,42.0,42.01,73600.0,42.0,42.02,42.0,42.01,73600.0
2010-03-03 14:00:00,42.01,42.01,41.97,41.98,81000.0,42.01,42.01,41.97,41.98,81000.0
2010-03-03 14:10:00,41.97,42.0,41.94,41.97,27100.0,41.97,42.0,41.94,41.97,27100.0
2010-03-03 14:20:00,41.97,42.0,41.94,41.96,31200.0,41.97,42.0,41.94,41.96,31200.0
2010-03-03 14:30:00,41.96,41.96,41.91,41.92,31400.0,41.96,41.96,41.91,41.92,31400.0
2010-03-03 14:40:00,41.92,41.95,41.84,41.85,48200.0,41.92,41.95,41.84,41.85,48200.0
2010-03-03 14:50:00,41.87,41.93,41.86,41.87,28600.0,41.87,41.93,41.86,41.87,28600.0
2010-03-03 15:00:00,41.86,41.93,41.79,41.91,31500.0,41.86,41.93,41.79,41.91,31500.0
2010-03-03 15:10:00,41.91,41.93,41.82,41.85,54200.0,41.91,41.93,41.82,41.85,54200.0
2010-03-03 15:20:00,41.86,41.89,41.81,41.88,76700.0,41.86,41.89,41.81,41.88,76700.0
2010-03-03 15:30:00,41.87,41.97,41.87,41.94,93800.0,41.87,41.97,41.87,41.94,93800.0
2010-03-03 15:40:00,41.95,42.0,41.94,41.97,31100.0,41.95,42.0,41.94,41.97,31100.0
2010-03-03 15:50:00,41.97,41.99,41.95,41.98,71300.0,41.97,41.99,41.95,41.98,71300.0
2010-03-04 09:30:00,41.98,42.08,41.76,41.76,27100.0,41.98,42.08,41.76,41.76,27100.0
2010-03-04 09:40:00,41.79,41.89,41.75,41.8,13300.0,41.79,41.89,41.75,41.8,13300.0
2010-03-04 09:50:00,41.78,41.85,41.77,41.77,15900.0,41.78,41.85,41.77,41.77,15900.0
2010-03-04 10:00:00,41.76,41.76,41.56,41.58,25700.0,41.76,41.76,41.56,41.58,25700.0
2010-03-04 10:10:00,41.58,41.63,41.46,41.51,13100.0,41.58,41.63,41.46,41.51,13100.0
2010-03-04 10:20:00,41.51,41.62,41.47,41.59,15800.0,41.51,41.62,41.47,41.59,15800.0
2010-03-04 10:30:00,41.58,41.58,41.46,41.51,16200.0,41.58,41.58,41.46,41.51,16200.0
2010-03-04 10:40:00,41.51,41.61,41.49,41.57,14900.0,41.51,41.61,41.49,41.57,14900.0
2010-03-04 10:50:00,41.57,41.57,41.49,41.53,10300.0,41.57,41.57,41.49,41.53,10300.0
2010-03-04 11:00:00,41.53,41.6,41.49,41.5,19900.0,41.53,41.6,41.49,41.5,19900.0
2010-03-04 11:10:00,41.51,41.53,41.42,41.42,12700.0,41.51,41.53,41.42,41.42,12700.0
2010-03-04 11:20:00,41.42,41.43,41.38,41.38,11000.0,41.42,41.43,41.38,41.38,11000.0
2010-03-04 11:30:00,41.39,41.39,41.32,41.36,9000.0,41.39,41.39,41.32,41.36,9000.0
2010-03-04 11:40:00,41.37,41.38,41.33,41.33,14100.0,41.37,41.38,41.33,41.33,14100.0
2010-03-04 11:50:00,41.32,41.41,41.3,41.32,15000.0,41.32,41.41,41.3,41.32,15000.0
2010-03-04 12:00:00,41.34,41.4,41.3,41.4,47800.0,41.34,41.4,41.3,41.4,47800.0
2010-03-04 12:10:00,41.37,41.49,41.32,41.46,43800.0,41.37,41.49,41.32,41.46,43800.0
2010-03-04 12:20:00,41.47,41.53,41.44,41.45,33800.0,41.47,41.53,41.44,41.45,33800.0
2010-03-04 12:30:00,41.44,41.44,41.28,41.29,7900.0,41.44,41.44,41.28,41.29,7900.0
2010-03-04 12:40:00,41.28,41.35,41.28,41.33,9500.0,41.28,41.35,41.28,41.33,9500.0
2010-03-04 12:50:00,41.33,41.34,41.28,41.28,9100.0,41.33,41.34,41.28,41.28,9100.0
2010-03-04 13:00:00,41.28,41.34,41.27,41.34,28800.0,41.28,41.34,41.27,41.34,28800.0
2010-03-04 13:10:00,41.34,41.4,41.33,41.34,15800.0,41.34,41.4,41.33,41.34,15800.0
2010-03-04 13:20:00,41.32,41.37,41.32,41.36,11900.0,41.32,41.37,41.32,41.36,11900.0
2010-03-04 13:30:00,41.36,41.37,41.32,41.36,20500.0,41.36,41.37,41.32,41.36,20500.0
2010-03-04 13:40:00,41.35,41.35,41.32,41.33,16300.0,41.35,41.35,41.32,41.33,16300.0
2010-03-04 13:50:00,41.33,41.4,41.29,41.33,25600.0,41.33,41.4,41.29,41.33,25600.0
2010-03-04 14:00:00,41.34,41.39,41.29,41.33,21000.0,41.34,41.39,41.29,41.33,21000.0
2010-03-04 14:10:00,41.31,41.31,41.27,41.29,6000.0,41.31,41.31,41.27,41.29,6000.0
2010-03-04 14:20:00,41.28,41.3,41.25,41.26,6200.0,41.28,41.3,41.25,41.26,6200.0
2010-03-04 14:30:00,41.26,41.34,41.25,41.3,8200.0,41.26,41.34,41.25,41.3,8200.0
2010-03-04 14:40:00,41.31,41.32,41.3,41.31,9100.0,41.31,41.32,41.3,41.31,9100.0
2010-03-04 14:50:00,41.3,41.36,41.29,41.33,13000.0,41.3,41.36,41.29,41.33,13000.0
2010-03-04 15:00:00,41.33,41.36,41.29,41.31,17600.0,41.33,41.36,41.29,41.31,17600.0
2010-03-04 15:10:00,41.32,41.34,41.29,41.32,12900.0,41.32,41.34,41.29,41.32,12900.0
2010-03-04 15:20:00,41.32,41.43,41.31,41.42,19000.0,41.32,41.43,41.31,41.42,19000.0
2010-03-04 15:30:00,41.43,41.49,41.42,41.48,26700.0,41.43,41.49,41.42,41.48,26700.0
2010-03-04 15:40:00,41.48,41.55,41.43,41.43,55100.0,41.48,41.55,41.43,41.43,55100.0
2010-03-04 15:50:00,41.43,41.6,41.43,41.58,76300.0,41.43,41.6,41.43,41.58,76300.0
2010-03-05 09:30:00,41.62,41.86,41.61,41.73,43800.0,41.62,41.86,41.61,41.73,43800.0
2010-03-05 09:40:00,41.7,41.73,41.56,41.73,22600.0,41.7,41.73,41.56,41.73,22600.0
2010-03-05 09:50:00,41.75,41.77,41.55,41.58,16200.0,41.75,41.77,41.55,41.58,16200.0
2010-03-05 10:00:00,41.59,41.65,41.49,41.55,45800.0,41.59,41.65,41.49,41.55,45800.0
2010-03-05 10:10:00,41.55,41.6,41.51,41.58,29900.0,41.55,41.6,41.51,41.58,29900.0
2010-03-05 10:20:00,41.59,41.66,41.58,41.64,25300.0,41.59,41.66,41.58,41.64,25300.0
2010-03-05 10:30:00,41.64,41.67,41.62,41.65,15100.0,41.64,41.67,41.62,41.65,15100.0
2010-03-05 10:40:00,41.65,41.65,41.56,41.56,10000.0,41.65,41.65,41.56,41.56,10000.0
2010-03-05 10:50:00,41.57,41.7,41.56,41.64,45700.0,41.57,41.7,41.56,41.64,45700.0
2010-03-05 11:00:00,41.63,41.66,41.62,41.65,22500.0,41.63,41.66,41.62,41.65,22500.0
2010-03-05 11:10:00,41.66,41.66,41.63,41.63,10600.0,41.66,41.66,41.63,41.63,10600.0
2010-03-05 11:20:00,41.64,41.7,41.62,41.7,7000.0,41.64,41.7,41.62,41.7,7000.0
2010-03-05 11:30:00,41.69,41.69,41.62,41.62,6300.0,41.69,41.69,41.62,41.62,6300.0
2010-03-05 11:40:00,41.63,41.7,41.61,41.69,7300.0,41.63,41.7,41.61,41.69,7300.0
2010-03-05 11:50:00,41.68,41.69,41.63,41.63,7200.0,41.68,41.69,41.63,41.63,7200.0
2010-03-05 12:00:00,41.63,41.64,41.6,41.6,12900.0,41.63,41.64,41.6,41.6,12900.0
2010-03-05 12:10:00,41.6,41.6,41.55,41.55,10800.0,41.6,41.6,41.55,41.55,10800.0
2010-03-05 12:20:00,41.56,41.6,41.54,41.55,16500.0,41.56,41.6,41.54,41.55,16500.0
2010-03-05 12:30:00,41.55,41.56,41.52,41.52,10800.0,41.55,41.56,41.52,41.52,10800.0
2010-03-05 12:40:00,41.52,41.55,41.52,41.53,8900.0,41.52,41.55,41.52,41.53,8900.0
2010-03-05 12:50:00,41.53,41.54,41.45,41.45,15800.0,41.53,41.54,41.45,41.45,15800.0
2010-03-05 13:00:00,41.46,41.48,41.39,41.46,35000.0,41.46,41.48,41.39,41.46,35000.0
2010-03-05 13:10:00,41.47,41.54,41.46,41.49,15200.0,41.47,41.54,41.46,41.49,15200.0
2010-03-05 13:20:00,41.5,41.52,41.48,41.5,6100.0,41.5,41.52,41.48,41.5,6100.0
2010-03-05 13:30:00,41.5,41.5,41.45,41.49,15700.0,41.5,41.5,41.45,41.49,15700.0
2010-03-05 13:40:00,41.48,41.59,41.48,41.59,8900.0,41.48,41.59,41.48,41.59,8900.0
2010-03-05 13:50:00,41.58,41.58,41.55,41.57,5200.0,41.58,41.58,41.55,41.57,5200.0
2010-03-05 14:00:00,41.56,41.59,41.55,41.56,7100.0,41.56,41.59,41.55,41.56,7100.0
2010-03-05 14:10:00,41.58,41.58,41.49,41.51,11100.0,41.58,41.58,41.49,41.51,11100.0
2010-03-05 14:20:00,41.51,41.57,41.49,41.57,13100.0,41.51,41.57,41.49,41.57,13100.0
2010-03-05 14:30:00,41.56,41.59,41.56,41.58,11200.0,41.56,41.59,41.56,41.58,11200.0
2010-03-05 14:40:00,41.57,41.64,41.57,41.61,25200.0,41.57,41.64,41.57,41.61,25200.0
2010-03-05 14:50:00,41.61,41.65,41.58,41.61,16800.0,41.61,41.65,41.58,41.61,16800.0
2010-03-05 15:00:00,41.6,41.65,41.54,41.54,36800.0,41.6,41.65,41.54,41.54,36800.0
2010-03-05 15:10:00,41.55,41.57,41.5,41.53,25400.0,41.55,41.57,41.5,41.53,25400.0
2010-03-05 15:20:00,41.53,41.56,41.49,41.52,20100.0,41.53,41.56,41.49,41.52,20100.0
2010-03-05 15:30:00,41.52,41.54,41.48,41.49,52100.0,41.52,41.54,41.48,41.49,52100.0
2010-03-05 15:40:00,41.49,41.5,41.46,41.5,42600.0,41.49,41.5,41.46,41.5,42600.0
2010-03-05 15:50:00,41.5,41.54,41.43,41.51,128700.0,41.5,41.54,41.43,41.51,128700.0
2010-03-08 09:30:00,41.3,41.55,41.3,41.35,27300.0,41.3,41.55,41.3,41.35,27300.0
2010-03-08 09:40:00,41.4,41.47,41.38,41.38,15400.0,41.4,41.47,41.38,41.38,15400.0
2010-03-08 09:50:00,41.38,41.47,41.34,41.47,13300.0,41.38,41.47,41.34,41.47,13300.0
2010-03-08 10:00:00,41.46,41.52,41.44,41.45,12000.0,41.46,41.52,41.44,41.45,12000.0
2010-03-08 10:10:00,41.46,41.48,41.39,41.42,23000.0,41.46,41.48,41.39,41.42,23000.0
2010-03-08 10:20:00,41.41,41.41,41.31,41.35,17300.0,41.41,41.41,41.31,41.35,17300.0
2010-03-08 10:30:00,41.36,41.39,41.29,41.3,27700.0,41.36,41.39,41.29,41.3,27700.0
2010-03-08 10:40:00,41.32,41.34,41.26,41.33,21200.0,41.32,41.34,41.26,41.33,21200.0
2010-03-08 10:50:00,41.32,41.38,41.3,41.36,16000.0,41.32,41.38,41.3,41.36,16000.0
2010-03-08 11:00:00,41.36,41.45,41.36,41.44,11700.0,41.36,41.45,41.36,41.44,11700.0
2010-03-08 11:10:00,41.44,41.47,41.41,41.47,5500.0,41.44,41.47,41.41,41.47,5500.0
2010-03-08 11:20:00,41.47,41.47,41.4,41.41,21500.0,41.47,41.47,41.4,41.41,21500.0
2010-03-08 11:30:00,41.44,41.45,41.41,41.45,9600.0,41.44,41.45,41.41,41.45,9600.0
2010-03-08 11:40:00,41.45,41.48,41.45,41.47,8500.0,41.45,41.48,41.45,41.47,8500.0
2010-03-08 11:50:00,41.46,41.52,41.45,41.51,11700.0,41.46,41.52,41.45,41.51,11700.0
2010-03-08 12:00:00,41.51,41.51,41.45,41.47,5100.0,41.51,41.51,41.45,41.47,5100.0
2010-03-08 12:10:00,41.46,41.47,41.42,41.44,7200.0,41.46,41.47,41.42,41.44,7200.0
2010-03-08 12:20:00,41.44,41.46,41.42,41.44,8000.0,41.44,41.46,41.42,41.44,8000.0
2010-03-08 12:30:00,41.43,41.45,41.4,41.44,6000.0,41.43,41.45,41.4,41.44,6000.0
2010-03-08 12:40:00,41.44,41.45,41.38,41.44,5600.0,41.44,41.45,41.38,41.44,5600.0
2010-03-08 12:50:00,41.44,41.46,41.38,41.4,9100.0,41.44,41.46,41.38,41.4,9100.0
2010-03-08 13:00:00,41.41,41.42,41.39,41.4,4700.0,41.41,41.42,41.39,41.4,4700.0
2010-03-08 13:10:00,41.41,41.41,41.37,41.38,6600.0,41.41,41.41,41.37,41.38,6600.0
2010-03-08 13:20:00,41.38,41.4,41.37,41.4,4300.0,41.38,41.4,41.37,41.4,4300.0
2010-03-08 13:30:00,41.39,41.4,41.37,41.39,6500.0,41.39,41.4,41.37,41.39,6500.0
2010-03-08 13:40:00,41.4,41.41,41.37,41.38,8000.0,41.4,41.41,41.37,41.38,8000.0
2010-03-08 13:50:00,41.38,41.4,41.38,41.39,6200.0,41.38,41.4,41.38,41.39,6200.0
2010-03-08 14:00:00,41.39,41.4,41.37,41.39,9800.0,41.39,41.4,41.37,41.39,9800.0
2010-03-08 14:10:00,41.41,41.43,41.39,41.4,14500.0,41.41,41.43,41.39,41.4,14500.0
2010-03-08 14:20:00,41.39,41.42,41.39,41.4,13100.0,41.39,41.42,41.39,41.4,13100.0
2010-03-08 14:30:00,41.41,41.42,41.4,41.41,11800.0,41.41,41.42,41.4,41.41,11800.0
2010-03-08 14:40:00,41.4,41.42,41.39,41.4,9000.0,41.4,41.42,41.39,41.4,9000.0
2010-03-08 14:50:00,41.41,41.43,41.4,41.4,10000.0,41.41,41.43,41.4,41.4,10000.0
2010-03-08 15:00:00,41.4,41.45,41.39,41.4,21700.0,41.4,41.45,41.39,41.4,21700.0
2010-03-08 15:10:00,41.4,41.42,41.39,41.41,13900.0,41.4,41.42,41.39,41.41,13900.0
2010-03-08 15:20:00,41.41,41.41,41.39,41.41,17900.0,41.41,41.41,41.39,41.41,17900.0
2010-03-08 15:30:00,41.41,41.42,41.4,41.42,19500.0,41.41,41.42,41.4,41.42,19500.0
2010-03-08 15:40:00,41.42,41.44,41.4,41.41,21600.0,41.42,41.44,41.4,41.41,21600.0
2010-03-08 15:50:00,41.42,41.46,41.39,41.4,85100.0,41.42,41.46,41.39,41.4,85100.0
2010-03-09 09:30:00,41.43,41.6,41.17,41.49,32100.0,41.43,41.6,41.17,41.49,32100.0
2010-03-09 09:40:00,41.53,41.64,41.47,41.59,41700.0,41.53,41.64,41.47,41.59,41700.0
2010-03-09 09:50:00,41.59,41.62,41.54,41.6,38300.0,41.59,41.62,41.54,41.6,38300.0
2010-03-09 10:00:00,41.61,41.71,41.58,41.7,20900.0,41.61,41.71,41.58,41.7,20900.0
2010-03-09 10:10:00,41.7,41.74,41.69,41.72,10500.0,41.7,41.74,41.69,41.72,10500.0
2010-03-09 10:20:00,41.7,41.73,41.63,41.65,16400.0,41.7,41.73,41.63,41.65,16400.0
2010-03-09 10:30:00,41.66,41.82,41.66,41.82,12500.0,41.66,41.82,41.66,41.82,12500.0
2010-03-09 10:40:00,41.81,41.97,41.8,41.97,30500.0,41.81,41.97,41.8,41.97,30500.0
2010-03-09 10:50:00,41.96,41.98,41.85,41.94,22800.0,41.96,41.98,41.85,41.94,22800.0
2010-03-09 11:00:00,41.93,42.05,41.89,42.02,23900.0,41.93,42.05,41.89,42.02,23900.0
2010-03-09 11:10:00,42.02,42.16,42.02,42.15,26100.0,42.02,42.16,42.02,42.15,26100.0
2010-03-09 11:20:00,42.16,42.19,42.11,42.11,11700.0,42.16,42.19,42.11,42.11,11700.0
2010-03-09 11:30:00,42.11,42.11,41.86,41.87,35100.0,42.11,42.11,41.86,41.87,35100.0
2010-03-09 11:40:00,41.87,41.89,41.86,41.87,9400.0,41.87,41.89,41.86,41.87,9400.0
2010-03-09 11:50:00,41.88,41.89,41.85,41.87,27400.0,41.88,41.89,41.85,41.87,27400.0
2010-03-09 12:00:00,41.86,41.87,41.86,41.86,7200.0,41.86,41.87,41.86,41.86,7200.0
2010-03-09 12:10:00,41.87,41.98,41.85,41.98,24900.0,41.87,41.98,41.85,41.98,24900.0
2010-03-09 12:20:00,41.98,42.01,41.97,42.0,58500.0,41.98,42.01,41.97,42.0,58500.0
2010-03-09 12:30:00,42.0,42.02,41.99,42.0,19600.0,42.0,42.02,41.99,42.0,19600.0
2010-03-09 12:40:00,41.99,42.01,41.98,41.99,22300.0,41.99,42.01,41.98,41.99,22300.0
2010-03-09 12:50:00,41.99,42.07,41.99,42.06,23800.0,41.99,42.07,41.99,42.06,23800.0
2010-03-09 13:00:00,42.08,42.1,42.0,42.03,40600.0,42.08,42.1,42.0,42.03,40600.0
2010-03-09 13:10:00,42.04,42.04,41.98,42.0,19700.0,42.04,42.04,41.98,42.0,19700.0
2010-03-09 13:20:00,42.0,42.02,41.99,42.01,16000.0,42.0,42.02,41.99,42.01,16000.0
2010-03-09 13:30:00,42.01,42.01,41.94,41.95,32600.0,42.01,42.01,41.94,41.95,32600.0
2010-03-09 13:40:00,41.95,41.97,41.89,41.96,20900.0,41.95,41.97,41.89,41.96,20900.0
2010-03-09 13:50:00,41.95,41.96,41.88,41.9,34700.0,41.95,41.96,41.88,41.9,34700.0
2010-03-09 14:00:00,41.9,41.91,41.8,41.8,62100.0,41.9,41.91,41.8,41.8,62100.0
2010-03-09 14:10:00,41.81,41.84,41.75,41.79,33200.0,41.81,41.84,41.75,41.79,33200.0
2010-03-09 14:20:00,41.78,41.84,41.75,41.83,75000.0,41.78,41.84,41.75,41.83,75000.0
2010-03-09 14:30:00,41.84,41.92,41.83,41.91,53100.0,41.84,41.92,41.83,41.91,53100.0
2010-03-09 14:40:00,41.92,41.99,41.9,41.99,27400.0,41.92,41.99,41.9,41.99,27400.0
2010-03-09 14:50:00,41.98,42.02,41.92,41.97,70900.0,41.98,42.02,41.92,41.97,70900.0
2010-03-09 15:00:00,41.98,42.03,41.97,42.0,58000.0,41.98,42.03,41.97,42.0,58000.0
2010-03-09 15:10:00,42.0,42.01,41.89,41.98,83700.0,42.0,42.01,41.89,41.98,83700.0
2010-03-09 15:20:00,41.97,41.98,41.82,41.88,66700.0,41.97,41.98,41.82,41.88,66700.0
2010-03-09 15:30:00,41.88,41.95,41.82,41.94,63700.0,41.88,41.95,41.82,41.94,63700.0
2010-03-09 15:40:00,41.95,42.0,41.94,41.97,85400.0,41.95,42.0,41.94,41.97,85400.0
2010-03-09 15:50:00,41.96,42.08,41.96,42.08,165700.0,41.96,42.08,41.96,42.08,165700.0
2010-03-10 09:30:00,42.22,42.37,42.11,42.37,56100.0,42.22,42.37,42.11,42.37,56100.0
2010-03-10 09:40:00,42.38,42.58,42.37,42.55,58300.0,42.38,42.58,42.37,42.55,58300.0
2010-03-10 09:50:00,42.55,42.7,42.55,42.7,49400.0,42.55,42.7,42.55,42.7,49400.0
2010-03-10 10:00:00,42.69,42.9,42.69,42.86,48400.0,42.69,42.9,42.69,42.86,48400.0
2010-03-10 10:10:00,42.88,43.01,42.88,42.99,120300.0,42.88,43.01,42.88,42.99,120300.0
2010-03-10 10:20:00,42.99,43.01,42.94,42.94,447700.0,42.99,43.01,42.94,42.94,447700.0
2010-03-10 10:30:00,42.95,42.99,42.82,42.98,188800.0,42.95,42.99,42.82,42.98,188800.0
2010-03-10 10:40:00,42.98,42.99,42.94,42.98,63700.0,42.98,42.99,42.94,42.98,63700.0
2010-03-10 10:50:00,42.99,43.14,42.98,42.99,196500.0,42.99,43.14,42.98,42.99,196500.0
2010-03-10 11:00:00,42.99,43.01,42.94,43.0,101200.0,42.99,43.01,42.94,43.0,101200.0
2010-03-10 11:10:00,43.0,43.0,42.98,42.99,43500.0,43.0,43.0,42.98,42.99,43500.0
2010-03-10 11:20:00,42.99,43.02,42.92,42.98,129900.0,42.99,43.02,42.92,42.98,129900.0
2010-03-10 11:30:00,43.0,43.11,42.88,42.88,88600.0,43.0,43.11,42.88,42.88,88600.0
2010-03-10 11:40:00,42.87,42.87,42.7,42.84,63900.0,42.87,42.87,42.7,42.84,63900.0
2010-03-10 11:50:00,42.85,42.87,42.66,42.82,27800.0,42.85,42.87,42.66,42.82,27800.0
2010-03-10 12:00:00,42.82,42.83,42.6,42.65,46200.0,42.82,42.83,42.6,42.65,46200.0
2010-03-10 12:10:00,42.66,42.67,42.54,42.6,40400.0,42.66,42.67,42.54,42.6,40400.0
2010-03-10 12:20:00,42.6,42.63,42.51,42.51,34800.0,42.6,42.63,42.51,42.51,34800.0
2010-03-10 12:30:00,42.52,42.61,42.52,42.57,25400.0,42.52,42.61,42.52,42.57,25400.0
2010-03-10 12:40:00,42.58,42.71,42.57,42.7,22400.0,42.58,42.71,42.57,42.7,22400.0
2010-03-10 12:50:00,42.7,42.71,42.61,42.65,22700.0,42.7,42.71,42.61,42.65,22700.0
2010-03-10 13:00:00,42.64,42.73,42.63,42.73,19200.0,42.64,42.73,42.63,42.73,19200.0
2010-03-10 13:10:00,42.73,42.86,42.73,42.76,30700.0,42.73,42.86,42.73,42.76,30700.0
2010-03-10 13:20:00,42.76,42.78,42.67,42.67,18800.0,42.76,42.78,42.67,42.67,18800.0
2010-03-10 13:30:00,42.67,42.71,42.65,42.67,14200.0,42.67,42.71,42.65,42.67,14200.0
2010-03-10 13:40:00,42.67,42.81,42.67,42.81,24600.0,42.67,42.81,42.67,42.81,24600.0
2010-03-10 13:50:00,42.8,42.84,42.73,42.76,31300.0,42.8,42.84,42.73,42.76,31300.0
2010-03-10 14:00:00,42.78,42.93,42.77,42.91,25000.0,42.78,42.93,42.77,42.91,25000.0
2010-03-10 14:10:00,42.91,42.98,42.83,42.96,23100.0,42.91,42.98,42.83,42.96,23100.0
2010-03-10 14:20:00,42.96,43.0,42.94,42.97,34400.0,42.96,43.0,42.94,42.97,34400.0
2010-03-10 14:30:00,42.97,42.99,42.92,42.95,28700.0,42.97,42.99,42.92,42.95,28700.0
2010-03-10 14:40:00,42.94,43.01,42.94,42.99,137300.0,42.94,43.01,42.94,42.99,137300.0
2010-03-10 14:50:00,42.99,43.05,42.94,43.04,51700.0,42.99,43.05,42.94,43.04,51700.0
2010-03-10 15:00:00,43.04,43.1,42.99,43.0,61300.0,43.04,43.1,42.99,43.0,61300.0
2010-03-10 15:10:00,43.01,43.05,42.98,43.01,39400.0,43.01,43.05,42.98,43.01,39400.0
2010-03-10 15:20:00,43.01,43.03,42.94,42.94,50300.0,43.01,43.03,42.94,42.94,50300.0
2010-03-10 15:30:00,42.95,42.99,42.93,42.98,56000.0,42.95,42.99,42.93,42.98,56000.0
2010-03-10 15:40:00,42.97,42.99,42.9,42.9,89300.0,42.97,42.99,42.9,42.9,89300.0
2010-03-10 15:50:00,42.9,43.01,42.89,43.01,186800.0,42.9,43.01,42.89,43.01,186800.0
2010-03-11 09:30:00,42.89,43.1,42.84,43.01,38000.0,42.89,43.1,42.84,43.01,38000.0
2010-03-11 09:40:00,43.02,43.08,42.82,42.82,41900.0,43.02,43.08,42.82,42.82,41900.0
2010-03-11 09:50:00,42.83,42.92,42.79,42.79,36300.0,42.83,42.92,42.79,42.79,36300.0
2010-03-11 10:00:00,42.78,42.84,42.69,42.83,22400.0,42.78,42.84,42.69,42.83,22400.0
2010-03-11 10:10:00,42.84,42.89,42.76,42.77,27900.0,42.84,42.89,42.76,42.77,27900.0
2010-03-11 10:20:00,42.78,42.81,42.68,42.68,15800.0,42.78,42.81,42.68,42.68,15800.0
2010-03-11 10:30:00,42.69,42.75,42.63,42.75,13300.0,42.69,42.75,42.63,42.75,13300.0
2010-03-11 10:40:00,42.75,42.79,42.66,42.79,24600.0,42.75,42.79,42.66,42.79,24600.0
2010-03-11 10:50:00,42.79,42.83,42.75,42.75,16700.0,42.79,42.83,42.75,42.75,16700.0
2010-03-11 11:00:00,42.75,42.77,42.72,42.74,19000.0,42.75,42.77,42.72,42.74,19000.0
2010-03-11 11:10:00,42.75,42.8,42.75,42.76,15400.0,42.75,42.8,42.75,42.76,15400.0
2010-03-11 11:20:00,42.77,42.78,42.7,42.72,14600.0,42.77,42.78,42.7,42.72,14600.0
2010-03-11 11:30:00,42.71,42.72,42.65,42.65,16600.0,42.71,42.72,42.65,42.65,16600.0
2010-03-11 11:40:00,42.65,42.74,42.64,42.73,13200.0,42.65,42.74,42.64,42.73,13200.0
2010-03-11 11:50:00,42.74,42.75,42.67,42.68,13000.0,42.74,42.75,42.67,42.68,13000.0
2010-03-11 12:00:00,42.67,42.71,42.67,42.68,15700.0,42.67,42.71,42.67,42.68,15700.0
2010-03-11 12:10:00,42.67,42.67,42.6,42.61,25800.0,42.67,42.67,42.6,42.61,25800.0
2010-03-11 12:20:00,42.61,42.61,42.5,42.5,22100.0,42.61,42.61,42.5,42.5,22100.0
2010-03-11 12:30:00,42.5,42.54,42.4,42.54,29700.0,42.5,42.54,42.4,42.54,29700.0
2010-03-11 12:40:00,42.54,42.66,42.52,42.63,13900.0,42.54,42.66,42.52,42.63,13900.0
2010-03-11 12:50:00,42.64,42.74,42.64,42.74,10100.0,42.64,42.74,42.64,42.74,10100.0
2010-03-11 13:00:00,42.75,42.76,42.72,42.73,19300.0,42.75,42.76,42.72,42.73,19300.0
2010-03-11 13:10:00,42.73,42.73,42.64,42.66,9000.0,42.73,42.73,42.64,42.66,9000.0
2010-03-11 13:20:00,42.65,42.71,42.65,42.7,14600.0,42.65,42.71,42.65,42.7,14600.0
2010-03-11 13:30:00,42.71,42.72,42.7,42.71,12700.0,42.71,42.72,42.7,42.71,12700.0
2010-03-11 13:40:00,42.71,42.75,42.69,42.73,14600.0,42.71,42.75,42.69,42.73,14600.0
2010-03-11 13:50:00,42.74,42.79,42.72,42.79,32200.0,42.74,42.79,42.72,42.79,32200.0
2010-03-11 14:00:00,42.79,42.84,42.78,42.84,11900.0,42.79,42.84,42.78,42.84,11900.0
2010-03-11 14:10:00,42.84,42.9,42.84,42.9,29600.0,42.84,42.9,42.84,42.9,29600.0
2010-03-11 14:20:00,42.89,42.9,42.84,42.85,18300.0,42.89,42.9,42.84,42.85,18300.0
2010-03-11 14:30:00,42.85,42.91,42.84,42.89,29100.0,42.85,42.91,42.84,42.89,29100.0
2010-03-11 14:40:00,42.89,42.95,42.86,42.92,15600.0,42.89,42.95,42.86,42.92,15600.0
2010-03-11 14:50:00,42.93,42.94,42.91,42.91,7400.0,42.93,42.94,42.91,42.91,7400.0
2010-03-11 15:00:00,42.91,43.01,42.91,43.0,34600.0,42.91,43.01,42.91,43.0,34600.0
2010-03-11 15:10:00,43.0,43.0,42.9,42.94,43500.0,43.0,43.0,42.9,42.94,43500.0
2010-03-11 15:20:00,42.93,42.94,42.9,42.93,25000.0,42.93,42.94,42.9,42.93,25000.0
2010-03-11 15:30:00,42.94,42.96,42.91,42.96,42200.0,42.94,42.96,42.91,42.96,42200.0
2010-03-11 15:40:00,42.96,42.99,42.95,42.96,48600.0,42.96,42.99,42.95,42.96,48600.0
2010-03-11 15:50:00,42.96,43.04,42.96,43.02,109200.0,42.96,43.04,42.96,43.02,109200.0
2010-03-12 09:30:00,42.92,43.14,42.92,43.02,38100.0,42.92,43.14,42.92,43.02,38100.0
2010-03-12 09:40:00,43.01,43.03,42.77,42.82,52200.0,43.01,43.03,42.77,42.82,52200.0
2010-03-12 09:50:00,42.83,42.99,42.83,42.99,32500.0,42.83,42.99,42.83,42.99,32500.0
2010-03-12 10:00:00,42.97,43.0,42.77,42.79,40500.0,42.97,43.0,42.77,42.79,40500.0
2010-03-12 10:10:00,42.79,42.83,42.68,42.69,21300.0,42.79,42.83,42.68,42.69,21300.0
2010-03-12 10:20:00,42.72,42.76,42.6,42.61,20000.0,42.72,42.76,42.6,42.61,20000.0
2010-03-12 10:30:00,42.62,42.78,42.52,42.66,24100.0,42.62,42.78,42.52,42.66,24100.0
2010-03-12 10:40:00,42.66,42.66,42.52,42.63,16700.0,42.66,42.66,42.52,42.63,16700.0
2010-03-12 10:50:00,42.63,42.73,42.63,42.73,15700.0,42.63,42.73,42.63,42.73,15700.0
2010-03-12 11:00:00,42.72,42.8,42.7,42.8,13300.0,42.72,42.8,42.7,42.8,13300.0
2010-03-12 11:10:00,42.79,42.87,42.79,42.87,12900.0,42.79,42.87,42.79,42.87,12900.0
2010-03-12 11:20:00,42.88,42.91,42.85,42.86,14500.0,42.88,42.91,42.85,42.86,14500.0
2010-03-12 11:30:00,42.9,42.9,42.79,42.79,15200.0,42.9,42.9,42.79,42.79,15200.0
2010-03-12 11:40:00,42.78,42.89,42.74,42.89,13000.0,42.78,42.89,42.74,42.89,13000.0
2010-03-12 11:50:00,42.89,42.91,42.84,42.89,6300.0,42.89,42.91,42.84,42.89,6300.0
2010-03-12 12:00:00,42.89,42.97,42.89,42.95,13100.0,42.89,42.97,42.89,42.95,13100.0
2010-03-12 12:10:00,42.96,43.0,42.94,42.99,9900.0,42.96,43.0,42.94,42.99,9900.0
2010-03-12 12:20:00,42.99,43.04,42.99,43.04,10500.0,42.99,43.04,42.99,43.04,10500.0
2010-03-12 12:30:00,43.04,43.05,42.95,42.97,9400.0,43.04,43.05,42.95,42.97,9400.0
2010-03-12 12:40:00,42.97,43.05,42.97,43.05,9300.0,42.97,43.05,42.97,43.05,9300.0
2010-03-12 12:50:00,43.05,43.07,43.04,43.07,12900.0,43.05,43.07,43.04,43.07,12900.0
2010-03-12 13:00:00,43.06,43.07,43.06,43.07,13100.0,43.06,43.07,43.06,43.07,13100.0
2010-03-12 13:10:00,43.07,43.2,43.06,43.18,26400.0,43.07,43.2,43.06,43.18,26400.0
2010-03-12 13:20:00,43.18,43.25,43.18,43.23,15900.0,43.18,43.25,43.18,43.23,15900.0
2010-03-12 13:30:00,43.24,43.27,43.22,43.26,15900.0,43.24,43.27,43.22,43.26,15900.0
2010-03-12 13:40:00,43.27,43.33,43.25,43.33,24000.0,43.27,43.33,43.25,43.33,24000.0
2010-03-12 13:50:00,43.33,43.36,43.3,43.35,20600.0,43.33,43.36,43.3,43.35,20600.0
2010-03-12 14:00:00,43.35,43.45,43.34,43.44,24700.0,43.35,43.45,43.34,43.44,24700.0
2010-03-12 14:10:00,43.44,43.44,43.38,43.41,18200.0,43.44,43.44,43.38,43.41,18200.0
2010-03-12 14:20:00,43.4,43.41,43.35,43.35,21800.0,43.4,43.41,43.35,43.35,21800.0
2010-03-12 14:30:00,43.35,43.38,43.32,43.35,20500.0,43.35,43.38,43.32,43.35,20500.0
2010-03-12 14:40:00,43.35,43.37,43.27,43.32,40300.0,43.35,43.37,43.27,43.32,40300.0
2010-03-12 14:50:00,43.32,43.33,43.22,43.22,31300.0,43.32,43.33,43.22,43.22,31300.0
2010-03-12 15:00:00,43.22,43.31,43.22,43.3,20300.0,43.22,43.31,43.22,43.3,20300.0
2010-03-12 15:10:00,43.3,43.31,43.19,43.19,25900.0,43.3,43.31,43.19,43.19,25900.0
2010-03-12 15:20:00,43.19,43.2,43.15,43.18,33700.0,43.19,43.2,43.15,43.18,33700.0
2010-03-12 15:30:00,43.19,43.26,43.19,43.24,37800.0,43.19,43.26,43.19,43.24,37800.0
2010-03-12 15:40:00,43.25,43.28,43.21,43.26,67100.0,43.25,43.28,43.21,43.26,67100.0
2010-03-12 15:50:00,43.26,43.44,43.26,43.43,179800.0,43.26,43.44,43.26,43.43,179800.0
2010-03-15 09:30:00,43.39,43.72,43.39,43.61,57500.0,43.39,43.72,43.39,43.61,57500.0
2010-03-15 09:40:00,43.69,43.73,43.52,43.67,21600.0,43.69,43.73,43.52,43.67,21600.0
2010-03-15 09:50:00,43.67,43.7,43.4,43.47,31200.0,43.67,43.7,43.4,43.47,31200.0
2010-03-15 10:00:00,43.47,43.67,43.47,43.61,20300.0,43.47,43.67,43.47,43.61,20300.0
2010-03-15 10:10:00,43.61,43.62,43.37,43.39,27300.0,43.61,43.62,43.37,43.39,27300.0
2010-03-15 10:20:00,43.39,43.42,43.31,43.34,15000.0,43.39,43.42,43.31,43.34,15000.0
2010-03-15 10:30:00,43.39,43.44,43.33,43.42,13100.0,43.39,43.44,43.33,43.42,13100.0
2010-03-15 10:40:00,43.42,43.42,43.29,43.31,12000.0,43.42,43.42,43.29,43.31,12000.0
2010-03-15 10:50:00,43.32,43.53,43.32,43.52,16300.0,43.32,43.53,43.32,43.52,16300.0
2010-03-15 11:00:00,43.51,43.53,43.36,43.42,19900.0,43.51,43.53,43.36,43.42,19900.0
2010-03-15 11:10:00,43.42,43.52,43.37,43.42,44100.0,43.42,43.52,43.37,43.42,44100.0
2010-03-15 11:20:00,43.42,43.42,43.09,43.12,48500.0,43.42,43.42,43.09,43.12,48500.0
2010-03-15 11:30:00,43.12,43.18,43.03,43.03,25200.0,43.12,43.18,43.03,43.03,25200.0
2010-03-15 11:40:00,43.02,43.02,42.94,42.97,28700.0,43.02,43.02,42.94,42.97,28700.0
2010-03-15 11:50:00,42.96,42.96,42.89,42.91,17200.0,42.96,42.96,42.89,42.91,17200.0
2010-03-15 12:00:00,42.9,42.95,42.9,42.94,11600.0,42.9,42.95,42.9,42.94,11600.0
2010-03-15 12:10:00,42.95,42.97,42.9,42.94,7900.0,42.95,42.97,42.9,42.94,7900.0
2010-03-15 12:20:00,42.95,43.02,42.94,42.98,11000.0,42.95,43.02,42.94,42.98,11000.0
2010-03-15 12:30:00,42.97,43.07,42.96,43.0,21300.0,42.97,43.07,42.96,43.0,21300.0
2010-03-15 12:40:00,43.0,43.05,43.0,43.0,12200.0,43.0,43.05,43.0,43.0,12200.0
2010-03-15 12:50:00,43.0,43.01,42.97,42.98,10000.0,43.0,43.01,42.97,42.98,10000.0
2010-03-15 13:00:00,42.98,43.04,42.96,43.04,15500.0,42.98,43.04,42.96,43.04,15500.0
2010-03-15 13:10:00,43.04,43.07,43.04,43.06,12800.0,43.04,43.07,43.04,43.06,12800.0
2010-03-15 13:20:00,43.07,43.12,43.07,43.08,28300.0,43.07,43.12,43.07,43.08,28300.0
2010-03-15 13:30:00,43.09,43.09,42.91,42.94,99500.0,43.09,43.09,42.91,42.94,99500.0
2010-03-15 13:40:00,42.94,42.95,42.88,42.88,20500.0,42.94,42.95,42.88,42.88,20500.0
2010-03-15 13:50:00,42.89,42.91,42.79,42.8,23900.0,42.89,42.91,42.79,42.8,23900.0
2010-03-15 14:00:00,42.8,42.88,42.79,42.88,16300.0,42.8,42.88,42.79,42.88,16300.0
2010-03-15 14:10:00,42.88,42.88,42.77,42.83,25400.0,42.88,42.88,42.77,42.83,25400.0
2010-03-15 14:20:00,42.82,42.85,42.82,42.85,22100.0,42.82,42.85,42.82,42.85,22100.0
2010-03-15 14:30:00,42.85,42.85,42.75,42.81,36400.0,42.85,42.85,42.75,42.81,36400.0
2010-03-15 14:40:00,42.8,42.94,42.8,42.91,22500.0,42.8,42.94,42.8,42.91,22500.0
2010-03-15 14:50:00,42.9,42.92,42.84,42.87,50300.0,42.9,42.92,42.84,42.87,50300.0
2010-03-15 15:00:00,42.87,42.93,42.87,42.93,30800.0,42.87,42.93,42.87,42.93,30800.0
2010-03-15 15:10:00,42.93,42.98,42.91,42.97,53600.0,42.93,42.98,42.91,42.97,53600.0
2010-03-15 15:20:00,42.99,43.17,42.98,43.15,47100.0,42.99,43.17,42.98,43.15,47100.0
2010-03-15 15:30:00,43.15,43.3,43.15,43.29,102900.0,43.15,43.3,43.15,43.29,102900.0
2010-03-15 15:40:00,43.29,43.3,43.22,43.24,81900.0,43.29,43.3,43.22,43.24,81900.0
2010-03-15 15:50:00,43.24,43.28,43.16,43.24,143200.0,43.24,43.28,43.16,43.24,143200.0
2010-03-16 09:30:00,43.04,43.48,42.98,43.47,20900.0,43.04,43.48,42.98,43.47,20900.0
2010-03-16 09:40:00,43.45,43.55,43.36,43.54,71000.0,43.45,43.55,43.36,43.54,71000.0
2010-03-16 09:50:00,43.53,43.76,43.52,43.76,69500.0,43.53,43.76,43.52,43.76,69500.0
2010-03-16 10:00:00,43.78,43.89,43.58,43.62,31200.0,43.78,43.89,43.58,43.62,31200.0
2010-03-16 10:10:00,43.62,43.7,43.51,43.7,17000.0,43.62,43.7,43.51,43.7,17000.0
2010-03-16 10:20:00,43.7,43.76,43.63,43.67,11200.0,43.7,43.76,43.63,43.67,11200.0
2010-03-16 10:30:00,43.67,43.68,43.65,43.67,9800.0,43.67,43.68,43.65,43.67,9800.0
2010-03-16 10:40:00,43.67,43.8,43.67,43.78,61700.0,43.67,43.8,43.67,43.78,61700.0
2010-03-16 10:50:00,43.78,43.94,43.78,43.91,63900.0,43.78,43.94,43.78,43.91,63900.0
2010-03-16 11:00:00,43.91,43.93,43.72,43.73,27900.0,43.91,43.93,43.72,43.73,27900.0
2010-03-16 11:10:00,43.73,43.74,43.63,43.72,21000.0,43.73,43.74,43.63,43.72,21000.0
2010-03-16 11:20:00,43.73,43.82,43.69,43.82,88000.0,43.73,43.82,43.69,43.82,88000.0
2010-03-16 11:30:00,43.83,43.85,43.69,43.79,25900.0,43.83,43.85,43.69,43.79,25900.0
2010-03-16 11:40:00,43.78,43.84,43.78,43.81,41100.0,43.78,43.84,43.78,43.81,41100.0
2010-03-16 11:50:00,43.8,43.81,43.78,43.79,9000.0,43.8,43.81,43.78,43.79,9000.0
2010-03-16 12:00:00,43.78,43.8,43.75,43.75,19200.0,43.78,43.8,43.75,43.75,19200.0
2010-03-16 12:10:00,43.76,43.78,43.74,43.76,15500.0,43.76,43.78,43.74,43.76,15500.0
2010-03-16 12:20:00,43.75,43.78,43.74,43.77,11800.0,43.75,43.78,43.74,43.77,11800.0
2010-03-16 12:30:00,43.77,43.79,43.74,43.75,9900.0,43.77,43.79,43.74,43.75,9900.0
2010-03-16 12:40:00,43.75,43.88,43.69,43.76,33500.0,43.75,43.88,43.69,43.76,33500.0
2010-03-16 12:50:00,43.75,43.8,43.74,43.75,12000.0,43.75,43.8,43.74,43.75,12000.0
2010-03-16 13:00:00,43.75,43.81,43.72,43.81,88000.0,43.75,43.81,43.72,43.81,88000.0
2010-03-16 13:10:00,43.81,43.81,43.75,43.76,11800.0,43.81,43.81,43.75,43.76,11800.0
2010-03-16 13:20:00,43.77,43.78,43.72,43.72,16300.0,43.77,43.78,43.72,43.72,16300.0
2010-03-16 13:30:00,43.73,43.8,43.72,43.79,50800.0,43.73,43.8,43.72,43.79,50800.0
2010-03-16 13:40:00,43.8,43.81,43.79,43.79,10000.0,43.8,43.81,43.79,43.79,10000.0
2010-03-16 13:50:00,43.79,43.81,43.78,43.79,18300.0,43.79,43.81,43.78,43.79,18300.0
2010-03-16 14:00:00,43.78,43.79,43.64,43.74,32400.0,43.78,43.79,43.64,43.74,32400.0
2010-03-16 14:10:00,43.74,43.77,43.68,43.73,30000.0,43.74,43.77,43.68,43.73,30000.0
2010-03-16 14:20:00,43.74,43.83,43.72,43.73,37700.0,43.74,43.83,43.72,43.73,37700.0
2010-03-16 14:30:00,43.73,43.83,43.73,43.81,38600.0,43.73,43.83,43.73,43.81,38600.0
2010-03-16 14:40:00,43.81,43.83,43.73,43.83,32200.0,43.81,43.83,43.73,43.83,32200.0
2010-03-16 14:50:00,43.83,43.85,43.74,43.8,20500.0,43.83,43.85,43.74,43.8,20500.0
2010-03-16 15:00:00,43.79,43.82,43.69,43.74,31200.0,43.79,43.82,43.69,43.74,31200.0
2010-03-16 15:10:00,43.75,43.82,43.7,43.78,27300.0,43.75,43.82,43.7,43.78,27300.0
2010-03-16 15:20:00,43.76,43.76,43.67,43.74,44100.0,43.76,43.76,43.67,43.74,44100.0
2010-03-16 15:30:00,43.73,43.76,43.68,43.74,35500.0,43.73,43.76,43.68,43.74,35500.0
2010-03-16 15:40:00,43.75,43.75,43.68,43.71,37300.0,43.75,43.75,43.68,43.71,37300.0
2010-03-16 15:50:00,43.72,43.78,43.69,43.71,124900.0,43.72,43.78,43.69,43.71,124900.0
2010-03-17 09:30:00,43.64,43.91,43.59,43.72,32000.0,43.64,43.91,43.59,43.72,32000.0
2010-03-17 09:40:00,43.79,43.84,43.66,43.73,54300.0,43.79,43.84,43.66,43.73,54300.0
2010-03-17 09:50:00,43.73,43.79,43.69,43.7,34100.0,43.73,43.79,43.69,43.7,34100.0
2010-03-17 10:00:00,43.7,43.74,43.64,43.65,28600.0,43.7,43.74,43.64,43.65,28600.0
2010-03-17 10:10:00,43.65,43.68,43.64,43.67,31800.0,43.65,43.68,43.64,43.67,31800.0
2010-03-17 10:20:00,43.68,43.68,43.58,43.58,43600.0,43.68,43.68,43.58,43.58,43600.0
2010-03-17 10:30:00,43.58,43.68,43.58,43.68,27900.0,43.58,43.68,43.58,43.68,27900.0
2010-03-17 10:40:00,43.68,43.7,43.67,43.7,10700.0,43.68,43.7,43.67,43.7,10700.0
2010-03-17 10:50:00,43.7,43.71,43.67,43.68,12900.0,43.7,43.71,43.67,43.68,12900.0
2010-03-17 11:00:00,43.68,43.69,43.62,43.63,9300.0,43.68,43.69,43.62,43.63,9300.0
2010-03-17 11:10:00,43.63,43.63,43.55,43.57,25700.0,43.63,43.63,43.55,43.57,25700.0
2010-03-17 11:20:00,43.58,43.6,43.51,43.51,19800.0,43.58,43.6,43.51,43.51,19800.0
2010-03-17 11:30:00,43.51,43.52,43.48,43.49,15700.0,43.51,43.52,43.48,43.49,15700.0
2010-03-17 11:40:00,43.5,43.51,43.45,43.46,22400.0,43.5,43.51,43.45,43.46,22400.0
2010-03-17 11:50:00,43.46,43.49,43.43,43.43,10200.0,43.46,43.49,43.43,43.43,10200.0
2010-03-17 12:00:00,43.43,43.47,43.43,43.44,24600.0,43.43,43.47,43.43,43.44,24600.0
2010-03-17 12:10:00,43.44,43.44,43.37,43.37,22000.0,43.44,43.44,43.37,43.37,22000.0
2010-03-17 12:20:00,43.38,43.39,43.35,43.36,11600.0,43.38,43.39,43.35,43.36,11600.0
2010-03-17 12:30:00,43.36,43.38,43.22,43.23,50800.0,43.36,43.38,43.22,43.23,50800.0
2010-03-17 12:40:00,43.23,43.26,43.13,43.17,59800.0,43.23,43.26,43.13,43.17,59800.0
2010-03-17 12:50:00,43.17,43.27,43.17,43.19,30700.0,43.17,43.27,43.17,43.19,30700.0
2010-03-17 13:00:00,43.19,43.19,43.13,43.13,17000.0,43.19,43.19,43.13,43.13,17000.0
2010-03-17 13:10:00,43.14,43.14,43.03,43.03,49700.0,43.14,43.14,43.03,43.03,49700.0
2010-03-17 13:20:00,43.04,43.1,43.03,43.04,28100.0,43.04,43.1,43.03,43.04,28100.0
2010-03-17 13:30:00,43.03,43.13,43.01,43.01,51200.0,43.03,43.13,43.01,43.01,51200.0
2010-03-17 13:40:00,43.03,43.11,43.03,43.08,19700.0,43.03,43.11,43.03,43.08,19700.0
2010-03-17 13:50:00,43.09,43.11,42.98,42.99,44500.0,43.09,43.11,42.98,42.99,44500.0
2010-03-17 14:00:00,42.99,43.0,42.97,42.97,35600.0,42.99,43.0,42.97,42.97,35600.0
2010-03-17 14:10:00,42.98,42.99,42.94,42.96,26000.0,42.98,42.99,42.94,42.96,26000.0
2010-03-17 14:20:00,42.97,42.98,42.91,42.91,31800.0,42.97,42.98,42.91,42.91,31800.0
2010-03-17 14:30:00,42.9,42.91,42.8,42.81,54500.0,42.9,42.91,42.8,42.81,54500.0
2010-03-17 14:40:00,42.81,42.81,42.68,42.68,42400.0,42.81,42.81,42.68,42.68,42400.0
2010-03-17 14:50:00,42.68,42.7,42.63,42.64,91600.0,42.68,42.7,42.63,42.64,91600.0
2010-03-17 15:00:00,42.65,42.74,42.65,42.66,79600.0,42.65,42.74,42.65,42.66,79600.0
2010-03-17 15:10:00,42.66,42.66,42.49,42.5,108100.0,42.66,42.66,42.49,42.5,108100.0
2010-03-17 15:20:00,42.5,42.54,42.42,42.49,111700.0,42.5,42.54,42.42,42.49,111700.0
2010-03-17 15:30:00,42.49,42.54,42.41,42.51,105400.0,42.49,42.54,42.41,42.51,105400.0
2010-03-17 15:40:00,42.51,42.52,42.4,42.44,155200.0,42.51,42.52,42.4,42.44,155200.0
2010-03-17 15:50:00,42.44,42.51,42.39,42.4,231400.0,42.44,42.51,42.39,42.4,231400.0
2010-03-18 09:30:00,42.36,42.68,42.0,42.0,84700.0,42.36,42.68,42.0,42.0,84700.0
2010-03-18 09:40:00,41.99,42.02,41.9,41.93,72500.0,41.99,42.02,41.9,41.93,72500.0
2010-03-18 09:50:00,41.92,42.01,41.83,41.87,38300.0,41.92,42.01,41.83,41.87,38300.0
2010-03-18 10:00:00,41.88,41.92,41.63,41.63,57500.0,41.88,41.92,41.63,41.63,57500.0
2010-03-18 10:10:00,41.63,41.71,41.63,41.69,52700.0,41.63,41.71,41.63,41.69,52700.0
2010-03-18 10:20:00,41.68,41.71,41.58,41.59,62100.0,41.68,41.71,41.58,41.59,62100.0
2010-03-18 10:30:00,41.58,41.71,41.58,41.64,32000.0,41.58,41.71,41.58,41.64,32000.0
2010-03-18 10:40:00,41.64,41.8,41.64,41.74,61700.0,41.64,41.8,41.64,41.74,61700.0
2010-03-18 10:50:00,41.74,41.74,41.63,41.74,41700.0,41.74,41.74,41.63,41.74,41700.0
2010-03-18 11:00:00,41.72,41.97,41.72,41.73,92000.0,41.72,41.97,41.72,41.73,92000.0
2010-03-18 11:10:00,41.72,41.72,41.59,41.71,118400.0,41.72,41.72,41.59,41.71,118400.0
2010-03-18 11:20:00,41.7,41.72,41.6,41.63,65100.0,41.7,41.72,41.6,41.63,65100.0
2010-03-18 11:30:00,41.64,41.69,41.62,41.69,32700.0,41.64,41.69,41.62,41.69,32700.0
2010-03-18 11:40:00,41.69,41.72,41.66,41.71,28000.0,41.69,41.72,41.66,41.71,28000.0
2010-03-18 11:50:00,41.71,41.71,41.58,41.61,34700.0,41.71,41.71,41.58,41.61,34700.0
2010-03-18 12:00:00,41.6,41.63,41.58,41.63,38100.0,41.6,41.63,41.58,41.63,38100.0
2010-03-18 12:10:00,41.64,41.68,41.6,41.67,26900.0,41.64,41.68,41.6,41.67,26900.0
2010-03-18 12:20:00,41.66,41.68,41.66,41.68,16300.0,41.66,41.68,41.66,41.68,16300.0
2010-03-18 12:30:00,41.68,41.68,41.58,41.61,29100.0,41.68,41.68,41.58,41.61,29100.0
2010-03-18 12:40:00,41.6,41.65,41.59,41.63,22800.0,41.6,41.65,41.59,41.63,22800.0
2010-03-18 12:50:00,41.64,41.65,41.58,41.58,21200.0,41.64,41.65,41.58,41.58,21200.0
2010-03-18 13:00:00,41.59,41.68,41.58,41.67,36500.0,41.59,41.68,41.58,41.67,36500.0
2010-03-18 13:10:00,41.67,41.67,41.64,41.65,18800.0,41.67,41.67,41.64,41.65,18800.0
2010-03-18 13:20:00,41.65,41.69,41.64,41.67,16000.0,41.65,41.69,41.64,41.67,16000.0
2010-03-18 13:30:00,41.68,41.75,41.68,41.75,29900.0,41.68,41.75,41.68,41.75,29900.0
2010-03-18 13:40:00,41.75,41.8,41.74,41.76,40100.0,41.75,41.8,41.74,41.76,40100.0
2010-03-18 13:50:00,41.76,41.78,41.71,41.72,27800.0,41.76,41.78,41.71,41.72,27800.0
2010-03-18 14:00:00,41.72,41.75,41.67,41.74,29500.0,41.72,41.75,41.67,41.74,29500.0
2010-03-18 14:10:00,41.75,41.85,41.72,41.84,34500.0,41.75,41.85,41.72,41.84,34500.0
2010-03-18 14:20:00,41.83,41.85,41.71,41.72,57000.0,41.83,41.85,41.71,41.72,57000.0
2010-03-18 14:30:00,41.72,41.83,41.7,41.79,39900.0,41.72,41.83,41.7,41.79,39900.0
2010-03-18 14:40:00,41.79,41.83,41.71,41.71,37900.0,41.79,41.83,41.71,41.71,37900.0
2010-03-18 14:50:00,41.7,41.72,41.61,41.72,31000.0,41.7,41.72,41.61,41.72,31000.0
2010-03-18 15:00:00,41.72,41.73,41.68,41.68,21700.0,41.72,41.73,41.68,41.68,21700.0
2010-03-18 15:10:00,41.69,41.69,41.62,41.64,35200.0,41.69,41.69,41.62,41.64,35200.0
2010-03-18 15:20:00,41.63,41.78,41.61,41.77,48500.0,41.63,41.78,41.61,41.77,48500.0
2010-03-18 15:30:00,41.78,41.8,41.72,41.78,71200.0,41.78,41.8,41.72,41.78,71200.0
2010-03-18 15:40:00,41.78,41.79,41.74,41.76,76200.0,41.78,41.79,41.74,41.76,76200.0
2010-03-18 15:50:00,41.75,41.81,41.7,41.71,158700.0,41.75,41.81,41.7,41.71,158700.0
2010-03-19 09:30:00,42.04,42.66,41.91,41.98,639100.0,42.04,42.66,41.91,41.98,639100.0
2010-03-19 09:40:00,41.98,42.07,41.95,42.06,75100.0,41.98,42.07,41.95,42.06,75100.0
2010-03-19 09:50:00,42.05,42.23,42.04,42.23,50200.0,42.05,42.23,42.04,42.23,50200.0
2010-03-19 10:00:00,42.23,42.31,42.15,42.23,105700.0,42.23,42.31,42.15,42.23,105700.0
2010-03-19 10:10:00,42.21,42.25,42.13,42.15,41300.0,42.21,42.25,42.13,42.15,41300.0
2010-03-19 10:20:00,42.15,42.21,41.99,42.19,70600.0,42.15,42.21,41.99,42.19,70600.0
2010-03-19 10:30:00,42.18,42.22,42.09,42.16,66300.0,42.18,42.22,42.09,42.16,66300.0
2010-03-19 10:40:00,42.16,42.28,42.15,42.22,49800.0,42.16,42.28,42.15,42.22,49800.0
2010-03-19 10:50:00,42.23,42.36,42.21,42.36,25500.0,42.23,42.36,42.21,42.36,25500.0
2010-03-19 11:00:00,42.35,42.36,42.29,42.33,40600.0,42.35,42.36,42.29,42.33,40600.0
2010-03-19 11:10:00,42.33,42.36,42.2,42.3,59200.0,42.33,42.36,42.2,42.3,59200.0
2010-03-19 11:20:00,42.3,42.32,42.25,42.28,18600.0,42.3,42.32,42.25,42.28,18600.0
2010-03-19 11:30:00,42.28,42.4,42.28,42.38,42200.0,42.28,42.4,42.28,42.38,42200.0
2010-03-19 11:40:00,42.39,42.47,42.39,42.47,37300.0,42.39,42.47,42.39,42.47,37300.0
2010-03-19 11:50:00,42.47,42.47,42.39,42.45,35500.0,42.47,42.47,42.39,42.45,35500.0
2010-03-19 12:00:00,42.44,42.48,42.39,42.48,38700.0,42.44,42.48,42.39,42.48,38700.0
2010-03-19 12:10:00,42.49,42.54,42.44,42.46,37500.0,42.49,42.54,42.44,42.46,37500.0
2010-03-19 12:20:00,42.45,42.51,42.44,42.44,31300.0,42.45,42.51,42.44,42.44,31300.0
2010-03-19 12:30:00,42.43,42.45,42.4,42.4,10300.0,42.43,42.45,42.4,42.4,10300.0
2010-03-19 12:40:00,42.41,42.43,42.32,42.32,20700.0,42.41,42.43,42.32,42.32,20700.0
2010-03-19 12:50:00,42.32,42.34,42.21,42.34,29500.0,42.32,42.34,42.21,42.34,29500.0
2010-03-19 13:00:00,42.34,42.37,42.33,42.35,34700.0,42.34,42.37,42.33,42.35,34700.0
2010-03-19 13:10:00,42.35,42.4,42.35,42.4,61800.0,42.35,42.4,42.35,42.4,61800.0
2010-03-19 13:20:00,42.4,42.45,42.38,42.39,28900.0,42.4,42.45,42.38,42.39,28900.0
2010-03-19 13:30:00,42.39,42.4,42.37,42.4,15400.0,42.39,42.4,42.37,42.4,15400.0
2010-03-19 13:40:00,42.4,42.42,42.37,42.38,19600.0,42.4,42.42,42.37,42.38,19600.0
2010-03-19 13:50:00,42.38,42.42,42.37,42.38,32200.0,42.38,42.42,42.37,42.38,32200.0
2010-03-19 14:00:00,42.39,42.41,42.37,42.38,19200.0,42.39,42.41,42.37,42.38,19200.0
2010-03-19 14:10:00,42.38,42.45,42.37,42.45,46900.0,42.38,42.45,42.37,42.45,46900.0
2010-03-19 14:20:00,42.45,42.47,42.35,42.39,52100.0,42.45,42.47,42.35,42.39,52100.0
2010-03-19 14:30:00,42.4,42.47,42.37,42.47,46900.0,42.4,42.47,42.37,42.47,46900.0
2010-03-19 14:40:00,42.47,42.5,42.45,42.5,44300.0,42.47,42.5,42.45,42.5,44300.0
2010-03-19 14:50:00,42.49,42.56,42.48,42.51,119000.0,42.49,42.56,42.48,42.51,119000.0
2010-03-19 15:00:00,42.51,42.56,42.47,42.54,45400.0,42.51,42.56,42.47,42.54,45400.0
2010-03-19 15:10:00,42.54,42.63,42.46,42.61,72900.0,42.54,42.63,42.46,42.61,72900.0
2010-03-19 15:20:00,42.61,42.62,42.45,42.45,91600.0,42.61,42.62,42.45,42.45,91600.0
2010-03-19 15:30:00,42.45,42.58,42.38,42.56,69400.0,42.45,42.58,42.38,42.56,69400.0
2010-03-19 15:40:00,42.55,42.6,42.51,42.6,151500.0,42.55,42.6,42.51,42.6,151500.0
2010-03-19 15:50:00,42.6,42.69,42.56,42.69,351500.0,42.6,42.69,42.56,42.69,351500.0
2010-03-22 09:30:00,42.61,42.61,42.33,42.53,86300.0,42.61,42.61,42.33,42.53,86300.0
2010-03-22 09:40:00,42.54,42.77,42.53,42.77,67000.0,42.54,42.77,42.53,42.77,67000.0
2010-03-22 09:50:00,42.77,42.95,42.77,42.85,61900.0,42.77,42.95,42.77,42.85,61900.0
2010-03-22 10:00:00,42.84,42.91,42.72,42.78,35700.0,42.84,42.91,42.72,42.78,35700.0
2010-03-22 10:10:00,42.79,42.79,42.65,42.69,16900.0,42.79,42.79,42.65,42.69,16900.0
2010-03-22 10:20:00,42.7,42.8,42.65,42.8,31900.0,42.7,42.8,42.65,42.8,31900.0
2010-03-22 10:30:00,42.8,42.94,42.8,42.87,29100.0,42.8,42.94,42.8,42.87,29100.0
2010-03-22 10:40:00,42.88,42.88,42.77,42.78,21900.0,42.88,42.88,42.77,42.78,21900.0
2010-03-22 10:50:00,42.79,42.8,42.73,42.77,22000.0,42.79,42.8,42.73,42.77,22000.0
2010-03-22 11:00:00,42.77,42.8,42.72,42.74,22500.0,42.77,42.8,42.72,42.74,22500.0
2010-03-22 11:10:00,42.73,42.8,42.73,42.78,6800.0,42.73,42.8,42.73,42.78,6800.0
2010-03-22 11:20:00,42.78,42.83,42.75,42.75,14200.0,42.78,42.83,42.75,42.75,14200.0
2010-03-22 11:30:00,42.77,42.78,42.74,42.76,9900.0,42.77,42.78,42.74,42.76,9900.0
2010-03-22 11:40:00,42.76,42.76,42.72,42.72,8900.0,42.76,42.76,42.72,42.72,8900.0
2010-03-22 11:50:00,42.72,42.73,42.67,42.68,10700.0,42.72,42.73,42.67,42.68,10700.0
2010-03-22 12:00:00,42.68,42.68,42.62,42.65,10100.0,42.68,42.68,42.62,42.65,10100.0
2010-03-22 12:10:00,42.66,42.68,42.62,42.62,13600.0,42.66,42.68,42.62,42.62,13600.0
2010-03-22 12:20:00,42.63,42.66,42.61,42.62,18500.0,42.63,42.66,42.61,42.62,18500.0
2010-03-22 12:30:00,42.64,42.67,42.6,42.66,12100.0,42.64,42.67,42.6,42.66,12100.0
2010-03-22 12:40:00,42.67,42.69,42.63,42.64,7100.0,42.67,42.69,42.63,42.64,7100.0
2010-03-22 12:50:00,42.65,42.67,42.63,42.66,16800.0,42.65,42.67,42.63,42.66,16800.0
2010-03-22 13:00:00,42.66,42.72,42.66,42.68,35900.0,42.66,42.72,42.66,42.68,35900.0
2010-03-22 13:10:00,42.68,42.71,42.67,42.7,14700.0,42.68,42.71,42.67,42.7,14700.0
2010-03-22 13:20:00,42.7,42.74,42.7,42.7,16600.0,42.7,42.74,42.7,42.7,16600.0
2010-03-22 13:30:00,42.7,42.73,42.69,42.69,9200.0,42.7,42.73,42.69,42.69,9200.0
2010-03-22 13:40:00,42.68,42.68,42.64,42.67,12500.0,42.68,42.68,42.64,42.67,12500.0
2010-03-22 13:50:00,42.68,42.7,42.62,42.63,9300.0,42.68,42.7,42.62,42.63,9300.0
2010-03-22 14:00:00,42.62,42.65,42.6,42.6,18800.0,42.62,42.65,42.6,42.6,18800.0
2010-03-22 14:10:00,42.59,42.61,42.57,42.61,12200.0,42.59,42.61,42.57,42.61,12200.0
2010-03-22 14:20:00,42.6,42.63,42.6,42.62,23100.0,42.6,42.63,42.6,42.62,23100.0
2010-03-22 14:30:00,42.62,42.65,42.59,42.62,27300.0,42.62,42.65,42.59,42.62,27300.0
2010-03-22 14:40:00,42.62,42.63,42.58,42.62,35200.0,42.62,42.63,42.58,42.62,35200.0
2010-03-22 14:50:00,42.61,42.61,42.55,42.57,23100.0,42.61,42.61,42.55,42.57,23100.0
2010-03-22 15:00:00,42.58,42.6,42.56,42.56,32900.0,42.58,42.6,42.56,42.56,32900.0
2010-03-22 15:10:00,42.57,42.58,42.49,42.52,41800.0,42.57,42.58,42.49,42.52,41800.0
2010-03-22 15:20:00,42.51,42.53,42.43,42.46,28200.0,42.51,42.53,42.43,42.46,28200.0
2010-03-22 15:30:00,42.45,42.5,42.41,42.49,31300.0,42.45,42.5,42.41,42.49,31300.0
2010-03-22 15:40:00,42.49,42.57,42.47,42.5,54200.0,42.49,42.57,42.47,42.5,54200.0
2010-03-22 15:50:00,42.5,42.53,42.42,42.46,109800.0,42.5,42.53,42.42,42.46,109800.0
2010-03-23 09:30:00,42.37,42.46,42.2,42.29,50100.0,42.37,42.46,42.2,42.29,50100.0
2010-03-23 09:40:00,42.3,42.33,42.15,42.17,18500.0,42.3,42.33,42.15,42.17,18500.0
2010-03-23 09:50:00,42.16,42.31,42.12,42.25,37000.0,42.16,42.31,42.12,42.25,37000.0
2010-03-23 10:00:00,42.24,42.28,42.02,42.16,20600.0,42.24,42.28,42.02,42.16,20600.0
2010-03-23 10:10:00,42.14,42.19,42.11,42.17,12500.0,42.14,42.19,42.11,42.17,12500.0
2010-03-23 10:20:00,42.15,42.16,42.07,42.15,18200.0,42.15,42.16,42.07,42.15,18200.0
2010-03-23 10:30:00,42.15,42.25,42.15,42.19,19900.0,42.15,42.25,42.15,42.19,19900.0
2010-03-23 10:40:00,42.19,42.32,42.19,42.3,6100.0,42.19,42.32,42.19,42.3,6100.0
2010-03-23 10:50:00,42.3,42.33,42.19,42.22,17600.0,42.3,42.33,42.19,42.22,17600.0
2010-03-23 11:00:00,42.22,42.26,42.16,42.21,21800.0,42.22,42.26,42.16,42.21,21800.0
2010-03-23 11:10:00,42.2,42.26,42.2,42.23,11600.0,42.2,42.26,42.2,42.23,11600.0
2010-03-23 11:20:00,42.23,42.26,42.19,42.22,13700.0,42.23,42.26,42.19,42.22,13700.0
2010-03-23 11:30:00,42.2,42.26,42.14,42.17,11900.0,42.2,42.26,42.14,42.17,11900.0
2010-03-23 11:40:00,42.19,42.25,42.18,42.2,8800.0,42.19,42.25,42.18,42.2,8800.0
2010-03-23 11:50:00,42.2,42.2,42.12,42.13,11300.0,42.2,42.2,42.12,42.13,11300.0
2010-03-23 12:00:00,42.13,42.15,42.09,42.12,13700.0,42.13,42.15,42.09,42.12,13700.0
2010-03-23 12:10:00,42.12,42.19,42.08,42.13,25300.0,42.12,42.19,42.08,42.13,25300.0
2010-03-23 12:20:00,42.13,42.15,42.11,42.13,7800.0,42.13,42.15,42.11,42.13,7800.0
2010-03-23 12:30:00,42.13,42.16,42.09,42.1,10800.0,42.13,42.16,42.09,42.1,10800.0
2010-03-23 12:40:00,42.11,42.15,42.1,42.15,9600.0,42.11,42.15,42.1,42.15,9600.0
2010-03-23 12:50:00,42.16,42.18,42.11,42.16,21700.0,42.16,42.18,42.11,42.16,21700.0
2010-03-23 13:00:00,42.17,42.27,42.16,42.27,20000.0,42.17,42.27,42.16,42.27,20000.0
2010-03-23 13:10:00,42.29,42.29,42.24,42.25,11800.0,42.29,42.29,42.24,42.25,11800.0
2010-03-23 13:20:00,42.25,42.28,42.23,42.27,8500.0,42.25,42.28,42.23,42.27,8500.0
2010-03-23 13:30:00,42.27,42.28,42.24,42.24,5800.0,42.27,42.28,42.24,42.24,5800.0
2010-03-23 13:40:00,42.24,42.24,42.17,42.22,10300.0,42.24,42.24,42.17,42.22,10300.0
2010-03-23 13:50:00,42.22,42.27,42.18,42.18,19700.0,42.22,42.27,42.18,42.18,19700.0
2010-03-23 14:00:00,42.18,42.22,42.17,42.22,7200.0,42.18,42.22,42.17,42.22,7200.0
2010-03-23 14:10:00,42.22,42.26,42.18,42.18,23000.0,42.22,42.26,42.18,42.18,23000.0
2010-03-23 14:20:00,42.18,42.19,42.12,42.13,34000.0,42.18,42.19,42.12,42.13,34000.0
2010-03-23 14:30:00,42.13,42.13,42.04,42.06,51400.0,42.13,42.13,42.04,42.06,51400.0
2010-03-23 14:40:00,42.06,42.11,42.05,42.1,25300.0,42.06,42.11,42.05,42.1,25300.0
2010-03-23 14:50:00,42.1,42.12,42.07,42.1,25800.0,42.1,42.12,42.07,42.1,25800.0
2010-03-23 15:00:00,42.09,42.28,42.09,42.28,23200.0,42.09,42.28,42.09,42.28,23200.0
2010-03-23 15:10:00,42.28,42.33,42.2,42.23,67600.0,42.28,42.33,42.2,42.23,67600.0
2010-03-23 15:20:00,42.22,42.3,42.19,42.28,36900.0,42.22,42.3,42.19,42.28,36900.0
2010-03-23 15:30:00,42.28,42.3,42.18,42.19,54200.0,42.28,42.3,42.18,42.19,54200.0
2010-03-23 15:40:00,42.19,42.2,42.13,42.15,112500.0,42.19,42.2,42.13,42.15,112500.0
2010-03-23 15:50:00,42.16,42.18,42.12,42.16,120500.0,42.16,42.18,42.12,42.16,120500.0
2010-03-24 09:30:00,42.02,42.38,41.85,41.99,50900.0,42.02,42.38,41.85,41.99,50900.0
2010-03-24 09:40:00,41.99,42.03,41.9,42.01,25100.0,41.99,42.03,41.9,42.01,25100.0
2010-03-24 09:50:00,42.0,42.12,41.95,41.97,44800.0,42.0,42.12,41.95,41.97,44800.0
2010-03-24 10:00:00,41.98,42.08,41.89,41.92,37900.0,41.98,42.08,41.89,41.92,37900.0
2010-03-24 10:10:00,41.93,42.04,41.9,41.9,20500.0,41.93,42.04,41.9,41.9,20500.0
2010-03-24 10:20:00,41.9,41.98,41.88,41.97,35500.0,41.9,41.98,41.88,41.97,35500.0
2010-03-24 10:30:00,41.98,42.01,41.88,41.88,17200.0,41.98,42.01,41.88,41.88,17200.0
2010-03-24 10:40:00,41.87,41.88,41.79,41.83,17500.0,41.87,41.88,41.79,41.83,17500.0
2010-03-24 10:50:00,41.83,41.87,41.78,41.79,19800.0,41.83,41.87,41.78,41.79,19800.0
2010-03-24 11:00:00,41.8,41.88,41.8,41.86,30100.0,41.8,41.88,41.8,41.86,30100.0
2010-03-24 11:10:00,41.85,41.89,41.8,41.82,45300.0,41.85,41.89,41.8,41.82,45300.0
2010-03-24 11:20:00,41.81,41.82,41.69,41.77,51200.0,41.81,41.82,41.69,41.77,51200.0
2010-03-24 11:30:00,41.76,41.77,41.67,41.67,23900.0,41.76,41.77,41.67,41.67,23900.0
2010-03-24 11:40:00,41.68,41.77,41.67,41.73,18600.0,41.68,41.77,41.67,41.73,18600.0
2010-03-24 11:50:00,41.73,41.76,41.69,41.69,23700.0,41.73,41.76,41.69,41.69,23700.0
2010-03-24 12:00:00,41.68,41.71,41.66,41.67,28000.0,41.68,41.71,41.66,41.67,28000.0
2010-03-24 12:10:00,41.67,41.67,41.58,41.66,144500.0,41.67,41.67,41.58,41.66,144500.0
2010-03-24 12:20:00,41.66,41.66,41.62,41.64,17400.0,41.66,41.66,41.62,41.64,17400.0
2010-03-24 12:30:00,41.65,41.69,41.62,41.62,25000.0,41.65,41.69,41.62,41.62,25000.0
2010-03-24 12:40:00,41.62,41.72,41.62,41.72,15700.0,41.62,41.72,41.62,41.72,15700.0
2010-03-24 12:50:00,41.72,41.74,41.72,41.72,9200.0,41.72,41.74,41.72,41.72,9200.0
2010-03-24 13:00:00,41.73,41.73,41.64,41.69,31800.0,41.73,41.73,41.64,41.69,31800.0
2010-03-24 13:10:00,41.7,41.72,41.67,41.71,25900.0,41.7,41.72,41.67,41.71,25900.0
2010-03-24 13:20:00,41.7,41.71,41.66,41.67,15900.0,41.7,41.71,41.66,41.67,15900.0
2010-03-24 13:30:00,41.68,41.7,41.65,41.69,19100.0,41.68,41.7,41.65,41.69,19100.0
2010-03-24 13:40:00,41.69,41.8,41.69,41.79,38100.0,41.69,41.8,41.69,41.79,38100.0
2010-03-24 13:50:00,41.79,41.85,41.79,41.82,38700.0,41.79,41.85,41.79,41.82,38700.0
2010-03-24 14:00:00,41.84,41.89,41.78,41.78,14400.0,41.84,41.89,41.78,41.78,14400.0
2010-03-24 14:10:00,41.78,41.8,41.75,41.77,21900.0,41.78,41.8,41.75,41.77,21900.0
2010-03-24 14:20:00,41.78,41.81,41.75,41.75,27800.0,41.78,41.81,41.75,41.75,27800.0
2010-03-24 14:30:00,41.76,41.79,41.72,41.74,24500.0,41.76,41.79,41.72,41.74,24500.0
2010-03-24 14:40:00,41.74,41.76,41.67,41.72,16900.0,41.74,41.76,41.67,41.72,16900.0
2010-03-24 14:50:00,41.73,41.73,41.67,41.69,23600.0,41.73,41.73,41.67,41.69,23600.0
2010-03-24 15:00:00,41.71,41.76,41.69,41.69,31400.0,41.71,41.76,41.69,41.69,31400.0
2010-03-24 15:10:00,41.7,41.72,41.64,41.67,33200.0,41.7,41.72,41.64,41.67,33200.0
2010-03-24 15:20:00,41.69,41.77,41.69,41.74,38500.0,41.69,41.77,41.69,41.74,38500.0
2010-03-24 15:30:00,41.73,41.85,41.73,41.83,53300.0,41.73,41.85,41.73,41.83,53300.0
2010-03-24 15:40:00,41.83,41.84,41.78,41.78,57400.0,41.83,41.84,41.78,41.78,57400.0
2010-03-24 15:50:00,41.78,41.81,41.71,41.71,108000.0,41.78,41.81,41.71,41.71,108000.0
2010-03-25 09:30:00,41.72,42.05,41.72,41.78,56500.0,41.72,42.05,41.72,41.78,56500.0
2010-03-25 09:40:00,41.78,41.82,41.67,41.71,17600.0,41.78,41.82,41.67,41.71,17600.0
2010-03-25 09:50:00,41.7,41.79,41.68,41.77,16600.0,41.7,41.79,41.68,41.77,16600.0
2010-03-25 10:00:00,41.8,41.8,41.55,41.61,85100.0,41.8,41.8,41.55,41.61,85100.0
2010-03-25 10:10:00,41.6,41.67,41.57,41.66,11200.0,41.6,41.67,41.57,41.66,11200.0
2010-03-25 10:20:00,41.65,41.67,41.62,41.66,11700.0,41.65,41.67,41.62,41.66,11700.0
2010-03-25 10:30:00,41.65,41.67,41.55,41.6,29700.0,41.65,41.67,41.55,41.6,29700.0
2010-03-25 10:40:00,41.6,41.63,41.57,41.62,15300.0,41.6,41.63,41.57,41.62,15300.0
2010-03-25 10:50:00,41.63,41.71,41.61,41.7,10500.0,41.63,41.71,41.61,41.7,10500.0
2010-03-25 11:00:00,41.69,41.7,41.63,41.69,13100.0,41.69,41.7,41.63,41.69,13100.0
2010-03-25 11:10:00,41.69,41.78,41.68,41.78,16900.0,41.69,41.78,41.68,41.78,16900.0
2010-03-25 11:20:00,41.78,41.91,41.78,41.89,15100.0,41.78,41.91,41.78,41.89,15100.0
2010-03-25 11:30:00,41.89,42.03,41.88,42.0,23700.0,41.89,42.03,41.88,42.0,23700.0
2010-03-25 11:40:00,42.02,42.02,41.96,42.0,10300.0,42.02,42.02,41.96,42.0,10300.0
2010-03-25 11:50:00,42.01,42.12,42.01,42.12,16800.0,42.01,42.12,42.01,42.12,16800.0
2010-03-25 12:00:00,42.11,42.11,41.94,41.98,19200.0,42.11,42.11,41.94,41.98,19200.0
2010-03-25 12:10:00,41.95,41.96,41.87,41.9,5500.0,41.95,41.96,41.87,41.9,5500.0
2010-03-25 12:20:00,41.91,41.94,41.89,41.89,5400.0,41.91,41.94,41.89,41.89,5400.0
2010-03-25 12:30:00,41.9,41.95,41.89,41.95,5900.0,41.9,41.95,41.89,41.95,5900.0
2010-03-25 12:40:00,41.96,42.03,41.93,41.93,11700.0,41.96,42.03,41.93,41.93,11700.0
2010-03-25 12:50:00,41.92,41.95,41.87,41.87,5100.0,41.92,41.95,41.87,41.87,5100.0
2010-03-25 13:00:00,41.85,41.91,41.81,41.89,5500.0,41.85,41.91,41.81,41.89,5500.0
2010-03-25 13:10:00,41.88,41.93,41.88,41.92,2800.0,41.88,41.93,41.88,41.92,2800.0
2010-03-25 13:20:00,41.91,41.91,41.76,41.76,10900.0,41.91,41.91,41.76,41.76,10900.0
2010-03-25 13:30:00,41.76,41.77,41.72,41.73,10800.0,41.76,41.77,41.72,41.73,10800.0
2010-03-25 13:40:00,41.73,41.78,41.73,41.73,12800.0,41.73,41.78,41.73,41.73,12800.0
2010-03-25 13:50:00,41.74,41.78,41.68,41.77,15600.0,41.74,41.78,41.68,41.77,15600.0
2010-03-25 14:00:00,41.8,41.83,41.76,41.83,10500.0,41.8,41.83,41.76,41.83,10500.0
2010-03-25 14:10:00,41.83,41.84,41.78,41.83,11100.0,41.83,41.84,41.78,41.83,11100.0
2010-03-25 14:20:00,41.83,41.85,41.66,41.67,21100.0,41.83,41.85,41.66,41.67,21100.0
2010-03-25 14:30:00,41.64,41.65,41.56,41.59,27600.0,41.64,41.65,41.56,41.59,27600.0
2010-03-25 14:40:00,41.6,41.66,41.57,41.58,23300.0,41.6,41.66,41.57,41.58,23300.0
2010-03-25 14:50:00,41.58,41.62,41.57,41.58,50100.0,41.58,41.62,41.57,41.58,50100.0
2010-03-25 15:00:00,41.57,41.7,41.57,41.63,34700.0,41.57,41.7,41.57,41.63,34700.0
2010-03-25 15:10:00,41.63,41.68,41.58,41.63,38200.0,41.63,41.68,41.58,41.63,38200.0
2010-03-25 15:20:00,41.63,41.67,41.59,41.59,40900.0,41.63,41.67,41.59,41.59,40900.0
2010-03-25 15:30:00,41.6,41.64,41.57,41.6,87300.0,41.6,41.64,41.57,41.6,87300.0
2010-03-25 15:40:00,41.59,41.63,41.55,41.58,177500.0,41.59,41.63,41.55,41.58,177500.0
2010-03-25 15:50:00,41.57,41.62,41.54,41.55,160800.0,41.57,41.62,41.54,41.55,160800.0
2010-03-26 09:30:00,41.76,42.12,41.68,42.09,36400.0,41.76,42.12,41.68,42.09,36400.0
2010-03-26 09:40:00,42.06,42.09,41.83,41.91,30400.0,42.06,42.09,41.83,41.91,30400.0
2010-03-26 09:50:00,41.95,42.0,41.93,41.94,23000.0,41.95,42.0,41.93,41.94,23000.0
2010-03-26 10:00:00,41.94,41.98,41.84,41.96,25800.0,41.94,41.98,41.84,41.96,25800.0
2010-03-26 10:10:00,41.95,41.95,41.8,41.84,14600.0,41.95,41.95,41.8,41.84,14600.0
2010-03-26 10:20:00,41.83,41.83,41.75,41.79,15800.0,41.83,41.83,41.75,41.79,15800.0
2010-03-26 10:30:00,41.79,41.83,41.67,41.73,32300.0,41.79,41.83,41.67,41.73,32300.0
2010-03-26 10:40:00,41.73,41.76,41.65,41.67,29600.0,41.73,41.76,41.65,41.67,29600.0
2010-03-26 10:50:00,41.67,41.69,41.62,41.62,7500.0,41.67,41.69,41.62,41.62,7500.0
2010-03-26 11:00:00,41.64,41.69,41.59,41.6,5100.0,41.64,41.69,41.59,41.6,5100.0
2010-03-26 11:10:00,41.61,41.71,41.58,41.66,18300.0,41.61,41.71,41.58,41.66,18300.0
2010-03-26 11:20:00,41.65,41.7,41.63,41.64,9600.0,41.65,41.7,41.63,41.64,9600.0
2010-03-26 11:30:00,41.65,41.69,41.62,41.62,7100.0,41.65,41.69,41.62,41.62,7100.0
2010-03-26 11:40:00,41.61,41.63,41.57,41.63,3900.0,41.61,41.63,41.57,41.63,3900.0
2010-03-26 11:50:00,41.63,41.64,41.6,41.61,5800.0,41.63,41.64,41.6,41.61,5800.0
2010-03-26 12:00:00,41.61,41.62,41.57,41.58,9300.0,41.61,41.62,41.57,41.58,9300.0
2010-03-26 12:10:00,41.58,41.6,41.58,41.58,4100.0,41.58,41.6,41.58,41.58,4100.0
2010-03-26 12:20:00,41.57,41.57,41.48,41.48,24100.0,41.57,41.57,41.48,41.48,24100.0
2010-03-26 12:30:00,41.49,41.56,41.49,41.53,22900.0,41.49,41.56,41.49,41.53,22900.0
2010-03-26 12:40:00,41.52,41.57,41.46,41.49,20000.0,41.52,41.57,41.46,41.49,20000.0
2010-03-26 12:50:00,41.48,41.53,41.44,41.49,33500.0,41.48,41.53,41.44,41.49,33500.0
2010-03-26 13:00:00,41.48,41.58,41.43,41.55,153800.0,41.48,41.58,41.43,41.55,153800.0
2010-03-26 13:10:00,41.54,41.54,41.37,41.39,26500.0,41.54,41.54,41.37,41.39,26500.0
2010-03-26 13:20:00,41.38,41.39,41.34,41.34,15400.0,41.38,41.39,41.34,41.34,15400.0
2010-03-26 13:30:00,41.33,41.37,41.29,41.32,11900.0,41.33,41.37,41.29,41.32,11900.0
2010-03-26 13:40:00,41.32,41.4,41.32,41.38,11900.0,41.32,41.4,41.32,41.38,11900.0
2010-03-26 13:50:00,41.38,41.39,41.34,41.34,5200.0,41.38,41.39,41.34,41.34,5200.0
2010-03-26 14:00:00,41.35,41.44,41.33,41.4,31300.0,41.35,41.44,41.33,41.4,31300.0
2010-03-26 14:10:00,41.39,41.51,41.37,41.51,18800.0,41.39,41.51,41.37,41.51,18800.0
2010-03-26 14:20:00,41.52,41.63,41.51,41.6,33100.0,41.52,41.63,41.51,41.6,33100.0
2010-03-26 14:30:00,41.6,41.6,41.59,41.6,54100.0,41.6,41.6,41.59,41.6,54100.0
2010-03-26 14:40:00,41.59,41.6,41.59,41.6,25600.0,41.59,41.6,41.59,41.6,25600.0
2010-03-26 14:50:00,41.6,41.6,41.59,41.6,38400.0,41.6,41.6,41.59,41.6,38400.0
2010-03-26 15:00:00,41.59,41.67,41.55,41.58,35000.0,41.59,41.67,41.55,41.58,35000.0
2010-03-26 15:10:00,41.58,41.61,41.56,41.6,33100.0,41.58,41.61,41.56,41.6,33100.0
2010-03-26 15:20:00,41.59,41.62,41.58,41.59,60500.0,41.59,41.62,41.58,41.59,60500.0
2010-03-26 15:30:00,41.58,41.62,41.56,41.6,55600.0,41.58,41.62,41.56,41.6,55600.0
2010-03-26 15:40:00,41.61,41.65,41.58,41.6,38200.0,41.61,41.65,41.58,41.6,38200.0
2010-03-26 15:50:00,41.61,41.64,41.57,41.59,108600.0,41.61,41.64,41.57,41.59,108600.0
2010-03-29 09:30:00,41.73,41.94,41.66,41.82,26300.0,41.73,41.94,41.66,41.82,26300.0
2010-03-29 09:40:00,41.81,41.85,41.76,41.84,15000.0,41.81,41.85,41.76,41.84,15000.0
2010-03-29 09:50:00,41.83,41.88,41.73,41.75,37400.0,41.83,41.88,41.73,41.75,37400.0
2010-03-29 10:00:00,41.72,41.72,41.57,41.6,52900.0,41.72,41.72,41.57,41.6,52900.0
2010-03-29 10:10:00,41.6,41.63,41.55,41.6,14200.0,41.6,41.63,41.55,41.6,14200.0
2010-03-29 10:20:00,41.6,41.65,41.55,41.55,39200.0,41.6,41.65,41.55,41.55,39200.0
2010-03-29 10:30:00,41.56,41.61,41.52,41.58,42600.0,41.56,41.61,41.52,41.58,42600.0
2010-03-29 10:40:00,41.57,41.66,41.51,41.51,37100.0,41.57,41.66,41.51,41.51,37100.0
2010-03-29 10:50:00,41.51,41.53,41.49,41.49,26700.0,41.51,41.53,41.49,41.49,26700.0
2010-03-29 11:00:00,41.49,41.51,41.48,41.51,16300.0,41.49,41.51,41.48,41.51,16300.0
2010-03-29 11:10:00,41.51,41.53,41.47,41.49,25700.0,41.51,41.53,41.47,41.49,25700.0
2010-03-29 11:20:00,41.5,41.51,41.48,41.5,15900.0,41.5,41.51,41.48,41.5,15900.0
2010-03-29 11:30:00,41.5,41.54,41.48,41.54,15500.0,41.5,41.54,41.48,41.54,15500.0
2010-03-29 11:40:00,41.54,41.6,41.52,41.58,10900.0,41.54,41.6,41.52,41.58,10900.0
2010-03-29 11:50:00,41.6,41.62,41.56,41.57,15900.0,41.6,41.62,41.56,41.57,15900.0
2010-03-29 12:00:00,41.57,41.59,41.55,41.59,12000.0,41.57,41.59,41.55,41.59,12000.0
2010-03-29 12:10:00,41.6,41.6,41.56,41.56,5500.0,41.6,41.6,41.56,41.56,5500.0
2010-03-29 12:20:00,41.56,41.6,41.55,41.58,6700.0,41.56,41.6,41.55,41.58,6700.0
2010-03-29 12:30:00,41.59,41.6,41.54,41.55,10400.0,41.59,41.6,41.54,41.55,10400.0
2010-03-29 12:40:00,41.54,41.55,41.51,41.54,4700.0,41.54,41.55,41.51,41.54,4700.0
2010-03-29 12:50:00,41.55,41.58,41.55,41.55,10100.0,41.55,41.58,41.55,41.55,10100.0
2010-03-29 13:00:00,41.55,41.57,41.53,41.54,18700.0,41.55,41.57,41.53,41.54,18700.0
2010-03-29 13:10:00,41.54,41.55,41.51,41.51,7600.0,41.54,41.55,41.51,41.51,7600.0
2010-03-29 13:20:00,41.52,41.52,41.36,41.36,22900.0,41.52,41.52,41.36,41.36,22900.0
2010-03-29 13:30:00,41.38,41.44,41.36,41.36,72300.0,41.38,41.44,41.36,41.36,72300.0
2010-03-29 13:40:00,41.36,41.39,41.33,41.36,33800.0,41.36,41.39,41.33,41.36,33800.0
2010-03-29 13:50:00,41.34,41.35,41.29,41.33,43300.0,41.34,41.35,41.29,41.33,43300.0
2010-03-29 14:00:00,41.3,41.35,41.3,41.33,8700.0,41.3,41.35,41.3,41.33,8700.0
2010-03-29 14:10:00,41.35,41.44,41.34,41.41,7900.0,41.35,41.44,41.34,41.41,7900.0
2010-03-29 14:20:00,41.41,41.42,41.32,41.37,35300.0,41.41,41.42,41.32,41.37,35300.0
2010-03-29 14:30:00,41.37,41.46,41.36,41.45,12600.0,41.37,41.46,41.36,41.45,12600.0
2010-03-29 14:40:00,41.45,41.47,41.41,41.42,32900.0,41.45,41.47,41.41,41.42,32900.0
2010-03-29 14:50:00,41.43,41.43,41.27,41.27,77700.0,41.43,41.43,41.27,41.27,77700.0
2010-03-29 15:00:00,41.27,41.27,41.17,41.17,72800.0,41.27,41.27,41.17,41.17,72800.0
2010-03-29 15:10:00,41.17,41.17,41.08,41.09,39700.0,41.17,41.17,41.08,41.09,39700.0
2010-03-29 15:20:00,41.09,41.09,41.01,41.01,53600.0,41.09,41.09,41.01,41.01,53600.0
2010-03-29 15:30:00,41.01,41.07,40.97,41.07,55600.0,41.01,41.07,40.97,41.07,55600.0
2010-03-29 15:40:00,41.07,41.07,41.06,41.07,67400.0,41.07,41.07,41.06,41.07,67400.0
2010-03-29 15:50:00,41.07,41.16,41.06,41.16,144600.0,41.07,41.16,41.06,41.16,144600.0
2010-03-30 09:30:00,41.25,41.39,41.12,41.16,31100.0,41.25,41.39,41.12,41.16,31100.0
2010-03-30 09:40:00,41.18,41.18,40.95,41.03,23700.0,41.18,41.18,40.95,41.03,23700.0
2010-03-30 09:50:00,41.04,41.17,41.03,41.15,23600.0,41.04,41.17,41.03,41.15,23600.0
2010-03-30 10:00:00,41.15,41.17,41.05,41.1,25700.0,41.15,41.17,41.05,41.1,25700.0
2010-03-30 10:10:00,41.11,41.16,41.08,41.09,46900.0,41.11,41.16,41.08,41.09,46900.0
2010-03-30 10:20:00,41.08,41.11,40.95,41.04,31300.0,41.08,41.11,40.95,41.04,31300.0
2010-03-30 10:30:00,41.05,41.12,41.04,41.11,20300.0,41.05,41.12,41.04,41.11,20300.0
2010-03-30 10:40:00,41.11,41.12,41.03,41.06,22100.0,41.11,41.12,41.03,41.06,22100.0
2010-03-30 10:50:00,41.06,41.15,41.06,41.1,24600.0,41.06,41.15,41.06,41.1,24600.0
2010-03-30 11:00:00,41.1,41.11,40.86,40.87,23000.0,41.1,41.11,40.86,40.87,23000.0
2010-03-30 11:10:00,40.87,40.88,40.79,40.81,22400.0,40.87,40.88,40.79,40.81,22400.0
2010-03-30 11:20:00,40.82,40.83,40.74,40.76,27300.0,40.82,40.83,40.74,40.76,27300.0
2010-03-30 11:30:00,40.77,40.86,40.74,40.85,23700.0,40.77,40.86,40.74,40.85,23700.0
2010-03-30 11:40:00,40.87,40.87,40.78,40.8,23000.0,40.87,40.87,40.78,40.8,23000.0
2010-03-30 11:50:00,40.8,40.8,40.74,40.79,21400.0,40.8,40.8,40.74,40.79,21400.0
2010-03-30 12:00:00,40.79,41.02,40.76,40.87,89400.0,40.79,41.02,40.76,40.87,89400.0
2010-03-30 12:10:00,40.86,40.89,40.78,40.86,23900.0,40.86,40.89,40.78,40.86,23900.0
2010-03-30 12:20:00,40.85,40.87,40.82,40.84,20100.0,40.85,40.87,40.82,40.84,20100.0
2010-03-30 12:30:00,40.84,40.85,40.74,40.74,40500.0,40.84,40.85,40.74,40.74,40500.0
2010-03-30 12:40:00,40.75,40.81,40.75,40.77,16600.0,40.75,40.81,40.75,40.77,16600.0
2010-03-30 12:50:00,40.77,40.8,40.75,40.76,18600.0,40.77,40.8,40.75,40.76,18600.0
2010-03-30 13:00:00,40.76,40.77,40.75,40.77,17000.0,40.76,40.77,40.75,40.77,17000.0
2010-03-30 13:10:00,40.75,40.8,40.75,40.79,15000.0,40.75,40.8,40.75,40.79,15000.0
2010-03-30 13:20:00,40.79,40.8,40.71,40.72,21600.0,40.79,40.8,40.71,40.72,21600.0
2010-03-30 13:30:00,40.72,40.75,40.71,40.75,16000.0,40.72,40.75,40.71,40.75,16000.0
2010-03-30 13:40:00,40.75,40.83,40.74,40.81,30500.0,40.75,40.83,40.74,40.81,30500.0
2010-03-30 13:50:00,40.82,40.84,40.79,40.83,22000.0,40.82,40.84,40.79,40.83,22000.0
2010-03-30 14:00:00,40.83,40.83,40.78,40.82,13800.0,40.83,40.83,40.78,40.82,13800.0
2010-03-30 14:10:00,40.83,40.86,40.83,40.85,7700.0,40.83,40.86,40.83,40.85,7700.0
2010-03-30 14:20:00,40.85,40.87,40.8,40.8,8700.0,40.85,40.87,40.8,40.8,8700.0
2010-03-30 14:30:00,40.8,40.86,40.8,40.85,31600.0,40.8,40.86,40.8,40.85,31600.0
2010-03-30 14:40:00,40.87,40.87,40.81,40.82,25500.0,40.87,40.87,40.81,40.82,25500.0
2010-03-30 14:50:00,40.82,40.84,40.81,40.82,24800.0,40.82,40.84,40.81,40.82,24800.0
2010-03-30 15:00:00,40.81,40.85,40.78,40.79,43400.0,40.81,40.85,40.78,40.79,43400.0
2010-03-30 15:10:00,40.79,40.79,40.71,40.73,56900.0,40.79,40.79,40.71,40.73,56900.0
2010-03-30 15:20:00,40.72,40.74,40.71,40.73,49200.0,40.72,40.74,40.71,40.73,49200.0
2010-03-30 15:30:00,40.73,40.8,40.73,40.73,79500.0,40.73,40.8,40.73,40.73,79500.0
2010-03-30 15:40:00,40.73,40.78,40.72,40.77,77800.0,40.73,40.78,40.72,40.77,77800.0
2010-03-30 15:50:00,40.78,40.87,40.78,40.84,233000.0,40.78,40.87,40.78,40.84,233000.0
2010-03-31 09:30:00,40.89,41.29,40.86,41.26,70100.0,40.89,41.29,40.86,41.26,70100.0
2010-03-31 09:40:00,41.26,41.33,40.94,40.95,49000.0,41.26,41.33,40.94,40.95,49000.0
2010-03-31 09:50:00,40.95,41.05,40.95,41.0,36800.0,40.95,41.05,40.95,41.0,36800.0
2010-03-31 10:00:00,41.02,41.03,40.85,41.02,43500.0,41.02,41.03,40.85,41.02,43500.0
2010-03-31 10:10:00,41.04,41.28,41.04,41.26,41400.0,41.04,41.28,41.04,41.26,41400.0
2010-03-31 10:20:00,41.28,41.51,41.27,41.47,30900.0,41.28,41.51,41.27,41.47,30900.0
2010-03-31 10:30:00,41.47,41.48,41.38,41.47,31900.0,41.47,41.48,41.38,41.47,31900.0
2010-03-31 10:40:00,41.47,41.55,41.45,41.55,32700.0,41.47,41.55,41.45,41.55,32700.0
2010-03-31 10:50:00,41.55,41.59,41.55,41.56,25400.0,41.55,41.59,41.55,41.56,25400.0
2010-03-31 11:00:00,41.56,41.67,41.5,41.66,27000.0,41.56,41.67,41.5,41.66,27000.0
2010-03-31 11:10:00,41.66,41.66,41.56,41.59,21600.0,41.66,41.66,41.56,41.59,21600.0
2010-03-31 11:20:00,41.6,41.63,41.51,41.51,24400.0,41.6,41.63,41.51,41.51,24400.0
2010-03-31 11:30:00,41.51,41.54,41.44,41.5,29300.0,41.51,41.54,41.44,41.5,29300.0
2010-03-31 11:40:00,41.49,41.51,41.49,41.5,32200.0,41.49,41.51,41.49,41.5,32200.0
2010-03-31 11:50:00,41.5,41.55,41.49,41.52,41800.0,41.5,41.55,41.49,41.52,41800.0
2010-03-31 12:00:00,41.53,41.53,41.43,41.44,14000.0,41.53,41.53,41.43,41.44,14000.0
2010-03-31 12:10:00,41.44,41.44,41.31,41.33,47500.0,41.44,41.44,41.31,41.33,47500.0
2010-03-31 12:20:00,41.34,41.37,41.29,41.32,25500.0,41.34,41.37,41.29,41.32,25500.0
2010-03-31 12:30:00,41.31,41.32,41.26,41.28,13900.0,41.31,41.32,41.26,41.28,13900.0
2010-03-31 12:40:00,41.28,41.28,41.21,41.22,20900.0,41.28,41.28,41.21,41.22,20900.0
2010-03-31 12:50:00,41.21,41.25,41.13,41.18,30100.0,41.21,41.25,41.13,41.18,30100.0
2010-03-31 13:00:00,41.19,41.26,41.19,41.24,15100.0,41.19,41.26,41.19,41.24,15100.0
2010-03-31 13:10:00,41.24,41.35,41.24,41.33,11000.0,41.24,41.35,41.24,41.33,11000.0
2010-03-31 13:20:00,41.33,41.48,41.33,41.48,14100.0,41.33,41.48,41.33,41.48,14100.0
2010-03-31 13:30:00,41.49,41.5,41.38,41.38,11800.0,41.49,41.5,41.38,41.38,11800.0
2010-03-31 13:40:00,41.39,41.43,41.39,41.4,13800.0,41.39,41.43,41.39,41.4,13800.0
2010-03-31 13:50:00,41.41,41.41,41.36,41.38,10600.0,41.41,41.41,41.36,41.38,10600.0
2010-03-31 14:00:00,41.38,41.51,41.37,41.5,18700.0,41.38,41.51,41.37,41.5,18700.0
2010-03-31 14:10:00,41.5,41.56,41.48,41.53,15500.0,41.5,41.56,41.48,41.53,15500.0
2010-03-31 14:20:00,41.54,41.54,41.47,41.53,17900.0,41.54,41.54,41.47,41.53,17900.0
2010-03-31 14:30:00,41.53,41.58,41.49,41.49,30400.0,41.53,41.58,41.49,41.49,30400.0
2010-03-31 14:40:00,41.5,41.5,41.34,41.35,34400.0,41.5,41.5,41.34,41.35,34400.0
2010-03-31 14:50:00,41.35,41.35,41.18,41.22,55200.0,41.35,41.35,41.18,41.22,55200.0
2010-03-31 15:00:00,41.21,41.21,41.08,41.09,71700.0,41.21,41.21,41.08,41.09,71700.0
2010-03-31 15:10:00,41.09,41.11,41.08,41.1,38600.0,41.09,41.11,41.08,41.1,38600.0
2010-03-31 15:20:00,41.1,41.16,41.07,41.12,53800.0,41.1,41.16,41.07,41.12,53800.0
2010-03-31 15:30:00,41.13,41.16,41.06,41.07,43800.0,41.13,41.16,41.06,41.07,43800.0
2010-03-31 15:40:00,41.08,41.08,40.89,40.9,121700.0,41.08,41.08,40.89,40.9,121700.0
2010-03-31 15:50:00,40.9,40.91,40.83,40.86,252800.0,40.9,40.91,40.83,40.86,252800.0
2010-04-01 09:30:00,41.08,41.57,40.94,41.45,101300.0,41.08,41.57,40.94,41.45,101300.0
2010-04-01 09:40:00,41.45,41.62,41.43,41.46,64400.0,41.45,41.62,41.43,41.46,64400.0
2010-04-01 09:50:00,41.45,41.55,41.25,41.44,37800.0,41.45,41.55,41.25,41.44,37800.0
2010-04-01 10:00:00,41.46,41.51,41.29,41.32,35600.0,41.46,41.51,41.29,41.32,35600.0
2010-04-01 10:10:00,41.31,41.37,41.24,41.28,42900.0,41.31,41.37,41.24,41.28,42900.0
2010-04-01 10:20:00,41.26,41.28,41.11,41.15,55400.0,41.26,41.28,41.11,41.15,55400.0
2010-04-01 10:30:00,41.15,41.15,41.07,41.12,44300.0,41.15,41.15,41.07,41.12,44300.0
2010-04-01 10:40:00,41.12,41.16,41.03,41.04,73800.0,41.12,41.16,41.03,41.04,73800.0
2010-04-01 10:50:00,41.03,41.07,40.98,41.05,33500.0,41.03,41.07,40.98,41.05,33500.0
2010-04-01 11:00:00,41.05,41.06,40.99,41.01,50800.0,41.05,41.06,40.99,41.01,50800.0
2010-04-01 11:10:00,41.01,41.02,40.74,40.75,61900.0,41.01,41.02,40.74,40.75,61900.0
2010-04-01 11:20:00,40.75,40.8,40.71,40.79,61700.0,40.75,40.8,40.71,40.79,61700.0
2010-04-01 11:30:00,40.79,40.8,40.74,40.8,41800.0,40.79,40.8,40.74,40.8,41800.0
2010-04-01 11:40:00,40.79,40.81,40.75,40.77,24700.0,40.79,40.81,40.75,40.77,24700.0
2010-04-01 11:50:00,40.75,40.78,40.68,40.72,16400.0,40.75,40.78,40.68,40.72,16400.0
2010-04-01 12:00:00,40.73,40.76,40.64,40.67,19700.0,40.73,40.76,40.64,40.67,19700.0
2010-04-01 12:10:00,40.66,40.79,40.65,40.79,39700.0,40.66,40.79,40.65,40.79,39700.0
2010-04-01 12:20:00,40.78,40.81,40.76,40.8,30700.0,40.78,40.81,40.76,40.8,30700.0
2010-04-01 12:30:00,40.8,40.81,40.7,40.75,33300.0,40.8,40.81,40.7,40.75,33300.0
2010-04-01 12:40:00,40.75,40.76,40.7,40.71,21300.0,40.75,40.76,40.7,40.71,21300.0
2010-04-01 12:50:00,40.71,40.8,40.7,40.79,18900.0,40.71,40.8,40.7,40.79,18900.0
2010-04-01 13:00:00,40.8,40.83,40.78,40.83,25200.0,40.8,40.83,40.78,40.83,25200.0
2010-04-01 13:10:00,40.84,40.86,40.81,40.84,14400.0,40.84,40.86,40.81,40.84,14400.0
2010-04-01 13:20:00,40.85,40.93,40.85,40.9,12200.0,40.85,40.93,40.85,40.9,12200.0
2010-04-01 13:30:00,40.9,40.91,40.86,40.9,18300.0,40.9,40.91,40.86,40.9,18300.0
2010-04-01 13:40:00,40.9,40.91,40.78,40.79,35800.0,40.9,40.91,40.78,40.79,35800.0
2010-04-01 13:50:00,40.78,40.82,40.7,40.76,81600.0,40.78,40.82,40.7,40.76,81600.0
2010-04-01 14:00:00,40.77,40.83,40.75,40.8,34300.0,40.77,40.83,40.75,40.8,34300.0
2010-04-01 14:10:00,40.8,40.85,40.75,40.85,25600.0,40.8,40.85,40.75,40.85,25600.0
2010-04-01 14:20:00,40.85,40.86,40.74,40.75,28700.0,40.85,40.86,40.74,40.75,28700.0
2010-04-01 14:30:00,40.76,40.8,40.6,40.6,57700.0,40.76,40.8,40.6,40.6,57700.0
2010-04-01 14:40:00,40.6,40.77,40.6,40.74,92600.0,40.6,40.77,40.6,40.74,92600.0
2010-04-01 14:50:00,40.74,40.83,40.74,40.83,26600.0,40.74,40.83,40.74,40.83,26600.0
2010-04-01 15:00:00,40.82,40.87,40.77,40.8,30600.0,40.82,40.87,40.77,40.8,30600.0
2010-04-01 15:10:00,40.81,40.82,40.76,40.78,26300.0,40.81,40.82,40.76,40.78,26300.0
2010-04-01 15:20:00,40.79,40.88,40.71,40.88,49700.0,40.79,40.88,40.71,40.88,49700.0
2010-04-01 15:30:00,40.87,40.9,40.76,40.76,43100.0,40.87,40.9,40.76,40.76,43100.0
2010-04-01 15:40:00,40.76,40.81,40.73,40.79,65500.0,40.76,40.81,40.73,40.79,65500.0
2010-04-01 15:50:00,40.79,40.86,40.72,40.84,101500.0,40.79,40.86,40.72,40.84,101500.0
2010-04-05 09:30:00,40.86,40.89,40.63,40.74,47500.0,40.86,40.89,40.63,40.74,47500.0
2010-04-05 09:40:00,40.74,40.98,40.71,40.98,39300.0,40.74,40.98,40.71,40.98,39300.0
2010-04-05 09:50:00,40.98,41.05,40.87,40.89,34900.0,40.98,41.05,40.87,40.89,34900.0
2010-04-05 10:00:00,40.88,40.92,40.75,40.81,26200.0,40.88,40.92,40.75,40.81,26200.0
2010-04-05 10:10:00,40.84,40.84,40.68,40.68,25400.0,40.84,40.84,40.68,40.68,25400.0
2010-04-05 10:20:00,40.68,40.69,40.62,40.62,15500.0,40.68,40.69,40.62,40.62,15500.0
2010-04-05 10:30:00,40.62,40.81,40.61,40.75,47700.0,40.62,40.81,40.61,40.75,47700.0
2010-04-05 10:40:00,40.75,40.82,40.74,40.76,43500.0,40.75,40.82,40.74,40.76,43500.0
2010-04-05 10:50:00,40.74,40.84,40.74,40.83,42000.0,40.74,40.84,40.74,40.83,42000.0
2010-04-05 11:00:00,40.84,40.94,40.83,40.87,20700.0,40.84,40.94,40.83,40.87,20700.0
2010-04-05 11:10:00,40.87,40.88,40.83,40.87,23000.0,40.87,40.88,40.83,40.87,23000.0
2010-04-05 11:20:00,40.87,40.89,40.78,40.79,51600.0,40.87,40.89,40.78,40.79,51600.0
2010-04-05 11:30:00,40.8,40.81,40.79,40.8,26100.0,40.8,40.81,40.79,40.8,26100.0
2010-04-05 11:40:00,40.8,40.81,40.79,40.8,17800.0,40.8,40.81,40.79,40.8,17800.0
2010-04-05 11:50:00,40.8,40.87,40.8,40.84,15000.0,40.8,40.87,40.8,40.84,15000.0
2010-04-05 12:00:00,40.84,40.85,40.84,40.85,8900.0,40.84,40.85,40.84,40.85,8900.0
2010-04-05 12:10:00,40.85,40.85,40.79,40.8,15800.0,40.85,40.85,40.79,40.8,15800.0
2010-04-05 12:20:00,40.8,40.83,40.69,40.7,22700.0,40.8,40.83,40.69,40.7,22700.0
2010-04-05 12:30:00,40.7,40.76,40.7,40.75,13500.0,40.7,40.76,40.7,40.75,13500.0
2010-04-05 12:40:00,40.75,40.75,40.72,40.75,8800.0,40.75,40.75,40.72,40.75,8800.0
2010-04-05 12:50:00,40.75,40.76,40.72,40.75,7500.0,40.75,40.76,40.72,40.75,7500.0
2010-04-05 13:00:00,40.76,40.76,40.69,40.7,18000.0,40.76,40.76,40.69,40.7,18000.0
2010-04-05 13:10:00,40.7,40.71,40.6,40.61,23500.0,40.7,40.71,40.6,40.61,23500.0
2010-04-05 13:20:00,40.6,40.62,40.6,40.62,9500.0,40.6,40.62,40.6,40.62,9500.0
2010-04-05 13:30:00,40.62,40.66,40.61,40.65,20200.0,40.62,40.66,40.61,40.65,20200.0
2010-04-05 13:40:00,40.64,40.68,40.61,40.68,55900.0,40.64,40.68,40.61,40.68,55900.0
2010-04-05 13:50:00,40.68,40.72,40.67,40.72,20400.0,40.68,40.72,40.67,40.72,20400.0
2010-04-05 14:00:00,40.72,40.72,40.7,40.7,20300.0,40.72,40.72,40.7,40.7,20300.0
2010-04-05 14:10:00,40.71,40.71,40.7,40.71,20200.0,40.71,40.71,40.7,40.71,20200.0
2010-04-05 14:20:00,40.71,40.71,40.7,40.71,14600.0,40.71,40.71,40.7,40.71,14600.0
2010-04-05 14:30:00,40.71,40.71,40.7,40.71,18700.0,40.71,40.71,40.7,40.71,18700.0
2010-04-05 14:40:00,40.71,40.71,40.7,40.71,16900.0,40.71,40.71,40.7,40.71,16900.0
2010-04-05 14:50:00,40.71,40.71,40.7,40.7,22400.0,40.71,40.71,40.7,40.7,22400.0
2010-04-05 15:00:00,40.7,40.71,40.62,40.62,65400.0,40.7,40.71,40.62,40.62,65400.0
2010-04-05 15:10:00,40.62,40.64,40.59,40.61,57800.0,40.62,40.64,40.59,40.61,57800.0
2010-04-05 15:20:00,40.61,40.62,40.56,40.59,30200.0,40.61,40.62,40.56,40.59,30200.0
2010-04-05 15:30:00,40.59,40.6,40.53,40.58,46500.0,40.59,40.6,40.53,40.58,46500.0
2010-04-05 15:40:00,40.58,40.65,40.58,40.63,97100.0,40.58,40.65,40.58,40.63,97100.0
2010-04-05 15:50:00,40.64,40.68,40.56,40.64,176600.0,40.64,40.68,40.56,40.64,176600.0
2010-04-06 09:30:00,40.5,40.56,40.43,40.46,42700.0,40.5,40.56,40.43,40.46,42700.0
2010-04-06 09:40:00,40.46,40.46,40.3,40.39,32900.0,40.46,40.46,40.3,40.39,32900.0
2010-04-06 09:50:00,40.4,40.4,40.16,40.17,109700.0,40.4,40.4,40.16,40.17,109700.0
2010-04-06 10:00:00,40.16,40.21,40.15,40.2,25300.0,40.16,40.21,40.15,40.2,25300.0
2010-04-06 10:10:00,40.2,40.35,40.16,40.34,38400.0,40.2,40.35,40.16,40.34,38400.0
2010-04-06 10:20:00,40.36,40.38,40.3,40.37,33900.0,40.36,40.38,40.3,40.37,33900.0
2010-04-06 10:30:00,40.37,40.4,40.15,40.16,78000.0,40.37,40.4,40.15,40.16,78000.0
2010-04-06 10:40:00,40.16,40.22,40.11,40.18,28500.0,40.16,40.22,40.11,40.18,28500.0
2010-04-06 10:50:00,40.19,40.2,40.08,40.12,40300.0,40.19,40.2,40.08,40.12,40300.0
2010-04-06 11:00:00,40.12,40.18,40.06,40.1,29400.0,40.12,40.18,40.06,40.1,29400.0
2010-04-06 11:10:00,40.1,40.21,40.1,40.17,47000.0,40.1,40.21,40.1,40.17,47000.0
2010-04-06 11:20:00,40.17,40.21,40.12,40.2,49300.0,40.17,40.21,40.12,40.2,49300.0
2010-04-06 11:30:00,40.2,40.2,40.16,40.16,38200.0,40.2,40.2,40.16,40.16,38200.0
2010-04-06 11:40:00,40.17,40.25,40.14,40.22,57900.0,40.17,40.25,40.14,40.22,57900.0
2010-04-06 11:50:00,40.22,40.29,40.2,40.2,58000.0,40.22,40.29,40.2,40.2,58000.0
2010-04-06 12:00:00,40.21,40.26,40.18,40.24,19900.0,40.21,40.26,40.18,40.24,19900.0
2010-04-06 12:10:00,40.24,40.25,40.2,40.2,10400.0,40.24,40.25,40.2,40.2,10400.0
2010-04-06 12:20:00,40.2,40.21,40.18,40.2,14200.0,40.2,40.21,40.18,40.2,14200.0
2010-04-06 12:30:00,40.2,40.21,40.17,40.18,23100.0,40.2,40.21,40.17,40.18,23100.0
2010-04-06 12:40:00,40.17,40.18,40.09,40.1,87200.0,40.17,40.18,40.09,40.1,87200.0
2010-04-06 12:50:00,40.1,40.1,40.09,40.1,13100.0,40.1,40.1,40.09,40.1,13100.0
2010-04-06 13:00:00,40.1,40.12,40.06,40.12,334800.0,40.1,40.12,40.06,40.12,334800.0
2010-04-06 13:10:00,40.12,40.23,40.1,40.2,115900.0,40.12,40.23,40.1,40.2,115900.0
2010-04-06 13:20:00,40.2,40.29,40.2,40.29,21500.0,40.2,40.29,40.2,40.29,21500.0
2010-04-06 13:30:00,40.29,40.41,40.29,40.39,48900.0,40.29,40.41,40.29,40.39,48900.0
2010-04-06 13:40:00,40.39,40.5,40.39,40.46,42200.0,40.39,40.5,40.39,40.46,42200.0
2010-04-06 13:50:00,40.46,40.5,40.45,40.47,22800.0,40.46,40.5,40.45,40.47,22800.0
2010-04-06 14:00:00,40.48,40.51,40.43,40.47,54000.0,40.48,40.51,40.43,40.47,54000.0
2010-04-06 14:10:00,40.48,40.54,40.47,40.53,60300.0,40.48,40.54,40.47,40.53,60300.0
2010-04-06 14:20:00,40.55,40.63,40.54,40.59,83300.0,40.55,40.63,40.54,40.59,83300.0
2010-04-06 14:30:00,40.59,40.6,40.53,40.55,39100.0,40.59,40.6,40.53,40.55,39100.0
2010-04-06 14:40:00,40.55,40.64,40.53,40.62,37700.0,40.55,40.64,40.53,40.62,37700.0
2010-04-06 14:50:00,40.62,40.63,40.58,40.58,47600.0,40.62,40.63,40.58,40.58,47600.0
2010-04-06 15:00:00,40.58,40.64,40.58,40.59,50800.0,40.58,40.64,40.58,40.59,50800.0
2010-04-06 15:10:00,40.6,40.66,40.59,40.62,58300.0,40.6,40.66,40.59,40.62,58300.0
2010-04-06 15:20:00,40.62,40.64,40.58,40.59,98200.0,40.62,40.64,40.58,40.59,98200.0
2010-04-06 15:30:00,40.58,40.64,40.57,40.57,36100.0,40.58,40.64,40.57,40.57,36100.0
2010-04-06 15:40:00,40.56,40.61,40.51,40.51,71900.0,40.56,40.61,40.51,40.51,71900.0
2010-04-06 15:50:00,40.51,40.54,40.39,40.47,243800.0,40.51,40.54,40.39,40.47,243800.0
2010-04-07 09:30:00,40.31,40.46,40.2,40.45,79100.0,40.31,40.46,40.2,40.45,79100.0
2010-04-07 09:40:00,40.44,40.64,40.42,40.61,59300.0,40.44,40.64,40.42,40.61,59300.0
2010-04-07 09:50:00,40.61,40.84,40.57,40.81,79000.0,40.61,40.84,40.57,40.81,79000.0
2010-04-07 10:00:00,40.8,40.99,40.7,40.97,109300.0,40.8,40.99,40.7,40.97,109300.0
2010-04-07 10:10:00,40.97,41.18,40.97,41.11,40900.0,40.97,41.18,40.97,41.11,40900.0
2010-04-07 10:20:00,41.11,41.35,41.1,41.28,91100.0,41.11,41.35,41.1,41.28,91100.0
2010-04-07 10:30:00,41.28,41.45,41.22,41.28,95600.0,41.28,41.45,41.22,41.28,95600.0
2010-04-07 10:40:00,41.3,41.34,41.21,41.22,68100.0,41.3,41.34,41.21,41.22,68100.0
2010-04-07 10:50:00,41.23,41.24,41.15,41.16,60800.0,41.23,41.24,41.15,41.16,60800.0
2010-04-07 11:00:00,41.16,41.18,41.1,41.11,112800.0,41.16,41.18,41.1,41.11,112800.0
2010-04-07 11:10:00,41.11,41.11,40.96,40.96,73200.0,41.11,41.11,40.96,40.96,73200.0
2010-04-07 11:20:00,40.96,41.23,40.93,41.15,147200.0,40.96,41.23,40.93,41.15,147200.0
2010-04-07 11:30:00,41.14,41.15,41.03,41.1,53300.0,41.14,41.15,41.03,41.1,53300.0
2010-04-07 11:40:00,41.11,41.14,41.04,41.05,22900.0,41.11,41.14,41.04,41.05,22900.0
2010-04-07 11:50:00,41.05,41.17,41.05,41.16,25700.0,41.05,41.17,41.05,41.16,25700.0
2010-04-07 12:00:00,41.16,41.21,41.16,41.2,37000.0,41.16,41.21,41.16,41.2,37000.0
2010-04-07 12:10:00,41.19,41.27,41.18,41.19,44800.0,41.19,41.27,41.18,41.19,44800.0
2010-04-07 12:20:00,41.19,41.19,41.15,41.16,24400.0,41.19,41.19,41.15,41.16,24400.0
2010-04-07 12:30:00,41.16,41.18,41.11,41.18,27200.0,41.16,41.18,41.11,41.18,27200.0
2010-04-07 12:40:00,41.18,41.2,41.18,41.19,16000.0,41.18,41.2,41.18,41.19,16000.0
2010-04-07 12:50:00,41.15,41.18,41.12,41.18,19800.0,41.15,41.18,41.12,41.18,19800.0
2010-04-07 13:00:00,41.18,41.19,41.09,41.09,20300.0,41.18,41.19,41.09,41.09,20300.0
2010-04-07 13:10:00,41.09,41.1,41.0,41.01,30200.0,41.09,41.1,41.0,41.01,30200.0
2010-04-07 13:20:00,41.01,41.01,40.95,40.96,40500.0,41.01,41.01,40.95,40.96,40500.0
2010-04-07 13:30:00,40.97,40.97,40.89,40.9,27600.0,40.97,40.97,40.89,40.9,27600.0
2010-04-07 13:40:00,40.91,40.91,40.83,40.9,42900.0,40.91,40.91,40.83,40.9,42900.0
2010-04-07 13:50:00,40.89,40.89,40.84,40.88,26300.0,40.89,40.89,40.84,40.88,26300.0
2010-04-07 14:00:00,40.88,40.9,40.8,40.82,47600.0,40.88,40.9,40.8,40.82,47600.0
2010-04-07 14:10:00,40.82,40.82,40.74,40.75,44800.0,40.82,40.82,40.74,40.75,44800.0
2010-04-07 14:20:00,40.75,40.77,40.65,40.66,39900.0,40.75,40.77,40.65,40.66,39900.0
2010-04-07 14:30:00,40.65,40.65,40.52,40.62,50400.0,40.65,40.65,40.52,40.62,50400.0
2010-04-07 14:40:00,40.61,40.62,40.52,40.54,43400.0,40.61,40.62,40.52,40.54,43400.0
2010-04-07 14:50:00,40.53,40.56,40.45,40.49,47100.0,40.53,40.56,40.45,40.49,47100.0
2010-04-07 15:00:00,40.49,40.58,40.33,40.33,78900.0,40.49,40.58,40.33,40.33,78900.0
2010-04-07 15:10:00,40.33,40.34,40.17,40.18,115400.0,40.33,40.34,40.17,40.18,115400.0
2010-04-07 15:20:00,40.18,40.2,40.12,40.15,104700.0,40.18,40.2,40.12,40.15,104700.0
2010-04-07 15:30:00,40.15,40.26,40.12,40.25,96200.0,40.15,40.26,40.12,40.25,96200.0
2010-04-07 15:40:00,40.25,40.27,40.14,40.17,189200.0,40.25,40.27,40.14,40.17,189200.0
2010-04-07 15:50:00,40.18,40.53,40.17,40.43,300900.0,40.18,40.53,40.17,40.43,300900.0
2010-04-08 09:30:00,40.43,40.5,40.07,40.07,72200.0,40.43,40.5,40.07,40.07,72200.0
2010-04-08 09:40:00,40.07,40.08,39.63,39.64,95100.0,40.07,40.08,39.63,39.64,95100.0
2010-04-08 09:50:00,39.65,39.82,39.54,39.81,59200.0,39.65,39.82,39.54,39.81,59200.0
2010-04-08 10:00:00,39.82,39.95,39.82,39.88,52500.0,39.82,39.95,39.82,39.88,52500.0
2010-04-08 10:10:00,39.88,40.05,39.76,39.78,55300.0,39.88,40.05,39.76,39.78,55300.0
2010-04-08 10:20:00,39.77,39.82,39.55,39.66,104200.0,39.77,39.82,39.55,39.66,104200.0
2010-04-08 10:30:00,39.67,39.76,39.46,39.49,120200.0,39.67,39.76,39.46,39.49,120200.0
2010-04-08 10:40:00,39.52,39.65,39.48,39.58,51200.0,39.52,39.65,39.48,39.58,51200.0
2010-04-08 10:50:00,39.58,39.6,39.49,39.6,48400.0,39.58,39.6,39.49,39.6,48400.0
2010-04-08 11:00:00,39.6,39.63,39.42,39.48,74500.0,39.6,39.63,39.42,39.48,74500.0
2010-04-08 11:10:00,39.47,39.56,39.47,39.54,39700.0,39.47,39.56,39.47,39.54,39700.0
2010-04-08 11:20:00,39.55,39.6,39.49,39.5,40700.0,39.55,39.6,39.49,39.5,40700.0
2010-04-08 11:30:00,39.49,39.56,39.47,39.54,31900.0,39.49,39.56,39.47,39.54,31900.0
2010-04-08 11:40:00,39.53,39.61,39.51,39.6,43800.0,39.53,39.61,39.51,39.6,43800.0
2010-04-08 11:50:00,39.61,39.75,39.61,39.66,41500.0,39.61,39.75,39.61,39.66,41500.0
2010-04-08 12:00:00,39.7,39.73,39.67,39.71,38500.0,39.7,39.73,39.67,39.71,38500.0
2010-04-08 12:10:00,39.71,39.87,39.69,39.87,30600.0,39.71,39.87,39.69,39.87,30600.0
2010-04-08 12:20:00,39.88,39.97,39.88,39.9,52400.0,39.88,39.97,39.88,39.9,52400.0
2010-04-08 12:30:00,39.9,39.9,39.76,39.85,62500.0,39.9,39.9,39.76,39.85,62500.0
2010-04-08 12:40:00,39.84,39.85,39.76,39.8,23900.0,39.84,39.85,39.76,39.8,23900.0
2010-04-08 12:50:00,39.8,39.85,39.76,39.8,30400.0,39.8,39.85,39.76,39.8,30400.0
2010-04-08 13:00:00,39.8,39.9,39.77,39.82,47800.0,39.8,39.9,39.77,39.82,47800.0
2010-04-08 13:10:00,39.82,39.85,39.7,39.72,38800.0,39.82,39.85,39.7,39.72,38800.0
2010-04-08 13:20:00,39.74,39.76,39.69,39.71,45100.0,39.74,39.76,39.69,39.71,45100.0
2010-04-08 13:30:00,39.71,39.85,39.69,39.84,28500.0,39.71,39.85,39.69,39.84,28500.0
2010-04-08 13:40:00,39.84,39.86,39.74,39.78,32900.0,39.84,39.86,39.74,39.78,32900.0
2010-04-08 13:50:00,39.77,39.83,39.73,39.83,17700.0,39.77,39.83,39.73,39.83,17700.0
2010-04-08 14:00:00,39.82,39.85,39.74,39.81,38500.0,39.82,39.85,39.74,39.81,38500.0
2010-04-08 14:10:00,39.8,39.84,39.77,39.81,68600.0,39.8,39.84,39.77,39.81,68600.0
2010-04-08 14:20:00,39.82,39.93,39.77,39.93,34400.0,39.82,39.93,39.77,39.93,34400.0
2010-04-08 14:30:00,39.92,39.96,39.9,39.96,17100.0,39.92,39.96,39.9,39.96,17100.0
2010-04-08 14:40:00,39.95,40.02,39.94,40.02,29500.0,39.95,40.02,39.94,40.02,29500.0
2010-04-08 14:50:00,40.02,40.07,40.0,40.01,25000.0,40.02,40.07,40.0,40.01,25000.0
2010-04-08 15:00:00,40.01,40.04,39.94,39.95,37200.0,40.01,40.04,39.94,39.95,37200.0
2010-04-08 15:10:00,39.95,39.95,39.85,39.85,50900.0,39.95,39.95,39.85,39.85,50900.0
2010-04-08 15:20:00,39.86,39.87,39.8,39.81,59900.0,39.86,39.87,39.8,39.81,59900.0
2010-04-08 15:30:00,39.81,39.86,39.77,39.79,85700.0,39.81,39.86,39.77,39.79,85700.0
2010-04-08 15:40:00,39.79,39.8,39.71,39.71,83700.0,39.79,39.8,39.71,39.71,83700.0
2010-04-08 15:50:00,39.71,39.83,39.69,39.8,127600.0,39.71,39.83,39.69,39.8,127600.0
2010-04-09 09:30:00,40.01,40.01,39.52,39.55,105800.0,40.01,40.01,39.52,39.55,105800.0
2010-04-09 09:40:00,39.6,39.6,39.28,39.28,49400.0,39.6,39.6,39.28,39.28,49400.0
2010-04-09 09:50:00,39.27,39.48,39.22,39.48,93200.0,39.27,39.48,39.22,39.48,93200.0
2010-04-09 10:00:00,39.45,39.68,39.45,39.62,33200.0,39.45,39.68,39.45,39.62,33200.0
2010-04-09 10:10:00,39.6,39.76,39.6,39.76,12400.0,39.6,39.76,39.6,39.76,12400.0
2010-04-09 10:20:00,39.77,39.89,39.69,39.69,42100.0,39.77,39.89,39.69,39.69,42100.0
2010-04-09 10:30:00,39.7,39.75,39.63,39.67,24900.0,39.7,39.75,39.63,39.67,24900.0
2010-04-09 10:40:00,39.67,39.79,39.67,39.76,25400.0,39.67,39.79,39.67,39.76,25400.0
2010-04-09 10:50:00,39.76,39.88,39.75,39.78,23000.0,39.76,39.88,39.75,39.78,23000.0
2010-04-09 11:00:00,39.79,39.83,39.73,39.79,16300.0,39.79,39.83,39.73,39.79,16300.0
2010-04-09 11:10:00,39.79,39.85,39.71,39.84,18600.0,39.79,39.85,39.71,39.84,18600.0
2010-04-09 11:20:00,39.83,39.85,39.75,39.77,14300.0,39.83,39.85,39.75,39.77,14300.0
2010-04-09 11:30:00,39.77,39.82,39.71,39.74,10800.0,39.77,39.82,39.71,39.74,10800.0
2010-04-09 11:40:00,39.75,39.86,39.75,39.82,11300.0,39.75,39.86,39.75,39.82,11300.0
2010-04-09 11:50:00,39.81,39.83,39.76,39.77,6300.0,39.81,39.83,39.76,39.77,6300.0
2010-04-09 12:00:00,39.77,39.83,39.77,39.8,6500.0,39.77,39.83,39.77,39.8,6500.0
2010-04-09 12:10:00,39.79,39.8,39.78,39.78,4700.0,39.79,39.8,39.78,39.78,4700.0
2010-04-09 12:20:00,39.77,39.78,39.72,39.73,6800.0,39.77,39.78,39.72,39.73,6800.0
2010-04-09 12:30:00,39.73,39.8,39.73,39.76,40700.0,39.73,39.8,39.73,39.76,40700.0
2010-04-09 12:40:00,39.76,39.76,39.71,39.71,4300.0,39.76,39.76,39.71,39.71,4300.0
2010-04-09 12:50:00,39.71,39.8,39.71,39.8,8100.0,39.71,39.8,39.71,39.8,8100.0
2010-04-09 13:00:00,39.79,39.8,39.76,39.8,18100.0,39.79,39.8,39.76,39.8,18100.0
2010-04-09 13:10:00,39.81,39.83,39.76,39.77,9900.0,39.81,39.83,39.76,39.77,9900.0
2010-04-09 13:20:00,39.78,39.78,39.69,39.73,23000.0,39.78,39.78,39.69,39.73,23000.0
2010-04-09 13:30:00,39.74,39.77,39.7,39.71,10300.0,39.74,39.77,39.7,39.71,10300.0
2010-04-09 13:40:00,39.7,39.71,39.67,39.68,6300.0,39.7,39.71,39.67,39.68,6300.0
2010-04-09 13:50:00,39.68,39.69,39.63,39.63,8800.0,39.68,39.69,39.63,39.63,8800.0
2010-04-09 14:00:00,39.63,39.64,39.6,39.62,25500.0,39.63,39.64,39.6,39.62,25500.0
2010-04-09 14:10:00,39.63,39.7,39.63,39.7,26300.0,39.63,39.7,39.63,39.7,26300.0
2010-04-09 14:20:00,39.7,39.78,39.69,39.76,18400.0,39.7,39.78,39.69,39.76,18400.0
2010-04-09 14:30:00,39.76,39.76,39.73,39.74,10900.0,39.76,39.76,39.73,39.74,10900.0
2010-04-09 14:40:00,39.75,39.75,39.68,39.7,13200.0,39.75,39.75,39.68,39.7,13200.0
2010-04-09 14:50:00,39.7,39.71,39.67,39.7,10300.0,39.7,39.71,39.67,39.7,10300.0
2010-04-09 15:00:00,39.69,39.99,39.69,39.74,201200.0,39.69,39.99,39.69,39.74,201200.0
2010-04-09 15:10:00,39.74,39.78,39.71,39.71,47200.0,39.74,39.78,39.71,39.71,47200.0
2010-04-09 15:20:00,39.71,39.76,39.67,39.74,52300.0,39.71,39.76,39.67,39.74,52300.0
2010-04-09 15:30:00,39.75,39.75,39.63,39.64,37700.0,39.75,39.75,39.63,39.64,37700.0
2010-04-09 15:40:00,39.65,39.71,39.63,39.69,47000.0,39.65,39.71,39.63,39.69,47000.0
2010-04-09 15:50:00,39.69,39.76,39.66,39.74,279800.0,39.69,39.76,39.66,39.74,279800.0
2010-04-12 09:30:00,38.77,38.85,38.61,38.75,223800.0,38.77,38.85,38.61,38.75,223800.0
2010-04-12 09:40:00,38.75,38.79,38.62,38.68,100300.0,38.75,38.79,38.62,38.68,100300.0
2010-04-12 09:50:00,38.68,38.75,38.65,38.66,61100.0,38.68,38.75,38.65,38.66,61100.0
2010-04-12 10:00:00,38.66,38.67,38.22,38.32,139800.0,38.66,38.67,38.22,38.32,139800.0
2010-04-12 10:10:00,38.32,38.47,38.31,38.46,87000.0,38.32,38.47,38.31,38.46,87000.0
2010-04-12 10:20:00,38.46,38.61,38.46,38.61,115400.0,38.46,38.61,38.46,38.61,115400.0
2010-04-12 10:30:00,38.61,38.64,38.44,38.55,115700.0,38.61,38.64,38.44,38.55,115700.0
2010-04-12 10:40:00,38.56,38.67,38.52,38.66,60400.0,38.56,38.67,38.52,38.66,60400.0
2010-04-12 10:50:00,38.66,38.73,38.65,38.69,69300.0,38.66,38.73,38.65,38.69,69300.0
2010-04-12 11:00:00,38.69,38.8,38.65,38.8,69600.0,38.69,38.8,38.65,38.8,69600.0
2010-04-12 11:10:00,38.79,38.81,38.71,38.76,59700.0,38.79,38.81,38.71,38.76,59700.0
2010-04-12 11:20:00,38.77,38.95,38.77,38.94,77600.0,38.77,38.95,38.77,38.94,77600.0
2010-04-12 11:30:00,38.94,39.0,38.94,38.98,89000.0,38.94,39.0,38.94,38.98,89000.0
2010-04-12 11:40:00,38.99,39.1,38.82,38.83,77700.0,38.99,39.1,38.82,38.83,77700.0
2010-04-12 11:50:00,38.83,39.03,38.83,39.03,39100.0,38.83,39.03,38.83,39.03,39100.0
2010-04-12 12:00:00,39.03,39.05,38.97,38.99,46800.0,39.03,39.05,38.97,38.99,46800.0
2010-04-12 12:10:00,38.99,39.08,38.93,38.96,42800.0,38.99,39.08,38.93,38.96,42800.0
2010-04-12 12:20:00,38.96,39.0,38.93,38.99,24800.0,38.96,39.0,38.93,38.99,24800.0
2010-04-12 12:30:00,39.0,39.0,38.93,38.93,21500.0,39.0,39.0,38.93,38.93,21500.0
2010-04-12 12:40:00,38.94,39.03,38.9,38.99,31200.0,38.94,39.03,38.9,38.99,31200.0
2010-04-12 12:50:00,39.0,39.04,38.92,38.92,35500.0,39.0,39.04,38.92,38.92,35500.0
2010-04-12 13:00:00,38.92,39.03,38.92,39.03,25900.0,38.92,39.03,38.92,39.03,25900.0
2010-04-12 13:10:00,39.03,39.2,39.02,39.19,37600.0,39.03,39.2,39.02,39.19,37600.0
2010-04-12 13:20:00,39.2,39.28,39.2,39.26,35900.0,39.2,39.28,39.2,39.26,35900.0
2010-04-12 13:30:00,39.26,39.32,39.23,39.23,35900.0,39.26,39.32,39.23,39.23,35900.0
2010-04-12 13:40:00,39.23,39.28,39.19,39.28,17600.0,39.23,39.28,39.19,39.28,17600.0
2010-04-12 13:50:00,39.28,39.33,39.28,39.3,46400.0,39.28,39.33,39.28,39.3,46400.0
2010-04-12 14:00:00,39.3,39.3,39.14,39.14,26800.0,39.3,39.3,39.14,39.14,26800.0
2010-04-12 14:10:00,39.15,39.19,39.11,39.11,24500.0,39.15,39.19,39.11,39.11,24500.0
2010-04-12 14:20:00,39.11,39.19,39.1,39.17,28700.0,39.11,39.19,39.1,39.17,28700.0
2010-04-12 14:30:00,39.17,39.24,39.15,39.24,29700.0,39.17,39.24,39.15,39.24,29700.0
2010-04-12 14:40:00,39.24,39.32,39.23,39.31,47700.0,39.24,39.32,39.23,39.31,47700.0
2010-04-12 14:50:00,39.31,39.37,39.27,39.27,65900.0,39.31,39.37,39.27,39.27,65900.0
2010-04-12 15:00:00,39.28,39.38,39.28,39.38,49200.0,39.28,39.38,39.28,39.38,49200.0
2010-04-12 15:10:00,39.38,39.4,39.33,39.36,50500.0,39.38,39.4,39.33,39.36,50500.0
2010-04-12 15:20:00,39.36,39.36,39.21,39.26,77800.0,39.36,39.36,39.21,39.26,77800.0
2010-04-12 15:30:00,39.27,39.27,39.14,39.14,90600.0,39.27,39.27,39.14,39.14,90600.0
2010-04-12 15:40:00,39.14,39.21,39.08,39.2,95600.0,39.14,39.21,39.08,39.2,95600.0
2010-04-12 15:50:00,39.2,39.3,39.19,39.25,184800.0,39.2,39.3,39.19,39.25,184800.0
2010-04-13 09:30:00,39.24,39.24,38.94,39.23,54600.0,39.24,39.24,38.94,39.23,54600.0
2010-04-13 09:40:00,39.22,39.69,39.2,39.69,58500.0,39.22,39.69,39.2,39.69,58500.0
2010-04-13 09:50:00,39.7,39.93,39.7,39.87,140800.0,39.7,39.93,39.7,39.87,140800.0
2010-04-13 10:00:00,39.88,39.88,39.66,39.72,72400.0,39.88,39.88,39.66,39.72,72400.0
2010-04-13 10:10:00,39.72,39.82,39.7,39.73,51500.0,39.72,39.82,39.7,39.73,51500.0
2010-04-13 10:20:00,39.73,39.73,39.45,39.51,61500.0,39.73,39.73,39.45,39.51,61500.0
2010-04-13 10:30:00,39.52,39.66,39.45,39.56,68600.0,39.52,39.66,39.45,39.56,68600.0
2010-04-13 10:40:00,39.56,39.59,39.47,39.54,30800.0,39.56,39.59,39.47,39.54,30800.0
2010-04-13 10:50:00,39.54,39.76,39.54,39.75,39300.0,39.54,39.76,39.54,39.75,39300.0
2010-04-13 11:00:00,39.74,39.92,39.64,39.85,58300.0,39.74,39.92,39.64,39.85,58300.0
2010-04-13 11:10:00,39.85,39.99,39.85,39.99,82400.0,39.85,39.99,39.85,39.99,82400.0
2010-04-13 11:20:00,39.99,40.12,39.99,40.0,89100.0,39.99,40.12,39.99,40.0,89100.0
2010-04-13 11:30:00,40.0,40.03,39.87,39.92,83300.0,40.0,40.03,39.87,39.92,83300.0
2010-04-13 11:40:00,39.92,39.98,39.91,39.97,50400.0,39.92,39.98,39.91,39.97,50400.0
2010-04-13 11:50:00,39.97,39.97,39.73,39.73,53700.0,39.97,39.97,39.73,39.73,53700.0
2010-04-13 12:00:00,39.73,39.75,39.63,39.63,34800.0,39.73,39.75,39.63,39.63,34800.0
2010-04-13 12:10:00,39.63,39.76,39.63,39.71,23500.0,39.63,39.76,39.63,39.71,23500.0
2010-04-13 12:20:00,39.71,39.73,39.69,39.72,11100.0,39.71,39.73,39.69,39.72,11100.0
2010-04-13 12:30:00,39.72,39.75,39.65,39.67,21900.0,39.72,39.75,39.65,39.67,21900.0
2010-04-13 12:40:00,39.66,39.67,39.62,39.66,17800.0,39.66,39.67,39.62,39.66,17800.0
2010-04-13 12:50:00,39.66,39.86,39.66,39.86,20900.0,39.66,39.86,39.66,39.86,20900.0
2010-04-13 13:00:00,39.86,40.0,39.85,39.99,55200.0,39.86,40.0,39.85,39.99,55200.0
2010-04-13 13:10:00,39.98,40.08,39.97,39.97,39800.0,39.98,40.08,39.97,39.97,39800.0
2010-04-13 13:20:00,39.98,40.03,39.96,40.01,37200.0,39.98,40.03,39.96,40.01,37200.0
2010-04-13 13:30:00,40.01,40.02,39.93,39.97,40400.0,40.01,40.02,39.93,39.97,40400.0
2010-04-13 13:40:00,39.97,40.11,39.97,40.09,30300.0,39.97,40.11,39.97,40.09,30300.0
2010-04-13 13:50:00,40.08,40.17,40.05,40.14,26700.0,40.08,40.17,40.05,40.14,26700.0
2010-04-13 14:00:00,40.13,40.15,40.03,40.03,28800.0,40.13,40.15,40.03,40.03,28800.0
2010-04-13 14:10:00,40.01,40.11,39.99,40.1,29800.0,40.01,40.11,39.99,40.1,29800.0
2010-04-13 14:20:00,40.1,40.17,40.1,40.14,25000.0,40.1,40.17,40.1,40.14,25000.0
2010-04-13 14:30:00,40.14,40.16,40.08,40.09,25400.0,40.14,40.16,40.08,40.09,25400.0
2010-04-13 14:40:00,40.09,40.15,40.07,40.14,27600.0,40.09,40.15,40.07,40.14,27600.0
2010-04-13 14:50:00,40.15,40.16,40.1,40.1,17700.0,40.15,40.16,40.1,40.1,17700.0
2010-04-13 15:00:00,40.11,40.16,40.08,40.15,40500.0,40.11,40.16,40.08,40.15,40500.0
2010-04-13 15:10:00,40.15,40.15,40.05,40.09,47600.0,40.15,40.15,40.05,40.09,47600.0
2010-04-13 15:20:00,40.1,40.16,40.03,40.15,51400.0,40.1,40.16,40.03,40.15,51400.0
2010-04-13 15:30:00,40.15,40.15,39.98,40.03,76700.0,40.15,40.15,39.98,40.03,76700.0
2010-04-13 15:40:00,40.03,40.09,40.03,40.03,73400.0,40.03,40.09,40.03,40.03,73400.0
2010-04-13 15:50:00,40.03,40.03,39.92,39.98,159200.0,40.03,40.03,39.92,39.98,159200.0
2010-04-14 09:30:00,40.08,40.21,39.6,39.63,61000.0,40.08,40.21,39.6,39.63,61000.0
2010-04-14 09:40:00,39.64,39.72,39.51,39.68,40100.0,39.64,39.72,39.51,39.68,40100.0
2010-04-14 09:50:00,39.7,39.81,39.7,39.78,27700.0,39.7,39.81,39.7,39.78,27700.0
2010-04-14 10:00:00,39.78,39.92,39.74,39.91,23900.0,39.78,39.92,39.74,39.91,23900.0
2010-04-14 10:10:00,39.91,39.92,39.76,39.78,31600.0,39.91,39.92,39.76,39.78,31600.0
2010-04-14 10:20:00,39.79,39.8,39.57,39.58,24500.0,39.79,39.8,39.57,39.58,24500.0
2010-04-14 10:30:00,39.59,39.67,39.51,39.65,21100.0,39.59,39.67,39.51,39.65,21100.0
2010-04-14 10:40:00,39.63,39.89,39.6,39.89,38500.0,39.63,39.89,39.6,39.89,38500.0
2010-04-14 10:50:00,39.89,39.98,39.78,39.92,19900.0,39.89,39.98,39.78,39.92,19900.0
2010-04-14 11:00:00,39.91,39.91,39.68,39.7,23300.0,39.91,39.91,39.68,39.7,23300.0
2010-04-14 11:10:00,39.7,39.78,39.68,39.78,15700.0,39.7,39.78,39.68,39.78,15700.0
2010-04-14 11:20:00,39.76,39.79,39.68,39.7,16100.0,39.76,39.79,39.68,39.7,16100.0
2010-04-14 11:30:00,39.7,39.7,39.63,39.63,12800.0,39.7,39.7,39.63,39.63,12800.0
2010-04-14 11:40:00,39.63,39.69,39.63,39.63,10700.0,39.63,39.69,39.63,39.63,10700.0
2010-04-14 11:50:00,39.63,39.81,39.62,39.81,17800.0,39.63,39.81,39.62,39.81,17800.0
2010-04-14 12:00:00,39.81,39.82,39.75,39.78,17000.0,39.81,39.82,39.75,39.78,17000.0
2010-04-14 12:10:00,39.78,39.78,39.65,39.67,12600.0,39.78,39.78,39.65,39.67,12600.0
2010-04-14 12:20:00,39.67,39.67,39.63,39.63,32400.0,39.67,39.67,39.63,39.63,32400.0
2010-04-14 12:30:00,39.63,39.65,39.56,39.57,31200.0,39.63,39.65,39.56,39.57,31200.0
2010-04-14 12:40:00,39.57,39.6,39.56,39.59,19000.0,39.57,39.6,39.56,39.59,19000.0
2010-04-14 12:50:00,39.58,39.58,39.56,39.56,12100.0,39.58,39.58,39.56,39.56,12100.0
2010-04-14 13:00:00,39.56,39.57,39.51,39.55,23900.0,39.56,39.57,39.51,39.55,23900.0
2010-04-14 13:10:00,39.57,39.65,39.56,39.64,25000.0,39.57,39.65,39.56,39.64,25000.0
2010-04-14 13:20:00,39.65,39.79,39.64,39.79,29200.0,39.65,39.79,39.64,39.79,29200.0
2010-04-14 13:30:00,39.8,39.93,39.8,39.92,19800.0,39.8,39.93,39.8,39.92,19800.0
2010-04-14 13:40:00,39.92,39.96,39.88,39.95,16600.0,39.92,39.96,39.88,39.95,16600.0
2010-04-14 13:50:00,39.95,40.0,39.91,39.91,17700.0,39.95,40.0,39.91,39.91,17700.0
2010-04-14 14:00:00,39.92,39.97,39.87,39.94,22900.0,39.92,39.97,39.87,39.94,22900.0
2010-04-14 14:10:00,39.93,39.99,39.9,39.97,16000.0,39.93,39.99,39.9,39.97,16000.0
2010-04-14 14:20:00,39.97,40.0,39.95,39.98,25000.0,39.97,40.0,39.95,39.98,25000.0
2010-04-14 14:30:00,39.99,40.0,39.96,39.97,25900.0,39.99,40.0,39.96,39.97,25900.0
2010-04-14 14:40:00,39.97,40.0,39.9,39.91,35000.0,39.97,40.0,39.9,39.91,35000.0
2010-04-14 14:50:00,39.91,39.92,39.83,39.85,19600.0,39.91,39.92,39.83,39.85,19600.0
2010-04-14 15:00:00,39.85,39.86,39.74,39.75,36400.0,39.85,39.86,39.74,39.75,36400.0
2010-04-14 15:10:00,39.75,39.77,39.69,39.69,38900.0,39.75,39.77,39.69,39.69,38900.0
2010-04-14 15:20:00,39.69,39.79,39.69,39.72,28900.0,39.69,39.79,39.69,39.72,28900.0
2010-04-14 15:30:00,39.72,39.86,39.72,39.86,29600.0,39.72,39.86,39.72,39.86,29600.0
2010-04-14 15:40:00,39.85,39.89,39.83,39.88,53600.0,39.85,39.89,39.83,39.88,53600.0
2010-04-14 15:50:00,39.89,40.0,39.88,39.99,163700.0,39.89,40.0,39.88,39.99,163700.0
2010-04-15 09:30:00,39.76,40.22,39.76,40.13,50200.0,39.76,40.22,39.76,40.13,50200.0
2010-04-15 09:40:00,40.12,40.18,39.23,40.11,245700.0,40.12,40.18,39.23,40.11,245700.0
2010-04-15 09:50:00,40.05,40.05,39.64,39.64,52400.0,40.05,40.05,39.64,39.64,52400.0
2010-04-15 10:00:00,39.65,39.65,39.28,39.41,79300.0,39.65,39.65,39.28,39.41,79300.0
2010-04-15 10:10:00,39.44,39.56,39.43,39.45,29000.0,39.44,39.56,39.43,39.45,29000.0
2010-04-15 10:20:00,39.45,39.73,39.45,39.72,51200.0,39.45,39.73,39.45,39.72,51200.0
2010-04-15 10:30:00,39.72,39.72,39.56,39.6,24000.0,39.72,39.72,39.56,39.6,24000.0
2010-04-15 10:40:00,39.63,39.84,39.62,39.84,30600.0,39.63,39.84,39.62,39.84,30600.0
2010-04-15 10:50:00,39.84,39.85,39.65,39.67,18200.0,39.84,39.85,39.65,39.67,18200.0
2010-04-15 11:00:00,39.67,39.78,39.53,39.54,42600.0,39.67,39.78,39.53,39.54,42600.0
2010-04-15 11:10:00,39.54,39.66,39.5,39.5,18000.0,39.54,39.66,39.5,39.5,18000.0
2010-04-15 11:20:00,39.5,39.56,39.42,39.43,15600.0,39.5,39.56,39.42,39.43,15600.0
2010-04-15 11:30:00,39.43,39.48,39.4,39.46,19200.0,39.43,39.48,39.4,39.46,19200.0
2010-04-15 11:40:00,39.46,39.6,39.43,39.6,43500.0,39.46,39.6,39.43,39.6,43500.0
2010-04-15 11:50:00,39.6,39.65,39.6,39.61,21900.0,39.6,39.65,39.6,39.61,21900.0
2010-04-15 12:00:00,39.62,39.62,39.6,39.6,15000.0,39.62,39.62,39.6,39.6,15000.0
2010-04-15 12:10:00,39.61,39.66,39.6,39.65,17400.0,39.61,39.66,39.6,39.65,17400.0
2010-04-15 12:20:00,39.66,39.7,39.6,39.62,14800.0,39.66,39.7,39.6,39.62,14800.0
2010-04-15 12:30:00,39.64,39.65,39.6,39.6,14400.0,39.64,39.65,39.6,39.6,14400.0
2010-04-15 12:40:00,39.61,39.62,39.51,39.55,22700.0,39.61,39.62,39.51,39.55,22700.0
2010-04-15 12:50:00,39.55,39.67,39.55,39.66,9500.0,39.55,39.67,39.55,39.66,9500.0
2010-04-15 13:00:00,39.66,39.67,39.59,39.59,16900.0,39.66,39.67,39.59,39.59,16900.0
2010-04-15 13:10:00,39.59,39.63,39.58,39.59,16200.0,39.59,39.63,39.58,39.59,16200.0
2010-04-15 13:20:00,39.59,39.67,39.59,39.64,22500.0,39.59,39.67,39.59,39.64,22500.0
2010-04-15 13:30:00,39.64,39.67,39.59,39.62,21800.0,39.64,39.67,39.59,39.62,21800.0
2010-04-15 13:40:00,39.62,39.62,39.54,39.54,14400.0,39.62,39.62,39.54,39.54,14400.0
2010-04-15 13:50:00,39.55,39.56,39.55,39.55,15600.0,39.55,39.56,39.55,39.55,15600.0
2010-04-15 14:00:00,39.55,39.61,39.5,39.5,28200.0,39.55,39.61,39.5,39.5,28200.0
2010-04-15 14:10:00,39.5,39.5,39.47,39.49,27100.0,39.5,39.5,39.47,39.49,27100.0
2010-04-15 14:20:00,39.49,39.49,39.43,39.47,33900.0,39.49,39.49,39.43,39.47,33900.0
2010-04-15 14:30:00,39.48,39.5,39.47,39.5,15000.0,39.48,39.5,39.47,39.5,15000.0
2010-04-15 14:40:00,39.5,39.55,39.49,39.5,42000.0,39.5,39.55,39.49,39.5,42000.0
2010-04-15 14:50:00,39.51,39.58,39.5,39.58,24000.0,39.51,39.58,39.5,39.58,24000.0
2010-04-15 15:00:00,39.57,39.58,39.54,39.57,28900.0,39.57,39.58,39.54,39.57,28900.0
2010-04-15 15:10:00,39.58,39.61,39.54,39.54,43500.0,39.58,39.61,39.54,39.54,43500.0
2010-04-15 15:20:00,39.55,39.65,39.55,39.64,41100.0,39.55,39.65,39.55,39.64,41100.0
2010-04-15 15:30:00,39.63,39.64,39.62,39.63,33600.0,39.63,39.64,39.62,39.63,33600.0
2010-04-15 15:40:00,39.63,39.72,39.61,39.71,96200.0,39.63,39.72,39.61,39.71,96200.0
2010-04-15 15:50:00,39.71,39.75,39.66,39.66,169000.0,39.71,39.75,39.66,39.66,169000.0
2010-04-16 09:30:00,39.62,39.7,39.43,39.52,267200.0,39.62,39.7,39.43,39.52,267200.0
2010-04-16 09:40:00,39.53,39.56,39.47,39.51,30000.0,39.53,39.56,39.47,39.51,30000.0
2010-04-16 09:50:00,39.51,39.51,39.3,39.31,105500.0,39.51,39.51,39.3,39.31,105500.0
2010-04-16 10:00:00,39.3,39.53,39.21,39.48,55700.0,39.3,39.53,39.21,39.48,55700.0
2010-04-16 10:10:00,39.49,39.64,39.49,39.55,65400.0,39.49,39.64,39.49,39.55,65400.0
2010-04-16 10:20:00,39.56,39.81,39.54,39.8,30600.0,39.56,39.81,39.54,39.8,30600.0
2010-04-16 10:30:00,39.81,39.87,39.61,39.71,56600.0,39.81,39.87,39.61,39.71,56600.0
2010-04-16 10:40:00,39.71,39.83,39.62,39.62,32600.0,39.71,39.83,39.62,39.62,32600.0
2010-04-16 10:50:00,39.61,39.67,39.47,39.6,49300.0,39.61,39.67,39.47,39.6,49300.0
2010-04-16 11:00:00,39.59,39.72,39.58,39.66,23200.0,39.59,39.72,39.58,39.66,23200.0
2010-04-16 11:10:00,39.67,39.72,39.5,39.5,47400.0,39.67,39.72,39.5,39.5,47400.0
2010-04-16 11:20:00,39.51,39.62,39.5,39.51,35400.0,39.51,39.62,39.5,39.51,35400.0
2010-04-16 11:30:00,39.51,39.66,39.49,39.58,24700.0,39.51,39.66,39.49,39.58,24700.0
2010-04-16 11:40:00,39.55,39.6,39.48,39.53,18100.0,39.55,39.6,39.48,39.53,18100.0
2010-04-16 11:50:00,39.53,39.53,39.43,39.49,35800.0,39.53,39.53,39.43,39.49,35800.0
2010-04-16 12:00:00,39.49,39.49,39.43,39.48,19500.0,39.49,39.49,39.43,39.48,19500.0
2010-04-16 12:10:00,39.48,39.48,39.43,39.43,12900.0,39.48,39.48,39.43,39.43,12900.0
2010-04-16 12:20:00,39.42,39.44,39.37,39.38,11800.0,39.42,39.44,39.37,39.38,11800.0
2010-04-16 12:30:00,39.37,39.37,39.2,39.21,19500.0,39.37,39.37,39.2,39.21,19500.0
2010-04-16 12:40:00,39.21,39.41,39.2,39.41,31500.0,39.21,39.41,39.2,39.41,31500.0
2010-04-16 12:50:00,39.4,39.5,39.39,39.47,35800.0,39.4,39.5,39.39,39.47,35800.0
2010-04-16 13:00:00,39.45,39.46,39.39,39.46,21400.0,39.45,39.46,39.39,39.46,21400.0
2010-04-16 13:10:00,39.47,39.51,39.34,39.42,17500.0,39.47,39.51,39.34,39.42,17500.0
2010-04-16 13:20:00,39.41,39.43,39.37,39.41,14100.0,39.41,39.43,39.37,39.41,14100.0
2010-04-16 13:30:00,39.42,39.45,39.37,39.4,15100.0,39.42,39.45,39.37,39.4,15100.0
2010-04-16 13:40:00,39.4,39.45,39.4,39.41,5400.0,39.4,39.45,39.4,39.41,5400.0
2010-04-16 13:50:00,39.42,39.44,39.39,39.44,10200.0,39.42,39.44,39.39,39.44,10200.0
2010-04-16 14:00:00,39.44,39.56,39.42,39.56,47400.0,39.44,39.56,39.42,39.56,47400.0
2010-04-16 14:10:00,39.55,39.58,38.92,39.56,40800.0,39.55,39.58,38.92,39.56,40800.0
2010-04-16 14:20:00,39.56,39.58,39.45,39.49,56600.0,39.56,39.58,39.45,39.49,56600.0
2010-04-16 14:30:00,39.49,39.63,39.49,39.62,31100.0,39.49,39.63,39.49,39.62,31100.0
2010-04-16 14:40:00,39.63,39.71,39.63,39.68,21000.0,39.63,39.71,39.63,39.68,21000.0
2010-04-16 14:50:00,39.69,39.89,39.65,39.85,140000.0,39.69,39.89,39.65,39.85,140000.0
2010-04-16 15:00:00,39.85,39.93,39.85,39.92,117900.0,39.85,39.93,39.85,39.92,117900.0
2010-04-16 15:10:00,39.91,40.0,39.9,39.98,133900.0,39.91,40.0,39.9,39.98,133900.0
2010-04-16 15:20:00,39.99,40.0,39.93,39.98,84000.0,39.99,40.0,39.93,39.98,84000.0
2010-04-16 15:30:00,39.97,40.08,39.87,40.07,177300.0,39.97,40.08,39.87,40.07,177300.0
2010-04-16 15:40:00,40.07,40.12,39.98,40.0,199300.0,40.07,40.12,39.98,40.0,199300.0
2010-04-16 15:50:00,40.0,40.05,39.97,40.04,254700.0,40.0,40.05,39.97,40.04,254700.0
2010-04-19 09:30:00,40.0,40.17,39.91,40.14,57600.0,40.0,40.17,39.91,40.14,57600.0
2010-04-19 09:40:00,40.15,40.26,40.13,40.15,68800.0,40.15,40.26,40.13,40.15,68800.0
2010-04-19 09:50:00,40.15,40.26,40.14,40.19,45400.0,40.15,40.26,40.14,40.19,45400.0
2010-04-19 10:00:00,40.18,40.24,40.11,40.16,78800.0,40.18,40.24,40.11,40.16,78800.0
2010-04-19 10:10:00,40.17,40.2,40.13,40.15,40600.0,40.17,40.2,40.13,40.15,40600.0
2010-04-19 10:20:00,40.15,40.18,40.12,40.15,31800.0,40.15,40.18,40.12,40.15,31800.0
2010-04-19 10:30:00,40.16,40.17,40.12,40.15,111500.0,40.16,40.17,40.12,40.15,111500.0
2010-04-19 10:40:00,40.16,40.25,40.12,40.22,73000.0,40.16,40.25,40.12,40.22,73000.0
2010-04-19 10:50:00,40.22,40.22,40.13,40.15,36700.0,40.22,40.22,40.13,40.15,36700.0
2010-04-19 11:00:00,40.14,40.2,40.13,40.19,44500.0,40.14,40.2,40.13,40.19,44500.0
2010-04-19 11:10:00,40.19,40.19,40.13,40.17,21300.0,40.19,40.19,40.13,40.17,21300.0
2010-04-19 11:20:00,40.16,40.17,40.13,40.14,18900.0,40.16,40.17,40.13,40.14,18900.0
2010-04-19 11:30:00,40.15,40.22,40.11,40.16,37400.0,40.15,40.22,40.11,40.16,37400.0
2010-04-19 11:40:00,40.16,40.19,40.1,40.1,35300.0,40.16,40.19,40.1,40.1,35300.0
2010-04-19 11:50:00,40.11,40.12,39.94,39.96,136800.0,40.11,40.12,39.94,39.96,136800.0
2010-04-19 12:00:00,39.96,40.0,39.87,39.88,55700.0,39.96,40.0,39.87,39.88,55700.0
2010-04-19 12:10:00,39.89,39.97,39.88,39.9,91900.0,39.89,39.97,39.88,39.9,91900.0
2010-04-19 12:20:00,39.9,39.9,39.81,39.84,53400.0,39.9,39.9,39.81,39.84,53400.0
2010-04-19 12:30:00,39.85,39.91,39.84,39.88,59200.0,39.85,39.91,39.84,39.88,59200.0
2010-04-19 12:40:00,39.88,39.95,39.88,39.92,26100.0,39.88,39.95,39.88,39.92,26100.0
2010-04-19 12:50:00,39.91,39.92,39.88,39.9,19300.0,39.91,39.92,39.88,39.9,19300.0
2010-04-19 13:00:00,39.9,39.9,39.77,39.79,37600.0,39.9,39.9,39.77,39.79,37600.0
2010-04-19 13:10:00,39.78,39.9,39.78,39.79,29300.0,39.78,39.9,39.78,39.79,29300.0
2010-04-19 13:20:00,39.79,39.85,39.79,39.84,23500.0,39.79,39.85,39.79,39.84,23500.0
2010-04-19 13:30:00,39.85,39.86,39.79,39.86,14800.0,39.85,39.86,39.79,39.86,14800.0
2010-04-19 13:40:00,39.86,39.88,39.71,39.82,32500.0,39.86,39.88,39.71,39.82,32500.0
2010-04-19 13:50:00,39.82,39.85,39.67,39.71,27900.0,39.82,39.85,39.67,39.71,27900.0
2010-04-19 14:00:00,39.7,39.8,39.66,39.76,35400.0,39.7,39.8,39.66,39.76,35400.0
2010-04-19 14:10:00,39.74,39.88,39.73,39.85,41700.0,39.74,39.88,39.73,39.85,41700.0
2010-04-19 14:20:00,39.84,39.93,39.81,39.91,50600.0,39.84,39.93,39.81,39.91,50600.0
2010-04-19 14:30:00,39.9,39.94,39.9,39.93,33500.0,39.9,39.94,39.9,39.93,33500.0
2010-04-19 14:40:00,39.94,40.01,39.93,39.96,19900.0,39.94,40.01,39.93,39.96,19900.0
2010-04-19 14:50:00,39.96,39.96,39.9,39.93,14200.0,39.96,39.96,39.9,39.93,14200.0
2010-04-19 15:00:00,39.93,40.0,39.92,39.99,37100.0,39.93,40.0,39.92,39.99,37100.0
2010-04-19 15:10:00,40.0,40.04,39.96,39.98,29400.0,40.0,40.04,39.96,39.98,29400.0
2010-04-19 15:20:00,39.98,40.03,39.95,40.0,28000.0,39.98,40.03,39.95,40.0,28000.0
2010-04-19 15:30:00,39.99,40.0,39.98,40.0,42100.0,39.99,40.0,39.98,40.0,42100.0
2010-04-19 15:40:00,39.99,40.1,39.98,40.02,113400.0,39.99,40.1,39.98,40.02,113400.0
2010-04-19 15:50:00,40.01,40.11,39.99,40.04,143900.0,40.01,40.11,39.99,40.04,143900.0
2010-04-20 09:30:00,40.23,40.37,40.0,40.01,71700.0,40.23,40.37,40.0,40.01,71700.0
2010-04-20 09:40:00,40.01,40.1,39.88,39.94,60700.0,40.01,40.1,39.88,39.94,60700.0
2010-04-20 09:50:00,39.94,40.06,39.9,39.93,39000.0,39.94,40.06,39.9,39.93,39000.0
2010-04-20 10:00:00,39.92,39.95,39.82,39.95,48100.0,39.92,39.95,39.82,39.95,48100.0
2010-04-20 10:10:00,39.95,40.05,39.95,40.03,22300.0,39.95,40.05,39.95,40.03,22300.0
2010-04-20 10:20:00,40.04,40.09,39.9,39.9,21300.0,40.04,40.09,39.9,39.9,21300.0
2010-04-20 10:30:00,39.9,39.98,39.76,39.85,19100.0,39.9,39.98,39.76,39.85,19100.0
2010-04-20 10:40:00,39.85,39.85,39.8,39.81,16700.0,39.85,39.85,39.8,39.81,16700.0
2010-04-20 10:50:00,39.82,39.94,39.81,39.88,23300.0,39.82,39.94,39.81,39.88,23300.0
2010-04-20 11:00:00,39.88,39.92,39.83,39.83,28200.0,39.88,39.92,39.83,39.83,28200.0
2010-04-20 11:10:00,39.84,39.89,39.8,39.85,27900.0,39.84,39.89,39.8,39.85,27900.0
2010-04-20 11:20:00,39.85,39.9,39.83,39.89,17900.0,39.85,39.9,39.83,39.89,17900.0
2010-04-20 11:30:00,39.9,39.92,39.84,39.85,28500.0,39.9,39.92,39.84,39.85,28500.0
2010-04-20 11:40:00,39.86,39.87,39.8,39.85,53300.0,39.86,39.87,39.8,39.85,53300.0
2010-04-20 11:50:00,39.85,39.88,39.84,39.87,16900.0,39.85,39.88,39.84,39.87,16900.0
2010-04-20 12:00:00,39.87,39.87,39.78,39.79,18100.0,39.87,39.87,39.78,39.79,18100.0
2010-04-20 12:10:00,39.79,39.87,39.71,39.87,21300.0,39.79,39.87,39.71,39.87,21300.0
2010-04-20 12:20:00,39.87,39.93,39.83,39.92,37600.0,39.87,39.93,39.83,39.92,37600.0
2010-04-20 12:30:00,39.93,40.1,39.92,40.09,16800.0,39.93,40.1,39.92,40.09,16800.0
2010-04-20 12:40:00,40.08,40.1,39.92,39.92,25800.0,40.08,40.1,39.92,39.92,25800.0
2010-04-20 12:50:00,39.91,40.1,39.9,40.08,19500.0,39.91,40.1,39.9,40.08,19500.0
2010-04-20 13:00:00,40.09,40.11,40.04,40.06,12000.0,40.09,40.11,40.04,40.06,12000.0
2010-04-20 13:10:00,40.07,40.09,40.05,40.05,11800.0,40.07,40.09,40.05,40.05,11800.0
2010-04-20 13:20:00,40.06,40.11,40.05,40.1,15200.0,40.06,40.11,40.05,40.1,15200.0
2010-04-20 13:30:00,40.1,40.17,40.1,40.13,38100.0,40.1,40.17,40.1,40.13,38100.0
2010-04-20 13:40:00,40.13,40.17,40.08,40.14,22500.0,40.13,40.17,40.08,40.14,22500.0
2010-04-20 13:50:00,40.13,40.24,40.13,40.24,18900.0,40.13,40.24,40.13,40.24,18900.0
2010-04-20 14:00:00,40.24,40.35,40.23,40.32,37000.0,40.24,40.35,40.23,40.32,37000.0
2010-04-20 14:10:00,40.33,40.4,40.3,40.31,51500.0,40.33,40.4,40.3,40.31,51500.0
2010-04-20 14:20:00,40.31,40.33,40.28,40.32,18000.0,40.31,40.33,40.28,40.32,18000.0
2010-04-20 14:30:00,40.31,40.36,40.29,40.32,16700.0,40.31,40.36,40.29,40.32,16700.0
2010-04-20 14:40:00,40.33,40.36,40.3,40.31,15000.0,40.33,40.36,40.3,40.31,15000.0
2010-04-20 14:50:00,40.31,40.34,40.28,40.32,36400.0,40.31,40.34,40.28,40.32,36400.0
2010-04-20 15:00:00,40.31,40.37,40.27,40.37,67400.0,40.31,40.37,40.27,40.37,67400.0
2010-04-20 15:10:00,40.39,40.44,40.38,40.4,69700.0,40.39,40.44,40.38,40.4,69700.0
2010-04-20 15:20:00,40.41,40.44,40.38,40.41,65300.0,40.41,40.44,40.38,40.41,65300.0
2010-04-20 15:30:00,40.41,40.44,40.35,40.39,73800.0,40.41,40.44,40.35,40.39,73800.0
2010-04-20 15:40:00,40.4,40.49,40.39,40.48,127300.0,40.4,40.49,40.39,40.48,127300.0
2010-04-20 15:50:00,40.48,40.55,40.46,40.5,207100.0,40.48,40.55,40.46,40.5,207100.0
2010-04-21 09:30:00,40.37,40.47,39.52,39.55,108000.0,40.37,40.47,39.52,39.55,108000.0
2010-04-21 09:40:00,39.55,39.81,39.55,39.81,97800.0,39.55,39.81,39.55,39.81,97800.0
2010-04-21 09:50:00,39.82,39.98,39.82,39.96,47600.0,39.82,39.98,39.82,39.96,47600.0
2010-04-21 10:00:00,39.96,40.05,39.88,39.88,74700.0,39.96,40.05,39.88,39.88,74700.0
2010-04-21 10:10:00,39.87,40.06,39.81,39.86,46100.0,39.87,40.06,39.81,39.86,46100.0
2010-04-21 10:20:00,39.86,39.93,39.68,39.7,28000.0,39.86,39.93,39.68,39.7,28000.0
2010-04-21 10:30:00,39.69,39.73,39.5,39.51,48900.0,39.69,39.73,39.5,39.51,48900.0
2010-04-21 10:40:00,39.52,39.61,39.49,39.58,45400.0,39.52,39.61,39.49,39.58,45400.0
2010-04-21 10:50:00,39.58,39.63,39.43,39.45,53300.0,39.58,39.63,39.43,39.45,53300.0
2010-04-21 11:00:00,39.44,39.5,39.4,39.46,42000.0,39.44,39.5,39.4,39.46,42000.0
2010-04-21 11:10:00,39.45,39.46,39.4,39.44,42800.0,39.45,39.46,39.4,39.44,42800.0
2010-04-21 11:20:00,39.43,39.43,39.35,39.4,30000.0,39.43,39.43,39.35,39.4,30000.0
2010-04-21 11:30:00,39.39,39.4,39.3,39.35,30800.0,39.39,39.4,39.3,39.35,30800.0
2010-04-21 11:40:00,39.35,39.36,39.22,39.24,34300.0,39.35,39.36,39.22,39.24,34300.0
2010-04-21 11:50:00,39.25,39.26,39.22,39.23,19100.0,39.25,39.26,39.22,39.23,19100.0
2010-04-21 12:00:00,39.22,39.22,39.1,39.12,27200.0,39.22,39.22,39.1,39.12,27200.0
2010-04-21 12:10:00,39.11,39.2,39.1,39.18,39000.0,39.11,39.2,39.1,39.18,39000.0
2010-04-21 12:20:00,39.19,39.24,39.17,39.17,33900.0,39.19,39.24,39.17,39.17,33900.0
2010-04-21 12:30:00,39.18,39.27,39.17,39.27,18400.0,39.18,39.27,39.17,39.27,18400.0
2010-04-21 12:40:00,39.27,39.34,39.26,39.34,21000.0,39.27,39.34,39.26,39.34,21000.0
2010-04-21 12:50:00,39.33,39.34,39.23,39.27,26000.0,39.33,39.34,39.23,39.27,26000.0
2010-04-21 13:00:00,39.27,39.3,39.23,39.23,20000.0,39.27,39.3,39.23,39.23,20000.0
2010-04-21 13:10:00,39.23,39.37,39.17,39.24,64500.0,39.23,39.37,39.17,39.24,64500.0
2010-04-21 13:20:00,39.23,39.26,39.22,39.25,14200.0,39.23,39.26,39.22,39.25,14200.0
2010-04-21 13:30:00,39.25,39.3,39.25,39.27,24900.0,39.25,39.3,39.25,39.27,24900.0
2010-04-21 13:40:00,39.26,39.27,39.2,39.25,27600.0,39.26,39.27,39.2,39.25,27600.0
2010-04-21 13:50:00,39.26,39.28,39.2,39.24,26000.0,39.26,39.28,39.2,39.24,26000.0
2010-04-21 14:00:00,39.24,39.28,39.21,39.28,18600.0,39.24,39.28,39.21,39.28,18600.0
2010-04-21 14:10:00,39.29,39.29,39.19,39.2,37200.0,39.29,39.29,39.19,39.2,37200.0
2010-04-21 14:20:00,39.19,39.21,39.17,39.18,21400.0,39.19,39.21,39.17,39.18,21400.0
2010-04-21 14:30:00,39.17,39.2,39.15,39.19,24900.0,39.17,39.2,39.15,39.19,24900.0
2010-04-21 14:40:00,39.2,39.27,39.19,39.26,42800.0,39.2,39.27,39.19,39.26,42800.0
2010-04-21 14:50:00,39.25,39.33,39.24,39.33,23000.0,39.25,39.33,39.24,39.33,23000.0
2010-04-21 15:00:00,39.32,39.43,39.32,39.36,44100.0,39.32,39.43,39.32,39.36,44100.0
2010-04-21 15:10:00,39.36,39.47,39.36,39.45,41500.0,39.36,39.47,39.36,39.45,41500.0
2010-04-21 15:20:00,39.45,39.45,39.3,39.3,35200.0,39.45,39.45,39.3,39.3,35200.0
2010-04-21 15:30:00,39.31,39.51,39.31,39.49,116700.0,39.31,39.51,39.31,39.49,116700.0
2010-04-21 15:40:00,39.49,39.6,39.46,39.58,79600.0,39.49,39.6,39.46,39.58,79600.0
2010-04-21 15:50:00,39.57,39.59,39.35,39.35,194300.0,39.57,39.59,39.35,39.35,194300.0
2010-04-22 09:30:00,39.06,39.06,38.75,38.78,44800.0,39.06,39.06,38.75,38.78,44800.0
2010-04-22 09:40:00,38.76,38.76,38.19,38.25,99400.0,38.76,38.76,38.19,38.25,99400.0
2010-04-22 09:50:00,38.25,38.44,38.17,38.39,66300.0,38.25,38.44,38.17,38.39,66300.0
2010-04-22 10:00:00,38.4,38.6,38.38,38.57,33900.0,38.4,38.6,38.38,38.57,33900.0
2010-04-22 10:10:00,38.57,38.62,38.21,38.22,45400.0,38.57,38.62,38.21,38.22,45400.0
2010-04-22 10:20:00,38.2,38.55,38.18,38.45,80500.0,38.2,38.55,38.18,38.45,80500.0
2010-04-22 10:30:00,38.47,38.51,38.31,38.45,54900.0,38.47,38.51,38.31,38.45,54900.0
2010-04-22 10:40:00,38.46,38.59,38.4,38.54,49400.0,38.46,38.59,38.4,38.54,49400.0
2010-04-22 10:50:00,38.55,38.56,38.43,38.54,34700.0,38.55,38.56,38.43,38.54,34700.0
2010-04-22 11:00:00,38.54,38.54,38.4,38.43,37400.0,38.54,38.54,38.4,38.43,37400.0
2010-04-22 11:10:00,38.44,38.55,38.44,38.5,32200.0,38.44,38.55,38.44,38.5,32200.0
2010-04-22 11:20:00,38.49,38.5,38.32,38.35,21100.0,38.49,38.5,38.32,38.35,21100.0
2010-04-22 11:30:00,38.35,38.37,38.2,38.2,55000.0,38.35,38.37,38.2,38.2,55000.0
2010-04-22 11:40:00,38.19,38.22,38.13,38.14,35200.0,38.19,38.22,38.13,38.14,35200.0
2010-04-22 11:50:00,38.14,38.28,38.07,38.07,33800.0,38.14,38.28,38.07,38.07,33800.0
2010-04-22 12:00:00,38.06,38.09,37.98,38.06,51700.0,38.06,38.09,37.98,38.06,51700.0
2010-04-22 12:10:00,38.06,38.09,38.03,38.04,26500.0,38.06,38.09,38.03,38.04,26500.0
2010-04-22 12:20:00,38.04,38.05,38.0,38.01,19100.0,38.04,38.05,38.0,38.01,19100.0
2010-04-22 12:30:00,38.02,38.05,38.0,38.04,31500.0,38.02,38.05,38.0,38.04,31500.0
2010-04-22 12:40:00,38.04,38.06,37.99,38.02,33900.0,38.04,38.06,37.99,38.02,33900.0
2010-04-22 12:50:00,38.02,38.15,38.02,38.15,11000.0,38.02,38.15,38.02,38.15,11000.0
2010-04-22 13:00:00,38.15,38.15,38.02,38.05,32400.0,38.15,38.15,38.02,38.05,32400.0
2010-04-22 13:10:00,38.05,38.07,38.03,38.06,27600.0,38.05,38.07,38.03,38.06,27600.0
2010-04-22 13:20:00,38.06,38.2,38.06,38.2,22200.0,38.06,38.2,38.06,38.2,22200.0
2010-04-22 13:30:00,38.2,38.24,38.19,38.24,105600.0,38.2,38.24,38.19,38.24,105600.0
2010-04-22 13:40:00,38.26,38.33,38.24,38.33,25800.0,38.26,38.33,38.24,38.33,25800.0
2010-04-22 13:50:00,38.35,38.41,38.3,38.36,48600.0,38.35,38.41,38.3,38.36,48600.0
2010-04-22 14:00:00,38.37,38.4,38.34,38.4,22700.0,38.37,38.4,38.34,38.4,22700.0
2010-04-22 14:10:00,38.4,38.49,38.37,38.49,89300.0,38.4,38.49,38.37,38.49,89300.0
2010-04-22 14:20:00,38.5,38.5,38.37,38.44,149700.0,38.5,38.5,38.37,38.44,149700.0
2010-04-22 14:30:00,38.45,38.45,38.32,38.33,60000.0,38.45,38.45,38.32,38.33,60000.0
2010-04-22 14:40:00,38.33,38.37,38.23,38.23,40600.0,38.33,38.37,38.23,38.23,40600.0
2010-04-22 14:50:00,38.24,38.27,38.21,38.27,101400.0,38.24,38.27,38.21,38.27,101400.0
2010-04-22 15:00:00,38.27,38.48,38.27,38.41,28000.0,38.27,38.48,38.27,38.41,28000.0
2010-04-22 15:10:00,38.4,38.42,38.32,38.33,22700.0,38.4,38.42,38.32,38.33,22700.0
2010-04-22 15:20:00,38.32,38.39,38.32,38.35,51300.0,38.32,38.39,38.32,38.35,51300.0
2010-04-22 15:30:00,38.35,38.37,38.31,38.32,75700.0,38.35,38.37,38.31,38.32,75700.0
2010-04-22 15:40:00,38.32,38.33,38.19,38.2,126900.0,38.32,38.33,38.19,38.2,126900.0
2010-04-22 15:50:00,38.19,38.23,38.09,38.09,273500.0,38.19,38.23,38.09,38.09,273500.0
2010-04-23 09:30:00,38.11,38.42,37.87,37.98,106000.0,38.11,38.42,37.87,37.98,106000.0
2010-04-23 09:40:00,38.0,38.09,37.87,38.07,84500.0,38.0,38.09,37.87,38.07,84500.0
2010-04-23 09:50:00,38.07,38.14,37.97,38.01,45800.0,38.07,38.14,37.97,38.01,45800.0
2010-04-23 10:00:00,38.01,38.23,37.93,38.23,57700.0,38.01,38.23,37.93,38.23,57700.0
2010-04-23 10:10:00,38.24,38.32,38.18,38.28,44900.0,38.24,38.32,38.18,38.28,44900.0
2010-04-23 10:20:00,38.28,38.4,38.26,38.27,31700.0,38.28,38.4,38.26,38.27,31700.0
2010-04-23 10:30:00,38.26,38.32,38.26,38.28,49100.0,38.26,38.32,38.26,38.28,49100.0
2010-04-23 10:40:00,38.27,38.31,38.19,38.22,33700.0,38.27,38.31,38.19,38.22,33700.0
2010-04-23 10:50:00,38.23,38.23,38.13,38.18,15200.0,38.23,38.23,38.13,38.18,15200.0
2010-04-23 11:00:00,38.18,38.18,38.08,38.17,16600.0,38.18,38.18,38.08,38.17,16600.0
2010-04-23 11:10:00,38.15,38.24,38.13,38.13,17000.0,38.15,38.24,38.13,38.13,17000.0
2010-04-23 11:20:00,38.13,38.13,38.0,38.0,16000.0,38.13,38.13,38.0,38.0,16000.0
2010-04-23 11:30:00,38.0,38.09,37.93,38.06,22000.0,38.0,38.09,37.93,38.06,22000.0
2010-04-23 11:40:00,38.07,38.07,37.99,38.06,12000.0,38.07,38.07,37.99,38.06,12000.0
2010-04-23 11:50:00,38.04,38.05,38.02,38.04,9300.0,38.04,38.05,38.02,38.04,9300.0
2010-04-23 12:00:00,38.04,38.28,38.03,38.24,28200.0,38.04,38.28,38.03,38.24,28200.0
2010-04-23 12:10:00,38.23,38.27,38.2,38.27,13100.0,38.23,38.27,38.2,38.27,13100.0
2010-04-23 12:20:00,38.26,38.34,38.23,38.31,18700.0,38.26,38.34,38.23,38.31,18700.0
2010-04-23 12:30:00,38.32,38.34,38.28,38.31,16300.0,38.32,38.34,38.28,38.31,16300.0
2010-04-23 12:40:00,38.31,38.35,38.28,38.33,27100.0,38.31,38.35,38.28,38.33,27100.0
2010-04-23 12:50:00,38.33,38.43,38.26,38.43,37000.0,38.33,38.43,38.26,38.43,37000.0
2010-04-23 13:00:00,38.42,38.44,38.38,38.39,32800.0,38.42,38.44,38.38,38.39,32800.0
2010-04-23 13:10:00,38.38,38.38,38.3,38.3,18100.0,38.38,38.38,38.3,38.3,18100.0
2010-04-23 13:20:00,38.31,38.35,38.31,38.31,11500.0,38.31,38.35,38.31,38.31,11500.0
2010-04-23 13:30:00,38.32,38.36,38.27,38.28,9500.0,38.32,38.36,38.27,38.28,9500.0
2010-04-23 13:40:00,38.28,38.35,38.28,38.35,61500.0,38.28,38.35,38.28,38.35,61500.0
2010-04-23 13:50:00,38.35,38.51,38.35,38.5,22400.0,38.35,38.51,38.35,38.5,22400.0
2010-04-23 14:00:00,38.5,38.54,38.45,38.49,32800.0,38.5,38.54,38.45,38.49,32800.0
2010-04-23 14:10:00,38.5,38.5,38.46,38.49,16400.0,38.5,38.5,38.46,38.49,16400.0
2010-04-23 14:20:00,38.5,38.51,38.47,38.49,25700.0,38.5,38.51,38.47,38.49,25700.0
2010-04-23 14:30:00,38.49,38.51,38.48,38.48,27700.0,38.49,38.51,38.48,38.48,27700.0
2010-04-23 14:40:00,38.49,38.6,38.48,38.6,47400.0,38.49,38.6,38.48,38.6,47400.0
2010-04-23 14:50:00,38.6,38.78,38.6,38.75,49000.0,38.6,38.78,38.6,38.75,49000.0
2010-04-23 15:00:00,38.75,38.77,38.61,38.61,24100.0,38.75,38.77,38.61,38.61,24100.0
2010-04-23 15:10:00,38.62,38.69,38.59,38.69,15800.0,38.62,38.69,38.59,38.69,15800.0
2010-04-23 15:20:00,38.69,38.7,38.65,38.65,26900.0,38.69,38.7,38.65,38.65,26900.0
2010-04-23 15:30:00,38.64,38.73,38.61,38.73,45900.0,38.64,38.73,38.61,38.73,45900.0
2010-04-23 15:40:00,38.73,38.77,38.68,38.77,67900.0,38.73,38.77,38.68,38.77,67900.0
2010-04-23 15:50:00,38.77,38.81,38.7,38.75,97100.0,38.77,38.81,38.7,38.75,97100.0
2010-04-26 09:30:00,38.63,38.99,38.39,38.63,33400.0,38.63,38.99,38.39,38.63,33400.0
2010-04-26 09:40:00,38.63,38.75,38.58,38.6,25400.0,38.63,38.75,38.58,38.6,25400.0
2010-04-26 09:50:00,38.61,38.61,38.39,38.5,46300.0,38.61,38.61,38.39,38.5,46300.0
2010-04-26 10:00:00,38.51,38.7,38.45,38.68,33500.0,38.51,38.7,38.45,38.68,33500.0
2010-04-26 10:10:00,38.69,38.69,38.58,38.58,17300.0,38.69,38.69,38.58,38.58,17300.0
2010-04-26 10:20:00,38.58,38.75,38.5,38.72,17300.0,38.58,38.75,38.5,38.72,17300.0
2010-04-26 10:30:00,38.72,38.75,38.63,38.72,24700.0,38.72,38.75,38.63,38.72,24700.0
2010-04-26 10:40:00,38.74,38.86,38.73,38.85,27800.0,38.74,38.86,38.73,38.85,27800.0
2010-04-26 10:50:00,38.86,38.97,38.85,38.91,28600.0,38.86,38.97,38.85,38.91,28600.0
2010-04-26 11:00:00,38.9,38.98,38.89,38.92,30400.0,38.9,38.98,38.89,38.92,30400.0
2010-04-26 11:10:00,38.93,38.97,38.91,38.93,19100.0,38.93,38.97,38.91,38.93,19100.0
2010-04-26 11:20:00,38.94,38.94,38.84,38.89,32000.0,38.94,38.94,38.84,38.89,32000.0
2010-04-26 11:30:00,38.88,38.88,38.76,38.77,14000.0,38.88,38.88,38.76,38.77,14000.0
2010-04-26 11:40:00,38.76,38.8,38.75,38.78,9500.0,38.76,38.8,38.75,38.78,9500.0
2010-04-26 11:50:00,38.77,38.77,38.7,38.74,17000.0,38.77,38.77,38.7,38.74,17000.0
2010-04-26 12:00:00,38.75,38.82,38.73,38.79,17400.0,38.75,38.82,38.73,38.79,17400.0
2010-04-26 12:10:00,38.79,38.81,38.78,38.78,11400.0,38.79,38.81,38.78,38.78,11400.0
2010-04-26 12:20:00,38.78,38.78,38.74,38.75,16000.0,38.78,38.78,38.74,38.75,16000.0
2010-04-26 12:30:00,38.76,38.79,38.73,38.77,18100.0,38.76,38.79,38.73,38.77,18100.0
2010-04-26 12:40:00,38.77,38.82,38.75,38.8,14000.0,38.77,38.82,38.75,38.8,14000.0
2010-04-26 12:50:00,38.81,38.81,38.74,38.75,12600.0,38.81,38.81,38.74,38.75,12600.0
2010-04-26 13:00:00,38.74,38.77,38.74,38.75,5100.0,38.74,38.77,38.74,38.75,5100.0
2010-04-26 13:10:00,38.75,38.79,38.74,38.79,7900.0,38.75,38.79,38.74,38.79,7900.0
2010-04-26 13:20:00,38.79,38.81,38.77,38.78,7800.0,38.79,38.81,38.77,38.78,7800.0
2010-04-26 13:30:00,38.78,38.79,38.75,38.76,22600.0,38.78,38.79,38.75,38.76,22600.0
2010-04-26 13:40:00,38.75,38.76,38.7,38.75,15200.0,38.75,38.76,38.7,38.75,15200.0
2010-04-26 13:50:00,38.74,38.77,38.7,38.73,12200.0,38.74,38.77,38.7,38.73,12200.0
2010-04-26 14:00:00,38.74,38.75,38.68,38.71,13000.0,38.74,38.75,38.68,38.71,13000.0
2010-04-26 14:10:00,38.71,38.76,38.69,38.73,16100.0,38.71,38.76,38.69,38.73,16100.0
2010-04-26 14:20:00,38.73,38.73,38.69,38.71,10000.0,38.73,38.73,38.69,38.71,10000.0
2010-04-26 14:30:00,38.7,38.74,38.68,38.68,10000.0,38.7,38.74,38.68,38.68,10000.0
2010-04-26 14:40:00,38.68,38.71,38.66,38.7,11800.0,38.68,38.71,38.66,38.7,11800.0
2010-04-26 14:50:00,38.7,38.7,38.61,38.61,28900.0,38.7,38.7,38.61,38.61,28900.0
2010-04-26 15:00:00,38.61,38.64,38.58,38.58,14700.0,38.61,38.64,38.58,38.58,14700.0
2010-04-26 15:10:00,38.57,38.57,38.43,38.43,34900.0,38.57,38.57,38.43,38.43,34900.0
2010-04-26 15:20:00,38.41,38.54,38.38,38.49,25200.0,38.41,38.54,38.38,38.49,25200.0
2010-04-26 15:30:00,38.49,38.62,38.49,38.62,30600.0,38.49,38.62,38.49,38.62,30600.0
2010-04-26 15:40:00,38.62,38.62,38.52,38.57,65000.0,38.62,38.62,38.52,38.57,65000.0
2010-04-26 15:50:00,38.57,38.59,38.49,38.49,63400.0,38.57,38.59,38.49,38.49,63400.0
2010-04-27 09:30:00,38.13,38.94,38.13,38.92,49800.0,38.13,38.94,38.13,38.92,49800.0
2010-04-27 09:40:00,38.9,39.2,38.9,39.04,72100.0,38.9,39.2,38.9,39.04,72100.0
2010-04-27 09:50:00,39.04,39.15,39.03,39.08,55700.0,39.04,39.15,39.03,39.08,55700.0
2010-04-27 10:00:00,39.08,39.13,39.02,39.03,128700.0,39.08,39.13,39.02,39.03,128700.0
2010-04-27 10:10:00,39.02,39.03,38.89,38.91,25800.0,39.02,39.03,38.89,38.91,25800.0
2010-04-27 10:20:00,38.91,38.95,38.71,38.79,54800.0,38.91,38.95,38.71,38.79,54800.0
2010-04-27 10:30:00,38.8,38.98,38.79,38.98,63100.0,38.8,38.98,38.79,38.98,63100.0
2010-04-27 10:40:00,39.0,39.3,39.0,39.17,51300.0,39.0,39.3,39.0,39.17,51300.0
2010-04-27 10:50:00,39.16,39.19,38.99,39.0,73800.0,39.16,39.19,38.99,39.0,73800.0
2010-04-27 11:00:00,39.0,39.18,38.99,39.1,48800.0,39.0,39.18,38.99,39.1,48800.0
2010-04-27 11:10:00,39.08,39.08,38.96,38.97,64000.0,39.08,39.08,38.96,38.97,64000.0
2010-04-27 11:20:00,38.97,39.01,38.71,38.74,112300.0,38.97,39.01,38.71,38.74,112300.0
2010-04-27 11:30:00,38.74,38.78,38.55,38.6,84400.0,38.74,38.78,38.55,38.6,84400.0
2010-04-27 11:40:00,38.62,38.69,38.56,38.61,32500.0,38.62,38.69,38.56,38.61,32500.0
2010-04-27 11:50:00,38.61,38.69,38.59,38.64,50000.0,38.61,38.69,38.59,38.64,50000.0
2010-04-27 12:00:00,38.64,38.67,38.54,38.6,29300.0,38.64,38.67,38.54,38.6,29300.0
2010-04-27 12:10:00,38.6,38.62,38.51,38.52,64900.0,38.6,38.62,38.51,38.52,64900.0
2010-04-27 12:20:00,38.52,38.61,38.51,38.6,34200.0,38.52,38.61,38.51,38.6,34200.0
2010-04-27 12:30:00,38.6,38.66,38.6,38.63,22200.0,38.6,38.66,38.6,38.63,22200.0
2010-04-27 12:40:00,38.64,38.69,38.63,38.65,17500.0,38.64,38.69,38.63,38.65,17500.0
2010-04-27 12:50:00,38.65,38.76,38.65,38.71,23800.0,38.65,38.76,38.65,38.71,23800.0
2010-04-27 13:00:00,38.71,38.75,38.64,38.65,34600.0,38.71,38.75,38.64,38.65,34600.0
2010-04-27 13:10:00,38.68,38.78,38.65,38.77,17800.0,38.68,38.78,38.65,38.77,17800.0
2010-04-27 13:20:00,38.77,38.92,38.77,38.92,24800.0,38.77,38.92,38.77,38.92,24800.0
2010-04-27 13:30:00,38.92,38.96,38.89,38.91,25600.0,38.92,38.96,38.89,38.91,25600.0
2010-04-27 13:40:00,38.91,38.98,38.9,38.97,48400.0,38.91,38.98,38.9,38.97,48400.0
2010-04-27 13:50:00,38.98,39.02,38.94,39.0,22200.0,38.98,39.02,38.94,39.0,22200.0
2010-04-27 14:00:00,39.0,39.03,38.96,39.01,32700.0,39.0,39.03,38.96,39.01,32700.0
2010-04-27 14:10:00,39.01,39.01,38.94,39.0,25400.0,39.01,39.01,38.94,39.0,25400.0
2010-04-27 14:20:00,38.99,39.01,38.93,38.93,49200.0,38.99,39.01,38.93,38.93,49200.0
2010-04-27 14:30:00,38.93,38.98,38.9,38.94,46600.0,38.93,38.98,38.9,38.94,46600.0
2010-04-27 14:40:00,38.94,38.94,38.87,38.87,87400.0,38.94,38.94,38.87,38.87,87400.0
2010-04-27 14:50:00,38.87,38.89,38.84,38.85,34900.0,38.87,38.89,38.84,38.85,34900.0
2010-04-27 15:00:00,38.84,38.87,38.84,38.85,68600.0,38.84,38.87,38.84,38.85,68600.0
2010-04-27 15:10:00,38.85,38.9,38.84,38.9,40000.0,38.85,38.9,38.84,38.9,40000.0
2010-04-27 15:20:00,38.9,38.9,38.84,38.86,83600.0,38.9,38.9,38.84,38.86,83600.0
2010-04-27 15:30:00,38.86,38.9,38.84,38.84,58400.0,38.86,38.9,38.84,38.84,58400.0
2010-04-27 15:40:00,38.84,38.86,38.62,38.68,131900.0,38.84,38.86,38.62,38.68,131900.0
2010-04-27 15:50:00,38.68,38.69,38.55,38.67,155000.0,38.68,38.69,38.55,38.67,155000.0
2010-04-28 09:30:00,38.78,38.99,38.5,38.79,30100.0,38.78,38.99,38.5,38.79,30100.0
2010-04-28 09:40:00,38.77,38.83,38.7,38.74,39000.0,38.77,38.83,38.7,38.74,39000.0
2010-04-28 09:50:00,38.74,38.76,38.51,38.53,60500.0,38.74,38.76,38.51,38.53,60500.0
2010-04-28 10:00:00,38.52,38.63,38.43,38.47,55200.0,38.52,38.63,38.43,38.47,55200.0
2010-04-28 10:10:00,38.46,38.6,38.39,38.6,33600.0,38.46,38.6,38.39,38.6,33600.0
2010-04-28 10:20:00,38.62,38.74,38.62,38.7,35600.0,38.62,38.74,38.62,38.7,35600.0
2010-04-28 10:30:00,38.69,38.73,38.51,38.6,30400.0,38.69,38.73,38.51,38.6,30400.0
2010-04-28 10:40:00,38.62,38.65,38.47,38.48,14500.0,38.62,38.65,38.47,38.48,14500.0
2010-04-28 10:50:00,38.47,38.53,38.43,38.47,14800.0,38.47,38.53,38.43,38.47,14800.0
2010-04-28 11:00:00,38.48,38.6,38.48,38.6,21200.0,38.48,38.6,38.48,38.6,21200.0
2010-04-28 11:10:00,38.6,38.62,38.58,38.62,13500.0,38.6,38.62,38.58,38.62,13500.0
2010-04-28 11:20:00,38.62,38.63,38.49,38.6,58200.0,38.62,38.63,38.49,38.6,58200.0
2010-04-28 11:30:00,38.58,38.58,38.36,38.48,31100.0,38.58,38.58,38.36,38.48,31100.0
2010-04-28 11:40:00,38.48,38.68,38.43,38.47,20500.0,38.48,38.68,38.43,38.47,20500.0
2010-04-28 11:50:00,38.45,38.52,38.44,38.47,8500.0,38.45,38.52,38.44,38.47,8500.0
2010-04-28 12:00:00,38.48,38.53,38.41,38.52,21000.0,38.48,38.53,38.41,38.52,21000.0
2010-04-28 12:10:00,38.53,38.67,38.53,38.55,10700.0,38.53,38.67,38.53,38.55,10700.0
2010-04-28 12:20:00,38.55,38.64,38.54,38.59,9700.0,38.55,38.64,38.54,38.59,9700.0
2010-04-28 12:30:00,38.55,38.58,38.44,38.44,9100.0,38.55,38.58,38.44,38.44,9100.0
2010-04-28 12:40:00,38.45,38.5,38.44,38.48,8100.0,38.45,38.5,38.44,38.48,8100.0
2010-04-28 12:50:00,38.46,38.6,38.44,38.57,10300.0,38.46,38.6,38.44,38.57,10300.0
2010-04-28 13:00:00,38.56,38.56,38.48,38.53,7600.0,38.56,38.56,38.48,38.53,7600.0
2010-04-28 13:10:00,38.53,38.65,38.53,38.65,10600.0,38.53,38.65,38.53,38.65,10600.0
2010-04-28 13:20:00,38.65,38.67,38.56,38.6,10700.0,38.65,38.67,38.56,38.6,10700.0
2010-04-28 13:30:00,38.6,38.63,38.55,38.63,10900.0,38.6,38.63,38.55,38.63,10900.0
2010-04-28 13:40:00,38.63,38.66,38.59,38.59,6600.0,38.63,38.66,38.59,38.59,6600.0
2010-04-28 13:50:00,38.59,38.65,38.57,38.64,13700.0,38.59,38.65,38.57,38.64,13700.0
2010-04-28 14:00:00,38.64,38.64,38.58,38.6,17100.0,38.64,38.64,38.58,38.6,17100.0
2010-04-28 14:10:00,38.58,38.66,38.56,38.63,47900.0,38.58,38.66,38.56,38.63,47900.0
2010-04-28 14:20:00,38.63,38.81,38.61,38.76,25000.0,38.63,38.81,38.61,38.76,25000.0
2010-04-28 14:30:00,38.76,38.8,38.68,38.72,16900.0,38.76,38.8,38.68,38.72,16900.0
2010-04-28 14:40:00,38.73,38.73,38.6,38.62,21100.0,38.73,38.73,38.6,38.62,21100.0
2010-04-28 14:50:00,38.62,38.71,38.61,38.67,19900.0,38.62,38.71,38.61,38.67,19900.0
2010-04-28 15:00:00,38.67,38.74,38.65,38.65,22800.0,38.67,38.74,38.65,38.65,22800.0
2010-04-28 15:10:00,38.65,38.67,38.63,38.66,31600.0,38.65,38.67,38.63,38.66,31600.0
2010-04-28 15:20:00,38.65,38.65,38.58,38.65,33900.0,38.65,38.65,38.58,38.65,33900.0
2010-04-28 15:30:00,38.65,38.7,38.58,38.59,43800.0,38.65,38.7,38.58,38.59,43800.0
2010-04-28 15:40:00,38.59,38.63,38.47,38.51,80100.0,38.59,38.63,38.47,38.51,80100.0
2010-04-28 15:50:00,38.52,38.57,38.42,38.57,79900.0,38.52,38.57,38.42,38.57,79900.0
2010-04-29 09:30:00,38.6,38.79,38.42,38.57,43200.0,38.6,38.79,38.42,38.57,43200.0
2010-04-29 09:40:00,38.61,38.71,38.54,38.64,37700.0,38.61,38.71,38.54,38.64,37700.0
2010-04-29 09:50:00,38.62,38.76,38.56,38.56,11300.0,38.62,38.76,38.56,38.56,11300.0
2010-04-29 10:00:00,38.55,38.66,38.51,38.66,15300.0,38.55,38.66,38.51,38.66,15300.0
2010-04-29 10:10:00,38.65,38.67,38.53,38.57,9100.0,38.65,38.67,38.53,38.57,9100.0
2010-04-29 10:20:00,38.59,38.83,38.59,38.76,16500.0,38.59,38.83,38.59,38.76,16500.0
2010-04-29 10:30:00,38.77,38.89,38.77,38.88,14500.0,38.77,38.89,38.77,38.88,14500.0
2010-04-29 10:40:00,38.89,38.97,38.86,38.92,27200.0,38.89,38.97,38.86,38.92,27200.0
2010-04-29 10:50:00,38.93,39.16,38.92,38.96,74300.0,38.93,39.16,38.92,38.96,74300.0
2010-04-29 11:00:00,38.97,38.99,38.77,38.88,39900.0,38.97,38.99,38.77,38.88,39900.0
2010-04-29 11:10:00,38.87,38.96,38.86,38.95,10900.0,38.87,38.96,38.86,38.95,10900.0
2010-04-29 11:20:00,38.95,38.98,38.91,38.98,9300.0,38.95,38.98,38.91,38.98,9300.0
2010-04-29 11:30:00,38.96,39.04,38.9,39.04,13700.0,38.96,39.04,38.9,39.04,13700.0
2010-04-29 11:40:00,39.06,39.14,39.05,39.12,14100.0,39.06,39.14,39.05,39.12,14100.0
2010-04-29 11:50:00,39.13,39.13,39.04,39.06,8200.0,39.13,39.13,39.04,39.06,8200.0
2010-04-29 12:00:00,39.06,39.1,39.03,39.1,9600.0,39.06,39.1,39.03,39.1,9600.0
2010-04-29 12:10:00,39.1,39.12,39.05,39.06,8800.0,39.1,39.12,39.05,39.06,8800.0
2010-04-29 12:20:00,39.06,39.14,39.05,39.14,19800.0,39.06,39.14,39.05,39.14,19800.0
2010-04-29 12:30:00,39.14,39.21,39.13,39.13,13300.0,39.14,39.21,39.13,39.13,13300.0
2010-04-29 12:40:00,39.14,39.33,39.13,39.3,21500.0,39.14,39.33,39.13,39.3,21500.0
2010-04-29 12:50:00,39.31,39.38,39.31,39.38,8600.0,39.31,39.38,39.31,39.38,8600.0
2010-04-29 13:00:00,39.38,39.43,39.38,39.42,15000.0,39.38,39.43,39.38,39.42,15000.0
2010-04-29 13:10:00,39.42,39.46,39.37,39.45,20300.0,39.42,39.46,39.37,39.45,20300.0
2010-04-29 13:20:00,39.46,39.49,39.46,39.47,28000.0,39.46,39.49,39.46,39.47,28000.0
2010-04-29 13:30:00,39.47,39.51,39.47,39.5,26100.0,39.47,39.51,39.47,39.5,26100.0
2010-04-29 13:40:00,39.49,39.49,39.45,39.46,25700.0,39.49,39.49,39.45,39.46,25700.0
2010-04-29 13:50:00,39.45,39.46,39.38,39.43,18800.0,39.45,39.46,39.38,39.43,18800.0
2010-04-29 14:00:00,39.44,39.45,39.35,39.44,15700.0,39.44,39.45,39.35,39.44,15700.0
2010-04-29 14:10:00,39.43,39.5,39.42,39.5,23600.0,39.43,39.5,39.42,39.5,23600.0
2010-04-29 14:20:00,39.49,39.53,39.49,39.5,18500.0,39.49,39.53,39.49,39.5,18500.0
2010-04-29 14:30:00,39.5,39.57,39.49,39.56,33500.0,39.5,39.57,39.49,39.56,33500.0
2010-04-29 14:40:00,39.56,39.61,39.54,39.6,30900.0,39.56,39.61,39.54,39.6,30900.0
2010-04-29 14:50:00,39.59,39.61,39.55,39.58,32500.0,39.59,39.61,39.55,39.58,32500.0
2010-04-29 15:00:00,39.57,39.63,39.55,39.62,43600.0,39.57,39.63,39.55,39.62,43600.0
2010-04-29 15:10:00,39.62,39.64,39.59,39.6,54900.0,39.62,39.64,39.59,39.6,54900.0
2010-04-29 15:20:00,39.6,39.61,39.49,39.54,54800.0,39.6,39.61,39.49,39.54,54800.0
2010-04-29 15:30:00,39.54,39.63,39.5,39.51,63500.0,39.54,39.63,39.5,39.51,63500.0
2010-04-29 15:40:00,39.5,39.56,39.49,39.51,71900.0,39.5,39.56,39.49,39.51,71900.0
2010-04-29 15:50:00,39.51,39.56,39.5,39.51,92500.0,39.51,39.56,39.5,39.51,92500.0
2010-04-30 09:30:00,39.06,39.7,39.06,39.7,26800.0,39.06,39.7,39.06,39.7,26800.0
2010-04-30 09:40:00,39.67,39.74,39.67,39.69,19100.0,39.67,39.74,39.67,39.69,19100.0
2010-04-30 09:50:00,39.68,39.83,39.64,39.78,30900.0,39.68,39.83,39.64,39.78,30900.0
2010-04-30 10:00:00,39.79,39.81,39.65,39.72,39300.0,39.79,39.81,39.65,39.72,39300.0
2010-04-30 10:10:00,39.71,39.71,39.53,39.56,24000.0,39.71,39.71,39.53,39.56,24000.0
2010-04-30 10:20:00,39.57,39.64,39.54,39.6,15100.0,39.57,39.64,39.54,39.6,15100.0
2010-04-30 10:30:00,39.58,39.58,39.51,39.53,22300.0,39.58,39.58,39.51,39.53,22300.0
2010-04-30 10:40:00,39.53,39.53,39.35,39.5,47000.0,39.53,39.53,39.35,39.5,47000.0
2010-04-30 10:50:00,39.5,39.53,39.39,39.46,32000.0,39.5,39.53,39.39,39.46,32000.0
2010-04-30 11:00:00,39.46,39.48,39.4,39.48,14700.0,39.46,39.48,39.4,39.48,14700.0
2010-04-30 11:10:00,39.48,39.48,39.34,39.45,29600.0,39.48,39.48,39.34,39.45,29600.0
2010-04-30 11:20:00,39.46,39.47,39.39,39.4,16100.0,39.46,39.47,39.39,39.4,16100.0
2010-04-30 11:30:00,39.4,39.49,39.35,39.35,27000.0,39.4,39.49,39.35,39.35,27000.0
2010-04-30 11:40:00,39.36,39.43,39.36,39.42,10900.0,39.36,39.43,39.36,39.42,10900.0
2010-04-30 11:50:00,39.43,39.43,39.28,39.3,17500.0,39.43,39.43,39.28,39.3,17500.0
2010-04-30 12:00:00,39.29,39.3,39.18,39.25,21000.0,39.29,39.3,39.18,39.25,21000.0
2010-04-30 12:10:00,39.24,39.26,39.19,39.21,24800.0,39.24,39.26,39.19,39.21,24800.0
2010-04-30 12:20:00,39.21,39.29,39.19,39.27,31800.0,39.21,39.29,39.19,39.27,31800.0
2010-04-30 12:30:00,39.27,39.29,39.2,39.22,12600.0,39.27,39.29,39.2,39.22,12600.0
2010-04-30 12:40:00,39.22,39.26,39.22,39.25,15500.0,39.22,39.26,39.22,39.25,15500.0
2010-04-30 12:50:00,39.26,39.26,39.08,39.12,19500.0,39.26,39.26,39.08,39.12,19500.0
2010-04-30 13:00:00,39.14,39.14,38.94,38.95,23100.0,39.14,39.14,38.94,38.95,23100.0
2010-04-30 13:10:00,38.94,39.09,38.89,39.09,14300.0,38.94,39.09,38.89,39.09,14300.0
2010-04-30 13:20:00,39.08,39.1,38.94,39.0,21000.0,39.08,39.1,38.94,39.0,21000.0
2010-04-30 13:30:00,39.01,39.07,39.0,39.03,18300.0,39.01,39.07,39.0,39.03,18300.0
2010-04-30 13:40:00,39.02,39.05,39.0,39.01,8900.0,39.02,39.05,39.0,39.01,8900.0
2010-04-30 13:50:00,39.0,39.07,38.99,39.01,16900.0,39.0,39.07,38.99,39.01,16900.0
2010-04-30 14:00:00,39.0,39.07,38.99,39.04,10100.0,39.0,39.07,38.99,39.04,10100.0
2010-04-30 14:10:00,39.05,39.05,38.99,39.01,8900.0,39.05,39.05,38.99,39.01,8900.0
2010-04-30 14:20:00,39.02,39.11,38.99,39.11,45300.0,39.02,39.11,38.99,39.11,45300.0
2010-04-30 14:30:00,39.11,39.11,39.09,39.1,39400.0,39.11,39.11,39.09,39.1,39400.0
2010-04-30 14:40:00,39.1,39.14,39.03,39.06,50500.0,39.1,39.14,39.03,39.06,50500.0
2010-04-30 14:50:00,39.07,39.08,39.03,39.05,26700.0,39.07,39.08,39.03,39.05,26700.0
2010-04-30 15:00:00,39.05,39.08,38.92,38.92,41700.0,39.05,39.08,38.92,38.92,41700.0
2010-04-30 15:10:00,38.92,39.01,38.91,39.0,37700.0,38.92,39.01,38.91,39.0,37700.0
2010-04-30 15:20:00,38.99,39.0,38.9,38.91,47800.0,38.99,39.0,38.9,38.91,47800.0
2010-04-30 15:30:00,38.91,38.93,38.79,38.82,33900.0,38.91,38.93,38.79,38.82,33900.0
2010-04-30 15:40:00,38.82,38.82,38.74,38.75,66400.0,38.82,38.82,38.74,38.75,66400.0
2010-04-30 15:50:00,38.76,38.85,38.69,38.76,190200.0,38.76,38.85,38.69,38.76,190200.0
2010-05-03 09:30:00,38.77,38.77,38.38,38.49,81200.0,38.77,38.77,38.38,38.49,81200.0
2010-05-03 09:40:00,38.49,38.53,38.4,38.49,25300.0,38.49,38.53,38.4,38.49,25300.0
2010-05-03 09:50:00,38.49,38.76,38.45,38.74,19100.0,38.49,38.76,38.45,38.74,19100.0
2010-05-03 10:00:00,38.74,38.74,38.59,38.59,27000.0,38.74,38.74,38.59,38.59,27000.0
2010-05-03 10:10:00,38.6,38.63,38.59,38.6,40000.0,38.6,38.63,38.59,38.6,40000.0
2010-05-03 10:20:00,38.61,38.62,38.59,38.62,18000.0,38.61,38.62,38.59,38.62,18000.0
2010-05-03 10:30:00,38.62,38.8,38.62,38.76,63400.0,38.62,38.8,38.62,38.76,63400.0
2010-05-03 10:40:00,38.76,38.78,38.66,38.75,48400.0,38.76,38.78,38.66,38.75,48400.0
2010-05-03 10:50:00,38.76,38.76,38.66,38.74,12400.0,38.76,38.76,38.66,38.74,12400.0
2010-05-03 11:00:00,38.72,38.82,38.72,38.77,15300.0,38.72,38.82,38.72,38.77,15300.0
2010-05-03 11:10:00,38.77,38.85,38.77,38.82,16300.0,38.77,38.85,38.77,38.82,16300.0
2010-05-03 11:20:00,38.83,38.87,38.81,38.85,5900.0,38.83,38.87,38.81,38.85,5900.0
2010-05-03 11:30:00,38.87,38.9,38.81,38.9,44300.0,38.87,38.9,38.81,38.9,44300.0
2010-05-03 11:40:00,38.9,38.97,38.89,38.97,11900.0,38.9,38.97,38.89,38.97,11900.0
2010-05-03 11:50:00,38.96,39.01,38.86,38.99,45500.0,38.96,39.01,38.86,38.99,45500.0
2010-05-03 12:00:00,38.99,39.1,38.97,38.99,18600.0,38.99,39.1,38.97,38.99,18600.0
2010-05-03 12:10:00,38.99,39.02,38.97,39.02,9400.0,38.99,39.02,38.97,39.02,9400.0
2010-05-03 12:20:00,39.03,39.23,39.03,39.2,22400.0,39.03,39.23,39.03,39.2,22400.0
2010-05-03 12:30:00,39.2,39.24,39.17,39.19,21500.0,39.2,39.24,39.17,39.19,21500.0
2010-05-03 12:40:00,39.19,39.26,39.19,39.24,16800.0,39.19,39.26,39.19,39.24,16800.0
2010-05-03 12:50:00,39.23,39.29,39.23,39.28,11100.0,39.23,39.29,39.23,39.28,11100.0
2010-05-03 13:00:00,39.28,39.29,39.23,39.25,18500.0,39.28,39.29,39.23,39.25,18500.0
2010-05-03 13:10:00,39.24,39.25,39.19,39.19,9000.0,39.24,39.25,39.19,39.19,9000.0
2010-05-03 13:20:00,39.2,39.23,39.17,39.23,11100.0,39.2,39.23,39.17,39.23,11100.0
2010-05-03 13:30:00,39.22,39.25,39.21,39.25,11600.0,39.22,39.25,39.21,39.25,11600.0
2010-05-03 13:40:00,39.24,39.26,39.19,39.19,18300.0,39.24,39.26,39.19,39.19,18300.0
2010-05-03 13:50:00,39.21,39.21,39.18,39.2,14500.0,39.21,39.21,39.18,39.2,14500.0
2010-05-03 14:00:00,39.19,39.24,39.17,39.22,22900.0,39.19,39.24,39.17,39.22,22900.0
2010-05-03 14:10:00,39.23,39.27,39.21,39.26,12300.0,39.23,39.27,39.21,39.26,12300.0
2010-05-03 14:20:00,39.26,39.26,39.2,39.21,31600.0,39.26,39.26,39.2,39.21,31600.0
2010-05-03 14:30:00,39.21,39.22,39.18,39.18,22000.0,39.21,39.22,39.18,39.18,22000.0
2010-05-03 14:40:00,39.19,39.19,39.15,39.17,7500.0,39.19,39.19,39.15,39.17,7500.0
2010-05-03 14:50:00,39.16,39.18,39.11,39.11,11400.0,39.16,39.18,39.11,39.11,11400.0
2010-05-03 15:00:00,39.1,39.1,39.02,39.07,35900.0,39.1,39.1,39.02,39.07,35900.0
2010-05-03 15:10:00,39.06,39.1,39.04,39.06,15800.0,39.06,39.1,39.04,39.06,15800.0
2010-05-03 15:20:00,39.07,39.08,38.97,38.98,35600.0,39.07,39.08,38.97,38.98,35600.0
2010-05-03 15:30:00,38.98,39.04,38.94,39.02,53900.0,38.98,39.04,38.94,39.02,53900.0
2010-05-03 15:40:00,39.02,39.04,38.96,38.96,55800.0,39.02,39.04,38.96,38.96,55800.0
2010-05-03 15:50:00,38.96,38.98,38.89,38.95,174000.0,38.96,38.98,38.89,38.95,174000.0
2010-05-04 09:30:00,38.49,38.96,37.95,38.32,266400.0,38.49,38.96,37.95,38.32,266400.0
2010-05-04 09:40:00,38.33,38.38,38.28,38.37,85800.0,38.33,38.38,38.28,38.37,85800.0
2010-05-04 09:50:00,38.37,38.4,38.31,38.35,60800.0,38.37,38.4,38.31,38.35,60800.0
2010-05-04 10:00:00,38.36,38.55,38.29,38.39,66300.0,38.36,38.55,38.29,38.39,66300.0
2010-05-04 10:10:00,38.39,38.39,38.27,38.34,59100.0,38.39,38.39,38.27,38.34,59100.0
2010-05-04 10:20:00,38.36,38.5,38.3,38.43,32000.0,38.36,38.5,38.3,38.43,32000.0
2010-05-04 10:30:00,38.43,38.43,38.23,38.3,65800.0,38.43,38.43,38.23,38.3,65800.0
2010-05-04 10:40:00,38.3,38.3,38.09,38.26,47500.0,38.3,38.3,38.09,38.26,47500.0
2010-05-04 10:50:00,38.26,38.4,38.26,38.34,41900.0,38.26,38.4,38.26,38.34,41900.0
2010-05-04 11:00:00,38.35,38.4,38.31,38.35,169800.0,38.35,38.4,38.31,38.35,169800.0
2010-05-04 11:10:00,38.35,38.43,38.31,38.41,46400.0,38.35,38.43,38.31,38.41,46400.0
2010-05-04 11:20:00,38.41,38.43,38.34,38.41,27600.0,38.41,38.43,38.34,38.41,27600.0
2010-05-04 11:30:00,38.4,38.43,38.34,38.41,38000.0,38.4,38.43,38.34,38.41,38000.0
2010-05-04 11:40:00,38.41,38.49,38.38,38.42,38900.0,38.41,38.49,38.38,38.42,38900.0
2010-05-04 11:50:00,38.39,38.4,38.33,38.37,17900.0,38.39,38.4,38.33,38.37,17900.0
2010-05-04 12:00:00,38.39,38.39,38.33,38.38,27700.0,38.39,38.39,38.33,38.38,27700.0
2010-05-04 12:10:00,38.37,38.38,38.33,38.37,24700.0,38.37,38.38,38.33,38.37,24700.0
2010-05-04 12:20:00,38.36,38.4,38.33,38.35,33100.0,38.36,38.4,38.33,38.35,33100.0
2010-05-04 12:30:00,38.35,38.37,38.3,38.35,31300.0,38.35,38.37,38.3,38.35,31300.0
2010-05-04 12:40:00,38.33,38.34,38.29,38.31,23200.0,38.33,38.34,38.29,38.31,23200.0
2010-05-04 12:50:00,38.32,38.38,38.32,38.38,18800.0,38.32,38.38,38.32,38.38,18800.0
2010-05-04 13:00:00,38.37,38.37,38.28,38.31,36500.0,38.37,38.37,38.28,38.31,36500.0
2010-05-04 13:10:00,38.32,38.35,38.28,38.34,9400.0,38.32,38.35,38.28,38.34,9400.0
2010-05-04 13:20:00,38.33,38.39,38.3,38.39,18500.0,38.33,38.39,38.3,38.39,18500.0
2010-05-04 13:30:00,38.39,38.48,38.39,38.46,12200.0,38.39,38.48,38.39,38.46,12200.0
2010-05-04 13:40:00,38.46,38.61,38.46,38.6,13600.0,38.46,38.61,38.46,38.6,13600.0
2010-05-04 13:50:00,38.59,38.59,38.45,38.51,11200.0,38.59,38.59,38.45,38.51,11200.0
2010-05-04 14:00:00,38.51,38.54,38.46,38.46,12000.0,38.51,38.54,38.46,38.46,12000.0
2010-05-04 14:10:00,38.46,38.54,38.42,38.42,12900.0,38.46,38.54,38.42,38.42,12900.0
2010-05-04 14:20:00,38.42,38.42,38.35,38.38,20600.0,38.42,38.42,38.35,38.38,20600.0
2010-05-04 14:30:00,38.37,38.45,38.36,38.38,20600.0,38.37,38.45,38.36,38.38,20600.0
2010-05-04 14:40:00,38.38,38.41,38.36,38.4,18500.0,38.38,38.41,38.36,38.4,18500.0
2010-05-04 14:50:00,38.4,38.46,38.34,38.41,27500.0,38.4,38.46,38.34,38.41,27500.0
2010-05-04 15:00:00,38.4,38.48,38.35,38.4,32800.0,38.4,38.48,38.35,38.4,32800.0
2010-05-04 15:10:00,38.39,38.46,38.38,38.45,17000.0,38.39,38.46,38.38,38.45,17000.0
2010-05-04 15:20:00,38.45,38.46,38.38,38.4,46700.0,38.45,38.46,38.38,38.4,46700.0
2010-05-04 15:30:00,38.39,38.46,38.36,38.39,87000.0,38.39,38.46,38.36,38.39,87000.0
2010-05-04 15:40:00,38.39,38.42,38.35,38.39,98600.0,38.39,38.42,38.35,38.39,98600.0
2010-05-04 15:50:00,38.4,38.63,38.39,38.48,152300.0,38.4,38.63,38.39,38.48,152300.0
2010-05-05 09:30:00,38.2,38.68,37.0,37.7,250200.0,38.2,38.68,37.0,37.7,250200.0
2010-05-05 09:40:00,37.69,37.75,37.58,37.7,52500.0,37.69,37.75,37.58,37.7,52500.0
2010-05-05 09:50:00,37.72,38.08,37.66,38.05,75300.0,37.72,38.08,37.66,38.05,75300.0
2010-05-05 10:00:00,38.03,38.22,37.98,38.1,82800.0,38.03,38.22,37.98,38.1,82800.0
2010-05-05 10:10:00,38.09,38.23,38.05,38.22,52000.0,38.09,38.23,38.05,38.22,52000.0
2010-05-05 10:20:00,38.21,38.4,38.2,38.23,121700.0,38.21,38.4,38.2,38.23,121700.0
2010-05-05 10:30:00,38.23,38.24,37.82,37.84,71800.0,38.23,38.24,37.82,37.84,71800.0
2010-05-05 10:40:00,37.83,38.01,37.83,37.96,47600.0,37.83,38.01,37.83,37.96,47600.0
2010-05-05 10:50:00,37.96,38.11,37.92,38.03,52000.0,37.96,38.11,37.92,38.03,52000.0
2010-05-05 11:00:00,38.03,38.08,37.87,37.9,58700.0,38.03,38.08,37.87,37.9,58700.0
2010-05-05 11:10:00,37.91,37.93,37.83,37.88,31200.0,37.91,37.93,37.83,37.88,31200.0
2010-05-05 11:20:00,37.89,37.95,37.78,37.94,28200.0,37.89,37.95,37.78,37.94,28200.0
2010-05-05 11:30:00,37.93,37.98,37.86,37.86,21400.0,37.93,37.98,37.86,37.86,21400.0
2010-05-05 11:40:00,37.85,37.94,37.83,37.94,15000.0,37.85,37.94,37.83,37.94,15000.0
2010-05-05 11:50:00,37.93,37.95,37.87,37.93,37200.0,37.93,37.95,37.87,37.93,37200.0
2010-05-05 12:00:00,37.93,37.94,37.85,37.87,26900.0,37.93,37.94,37.85,37.87,26900.0
2010-05-05 12:10:00,37.88,37.92,37.85,37.85,30600.0,37.88,37.92,37.85,37.85,30600.0
2010-05-05 12:20:00,37.85,37.88,37.73,37.79,35100.0,37.85,37.88,37.73,37.79,35100.0
2010-05-05 12:30:00,37.8,37.83,37.76,37.81,21000.0,37.8,37.83,37.76,37.81,21000.0
2010-05-05 12:40:00,37.81,37.82,37.68,37.7,23500.0,37.81,37.82,37.68,37.7,23500.0
2010-05-05 12:50:00,37.69,37.73,37.65,37.66,14400.0,37.69,37.73,37.65,37.66,14400.0
2010-05-05 13:00:00,37.69,37.74,37.63,37.73,24700.0,37.69,37.74,37.63,37.73,24700.0
2010-05-05 13:10:00,37.72,37.72,37.67,37.71,22000.0,37.72,37.72,37.67,37.71,22000.0
2010-05-05 13:20:00,37.71,37.84,37.7,37.84,32400.0,37.71,37.84,37.7,37.84,32400.0
2010-05-05 13:30:00,37.84,37.88,37.77,37.83,37500.0,37.84,37.88,37.77,37.83,37500.0
2010-05-05 13:40:00,37.83,37.83,37.74,37.83,18800.0,37.83,37.83,37.74,37.83,18800.0
2010-05-05 13:50:00,37.83,37.88,37.76,37.76,32700.0,37.83,37.88,37.76,37.76,32700.0
2010-05-05 14:00:00,37.76,37.94,37.7,37.86,122200.0,37.76,37.94,37.7,37.86,122200.0
2010-05-05 14:10:00,37.86,37.91,37.8,37.91,24600.0,37.86,37.91,37.8,37.91,24600.0
2010-05-05 14:20:00,37.9,37.98,37.8,37.81,79900.0,37.9,37.98,37.8,37.81,79900.0
2010-05-05 14:30:00,37.81,37.82,37.64,37.66,79400.0,37.81,37.82,37.64,37.66,79400.0
2010-05-05 14:40:00,37.64,37.76,37.6,37.75,56500.0,37.64,37.76,37.6,37.75,56500.0
2010-05-05 14:50:00,37.75,37.76,37.62,37.65,52700.0,37.75,37.76,37.62,37.65,52700.0
2010-05-05 15:00:00,37.65,37.67,37.59,37.65,104200.0,37.65,37.67,37.59,37.65,104200.0
2010-05-05 15:10:00,37.64,37.65,37.6,37.62,56400.0,37.64,37.65,37.6,37.62,56400.0
2010-05-05 15:20:00,37.61,37.67,37.6,37.64,89500.0,37.61,37.67,37.6,37.64,89500.0
2010-05-05 15:30:00,37.65,37.67,37.6,37.63,123100.0,37.65,37.67,37.6,37.63,123100.0
2010-05-05 15:40:00,37.63,37.66,37.59,37.6,133400.0,37.63,37.66,37.59,37.6,133400.0
2010-05-05 15:50:00,37.59,37.63,37.55,37.55,237900.0,37.59,37.63,37.55,37.55,237900.0
2010-05-06 09:30:00,37.68,37.68,37.23,37.45,65100.0,37.68,37.68,37.23,37.45,65100.0
2010-05-06 09:40:00,37.44,37.48,37.18,37.23,58000.0,37.44,37.48,37.18,37.23,58000.0
2010-05-06 09:50:00,37.22,37.33,37.21,37.32,39000.0,37.22,37.33,37.21,37.32,39000.0
2010-05-06 10:00:00,37.3,37.36,37.17,37.18,112900.0,37.3,37.36,37.17,37.18,112900.0
2010-05-06 10:10:00,37.2,37.36,37.18,37.35,29500.0,37.2,37.36,37.18,37.35,29500.0
2010-05-06 10:20:00,37.35,37.43,37.32,37.34,25400.0,37.35,37.43,37.32,37.34,25400.0
2010-05-06 10:30:00,37.32,37.36,37.26,37.34,31100.0,37.32,37.36,37.26,37.34,31100.0
2010-05-06 10:40:00,37.33,37.33,37.21,37.25,47200.0,37.33,37.33,37.21,37.25,47200.0
2010-05-06 10:50:00,37.25,37.28,37.18,37.22,40800.0,37.25,37.28,37.18,37.22,40800.0
2010-05-06 11:00:00,37.23,37.26,37.17,37.21,44200.0,37.23,37.26,37.17,37.21,44200.0
2010-05-06 11:10:00,37.21,37.26,37.1,37.24,113300.0,37.21,37.26,37.1,37.24,113300.0
2010-05-06 11:20:00,37.23,37.27,37.18,37.21,56400.0,37.23,37.27,37.18,37.21,56400.0
2010-05-06 11:30:00,37.22,37.25,37.2,37.21,35000.0,37.22,37.25,37.2,37.21,35000.0
2010-05-06 11:40:00,37.2,37.25,37.17,37.18,63500.0,37.2,37.25,37.17,37.18,63500.0
2010-05-06 11:50:00,37.18,37.27,37.17,37.23,63800.0,37.18,37.27,37.17,37.23,63800.0
2010-05-06 12:00:00,37.23,37.26,37.17,37.19,54000.0,37.23,37.26,37.17,37.19,54000.0
2010-05-06 12:10:00,37.18,37.29,37.17,37.29,23900.0,37.18,37.29,37.17,37.29,23900.0
2010-05-06 12:20:00,37.28,37.31,37.23,37.24,13000.0,37.28,37.31,37.23,37.24,13000.0
2010-05-06 12:30:00,37.23,37.26,37.16,37.25,34200.0,37.23,37.26,37.16,37.25,34200.0
2010-05-06 12:40:00,37.25,37.3,37.23,37.3,55100.0,37.25,37.3,37.23,37.3,55100.0
2010-05-06 12:50:00,37.3,37.34,37.28,37.29,26500.0,37.3,37.34,37.28,37.29,26500.0
2010-05-06 13:00:00,37.29,37.33,37.2,37.22,48100.0,37.29,37.33,37.2,37.22,48100.0
2010-05-06 13:10:00,37.22,37.22,37.13,37.14,51300.0,37.22,37.22,37.13,37.14,51300.0
2010-05-06 13:20:00,37.15,37.2,37.09,37.19,48800.0,37.15,37.2,37.09,37.19,48800.0
2010-05-06 13:30:00,37.18,37.23,37.12,37.13,102300.0,37.18,37.23,37.12,37.13,102300.0
2010-05-06 13:40:00,37.13,37.2,37.11,37.19,62900.0,37.13,37.2,37.11,37.19,62900.0
2010-05-06 13:50:00,37.19,37.2,37.13,37.2,87600.0,37.19,37.2,37.13,37.2,87600.0
2010-05-06 14:00:00,37.2,37.23,37.03,37.05,177000.0,37.2,37.23,37.03,37.05,177000.0
2010-05-06 14:10:00,37.04,37.04,36.62,36.72,111700.0,37.04,37.04,36.62,36.72,111700.0
2010-05-06 14:20:00,36.72,37.06,36.69,37.01,232100.0,36.72,37.06,36.69,37.01,232100.0
2010-05-06 14:30:00,37.01,37.08,36.58,37.01,250100.0,37.01,37.08,36.58,37.01,250100.0
2010-05-06 14:40:00,37.01,37.05,34.26,35.43,287400.0,37.01,37.05,34.26,35.43,287400.0
2010-05-06 14:50:00,35.34,36.94,35.19,36.75,135000.0,35.34,36.94,35.19,36.75,135000.0
2010-05-06 15:00:00,36.76,37.0,36.41,36.82,133200.0,36.76,37.0,36.41,36.82,133200.0
2010-05-06 15:10:00,36.83,37.13,36.83,37.05,95000.0,36.83,37.13,36.83,37.05,95000.0
2010-05-06 15:20:00,37.05,37.33,37.02,37.2,231200.0,37.05,37.33,37.02,37.2,231200.0
2010-05-06 15:30:00,37.21,37.41,37.1,37.1,197000.0,37.21,37.41,37.1,37.1,197000.0
2010-05-06 15:40:00,37.1,37.36,37.03,37.26,328400.0,37.1,37.36,37.03,37.26,328400.0
2010-05-06 15:50:00,37.26,37.27,36.9,36.9,226500.0,37.26,37.27,36.9,36.9,226500.0
2010-05-07 09:30:00,36.83,36.83,35.83,36.66,84000.0,36.83,36.83,35.83,36.66,84000.0
2010-05-07 09:40:00,36.66,37.09,36.62,36.83,61700.0,36.66,37.09,36.62,36.83,61700.0
2010-05-07 09:50:00,36.83,36.92,36.4,36.4,64800.0,36.83,36.92,36.4,36.4,64800.0
2010-05-07 10:00:00,36.4,36.48,35.98,36.05,94800.0,36.4,36.48,35.98,36.05,94800.0
2010-05-07 10:10:00,36.04,36.16,35.72,35.87,121300.0,36.04,36.16,35.72,35.87,121300.0
2010-05-07 10:20:00,35.88,35.88,34.97,35.06,215300.0,35.88,35.88,34.97,35.06,215300.0
2010-05-07 10:30:00,35.07,35.53,34.93,35.42,218900.0,35.07,35.53,34.93,35.42,218900.0
2010-05-07 10:40:00,35.42,35.69,35.31,35.56,133000.0,35.42,35.69,35.31,35.56,133000.0
2010-05-07 10:50:00,35.58,36.01,35.55,35.71,124100.0,35.58,36.01,35.55,35.71,124100.0
2010-05-07 11:00:00,35.71,36.04,35.63,35.94,137100.0,35.71,36.04,35.63,35.94,137100.0
2010-05-07 11:10:00,35.94,36.49,35.88,36.19,118700.0,35.94,36.49,35.88,36.19,118700.0
2010-05-07 11:20:00,36.18,36.23,35.83,35.85,60200.0,36.18,36.23,35.83,35.85,60200.0
2010-05-07 11:30:00,35.84,35.84,35.54,35.64,50300.0,35.84,35.84,35.54,35.64,50300.0
2010-05-07 11:40:00,35.66,35.96,35.61,35.9,18800.0,35.66,35.96,35.61,35.9,18800.0
2010-05-07 11:50:00,35.89,36.04,35.8,36.01,29500.0,35.89,36.04,35.8,36.01,29500.0
2010-05-07 12:00:00,36.01,36.27,35.91,36.27,25400.0,36.01,36.27,35.91,36.27,25400.0
2010-05-07 12:10:00,36.24,36.4,36.14,36.37,37000.0,36.24,36.4,36.14,36.37,37000.0
2010-05-07 12:20:00,36.38,36.43,36.03,36.11,44800.0,36.38,36.43,36.03,36.11,44800.0
2010-05-07 12:30:00,36.13,36.2,35.95,36.16,20300.0,36.13,36.2,35.95,36.16,20300.0
2010-05-07 12:40:00,36.15,36.24,36.12,36.2,20100.0,36.15,36.24,36.12,36.2,20100.0
2010-05-07 12:50:00,36.18,36.28,36.06,36.08,20700.0,36.18,36.28,36.06,36.08,20700.0
2010-05-07 13:00:00,36.08,36.1,35.93,35.93,20400.0,36.08,36.1,35.93,35.93,20400.0
2010-05-07 13:10:00,35.95,36.16,35.89,36.05,28200.0,35.95,36.16,35.89,36.05,28200.0
2010-05-07 13:20:00,36.06,36.12,35.98,36.12,48600.0,36.06,36.12,35.98,36.12,48600.0
2010-05-07 13:30:00,36.11,36.31,36.1,36.25,28200.0,36.11,36.31,36.1,36.25,28200.0
2010-05-07 13:40:00,36.24,36.38,36.19,36.24,34500.0,36.24,36.38,36.19,36.24,34500.0
2010-05-07 13:50:00,36.25,36.26,36.12,36.12,19400.0,36.25,36.26,36.12,36.12,19400.0
2010-05-07 14:00:00,36.11,36.19,36.03,36.13,57800.0,36.11,36.19,36.03,36.13,57800.0
2010-05-07 14:10:00,36.13,36.18,36.06,36.1,76800.0,36.13,36.18,36.06,36.1,76800.0
2010-05-07 14:20:00,36.11,36.11,35.91,35.99,107600.0,36.11,36.11,35.91,35.99,107600.0
2010-05-07 14:30:00,35.98,36.04,35.92,35.98,99400.0,35.98,36.04,35.92,35.98,99400.0
2010-05-07 14:40:00,35.98,36.08,35.98,35.98,65700.0,35.98,36.08,35.98,35.98,65700.0
2010-05-07 14:50:00,35.98,36.04,35.94,36.03,84600.0,35.98,36.04,35.94,36.03,84600.0
2010-05-07 15:00:00,36.04,36.07,35.83,35.84,98500.0,36.04,36.07,35.83,35.84,98500.0
2010-05-07 15:10:00,35.84,36.01,35.76,36.0,106200.0,35.84,36.01,35.76,36.0,106200.0
2010-05-07 15:20:00,36.01,36.06,35.92,35.96,92900.0,36.01,36.06,35.92,35.96,92900.0
2010-05-07 15:30:00,35.95,35.97,35.76,35.8,164600.0,35.95,35.97,35.76,35.8,164600.0
2010-05-07 15:40:00,35.8,36.05,35.8,36.0,146700.0,35.8,36.05,35.8,36.0,146700.0
2010-05-07 15:50:00,36.0,36.05,35.88,35.89,206600.0,36.0,36.05,35.88,35.89,206600.0
2010-05-10 09:30:00,37.34,37.5,37.0,37.48,99000.0,37.34,37.5,37.0,37.48,99000.0
2010-05-10 09:40:00,37.48,37.62,37.22,37.45,80800.0,37.48,37.62,37.22,37.45,80800.0
2010-05-10 09:50:00,37.47,37.49,37.21,37.24,67100.0,37.47,37.49,37.21,37.24,67100.0
2010-05-10 10:00:00,37.22,37.22,37.11,37.15,37900.0,37.22,37.22,37.11,37.15,37900.0
2010-05-10 10:10:00,37.15,37.28,37.14,37.25,41500.0,37.15,37.28,37.14,37.25,41500.0
2010-05-10 10:20:00,37.26,37.27,37.17,37.24,57300.0,37.26,37.27,37.17,37.24,57300.0
2010-05-10 10:30:00,37.23,37.32,37.19,37.26,55000.0,37.23,37.32,37.19,37.26,55000.0
2010-05-10 10:40:00,37.26,37.28,37.13,37.21,82100.0,37.26,37.28,37.13,37.21,82100.0
2010-05-10 10:50:00,37.21,37.27,37.13,37.2,27300.0,37.21,37.27,37.13,37.2,27300.0
2010-05-10 11:00:00,37.2,37.27,37.14,37.14,30400.0,37.2,37.27,37.14,37.14,30400.0
2010-05-10 11:10:00,37.12,37.16,37.04,37.12,24800.0,37.12,37.16,37.04,37.12,24800.0
2010-05-10 11:20:00,37.12,37.14,37.05,37.1,20800.0,37.12,37.14,37.05,37.1,20800.0
2010-05-10 11:30:00,37.08,37.1,37.0,37.07,24000.0,37.08,37.1,37.0,37.07,24000.0
2010-05-10 11:40:00,37.08,37.12,36.97,37.0,42300.0,37.08,37.12,36.97,37.0,42300.0
2010-05-10 11:50:00,37.0,37.19,37.0,37.19,144600.0,37.0,37.19,37.0,37.19,144600.0
2010-05-10 12:00:00,37.19,37.19,37.13,37.15,27900.0,37.19,37.19,37.13,37.15,27900.0
2010-05-10 12:10:00,37.15,37.25,37.15,37.19,37300.0,37.15,37.25,37.15,37.19,37300.0
2010-05-10 12:20:00,37.17,37.28,37.14,37.17,34400.0,37.17,37.28,37.14,37.17,34400.0
2010-05-10 12:30:00,37.18,37.25,37.17,37.24,35700.0,37.18,37.25,37.17,37.24,35700.0
2010-05-10 12:40:00,37.24,37.26,37.18,37.2,27300.0,37.24,37.26,37.18,37.2,27300.0
2010-05-10 12:50:00,37.2,37.27,37.18,37.21,22600.0,37.2,37.27,37.18,37.21,22600.0
2010-05-10 13:00:00,37.22,37.22,37.12,37.19,44200.0,37.22,37.22,37.12,37.19,44200.0
2010-05-10 13:10:00,37.18,37.25,37.15,37.2,84100.0,37.18,37.25,37.15,37.2,84100.0
2010-05-10 13:20:00,37.2,37.26,37.13,37.24,40400.0,37.2,37.26,37.13,37.24,40400.0
2010-05-10 13:30:00,37.24,37.3,37.22,37.24,39600.0,37.24,37.3,37.22,37.24,39600.0
2010-05-10 13:40:00,37.24,37.32,37.2,37.28,56700.0,37.24,37.32,37.2,37.28,56700.0
2010-05-10 13:50:00,37.28,37.38,37.25,37.26,65000.0,37.28,37.38,37.25,37.26,65000.0
2010-05-10 14:00:00,37.26,37.28,37.13,37.28,35700.0,37.26,37.28,37.13,37.28,35700.0
2010-05-10 14:10:00,37.28,37.32,37.24,37.32,52700.0,37.28,37.32,37.24,37.32,52700.0
2010-05-10 14:20:00,37.31,37.41,37.29,37.39,52900.0,37.31,37.41,37.29,37.39,52900.0
2010-05-10 14:30:00,37.39,37.41,37.31,37.31,39400.0,37.39,37.41,37.31,37.31,39400.0
2010-05-10 14:40:00,37.31,37.47,37.3,37.35,55400.0,37.31,37.47,37.3,37.35,55400.0
2010-05-10 14:50:00,37.35,37.36,37.28,37.3,24300.0,37.35,37.36,37.28,37.3,24300.0
2010-05-10 15:00:00,37.29,37.34,37.27,37.3,48300.0,37.29,37.34,37.27,37.3,48300.0
2010-05-10 15:10:00,37.29,37.4,37.25,37.33,60800.0,37.29,37.4,37.25,37.33,60800.0
2010-05-10 15:20:00,37.33,37.43,37.32,37.38,58500.0,37.33,37.43,37.32,37.38,58500.0
2010-05-10 15:30:00,37.36,37.37,37.29,37.35,50000.0,37.36,37.37,37.29,37.35,50000.0
2010-05-10 15:40:00,37.35,37.43,37.34,37.38,76300.0,37.35,37.43,37.34,37.38,76300.0
2010-05-10 15:50:00,37.38,37.59,37.38,37.59,328100.0,37.38,37.59,37.38,37.59,328100.0
2010-05-11 09:30:00,37.22,37.39,37.02,37.39,89700.0,37.22,37.39,37.02,37.39,89700.0
2010-05-11 09:40:00,37.41,37.77,37.41,37.7,46700.0,37.41,37.77,37.41,37.7,46700.0
2010-05-11 09:50:00,37.71,37.84,37.57,37.82,51500.0,37.71,37.84,37.57,37.82,51500.0
2010-05-11 10:00:00,37.83,38.05,37.83,38.01,115100.0,37.83,38.05,37.83,38.01,115100.0
2010-05-11 10:10:00,38.0,38.11,37.96,37.99,44700.0,38.0,38.11,37.96,37.99,44700.0
2010-05-11 10:20:00,37.99,38.08,37.96,38.03,32700.0,37.99,38.08,37.96,38.03,32700.0
2010-05-11 10:30:00,38.02,38.04,37.94,38.01,26800.0,38.02,38.04,37.94,38.01,26800.0
2010-05-11 10:40:00,38.02,38.04,37.97,37.98,42600.0,38.02,38.04,37.97,37.98,42600.0
2010-05-11 10:50:00,37.97,37.97,37.77,37.82,26900.0,37.97,37.97,37.77,37.82,26900.0
2010-05-11 11:00:00,37.82,37.88,37.76,37.78,17800.0,37.82,37.88,37.76,37.78,17800.0
2010-05-11 11:10:00,37.79,37.86,37.77,37.82,14300.0,37.79,37.86,37.77,37.82,14300.0
2010-05-11 11:20:00,37.83,37.84,37.76,37.83,17900.0,37.83,37.84,37.76,37.83,17900.0
2010-05-11 11:30:00,37.83,37.98,37.81,37.95,62600.0,37.83,37.98,37.81,37.95,62600.0
2010-05-11 11:40:00,37.94,38.13,37.94,38.13,86800.0,37.94,38.13,37.94,38.13,86800.0
2010-05-11 11:50:00,38.13,38.21,38.09,38.14,38800.0,38.13,38.21,38.09,38.14,38800.0
2010-05-11 12:00:00,38.15,38.28,38.14,38.25,32300.0,38.15,38.28,38.14,38.25,32300.0
2010-05-11 12:10:00,38.26,38.33,38.21,38.24,26000.0,38.26,38.33,38.21,38.24,26000.0
2010-05-11 12:20:00,38.24,38.28,38.23,38.25,35100.0,38.24,38.28,38.23,38.25,35100.0
2010-05-11 12:30:00,38.25,38.25,38.06,38.06,20800.0,38.25,38.25,38.06,38.06,20800.0
2010-05-11 12:40:00,38.06,38.23,38.05,38.19,11600.0,38.06,38.23,38.05,38.19,11600.0
2010-05-11 12:50:00,38.19,38.2,38.09,38.1,6300.0,38.19,38.2,38.09,38.1,6300.0
2010-05-11 13:00:00,38.12,38.16,38.1,38.11,6400.0,38.12,38.16,38.1,38.11,6400.0
2010-05-11 13:10:00,38.11,38.17,38.06,38.12,15800.0,38.11,38.17,38.06,38.12,15800.0
2010-05-11 13:20:00,38.13,38.17,38.12,38.15,13500.0,38.13,38.17,38.12,38.15,13500.0
2010-05-11 13:30:00,38.14,38.23,38.11,38.11,16400.0,38.14,38.23,38.11,38.11,16400.0
2010-05-11 13:40:00,38.11,38.35,38.11,38.33,19100.0,38.11,38.35,38.11,38.33,19100.0
2010-05-11 13:50:00,38.34,38.38,38.29,38.32,11200.0,38.34,38.38,38.29,38.32,11200.0
2010-05-11 14:00:00,38.32,38.46,38.32,38.36,29000.0,38.32,38.46,38.32,38.36,29000.0
2010-05-11 14:10:00,38.36,38.36,38.13,38.17,30400.0,38.36,38.36,38.13,38.17,30400.0
2010-05-11 14:20:00,38.17,38.31,38.16,38.2,30400.0,38.17,38.31,38.16,38.2,30400.0
2010-05-11 14:30:00,38.21,38.21,37.98,38.07,59100.0,38.21,38.21,37.98,38.07,59100.0
2010-05-11 14:40:00,38.06,38.12,37.99,38.09,35500.0,38.06,38.12,37.99,38.09,35500.0
2010-05-11 14:50:00,38.07,38.1,38.03,38.06,38300.0,38.07,38.1,38.03,38.06,38300.0
2010-05-11 15:00:00,38.05,38.14,38.03,38.05,66900.0,38.05,38.14,38.03,38.05,66900.0
2010-05-11 15:10:00,38.05,38.1,38.04,38.05,50500.0,38.05,38.1,38.04,38.05,50500.0
2010-05-11 15:20:00,38.05,38.11,38.0,38.1,94600.0,38.05,38.11,38.0,38.1,94600.0
2010-05-11 15:30:00,38.1,38.17,38.07,38.17,49800.0,38.1,38.17,38.07,38.17,49800.0
2010-05-11 15:40:00,38.17,38.28,38.13,38.24,108500.0,38.17,38.28,38.13,38.24,108500.0
2010-05-11 15:50:00,38.24,38.26,38.11,38.11,207900.0,38.24,38.26,38.11,38.11,207900.0
2010-05-12 09:30:00,38.06,38.16,37.82,38.02,81300.0,38.06,38.16,37.82,38.02,81300.0
2010-05-12 09:40:00,38.0,38.0,37.85,37.88,37300.0,38.0,38.0,37.85,37.88,37300.0
2010-05-12 09:50:00,37.89,38.12,37.89,38.07,27300.0,37.89,38.12,37.89,38.07,27300.0
2010-05-12 10:00:00,38.08,38.1,37.95,38.05,40000.0,38.08,38.1,37.95,38.05,40000.0
2010-05-12 10:10:00,38.04,38.08,37.93,37.94,23900.0,38.04,38.08,37.93,37.94,23900.0
2010-05-12 10:20:00,37.96,38.13,37.96,38.06,16100.0,37.96,38.13,37.96,38.06,16100.0
2010-05-12 10:30:00,38.05,38.08,37.93,37.95,22700.0,38.05,38.08,37.93,37.95,22700.0
2010-05-12 10:40:00,37.94,38.2,37.94,38.12,19300.0,37.94,38.2,37.94,38.12,19300.0
2010-05-12 10:50:00,38.12,38.22,38.07,38.15,27100.0,38.12,38.22,38.07,38.15,27100.0
2010-05-12 11:00:00,38.15,38.22,38.04,38.07,21800.0,38.15,38.22,38.04,38.07,21800.0
2010-05-12 11:10:00,38.07,38.08,37.94,37.94,31500.0,38.07,38.08,37.94,37.94,31500.0
2010-05-12 11:20:00,37.94,38.0,37.84,37.84,24700.0,37.94,38.0,37.84,37.84,24700.0
2010-05-12 11:30:00,37.86,37.89,37.78,37.84,30800.0,37.86,37.89,37.78,37.84,30800.0
2010-05-12 11:40:00,37.85,37.96,37.81,37.94,16000.0,37.85,37.96,37.81,37.94,16000.0
2010-05-12 11:50:00,37.94,38.13,37.94,38.09,35300.0,37.94,38.13,37.94,38.09,35300.0
2010-05-12 12:00:00,38.07,38.15,38.06,38.13,24200.0,38.07,38.15,38.06,38.13,24200.0
2010-05-12 12:10:00,38.14,38.25,38.13,38.24,18000.0,38.14,38.25,38.13,38.24,18000.0
2010-05-12 12:20:00,38.25,38.38,38.24,38.36,34500.0,38.25,38.38,38.24,38.36,34500.0
2010-05-12 12:30:00,38.36,38.39,38.27,38.29,25900.0,38.36,38.39,38.27,38.29,25900.0
2010-05-12 12:40:00,38.29,38.33,38.28,38.3,14600.0,38.29,38.33,38.28,38.3,14600.0
2010-05-12 12:50:00,38.3,38.37,38.29,38.34,13000.0,38.3,38.37,38.29,38.34,13000.0
2010-05-12 13:00:00,38.34,38.39,38.27,38.34,19700.0,38.34,38.39,38.27,38.34,19700.0
2010-05-12 13:10:00,38.32,38.44,38.28,38.41,27400.0,38.32,38.44,38.28,38.41,27400.0
2010-05-12 13:20:00,38.4,38.45,38.34,38.41,22200.0,38.4,38.45,38.34,38.41,22200.0
2010-05-12 13:30:00,38.4,38.49,38.39,38.4,36700.0,38.4,38.49,38.39,38.4,36700.0
2010-05-12 13:40:00,38.38,38.47,38.34,38.47,23200.0,38.38,38.47,38.34,38.47,23200.0
2010-05-12 13:50:00,38.45,38.51,38.42,38.43,27600.0,38.45,38.51,38.42,38.43,27600.0
2010-05-12 14:00:00,38.43,38.54,38.42,38.47,26100.0,38.43,38.54,38.42,38.47,26100.0
2010-05-12 14:10:00,38.47,38.64,38.46,38.62,30000.0,38.47,38.64,38.46,38.62,30000.0
2010-05-12 14:20:00,38.62,38.66,38.57,38.65,36600.0,38.62,38.66,38.57,38.65,36600.0
2010-05-12 14:30:00,38.65,38.78,38.65,38.75,53400.0,38.65,38.78,38.65,38.75,53400.0
2010-05-12 14:40:00,38.75,38.88,38.74,38.85,50100.0,38.75,38.88,38.74,38.85,50100.0
2010-05-12 14:50:00,38.86,38.88,38.85,38.86,42700.0,38.86,38.88,38.85,38.86,42700.0
2010-05-12 15:00:00,38.87,38.92,38.85,38.91,58800.0,38.87,38.92,38.85,38.91,58800.0
2010-05-12 15:10:00,38.91,38.94,38.85,38.86,49200.0,38.91,38.94,38.85,38.86,49200.0
2010-05-12 15:20:00,38.86,38.88,38.79,38.82,41700.0,38.86,38.88,38.79,38.82,41700.0
2010-05-12 15:30:00,38.82,38.86,38.78,38.79,70300.0,38.82,38.86,38.78,38.79,70300.0
2010-05-12 15:40:00,38.79,38.82,38.75,38.76,92300.0,38.79,38.82,38.75,38.76,92300.0
2010-05-12 15:50:00,38.75,38.82,38.72,38.79,181000.0,38.75,38.82,38.72,38.79,181000.0
2010-05-13 09:30:00,38.27,38.92,38.19,38.22,216900.0,38.27,38.92,38.19,38.22,216900.0
2010-05-13 09:40:00,38.2,38.42,38.1,38.42,22700.0,38.2,38.42,38.1,38.42,22700.0
2010-05-13 09:50:00,38.4,38.51,38.39,38.42,13500.0,38.4,38.51,38.39,38.42,13500.0
2010-05-13 10:00:00,38.4,38.61,38.34,38.61,26500.0,38.4,38.61,38.34,38.61,26500.0
2010-05-13 10:10:00,38.64,38.74,38.58,38.72,33300.0,38.64,38.74,38.58,38.72,33300.0
2010-05-13 10:20:00,38.73,38.85,38.71,38.82,31000.0,38.73,38.85,38.71,38.82,31000.0
2010-05-13 10:30:00,38.83,38.87,38.77,38.77,34000.0,38.83,38.87,38.77,38.77,34000.0
2010-05-13 10:40:00,38.77,38.81,38.76,38.77,25600.0,38.77,38.81,38.76,38.77,25600.0
2010-05-13 10:50:00,38.76,38.76,38.6,38.62,26700.0,38.76,38.76,38.6,38.62,26700.0
2010-05-13 11:00:00,38.63,38.67,38.51,38.64,27100.0,38.63,38.67,38.51,38.64,27100.0
2010-05-13 11:10:00,38.65,38.68,38.63,38.65,21600.0,38.65,38.68,38.63,38.65,21600.0
2010-05-13 11:20:00,38.65,38.71,38.62,38.67,18300.0,38.65,38.71,38.62,38.67,18300.0
2010-05-13 11:30:00,38.67,38.67,38.58,38.6,19800.0,38.67,38.67,38.58,38.6,19800.0
2010-05-13 11:40:00,38.6,38.62,38.58,38.6,14900.0,38.6,38.62,38.58,38.6,14900.0
2010-05-13 11:50:00,38.6,38.61,38.49,38.56,21700.0,38.6,38.61,38.49,38.56,21700.0
2010-05-13 12:00:00,38.56,38.59,38.53,38.57,12500.0,38.56,38.59,38.53,38.57,12500.0
2010-05-13 12:10:00,38.58,38.61,38.52,38.56,17400.0,38.58,38.61,38.52,38.56,17400.0
2010-05-13 12:20:00,38.57,38.61,38.56,38.58,17100.0,38.57,38.61,38.56,38.58,17100.0
2010-05-13 12:30:00,38.59,38.65,38.58,38.65,11900.0,38.59,38.65,38.58,38.65,11900.0
2010-05-13 12:40:00,38.65,38.73,38.65,38.68,16200.0,38.65,38.73,38.65,38.68,16200.0
2010-05-13 12:50:00,38.68,38.68,38.64,38.65,22300.0,38.68,38.68,38.64,38.65,22300.0
2010-05-13 13:00:00,38.65,38.65,38.58,38.63,14000.0,38.65,38.65,38.58,38.63,14000.0
2010-05-13 13:10:00,38.63,38.71,38.61,38.7,18200.0,38.63,38.71,38.61,38.7,18200.0
2010-05-13 13:20:00,38.7,38.71,38.69,38.69,13200.0,38.7,38.71,38.69,38.69,13200.0
2010-05-13 13:30:00,38.7,38.73,38.65,38.66,29000.0,38.7,38.73,38.65,38.66,29000.0
2010-05-13 13:40:00,38.66,38.68,38.56,38.67,28200.0,38.66,38.68,38.56,38.67,28200.0
2010-05-13 13:50:00,38.67,38.68,38.65,38.67,17600.0,38.67,38.68,38.65,38.67,17600.0
2010-05-13 14:00:00,38.67,38.7,38.67,38.67,22300.0,38.67,38.7,38.67,38.67,22300.0
2010-05-13 14:10:00,38.67,38.68,38.66,38.67,16800.0,38.67,38.68,38.66,38.67,16800.0
2010-05-13 14:20:00,38.68,38.68,38.63,38.64,23500.0,38.68,38.68,38.63,38.64,23500.0
2010-05-13 14:30:00,38.63,38.68,38.58,38.67,23600.0,38.63,38.68,38.58,38.67,23600.0
2010-05-13 14:40:00,38.66,38.67,38.58,38.58,18100.0,38.66,38.67,38.58,38.58,18100.0
2010-05-13 14:50:00,38.58,38.59,38.51,38.56,29100.0,38.58,38.59,38.51,38.56,29100.0
2010-05-13 15:00:00,38.56,38.62,38.52,38.61,59200.0,38.56,38.62,38.52,38.61,59200.0
2010-05-13 15:10:00,38.6,38.62,38.33,38.34,48700.0,38.6,38.62,38.33,38.34,48700.0
2010-05-13 15:20:00,38.33,38.48,38.33,38.45,40400.0,38.33,38.48,38.33,38.45,40400.0
2010-05-13 15:30:00,38.45,38.49,38.4,38.42,58500.0,38.45,38.49,38.4,38.42,58500.0
2010-05-13 15:40:00,38.43,38.55,38.38,38.51,80600.0,38.43,38.55,38.38,38.51,80600.0
2010-05-13 15:50:00,38.52,38.58,38.43,38.46,206800.0,38.52,38.58,38.43,38.46,206800.0
2010-05-14 09:30:00,38.39,38.56,37.92,37.99,57500.0,38.39,38.56,37.92,37.99,57500.0
2010-05-14 09:40:00,38.06,38.06,37.52,37.54,36900.0,38.06,38.06,37.52,37.54,36900.0
2010-05-14 09:50:00,37.55,37.7,37.4,37.43,33900.0,37.55,37.7,37.4,37.43,33900.0
2010-05-14 10:00:00,37.45,37.65,37.37,37.65,68100.0,37.45,37.65,37.37,37.65,68100.0
2010-05-14 10:10:00,37.64,37.88,37.63,37.84,25800.0,37.64,37.88,37.63,37.84,25800.0
2010-05-14 10:20:00,37.85,37.87,37.74,37.76,33500.0,37.85,37.87,37.74,37.76,33500.0
2010-05-14 10:30:00,37.74,37.87,37.7,37.87,47900.0,37.74,37.87,37.7,37.87,47900.0
2010-05-14 10:40:00,37.87,37.89,37.78,37.8,39300.0,37.87,37.89,37.78,37.8,39300.0
2010-05-14 10:50:00,37.82,37.83,37.7,37.72,26600.0,37.82,37.83,37.7,37.72,26600.0
2010-05-14 11:00:00,37.72,37.72,37.52,37.53,47000.0,37.72,37.72,37.52,37.53,47000.0
2010-05-14 11:10:00,37.52,37.56,37.36,37.36,34800.0,37.52,37.56,37.36,37.36,34800.0
2010-05-14 11:20:00,37.36,37.4,37.25,37.29,62400.0,37.36,37.4,37.25,37.29,62400.0
2010-05-14 11:30:00,37.29,37.38,37.25,37.3,41300.0,37.29,37.38,37.25,37.3,41300.0
2010-05-14 11:40:00,37.28,37.3,37.22,37.25,37200.0,37.28,37.3,37.22,37.25,37200.0
2010-05-14 11:50:00,37.24,37.34,37.24,37.27,39100.0,37.24,37.34,37.24,37.27,39100.0
2010-05-14 12:00:00,37.26,37.3,37.22,37.27,34300.0,37.26,37.3,37.22,37.27,34300.0
2010-05-14 12:10:00,37.28,37.3,37.23,37.25,18600.0,37.28,37.3,37.23,37.25,18600.0
2010-05-14 12:20:00,37.23,37.3,37.18,37.26,32200.0,37.23,37.3,37.18,37.26,32200.0
2010-05-14 12:30:00,37.26,37.3,37.19,37.24,18400.0,37.26,37.3,37.19,37.24,18400.0
2010-05-14 12:40:00,37.21,37.24,37.14,37.16,24600.0,37.21,37.24,37.14,37.16,24600.0
2010-05-14 12:50:00,37.17,37.26,37.16,37.25,21500.0,37.17,37.26,37.16,37.25,21500.0
2010-05-14 13:00:00,37.25,37.33,37.18,37.19,28500.0,37.25,37.33,37.18,37.19,28500.0
2010-05-14 13:10:00,37.23,37.33,37.22,37.29,33300.0,37.23,37.33,37.22,37.29,33300.0
2010-05-14 13:20:00,37.29,37.4,37.28,37.36,22700.0,37.29,37.4,37.28,37.36,22700.0
2010-05-14 13:30:00,37.37,37.37,37.21,37.21,28600.0,37.37,37.37,37.21,37.21,28600.0
2010-05-14 13:40:00,37.21,37.28,37.2,37.2,26700.0,37.21,37.28,37.2,37.2,26700.0
2010-05-14 13:50:00,37.23,37.31,37.21,37.22,57200.0,37.23,37.31,37.21,37.22,57200.0
2010-05-14 14:00:00,37.2,37.24,37.19,37.21,22400.0,37.2,37.24,37.19,37.21,22400.0
2010-05-14 14:10:00,37.22,37.25,37.17,37.22,31200.0,37.22,37.25,37.17,37.22,31200.0
2010-05-14 14:20:00,37.2,37.28,37.16,37.24,17800.0,37.2,37.28,37.16,37.24,17800.0
2010-05-14 14:30:00,37.25,37.29,37.23,37.29,32400.0,37.25,37.29,37.23,37.29,32400.0
2010-05-14 14:40:00,37.28,37.36,37.28,37.33,14900.0,37.28,37.36,37.28,37.33,14900.0
2010-05-14 14:50:00,37.34,37.34,37.26,37.27,24200.0,37.34,37.34,37.26,37.27,24200.0
2010-05-14 15:00:00,37.28,37.33,37.27,37.32,17300.0,37.28,37.33,37.27,37.32,17300.0
2010-05-14 15:10:00,37.32,37.33,37.24,37.24,29900.0,37.32,37.33,37.24,37.24,29900.0
2010-05-14 15:20:00,37.24,37.29,37.16,37.25,56700.0,37.24,37.29,37.16,37.25,56700.0
2010-05-14 15:30:00,37.25,37.35,37.25,37.34,52900.0,37.25,37.35,37.25,37.34,52900.0
2010-05-14 15:40:00,37.32,37.51,37.32,37.42,73600.0,37.32,37.51,37.32,37.42,73600.0
2010-05-14 15:50:00,37.41,37.59,37.39,37.46,166000.0,37.41,37.59,37.39,37.46,166000.0
2010-05-17 09:30:00,38.06,38.73,37.46,38.05,60900.0,38.06,38.73,37.46,38.05,60900.0
2010-05-17 09:40:00,38.06,38.1,37.83,37.83,38100.0,38.06,38.1,37.83,37.83,38100.0
2010-05-17 09:50:00,37.85,37.87,37.75,37.76,26400.0,37.85,37.87,37.75,37.76,26400.0
2010-05-17 10:00:00,37.76,37.83,37.7,37.73,27600.0,37.76,37.83,37.7,37.73,27600.0
2010-05-17 10:10:00,37.74,37.83,37.72,37.81,15900.0,37.74,37.83,37.72,37.81,15900.0
2010-05-17 10:20:00,37.8,37.85,37.77,37.85,47500.0,37.8,37.85,37.77,37.85,47500.0
2010-05-17 10:30:00,37.85,37.85,37.71,37.72,34400.0,37.85,37.85,37.71,37.72,34400.0
2010-05-17 10:40:00,37.72,37.76,37.59,37.68,38900.0,37.72,37.76,37.59,37.68,38900.0
2010-05-17 10:50:00,37.69,37.74,37.55,37.58,31100.0,37.69,37.74,37.55,37.58,31100.0
2010-05-17 11:00:00,37.56,37.58,37.44,37.48,28800.0,37.56,37.58,37.44,37.48,28800.0
2010-05-17 11:10:00,37.48,37.53,37.39,37.4,36200.0,37.48,37.53,37.39,37.4,36200.0
2010-05-17 11:20:00,37.4,37.6,37.4,37.5,27000.0,37.4,37.6,37.4,37.5,27000.0
2010-05-17 11:30:00,37.49,37.49,37.38,37.44,12700.0,37.49,37.49,37.38,37.44,12700.0
2010-05-17 11:40:00,37.45,37.46,37.37,37.37,13200.0,37.45,37.46,37.37,37.37,13200.0
2010-05-17 11:50:00,37.37,37.38,37.26,37.3,11300.0,37.37,37.38,37.26,37.3,11300.0
2010-05-17 12:00:00,37.28,37.28,36.69,36.7,111800.0,37.28,37.28,36.69,36.7,111800.0
2010-05-17 12:10:00,36.7,36.87,36.7,36.79,35000.0,36.7,36.87,36.7,36.79,35000.0
2010-05-17 12:20:00,36.78,36.94,36.75,36.88,19200.0,36.78,36.94,36.75,36.88,19200.0
2010-05-17 12:30:00,36.91,37.11,36.88,37.09,14400.0,36.91,37.11,36.88,37.09,14400.0
2010-05-17 12:40:00,37.09,37.21,37.09,37.17,15000.0,37.09,37.21,37.09,37.17,15000.0
2010-05-17 12:50:00,37.17,37.2,37.02,37.08,15000.0,37.17,37.2,37.02,37.08,15000.0
2010-05-17 13:00:00,37.09,37.11,37.02,37.03,2600.0,37.09,37.11,37.02,37.03,2600.0
2010-05-17 13:10:00,37.03,37.15,36.99,37.15,7600.0,37.03,37.15,36.99,37.15,7600.0
2010-05-17 13:20:00,37.17,37.2,37.14,37.18,7500.0,37.17,37.2,37.14,37.18,7500.0
2010-05-17 13:30:00,37.2,37.21,37.12,37.12,14600.0,37.2,37.21,37.12,37.12,14600.0
2010-05-17 13:40:00,37.13,37.21,37.09,37.21,12100.0,37.13,37.21,37.09,37.21,12100.0
2010-05-17 13:50:00,37.21,37.28,37.18,37.26,33700.0,37.21,37.28,37.18,37.26,33700.0
2010-05-17 14:00:00,37.27,37.38,37.26,37.31,22800.0,37.27,37.38,37.26,37.31,22800.0
2010-05-17 14:10:00,37.31,37.33,37.21,37.25,50700.0,37.31,37.33,37.21,37.25,50700.0
2010-05-17 14:20:00,37.28,37.31,37.25,37.3,13100.0,37.28,37.31,37.25,37.3,13100.0
2010-05-17 14:30:00,37.29,37.31,37.25,37.3,39600.0,37.29,37.31,37.25,37.3,39600.0
2010-05-17 14:40:00,37.3,37.34,37.29,37.33,25300.0,37.3,37.34,37.29,37.33,25300.0
2010-05-17 14:50:00,37.33,37.37,37.24,37.36,56300.0,37.33,37.37,37.24,37.36,56300.0
2010-05-17 15:00:00,37.38,37.43,37.32,37.34,30600.0,37.38,37.43,37.32,37.34,30600.0
2010-05-17 15:10:00,37.33,37.41,37.28,37.28,22400.0,37.33,37.41,37.28,37.28,22400.0
2010-05-17 15:20:00,37.29,37.34,37.24,37.33,27900.0,37.29,37.34,37.24,37.33,27900.0
2010-05-17 15:30:00,37.32,37.5,37.32,37.5,63600.0,37.32,37.5,37.32,37.5,63600.0
2010-05-17 15:40:00,37.51,37.56,37.42,37.51,72700.0,37.51,37.56,37.42,37.51,72700.0
2010-05-17 15:50:00,37.52,37.56,37.47,37.56,180100.0,37.52,37.56,37.47,37.56,180100.0
2010-05-18 09:30:00,37.76,38.08,37.76,37.94,32300.0,37.76,38.08,37.76,37.94,32300.0
2010-05-18 09:40:00,37.94,38.04,37.9,37.97,18800.0,37.94,38.04,37.9,37.97,18800.0
2010-05-18 09:50:00,37.94,38.0,37.91,37.91,10600.0,37.94,38.0,37.91,37.91,10600.0
2010-05-18 10:00:00,37.9,37.96,37.78,37.91,23900.0,37.9,37.96,37.78,37.91,23900.0
2010-05-18 10:10:00,37.91,37.98,37.87,37.89,12300.0,37.91,37.98,37.87,37.89,12300.0
2010-05-18 10:20:00,37.9,37.93,37.88,37.92,7900.0,37.9,37.93,37.88,37.92,7900.0
2010-05-18 10:30:00,37.92,37.93,37.76,37.81,11700.0,37.92,37.93,37.76,37.81,11700.0
2010-05-18 10:40:00,37.82,37.87,37.46,37.48,25300.0,37.82,37.87,37.46,37.48,25300.0
2010-05-18 10:50:00,37.48,37.48,37.26,37.34,24600.0,37.48,37.48,37.26,37.34,24600.0
2010-05-18 11:00:00,37.33,37.52,37.33,37.51,22700.0,37.33,37.52,37.33,37.51,22700.0
2010-05-18 11:10:00,37.5,37.63,37.5,37.61,36300.0,37.5,37.63,37.5,37.61,36300.0
2010-05-18 11:20:00,37.65,37.72,37.63,37.7,12200.0,37.65,37.72,37.63,37.7,12200.0
2010-05-18 11:30:00,37.7,37.76,37.66,37.66,15600.0,37.7,37.76,37.66,37.66,15600.0
2010-05-18 11:40:00,37.66,37.68,37.39,37.42,10200.0,37.66,37.68,37.39,37.42,10200.0
2010-05-18 11:50:00,37.4,37.4,37.26,37.37,10000.0,37.4,37.4,37.26,37.37,10000.0
2010-05-18 12:00:00,37.37,37.4,37.32,37.38,22700.0,37.37,37.4,37.32,37.38,22700.0
2010-05-18 12:10:00,37.38,37.44,37.38,37.43,6300.0,37.38,37.44,37.38,37.43,6300.0
2010-05-18 12:20:00,37.43,37.59,37.43,37.53,23900.0,37.43,37.59,37.43,37.53,23900.0
2010-05-18 12:30:00,37.53,37.56,37.48,37.55,10700.0,37.53,37.56,37.48,37.55,10700.0
2010-05-18 12:40:00,37.55,37.62,37.55,37.61,40900.0,37.55,37.62,37.55,37.61,40900.0
2010-05-18 12:50:00,37.64,37.71,37.63,37.65,12100.0,37.64,37.71,37.63,37.65,12100.0
2010-05-18 13:00:00,37.64,37.64,37.46,37.58,11800.0,37.64,37.64,37.46,37.58,11800.0
2010-05-18 13:10:00,37.59,37.6,37.4,37.55,18300.0,37.59,37.6,37.4,37.55,18300.0
2010-05-18 13:20:00,37.54,37.61,37.52,37.6,10200.0,37.54,37.61,37.52,37.6,10200.0
2010-05-18 13:30:00,37.6,37.63,37.52,37.52,9700.0,37.6,37.63,37.52,37.52,9700.0
2010-05-18 13:40:00,37.51,37.55,37.41,37.44,12500.0,37.51,37.55,37.41,37.44,12500.0
2010-05-18 13:50:00,37.47,37.5,37.39,37.39,6000.0,37.47,37.5,37.39,37.39,6000.0
2010-05-18 14:00:00,37.4,37.47,37.38,37.46,23400.0,37.4,37.47,37.38,37.46,23400.0
2010-05-18 14:10:00,37.44,37.5,37.44,37.45,3700.0,37.44,37.5,37.44,37.45,3700.0
2010-05-18 14:20:00,37.47,37.48,37.32,37.38,17500.0,37.47,37.48,37.32,37.38,17500.0
2010-05-18 14:30:00,37.35,37.38,37.1,37.13,17800.0,37.35,37.38,37.1,37.13,17800.0
2010-05-18 14:40:00,37.17,37.34,37.16,37.22,33700.0,37.17,37.34,37.16,37.22,33700.0
2010-05-18 14:50:00,37.23,37.29,37.19,37.2,19600.0,37.23,37.29,37.19,37.2,19600.0
2010-05-18 15:00:00,37.2,37.31,37.13,37.25,51300.0,37.2,37.31,37.13,37.25,51300.0
2010-05-18 15:10:00,37.24,37.44,37.21,37.28,29200.0,37.24,37.44,37.21,37.28,29200.0
2010-05-18 15:20:00,37.28,37.3,37.09,37.14,34100.0,37.28,37.3,37.09,37.14,34100.0
2010-05-18 15:30:00,37.15,37.23,37.07,37.14,66300.0,37.15,37.23,37.07,37.14,66300.0
2010-05-18 15:40:00,37.15,37.25,37.1,37.1,73400.0,37.15,37.25,37.1,37.1,73400.0
2010-05-18 15:50:00,37.1,37.18,37.07,37.09,104800.0,37.1,37.18,37.07,37.09,104800.0
2010-05-19 09:30:00,37.11,37.31,37.11,37.29,29700.0,37.11,37.31,37.11,37.29,29700.0
2010-05-19 09:40:00,37.29,37.47,37.13,37.41,65800.0,37.29,37.47,37.13,37.41,65800.0
2010-05-19 09:50:00,37.45,37.72,37.45,37.61,53000.0,37.45,37.72,37.45,37.61,53000.0
2010-05-19 10:00:00,37.61,37.67,37.47,37.61,43300.0,37.61,37.67,37.47,37.61,43300.0
2010-05-19 10:10:00,37.6,37.62,37.13,37.16,31800.0,37.6,37.62,37.13,37.16,31800.0
2010-05-19 10:20:00,37.15,37.16,36.95,37.02,25500.0,37.15,37.16,36.95,37.02,25500.0
2010-05-19 10:30:00,37.0,37.21,36.96,37.07,15200.0,37.0,37.21,36.96,37.07,15200.0
2010-05-19 10:40:00,37.04,37.18,36.98,36.98,12600.0,37.04,37.18,36.98,36.98,12600.0
2010-05-19 10:50:00,36.99,37.2,36.99,37.1,13000.0,36.99,37.2,36.99,37.1,13000.0
2010-05-19 11:00:00,37.08,37.16,36.91,36.92,28200.0,37.08,37.16,36.91,36.92,28200.0
2010-05-19 11:10:00,36.92,36.93,36.78,36.85,81300.0,36.92,36.93,36.78,36.85,81300.0
2010-05-19 11:20:00,36.85,36.94,36.84,36.85,36000.0,36.85,36.94,36.84,36.85,36000.0
2010-05-19 11:30:00,36.85,37.06,36.83,37.0,116900.0,36.85,37.06,36.83,37.0,116900.0
2010-05-19 11:40:00,36.99,37.02,36.82,36.83,100300.0,36.99,37.02,36.82,36.83,100300.0
2010-05-19 11:50:00,36.83,36.96,36.82,36.94,20600.0,36.83,36.96,36.82,36.94,20600.0
2010-05-19 12:00:00,36.95,37.02,36.9,36.96,11800.0,36.95,37.02,36.9,36.96,11800.0
2010-05-19 12:10:00,36.96,36.97,36.91,36.97,7200.0,36.96,36.97,36.91,36.97,7200.0
2010-05-19 12:20:00,36.95,37.17,36.92,37.15,15200.0,36.95,37.17,36.92,37.15,15200.0
2010-05-19 12:30:00,37.1,37.28,37.08,37.25,77500.0,37.1,37.28,37.08,37.25,77500.0
2010-05-19 12:40:00,37.24,37.27,37.17,37.19,24900.0,37.24,37.27,37.17,37.19,24900.0
2010-05-19 12:50:00,37.18,37.27,37.11,37.25,13800.0,37.18,37.27,37.11,37.25,13800.0
2010-05-19 13:00:00,37.25,37.3,37.17,37.3,19200.0,37.25,37.3,37.17,37.3,19200.0
2010-05-19 13:10:00,37.26,37.3,37.22,37.26,17100.0,37.26,37.3,37.22,37.26,17100.0
2010-05-19 13:20:00,37.26,37.44,37.24,37.4,25500.0,37.26,37.44,37.24,37.4,25500.0
2010-05-19 13:30:00,37.4,37.48,37.36,37.46,54000.0,37.4,37.48,37.36,37.46,54000.0
2010-05-19 13:40:00,37.47,37.59,37.45,37.57,33600.0,37.47,37.59,37.45,37.57,33600.0
2010-05-19 13:50:00,37.58,37.6,37.46,37.54,32100.0,37.58,37.6,37.46,37.54,32100.0
2010-05-19 14:00:00,37.54,37.6,37.47,37.5,26000.0,37.54,37.6,37.47,37.5,26000.0
2010-05-19 14:10:00,37.47,37.53,37.45,37.46,30800.0,37.47,37.53,37.45,37.46,30800.0
2010-05-19 14:20:00,37.46,37.5,37.33,37.43,73000.0,37.46,37.5,37.33,37.43,73000.0
2010-05-19 14:30:00,37.42,37.46,37.23,37.24,37200.0,37.42,37.46,37.23,37.24,37200.0
2010-05-19 14:40:00,37.24,37.5,37.21,37.49,34900.0,37.24,37.5,37.21,37.49,34900.0
2010-05-19 14:50:00,37.48,37.48,37.3,37.3,18400.0,37.48,37.48,37.3,37.3,18400.0
2010-05-19 15:00:00,37.31,37.32,37.13,37.18,63600.0,37.31,37.32,37.13,37.18,63600.0
2010-05-19 15:10:00,37.18,37.33,37.15,37.27,58200.0,37.18,37.33,37.15,37.27,58200.0
2010-05-19 15:20:00,37.29,37.38,37.2,37.38,29200.0,37.29,37.38,37.2,37.38,29200.0
2010-05-19 15:30:00,37.39,37.46,37.3,37.44,45300.0,37.39,37.46,37.3,37.44,45300.0
2010-05-19 15:40:00,37.45,37.49,37.33,37.35,48100.0,37.45,37.49,37.33,37.35,48100.0
2010-05-19 15:50:00,37.36,37.46,37.35,37.42,197200.0,37.36,37.46,37.35,37.42,197200.0
2010-05-20 09:30:00,36.76,36.88,36.27,36.45,115000.0,36.76,36.88,36.27,36.45,115000.0
2010-05-20 09:40:00,36.46,36.63,36.38,36.54,63500.0,36.46,36.63,36.38,36.54,63500.0
2010-05-20 09:50:00,36.56,36.62,36.5,36.5,56000.0,36.56,36.62,36.5,36.5,56000.0
2010-05-20 10:00:00,36.5,36.75,36.5,36.6,40800.0,36.5,36.75,36.5,36.6,40800.0
2010-05-20 10:10:00,36.62,36.62,36.35,36.35,32500.0,36.62,36.62,36.35,36.35,32500.0
2010-05-20 10:20:00,36.35,36.36,36.0,36.12,48100.0,36.35,36.36,36.0,36.12,48100.0
2010-05-20 10:30:00,36.13,36.24,36.05,36.2,31400.0,36.13,36.24,36.05,36.2,31400.0
2010-05-20 10:40:00,36.2,36.29,36.18,36.18,36800.0,36.2,36.29,36.18,36.18,36800.0
2010-05-20 10:50:00,36.18,36.3,36.15,36.17,17700.0,36.18,36.3,36.15,36.17,17700.0
2010-05-20 11:00:00,36.17,36.28,36.15,36.25,32600.0,36.17,36.28,36.15,36.25,32600.0
2010-05-20 11:10:00,36.25,36.29,36.19,36.29,29900.0,36.25,36.29,36.19,36.29,29900.0
2010-05-20 11:20:00,36.28,36.34,36.26,36.31,17100.0,36.28,36.34,36.26,36.31,17100.0
2010-05-20 11:30:00,36.33,36.35,36.25,36.29,19200.0,36.33,36.35,36.25,36.29,19200.0
2010-05-20 11:40:00,36.29,36.29,36.17,36.19,23300.0,36.29,36.29,36.17,36.19,23300.0
2010-05-20 11:50:00,36.19,36.2,36.13,36.16,37400.0,36.19,36.2,36.13,36.16,37400.0
2010-05-20 12:00:00,36.17,36.28,36.14,36.28,21000.0,36.17,36.28,36.14,36.28,21000.0
2010-05-20 12:10:00,36.27,36.27,36.13,36.2,28200.0,36.27,36.27,36.13,36.2,28200.0
2010-05-20 12:20:00,36.21,36.27,36.2,36.22,10600.0,36.21,36.27,36.2,36.22,10600.0
2010-05-20 12:30:00,36.23,36.27,36.19,36.27,13100.0,36.23,36.27,36.19,36.27,13100.0
2010-05-20 12:40:00,36.27,36.28,36.17,36.17,17000.0,36.27,36.28,36.17,36.17,17000.0
2010-05-20 12:50:00,36.17,36.18,36.07,36.1,49300.0,36.17,36.18,36.07,36.1,49300.0
2010-05-20 13:00:00,36.1,36.17,35.98,36.0,59600.0,36.1,36.17,35.98,36.0,59600.0
2010-05-20 13:10:00,36.0,36.05,35.89,35.92,31200.0,36.0,36.05,35.89,35.92,31200.0
2010-05-20 13:20:00,35.93,36.03,35.92,35.95,53500.0,35.93,36.03,35.92,35.95,53500.0
2010-05-20 13:30:00,35.95,36.01,35.89,35.92,47900.0,35.95,36.01,35.89,35.92,47900.0
2010-05-20 13:40:00,35.92,36.0,35.88,35.93,37300.0,35.92,36.0,35.88,35.93,37300.0
2010-05-20 13:50:00,35.94,35.96,35.8,35.88,38000.0,35.94,35.96,35.8,35.88,38000.0
2010-05-20 14:00:00,35.88,35.92,35.73,35.86,25800.0,35.88,35.92,35.73,35.86,25800.0
2010-05-20 14:10:00,35.85,35.94,35.82,35.88,75200.0,35.85,35.94,35.82,35.88,75200.0
2010-05-20 14:20:00,35.88,35.95,35.84,35.9,46100.0,35.88,35.95,35.84,35.9,46100.0
2010-05-20 14:30:00,35.89,35.98,35.83,35.95,113000.0,35.89,35.98,35.83,35.95,113000.0
2010-05-20 14:40:00,35.96,36.01,35.88,35.95,49300.0,35.96,36.01,35.88,35.95,49300.0
2010-05-20 14:50:00,35.95,35.98,35.8,35.82,60800.0,35.95,35.98,35.8,35.82,60800.0
2010-05-20 15:00:00,35.82,35.95,35.76,35.84,55300.0,35.82,35.95,35.76,35.84,55300.0
2010-05-20 15:10:00,35.84,35.87,35.8,35.83,59500.0,35.84,35.87,35.8,35.83,59500.0
2010-05-20 15:20:00,35.83,35.91,35.77,35.79,73200.0,35.83,35.91,35.77,35.79,73200.0
2010-05-20 15:30:00,35.79,35.85,35.76,35.8,96900.0,35.79,35.85,35.76,35.8,96900.0
2010-05-20 15:40:00,35.8,35.86,35.67,35.81,115600.0,35.8,35.86,35.67,35.81,115600.0
2010-05-20 15:50:00,35.83,35.83,35.48,35.48,226400.0,35.83,35.83,35.48,35.48,226400.0
2010-05-21 09:30:00,35.34,35.52,35.04,35.23,220000.0,35.34,35.52,35.04,35.23,220000.0
2010-05-21 09:40:00,35.23,35.54,35.23,35.4,31600.0,35.23,35.54,35.23,35.4,31600.0
2010-05-21 09:50:00,35.43,35.64,35.33,35.55,30800.0,35.43,35.64,35.33,35.55,30800.0
2010-05-21 10:00:00,35.45,35.56,35.37,35.41,36600.0,35.45,35.56,35.37,35.41,36600.0
2010-05-21 10:10:00,35.39,35.43,35.21,35.3,76600.0,35.39,35.43,35.21,35.3,76600.0
2010-05-21 10:20:00,35.3,35.38,35.14,35.14,49800.0,35.3,35.38,35.14,35.14,49800.0
2010-05-21 10:30:00,35.13,35.18,34.96,34.98,51900.0,35.13,35.18,34.96,34.98,51900.0
2010-05-21 10:40:00,34.97,35.08,34.97,34.98,57300.0,34.97,35.08,34.97,34.98,57300.0
2010-05-21 10:50:00,34.99,35.0,34.91,34.97,34200.0,34.99,35.0,34.91,34.97,34200.0
2010-05-21 11:00:00,34.98,35.0,34.93,34.97,50400.0,34.98,35.0,34.93,34.97,50400.0
2010-05-21 11:10:00,34.95,34.96,34.88,34.9,72100.0,34.95,34.96,34.88,34.9,72100.0
2010-05-21 11:20:00,34.9,34.96,34.88,34.94,78200.0,34.9,34.96,34.88,34.94,78200.0
2010-05-21 11:30:00,34.94,35.07,34.92,35.0,90800.0,34.94,35.07,34.92,35.0,90800.0
2010-05-21 11:40:00,35.0,35.0,34.78,34.81,149700.0,35.0,35.0,34.78,34.81,149700.0
2010-05-21 11:50:00,34.81,34.93,34.79,34.82,60900.0,34.81,34.93,34.79,34.82,60900.0
2010-05-21 12:00:00,34.82,34.82,34.52,34.52,111800.0,34.82,34.82,34.52,34.52,111800.0
2010-05-21 12:10:00,34.52,34.58,34.34,34.55,229800.0,34.52,34.58,34.34,34.55,229800.0
2010-05-21 12:20:00,34.56,34.68,34.49,34.54,196400.0,34.56,34.68,34.49,34.54,196400.0
2010-05-21 12:30:00,34.54,34.63,34.52,34.6,392900.0,34.54,34.63,34.52,34.6,392900.0
2010-05-21 12:40:00,34.61,34.63,34.51,34.54,119500.0,34.61,34.63,34.51,34.54,119500.0
2010-05-21 12:50:00,34.54,34.72,34.54,34.65,100000.0,34.54,34.72,34.54,34.65,100000.0
2010-05-21 13:00:00,34.64,34.77,34.64,34.75,225800.0,34.64,34.77,34.64,34.75,225800.0
2010-05-21 13:10:00,34.77,34.8,34.69,34.74,80000.0,34.77,34.8,34.69,34.74,80000.0
2010-05-21 13:20:00,34.74,34.75,34.63,34.67,47900.0,34.74,34.75,34.63,34.67,47900.0
2010-05-21 13:30:00,34.67,34.67,34.58,34.59,132200.0,34.67,34.67,34.58,34.59,132200.0
2010-05-21 13:40:00,34.6,34.63,34.52,34.53,317200.0,34.6,34.63,34.52,34.53,317200.0
2010-05-21 13:50:00,34.52,34.61,34.52,34.6,73600.0,34.52,34.61,34.52,34.6,73600.0
2010-05-21 14:00:00,34.61,34.62,34.55,34.6,115300.0,34.61,34.62,34.55,34.6,115300.0
2010-05-21 14:10:00,34.6,34.6,34.38,34.44,33900.0,34.6,34.6,34.38,34.44,33900.0
2010-05-21 14:20:00,34.43,34.47,34.39,34.44,63200.0,34.43,34.47,34.39,34.44,63200.0
2010-05-21 14:30:00,34.44,34.47,34.41,34.42,41600.0,34.44,34.47,34.41,34.42,41600.0
2010-05-21 14:40:00,34.43,34.47,34.11,34.14,151000.0,34.43,34.47,34.11,34.14,151000.0
2010-05-21 14:50:00,34.14,34.29,34.07,34.29,143900.0,34.14,34.29,34.07,34.29,143900.0
2010-05-21 15:00:00,34.3,34.42,34.28,34.4,96200.0,34.3,34.42,34.28,34.4,96200.0
2010-05-21 15:10:00,34.4,34.41,34.28,34.3,128700.0,34.4,34.41,34.28,34.3,128700.0
2010-05-21 15:20:00,34.3,34.37,34.28,34.28,164300.0,34.3,34.37,34.28,34.28,164300.0
2010-05-21 15:30:00,34.29,34.29,34.08,34.1,134400.0,34.29,34.29,34.08,34.1,134400.0
2010-05-21 15:40:00,34.1,34.26,34.07,34.16,297000.0,34.1,34.26,34.07,34.16,297000.0
2010-05-21 15:50:00,34.16,34.38,34.06,34.18,480000.0,34.16,34.38,34.06,34.18,480000.0
2010-05-24 09:30:00,34.0,34.23,34.0,34.13,124200.0,34.0,34.23,34.0,34.13,124200.0
2010-05-24 09:40:00,34.14,34.39,34.06,34.39,164800.0,34.14,34.39,34.06,34.39,164800.0
2010-05-24 09:50:00,34.42,34.52,34.34,34.41,86900.0,34.42,34.52,34.34,34.41,86900.0
2010-05-24 10:00:00,34.4,34.53,34.3,34.47,72600.0,34.4,34.53,34.3,34.47,72600.0
2010-05-24 10:10:00,34.47,34.55,34.4,34.55,75300.0,34.47,34.55,34.4,34.55,75300.0
2010-05-24 10:20:00,34.54,34.72,34.51,34.66,92800.0,34.54,34.72,34.51,34.66,92800.0
2010-05-24 10:30:00,34.67,34.79,34.63,34.74,142800.0,34.67,34.79,34.63,34.74,142800.0
2010-05-24 10:40:00,34.75,34.8,34.58,34.58,213800.0,34.75,34.8,34.58,34.58,213800.0
2010-05-24 10:50:00,34.59,34.66,34.43,34.59,172200.0,34.59,34.66,34.43,34.59,172200.0
2010-05-24 11:00:00,34.59,34.66,34.58,34.62,23000.0,34.59,34.66,34.58,34.62,23000.0
2010-05-24 11:10:00,34.66,34.69,34.58,34.67,166600.0,34.66,34.69,34.58,34.67,166600.0
2010-05-24 11:20:00,34.67,34.79,34.67,34.77,47500.0,34.67,34.79,34.67,34.77,47500.0
2010-05-24 11:30:00,34.78,34.94,34.77,34.92,19200.0,34.78,34.94,34.77,34.92,19200.0
2010-05-24 11:40:00,34.92,34.99,34.91,34.96,31400.0,34.92,34.99,34.91,34.96,31400.0
2010-05-24 11:50:00,34.96,35.04,34.9,35.03,23400.0,34.96,35.04,34.9,35.03,23400.0
2010-05-24 12:00:00,35.01,35.2,35.0,35.16,28800.0,35.01,35.2,35.0,35.16,28800.0
2010-05-24 12:10:00,35.16,35.2,35.0,35.06,30800.0,35.16,35.2,35.0,35.06,30800.0
2010-05-24 12:20:00,35.07,35.09,35.02,35.09,19700.0,35.07,35.09,35.02,35.09,19700.0
2010-05-24 12:30:00,35.1,35.16,34.86,34.91,53100.0,35.1,35.16,34.86,34.91,53100.0
2010-05-24 12:40:00,34.9,34.93,34.84,34.9,33800.0,34.9,34.93,34.84,34.9,33800.0
2010-05-24 12:50:00,34.9,34.99,34.87,34.91,16800.0,34.9,34.99,34.87,34.91,16800.0
2010-05-24 13:00:00,34.92,35.0,34.84,34.85,14100.0,34.92,35.0,34.84,34.85,14100.0
2010-05-24 13:10:00,34.84,34.85,34.72,34.76,38700.0,34.84,34.85,34.72,34.76,38700.0
2010-05-24 13:20:00,34.76,34.81,34.72,34.76,36200.0,34.76,34.81,34.72,34.76,36200.0
2010-05-24 13:30:00,34.77,34.8,34.65,34.65,16600.0,34.77,34.8,34.65,34.65,16600.0
2010-05-24 13:40:00,34.65,34.69,34.6,34.61,66400.0,34.65,34.69,34.6,34.61,66400.0
2010-05-24 13:50:00,34.62,34.68,34.5,34.5,73000.0,34.62,34.68,34.5,34.5,73000.0
2010-05-24 14:00:00,34.51,34.63,34.51,34.63,41900.0,34.51,34.63,34.51,34.63,41900.0
2010-05-24 14:10:00,34.63,34.69,34.58,34.61,44800.0,34.63,34.69,34.58,34.61,44800.0
2010-05-24 14:20:00,34.61,34.63,34.54,34.63,40900.0,34.61,34.63,34.54,34.63,40900.0
2010-05-24 14:30:00,34.63,34.73,34.6,34.72,41800.0,34.63,34.73,34.6,34.72,41800.0
2010-05-24 14:40:00,34.73,34.74,34.54,34.59,47100.0,34.73,34.74,34.54,34.59,47100.0
2010-05-24 14:50:00,34.59,34.65,34.57,34.59,29000.0,34.59,34.65,34.57,34.59,29000.0
2010-05-24 15:00:00,34.58,34.6,34.53,34.55,31500.0,34.58,34.6,34.53,34.55,31500.0
2010-05-24 15:10:00,34.55,34.55,34.5,34.53,31700.0,34.55,34.55,34.5,34.53,31700.0
2010-05-24 15:20:00,34.53,34.59,34.53,34.55,33200.0,34.53,34.59,34.53,34.55,33200.0
2010-05-24 15:30:00,34.55,34.63,34.51,34.56,44500.0,34.55,34.63,34.51,34.56,44500.0
2010-05-24 15:40:00,34.56,34.61,34.46,34.47,57000.0,34.56,34.61,34.46,34.47,57000.0
2010-05-24 15:50:00,34.47,34.47,34.26,34.28,194800.0,34.47,34.47,34.26,34.28,194800.0
2010-05-25 09:30:00,33.61,33.88,33.4,33.4,60300.0,33.61,33.88,33.4,33.4,60300.0
2010-05-25 09:40:00,33.4,33.48,33.24,33.41,46600.0,33.4,33.48,33.24,33.41,46600.0
2010-05-25 09:50:00,33.41,33.48,33.12,33.27,107800.0,33.41,33.48,33.12,33.27,107800.0
2010-05-25 10:00:00,33.28,33.45,33.12,33.24,70400.0,33.28,33.45,33.12,33.24,70400.0
2010-05-25 10:10:00,33.25,33.56,33.14,33.48,42000.0,33.25,33.56,33.14,33.48,42000.0
2010-05-25 10:20:00,33.52,33.69,33.4,33.65,48600.0,33.52,33.69,33.4,33.65,48600.0
2010-05-25 10:30:00,33.65,33.72,33.52,33.6,40900.0,33.65,33.72,33.52,33.6,40900.0
2010-05-25 10:40:00,33.58,33.61,33.49,33.55,43100.0,33.58,33.61,33.49,33.55,43100.0
2010-05-25 10:50:00,33.55,33.65,33.49,33.65,36900.0,33.55,33.65,33.49,33.65,36900.0
2010-05-25 11:00:00,33.65,33.82,33.64,33.69,42200.0,33.65,33.82,33.64,33.69,42200.0
2010-05-25 11:10:00,33.7,33.78,33.65,33.68,34500.0,33.7,33.78,33.65,33.68,34500.0
2010-05-25 11:20:00,33.69,33.78,33.66,33.76,33500.0,33.69,33.78,33.66,33.76,33500.0
2010-05-25 11:30:00,33.73,33.79,33.69,33.74,50200.0,33.73,33.79,33.69,33.74,50200.0
2010-05-25 11:40:00,33.74,33.74,33.62,33.7,45500.0,33.74,33.74,33.62,33.7,45500.0
2010-05-25 11:50:00,33.72,33.77,33.7,33.76,39200.0,33.72,33.77,33.7,33.76,39200.0
2010-05-25 12:00:00,33.76,33.81,33.72,33.73,48900.0,33.76,33.81,33.72,33.73,48900.0
2010-05-25 12:10:00,33.73,33.8,33.72,33.78,32700.0,33.73,33.8,33.72,33.78,32700.0
2010-05-25 12:20:00,33.78,33.81,33.69,33.75,42700.0,33.78,33.81,33.69,33.75,42700.0
2010-05-25 12:30:00,33.74,33.77,33.62,33.75,28300.0,33.74,33.77,33.62,33.75,28300.0
2010-05-25 12:40:00,33.73,33.75,33.62,33.73,20800.0,33.73,33.75,33.62,33.73,20800.0
2010-05-25 12:50:00,33.74,33.74,33.68,33.71,32000.0,33.74,33.74,33.68,33.71,32000.0
2010-05-25 13:00:00,33.69,33.72,33.58,33.58,27600.0,33.69,33.72,33.58,33.58,27600.0
2010-05-25 13:10:00,33.57,33.6,33.52,33.6,31500.0,33.57,33.6,33.52,33.6,31500.0
2010-05-25 13:20:00,33.59,33.63,33.56,33.63,52500.0,33.59,33.63,33.56,33.63,52500.0
2010-05-25 13:30:00,33.63,33.65,33.55,33.59,34200.0,33.63,33.65,33.55,33.59,34200.0
2010-05-25 13:40:00,33.58,33.6,33.53,33.6,14800.0,33.58,33.6,33.53,33.6,14800.0
2010-05-25 13:50:00,33.6,33.67,33.59,33.64,31600.0,33.6,33.67,33.59,33.64,31600.0
2010-05-25 14:00:00,33.64,33.67,33.59,33.64,26300.0,33.64,33.67,33.59,33.64,26300.0
2010-05-25 14:10:00,33.64,33.7,33.64,33.7,34900.0,33.64,33.7,33.64,33.7,34900.0
2010-05-25 14:20:00,33.7,33.72,33.67,33.7,37100.0,33.7,33.72,33.67,33.7,37100.0
2010-05-25 14:30:00,33.7,33.74,33.59,33.6,47900.0,33.7,33.74,33.59,33.6,47900.0
2010-05-25 14:40:00,33.6,33.71,33.59,33.71,112700.0,33.6,33.71,33.59,33.71,112700.0
2010-05-25 14:50:00,33.7,33.71,33.63,33.66,75200.0,33.7,33.71,33.63,33.66,75200.0
2010-05-25 15:00:00,33.66,33.74,33.6,33.7,115600.0,33.66,33.74,33.6,33.7,115600.0
2010-05-25 15:10:00,33.7,33.76,33.64,33.75,42800.0,33.7,33.76,33.64,33.75,42800.0
2010-05-25 15:20:00,33.76,34.0,33.76,34.0,86700.0,33.76,34.0,33.76,34.0,86700.0
2010-05-25 15:30:00,33.99,34.09,33.97,33.98,140700.0,33.99,34.09,33.97,33.98,140700.0
2010-05-25 15:40:00,33.99,34.04,33.9,33.98,159100.0,33.99,34.04,33.9,33.98,159100.0
2010-05-25 15:50:00,33.97,34.0,33.81,33.96,176800.0,33.97,34.0,33.81,33.96,176800.0
2010-05-26 09:30:00,37.72,37.82,37.19,37.34,661600.0,37.72,37.82,37.19,37.34,661600.0
2010-05-26 09:40:00,37.35,37.4,36.28,36.35,576300.0,37.35,37.4,36.28,36.35,576300.0
2010-05-26 09:50:00,36.35,36.8,36.14,36.54,544000.0,36.35,36.8,36.14,36.54,544000.0
2010-05-26 10:00:00,36.54,36.61,35.35,35.56,513200.0,36.54,36.61,35.35,35.56,513200.0
2010-05-26 10:10:00,35.56,36.02,35.35,35.94,409500.0,35.56,36.02,35.35,35.94,409500.0
2010-05-26 10:20:00,35.95,36.16,35.53,35.72,251700.0,35.95,36.16,35.53,35.72,251700.0
2010-05-26 10:30:00,35.71,35.78,35.4,35.42,197600.0,35.71,35.78,35.4,35.42,197600.0
2010-05-26 10:40:00,35.4,35.5,35.12,35.17,255100.0,35.4,35.5,35.12,35.17,255100.0
2010-05-26 10:50:00,35.18,35.26,34.81,35.01,258400.0,35.18,35.26,34.81,35.01,258400.0
2010-05-26 11:00:00,35.01,35.55,35.01,35.54,258300.0,35.01,35.55,35.01,35.54,258300.0
2010-05-26 11:10:00,35.55,35.57,35.39,35.41,118900.0,35.55,35.57,35.39,35.41,118900.0
2010-05-26 11:20:00,35.41,35.59,35.4,35.47,148000.0,35.41,35.59,35.4,35.47,148000.0
2010-05-26 11:30:00,35.46,35.9,35.41,35.7,439600.0,35.46,35.9,35.41,35.7,439600.0
2010-05-26 11:40:00,35.69,35.94,35.68,35.78,194200.0,35.69,35.94,35.68,35.78,194200.0
2010-05-26 11:50:00,35.78,35.88,35.55,35.6,100600.0,35.78,35.88,35.55,35.6,100600.0
2010-05-26 12:00:00,35.6,35.65,35.45,35.64,65200.0,35.6,35.65,35.45,35.64,65200.0
2010-05-26 12:10:00,35.64,35.94,35.63,35.75,118600.0,35.64,35.94,35.63,35.75,118600.0
2010-05-26 12:20:00,35.74,35.76,35.63,35.65,35600.0,35.74,35.76,35.63,35.65,35600.0
2010-05-26 12:30:00,35.67,35.82,35.65,35.75,21700.0,35.67,35.82,35.65,35.75,21700.0
2010-05-26 12:40:00,35.77,35.91,35.74,35.85,58000.0,35.77,35.91,35.74,35.85,58000.0
2010-05-26 12:50:00,35.85,36.0,35.84,36.0,93800.0,35.85,36.0,35.84,36.0,93800.0
2010-05-26 13:00:00,35.99,36.05,35.92,35.98,86100.0,35.99,36.05,35.92,35.98,86100.0
2010-05-26 13:10:00,35.98,36.01,35.89,35.92,67600.0,35.98,36.01,35.89,35.92,67600.0
2010-05-26 13:20:00,35.94,35.96,35.78,35.8,50900.0,35.94,35.96,35.78,35.8,50900.0
2010-05-26 13:30:00,35.8,35.8,35.61,35.74,100500.0,35.8,35.8,35.61,35.74,100500.0
2010-05-26 13:40:00,35.74,35.76,35.67,35.71,73700.0,35.74,35.76,35.67,35.71,73700.0
2010-05-26 13:50:00,35.71,35.89,35.7,35.88,59000.0,35.71,35.89,35.7,35.88,59000.0
2010-05-26 14:00:00,35.88,35.9,35.79,35.81,76500.0,35.88,35.9,35.79,35.81,76500.0
2010-05-26 14:10:00,35.83,35.83,35.7,35.74,65400.0,35.83,35.83,35.7,35.74,65400.0
2010-05-26 14:20:00,35.74,35.81,35.71,35.8,70100.0,35.74,35.81,35.71,35.8,70100.0
2010-05-26 14:30:00,35.81,35.84,35.69,35.7,167400.0,35.81,35.84,35.69,35.7,167400.0
2010-05-26 14:40:00,35.71,35.74,35.62,35.71,127100.0,35.71,35.74,35.62,35.71,127100.0
2010-05-26 14:50:00,35.7,35.71,35.6,35.62,131200.0,35.7,35.71,35.6,35.62,131200.0
2010-05-26 15:00:00,35.65,35.69,35.5,35.52,94400.0,35.65,35.69,35.5,35.52,94400.0
2010-05-26 15:10:00,35.52,35.61,35.44,35.47,232400.0,35.52,35.61,35.44,35.47,232400.0
2010-05-26 15:20:00,35.47,35.49,35.0,35.02,158900.0,35.47,35.49,35.0,35.02,158900.0
2010-05-26 15:30:00,35.02,35.04,34.88,34.93,257600.0,35.02,35.04,34.88,34.93,257600.0
2010-05-26 15:40:00,34.92,35.06,34.64,34.66,354600.0,34.92,35.06,34.64,34.66,354600.0
2010-05-26 15:50:00,34.7,34.84,34.65,34.73,568300.0,34.7,34.84,34.65,34.73,568300.0
2010-05-27 09:30:00,35.21,35.35,34.33,34.33,179600.0,35.21,35.35,34.33,34.33,179600.0
2010-05-27 09:40:00,34.34,34.37,33.6,34.14,380300.0,34.34,34.37,33.6,34.14,380300.0
2010-05-27 09:50:00,34.14,34.18,33.9,34.08,122900.0,34.14,34.18,33.9,34.08,122900.0
2010-05-27 10:00:00,34.09,34.13,33.34,33.39,236700.0,34.09,34.13,33.34,33.39,236700.0
2010-05-27 10:10:00,33.39,33.79,33.3,33.63,148800.0,33.39,33.79,33.3,33.63,148800.0
2010-05-27 10:20:00,33.63,33.79,33.55,33.72,102700.0,33.63,33.79,33.55,33.72,102700.0
2010-05-27 10:30:00,33.72,33.97,33.59,33.93,117500.0,33.72,33.97,33.59,33.93,117500.0
2010-05-27 10:40:00,33.94,34.0,33.81,33.91,83800.0,33.94,34.0,33.81,33.91,83800.0
2010-05-27 10:50:00,33.92,33.92,33.79,33.8,52700.0,33.92,33.92,33.79,33.8,52700.0
2010-05-27 11:00:00,33.8,33.81,33.7,33.79,71000.0,33.8,33.81,33.7,33.79,71000.0
2010-05-27 11:10:00,33.79,33.86,33.74,33.86,77100.0,33.79,33.86,33.74,33.86,77100.0
2010-05-27 11:20:00,33.86,33.88,33.64,33.64,83900.0,33.86,33.88,33.64,33.64,83900.0
2010-05-27 11:30:00,33.64,33.65,33.31,33.35,147700.0,33.64,33.65,33.31,33.35,147700.0
2010-05-27 11:40:00,33.35,33.49,33.17,33.18,386100.0,33.35,33.49,33.17,33.18,386100.0
2010-05-27 11:50:00,33.22,33.69,33.11,33.68,260400.0,33.22,33.69,33.11,33.68,260400.0
2010-05-27 12:00:00,33.68,34.12,33.62,34.09,161400.0,33.68,34.12,33.62,34.09,161400.0
2010-05-27 12:10:00,34.1,34.11,33.94,33.99,79300.0,34.1,34.11,33.94,33.99,79300.0
2010-05-27 12:20:00,34.0,34.01,33.88,33.9,46500.0,34.0,34.01,33.88,33.9,46500.0
2010-05-27 12:30:00,33.9,33.91,33.71,33.88,61100.0,33.9,33.91,33.71,33.88,61100.0
2010-05-27 12:40:00,33.87,33.87,33.77,33.81,61200.0,33.87,33.87,33.77,33.81,61200.0
2010-05-27 12:50:00,33.81,33.9,33.76,33.8,57800.0,33.81,33.9,33.76,33.8,57800.0
2010-05-27 13:00:00,33.8,33.8,33.59,33.66,55000.0,33.8,33.8,33.59,33.66,55000.0
2010-05-27 13:10:00,33.67,33.78,33.63,33.63,64400.0,33.67,33.78,33.63,33.63,64400.0
2010-05-27 13:20:00,33.64,33.68,33.6,33.65,82700.0,33.64,33.68,33.6,33.65,82700.0
2010-05-27 13:30:00,33.65,33.75,33.64,33.71,66500.0,33.65,33.75,33.64,33.71,66500.0
2010-05-27 13:40:00,33.72,33.72,33.65,33.69,37900.0,33.72,33.72,33.65,33.69,37900.0
2010-05-27 13:50:00,33.69,33.69,33.65,33.69,33200.0,33.69,33.69,33.65,33.69,33200.0
2010-05-27 14:00:00,33.7,33.8,33.68,33.77,85000.0,33.7,33.8,33.68,33.77,85000.0
2010-05-27 14:10:00,33.78,33.84,33.75,33.83,96600.0,33.78,33.84,33.75,33.83,96600.0
2010-05-27 14:20:00,33.83,33.94,33.82,33.94,81700.0,33.83,33.94,33.82,33.94,81700.0
2010-05-27 14:30:00,33.94,34.09,33.94,34.04,109400.0,33.94,34.09,33.94,34.04,109400.0
2010-05-27 14:40:00,34.05,34.05,33.96,34.02,75800.0,34.05,34.05,33.96,34.02,75800.0
2010-05-27 14:50:00,34.03,34.04,33.98,34.0,66200.0,34.03,34.04,33.98,34.0,66200.0
2010-05-27 15:00:00,34.01,34.03,33.98,34.0,111100.0,34.01,34.03,33.98,34.0,111100.0
2010-05-27 15:10:00,34.02,34.16,34.0,34.11,71100.0,34.02,34.16,34.0,34.11,71100.0
2010-05-27 15:20:00,34.12,34.14,34.05,34.09,57100.0,34.12,34.14,34.05,34.09,57100.0
2010-05-27 15:30:00,34.08,34.23,34.06,34.23,192600.0,34.08,34.23,34.06,34.23,192600.0
2010-05-27 15:40:00,34.23,34.38,34.23,34.36,182600.0,34.23,34.38,34.23,34.36,182600.0
2010-05-27 15:50:00,34.37,34.44,34.32,34.44,308400.0,34.37,34.44,34.32,34.44,308400.0
2010-05-28 09:30:00,34.28,34.28,33.78,34.03,77100.0,34.28,34.28,33.78,34.03,77100.0
2010-05-28 09:40:00,34.02,34.08,33.77,34.06,60400.0,34.02,34.08,33.77,34.06,60400.0
2010-05-28 09:50:00,34.06,34.14,33.97,34.07,52000.0,34.06,34.14,33.97,34.07,52000.0
2010-05-28 10:00:00,34.1,34.22,34.04,34.19,46400.0,34.1,34.22,34.04,34.19,46400.0
2010-05-28 10:10:00,34.2,34.25,34.19,34.23,41800.0,34.2,34.25,34.19,34.23,41800.0
2010-05-28 10:20:00,34.24,34.31,34.2,34.21,37700.0,34.24,34.31,34.2,34.21,37700.0
2010-05-28 10:30:00,34.21,34.4,34.21,34.31,49500.0,34.21,34.4,34.21,34.31,49500.0
2010-05-28 10:40:00,34.33,34.36,34.2,34.2,39700.0,34.33,34.36,34.2,34.2,39700.0
2010-05-28 10:50:00,34.2,34.32,34.2,34.32,34500.0,34.2,34.32,34.2,34.32,34500.0
2010-05-28 11:00:00,34.31,34.33,34.23,34.32,25200.0,34.31,34.33,34.23,34.32,25200.0
2010-05-28 11:10:00,34.31,34.34,34.23,34.29,36400.0,34.31,34.34,34.23,34.29,36400.0
2010-05-28 11:20:00,34.29,34.35,34.25,34.35,28800.0,34.29,34.35,34.25,34.35,28800.0
2010-05-28 11:30:00,34.34,34.37,34.29,34.33,16600.0,34.34,34.37,34.29,34.33,16600.0
2010-05-28 11:40:00,34.35,34.53,34.34,34.53,40800.0,34.35,34.53,34.34,34.53,40800.0
2010-05-28 11:50:00,34.53,34.55,34.5,34.51,33100.0,34.53,34.55,34.5,34.51,33100.0
2010-05-28 12:00:00,34.51,34.52,34.42,34.44,40800.0,34.51,34.52,34.42,34.44,40800.0
2010-05-28 12:10:00,34.44,34.47,34.41,34.46,13700.0,34.44,34.47,34.41,34.46,13700.0
2010-05-28 12:20:00,34.47,34.51,34.43,34.51,17100.0,34.47,34.51,34.43,34.51,17100.0
2010-05-28 12:30:00,34.5,34.59,34.39,34.41,94000.0,34.5,34.59,34.39,34.41,94000.0
2010-05-28 12:40:00,34.41,34.51,34.29,34.32,196500.0,34.41,34.51,34.29,34.32,196500.0
2010-05-28 12:50:00,34.31,34.41,34.3,34.34,37900.0,34.31,34.41,34.3,34.34,37900.0
2010-05-28 13:00:00,34.34,34.43,34.34,34.43,20400.0,34.34,34.43,34.34,34.43,20400.0
2010-05-28 13:10:00,34.4,34.44,34.38,34.44,20100.0,34.4,34.44,34.38,34.44,20100.0
2010-05-28 13:20:00,34.43,34.52,34.4,34.48,37500.0,34.43,34.52,34.4,34.48,37500.0
2010-05-28 13:30:00,34.48,34.5,34.45,34.45,38400.0,34.48,34.5,34.45,34.45,38400.0
2010-05-28 13:40:00,34.46,34.46,34.34,34.4,47500.0,34.46,34.46,34.34,34.4,47500.0
2010-05-28 13:50:00,34.43,34.44,34.36,34.39,14600.0,34.43,34.44,34.36,34.39,14600.0
2010-05-28 14:00:00,34.37,34.38,34.35,34.36,42300.0,34.37,34.38,34.35,34.36,42300.0
2010-05-28 14:10:00,34.35,34.44,34.35,34.41,47900.0,34.35,34.44,34.35,34.41,47900.0
2010-05-28 14:20:00,34.41,34.44,34.39,34.41,41500.0,34.41,34.44,34.39,34.41,41500.0
2010-05-28 14:30:00,34.41,34.43,34.39,34.41,33800.0,34.41,34.43,34.39,34.41,33800.0
2010-05-28 14:40:00,34.4,34.53,34.4,34.53,46400.0,34.4,34.53,34.4,34.53,46400.0
2010-05-28 14:50:00,34.53,34.63,34.51,34.55,38600.0,34.53,34.63,34.51,34.55,38600.0
2010-05-28 15:00:00,34.54,34.65,34.54,34.57,30200.0,34.54,34.65,34.54,34.57,30200.0
2010-05-28 15:10:00,34.57,34.65,34.56,34.63,30700.0,34.57,34.65,34.56,34.63,30700.0
2010-05-28 15:20:00,34.64,34.71,34.61,34.69,35400.0,34.64,34.71,34.61,34.69,35400.0
2010-05-28 15:30:00,34.69,34.76,34.69,34.71,46900.0,34.69,34.76,34.69,34.71,46900.0
2010-05-28 15:40:00,34.7,34.74,34.55,34.64,80500.0,34.7,34.74,34.55,34.64,80500.0
2010-05-28 15:50:00,34.64,34.68,34.5,34.57,229500.0,34.64,34.68,34.5,34.57,229500.0
2010-06-01 09:30:00,34.54,34.59,33.62,34.24,62000.0,34.54,34.59,33.62,34.24,62000.0
2010-06-01 09:40:00,34.23,34.39,34.16,34.35,22900.0,34.23,34.39,34.16,34.35,22900.0
2010-06-01 09:50:00,34.35,34.59,34.32,34.37,34300.0,34.35,34.59,34.32,34.37,34300.0
2010-06-01 10:00:00,34.35,34.68,34.35,34.66,55900.0,34.35,34.68,34.35,34.66,55900.0
2010-06-01 10:10:00,34.64,34.69,34.58,34.64,34100.0,34.64,34.69,34.58,34.64,34100.0
2010-06-01 10:20:00,34.6,34.87,34.6,34.79,29300.0,34.6,34.87,34.6,34.79,29300.0
2010-06-01 10:30:00,34.76,34.84,34.65,34.67,20600.0,34.76,34.84,34.65,34.67,20600.0
2010-06-01 10:40:00,34.65,34.68,34.54,34.59,22300.0,34.65,34.68,34.54,34.59,22300.0
2010-06-01 10:50:00,34.59,34.62,34.54,34.54,16400.0,34.59,34.62,34.54,34.54,16400.0
2010-06-01 11:00:00,34.53,34.56,34.49,34.55,15000.0,34.53,34.56,34.49,34.55,15000.0
2010-06-01 11:10:00,34.55,34.59,34.49,34.49,11900.0,34.55,34.59,34.49,34.49,11900.0
2010-06-01 11:20:00,34.49,34.52,34.48,34.5,15200.0,34.49,34.52,34.48,34.5,15200.0
2010-06-01 11:30:00,34.52,34.52,34.45,34.48,14800.0,34.52,34.52,34.45,34.48,14800.0
2010-06-01 11:40:00,34.48,34.48,34.35,34.35,21800.0,34.48,34.48,34.35,34.35,21800.0
2010-06-01 11:50:00,34.35,34.4,34.35,34.38,20100.0,34.35,34.4,34.35,34.38,20100.0
2010-06-01 12:00:00,34.37,34.4,34.35,34.39,14500.0,34.37,34.4,34.35,34.39,14500.0
2010-06-01 12:10:00,34.38,34.38,34.28,34.29,21000.0,34.38,34.38,34.28,34.29,21000.0
2010-06-01 12:20:00,34.29,34.34,34.26,34.33,19300.0,34.29,34.34,34.26,34.33,19300.0
2010-06-01 12:30:00,34.33,34.38,34.31,34.38,15000.0,34.33,34.38,34.31,34.38,15000.0
2010-06-01 12:40:00,34.38,34.41,34.3,34.4,28100.0,34.38,34.41,34.3,34.4,28100.0
2010-06-01 12:50:00,34.41,34.41,34.38,34.38,25400.0,34.41,34.41,34.38,34.38,25400.0
2010-06-01 13:00:00,34.38,34.4,34.33,34.4,21600.0,34.38,34.4,34.33,34.4,21600.0
2010-06-01 13:10:00,34.4,34.54,34.4,34.53,30200.0,34.4,34.54,34.4,34.53,30200.0
2010-06-01 13:20:00,34.52,34.57,34.52,34.54,30400.0,34.52,34.57,34.52,34.54,30400.0
2010-06-01 13:30:00,34.56,34.58,34.53,34.55,25500.0,34.56,34.58,34.53,34.55,25500.0
2010-06-01 13:40:00,34.56,34.56,34.51,34.55,8800.0,34.56,34.56,34.51,34.55,8800.0
2010-06-01 13:50:00,34.54,34.54,34.45,34.49,27700.0,34.54,34.54,34.45,34.49,27700.0
2010-06-01 14:00:00,34.49,34.51,34.38,34.42,43900.0,34.49,34.51,34.38,34.42,43900.0
2010-06-01 14:10:00,34.42,34.49,34.41,34.42,43400.0,34.42,34.49,34.41,34.42,43400.0
2010-06-01 14:20:00,34.43,34.5,34.43,34.49,23900.0,34.43,34.5,34.43,34.49,23900.0
2010-06-01 14:30:00,34.48,34.52,34.44,34.44,31100.0,34.48,34.52,34.44,34.44,31100.0
2010-06-01 14:40:00,34.44,34.51,34.43,34.5,27100.0,34.44,34.51,34.43,34.5,27100.0
2010-06-01 14:50:00,34.5,34.55,34.47,34.55,40400.0,34.5,34.55,34.47,34.55,40400.0
2010-06-01 15:00:00,34.55,34.55,34.47,34.47,44700.0,34.55,34.55,34.47,34.47,44700.0
2010-06-01 15:10:00,34.46,34.48,34.39,34.39,48100.0,34.46,34.48,34.39,34.39,48100.0
2010-06-01 15:20:00,34.38,34.4,34.16,34.22,87600.0,34.38,34.4,34.16,34.22,87600.0
2010-06-01 15:30:00,34.24,34.4,34.19,34.37,74500.0,34.24,34.4,34.19,34.37,74500.0
2010-06-01 15:40:00,34.38,34.39,34.21,34.22,140100.0,34.38,34.39,34.21,34.22,140100.0
2010-06-01 15:50:00,34.21,34.22,34.14,34.19,432500.0,34.21,34.22,34.14,34.19,432500.0
2010-06-02 09:30:00,34.04,34.55,34.01,34.37,61800.0,34.04,34.55,34.01,34.37,61800.0
2010-06-02 09:40:00,34.43,34.45,34.33,34.39,35900.0,34.43,34.45,34.33,34.39,35900.0
2010-06-02 09:50:00,34.39,34.53,34.37,34.5,36300.0,34.39,34.53,34.37,34.5,36300.0
2010-06-02 10:00:00,34.5,34.72,34.44,34.7,46700.0,34.5,34.72,34.44,34.7,46700.0
2010-06-02 10:10:00,34.72,34.8,34.68,34.79,40800.0,34.72,34.8,34.68,34.79,40800.0
2010-06-02 10:20:00,34.77,34.91,34.72,34.84,49800.0,34.77,34.91,34.72,34.84,49800.0
2010-06-02 10:30:00,34.84,34.86,34.75,34.76,32900.0,34.84,34.86,34.75,34.76,32900.0
2010-06-02 10:40:00,34.75,34.77,34.69,34.7,21400.0,34.75,34.77,34.69,34.7,21400.0
2010-06-02 10:50:00,34.7,34.76,34.69,34.72,13000.0,34.7,34.76,34.69,34.72,13000.0
2010-06-02 11:00:00,34.71,34.74,34.69,34.71,14900.0,34.71,34.74,34.69,34.71,14900.0
2010-06-02 11:10:00,34.71,34.76,34.69,34.7,16300.0,34.71,34.76,34.69,34.7,16300.0
2010-06-02 11:20:00,34.72,34.75,34.68,34.7,31200.0,34.72,34.75,34.68,34.7,31200.0
2010-06-02 11:30:00,34.7,34.74,34.68,34.69,49300.0,34.7,34.74,34.68,34.69,49300.0
2010-06-02 11:40:00,34.69,34.79,34.69,34.73,23200.0,34.69,34.79,34.69,34.73,23200.0
2010-06-02 11:50:00,34.74,34.82,34.73,34.81,34200.0,34.74,34.82,34.73,34.81,34200.0
2010-06-02 12:00:00,34.8,34.82,34.72,34.73,55300.0,34.8,34.82,34.72,34.73,55300.0
2010-06-02 12:10:00,34.73,34.77,34.72,34.73,27100.0,34.73,34.77,34.72,34.73,27100.0
2010-06-02 12:20:00,34.73,34.78,34.72,34.76,30700.0,34.73,34.78,34.72,34.76,30700.0
2010-06-02 12:30:00,34.75,34.81,34.71,34.81,37600.0,34.75,34.81,34.71,34.81,37600.0
2010-06-02 12:40:00,34.82,34.84,34.76,34.82,47600.0,34.82,34.84,34.76,34.82,47600.0
2010-06-02 12:50:00,34.81,34.97,34.79,34.96,43800.0,34.81,34.97,34.79,34.96,43800.0
2010-06-02 13:00:00,34.97,35.09,34.97,35.08,33700.0,34.97,35.09,34.97,35.08,33700.0
2010-06-02 13:10:00,35.08,35.09,34.99,35.01,16100.0,35.08,35.09,34.99,35.01,16100.0
2010-06-02 13:20:00,35.01,35.08,34.99,35.04,20500.0,35.01,35.08,34.99,35.04,20500.0
2010-06-02 13:30:00,35.04,35.07,35.01,35.02,22700.0,35.04,35.07,35.01,35.02,22700.0
2010-06-02 13:40:00,35.03,35.03,34.97,34.97,13000.0,35.03,35.03,34.97,34.97,13000.0
2010-06-02 13:50:00,34.97,35.02,34.96,34.98,21300.0,34.97,35.02,34.96,34.98,21300.0
2010-06-02 14:00:00,34.99,35.0,34.88,34.99,37600.0,34.99,35.0,34.88,34.99,37600.0
2010-06-02 14:10:00,34.99,35.02,34.95,34.95,30300.0,34.99,35.02,34.95,34.95,30300.0
2010-06-02 14:20:00,34.95,35.0,34.92,34.98,25000.0,34.95,35.0,34.92,34.98,25000.0
2010-06-02 14:30:00,34.98,35.03,34.95,35.01,32900.0,34.98,35.03,34.95,35.01,32900.0
2010-06-02 14:40:00,35.01,35.06,35.0,35.01,67900.0,35.01,35.06,35.0,35.01,67900.0
2010-06-02 14:50:00,35.01,35.08,35.0,35.06,47100.0,35.01,35.08,35.0,35.06,47100.0
2010-06-02 15:00:00,35.06,35.12,35.01,35.09,58600.0,35.06,35.12,35.01,35.09,58600.0
2010-06-02 15:10:00,35.09,35.16,35.06,35.13,98200.0,35.09,35.16,35.06,35.13,98200.0
2010-06-02 15:20:00,35.13,35.19,35.13,35.19,55800.0,35.13,35.19,35.13,35.19,55800.0
2010-06-02 15:30:00,35.19,35.22,35.14,35.18,88300.0,35.19,35.22,35.14,35.18,88300.0
2010-06-02 15:40:00,35.18,35.24,35.12,35.2,85700.0,35.18,35.24,35.12,35.2,85700.0
2010-06-02 15:50:00,35.2,35.4,35.2,35.4,262000.0,35.2,35.4,35.2,35.4,262000.0
2010-06-03 09:30:00,35.62,35.71,35.39,35.49,85000.0,35.62,35.71,35.39,35.49,85000.0
2010-06-03 09:40:00,35.5,35.57,35.4,35.49,44600.0,35.5,35.57,35.4,35.49,44600.0
2010-06-03 09:50:00,35.49,35.53,35.4,35.5,29500.0,35.49,35.53,35.4,35.5,29500.0
2010-06-03 10:00:00,35.5,35.54,35.37,35.37,95700.0,35.5,35.54,35.37,35.37,95700.0
2010-06-03 10:10:00,35.37,35.41,35.25,35.35,27600.0,35.37,35.41,35.25,35.35,27600.0
2010-06-03 10:20:00,35.34,35.35,35.21,35.3,35900.0,35.34,35.35,35.21,35.3,35900.0
2010-06-03 10:30:00,35.29,35.31,35.18,35.26,25900.0,35.29,35.31,35.18,35.26,25900.0
2010-06-03 10:40:00,35.27,35.31,35.16,35.3,42400.0,35.27,35.31,35.16,35.3,42400.0
2010-06-03 10:50:00,35.31,35.37,35.24,35.33,50000.0,35.31,35.37,35.24,35.33,50000.0
2010-06-03 11:00:00,35.34,35.34,35.21,35.33,26200.0,35.34,35.34,35.21,35.33,26200.0
2010-06-03 11:10:00,35.33,35.36,35.31,35.35,30300.0,35.33,35.36,35.31,35.35,30300.0
2010-06-03 11:20:00,35.35,35.36,35.24,35.26,22700.0,35.35,35.36,35.24,35.26,22700.0
2010-06-03 11:30:00,35.26,35.33,35.25,35.32,14300.0,35.26,35.33,35.25,35.32,14300.0
2010-06-03 11:40:00,35.31,35.43,35.3,35.4,45600.0,35.31,35.43,35.3,35.4,45600.0
2010-06-03 11:50:00,35.42,35.45,35.41,35.45,5900.0,35.42,35.45,35.41,35.45,5900.0
2010-06-03 12:00:00,35.44,35.48,35.44,35.48,20100.0,35.44,35.48,35.44,35.48,20100.0
2010-06-03 12:10:00,35.48,35.48,35.42,35.43,34400.0,35.48,35.48,35.42,35.43,34400.0
2010-06-03 12:20:00,35.42,35.42,35.22,35.35,33700.0,35.42,35.42,35.22,35.35,33700.0
2010-06-03 12:30:00,35.35,35.38,35.3,35.37,22800.0,35.35,35.38,35.3,35.37,22800.0
2010-06-03 12:40:00,35.36,35.42,35.36,35.38,17200.0,35.36,35.42,35.36,35.38,17200.0
2010-06-03 12:50:00,35.38,35.39,35.34,35.35,2400.0,35.38,35.39,35.34,35.35,2400.0
2010-06-03 13:00:00,35.36,35.42,35.33,35.4,3400.0,35.36,35.42,35.33,35.4,3400.0
2010-06-03 13:10:00,35.4,35.4,35.32,35.32,4100.0,35.4,35.4,35.32,35.32,4100.0
2010-06-03 13:20:00,35.3,35.3,35.24,35.26,14900.0,35.3,35.3,35.24,35.26,14900.0
2010-06-03 13:30:00,35.26,35.31,35.25,35.27,11900.0,35.26,35.31,35.25,35.27,11900.0
2010-06-03 13:40:00,35.29,35.38,35.29,35.36,27600.0,35.29,35.38,35.29,35.36,27600.0
2010-06-03 13:50:00,35.37,35.42,35.34,35.41,18200.0,35.37,35.42,35.34,35.41,18200.0
2010-06-03 14:00:00,35.41,35.44,35.35,35.38,13800.0,35.41,35.44,35.35,35.38,13800.0
2010-06-03 14:10:00,35.38,35.43,35.36,35.37,11400.0,35.38,35.43,35.36,35.37,11400.0
2010-06-03 14:20:00,35.37,35.43,35.35,35.4,21600.0,35.37,35.43,35.35,35.4,21600.0
2010-06-03 14:30:00,35.4,35.53,35.38,35.5,49200.0,35.4,35.53,35.38,35.5,49200.0
2010-06-03 14:40:00,35.49,35.51,35.43,35.43,30800.0,35.49,35.51,35.43,35.43,30800.0
2010-06-03 14:50:00,35.42,35.46,35.38,35.4,72400.0,35.42,35.46,35.38,35.4,72400.0
2010-06-03 15:00:00,35.4,35.46,35.39,35.42,20800.0,35.4,35.46,35.39,35.42,20800.0
2010-06-03 15:10:00,35.42,35.43,35.36,35.38,78800.0,35.42,35.43,35.36,35.38,78800.0
2010-06-03 15:20:00,35.38,35.47,35.35,35.45,59500.0,35.38,35.47,35.35,35.45,59500.0
2010-06-03 15:30:00,35.45,35.49,35.4,35.44,74200.0,35.45,35.49,35.4,35.44,74200.0
2010-06-03 15:40:00,35.43,35.53,35.41,35.51,140200.0,35.43,35.53,35.41,35.51,140200.0
2010-06-03 15:50:00,35.51,35.56,35.48,35.55,101000.0,35.51,35.56,35.48,35.55,101000.0
2010-06-04 09:30:00,34.72,35.0,34.5,34.96,70800.0,34.72,35.0,34.5,34.96,70800.0
2010-06-04 09:40:00,34.94,34.97,34.75,34.89,31200.0,34.94,34.97,34.75,34.89,31200.0
2010-06-04 09:50:00,34.89,35.16,34.84,35.12,59100.0,34.89,35.16,34.84,35.12,59100.0
2010-06-04 10:00:00,35.11,35.18,35.06,35.18,41900.0,35.11,35.18,35.06,35.18,41900.0
2010-06-04 10:10:00,35.17,35.24,35.07,35.16,53700.0,35.17,35.24,35.07,35.16,53700.0
2010-06-04 10:20:00,35.15,35.2,35.11,35.18,20700.0,35.15,35.2,35.11,35.18,20700.0
2010-06-04 10:30:00,35.17,35.22,35.08,35.2,35100.0,35.17,35.22,35.08,35.2,35100.0
2010-06-04 10:40:00,35.18,35.22,35.12,35.15,22200.0,35.18,35.22,35.12,35.15,22200.0
2010-06-04 10:50:00,35.13,35.16,35.03,35.07,15800.0,35.13,35.16,35.03,35.07,15800.0
2010-06-04 11:00:00,35.07,35.13,35.03,35.13,29300.0,35.07,35.13,35.03,35.13,29300.0
2010-06-04 11:10:00,35.11,35.13,35.03,35.03,23400.0,35.11,35.13,35.03,35.03,23400.0
2010-06-04 11:20:00,35.03,35.03,34.82,34.84,32100.0,35.03,35.03,34.82,34.84,32100.0
2010-06-04 11:30:00,34.85,34.9,34.78,34.87,44100.0,34.85,34.9,34.78,34.87,44100.0
2010-06-04 11:40:00,34.88,34.97,34.88,34.94,44900.0,34.88,34.97,34.88,34.94,44900.0
2010-06-04 11:50:00,34.93,34.98,34.89,34.97,55900.0,34.93,34.98,34.89,34.97,55900.0
2010-06-04 12:00:00,34.94,34.95,34.74,34.79,27500.0,34.94,34.95,34.74,34.79,27500.0
2010-06-04 12:10:00,34.8,34.89,34.79,34.86,75900.0,34.8,34.89,34.79,34.86,75900.0
2010-06-04 12:20:00,34.86,34.96,34.86,34.9,24500.0,34.86,34.96,34.86,34.9,24500.0
2010-06-04 12:30:00,34.92,34.95,34.86,34.94,44600.0,34.92,34.95,34.86,34.94,44600.0
2010-06-04 12:40:00,34.95,34.95,34.9,34.93,22900.0,34.95,34.95,34.9,34.93,22900.0
2010-06-04 12:50:00,34.93,34.98,34.91,34.91,21300.0,34.93,34.98,34.91,34.91,21300.0
2010-06-04 13:00:00,34.91,34.99,34.86,34.98,16500.0,34.91,34.99,34.86,34.98,16500.0
2010-06-04 13:10:00,34.99,35.01,34.88,34.88,19700.0,34.99,35.01,34.88,34.88,19700.0
2010-06-04 13:20:00,34.88,34.88,34.78,34.85,17800.0,34.88,34.88,34.78,34.85,17800.0
2010-06-04 13:30:00,34.84,34.88,34.78,34.78,24800.0,34.84,34.88,34.78,34.78,24800.0
2010-06-04 13:40:00,34.81,34.81,34.7,34.71,39000.0,34.81,34.81,34.7,34.71,39000.0
2010-06-04 13:50:00,34.7,34.7,34.56,34.56,28400.0,34.7,34.7,34.56,34.56,28400.0
2010-06-04 14:00:00,34.56,34.58,34.51,34.52,119300.0,34.56,34.58,34.51,34.52,119300.0
2010-06-04 14:10:00,34.52,34.58,34.5,34.55,80400.0,34.52,34.58,34.5,34.55,80400.0
2010-06-04 14:20:00,34.55,34.67,34.55,34.57,40600.0,34.55,34.67,34.55,34.57,40600.0
2010-06-04 14:30:00,34.56,34.63,34.52,34.56,32000.0,34.56,34.63,34.52,34.56,32000.0
2010-06-04 14:40:00,34.55,34.58,34.48,34.52,60000.0,34.55,34.58,34.48,34.52,60000.0
2010-06-04 14:50:00,34.52,34.55,34.42,34.46,108700.0,34.52,34.55,34.42,34.46,108700.0
2010-06-04 15:00:00,34.46,34.59,34.43,34.56,68900.0,34.46,34.59,34.43,34.56,68900.0
2010-06-04 15:10:00,34.56,34.57,34.44,34.52,51100.0,34.56,34.57,34.44,34.52,51100.0
2010-06-04 15:20:00,34.53,34.54,34.49,34.52,59700.0,34.53,34.54,34.49,34.52,59700.0
2010-06-04 15:30:00,34.53,34.61,34.52,34.56,55100.0,34.53,34.61,34.52,34.56,55100.0
2010-06-04 15:40:00,34.56,34.64,34.52,34.6,162800.0,34.56,34.64,34.52,34.6,162800.0
2010-06-04 15:50:00,34.6,34.61,34.45,34.45,290100.0,34.6,34.61,34.45,34.45,290100.0
2010-06-07 09:30:00,34.35,34.65,34.27,34.54,44000.0,34.35,34.65,34.27,34.54,44000.0
2010-06-07 09:40:00,34.54,34.58,34.39,34.5,35100.0,34.54,34.58,34.39,34.5,35100.0
2010-06-07 09:50:00,34.5,34.67,34.47,34.64,22700.0,34.5,34.67,34.47,34.64,22700.0
2010-06-07 10:00:00,34.62,34.73,34.61,34.72,32600.0,34.62,34.73,34.61,34.72,32600.0
2010-06-07 10:10:00,34.71,34.86,34.7,34.71,25000.0,34.71,34.86,34.7,34.71,25000.0
2010-06-07 10:20:00,34.71,34.74,34.67,34.68,17200.0,34.71,34.74,34.67,34.68,17200.0
2010-06-07 10:30:00,34.69,34.7,34.58,34.6,38700.0,34.69,34.7,34.58,34.6,38700.0
2010-06-07 10:40:00,34.6,34.62,34.49,34.53,35300.0,34.6,34.62,34.49,34.53,35300.0
2010-06-07 10:50:00,34.53,34.54,34.4,34.45,71100.0,34.53,34.54,34.4,34.45,71100.0
2010-06-07 11:00:00,34.44,34.47,34.42,34.45,46000.0,34.44,34.47,34.42,34.45,46000.0
2010-06-07 11:10:00,34.46,34.5,34.44,34.47,52300.0,34.46,34.5,34.44,34.47,52300.0
2010-06-07 11:20:00,34.47,34.54,34.47,34.53,49100.0,34.47,34.54,34.47,34.53,49100.0
2010-06-07 11:30:00,34.52,34.57,34.48,34.5,103200.0,34.52,34.57,34.48,34.5,103200.0
2010-06-07 11:40:00,34.5,34.53,34.49,34.51,22600.0,34.5,34.53,34.49,34.51,22600.0
2010-06-07 11:50:00,34.5,34.57,34.5,34.56,10000.0,34.5,34.57,34.5,34.56,10000.0
2010-06-07 12:00:00,34.54,34.62,34.5,34.58,15800.0,34.54,34.62,34.5,34.58,15800.0
2010-06-07 12:10:00,34.58,34.64,34.55,34.6,29500.0,34.58,34.64,34.55,34.6,29500.0
2010-06-07 12:20:00,34.62,34.66,34.56,34.56,20400.0,34.62,34.66,34.56,34.56,20400.0
2010-06-07 12:30:00,34.56,34.62,34.52,34.62,24500.0,34.56,34.62,34.52,34.62,24500.0
2010-06-07 12:40:00,34.61,34.66,34.61,34.66,14900.0,34.61,34.66,34.61,34.66,14900.0
2010-06-07 12:50:00,34.65,34.68,34.65,34.67,6400.0,34.65,34.68,34.65,34.67,6400.0
2010-06-07 13:00:00,34.67,34.67,34.63,34.66,4300.0,34.67,34.67,34.63,34.66,4300.0
2010-06-07 13:10:00,34.65,34.68,34.64,34.68,19400.0,34.65,34.68,34.64,34.68,19400.0
2010-06-07 13:20:00,34.67,34.72,34.65,34.71,9800.0,34.67,34.72,34.65,34.71,9800.0
2010-06-07 13:30:00,34.71,34.76,34.7,34.75,8400.0,34.71,34.76,34.7,34.75,8400.0
2010-06-07 13:40:00,34.72,34.73,34.55,34.56,15100.0,34.72,34.73,34.55,34.56,15100.0
2010-06-07 13:50:00,34.55,34.58,34.5,34.51,15100.0,34.55,34.58,34.5,34.51,15100.0
2010-06-07 14:00:00,34.51,34.54,34.49,34.5,29800.0,34.51,34.54,34.49,34.5,29800.0
2010-06-07 14:10:00,34.51,34.54,34.43,34.47,166800.0,34.51,34.54,34.43,34.47,166800.0
2010-06-07 14:20:00,34.46,34.55,34.46,34.55,85100.0,34.46,34.55,34.46,34.55,85100.0
2010-06-07 14:30:00,34.54,34.56,34.44,34.44,37700.0,34.54,34.56,34.44,34.44,37700.0
2010-06-07 14:40:00,34.44,34.48,34.39,34.42,96200.0,34.44,34.48,34.39,34.42,96200.0
2010-06-07 14:50:00,34.42,34.43,34.35,34.36,30500.0,34.42,34.43,34.35,34.36,30500.0
2010-06-07 15:00:00,34.36,34.44,34.36,34.41,100400.0,34.36,34.44,34.36,34.41,100400.0
2010-06-07 15:10:00,34.4,34.42,34.27,34.29,40600.0,34.4,34.42,34.27,34.29,40600.0
2010-06-07 15:20:00,34.29,34.29,34.13,34.15,49700.0,34.29,34.29,34.13,34.15,49700.0
2010-06-07 15:30:00,34.13,34.23,34.1,34.18,56300.0,34.13,34.23,34.1,34.18,56300.0
2010-06-07 15:40:00,34.18,34.19,34.06,34.19,56200.0,34.18,34.19,34.06,34.19,56200.0
2010-06-07 15:50:00,34.19,34.24,34.14,34.17,157400.0,34.19,34.24,34.14,34.17,157400.0
2010-06-08 09:30:00,34.01,34.34,34.0,34.08,48300.0,34.01,34.34,34.0,34.08,48300.0
2010-06-08 09:40:00,34.08,34.1,33.86,33.99,20900.0,34.08,34.1,33.86,33.99,20900.0
2010-06-08 09:50:00,33.95,33.97,33.73,33.76,31800.0,33.95,33.97,33.73,33.76,31800.0
2010-06-08 10:00:00,33.76,33.95,33.73,33.87,31300.0,33.76,33.95,33.73,33.87,31300.0
2010-06-08 10:10:00,33.87,33.92,33.62,33.65,44200.0,33.87,33.92,33.62,33.65,44200.0
2010-06-08 10:20:00,33.65,33.73,33.56,33.72,36400.0,33.65,33.73,33.56,33.72,36400.0
2010-06-08 10:30:00,33.74,33.75,33.61,33.63,19500.0,33.74,33.75,33.61,33.63,19500.0
2010-06-08 10:40:00,33.63,33.63,33.44,33.52,29000.0,33.63,33.63,33.44,33.52,29000.0
2010-06-08 10:50:00,33.52,33.52,33.4,33.5,47500.0,33.52,33.52,33.4,33.5,47500.0
2010-06-08 11:00:00,33.5,33.54,33.25,33.3,28900.0,33.5,33.54,33.25,33.3,28900.0
2010-06-08 11:10:00,33.3,33.37,33.2,33.33,19700.0,33.3,33.37,33.2,33.33,19700.0
2010-06-08 11:20:00,33.32,33.52,33.32,33.4,48600.0,33.32,33.52,33.32,33.4,48600.0
2010-06-08 11:30:00,33.4,33.53,33.38,33.41,45700.0,33.4,33.53,33.38,33.41,45700.0
2010-06-08 11:40:00,33.41,33.42,33.25,33.32,39100.0,33.41,33.42,33.25,33.32,39100.0
2010-06-08 11:50:00,33.33,33.49,33.33,33.38,52700.0,33.33,33.49,33.33,33.38,52700.0
2010-06-08 12:00:00,33.39,33.43,33.22,33.22,34400.0,33.39,33.43,33.22,33.22,34400.0
2010-06-08 12:10:00,33.22,33.24,33.12,33.17,36400.0,33.22,33.24,33.12,33.17,36400.0
2010-06-08 12:20:00,33.18,33.27,33.14,33.24,35300.0,33.18,33.27,33.14,33.24,35300.0
2010-06-08 12:30:00,33.22,33.3,33.22,33.25,11400.0,33.22,33.3,33.22,33.25,11400.0
2010-06-08 12:40:00,33.27,33.29,33.16,33.16,15500.0,33.27,33.29,33.16,33.16,15500.0
2010-06-08 12:50:00,33.16,33.23,33.15,33.18,19900.0,33.16,33.23,33.15,33.18,19900.0
2010-06-08 13:00:00,33.18,33.23,33.07,33.11,39300.0,33.18,33.23,33.07,33.11,39300.0
2010-06-08 13:10:00,33.11,33.11,33.01,33.02,43200.0,33.11,33.11,33.01,33.02,43200.0
2010-06-08 13:20:00,33.02,33.04,32.91,32.95,44700.0,33.02,33.04,32.91,32.95,44700.0
2010-06-08 13:30:00,32.94,32.95,32.74,32.75,39800.0,32.94,32.95,32.74,32.75,39800.0
2010-06-08 13:40:00,32.75,32.86,32.74,32.85,95200.0,32.75,32.86,32.74,32.85,95200.0
2010-06-08 13:50:00,32.84,32.86,32.73,32.8,38700.0,32.84,32.86,32.73,32.8,38700.0
2010-06-08 14:00:00,32.79,32.81,32.76,32.77,18100.0,32.79,32.81,32.76,32.77,18100.0
2010-06-08 14:10:00,32.77,32.79,32.68,32.78,18800.0,32.77,32.79,32.68,32.78,18800.0
2010-06-08 14:20:00,32.79,33.02,32.76,32.96,72900.0,32.79,33.02,32.76,32.96,72900.0
2010-06-08 14:30:00,32.97,33.0,32.87,32.89,111400.0,32.97,33.0,32.87,32.89,111400.0
2010-06-08 14:40:00,32.87,32.99,32.86,32.86,74400.0,32.87,32.99,32.86,32.86,74400.0
2010-06-08 14:50:00,32.87,32.88,32.73,32.76,102600.0,32.87,32.88,32.73,32.76,102600.0
2010-06-08 15:00:00,32.76,32.86,32.74,32.85,99800.0,32.76,32.86,32.74,32.85,99800.0
2010-06-08 15:10:00,32.86,32.91,32.69,32.75,51400.0,32.86,32.91,32.69,32.75,51400.0
2010-06-08 15:20:00,32.75,32.92,32.74,32.92,51900.0,32.75,32.92,32.74,32.92,51900.0
2010-06-08 15:30:00,32.92,33.16,32.88,33.13,112800.0,32.92,33.16,32.88,33.13,112800.0
2010-06-08 15:40:00,33.13,33.23,33.11,33.15,124500.0,33.13,33.23,33.11,33.15,124500.0
2010-06-08 15:50:00,33.15,33.15,32.96,33.05,257600.0,33.15,33.15,32.96,33.05,257600.0
2010-06-09 09:30:00,33.12,33.32,32.94,33.0,77600.0,33.12,33.32,32.94,33.0,77600.0
2010-06-09 09:40:00,33.0,33.0,32.52,32.54,111300.0,33.0,33.0,32.52,32.54,111300.0
2010-06-09 09:50:00,32.54,32.76,32.4,32.63,137500.0,32.54,32.76,32.4,32.63,137500.0
2010-06-09 10:00:00,32.63,32.68,32.55,32.66,162700.0,32.63,32.68,32.55,32.66,162700.0
2010-06-09 10:10:00,32.66,32.71,32.62,32.69,130600.0,32.66,32.71,32.62,32.69,130600.0
2010-06-09 10:20:00,32.69,32.7,32.61,32.64,67800.0,32.69,32.7,32.61,32.64,67800.0
2010-06-09 10:30:00,32.65,32.69,32.54,32.58,58200.0,32.65,32.69,32.54,32.58,58200.0
2010-06-09 10:40:00,32.6,32.65,32.5,32.64,74200.0,32.6,32.65,32.5,32.64,74200.0
2010-06-09 10:50:00,32.65,32.71,32.63,32.66,26300.0,32.65,32.71,32.63,32.66,26300.0
2010-06-09 11:00:00,32.69,32.75,32.64,32.69,57000.0,32.69,32.75,32.64,32.69,57000.0
2010-06-09 11:10:00,32.69,32.73,32.63,32.69,28900.0,32.69,32.73,32.63,32.69,28900.0
2010-06-09 11:20:00,32.69,32.83,32.69,32.81,72300.0,32.69,32.83,32.69,32.81,72300.0
2010-06-09 11:30:00,32.81,32.81,32.65,32.67,49000.0,32.81,32.81,32.65,32.67,49000.0
2010-06-09 11:40:00,32.66,32.75,32.56,32.56,52600.0,32.66,32.75,32.56,32.56,52600.0
2010-06-09 11:50:00,32.56,32.69,32.56,32.65,57900.0,32.56,32.69,32.56,32.65,57900.0
2010-06-09 12:00:00,32.67,32.77,32.65,32.76,29600.0,32.67,32.77,32.65,32.76,29600.0
2010-06-09 12:10:00,32.76,32.81,32.75,32.79,32800.0,32.76,32.81,32.75,32.79,32800.0
2010-06-09 12:20:00,32.79,32.81,32.76,32.77,46200.0,32.79,32.81,32.76,32.77,46200.0
2010-06-09 12:30:00,32.77,32.8,32.72,32.76,78400.0,32.77,32.8,32.72,32.76,78400.0
2010-06-09 12:40:00,32.75,32.75,32.63,32.68,99900.0,32.75,32.75,32.63,32.68,99900.0
2010-06-09 12:50:00,32.68,32.72,32.58,32.58,47200.0,32.68,32.72,32.58,32.58,47200.0
2010-06-09 13:00:00,32.58,32.8,32.56,32.76,60500.0,32.58,32.8,32.56,32.76,60500.0
2010-06-09 13:10:00,32.75,32.85,32.7,32.85,72300.0,32.75,32.85,32.7,32.85,72300.0
2010-06-09 13:20:00,32.85,32.95,32.83,32.85,65700.0,32.85,32.95,32.83,32.85,65700.0
2010-06-09 13:30:00,32.85,32.9,32.75,32.87,89100.0,32.85,32.9,32.75,32.87,89100.0
2010-06-09 13:40:00,32.87,32.87,32.81,32.82,32600.0,32.87,32.87,32.81,32.82,32600.0
2010-06-09 13:50:00,32.83,32.93,32.81,32.92,45700.0,32.83,32.93,32.81,32.92,45700.0
2010-06-09 14:00:00,32.93,32.96,32.86,32.88,92500.0,32.93,32.96,32.86,32.88,92500.0
2010-06-09 14:10:00,32.86,32.96,32.85,32.92,45500.0,32.86,32.96,32.85,32.92,45500.0
2010-06-09 14:20:00,32.91,32.91,32.8,32.88,40600.0,32.91,32.91,32.8,32.88,40600.0
2010-06-09 14:30:00,32.87,32.89,32.83,32.87,59400.0,32.87,32.89,32.83,32.87,59400.0
2010-06-09 14:40:00,32.87,32.89,32.74,32.77,49200.0,32.87,32.89,32.74,32.77,49200.0
2010-06-09 14:50:00,32.77,32.83,32.68,32.7,62400.0,32.77,32.83,32.68,32.7,62400.0
2010-06-09 15:00:00,32.68,32.76,32.64,32.72,59300.0,32.68,32.76,32.64,32.72,59300.0
2010-06-09 15:10:00,32.72,32.73,32.6,32.65,130700.0,32.72,32.73,32.6,32.65,130700.0
2010-06-09 15:20:00,32.65,32.75,32.6,32.72,93900.0,32.65,32.75,32.6,32.72,93900.0
2010-06-09 15:30:00,32.72,32.73,32.59,32.64,103500.0,32.72,32.73,32.59,32.64,103500.0
2010-06-09 15:40:00,32.64,32.7,32.58,32.63,124300.0,32.64,32.7,32.58,32.63,124300.0
2010-06-09 15:50:00,32.63,32.63,32.51,32.58,203700.0,32.63,32.63,32.51,32.58,203700.0
2010-06-10 09:30:00,32.83,33.22,32.67,32.84,53700.0,32.83,33.22,32.67,32.84,53700.0
2010-06-10 09:40:00,32.87,33.06,32.75,33.02,52900.0,32.87,33.06,32.75,33.02,52900.0
2010-06-10 09:50:00,33.04,33.39,33.01,33.22,54300.0,33.04,33.39,33.01,33.22,54300.0
2010-06-10 10:00:00,33.23,33.3,33.05,33.09,26100.0,33.23,33.3,33.05,33.09,26100.0
2010-06-10 10:10:00,33.11,33.3,33.07,33.26,22500.0,33.11,33.3,33.07,33.26,22500.0
2010-06-10 10:20:00,33.27,33.31,33.09,33.15,16900.0,33.27,33.31,33.09,33.15,16900.0
2010-06-10 10:30:00,33.15,33.3,33.15,33.25,12300.0,33.15,33.3,33.15,33.25,12300.0
2010-06-10 10:40:00,33.26,33.36,33.24,33.36,19400.0,33.26,33.36,33.24,33.36,19400.0
2010-06-10 10:50:00,33.36,33.43,33.34,33.4,19800.0,33.36,33.43,33.34,33.4,19800.0
2010-06-10 11:00:00,33.4,33.45,33.38,33.44,63400.0,33.4,33.45,33.38,33.44,63400.0
2010-06-10 11:10:00,33.44,33.48,33.42,33.48,58600.0,33.44,33.48,33.42,33.48,58600.0
2010-06-10 11:20:00,33.48,33.55,33.46,33.54,15300.0,33.48,33.55,33.46,33.54,15300.0
2010-06-10 11:30:00,33.54,33.55,33.36,33.42,54900.0,33.54,33.55,33.36,33.42,54900.0
2010-06-10 11:40:00,33.42,33.45,33.38,33.39,12300.0,33.42,33.45,33.38,33.39,12300.0
2010-06-10 11:50:00,33.4,33.49,33.38,33.47,10800.0,33.4,33.49,33.38,33.47,10800.0
2010-06-10 12:00:00,33.48,33.49,33.31,33.33,18200.0,33.48,33.49,33.31,33.33,18200.0
2010-06-10 12:10:00,33.33,33.43,33.33,33.36,14500.0,33.33,33.43,33.33,33.36,14500.0
2010-06-10 12:20:00,33.38,33.47,33.34,33.47,23400.0,33.38,33.47,33.34,33.47,23400.0
2010-06-10 12:30:00,33.45,33.53,33.45,33.46,17500.0,33.45,33.53,33.45,33.46,17500.0
2010-06-10 12:40:00,33.45,33.48,33.38,33.42,15800.0,33.45,33.48,33.38,33.42,15800.0
2010-06-10 12:50:00,33.42,33.5,33.4,33.44,21800.0,33.42,33.5,33.4,33.44,21800.0
2010-06-10 13:00:00,33.45,33.51,33.39,33.45,60900.0,33.45,33.51,33.39,33.45,60900.0
2010-06-10 13:10:00,33.46,33.53,33.42,33.49,28000.0,33.46,33.53,33.42,33.49,28000.0
2010-06-10 13:20:00,33.49,33.51,33.42,33.49,29500.0,33.49,33.51,33.42,33.49,29500.0
2010-06-10 13:30:00,33.49,33.53,33.46,33.52,10300.0,33.49,33.53,33.46,33.52,10300.0
2010-06-10 13:40:00,33.51,33.56,33.43,33.54,21400.0,33.51,33.56,33.43,33.54,21400.0
2010-06-10 13:50:00,33.54,33.61,33.53,33.61,21600.0,33.54,33.61,33.53,33.61,21600.0
2010-06-10 14:00:00,33.6,33.64,33.55,33.57,40900.0,33.6,33.64,33.55,33.57,40900.0
2010-06-10 14:10:00,33.58,33.7,33.57,33.7,33300.0,33.58,33.7,33.57,33.7,33300.0
2010-06-10 14:20:00,33.7,33.73,33.68,33.71,19100.0,33.7,33.73,33.68,33.71,19100.0
2010-06-10 14:30:00,33.71,33.8,33.7,33.79,36200.0,33.71,33.8,33.7,33.79,36200.0
2010-06-10 14:40:00,33.79,33.91,33.78,33.91,48700.0,33.79,33.91,33.78,33.91,48700.0
2010-06-10 14:50:00,33.91,33.92,33.83,33.87,28200.0,33.91,33.92,33.83,33.87,28200.0
2010-06-10 15:00:00,33.87,33.97,33.86,33.96,86500.0,33.87,33.97,33.86,33.96,86500.0
2010-06-10 15:10:00,33.96,34.01,33.88,34.01,61300.0,33.96,34.01,33.88,34.01,61300.0
2010-06-10 15:20:00,34.01,34.09,33.98,34.04,93500.0,34.01,34.09,33.98,34.04,93500.0
2010-06-10 15:30:00,34.04,34.08,33.95,33.97,62600.0,34.04,34.08,33.95,33.97,62600.0
2010-06-10 15:40:00,33.97,34.02,33.94,33.99,125900.0,33.97,34.02,33.94,33.99,125900.0
2010-06-10 15:50:00,33.99,34.09,33.99,34.09,175500.0,33.99,34.09,33.99,34.09,175500.0
2010-06-11 09:30:00,33.62,34.01,33.39,34.01,45600.0,33.62,34.01,33.39,34.01,45600.0
2010-06-11 09:40:00,34.01,34.16,33.99,34.06,46600.0,34.01,34.16,33.99,34.06,46600.0
2010-06-11 09:50:00,34.08,34.29,34.0,34.28,40200.0,34.08,34.29,34.0,34.28,40200.0
2010-06-11 10:00:00,34.28,34.48,34.25,34.46,44100.0,34.28,34.48,34.25,34.46,44100.0
2010-06-11 10:10:00,34.44,34.87,34.44,34.69,107700.0,34.44,34.87,34.44,34.69,107700.0
2010-06-11 10:20:00,34.68,34.85,34.67,34.72,61100.0,34.68,34.85,34.67,34.72,61100.0
2010-06-11 10:30:00,34.73,34.78,34.69,34.77,28700.0,34.73,34.78,34.69,34.77,28700.0
2010-06-11 10:40:00,34.78,34.91,34.74,34.91,68600.0,34.78,34.91,34.74,34.91,68600.0
2010-06-11 10:50:00,34.91,35.06,34.9,34.92,97300.0,34.91,35.06,34.9,34.92,97300.0
2010-06-11 11:00:00,34.91,34.92,34.62,34.63,52200.0,34.91,34.92,34.62,34.63,52200.0
2010-06-11 11:10:00,34.64,34.75,34.58,34.64,63500.0,34.64,34.75,34.58,34.64,63500.0
2010-06-11 11:20:00,34.67,34.7,34.61,34.69,21100.0,34.67,34.7,34.61,34.69,21100.0
2010-06-11 11:30:00,34.69,34.8,34.69,34.69,29000.0,34.69,34.8,34.69,34.69,29000.0
2010-06-11 11:40:00,34.7,34.71,34.65,34.71,21400.0,34.7,34.71,34.65,34.71,21400.0
2010-06-11 11:50:00,34.71,34.78,34.7,34.75,33800.0,34.71,34.78,34.7,34.75,33800.0
2010-06-11 12:00:00,34.75,34.75,34.69,34.75,26900.0,34.75,34.75,34.69,34.75,26900.0
2010-06-11 12:10:00,34.75,34.79,34.73,34.78,22600.0,34.75,34.79,34.73,34.78,22600.0
2010-06-11 12:20:00,34.79,34.88,34.75,34.84,46700.0,34.79,34.88,34.75,34.84,46700.0
2010-06-11 12:30:00,34.86,34.86,34.71,34.71,16000.0,34.86,34.86,34.71,34.71,16000.0
2010-06-11 12:40:00,34.7,34.73,34.68,34.72,15700.0,34.7,34.73,34.68,34.72,15700.0
2010-06-11 12:50:00,34.7,34.74,34.65,34.69,15400.0,34.7,34.74,34.65,34.69,15400.0
2010-06-11 13:00:00,34.69,34.78,34.68,34.74,14600.0,34.69,34.78,34.68,34.74,14600.0
2010-06-11 13:10:00,34.73,34.82,34.65,34.66,43300.0,34.73,34.82,34.65,34.66,43300.0
2010-06-11 13:20:00,34.66,34.67,34.48,34.48,54200.0,34.66,34.67,34.48,34.48,54200.0
2010-06-11 13:30:00,34.48,34.58,34.43,34.51,47500.0,34.48,34.58,34.43,34.51,47500.0
2010-06-11 13:40:00,34.51,34.62,34.46,34.6,45100.0,34.51,34.62,34.46,34.6,45100.0
2010-06-11 13:50:00,34.6,34.65,34.59,34.61,29400.0,34.6,34.65,34.59,34.61,29400.0
2010-06-11 14:00:00,34.62,34.63,34.61,34.61,30100.0,34.62,34.63,34.61,34.61,30100.0
2010-06-11 14:10:00,34.62,34.62,34.54,34.55,49100.0,34.62,34.62,34.54,34.55,49100.0
2010-06-11 14:20:00,34.54,34.56,34.5,34.51,20700.0,34.54,34.56,34.5,34.51,20700.0
2010-06-11 14:30:00,34.51,34.54,34.49,34.5,23100.0,34.51,34.54,34.49,34.5,23100.0
2010-06-11 14:40:00,34.5,34.62,34.49,34.6,17100.0,34.5,34.62,34.49,34.6,17100.0
2010-06-11 14:50:00,34.59,34.6,34.55,34.55,25700.0,34.59,34.6,34.55,34.55,25700.0
2010-06-11 15:00:00,34.55,34.56,34.46,34.47,56900.0,34.55,34.56,34.46,34.47,56900.0
2010-06-11 15:10:00,34.48,34.63,34.47,34.62,54300.0,34.48,34.63,34.47,34.62,54300.0
2010-06-11 15:20:00,34.62,34.79,34.62,34.77,59700.0,34.62,34.79,34.62,34.77,59700.0
2010-06-11 15:30:00,34.76,34.85,34.76,34.83,66500.0,34.76,34.85,34.76,34.83,66500.0
2010-06-11 15:40:00,34.83,34.92,34.83,34.88,121400.0,34.83,34.92,34.83,34.88,121400.0
2010-06-11 15:50:00,34.88,35.0,34.86,35.0,219400.0,34.88,35.0,34.86,35.0,219400.0
2010-06-14 09:30:00,35.14,35.45,35.03,35.44,50100.0,35.14,35.45,35.03,35.44,50100.0
2010-06-14 09:40:00,35.43,35.54,35.35,35.5,61300.0,35.43,35.54,35.35,35.5,61300.0
2010-06-14 09:50:00,35.5,35.53,35.36,35.39,35800.0,35.5,35.53,35.36,35.39,35800.0
2010-06-14 10:00:00,35.38,35.44,35.32,35.32,24600.0,35.38,35.44,35.32,35.32,24600.0
2010-06-14 10:10:00,35.32,35.5,35.24,35.5,41100.0,35.32,35.5,35.24,35.5,41100.0
2010-06-14 10:20:00,35.47,35.48,35.37,35.4,14900.0,35.47,35.48,35.37,35.4,14900.0
2010-06-14 10:30:00,35.39,35.41,35.33,35.39,14800.0,35.39,35.41,35.33,35.39,14800.0
2010-06-14 10:40:00,35.39,35.39,35.29,35.32,18600.0,35.39,35.39,35.29,35.32,18600.0
2010-06-14 10:50:00,35.33,35.34,35.2,35.25,28500.0,35.33,35.34,35.2,35.25,28500.0
2010-06-14 11:00:00,35.24,35.25,35.19,35.21,24100.0,35.24,35.25,35.19,35.21,24100.0
2010-06-14 11:10:00,35.22,35.31,35.2,35.29,17500.0,35.22,35.31,35.2,35.29,17500.0
2010-06-14 11:20:00,35.3,35.36,35.28,35.34,33000.0,35.3,35.36,35.28,35.34,33000.0
2010-06-14 11:30:00,35.34,35.36,35.3,35.33,15900.0,35.34,35.36,35.3,35.33,15900.0
2010-06-14 11:40:00,35.34,35.36,35.31,35.32,26700.0,35.34,35.36,35.31,35.32,26700.0
2010-06-14 11:50:00,35.33,35.36,35.31,35.33,10800.0,35.33,35.36,35.31,35.33,10800.0
2010-06-14 12:00:00,35.32,35.35,35.23,35.23,20000.0,35.32,35.35,35.23,35.23,20000.0
2010-06-14 12:10:00,35.23,35.29,35.22,35.22,11800.0,35.23,35.29,35.22,35.22,11800.0
2010-06-14 12:20:00,35.22,35.29,35.21,35.25,19000.0,35.22,35.29,35.21,35.25,19000.0
2010-06-14 12:30:00,35.26,35.26,35.16,35.16,42200.0,35.26,35.26,35.16,35.16,42200.0
2010-06-14 12:40:00,35.15,35.18,35.12,35.15,8700.0,35.15,35.18,35.12,35.15,8700.0
2010-06-14 12:50:00,35.14,35.14,35.01,35.01,14100.0,35.14,35.14,35.01,35.01,14100.0
2010-06-14 13:00:00,35.02,35.13,35.02,35.12,31900.0,35.02,35.13,35.02,35.12,31900.0
2010-06-14 13:10:00,35.13,35.21,35.08,35.15,13500.0,35.13,35.21,35.08,35.15,13500.0
2010-06-14 13:20:00,35.15,35.16,35.06,35.08,14300.0,35.15,35.16,35.06,35.08,14300.0
2010-06-14 13:30:00,35.11,35.25,35.1,35.23,29900.0,35.11,35.25,35.1,35.23,29900.0
2010-06-14 13:40:00,35.22,35.24,35.18,35.19,11500.0,35.22,35.24,35.18,35.19,11500.0
2010-06-14 13:50:00,35.19,35.19,35.01,35.01,5100.0,35.19,35.19,35.01,35.01,5100.0
2010-06-14 14:00:00,35.0,35.03,34.93,34.98,8500.0,35.0,35.03,34.93,34.98,8500.0
2010-06-14 14:10:00,34.99,35.0,34.9,34.94,10500.0,34.99,35.0,34.9,34.94,10500.0
2010-06-14 14:20:00,34.94,34.94,34.88,34.89,14200.0,34.94,34.94,34.88,34.89,14200.0
2010-06-14 14:30:00,34.89,34.9,34.75,34.78,30000.0,34.89,34.9,34.75,34.78,30000.0
2010-06-14 14:40:00,34.76,34.93,34.73,34.91,12200.0,34.76,34.93,34.73,34.91,12200.0
2010-06-14 14:50:00,34.91,34.97,34.91,34.94,5200.0,34.91,34.97,34.91,34.94,5200.0
2010-06-14 15:00:00,34.94,34.99,34.89,34.99,14800.0,34.94,34.99,34.89,34.99,14800.0
2010-06-14 15:10:00,34.98,34.98,34.89,34.95,20700.0,34.98,34.98,34.89,34.95,20700.0
2010-06-14 15:20:00,34.93,34.94,34.8,34.85,26800.0,34.93,34.94,34.8,34.85,26800.0
2010-06-14 15:30:00,34.84,34.85,34.72,34.76,31300.0,34.84,34.85,34.72,34.76,31300.0
2010-06-14 15:40:00,34.76,34.81,34.69,34.74,45400.0,34.76,34.81,34.69,34.74,45400.0
2010-06-14 15:50:00,34.75,34.77,34.61,34.61,117500.0,34.75,34.77,34.61,34.61,117500.0
2010-06-15 09:30:00,34.77,34.92,34.72,34.87,19900.0,34.77,34.92,34.72,34.87,19900.0
2010-06-15 09:40:00,34.83,35.01,34.83,34.96,13900.0,34.83,35.01,34.83,34.96,13900.0
2010-06-15 09:50:00,34.98,35.11,34.96,35.0,31300.0,34.98,35.11,34.96,35.0,31300.0
2010-06-15 10:00:00,35.01,35.06,34.85,34.99,19300.0,35.01,35.06,34.85,34.99,19300.0
2010-06-15 10:10:00,34.97,35.0,34.91,34.96,20900.0,34.97,35.0,34.91,34.96,20900.0
2010-06-15 10:20:00,34.95,35.07,34.94,34.97,18400.0,34.95,35.07,34.94,34.97,18400.0
2010-06-15 10:30:00,34.99,35.03,34.83,34.89,21600.0,34.99,35.03,34.83,34.89,21600.0
2010-06-15 10:40:00,34.89,34.96,34.88,34.91,11700.0,34.89,34.96,34.88,34.91,11700.0
2010-06-15 10:50:00,34.9,34.94,34.88,34.88,12900.0,34.9,34.94,34.88,34.88,12900.0
2010-06-15 11:00:00,34.89,34.89,34.85,34.87,19200.0,34.89,34.89,34.85,34.87,19200.0
2010-06-15 11:10:00,34.86,34.88,34.78,34.84,19300.0,34.86,34.88,34.78,34.84,19300.0
2010-06-15 11:20:00,34.85,34.85,34.81,34.84,16500.0,34.85,34.85,34.81,34.84,16500.0
2010-06-15 11:30:00,34.85,34.86,34.76,34.8,20000.0,34.85,34.86,34.76,34.8,20000.0
2010-06-15 11:40:00,34.8,34.81,34.73,34.78,20100.0,34.8,34.81,34.73,34.78,20100.0
2010-06-15 11:50:00,34.78,34.89,34.78,34.87,16100.0,34.78,34.89,34.78,34.87,16100.0
2010-06-15 12:00:00,34.86,34.92,34.84,34.87,14200.0,34.86,34.92,34.84,34.87,14200.0
2010-06-15 12:10:00,34.85,34.95,34.81,34.93,16100.0,34.85,34.95,34.81,34.93,16100.0
2010-06-15 12:20:00,34.94,34.97,34.89,34.91,15400.0,34.94,34.97,34.89,34.91,15400.0
2010-06-15 12:30:00,34.91,34.93,34.87,34.91,21400.0,34.91,34.93,34.87,34.91,21400.0
2010-06-15 12:40:00,34.9,34.91,34.83,34.85,24000.0,34.9,34.91,34.83,34.85,24000.0
2010-06-15 12:50:00,34.84,34.9,34.81,34.88,12700.0,34.84,34.9,34.81,34.88,12700.0
2010-06-15 13:00:00,34.91,34.95,34.86,34.91,40600.0,34.91,34.95,34.86,34.91,40600.0
2010-06-15 13:10:00,34.91,35.04,34.9,35.04,23000.0,34.91,35.04,34.9,35.04,23000.0
2010-06-15 13:20:00,35.01,35.03,34.98,35.0,14100.0,35.01,35.03,34.98,35.0,14100.0
2010-06-15 13:30:00,35.01,35.03,34.98,35.01,13800.0,35.01,35.03,34.98,35.01,13800.0
2010-06-15 13:40:00,35.0,35.04,34.98,35.02,6300.0,35.0,35.04,34.98,35.02,6300.0
2010-06-15 13:50:00,35.02,35.03,35.0,35.01,11400.0,35.02,35.03,35.0,35.01,11400.0
2010-06-15 14:00:00,35.01,35.1,35.01,35.1,38900.0,35.01,35.1,35.01,35.1,38900.0
2010-06-15 14:10:00,35.1,35.1,35.07,35.09,19400.0,35.1,35.1,35.07,35.09,19400.0
2010-06-15 14:20:00,35.08,35.13,35.08,35.11,25200.0,35.08,35.13,35.08,35.11,25200.0
2010-06-15 14:30:00,35.12,35.15,35.09,35.15,10000.0,35.12,35.15,35.09,35.15,10000.0
2010-06-15 14:40:00,35.14,35.14,35.08,35.11,14400.0,35.14,35.14,35.08,35.11,14400.0
2010-06-15 14:50:00,35.11,35.13,35.04,35.06,13800.0,35.11,35.13,35.04,35.06,13800.0
2010-06-15 15:00:00,35.06,35.11,35.01,35.08,23200.0,35.06,35.11,35.01,35.08,23200.0
2010-06-15 15:10:00,35.09,35.09,35.04,35.05,35900.0,35.09,35.09,35.04,35.05,35900.0
2010-06-15 15:20:00,35.06,35.09,35.02,35.08,49500.0,35.06,35.09,35.02,35.08,49500.0
2010-06-15 15:30:00,35.1,35.1,35.04,35.09,51000.0,35.1,35.1,35.04,35.09,51000.0
2010-06-15 15:40:00,35.08,35.1,35.05,35.08,71500.0,35.08,35.1,35.05,35.08,71500.0
2010-06-15 15:50:00,35.1,35.14,35.04,35.1,273400.0,35.1,35.14,35.04,35.1,273400.0
2010-06-16 09:30:00,34.77,35.14,34.71,35.09,94000.0,34.77,35.14,34.71,35.09,94000.0
2010-06-16 09:40:00,35.08,35.13,35.05,35.12,19000.0,35.08,35.13,35.05,35.12,19000.0
2010-06-16 09:50:00,35.11,35.12,34.94,34.97,21800.0,35.11,35.12,34.94,34.97,21800.0
2010-06-16 10:00:00,34.97,35.01,34.91,34.98,31000.0,34.97,35.01,34.91,34.98,31000.0
2010-06-16 10:10:00,34.98,35.02,34.96,34.96,30900.0,34.98,35.02,34.96,34.96,30900.0
2010-06-16 10:20:00,34.96,34.96,34.82,34.84,37600.0,34.96,34.96,34.82,34.84,37600.0
2010-06-16 10:30:00,34.83,34.83,34.65,34.67,47300.0,34.83,34.83,34.65,34.67,47300.0
2010-06-16 10:40:00,34.66,34.72,34.61,34.61,40700.0,34.66,34.72,34.61,34.61,40700.0
2010-06-16 10:50:00,34.61,34.74,34.61,34.72,42200.0,34.61,34.74,34.61,34.72,42200.0
2010-06-16 11:00:00,34.74,34.82,34.6,34.71,52200.0,34.74,34.82,34.6,34.71,52200.0
2010-06-16 11:10:00,34.71,34.92,34.7,34.92,67100.0,34.71,34.92,34.7,34.92,67100.0
2010-06-16 11:20:00,34.92,34.93,34.73,34.78,293900.0,34.92,34.93,34.73,34.78,293900.0
2010-06-16 11:30:00,34.78,34.88,34.78,34.88,123100.0,34.78,34.88,34.78,34.88,123100.0
2010-06-16 11:40:00,34.88,35.0,34.88,34.91,31400.0,34.88,35.0,34.88,34.91,31400.0
2010-06-16 11:50:00,34.91,35.01,34.91,35.01,24000.0,34.91,35.01,34.91,35.01,24000.0
2010-06-16 12:00:00,35.0,35.1,34.98,35.01,26600.0,35.0,35.1,34.98,35.01,26600.0
2010-06-16 12:10:00,35.02,35.03,34.95,34.98,47100.0,35.02,35.03,34.95,34.98,47100.0
2010-06-16 12:20:00,34.98,35.08,34.98,35.06,19900.0,34.98,35.08,34.98,35.06,19900.0
2010-06-16 12:30:00,35.08,35.15,35.08,35.1,15000.0,35.08,35.15,35.08,35.1,15000.0
2010-06-16 12:40:00,35.1,35.1,35.08,35.09,65500.0,35.1,35.1,35.08,35.09,65500.0
2010-06-16 12:50:00,35.08,35.15,35.08,35.13,18000.0,35.08,35.15,35.08,35.13,18000.0
2010-06-16 13:00:00,35.13,35.15,35.09,35.13,32700.0,35.13,35.15,35.09,35.13,32700.0
2010-06-16 13:10:00,35.11,35.14,35.08,35.12,22100.0,35.11,35.14,35.08,35.12,22100.0
2010-06-16 13:20:00,35.12,35.17,35.11,35.13,19200.0,35.12,35.17,35.11,35.13,19200.0
2010-06-16 13:30:00,35.11,35.12,35.09,35.1,11200.0,35.11,35.12,35.09,35.1,11200.0
2010-06-16 13:40:00,35.1,35.1,35.09,35.09,13100.0,35.1,35.1,35.09,35.09,13100.0
2010-06-16 13:50:00,35.1,35.14,35.04,35.04,46900.0,35.1,35.14,35.04,35.04,46900.0
2010-06-16 14:00:00,35.05,35.13,35.04,35.09,36500.0,35.05,35.13,35.04,35.09,36500.0
2010-06-16 14:10:00,35.09,35.1,35.03,35.06,19400.0,35.09,35.1,35.03,35.06,19400.0
2010-06-16 14:20:00,35.06,35.08,35.02,35.03,32900.0,35.06,35.08,35.02,35.03,32900.0
2010-06-16 14:30:00,35.03,35.12,35.01,35.08,39500.0,35.03,35.12,35.01,35.08,39500.0
2010-06-16 14:40:00,35.08,35.12,35.04,35.1,19600.0,35.08,35.12,35.04,35.1,19600.0
2010-06-16 14:50:00,35.1,35.15,35.09,35.12,21100.0,35.1,35.15,35.09,35.12,21100.0
2010-06-16 15:00:00,35.12,35.12,34.98,34.99,15600.0,35.12,35.12,34.98,34.99,15600.0
2010-06-16 15:10:00,34.99,35.01,34.89,34.89,17500.0,34.99,35.01,34.89,34.89,17500.0
2010-06-16 15:20:00,34.89,34.89,34.74,34.88,89600.0,34.89,34.89,34.74,34.88,89600.0
2010-06-16 15:30:00,34.87,35.09,34.86,35.01,105500.0,34.87,35.09,34.86,35.01,105500.0
2010-06-16 15:40:00,35.02,35.02,34.92,34.99,46800.0,35.02,35.02,34.92,34.99,46800.0
2010-06-16 15:50:00,34.98,35.11,34.81,35.06,212900.0,34.98,35.11,34.81,35.06,212900.0
2010-06-17 09:30:00,35.24,35.48,35.0,35.26,22900.0,35.24,35.48,35.0,35.26,22900.0
2010-06-17 09:40:00,35.25,35.26,35.1,35.19,13300.0,35.25,35.26,35.1,35.19,13300.0
2010-06-17 09:50:00,35.17,35.39,35.15,35.37,26100.0,35.17,35.39,35.15,35.37,26100.0
2010-06-17 10:00:00,35.36,35.42,35.28,35.38,42400.0,35.36,35.42,35.28,35.38,42400.0
2010-06-17 10:10:00,35.39,35.42,35.31,35.36,26100.0,35.39,35.42,35.31,35.36,26100.0
2010-06-17 10:20:00,35.35,35.4,35.32,35.34,58200.0,35.35,35.4,35.32,35.34,58200.0
2010-06-17 10:30:00,35.35,35.36,35.25,35.28,66700.0,35.35,35.36,35.25,35.28,66700.0
2010-06-17 10:40:00,35.28,35.37,35.27,35.35,49300.0,35.28,35.37,35.27,35.35,49300.0
2010-06-17 10:50:00,35.35,35.39,35.3,35.35,36300.0,35.35,35.39,35.3,35.35,36300.0
2010-06-17 11:00:00,35.34,35.35,35.21,35.31,105100.0,35.34,35.35,35.21,35.31,105100.0
2010-06-17 11:10:00,35.31,35.36,35.29,35.31,13500.0,35.31,35.36,35.29,35.31,13500.0
2010-06-17 11:20:00,35.33,35.35,35.29,35.31,8100.0,35.33,35.35,35.29,35.31,8100.0
2010-06-17 11:30:00,35.3,35.35,35.28,35.35,23400.0,35.3,35.35,35.28,35.35,23400.0
2010-06-17 11:40:00,35.34,35.49,35.34,35.49,30700.0,35.34,35.49,35.34,35.49,30700.0
2010-06-17 11:50:00,35.48,35.5,35.39,35.4,29400.0,35.48,35.5,35.39,35.4,29400.0
2010-06-17 12:00:00,35.39,35.43,35.35,35.39,22200.0,35.39,35.43,35.35,35.39,22200.0
2010-06-17 12:10:00,35.39,35.4,35.32,35.34,16700.0,35.39,35.4,35.32,35.34,16700.0
2010-06-17 12:20:00,35.34,35.4,35.34,35.38,9800.0,35.34,35.4,35.34,35.38,9800.0
2010-06-17 12:30:00,35.35,35.4,35.35,35.4,8800.0,35.35,35.4,35.35,35.4,8800.0
2010-06-17 12:40:00,35.39,35.4,35.35,35.39,8000.0,35.39,35.4,35.35,35.39,8000.0
2010-06-17 12:50:00,35.38,35.42,35.38,35.42,12200.0,35.38,35.42,35.38,35.42,12200.0
2010-06-17 13:00:00,35.42,35.44,35.39,35.43,22000.0,35.42,35.44,35.39,35.43,22000.0
2010-06-17 13:10:00,35.41,35.5,35.4,35.49,11900.0,35.41,35.5,35.4,35.49,11900.0
2010-06-17 13:20:00,35.49,35.52,35.47,35.52,14800.0,35.49,35.52,35.47,35.52,14800.0
2010-06-17 13:30:00,35.51,35.66,35.51,35.65,18900.0,35.51,35.66,35.51,35.65,18900.0
2010-06-17 13:40:00,35.65,35.7,35.64,35.69,11400.0,35.65,35.7,35.64,35.69,11400.0
2010-06-17 13:50:00,35.7,35.82,35.69,35.81,21600.0,35.7,35.82,35.69,35.81,21600.0
2010-06-17 14:00:00,35.81,35.85,35.79,35.81,36800.0,35.81,35.85,35.79,35.81,36800.0
2010-06-17 14:10:00,35.8,35.83,35.71,35.72,32400.0,35.8,35.83,35.71,35.72,32400.0
2010-06-17 14:20:00,35.72,35.72,35.64,35.64,14400.0,35.72,35.72,35.64,35.64,14400.0
2010-06-17 14:30:00,35.63,35.73,35.62,35.73,26200.0,35.63,35.73,35.62,35.73,26200.0
2010-06-17 14:40:00,35.72,35.73,35.65,35.7,53400.0,35.72,35.73,35.65,35.7,53400.0
2010-06-17 14:50:00,35.7,35.76,35.7,35.75,33500.0,35.7,35.76,35.7,35.75,33500.0
2010-06-17 15:00:00,35.76,35.76,35.66,35.7,43900.0,35.76,35.76,35.66,35.7,43900.0
2010-06-17 15:10:00,35.7,35.75,35.65,35.74,72800.0,35.7,35.75,35.65,35.74,72800.0
2010-06-17 15:20:00,35.74,35.76,35.64,35.65,143900.0,35.74,35.76,35.64,35.65,143900.0
2010-06-17 15:30:00,35.65,35.81,35.65,35.73,55500.0,35.65,35.81,35.65,35.73,55500.0
2010-06-17 15:40:00,35.73,35.78,35.71,35.78,90000.0,35.73,35.78,35.71,35.78,90000.0
2010-06-17 15:50:00,35.78,35.82,35.69,35.75,184700.0,35.78,35.82,35.69,35.75,184700.0
2010-06-18 09:30:00,36.72,36.83,36.32,36.37,1070200.0,36.72,36.83,36.32,36.37,1070200.0
2010-06-18 09:40:00,36.37,36.46,36.35,36.37,67500.0,36.37,36.46,36.35,36.37,67500.0
2010-06-18 09:50:00,36.39,36.57,36.38,36.43,85600.0,36.39,36.57,36.38,36.43,85600.0
2010-06-18 10:00:00,36.44,36.66,36.43,36.58,44200.0,36.44,36.66,36.43,36.58,44200.0
2010-06-18 10:10:00,36.56,36.74,36.56,36.67,38500.0,36.56,36.74,36.56,36.67,38500.0
2010-06-18 10:20:00,36.67,36.75,36.61,36.7,80500.0,36.67,36.75,36.61,36.7,80500.0
2010-06-18 10:30:00,36.7,36.92,36.67,36.86,65600.0,36.7,36.92,36.67,36.86,65600.0
2010-06-18 10:40:00,36.85,36.92,36.77,36.83,40000.0,36.85,36.92,36.77,36.83,40000.0
2010-06-18 10:50:00,36.85,36.85,36.77,36.8,49400.0,36.85,36.85,36.77,36.8,49400.0
2010-06-18 11:00:00,36.79,36.81,36.75,36.77,28800.0,36.79,36.81,36.75,36.77,28800.0
2010-06-18 11:10:00,36.79,36.81,36.7,36.72,25500.0,36.79,36.81,36.7,36.72,25500.0
2010-06-18 11:20:00,36.71,36.73,36.67,36.68,21800.0,36.71,36.73,36.67,36.68,21800.0
2010-06-18 11:30:00,36.67,36.67,36.59,36.63,31700.0,36.67,36.67,36.59,36.63,31700.0
2010-06-18 11:40:00,36.63,36.65,36.57,36.58,64600.0,36.63,36.65,36.57,36.58,64600.0
2010-06-18 11:50:00,36.58,36.64,36.57,36.6,53000.0,36.58,36.64,36.57,36.6,53000.0
2010-06-18 12:00:00,36.61,36.64,36.57,36.6,98900.0,36.61,36.64,36.57,36.6,98900.0
2010-06-18 12:10:00,36.6,36.63,36.59,36.6,27800.0,36.6,36.63,36.59,36.6,27800.0
2010-06-18 12:20:00,36.6,36.61,36.49,36.5,48200.0,36.6,36.61,36.49,36.5,48200.0
2010-06-18 12:30:00,36.5,36.54,36.48,36.52,70400.0,36.5,36.54,36.48,36.52,70400.0
2010-06-18 12:40:00,36.51,36.54,36.49,36.49,58100.0,36.51,36.54,36.49,36.49,58100.0
2010-06-18 12:50:00,36.51,36.63,36.51,36.61,38800.0,36.51,36.63,36.51,36.61,38800.0
2010-06-18 13:00:00,36.6,36.64,36.55,36.57,32100.0,36.6,36.64,36.55,36.57,32100.0
2010-06-18 13:10:00,36.55,36.64,36.55,36.59,23800.0,36.55,36.64,36.55,36.59,23800.0
2010-06-18 13:20:00,36.61,36.63,36.51,36.57,34000.0,36.61,36.63,36.51,36.57,34000.0
2010-06-18 13:30:00,36.56,36.63,36.54,36.62,44400.0,36.56,36.63,36.54,36.62,44400.0
2010-06-18 13:40:00,36.64,36.68,36.62,36.63,20200.0,36.64,36.68,36.62,36.63,20200.0
2010-06-18 13:50:00,36.63,36.68,36.56,36.64,18600.0,36.63,36.68,36.56,36.64,18600.0
2010-06-18 14:00:00,36.64,36.67,36.63,36.64,12300.0,36.64,36.67,36.63,36.64,12300.0
2010-06-18 14:10:00,36.65,36.77,36.65,36.7,34200.0,36.65,36.77,36.65,36.7,34200.0
2010-06-18 14:20:00,36.7,36.75,36.68,36.74,13600.0,36.7,36.75,36.68,36.74,13600.0
2010-06-18 14:30:00,36.73,36.77,36.67,36.77,19200.0,36.73,36.77,36.67,36.77,19200.0
2010-06-18 14:40:00,36.77,36.82,36.7,36.7,26500.0,36.77,36.82,36.7,36.7,26500.0
2010-06-18 14:50:00,36.7,36.75,36.67,36.74,29200.0,36.7,36.75,36.67,36.74,29200.0
2010-06-18 15:00:00,36.73,36.73,36.62,36.66,92300.0,36.73,36.73,36.62,36.66,92300.0
2010-06-18 15:10:00,36.64,36.74,36.63,36.73,45900.0,36.64,36.74,36.63,36.73,45900.0
2010-06-18 15:20:00,36.72,36.77,36.71,36.75,35000.0,36.72,36.77,36.71,36.75,35000.0
2010-06-18 15:30:00,36.75,36.79,36.7,36.74,55500.0,36.75,36.79,36.7,36.74,55500.0
2010-06-18 15:40:00,36.75,36.82,36.73,36.74,88400.0,36.75,36.82,36.73,36.74,88400.0
2010-06-18 15:50:00,36.75,36.86,36.75,36.82,231100.0,36.75,36.86,36.75,36.82,231100.0
2010-06-21 09:30:00,37.06,37.25,36.92,37.02,58600.0,37.06,37.25,36.92,37.02,58600.0
2010-06-21 09:40:00,37.06,37.06,36.8,36.87,48000.0,37.06,37.06,36.8,36.87,48000.0
2010-06-21 09:50:00,36.9,37.03,36.9,37.02,22800.0,36.9,37.03,36.9,37.02,22800.0
2010-06-21 10:00:00,37.03,37.03,36.92,36.93,30200.0,37.03,37.03,36.92,36.93,30200.0
2010-06-21 10:10:00,36.93,36.94,36.82,36.83,24800.0,36.93,36.94,36.82,36.83,24800.0
2010-06-21 10:20:00,36.83,36.92,36.77,36.79,23700.0,36.83,36.92,36.77,36.79,23700.0
2010-06-21 10:30:00,36.78,36.81,36.74,36.79,41600.0,36.78,36.81,36.74,36.79,41600.0
2010-06-21 10:40:00,36.79,36.93,36.78,36.93,51200.0,36.79,36.93,36.78,36.93,51200.0
2010-06-21 10:50:00,36.93,36.96,36.82,36.9,27400.0,36.93,36.96,36.82,36.9,27400.0
2010-06-21 11:00:00,36.9,36.96,36.88,36.93,17300.0,36.9,36.96,36.88,36.93,17300.0
2010-06-21 11:10:00,36.94,36.99,36.89,36.96,24600.0,36.94,36.99,36.89,36.96,24600.0
2010-06-21 11:20:00,36.95,36.98,36.89,36.95,25700.0,36.95,36.98,36.89,36.95,25700.0
2010-06-21 11:30:00,36.93,36.98,36.89,36.97,12300.0,36.93,36.98,36.89,36.97,12300.0
2010-06-21 11:40:00,36.95,37.01,36.93,36.99,29300.0,36.95,37.01,36.93,36.99,29300.0
2010-06-21 11:50:00,36.98,37.03,36.96,37.01,31700.0,36.98,37.03,36.96,37.01,31700.0
2010-06-21 12:00:00,37.0,37.02,36.92,36.95,32400.0,37.0,37.02,36.92,36.95,32400.0
2010-06-21 12:10:00,36.94,36.99,36.9,36.91,12900.0,36.94,36.99,36.9,36.91,12900.0
2010-06-21 12:20:00,36.9,36.94,36.88,36.89,33500.0,36.9,36.94,36.88,36.89,33500.0
2010-06-21 12:30:00,36.89,36.96,36.89,36.95,28900.0,36.89,36.96,36.89,36.95,28900.0
2010-06-21 12:40:00,36.94,36.98,36.92,36.97,22000.0,36.94,36.98,36.92,36.97,22000.0
2010-06-21 12:50:00,36.96,36.99,36.9,36.98,18100.0,36.96,36.99,36.9,36.98,18100.0
2010-06-21 13:00:00,36.97,36.97,36.84,36.85,46500.0,36.97,36.97,36.84,36.85,46500.0
2010-06-21 13:10:00,36.85,36.95,36.84,36.9,22300.0,36.85,36.95,36.84,36.9,22300.0
2010-06-21 13:20:00,36.9,36.95,36.89,36.95,18200.0,36.9,36.95,36.89,36.95,18200.0
2010-06-21 13:30:00,36.94,36.94,36.86,36.89,28500.0,36.94,36.94,36.86,36.89,28500.0
2010-06-21 13:40:00,36.9,36.94,36.89,36.9,21700.0,36.9,36.94,36.89,36.9,21700.0
2010-06-21 13:50:00,36.9,36.96,36.89,36.92,41200.0,36.9,36.96,36.89,36.92,41200.0
2010-06-21 14:00:00,36.9,36.94,36.84,36.94,100800.0,36.9,36.94,36.84,36.94,100800.0
2010-06-21 14:10:00,36.94,36.96,36.9,36.93,36500.0,36.94,36.96,36.9,36.93,36500.0
2010-06-21 14:20:00,36.92,36.96,36.89,36.9,22200.0,36.92,36.96,36.89,36.9,22200.0
2010-06-21 14:30:00,36.9,36.96,36.9,36.93,17300.0,36.9,36.96,36.9,36.93,17300.0
2010-06-21 14:40:00,36.93,36.96,36.9,36.92,24200.0,36.93,36.96,36.9,36.92,24200.0
2010-06-21 14:50:00,36.91,36.94,36.89,36.91,33900.0,36.91,36.94,36.89,36.91,33900.0
2010-06-21 15:00:00,36.91,36.91,36.82,36.83,101500.0,36.91,36.91,36.82,36.83,101500.0
2010-06-21 15:10:00,36.83,36.85,36.7,36.72,105700.0,36.83,36.85,36.7,36.72,105700.0
2010-06-21 15:20:00,36.73,36.85,36.72,36.81,131800.0,36.73,36.85,36.72,36.81,131800.0
2010-06-21 15:30:00,36.8,36.84,36.75,36.8,122500.0,36.8,36.84,36.75,36.8,122500.0
2010-06-21 15:40:00,36.8,36.8,36.65,36.68,196400.0,36.8,36.8,36.65,36.68,196400.0
2010-06-21 15:50:00,36.68,36.78,36.67,36.78,387400.0,36.68,36.78,36.67,36.78,387400.0
2010-06-22 09:30:00,36.99,36.99,36.52,36.69,66100.0,36.99,36.99,36.52,36.69,66100.0
2010-06-22 09:40:00,36.71,36.92,36.67,36.71,57100.0,36.71,36.92,36.67,36.71,57100.0
2010-06-22 09:50:00,36.69,36.72,36.46,36.46,37300.0,36.69,36.72,36.46,36.46,37300.0
2010-06-22 10:00:00,36.48,36.5,36.36,36.4,43700.0,36.48,36.5,36.36,36.4,43700.0
2010-06-22 10:10:00,36.39,36.44,36.33,36.37,36800.0,36.39,36.44,36.33,36.37,36800.0
2010-06-22 10:20:00,36.35,36.4,36.26,36.35,40100.0,36.35,36.4,36.26,36.35,40100.0
2010-06-22 10:30:00,36.35,36.5,36.33,36.44,31000.0,36.35,36.5,36.33,36.44,31000.0
2010-06-22 10:40:00,36.43,36.64,36.43,36.57,28300.0,36.43,36.64,36.43,36.57,28300.0
2010-06-22 10:50:00,36.57,36.74,36.56,36.71,14700.0,36.57,36.74,36.56,36.71,14700.0
2010-06-22 11:00:00,36.7,36.73,36.58,36.6,17200.0,36.7,36.73,36.58,36.6,17200.0
2010-06-22 11:10:00,36.6,36.64,36.57,36.6,18000.0,36.6,36.64,36.57,36.6,18000.0
2010-06-22 11:20:00,36.59,36.6,36.5,36.55,124700.0,36.59,36.6,36.5,36.55,124700.0
2010-06-22 11:30:00,36.55,36.59,36.53,36.54,142300.0,36.55,36.59,36.53,36.54,142300.0
2010-06-22 11:40:00,36.56,36.58,36.54,36.55,45800.0,36.56,36.58,36.54,36.55,45800.0
2010-06-22 11:50:00,36.55,36.59,36.54,36.56,213000.0,36.55,36.59,36.54,36.56,213000.0
2010-06-22 12:00:00,36.55,36.65,36.55,36.65,13900.0,36.55,36.65,36.55,36.65,13900.0
2010-06-22 12:10:00,36.65,36.65,36.53,36.57,15100.0,36.65,36.65,36.53,36.57,15100.0
2010-06-22 12:20:00,36.56,36.56,36.48,36.48,10500.0,36.56,36.56,36.48,36.48,10500.0
2010-06-22 12:30:00,36.47,36.5,36.42,36.48,11700.0,36.47,36.5,36.42,36.48,11700.0
2010-06-22 12:40:00,36.48,36.5,36.39,36.41,15600.0,36.48,36.5,36.39,36.41,15600.0
2010-06-22 12:50:00,36.41,36.41,36.33,36.33,11600.0,36.41,36.41,36.33,36.33,11600.0
2010-06-22 13:00:00,36.34,36.42,36.31,36.34,10600.0,36.34,36.42,36.31,36.34,10600.0
2010-06-22 13:10:00,36.34,36.4,36.31,36.4,7600.0,36.34,36.4,36.31,36.4,7600.0
2010-06-22 13:20:00,36.4,36.43,36.33,36.34,19200.0,36.4,36.43,36.33,36.34,19200.0
2010-06-22 13:30:00,36.36,36.36,36.26,36.32,14800.0,36.36,36.36,36.26,36.32,14800.0
2010-06-22 13:40:00,36.32,36.43,36.32,36.42,17400.0,36.32,36.43,36.32,36.42,17400.0
2010-06-22 13:50:00,36.41,36.42,36.31,36.32,19900.0,36.41,36.42,36.31,36.32,19900.0
2010-06-22 14:00:00,36.31,36.32,36.21,36.21,18500.0,36.31,36.32,36.21,36.21,18500.0
2010-06-22 14:10:00,36.21,36.23,36.18,36.19,57300.0,36.21,36.23,36.18,36.19,57300.0
2010-06-22 14:20:00,36.18,36.19,36.06,36.1,11400.0,36.18,36.19,36.06,36.1,11400.0
2010-06-22 14:30:00,36.09,36.15,36.08,36.08,22500.0,36.09,36.15,36.08,36.08,22500.0
2010-06-22 14:40:00,36.08,36.08,35.91,35.94,34200.0,36.08,36.08,35.91,35.94,34200.0
2010-06-22 14:50:00,35.94,35.98,35.69,35.74,77400.0,35.94,35.98,35.69,35.74,77400.0
2010-06-22 15:00:00,35.73,35.85,35.73,35.76,30000.0,35.73,35.85,35.73,35.76,30000.0
2010-06-22 15:10:00,35.75,35.77,35.69,35.7,94900.0,35.75,35.77,35.69,35.7,94900.0
2010-06-22 15:20:00,35.7,35.71,35.59,35.62,62600.0,35.7,35.71,35.59,35.62,62600.0
2010-06-22 15:30:00,35.61,35.61,35.51,35.55,89000.0,35.61,35.61,35.51,35.55,89000.0
2010-06-22 15:40:00,35.54,35.56,35.33,35.39,195300.0,35.54,35.56,35.33,35.39,195300.0
2010-06-22 15:50:00,35.38,35.39,35.19,35.35,389800.0,35.38,35.39,35.19,35.35,389800.0
2010-06-23 09:30:00,35.27,35.62,35.2,35.46,70800.0,35.27,35.62,35.2,35.46,70800.0
2010-06-23 09:40:00,35.4,35.53,35.4,35.53,83800.0,35.4,35.53,35.4,35.53,83800.0
2010-06-23 09:50:00,35.56,35.63,35.41,35.52,57200.0,35.56,35.63,35.41,35.52,57200.0
2010-06-23 10:00:00,35.5,35.5,35.19,35.25,38700.0,35.5,35.5,35.19,35.25,38700.0
2010-06-23 10:10:00,35.24,35.32,35.06,35.17,41500.0,35.24,35.32,35.06,35.17,41500.0
2010-06-23 10:20:00,35.16,35.16,35.0,35.02,54900.0,35.16,35.16,35.0,35.02,54900.0
2010-06-23 10:30:00,35.02,35.14,35.02,35.1,55100.0,35.02,35.14,35.02,35.1,55100.0
2010-06-23 10:40:00,35.1,35.3,35.06,35.3,31900.0,35.1,35.3,35.06,35.3,31900.0
2010-06-23 10:50:00,35.28,35.3,35.21,35.22,36000.0,35.28,35.3,35.21,35.22,36000.0
2010-06-23 11:00:00,35.23,35.23,35.1,35.19,31900.0,35.23,35.23,35.1,35.19,31900.0
2010-06-23 11:10:00,35.19,35.26,35.12,35.24,28000.0,35.19,35.26,35.12,35.24,28000.0
2010-06-23 11:20:00,35.27,35.41,35.22,35.4,32600.0,35.27,35.41,35.22,35.4,32600.0
2010-06-23 11:30:00,35.39,35.46,35.36,35.37,18300.0,35.39,35.46,35.36,35.37,18300.0
2010-06-23 11:40:00,35.37,35.43,35.3,35.33,28800.0,35.37,35.43,35.3,35.33,28800.0
2010-06-23 11:50:00,35.32,35.36,35.23,35.29,42900.0,35.32,35.36,35.23,35.29,42900.0
2010-06-23 12:00:00,35.29,35.3,35.27,35.28,15700.0,35.29,35.3,35.27,35.28,15700.0
2010-06-23 12:10:00,35.28,35.34,35.25,35.34,14500.0,35.28,35.34,35.25,35.34,14500.0
2010-06-23 12:20:00,35.34,35.34,35.3,35.3,11900.0,35.34,35.34,35.3,35.3,11900.0
2010-06-23 12:30:00,35.3,35.37,35.28,35.31,26000.0,35.3,35.37,35.28,35.31,26000.0
2010-06-23 12:40:00,35.3,35.34,35.28,35.28,22100.0,35.3,35.34,35.28,35.28,22100.0
2010-06-23 12:50:00,35.29,35.31,35.26,35.29,17300.0,35.29,35.31,35.26,35.29,17300.0
2010-06-23 13:00:00,35.3,35.34,35.21,35.24,23000.0,35.3,35.34,35.21,35.24,23000.0
2010-06-23 13:10:00,35.24,35.35,35.24,35.33,15000.0,35.24,35.35,35.24,35.33,15000.0
2010-06-23 13:20:00,35.33,35.4,35.28,35.39,15900.0,35.33,35.4,35.28,35.39,15900.0
2010-06-23 13:30:00,35.4,35.41,35.35,35.38,24900.0,35.4,35.41,35.35,35.38,24900.0
2010-06-23 13:40:00,35.38,35.38,35.25,35.26,28700.0,35.38,35.38,35.25,35.26,28700.0
2010-06-23 13:50:00,35.26,35.31,35.22,35.28,16800.0,35.26,35.31,35.22,35.28,16800.0
2010-06-23 14:00:00,35.28,35.35,35.26,35.27,20400.0,35.28,35.35,35.26,35.27,20400.0
2010-06-23 14:10:00,35.27,35.37,35.22,35.35,11400.0,35.27,35.37,35.22,35.35,11400.0
2010-06-23 14:20:00,35.36,35.4,35.22,35.36,29200.0,35.36,35.4,35.22,35.36,29200.0
2010-06-23 14:30:00,35.37,35.49,35.37,35.38,88600.0,35.37,35.49,35.37,35.38,88600.0
2010-06-23 14:40:00,35.4,35.4,35.2,35.21,43100.0,35.4,35.4,35.2,35.21,43100.0
2010-06-23 14:50:00,35.18,35.24,35.13,35.14,30400.0,35.18,35.24,35.13,35.14,30400.0
2010-06-23 15:00:00,35.16,35.29,35.11,35.15,26200.0,35.16,35.29,35.11,35.15,26200.0
2010-06-23 15:10:00,35.14,35.26,35.12,35.15,34300.0,35.14,35.26,35.12,35.15,34300.0
2010-06-23 15:20:00,35.16,35.23,35.11,35.2,53300.0,35.16,35.23,35.11,35.2,53300.0
2010-06-23 15:30:00,35.2,35.28,35.12,35.28,37500.0,35.2,35.28,35.12,35.28,37500.0
2010-06-23 15:40:00,35.27,35.33,35.18,35.31,80800.0,35.27,35.33,35.18,35.31,80800.0
2010-06-23 15:50:00,35.32,35.33,35.21,35.25,106100.0,35.32,35.33,35.21,35.25,106100.0
2010-06-24 09:30:00,35.01,35.28,34.95,34.95,52000.0,35.01,35.28,34.95,34.95,52000.0
2010-06-24 09:40:00,34.95,34.99,34.78,34.78,53300.0,34.95,34.99,34.78,34.78,53300.0
2010-06-24 09:50:00,34.77,34.78,34.53,34.57,47100.0,34.77,34.78,34.53,34.57,47100.0
2010-06-24 10:00:00,34.62,34.86,34.59,34.83,37100.0,34.62,34.86,34.59,34.83,37100.0
2010-06-24 10:10:00,34.84,34.9,34.72,34.81,31500.0,34.84,34.9,34.72,34.81,31500.0
2010-06-24 10:20:00,34.79,34.99,34.79,34.92,46500.0,34.79,34.99,34.79,34.92,46500.0
2010-06-24 10:30:00,34.93,34.93,34.74,34.88,20200.0,34.93,34.93,34.74,34.88,20200.0
2010-06-24 10:40:00,34.87,34.87,34.66,34.78,21300.0,34.87,34.87,34.66,34.78,21300.0
2010-06-24 10:50:00,34.76,34.8,34.55,34.66,16900.0,34.76,34.8,34.55,34.66,16900.0
2010-06-24 11:00:00,34.66,34.66,34.51,34.53,22700.0,34.66,34.66,34.51,34.53,22700.0
2010-06-24 11:10:00,34.54,34.57,34.5,34.55,51900.0,34.54,34.57,34.5,34.55,51900.0
2010-06-24 11:20:00,34.56,34.78,34.53,34.72,33100.0,34.56,34.78,34.53,34.72,33100.0
2010-06-24 11:30:00,34.71,34.83,34.71,34.8,15000.0,34.71,34.83,34.71,34.8,15000.0
2010-06-24 11:40:00,34.79,34.83,34.73,34.74,11900.0,34.79,34.83,34.73,34.74,11900.0
2010-06-24 11:50:00,34.73,34.75,34.68,34.71,15900.0,34.73,34.75,34.68,34.71,15900.0
2010-06-24 12:00:00,34.7,34.86,34.7,34.73,43000.0,34.7,34.86,34.7,34.73,43000.0
2010-06-24 12:10:00,34.72,34.82,34.71,34.76,35200.0,34.72,34.82,34.71,34.76,35200.0
2010-06-24 12:20:00,34.75,34.79,34.64,34.69,21300.0,34.75,34.79,34.64,34.69,21300.0
2010-06-24 12:30:00,34.67,34.68,34.61,34.64,24400.0,34.67,34.68,34.61,34.64,24400.0
2010-06-24 12:40:00,34.64,34.68,34.63,34.66,25500.0,34.64,34.68,34.63,34.66,25500.0
2010-06-24 12:50:00,34.67,34.78,34.66,34.74,15200.0,34.67,34.78,34.66,34.74,15200.0
2010-06-24 13:00:00,34.75,34.88,34.73,34.85,21500.0,34.75,34.88,34.73,34.85,21500.0
2010-06-24 13:10:00,34.87,34.93,34.81,34.84,41300.0,34.87,34.93,34.81,34.84,41300.0
2010-06-24 13:20:00,34.86,34.88,34.8,34.8,12000.0,34.86,34.88,34.8,34.8,12000.0
2010-06-24 13:30:00,34.8,34.92,34.8,34.87,79800.0,34.8,34.92,34.8,34.87,79800.0
2010-06-24 13:40:00,34.87,34.87,34.79,34.83,16400.0,34.87,34.87,34.79,34.83,16400.0
2010-06-24 13:50:00,34.82,34.93,34.82,34.9,24300.0,34.82,34.93,34.82,34.9,24300.0
2010-06-24 14:00:00,34.91,35.01,34.89,34.97,57400.0,34.91,35.01,34.89,34.97,57400.0
2010-06-24 14:10:00,34.97,34.97,34.91,34.95,7900.0,34.97,34.97,34.91,34.95,7900.0
2010-06-24 14:20:00,34.96,35.02,34.93,34.97,14700.0,34.96,35.02,34.93,34.97,14700.0
2010-06-24 14:30:00,34.95,34.95,34.85,34.87,11200.0,34.95,34.95,34.85,34.87,11200.0
2010-06-24 14:40:00,34.85,34.88,34.8,34.8,12600.0,34.85,34.88,34.8,34.8,12600.0
2010-06-24 14:50:00,34.8,34.81,34.73,34.77,9400.0,34.8,34.81,34.73,34.77,9400.0
2010-06-24 15:00:00,34.78,34.82,34.73,34.73,14000.0,34.78,34.82,34.73,34.73,14000.0
2010-06-24 15:10:00,34.73,34.75,34.62,34.67,31000.0,34.73,34.75,34.62,34.67,31000.0
2010-06-24 15:20:00,34.67,34.8,34.63,34.73,40500.0,34.67,34.8,34.63,34.73,40500.0
2010-06-24 15:30:00,34.72,34.73,34.64,34.7,22300.0,34.72,34.73,34.64,34.7,22300.0
2010-06-24 15:40:00,34.7,34.71,34.62,34.68,58000.0,34.7,34.71,34.62,34.68,58000.0
2010-06-24 15:50:00,34.69,34.73,34.6,34.6,111600.0,34.69,34.73,34.6,34.6,111600.0
2010-06-25 09:30:00,34.84,34.85,34.58,34.79,49000.0,34.84,34.85,34.58,34.79,49000.0
2010-06-25 09:40:00,34.8,34.83,34.69,34.8,31300.0,34.8,34.83,34.69,34.8,31300.0
2010-06-25 09:50:00,34.79,34.88,34.61,34.83,18800.0,34.79,34.88,34.61,34.83,18800.0
2010-06-25 10:00:00,34.81,34.99,34.8,34.95,28900.0,34.81,34.99,34.8,34.95,28900.0
2010-06-25 10:10:00,34.97,34.98,34.86,34.88,19400.0,34.97,34.98,34.86,34.88,19400.0
2010-06-25 10:20:00,34.88,35.0,34.88,34.99,28800.0,34.88,35.0,34.88,34.99,28800.0
2010-06-25 10:30:00,34.96,35.09,34.96,35.0,81700.0,34.96,35.09,34.96,35.0,81700.0
2010-06-25 10:40:00,35.0,35.0,34.92,34.92,18800.0,35.0,35.0,34.92,34.92,18800.0
2010-06-25 10:50:00,34.92,34.96,34.87,34.87,26600.0,34.92,34.96,34.87,34.87,26600.0
2010-06-25 11:00:00,34.89,35.02,34.84,34.99,31900.0,34.89,35.02,34.84,34.99,31900.0
2010-06-25 11:10:00,34.99,35.0,34.97,34.99,38400.0,34.99,35.0,34.97,34.99,38400.0
2010-06-25 11:20:00,34.99,35.11,34.93,35.09,51200.0,34.99,35.11,34.93,35.09,51200.0
2010-06-25 11:30:00,35.11,35.12,35.01,35.01,13600.0,35.11,35.12,35.01,35.01,13600.0
2010-06-25 11:40:00,35.03,35.13,35.0,35.12,26100.0,35.03,35.13,35.0,35.12,26100.0
2010-06-25 11:50:00,35.13,35.13,35.06,35.08,17300.0,35.13,35.13,35.06,35.08,17300.0
2010-06-25 12:00:00,35.07,35.14,35.06,35.13,13600.0,35.07,35.14,35.06,35.13,13600.0
2010-06-25 12:10:00,35.12,35.15,35.07,35.11,9500.0,35.12,35.15,35.07,35.11,9500.0
2010-06-25 12:20:00,35.11,35.15,35.09,35.12,30300.0,35.11,35.15,35.09,35.12,30300.0
2010-06-25 12:30:00,35.11,35.15,35.04,35.04,23100.0,35.11,35.15,35.04,35.04,23100.0
2010-06-25 12:40:00,35.03,35.1,35.01,35.01,13700.0,35.03,35.1,35.01,35.01,13700.0
2010-06-25 12:50:00,35.02,35.04,34.97,35.02,12600.0,35.02,35.04,34.97,35.02,12600.0
2010-06-25 13:00:00,35.02,35.15,35.02,35.15,13200.0,35.02,35.15,35.02,35.15,13200.0
2010-06-25 13:10:00,35.13,35.17,35.04,35.13,36900.0,35.13,35.17,35.04,35.13,36900.0
2010-06-25 13:20:00,35.12,35.17,35.1,35.16,29600.0,35.12,35.17,35.1,35.16,29600.0
2010-06-25 13:30:00,35.17,35.31,35.14,35.19,37300.0,35.17,35.31,35.14,35.19,37300.0
2010-06-25 13:40:00,35.22,35.26,35.15,35.18,28800.0,35.22,35.26,35.15,35.18,28800.0
2010-06-25 13:50:00,35.17,35.26,35.11,35.24,18200.0,35.17,35.26,35.11,35.24,18200.0
2010-06-25 14:00:00,35.24,35.24,35.03,35.1,21100.0,35.24,35.24,35.03,35.1,21100.0
2010-06-25 14:10:00,35.11,35.18,35.1,35.18,13000.0,35.11,35.18,35.1,35.18,13000.0
2010-06-25 14:20:00,35.17,35.17,35.03,35.1,24300.0,35.17,35.17,35.03,35.1,24300.0
2010-06-25 14:30:00,35.1,35.11,35.02,35.05,43100.0,35.1,35.11,35.02,35.05,43100.0
2010-06-25 14:40:00,35.05,35.12,35.03,35.08,27000.0,35.05,35.12,35.03,35.08,27000.0
2010-06-25 14:50:00,35.09,35.1,34.99,35.01,36200.0,35.09,35.1,34.99,35.01,36200.0
2010-06-25 15:00:00,35.02,35.04,34.94,35.0,24900.0,35.02,35.04,34.94,35.0,24900.0
2010-06-25 15:10:00,35.0,35.03,34.89,34.93,24000.0,35.0,35.03,34.89,34.93,24000.0
2010-06-25 15:20:00,34.93,34.98,34.9,34.96,27600.0,34.93,34.98,34.9,34.96,27600.0
2010-06-25 15:30:00,34.96,35.1,34.95,35.1,52000.0,34.96,35.1,34.95,35.1,52000.0
2010-06-25 15:40:00,35.11,35.11,34.93,34.99,61500.0,35.11,35.11,34.93,34.99,61500.0
2010-06-25 15:50:00,35.02,35.06,34.97,35.02,162500.0,35.02,35.06,34.97,35.02,162500.0
2010-06-28 09:30:00,35.16,35.2,34.6,34.84,39300.0,35.16,35.2,34.6,34.84,39300.0
2010-06-28 09:40:00,34.84,34.86,34.61,34.62,20300.0,34.84,34.86,34.61,34.62,20300.0
2010-06-28 09:50:00,34.62,34.63,34.46,34.46,47700.0,34.62,34.63,34.46,34.46,47700.0
2010-06-28 10:00:00,34.52,34.59,34.33,34.34,37300.0,34.52,34.59,34.33,34.34,37300.0
2010-06-28 10:10:00,34.34,34.35,34.23,34.24,34700.0,34.34,34.35,34.23,34.24,34700.0
2010-06-28 10:20:00,34.25,34.42,34.23,34.41,47100.0,34.25,34.42,34.23,34.41,47100.0
2010-06-28 10:30:00,34.43,34.45,34.32,34.4,20800.0,34.43,34.45,34.32,34.4,20800.0
2010-06-28 10:40:00,34.4,34.48,34.38,34.46,37100.0,34.4,34.48,34.38,34.46,37100.0
2010-06-28 10:50:00,34.46,34.5,34.44,34.5,16000.0,34.46,34.5,34.44,34.5,16000.0
2010-06-28 11:00:00,34.5,34.69,34.5,34.67,18500.0,34.5,34.69,34.5,34.67,18500.0
2010-06-28 11:10:00,34.67,34.79,34.67,34.77,41300.0,34.67,34.79,34.67,34.77,41300.0
2010-06-28 11:20:00,34.75,34.79,34.69,34.77,29100.0,34.75,34.79,34.69,34.77,29100.0
2010-06-28 11:30:00,34.78,34.82,34.72,34.79,25300.0,34.78,34.82,34.72,34.79,25300.0
2010-06-28 11:40:00,34.8,34.83,34.76,34.81,13500.0,34.8,34.83,34.76,34.81,13500.0
2010-06-28 11:50:00,34.8,34.81,34.73,34.76,9800.0,34.8,34.81,34.73,34.76,9800.0
2010-06-28 12:00:00,34.76,34.76,34.66,34.74,12300.0,34.76,34.76,34.66,34.74,12300.0
2010-06-28 12:10:00,34.73,34.75,34.71,34.71,5200.0,34.73,34.75,34.71,34.71,5200.0
2010-06-28 12:20:00,34.72,34.83,34.68,34.83,12400.0,34.72,34.83,34.68,34.83,12400.0
2010-06-28 12:30:00,34.82,34.82,34.75,34.75,7700.0,34.82,34.82,34.75,34.75,7700.0
2010-06-28 12:40:00,34.75,34.81,34.74,34.81,9700.0,34.75,34.81,34.74,34.81,9700.0
2010-06-28 12:50:00,34.83,34.9,34.78,34.9,25200.0,34.83,34.9,34.78,34.9,25200.0
2010-06-28 13:00:00,34.9,34.9,34.8,34.83,15600.0,34.9,34.9,34.8,34.83,15600.0
2010-06-28 13:10:00,34.84,34.86,34.8,34.83,11700.0,34.84,34.86,34.8,34.83,11700.0
2010-06-28 13:20:00,34.83,34.88,34.82,34.82,6600.0,34.83,34.88,34.82,34.82,6600.0
2010-06-28 13:30:00,34.81,34.85,34.79,34.84,9000.0,34.81,34.85,34.79,34.84,9000.0
2010-06-28 13:40:00,34.86,34.86,34.79,34.84,15400.0,34.86,34.86,34.79,34.84,15400.0
2010-06-28 13:50:00,34.83,34.85,34.73,34.79,13500.0,34.83,34.85,34.73,34.79,13500.0
2010-06-28 14:00:00,34.79,34.83,34.75,34.81,11300.0,34.79,34.83,34.75,34.81,11300.0
2010-06-28 14:10:00,34.82,34.82,34.75,34.75,9400.0,34.82,34.82,34.75,34.75,9400.0
2010-06-28 14:20:00,34.75,34.82,34.74,34.79,21000.0,34.75,34.82,34.74,34.79,21000.0
2010-06-28 14:30:00,34.78,34.88,34.78,34.88,28400.0,34.78,34.88,34.78,34.88,28400.0
2010-06-28 14:40:00,34.88,34.89,34.84,34.88,26400.0,34.88,34.89,34.84,34.88,26400.0
2010-06-28 14:50:00,34.88,34.89,34.83,34.89,14700.0,34.88,34.89,34.83,34.89,14700.0
2010-06-28 15:00:00,34.88,34.93,34.87,34.89,21700.0,34.88,34.93,34.87,34.89,21700.0
2010-06-28 15:10:00,34.89,34.92,34.86,34.91,25800.0,34.89,34.92,34.86,34.91,25800.0
2010-06-28 15:20:00,34.92,34.92,34.79,34.81,23700.0,34.92,34.92,34.79,34.81,23700.0
2010-06-28 15:30:00,34.81,34.85,34.77,34.79,32700.0,34.81,34.85,34.77,34.79,32700.0
2010-06-28 15:40:00,34.79,34.83,34.75,34.8,46700.0,34.79,34.83,34.75,34.8,46700.0
2010-06-28 15:50:00,34.79,34.81,34.63,34.7,101900.0,34.79,34.81,34.63,34.7,101900.0
2010-06-29 09:30:00,34.27,34.48,33.89,33.91,35800.0,34.27,34.48,33.89,33.91,35800.0
2010-06-29 09:40:00,33.85,33.87,33.75,33.78,36100.0,33.85,33.87,33.75,33.78,36100.0
2010-06-29 09:50:00,33.78,33.82,33.62,33.66,62700.0,33.78,33.82,33.62,33.66,62700.0
2010-06-29 10:00:00,33.68,33.78,33.54,33.76,65500.0,33.68,33.78,33.54,33.76,65500.0
2010-06-29 10:10:00,33.79,33.81,33.53,33.66,24300.0,33.79,33.81,33.53,33.66,24300.0
2010-06-29 10:20:00,33.65,33.68,33.51,33.52,32000.0,33.65,33.68,33.51,33.52,32000.0
2010-06-29 10:30:00,33.53,33.58,33.43,33.51,27700.0,33.53,33.58,33.43,33.51,27700.0
2010-06-29 10:40:00,33.48,33.53,33.37,33.39,22400.0,33.48,33.53,33.37,33.39,22400.0
2010-06-29 10:50:00,33.39,33.54,33.33,33.49,23300.0,33.39,33.54,33.33,33.49,23300.0
2010-06-29 11:00:00,33.53,33.53,33.39,33.42,29700.0,33.53,33.53,33.39,33.42,29700.0
2010-06-29 11:10:00,33.42,33.53,33.42,33.43,45200.0,33.42,33.53,33.42,33.43,45200.0
2010-06-29 11:20:00,33.45,33.46,33.38,33.41,36500.0,33.45,33.46,33.38,33.41,36500.0
2010-06-29 11:30:00,33.42,33.47,33.36,33.44,26800.0,33.42,33.47,33.36,33.44,26800.0
2010-06-29 11:40:00,33.43,33.46,33.33,33.44,29400.0,33.43,33.46,33.33,33.44,29400.0
2010-06-29 11:50:00,33.45,33.49,33.4,33.47,55600.0,33.45,33.49,33.4,33.47,55600.0
2010-06-29 12:00:00,33.47,33.56,33.47,33.54,33900.0,33.47,33.56,33.47,33.54,33900.0
2010-06-29 12:10:00,33.55,33.55,33.47,33.47,37400.0,33.55,33.55,33.47,33.47,37400.0
2010-06-29 12:20:00,33.47,33.52,33.47,33.49,30100.0,33.47,33.52,33.47,33.49,30100.0
2010-06-29 12:30:00,33.49,33.52,33.43,33.47,23900.0,33.49,33.52,33.43,33.47,23900.0
2010-06-29 12:40:00,33.48,33.53,33.46,33.51,16600.0,33.48,33.53,33.46,33.51,16600.0
2010-06-29 12:50:00,33.52,33.52,33.39,33.4,13200.0,33.52,33.52,33.39,33.4,13200.0
2010-06-29 13:00:00,33.4,33.4,33.28,33.29,22300.0,33.4,33.4,33.28,33.29,22300.0
2010-06-29 13:10:00,33.31,33.31,33.26,33.27,12700.0,33.31,33.31,33.26,33.27,12700.0
2010-06-29 13:20:00,33.29,33.31,33.25,33.29,21500.0,33.29,33.31,33.25,33.29,21500.0
2010-06-29 13:30:00,33.28,33.28,33.18,33.19,23800.0,33.28,33.28,33.18,33.19,23800.0
2010-06-29 13:40:00,33.16,33.29,33.16,33.25,17500.0,33.16,33.29,33.16,33.25,17500.0
2010-06-29 13:50:00,33.25,33.28,33.15,33.19,21600.0,33.25,33.28,33.15,33.19,21600.0
2010-06-29 14:00:00,33.2,33.39,33.19,33.39,31900.0,33.2,33.39,33.19,33.39,31900.0
2010-06-29 14:10:00,33.39,33.45,33.36,33.37,27700.0,33.39,33.45,33.36,33.37,27700.0
2010-06-29 14:20:00,33.36,33.46,33.35,33.41,29000.0,33.36,33.46,33.35,33.41,29000.0
2010-06-29 14:30:00,33.42,33.42,33.31,33.33,30000.0,33.42,33.42,33.31,33.33,30000.0
2010-06-29 14:40:00,33.33,33.35,33.26,33.31,50000.0,33.33,33.35,33.26,33.31,50000.0
2010-06-29 14:50:00,33.28,33.37,33.27,33.28,50500.0,33.28,33.37,33.27,33.28,50500.0
2010-06-29 15:00:00,33.28,33.41,33.27,33.34,65800.0,33.28,33.41,33.27,33.34,65800.0
2010-06-29 15:10:00,33.35,33.35,33.25,33.26,35800.0,33.35,33.35,33.25,33.26,35800.0
2010-06-29 15:20:00,33.23,33.24,33.04,33.06,65700.0,33.23,33.24,33.04,33.06,65700.0
2010-06-29 15:30:00,33.05,33.14,33.0,33.06,82100.0,33.05,33.14,33.0,33.06,82100.0
2010-06-29 15:40:00,33.06,33.09,32.86,32.9,109000.0,33.06,33.09,32.86,32.9,109000.0
2010-06-29 15:50:00,32.89,33.17,32.82,33.05,213200.0,32.89,33.17,32.82,33.05,213200.0
2010-06-30 09:30:00,33.13,33.52,32.85,33.51,111700.0,33.13,33.52,32.85,33.51,111700.0
2010-06-30 09:40:00,33.48,33.64,33.35,33.43,130200.0,33.48,33.64,33.35,33.43,130200.0
2010-06-30 09:50:00,33.43,33.89,33.43,33.72,71300.0,33.43,33.89,33.43,33.72,71300.0
2010-06-30 10:00:00,33.74,33.84,33.66,33.84,41600.0,33.74,33.84,33.66,33.84,41600.0
2010-06-30 10:10:00,33.83,34.08,33.75,33.99,111600.0,33.83,34.08,33.75,33.99,111600.0
2010-06-30 10:20:00,33.99,34.1,33.98,34.0,55400.0,33.99,34.1,33.98,34.0,55400.0
2010-06-30 10:30:00,34.0,34.06,33.95,33.96,62500.0,34.0,34.06,33.95,33.96,62500.0
2010-06-30 10:40:00,33.95,33.96,33.81,33.84,44600.0,33.95,33.96,33.81,33.84,44600.0
2010-06-30 10:50:00,33.84,33.85,33.69,33.71,47500.0,33.84,33.85,33.69,33.71,47500.0
2010-06-30 11:00:00,33.7,33.74,33.6,33.66,29500.0,33.7,33.74,33.6,33.66,29500.0
2010-06-30 11:10:00,33.68,33.71,33.61,33.62,28600.0,33.68,33.71,33.61,33.62,28600.0
2010-06-30 11:20:00,33.63,33.65,33.56,33.57,21100.0,33.63,33.65,33.56,33.57,21100.0
2010-06-30 11:30:00,33.59,33.67,33.57,33.65,22900.0,33.59,33.67,33.57,33.65,22900.0
2010-06-30 11:40:00,33.65,33.78,33.6,33.73,50700.0,33.65,33.78,33.6,33.73,50700.0
2010-06-30 11:50:00,33.73,33.75,33.68,33.68,19300.0,33.73,33.75,33.68,33.68,19300.0
2010-06-30 12:00:00,33.69,33.74,33.67,33.7,16500.0,33.69,33.74,33.67,33.7,16500.0
2010-06-30 12:10:00,33.69,33.7,33.65,33.67,11900.0,33.69,33.7,33.65,33.67,11900.0
2010-06-30 12:20:00,33.67,33.69,33.62,33.62,12500.0,33.67,33.69,33.62,33.62,12500.0
2010-06-30 12:30:00,33.63,33.67,33.62,33.63,13400.0,33.63,33.67,33.62,33.63,13400.0
2010-06-30 12:40:00,33.63,33.63,33.53,33.58,28000.0,33.63,33.63,33.53,33.58,28000.0
2010-06-30 12:50:00,33.59,33.65,33.58,33.65,23200.0,33.59,33.65,33.58,33.65,23200.0
2010-06-30 13:00:00,33.64,33.65,33.56,33.61,16200.0,33.64,33.65,33.56,33.61,16200.0
2010-06-30 13:10:00,33.6,33.6,33.5,33.53,13000.0,33.6,33.6,33.5,33.53,13000.0
2010-06-30 13:20:00,33.52,33.54,33.48,33.5,13100.0,33.52,33.54,33.48,33.5,13100.0
2010-06-30 13:30:00,33.51,33.52,33.4,33.42,20400.0,33.51,33.52,33.4,33.42,20400.0
2010-06-30 13:40:00,33.42,33.44,33.39,33.41,11000.0,33.42,33.44,33.39,33.41,11000.0
2010-06-30 13:50:00,33.39,33.42,33.36,33.36,10600.0,33.39,33.42,33.36,33.36,10600.0
2010-06-30 14:00:00,33.37,33.38,33.29,33.31,27000.0,33.37,33.38,33.29,33.31,27000.0
2010-06-30 14:10:00,33.3,33.35,33.28,33.28,23900.0,33.3,33.35,33.28,33.28,23900.0
2010-06-30 14:20:00,33.29,33.31,33.26,33.28,31700.0,33.29,33.31,33.26,33.28,31700.0
2010-06-30 14:30:00,33.29,33.33,33.28,33.3,13400.0,33.29,33.33,33.28,33.3,13400.0
2010-06-30 14:40:00,33.3,33.34,33.27,33.31,45600.0,33.3,33.34,33.27,33.31,45600.0
2010-06-30 14:50:00,33.31,33.33,33.28,33.28,23700.0,33.31,33.33,33.28,33.28,23700.0
2010-06-30 15:00:00,33.27,33.33,33.27,33.32,22300.0,33.27,33.33,33.27,33.32,22300.0
2010-06-30 15:10:00,33.31,33.31,33.19,33.25,24000.0,33.31,33.31,33.19,33.25,24000.0
2010-06-30 15:20:00,33.24,33.26,33.19,33.2,40100.0,33.24,33.26,33.19,33.2,40100.0
2010-06-30 15:30:00,33.2,33.2,33.06,33.07,47500.0,33.2,33.2,33.06,33.07,47500.0
2010-06-30 15:40:00,33.06,33.07,32.85,32.96,98500.0,33.06,33.07,32.85,32.96,98500.0
2010-06-30 15:50:00,32.96,33.03,32.9,32.9,152300.0,32.96,33.03,32.9,32.9,152300.0
2010-07-01 09:30:00,32.83,32.91,32.06,32.32,73900.0,32.83,32.91,32.06,32.32,73900.0
2010-07-01 09:40:00,32.28,32.35,32.15,32.17,48500.0,32.28,32.35,32.15,32.17,48500.0
2010-07-01 09:50:00,32.19,32.25,32.18,32.25,52600.0,32.19,32.25,32.18,32.25,52600.0
2010-07-01 10:00:00,32.22,32.23,31.94,32.0,63200.0,32.22,32.23,31.94,32.0,63200.0
2010-07-01 10:10:00,31.99,32.1,31.92,31.93,48600.0,31.99,32.1,31.92,31.93,48600.0
2010-07-01 10:20:00,31.92,31.92,31.74,31.76,59800.0,31.92,31.92,31.74,31.76,59800.0
2010-07-01 10:30:00,31.76,31.79,31.7,31.73,64100.0,31.76,31.79,31.7,31.73,64100.0
2010-07-01 10:40:00,31.72,31.73,31.4,31.47,56100.0,31.72,31.73,31.4,31.47,56100.0
2010-07-01 10:50:00,31.48,31.54,31.44,31.46,32600.0,31.48,31.54,31.44,31.46,32600.0
2010-07-01 11:00:00,31.46,31.46,31.27,31.28,33900.0,31.46,31.46,31.27,31.28,33900.0
2010-07-01 11:10:00,31.3,31.37,31.25,31.37,33600.0,31.3,31.37,31.25,31.37,33600.0
2010-07-01 11:20:00,31.37,31.49,31.35,31.46,25700.0,31.37,31.49,31.35,31.46,25700.0
2010-07-01 11:30:00,31.46,31.49,31.39,31.48,24600.0,31.46,31.49,31.39,31.48,24600.0
2010-07-01 11:40:00,31.48,31.52,31.4,31.41,25100.0,31.48,31.52,31.4,31.41,25100.0
2010-07-01 11:50:00,31.41,31.41,31.32,31.35,32800.0,31.41,31.41,31.32,31.35,32800.0
2010-07-01 12:00:00,31.34,31.36,31.33,31.33,46800.0,31.34,31.36,31.33,31.33,46800.0
2010-07-01 12:10:00,31.33,31.39,31.31,31.39,45900.0,31.33,31.39,31.31,31.39,45900.0
2010-07-01 12:20:00,31.39,31.4,31.36,31.39,30300.0,31.39,31.4,31.36,31.39,30300.0
2010-07-01 12:30:00,31.39,31.5,31.38,31.47,25400.0,31.39,31.5,31.38,31.47,25400.0
2010-07-01 12:40:00,31.48,31.67,31.47,31.62,117700.0,31.48,31.67,31.47,31.62,117700.0
2010-07-01 12:50:00,31.62,31.67,31.57,31.6,24000.0,31.62,31.67,31.57,31.6,24000.0
2010-07-01 13:00:00,31.61,31.71,31.61,31.71,19100.0,31.61,31.71,31.61,31.71,19100.0
2010-07-01 13:10:00,31.7,31.82,31.69,31.82,25500.0,31.7,31.82,31.69,31.82,25500.0
2010-07-01 13:20:00,31.82,31.88,31.72,31.75,40000.0,31.82,31.88,31.72,31.75,40000.0
2010-07-01 13:30:00,31.76,31.92,31.76,31.92,17200.0,31.76,31.92,31.76,31.92,17200.0
2010-07-01 13:40:00,31.92,31.92,31.72,31.76,20700.0,31.92,31.92,31.72,31.76,20700.0
2010-07-01 13:50:00,31.77,31.85,31.76,31.83,23000.0,31.77,31.85,31.76,31.83,23000.0
2010-07-01 14:00:00,31.83,31.91,31.83,31.84,28200.0,31.83,31.91,31.83,31.84,28200.0
2010-07-01 14:10:00,31.84,31.9,31.8,31.84,21300.0,31.84,31.9,31.8,31.84,21300.0
2010-07-01 14:20:00,31.81,31.85,31.8,31.8,20800.0,31.81,31.85,31.8,31.8,20800.0
2010-07-01 14:30:00,31.81,31.86,31.78,31.81,51900.0,31.81,31.86,31.78,31.81,51900.0
2010-07-01 14:40:00,31.81,31.9,31.81,31.89,126000.0,31.81,31.9,31.81,31.89,126000.0
2010-07-01 14:50:00,31.89,32.01,31.85,32.0,87100.0,31.89,32.01,31.85,32.0,87100.0
2010-07-01 15:00:00,32.0,32.17,31.98,32.14,80300.0,32.0,32.17,31.98,32.14,80300.0
2010-07-01 15:10:00,32.14,32.16,32.07,32.12,73800.0,32.14,32.16,32.07,32.12,73800.0
2010-07-01 15:20:00,32.11,32.12,32.04,32.1,83300.0,32.11,32.12,32.04,32.1,83300.0
2010-07-01 15:30:00,32.11,32.26,32.08,32.25,91100.0,32.11,32.26,32.08,32.25,91100.0
2010-07-01 15:40:00,32.25,32.35,32.25,32.25,162700.0,32.25,32.35,32.25,32.25,162700.0
2010-07-01 15:50:00,32.27,32.42,32.21,32.29,250100.0,32.27,32.42,32.21,32.29,250100.0
2010-07-02 09:30:00,32.45,32.79,32.08,32.66,56800.0,32.45,32.79,32.08,32.66,56800.0
2010-07-02 09:40:00,32.69,32.69,32.3,32.38,41200.0,32.69,32.69,32.3,32.38,41200.0
2010-07-02 09:50:00,32.38,32.47,32.23,32.28,46900.0,32.38,32.47,32.23,32.28,46900.0
2010-07-02 10:00:00,32.25,32.32,32.14,32.32,40300.0,32.25,32.32,32.14,32.32,40300.0
2010-07-02 10:10:00,32.29,32.36,32.29,32.34,24700.0,32.29,32.36,32.29,32.34,24700.0
2010-07-02 10:20:00,32.33,32.38,32.29,32.31,9900.0,32.33,32.38,32.29,32.31,9900.0
2010-07-02 10:30:00,32.31,32.33,32.25,32.27,20800.0,32.31,32.33,32.25,32.27,20800.0
2010-07-02 10:40:00,32.27,32.35,32.25,32.35,24900.0,32.27,32.35,32.25,32.35,24900.0
2010-07-02 10:50:00,32.35,32.38,32.29,32.29,14900.0,32.35,32.38,32.29,32.29,14900.0
2010-07-02 11:00:00,32.29,32.36,32.27,32.36,23200.0,32.29,32.36,32.27,32.36,23200.0
2010-07-02 11:10:00,32.36,32.38,32.3,32.3,16800.0,32.36,32.38,32.3,32.3,16800.0
2010-07-02 11:20:00,32.31,32.31,32.25,32.27,31700.0,32.31,32.31,32.25,32.27,31700.0
2010-07-02 11:30:00,32.27,32.29,32.08,32.08,18500.0,32.27,32.29,32.08,32.08,18500.0
2010-07-02 11:40:00,32.08,32.08,32.01,32.06,22100.0,32.08,32.08,32.01,32.06,22100.0
2010-07-02 11:50:00,32.06,32.08,32.01,32.06,12700.0,32.06,32.08,32.01,32.06,12700.0
2010-07-02 12:00:00,32.06,32.1,32.03,32.1,10200.0,32.06,32.1,32.03,32.1,10200.0
2010-07-02 12:10:00,32.1,32.11,32.03,32.04,9800.0,32.1,32.11,32.03,32.04,9800.0
2010-07-02 12:20:00,32.03,32.07,32.02,32.05,8700.0,32.03,32.07,32.02,32.05,8700.0
2010-07-02 12:30:00,32.05,32.06,31.99,31.99,7600.0,32.05,32.06,31.99,31.99,7600.0
2010-07-02 12:40:00,32.0,32.01,31.97,31.97,6900.0,32.0,32.01,31.97,31.97,6900.0
2010-07-02 12:50:00,31.97,32.0,31.96,32.0,9700.0,31.97,32.0,31.96,32.0,9700.0
2010-07-02 13:00:00,31.99,31.99,31.92,31.98,29100.0,31.99,31.99,31.92,31.98,29100.0
2010-07-02 13:10:00,31.99,32.03,31.97,32.02,12800.0,31.99,32.03,31.97,32.02,12800.0
2010-07-02 13:20:00,32.02,32.04,31.98,32.0,12300.0,32.02,32.04,31.98,32.0,12300.0
2010-07-02 13:30:00,32.0,32.05,31.97,32.04,5800.0,32.0,32.05,31.97,32.04,5800.0
2010-07-02 13:40:00,32.03,32.04,31.98,32.01,6900.0,32.03,32.04,31.98,32.01,6900.0
2010-07-02 13:50:00,32.01,32.06,31.99,32.03,7100.0,32.01,32.06,31.99,32.03,7100.0
2010-07-02 14:00:00,32.05,32.11,32.04,32.05,14300.0,32.05,32.11,32.04,32.05,14300.0
2010-07-02 14:10:00,32.05,32.05,31.99,32.0,7500.0,32.05,32.05,31.99,32.0,7500.0
2010-07-02 14:20:00,32.03,32.04,31.98,32.01,9900.0,32.03,32.04,31.98,32.01,9900.0
2010-07-02 14:30:00,32.01,32.02,31.95,32.01,9000.0,32.01,32.02,31.95,32.01,9000.0
2010-07-02 14:40:00,32.01,32.03,32.01,32.03,7700.0,32.01,32.03,32.01,32.03,7700.0
2010-07-02 14:50:00,32.02,32.15,31.97,32.13,29500.0,32.02,32.15,31.97,32.13,29500.0
2010-07-02 15:00:00,32.13,32.18,32.06,32.17,20800.0,32.13,32.18,32.06,32.17,20800.0
2010-07-02 15:10:00,32.17,32.22,32.16,32.18,14200.0,32.17,32.22,32.16,32.18,14200.0
2010-07-02 15:20:00,32.17,32.28,32.17,32.26,20400.0,32.17,32.28,32.17,32.26,20400.0
2010-07-02 15:30:00,32.25,32.34,32.21,32.34,39700.0,32.25,32.34,32.21,32.34,39700.0
2010-07-02 15:40:00,32.34,32.42,32.32,32.38,62900.0,32.34,32.42,32.32,32.38,62900.0
2010-07-02 15:50:00,32.38,32.52,32.21,32.21,207800.0,32.38,32.52,32.21,32.21,207800.0
2010-07-06 09:30:00,32.73,32.79,32.52,32.71,51800.0,32.73,32.79,32.52,32.71,51800.0
2010-07-06 09:40:00,32.69,32.78,32.67,32.75,33200.0,32.69,32.78,32.67,32.75,33200.0
2010-07-06 09:50:00,32.75,32.92,32.72,32.73,30300.0,32.75,32.92,32.72,32.73,30300.0
2010-07-06 10:00:00,32.71,32.95,32.65,32.93,35600.0,32.71,32.95,32.65,32.93,35600.0
2010-07-06 10:10:00,32.94,32.99,32.89,32.9,18700.0,32.94,32.99,32.89,32.9,18700.0
2010-07-06 10:20:00,32.9,32.92,32.87,32.87,11900.0,32.9,32.92,32.87,32.87,11900.0
2010-07-06 10:30:00,32.87,32.97,32.86,32.97,10500.0,32.87,32.97,32.86,32.97,10500.0
2010-07-06 10:40:00,32.99,32.99,32.92,32.97,21900.0,32.99,32.99,32.92,32.97,21900.0
2010-07-06 10:50:00,32.95,32.99,32.9,32.9,19700.0,32.95,32.99,32.9,32.9,19700.0
2010-07-06 11:00:00,32.9,32.93,32.83,32.85,15900.0,32.9,32.93,32.83,32.85,15900.0
2010-07-06 11:10:00,32.85,32.87,32.77,32.8,13900.0,32.85,32.87,32.77,32.8,13900.0
2010-07-06 11:20:00,32.82,32.82,32.72,32.72,13800.0,32.82,32.82,32.72,32.72,13800.0
2010-07-06 11:30:00,32.71,32.79,32.7,32.7,16800.0,32.71,32.79,32.7,32.7,16800.0
2010-07-06 11:40:00,32.69,32.7,32.66,32.68,9400.0,32.69,32.7,32.66,32.68,9400.0
2010-07-06 11:50:00,32.67,32.78,32.67,32.73,13100.0,32.67,32.78,32.67,32.73,13100.0
2010-07-06 12:00:00,32.74,32.81,32.72,32.79,11300.0,32.74,32.81,32.72,32.79,11300.0
2010-07-06 12:10:00,32.77,32.77,32.63,32.69,25600.0,32.77,32.77,32.63,32.69,25600.0
2010-07-06 12:20:00,32.7,32.73,32.55,32.58,23700.0,32.7,32.73,32.55,32.58,23700.0
2010-07-06 12:30:00,32.58,32.58,32.46,32.51,13500.0,32.58,32.58,32.46,32.51,13500.0
2010-07-06 12:40:00,32.52,32.52,32.37,32.4,29900.0,32.52,32.52,32.37,32.4,29900.0
2010-07-06 12:50:00,32.41,32.43,32.38,32.4,9600.0,32.41,32.43,32.38,32.4,9600.0
2010-07-06 13:00:00,32.42,32.47,32.39,32.43,6600.0,32.42,32.47,32.39,32.43,6600.0
2010-07-06 13:10:00,32.41,32.42,32.37,32.4,13700.0,32.41,32.42,32.37,32.4,13700.0
2010-07-06 13:20:00,32.4,32.44,32.37,32.43,12100.0,32.4,32.44,32.37,32.43,12100.0
2010-07-06 13:30:00,32.43,32.44,32.37,32.38,22100.0,32.43,32.44,32.37,32.38,22100.0
2010-07-06 13:40:00,32.39,32.4,32.26,32.29,17300.0,32.39,32.4,32.26,32.29,17300.0
2010-07-06 13:50:00,32.3,32.31,32.2,32.2,21000.0,32.3,32.31,32.2,32.2,21000.0
2010-07-06 14:00:00,32.21,32.23,32.15,32.15,20600.0,32.21,32.23,32.15,32.15,20600.0
2010-07-06 14:10:00,32.14,32.15,32.03,32.08,26700.0,32.14,32.15,32.03,32.08,26700.0
2010-07-06 14:20:00,32.08,32.19,32.05,32.14,32200.0,32.08,32.19,32.05,32.14,32200.0
2010-07-06 14:30:00,32.13,32.22,32.13,32.2,13700.0,32.13,32.22,32.13,32.2,13700.0
2010-07-06 14:40:00,32.18,32.19,32.13,32.15,11400.0,32.18,32.19,32.13,32.15,11400.0
2010-07-06 14:50:00,32.15,32.24,32.13,32.17,26000.0,32.15,32.24,32.13,32.17,26000.0
2010-07-06 15:00:00,32.15,32.2,32.0,32.04,18700.0,32.15,32.2,32.0,32.04,18700.0
2010-07-06 15:10:00,32.04,32.04,31.91,31.92,25700.0,32.04,32.04,31.91,31.92,25700.0
2010-07-06 15:20:00,31.92,31.98,31.86,31.95,30000.0,31.92,31.98,31.86,31.95,30000.0
2010-07-06 15:30:00,31.94,32.02,31.92,31.97,34500.0,31.94,32.02,31.92,31.97,34500.0
2010-07-06 15:40:00,31.96,32.15,31.96,32.04,68200.0,31.96,32.15,31.96,32.04,68200.0
2010-07-06 15:50:00,32.06,32.24,32.05,32.17,282700.0,32.06,32.24,32.05,32.17,282700.0
2010-07-07 09:30:00,32.26,32.5,31.95,32.25,21400.0,32.26,32.5,31.95,32.25,21400.0
2010-07-07 09:40:00,32.19,32.24,32.05,32.07,16400.0,32.19,32.24,32.05,32.07,16400.0
2010-07-07 09:50:00,32.07,32.21,32.06,32.21,34400.0,32.07,32.21,32.06,32.21,34400.0
2010-07-07 10:00:00,32.21,32.49,32.21,32.47,53700.0,32.21,32.49,32.21,32.47,53700.0
2010-07-07 10:10:00,32.45,32.55,32.37,32.37,24200.0,32.45,32.55,32.37,32.37,24200.0
2010-07-07 10:20:00,32.35,32.39,32.28,32.34,15000.0,32.35,32.39,32.28,32.34,15000.0
2010-07-07 10:30:00,32.35,32.53,32.33,32.5,22900.0,32.35,32.53,32.33,32.5,22900.0
2010-07-07 10:40:00,32.49,32.51,32.44,32.5,20500.0,32.49,32.51,32.44,32.5,20500.0
2010-07-07 10:50:00,32.52,32.53,32.46,32.51,14200.0,32.52,32.53,32.46,32.51,14200.0
2010-07-07 11:00:00,32.53,32.58,32.52,32.53,7300.0,32.53,32.58,32.52,32.53,7300.0
2010-07-07 11:10:00,32.53,32.58,32.53,32.54,19500.0,32.53,32.58,32.53,32.54,19500.0
2010-07-07 11:20:00,32.53,32.58,32.51,32.54,16400.0,32.53,32.58,32.51,32.54,16400.0
2010-07-07 11:30:00,32.54,32.57,32.5,32.56,9200.0,32.54,32.57,32.5,32.56,9200.0
2010-07-07 11:40:00,32.55,32.55,32.48,32.48,21000.0,32.55,32.55,32.48,32.48,21000.0
2010-07-07 11:50:00,32.48,32.51,32.46,32.5,22800.0,32.48,32.51,32.46,32.5,22800.0
2010-07-07 12:00:00,32.49,32.54,32.49,32.53,7100.0,32.49,32.54,32.49,32.53,7100.0
2010-07-07 12:10:00,32.55,32.64,32.42,32.42,47100.0,32.55,32.64,32.42,32.42,47100.0
2010-07-07 12:20:00,32.42,32.42,32.3,32.34,34100.0,32.42,32.42,32.3,32.34,34100.0
2010-07-07 12:30:00,32.34,32.35,32.3,32.34,27800.0,32.34,32.35,32.3,32.34,27800.0
2010-07-07 12:40:00,32.33,32.36,32.31,32.35,14000.0,32.33,32.36,32.31,32.35,14000.0
2010-07-07 12:50:00,32.35,32.45,32.34,32.4,8700.0,32.35,32.45,32.34,32.4,8700.0
2010-07-07 13:00:00,32.43,32.47,32.4,32.46,5600.0,32.43,32.47,32.4,32.46,5600.0
2010-07-07 13:10:00,32.46,32.6,32.45,32.58,8900.0,32.46,32.6,32.45,32.58,8900.0
2010-07-07 13:20:00,32.57,32.69,32.54,32.66,6900.0,32.57,32.69,32.54,32.66,6900.0
2010-07-07 13:30:00,32.65,32.66,32.59,32.6,24100.0,32.65,32.66,32.59,32.6,24100.0
2010-07-07 13:40:00,32.6,32.69,32.59,32.69,13300.0,32.6,32.69,32.59,32.69,13300.0
2010-07-07 13:50:00,32.71,32.71,32.65,32.68,15300.0,32.71,32.71,32.65,32.68,15300.0
2010-07-07 14:00:00,32.69,32.78,32.68,32.76,16700.0,32.69,32.78,32.68,32.76,16700.0
2010-07-07 14:10:00,32.77,32.8,32.76,32.76,15000.0,32.77,32.8,32.76,32.76,15000.0
2010-07-07 14:20:00,32.77,32.77,32.71,32.74,19300.0,32.77,32.77,32.71,32.74,19300.0
2010-07-07 14:30:00,32.74,32.76,32.68,32.68,26200.0,32.74,32.76,32.68,32.68,26200.0
2010-07-07 14:40:00,32.69,32.78,32.69,32.77,20400.0,32.69,32.78,32.69,32.77,20400.0
2010-07-07 14:50:00,32.76,32.85,32.74,32.84,28500.0,32.76,32.85,32.74,32.84,28500.0
2010-07-07 15:00:00,32.83,32.83,32.74,32.79,27300.0,32.83,32.83,32.74,32.79,27300.0
2010-07-07 15:10:00,32.79,32.84,32.78,32.8,38100.0,32.79,32.84,32.78,32.8,38100.0
2010-07-07 15:20:00,32.81,32.86,32.79,32.83,35300.0,32.81,32.86,32.79,32.83,35300.0
2010-07-07 15:30:00,32.84,32.94,32.81,32.91,43500.0,32.84,32.94,32.81,32.91,43500.0
2010-07-07 15:40:00,32.9,32.99,32.84,32.97,51800.0,32.9,32.99,32.84,32.97,51800.0
2010-07-07 15:50:00,32.98,33.12,32.97,32.98,224400.0,32.98,33.12,32.97,32.98,224400.0
2010-07-08 09:30:00,33.19,33.58,32.87,33.42,44000.0,33.19,33.58,32.87,33.42,44000.0
2010-07-08 09:40:00,33.41,33.45,33.11,33.15,59900.0,33.41,33.45,33.11,33.15,59900.0
2010-07-08 09:50:00,33.19,33.25,33.1,33.21,21100.0,33.19,33.25,33.1,33.21,21100.0
2010-07-08 10:00:00,33.2,33.25,33.1,33.21,31500.0,33.2,33.25,33.1,33.21,31500.0
2010-07-08 10:10:00,33.21,33.24,33.14,33.21,40400.0,33.21,33.24,33.14,33.21,40400.0
2010-07-08 10:20:00,33.21,33.34,33.21,33.29,15300.0,33.21,33.34,33.21,33.29,15300.0
2010-07-08 10:30:00,33.28,33.4,33.22,33.31,20600.0,33.28,33.4,33.22,33.31,20600.0
2010-07-08 10:40:00,33.3,33.42,33.24,33.4,26700.0,33.3,33.42,33.24,33.4,26700.0
2010-07-08 10:50:00,33.4,33.41,33.27,33.31,23200.0,33.4,33.41,33.27,33.31,23200.0
2010-07-08 11:00:00,33.32,33.35,33.14,33.27,28400.0,33.32,33.35,33.14,33.27,28400.0
2010-07-08 11:10:00,33.27,33.32,33.22,33.28,23800.0,33.27,33.32,33.22,33.28,23800.0
2010-07-08 11:20:00,33.28,33.37,33.26,33.29,15400.0,33.28,33.37,33.26,33.29,15400.0
2010-07-08 11:30:00,33.28,33.33,33.23,33.28,18100.0,33.28,33.33,33.23,33.28,18100.0
2010-07-08 11:40:00,33.28,33.32,33.16,33.25,31400.0,33.28,33.32,33.16,33.25,31400.0
2010-07-08 11:50:00,33.26,33.26,33.18,33.2,20500.0,33.26,33.26,33.18,33.2,20500.0
2010-07-08 12:00:00,33.21,33.21,33.09,33.13,19800.0,33.21,33.21,33.09,33.13,19800.0
2010-07-08 12:10:00,33.13,33.24,33.13,33.24,19800.0,33.13,33.24,33.13,33.24,19800.0
2010-07-08 12:20:00,33.25,33.28,33.21,33.24,21100.0,33.25,33.28,33.21,33.24,21100.0
2010-07-08 12:30:00,33.24,33.26,33.19,33.26,16500.0,33.24,33.26,33.19,33.26,16500.0
2010-07-08 12:40:00,33.25,33.29,33.22,33.27,11100.0,33.25,33.29,33.22,33.27,11100.0
2010-07-08 12:50:00,33.27,33.33,33.27,33.33,16900.0,33.27,33.33,33.27,33.33,16900.0
2010-07-08 13:00:00,33.33,33.38,33.32,33.38,7900.0,33.33,33.38,33.32,33.38,7900.0
2010-07-08 13:10:00,33.38,33.44,33.38,33.44,13000.0,33.38,33.44,33.38,33.44,13000.0
2010-07-08 13:20:00,33.43,33.47,33.34,33.34,10400.0,33.43,33.47,33.34,33.34,10400.0
2010-07-08 13:30:00,33.33,33.38,33.29,33.33,14200.0,33.33,33.38,33.29,33.33,14200.0
2010-07-08 13:40:00,33.33,33.39,33.29,33.38,23600.0,33.33,33.39,33.29,33.38,23600.0
2010-07-08 13:50:00,33.38,33.4,33.29,33.32,52800.0,33.38,33.4,33.29,33.32,52800.0
2010-07-08 14:00:00,33.31,33.35,33.3,33.32,25800.0,33.31,33.35,33.3,33.32,25800.0
2010-07-08 14:10:00,33.3,33.32,33.25,33.29,31400.0,33.3,33.32,33.25,33.29,31400.0
2010-07-08 14:20:00,33.29,33.42,33.26,33.39,35800.0,33.29,33.42,33.26,33.39,35800.0
2010-07-08 14:30:00,33.4,33.45,33.39,33.43,26000.0,33.4,33.45,33.39,33.43,26000.0
2010-07-08 14:40:00,33.44,33.56,33.42,33.56,55400.0,33.44,33.56,33.42,33.56,55400.0
2010-07-08 14:50:00,33.56,33.61,33.52,33.57,27000.0,33.56,33.61,33.52,33.57,27000.0
2010-07-08 15:00:00,33.56,33.56,33.44,33.47,34000.0,33.56,33.56,33.44,33.47,34000.0
2010-07-08 15:10:00,33.48,33.62,33.47,33.61,47200.0,33.48,33.62,33.47,33.61,47200.0
2010-07-08 15:20:00,33.61,33.74,33.6,33.72,49000.0,33.61,33.74,33.6,33.72,49000.0
2010-07-08 15:30:00,33.72,33.85,33.72,33.83,72500.0,33.72,33.85,33.72,33.83,72500.0
2010-07-08 15:40:00,33.83,33.93,33.78,33.78,82400.0,33.83,33.93,33.78,33.78,82400.0
2010-07-08 15:50:00,33.79,33.86,33.74,33.81,187200.0,33.79,33.86,33.74,33.81,187200.0
2010-07-09 09:30:00,33.83,34.0,33.52,33.91,16000.0,33.83,34.0,33.52,33.91,16000.0
2010-07-09 09:40:00,33.9,33.93,33.79,33.8,20800.0,33.9,33.93,33.79,33.8,20800.0
2010-07-09 09:50:00,33.79,33.86,33.68,33.86,13400.0,33.79,33.86,33.68,33.86,13400.0
2010-07-09 10:00:00,33.86,33.98,33.85,33.92,27100.0,33.86,33.98,33.85,33.92,27100.0
2010-07-09 10:10:00,33.92,34.03,33.9,34.02,12100.0,33.92,34.03,33.9,34.02,12100.0
2010-07-09 10:20:00,34.02,34.1,34.01,34.07,15200.0,34.02,34.1,34.01,34.07,15200.0
2010-07-09 10:30:00,34.08,34.22,34.04,34.18,26800.0,34.08,34.22,34.04,34.18,26800.0
2010-07-09 10:40:00,34.16,34.24,34.13,34.13,15500.0,34.16,34.24,34.13,34.13,15500.0
2010-07-09 10:50:00,34.14,34.22,34.11,34.2,55900.0,34.14,34.22,34.11,34.2,55900.0
2010-07-09 11:00:00,34.2,34.27,34.18,34.21,24900.0,34.2,34.27,34.18,34.21,24900.0
2010-07-09 11:10:00,34.21,34.21,34.12,34.16,23400.0,34.21,34.21,34.12,34.16,23400.0
2010-07-09 11:20:00,34.15,34.15,33.98,34.01,26300.0,34.15,34.15,33.98,34.01,26300.0
2010-07-09 11:30:00,34.03,34.09,34.01,34.09,16600.0,34.03,34.09,34.01,34.09,16600.0
2010-07-09 11:40:00,34.08,34.14,34.07,34.09,9600.0,34.08,34.14,34.07,34.09,9600.0
2010-07-09 11:50:00,34.1,34.13,34.07,34.07,10600.0,34.1,34.13,34.07,34.07,10600.0
2010-07-09 12:00:00,34.07,34.09,34.02,34.08,7400.0,34.07,34.09,34.02,34.08,7400.0
2010-07-09 12:10:00,34.07,34.08,34.04,34.07,9200.0,34.07,34.08,34.04,34.07,9200.0
2010-07-09 12:20:00,34.08,34.1,34.01,34.02,20200.0,34.08,34.1,34.01,34.02,20200.0
2010-07-09 12:30:00,34.01,34.01,33.95,34.0,7200.0,34.01,34.01,33.95,34.0,7200.0
2010-07-09 12:40:00,34.0,34.01,33.96,33.98,6500.0,34.0,34.01,33.96,33.98,6500.0
2010-07-09 12:50:00,33.99,34.02,33.95,33.95,6400.0,33.99,34.02,33.95,33.95,6400.0
2010-07-09 13:00:00,33.94,33.97,33.91,33.94,11600.0,33.94,33.97,33.91,33.94,11600.0
2010-07-09 13:10:00,33.94,33.96,33.9,33.9,8200.0,33.94,33.96,33.9,33.9,8200.0
2010-07-09 13:20:00,33.92,33.93,33.87,33.93,11700.0,33.92,33.93,33.87,33.93,11700.0
2010-07-09 13:30:00,33.92,33.97,33.91,33.91,10500.0,33.92,33.97,33.91,33.91,10500.0
2010-07-09 13:40:00,33.91,33.91,33.84,33.88,9100.0,33.91,33.91,33.84,33.88,9100.0
2010-07-09 13:50:00,33.88,33.9,33.86,33.86,7700.0,33.88,33.9,33.86,33.86,7700.0
2010-07-09 14:00:00,33.86,33.87,33.76,33.77,22500.0,33.86,33.87,33.76,33.77,22500.0
2010-07-09 14:10:00,33.77,33.82,33.74,33.82,13000.0,33.77,33.82,33.74,33.82,13000.0
2010-07-09 14:20:00,33.81,33.83,33.79,33.82,15100.0,33.81,33.83,33.79,33.82,15100.0
2010-07-09 14:30:00,33.82,33.87,33.81,33.82,9700.0,33.82,33.87,33.81,33.82,9700.0
2010-07-09 14:40:00,33.82,33.89,33.81,33.88,13000.0,33.82,33.89,33.81,33.88,13000.0
2010-07-09 14:50:00,33.88,34.03,33.86,34.0,21500.0,33.88,34.03,33.86,34.0,21500.0
2010-07-09 15:00:00,33.99,34.11,33.99,34.03,73700.0,33.99,34.11,33.99,34.03,73700.0
2010-07-09 15:10:00,34.02,34.04,34.0,34.01,8500.0,34.02,34.04,34.0,34.01,8500.0
2010-07-09 15:20:00,34.01,34.02,33.96,33.96,13900.0,34.01,34.02,33.96,33.96,13900.0
2010-07-09 15:30:00,33.98,34.05,33.95,34.05,13300.0,33.98,34.05,33.95,34.05,13300.0
2010-07-09 15:40:00,34.05,34.12,34.04,34.09,20800.0,34.05,34.12,34.04,34.09,20800.0
2010-07-09 15:50:00,34.09,34.18,34.08,34.13,69400.0,34.09,34.18,34.08,34.13,69400.0
2010-07-12 09:30:00,33.9,34.0,33.27,33.9,125400.0,33.9,34.0,33.27,33.9,125400.0
2010-07-12 09:40:00,33.93,34.51,33.9,34.47,112400.0,33.93,34.51,33.9,34.47,112400.0
2010-07-12 09:50:00,34.44,34.46,34.06,34.24,82100.0,34.44,34.46,34.06,34.24,82100.0
2010-07-12 10:00:00,34.23,34.23,33.96,33.98,53800.0,34.23,34.23,33.96,33.98,53800.0
2010-07-12 10:10:00,34.01,34.08,33.96,34.01,30100.0,34.01,34.08,33.96,34.01,30100.0
2010-07-12 10:20:00,34.01,34.02,33.9,33.9,58700.0,34.01,34.02,33.9,33.9,58700.0
2010-07-12 10:30:00,33.91,34.04,33.85,33.91,37300.0,33.91,34.04,33.85,33.91,37300.0
2010-07-12 10:40:00,33.9,33.91,33.8,33.88,31500.0,33.9,33.91,33.8,33.88,31500.0
2010-07-12 10:50:00,33.87,33.9,33.84,33.87,55700.0,33.87,33.9,33.84,33.87,55700.0
2010-07-12 11:00:00,33.87,33.87,33.73,33.75,46600.0,33.87,33.87,33.73,33.75,46600.0
2010-07-12 11:10:00,33.76,33.9,33.74,33.85,11600.0,33.76,33.9,33.74,33.85,11600.0
2010-07-12 11:20:00,33.85,33.88,33.77,33.8,23800.0,33.85,33.88,33.77,33.8,23800.0
2010-07-12 11:30:00,33.78,33.86,33.71,33.85,34300.0,33.78,33.86,33.71,33.85,34300.0
2010-07-12 11:40:00,33.85,33.88,33.85,33.85,28000.0,33.85,33.88,33.85,33.85,28000.0
2010-07-12 11:50:00,33.85,33.89,33.81,33.85,51800.0,33.85,33.89,33.81,33.85,51800.0
2010-07-12 12:00:00,33.84,33.96,33.83,33.94,12000.0,33.84,33.96,33.83,33.94,12000.0
2010-07-12 12:10:00,33.94,33.94,33.87,33.9,19300.0,33.94,33.94,33.87,33.9,19300.0
2010-07-12 12:20:00,33.9,33.9,33.79,33.82,41000.0,33.9,33.9,33.79,33.82,41000.0
2010-07-12 12:30:00,33.79,33.85,33.75,33.83,8400.0,33.79,33.85,33.75,33.83,8400.0
2010-07-12 12:40:00,33.82,33.83,33.75,33.78,7900.0,33.82,33.83,33.75,33.78,7900.0
2010-07-12 12:50:00,33.79,33.8,33.7,33.7,9100.0,33.79,33.8,33.7,33.7,9100.0
2010-07-12 13:00:00,33.69,33.77,33.64,33.73,16400.0,33.69,33.77,33.64,33.73,16400.0
2010-07-12 13:10:00,33.72,33.72,33.63,33.65,40400.0,33.72,33.72,33.63,33.65,40400.0
2010-07-12 13:20:00,33.65,33.65,33.57,33.58,22200.0,33.65,33.65,33.57,33.58,22200.0
2010-07-12 13:30:00,33.58,33.6,33.55,33.57,21900.0,33.58,33.6,33.55,33.57,21900.0
2010-07-12 13:40:00,33.58,33.59,33.48,33.5,28700.0,33.58,33.59,33.48,33.5,28700.0
2010-07-12 13:50:00,33.5,33.52,33.5,33.5,21700.0,33.5,33.52,33.5,33.5,21700.0
2010-07-12 14:00:00,33.51,33.51,33.45,33.49,23700.0,33.51,33.51,33.45,33.49,23700.0
2010-07-12 14:10:00,33.48,33.56,33.45,33.45,10800.0,33.48,33.56,33.45,33.45,10800.0
2010-07-12 14:20:00,33.47,33.54,33.45,33.47,11200.0,33.47,33.54,33.45,33.47,11200.0
2010-07-12 14:30:00,33.46,33.49,33.4,33.41,26100.0,33.46,33.49,33.4,33.41,26100.0
2010-07-12 14:40:00,33.4,33.41,33.33,33.36,62000.0,33.4,33.41,33.33,33.36,62000.0
2010-07-12 14:50:00,33.36,33.37,33.28,33.33,43400.0,33.36,33.37,33.28,33.33,43400.0
2010-07-12 15:00:00,33.34,33.37,33.29,33.33,28900.0,33.34,33.37,33.29,33.33,28900.0
2010-07-12 15:10:00,33.35,33.37,33.27,33.32,32500.0,33.35,33.37,33.27,33.32,32500.0
2010-07-12 15:20:00,33.32,33.38,33.29,33.37,29800.0,33.32,33.38,33.29,33.37,29800.0
2010-07-12 15:30:00,33.36,33.43,33.33,33.41,56100.0,33.36,33.43,33.33,33.41,56100.0
2010-07-12 15:40:00,33.41,33.52,33.38,33.48,64800.0,33.41,33.52,33.38,33.48,64800.0
2010-07-12 15:50:00,33.48,33.51,33.41,33.45,188400.0,33.48,33.51,33.41,33.45,188400.0
2010-07-13 09:30:00,33.71,34.12,33.69,33.83,48800.0,33.71,34.12,33.69,33.83,48800.0
2010-07-13 09:40:00,33.83,33.9,33.67,33.78,18700.0,33.83,33.9,33.67,33.78,18700.0
2010-07-13 09:50:00,33.76,33.92,33.54,33.54,73400.0,33.76,33.92,33.54,33.54,73400.0
2010-07-13 10:00:00,33.54,33.81,33.54,33.75,34600.0,33.54,33.81,33.54,33.75,34600.0
2010-07-13 10:10:00,33.77,33.82,33.66,33.67,21600.0,33.77,33.82,33.66,33.67,21600.0
2010-07-13 10:20:00,33.67,33.75,33.66,33.73,40500.0,33.67,33.75,33.66,33.73,40500.0
2010-07-13 10:30:00,33.75,33.75,33.56,33.59,31200.0,33.75,33.75,33.56,33.59,31200.0
2010-07-13 10:40:00,33.58,33.63,33.53,33.6,26000.0,33.58,33.63,33.53,33.6,26000.0
2010-07-13 10:50:00,33.6,33.61,33.51,33.53,21600.0,33.6,33.61,33.51,33.53,21600.0
2010-07-13 11:00:00,33.55,33.61,33.54,33.6,23900.0,33.55,33.61,33.54,33.6,23900.0
2010-07-13 11:10:00,33.6,33.62,33.5,33.5,21700.0,33.6,33.62,33.5,33.5,21700.0
2010-07-13 11:20:00,33.51,33.53,33.47,33.49,24800.0,33.51,33.53,33.47,33.49,24800.0
2010-07-13 11:30:00,33.49,33.71,33.49,33.64,35400.0,33.49,33.71,33.49,33.64,35400.0
2010-07-13 11:40:00,33.64,33.73,33.59,33.59,28300.0,33.64,33.73,33.59,33.59,28300.0
2010-07-13 11:50:00,33.57,33.68,33.55,33.57,14300.0,33.57,33.68,33.55,33.57,14300.0
2010-07-13 12:00:00,33.56,33.69,33.54,33.68,14000.0,33.56,33.69,33.54,33.68,14000.0
2010-07-13 12:10:00,33.68,33.69,33.55,33.58,19700.0,33.68,33.69,33.55,33.58,19700.0
2010-07-13 12:20:00,33.56,33.58,33.49,33.49,20700.0,33.56,33.58,33.49,33.49,20700.0
2010-07-13 12:30:00,33.5,33.53,33.44,33.52,14200.0,33.5,33.53,33.44,33.52,14200.0
2010-07-13 12:40:00,33.52,33.52,33.46,33.51,7200.0,33.52,33.52,33.46,33.51,7200.0
2010-07-13 12:50:00,33.5,33.53,33.49,33.5,66100.0,33.5,33.53,33.49,33.5,66100.0
2010-07-13 13:00:00,33.5,33.52,33.45,33.46,34800.0,33.5,33.52,33.45,33.46,34800.0
2010-07-13 13:10:00,33.47,33.5,33.43,33.49,35100.0,33.47,33.5,33.43,33.49,35100.0
2010-07-13 13:20:00,33.48,33.51,33.43,33.48,25000.0,33.48,33.51,33.43,33.48,25000.0
2010-07-13 13:30:00,33.49,33.53,33.48,33.52,18600.0,33.49,33.53,33.48,33.52,18600.0
2010-07-13 13:40:00,33.52,33.55,33.49,33.49,38700.0,33.52,33.55,33.49,33.49,38700.0
2010-07-13 13:50:00,33.49,33.52,33.47,33.51,16700.0,33.49,33.52,33.47,33.51,16700.0
2010-07-13 14:00:00,33.5,33.53,33.48,33.49,27900.0,33.5,33.53,33.48,33.49,27900.0
2010-07-13 14:10:00,33.49,33.61,33.46,33.57,21400.0,33.49,33.61,33.46,33.57,21400.0
2010-07-13 14:20:00,33.58,33.59,33.53,33.56,17100.0,33.58,33.59,33.53,33.56,17100.0
2010-07-13 14:30:00,33.56,33.64,33.56,33.64,26600.0,33.56,33.64,33.56,33.64,26600.0
2010-07-13 14:40:00,33.63,33.65,33.6,33.63,10100.0,33.63,33.65,33.6,33.63,10100.0
2010-07-13 14:50:00,33.62,33.65,33.6,33.64,12400.0,33.62,33.65,33.6,33.64,12400.0
2010-07-13 15:00:00,33.65,33.72,33.65,33.67,24000.0,33.65,33.72,33.65,33.67,24000.0
2010-07-13 15:10:00,33.67,33.75,33.66,33.75,39400.0,33.67,33.75,33.66,33.75,39400.0
2010-07-13 15:20:00,33.75,33.76,33.71,33.73,29500.0,33.75,33.76,33.71,33.73,29500.0
2010-07-13 15:30:00,33.74,33.8,33.72,33.79,25800.0,33.74,33.8,33.72,33.79,25800.0
2010-07-13 15:40:00,33.8,33.82,33.75,33.79,64800.0,33.8,33.82,33.75,33.79,64800.0
2010-07-13 15:50:00,33.8,33.84,33.74,33.8,130300.0,33.8,33.84,33.74,33.8,130300.0
2010-07-14 09:30:00,33.75,33.84,33.51,33.58,30800.0,33.75,33.84,33.51,33.58,30800.0
2010-07-14 09:40:00,33.6,33.62,33.48,33.57,31700.0,33.6,33.62,33.48,33.57,31700.0
2010-07-14 09:50:00,33.58,33.68,33.55,33.68,21000.0,33.58,33.68,33.55,33.68,21000.0
2010-07-14 10:00:00,33.69,33.7,33.6,33.67,9700.0,33.69,33.7,33.6,33.67,9700.0
2010-07-14 10:10:00,33.66,33.68,33.63,33.65,6800.0,33.66,33.68,33.63,33.65,6800.0
2010-07-14 10:20:00,33.65,33.71,33.65,33.71,9700.0,33.65,33.71,33.65,33.71,9700.0
2010-07-14 10:30:00,33.72,33.75,33.66,33.67,13400.0,33.72,33.75,33.66,33.67,13400.0
2010-07-14 10:40:00,33.66,33.73,33.66,33.7,9700.0,33.66,33.73,33.66,33.7,9700.0
2010-07-14 10:50:00,33.7,33.75,33.65,33.7,14100.0,33.7,33.75,33.65,33.7,14100.0
2010-07-14 11:00:00,33.7,33.77,33.67,33.7,10200.0,33.7,33.77,33.67,33.7,10200.0
2010-07-14 11:10:00,33.69,33.84,33.69,33.83,12700.0,33.69,33.84,33.69,33.83,12700.0
2010-07-14 11:20:00,33.83,33.91,33.82,33.89,25100.0,33.83,33.91,33.82,33.89,25100.0
2010-07-14 11:30:00,33.9,33.93,33.88,33.89,33300.0,33.9,33.93,33.88,33.89,33300.0
2010-07-14 11:40:00,33.9,33.91,33.83,33.83,22600.0,33.9,33.91,33.83,33.83,22600.0
2010-07-14 11:50:00,33.83,33.93,33.78,33.92,19700.0,33.83,33.93,33.78,33.92,19700.0
2010-07-14 12:00:00,33.91,33.91,33.79,33.82,11600.0,33.91,33.91,33.79,33.82,11600.0
2010-07-14 12:10:00,33.81,33.9,33.81,33.89,11700.0,33.81,33.9,33.81,33.89,11700.0
2010-07-14 12:20:00,33.89,33.9,33.79,33.79,5900.0,33.89,33.9,33.79,33.79,5900.0
2010-07-14 12:30:00,33.79,33.86,33.78,33.85,7200.0,33.79,33.86,33.78,33.85,7200.0
2010-07-14 12:40:00,33.85,33.87,33.83,33.84,10600.0,33.85,33.87,33.83,33.84,10600.0
2010-07-14 12:50:00,33.84,33.87,33.84,33.86,5200.0,33.84,33.87,33.84,33.86,5200.0
2010-07-14 13:00:00,33.86,33.87,33.84,33.87,5600.0,33.86,33.87,33.84,33.87,5600.0
2010-07-14 13:10:00,33.85,33.87,33.83,33.86,8600.0,33.85,33.87,33.83,33.86,8600.0
2010-07-14 13:20:00,33.87,33.87,33.82,33.85,3100.0,33.87,33.87,33.82,33.85,3100.0
2010-07-14 13:30:00,33.88,33.89,33.85,33.88,4300.0,33.88,33.89,33.85,33.88,4300.0
2010-07-14 13:40:00,33.87,33.89,33.8,33.8,9200.0,33.87,33.89,33.8,33.8,9200.0
2010-07-14 13:50:00,33.8,33.86,33.76,33.84,15100.0,33.8,33.86,33.76,33.84,15100.0
2010-07-14 14:00:00,33.84,33.85,33.75,33.77,30400.0,33.84,33.85,33.75,33.77,30400.0
2010-07-14 14:10:00,33.78,33.81,33.72,33.76,7600.0,33.78,33.81,33.72,33.76,7600.0
2010-07-14 14:20:00,33.73,33.77,33.68,33.75,75900.0,33.73,33.77,33.68,33.75,75900.0
2010-07-14 14:30:00,33.75,33.88,33.74,33.85,46300.0,33.75,33.88,33.74,33.85,46300.0
2010-07-14 14:40:00,33.84,33.91,33.82,33.84,17900.0,33.84,33.91,33.82,33.84,17900.0
2010-07-14 14:50:00,33.86,33.89,33.82,33.83,21800.0,33.86,33.89,33.82,33.83,21800.0
2010-07-14 15:00:00,33.84,33.94,33.82,33.83,33200.0,33.84,33.94,33.82,33.83,33200.0
2010-07-14 15:10:00,33.83,33.97,33.8,33.94,35300.0,33.83,33.97,33.8,33.94,35300.0
2010-07-14 15:20:00,33.94,34.03,33.93,33.98,37000.0,33.94,34.03,33.93,33.98,37000.0
2010-07-14 15:30:00,33.98,34.03,33.95,33.96,54100.0,33.98,34.03,33.95,33.96,54100.0
2010-07-14 15:40:00,33.96,34.01,33.91,34.0,46600.0,33.96,34.01,33.91,34.0,46600.0
2010-07-14 15:50:00,34.01,34.16,34.01,34.1,142800.0,34.01,34.16,34.01,34.1,142800.0
2010-07-15 09:30:00,34.17,34.45,34.14,34.37,20600.0,34.17,34.45,34.14,34.37,20600.0
2010-07-15 09:40:00,34.35,34.59,34.34,34.49,53600.0,34.35,34.59,34.34,34.49,53600.0
2010-07-15 09:50:00,34.46,34.67,34.44,34.48,38800.0,34.46,34.67,34.44,34.48,38800.0
2010-07-15 10:00:00,34.5,34.53,34.31,34.32,16500.0,34.5,34.53,34.31,34.32,16500.0
2010-07-15 10:10:00,34.33,34.35,34.21,34.27,18800.0,34.33,34.35,34.21,34.27,18800.0
2010-07-15 10:20:00,34.27,34.35,34.22,34.34,21100.0,34.27,34.35,34.22,34.34,21100.0
2010-07-15 10:30:00,34.33,34.33,34.25,34.31,11700.0,34.33,34.33,34.25,34.31,11700.0
2010-07-15 10:40:00,34.31,34.31,34.17,34.28,13500.0,34.31,34.31,34.17,34.28,13500.0
2010-07-15 10:50:00,34.28,34.29,34.21,34.21,8200.0,34.28,34.29,34.21,34.21,8200.0
2010-07-15 11:00:00,34.23,34.35,34.22,34.3,18000.0,34.23,34.35,34.22,34.3,18000.0
2010-07-15 11:10:00,34.3,34.32,34.26,34.31,12000.0,34.3,34.32,34.26,34.31,12000.0
2010-07-15 11:20:00,34.3,34.38,34.3,34.38,4500.0,34.3,34.38,34.3,34.38,4500.0
2010-07-15 11:30:00,34.38,34.39,34.33,34.36,11000.0,34.38,34.39,34.33,34.36,11000.0
2010-07-15 11:40:00,34.36,34.41,34.3,34.31,16800.0,34.36,34.41,34.3,34.31,16800.0
2010-07-15 11:50:00,34.3,34.37,34.3,34.33,13600.0,34.3,34.37,34.3,34.33,13600.0
2010-07-15 12:00:00,34.34,34.37,34.32,34.34,14300.0,34.34,34.37,34.32,34.34,14300.0
2010-07-15 12:10:00,34.34,34.39,34.34,34.36,5400.0,34.34,34.39,34.34,34.36,5400.0
2010-07-15 12:20:00,34.36,34.36,34.31,34.33,66700.0,34.36,34.36,34.31,34.33,66700.0
2010-07-15 12:30:00,34.33,34.33,34.25,34.25,11200.0,34.33,34.33,34.25,34.25,11200.0
2010-07-15 12:40:00,34.24,34.27,34.21,34.27,7900.0,34.24,34.27,34.21,34.27,7900.0
2010-07-15 12:50:00,34.27,34.27,34.22,34.22,8600.0,34.27,34.27,34.22,34.22,8600.0
2010-07-15 13:00:00,34.22,34.24,34.13,34.23,24000.0,34.22,34.24,34.13,34.23,24000.0
2010-07-15 13:10:00,34.19,34.2,34.15,34.19,18600.0,34.19,34.2,34.15,34.19,18600.0
2010-07-15 13:20:00,34.19,34.33,34.19,34.25,12400.0,34.19,34.33,34.19,34.25,12400.0
2010-07-15 13:30:00,34.27,34.27,34.19,34.23,11900.0,34.27,34.27,34.19,34.23,11900.0
2010-07-15 13:40:00,34.22,34.22,34.16,34.18,9000.0,34.22,34.22,34.16,34.18,9000.0
2010-07-15 13:50:00,34.17,34.17,34.14,34.14,8700.0,34.17,34.17,34.14,34.14,8700.0
2010-07-15 14:00:00,34.13,34.2,34.07,34.08,9800.0,34.13,34.2,34.07,34.08,9800.0
2010-07-15 14:10:00,34.08,34.08,33.98,34.05,32200.0,34.08,34.08,33.98,34.05,32200.0
2010-07-15 14:20:00,34.05,34.08,33.99,34.08,10000.0,34.05,34.08,33.99,34.08,10000.0
2010-07-15 14:30:00,34.08,34.12,34.0,34.03,26500.0,34.08,34.12,34.0,34.03,26500.0
2010-07-15 14:40:00,34.02,34.06,33.96,34.04,21000.0,34.02,34.06,33.96,34.04,21000.0
2010-07-15 14:50:00,34.04,34.04,33.94,33.96,21400.0,34.04,34.04,33.94,33.96,21400.0
2010-07-15 15:00:00,33.96,33.99,33.78,33.81,39300.0,33.96,33.99,33.78,33.81,39300.0
2010-07-15 15:10:00,33.81,33.86,33.74,33.79,27500.0,33.81,33.86,33.74,33.79,27500.0
2010-07-15 15:20:00,33.79,33.85,33.67,33.77,63600.0,33.79,33.85,33.67,33.77,63600.0
2010-07-15 15:30:00,33.77,33.85,33.76,33.76,54000.0,33.77,33.85,33.76,33.76,54000.0
2010-07-15 15:40:00,33.77,33.88,33.75,33.87,69000.0,33.77,33.88,33.75,33.87,69000.0
2010-07-15 15:50:00,33.88,33.92,33.71,33.79,179200.0,33.88,33.92,33.71,33.79,179200.0
2010-07-16 09:30:00,33.56,33.8,33.47,33.55,121200.0,33.56,33.8,33.47,33.55,121200.0
2010-07-16 09:40:00,33.53,33.58,33.29,33.3,30200.0,33.53,33.58,33.29,33.3,30200.0
2010-07-16 09:50:00,33.3,33.3,33.11,33.14,62600.0,33.3,33.3,33.11,33.14,62600.0
2010-07-16 10:00:00,33.14,33.14,32.76,32.82,62000.0,33.14,33.14,32.76,32.82,62000.0
2010-07-16 10:10:00,32.79,32.91,32.76,32.9,52800.0,32.79,32.91,32.76,32.9,52800.0
2010-07-16 10:20:00,32.92,33.06,32.85,33.06,38200.0,32.92,33.06,32.85,33.06,38200.0
2010-07-16 10:30:00,33.06,33.07,32.93,32.98,23400.0,33.06,33.07,32.93,32.98,23400.0
2010-07-16 10:40:00,32.99,33.02,32.97,32.98,25800.0,32.99,33.02,32.97,32.98,25800.0
2010-07-16 10:50:00,32.99,32.99,32.9,32.9,30300.0,32.99,32.99,32.9,32.9,30300.0
2010-07-16 11:00:00,32.9,32.91,32.73,32.74,53300.0,32.9,32.91,32.73,32.74,53300.0
2010-07-16 11:10:00,32.73,32.76,32.7,32.73,60600.0,32.73,32.76,32.7,32.73,60600.0
2010-07-16 11:20:00,32.73,32.76,32.68,32.74,41000.0,32.73,32.76,32.68,32.74,41000.0
2010-07-16 11:30:00,32.74,32.8,32.71,32.79,46800.0,32.74,32.8,32.71,32.79,46800.0
2010-07-16 11:40:00,32.79,32.79,32.7,32.71,26900.0,32.79,32.79,32.7,32.71,26900.0
2010-07-16 11:50:00,32.71,32.73,32.6,32.61,25800.0,32.71,32.73,32.6,32.61,25800.0
2010-07-16 12:00:00,32.6,32.61,32.56,32.6,23400.0,32.6,32.61,32.56,32.6,23400.0
2010-07-16 12:10:00,32.59,32.64,32.39,32.44,49700.0,32.59,32.64,32.39,32.44,49700.0
2010-07-16 12:20:00,32.41,32.48,32.41,32.47,20100.0,32.41,32.48,32.41,32.47,20100.0
2010-07-16 12:30:00,32.47,32.5,32.45,32.48,11800.0,32.47,32.5,32.45,32.48,11800.0
2010-07-16 12:40:00,32.51,32.53,32.41,32.41,13200.0,32.51,32.53,32.41,32.41,13200.0
2010-07-16 12:50:00,32.41,32.41,32.27,32.27,22800.0,32.41,32.41,32.27,32.27,22800.0
2010-07-16 13:00:00,32.29,32.38,32.28,32.38,11100.0,32.29,32.38,32.28,32.38,11100.0
2010-07-16 13:10:00,32.37,32.41,32.33,32.39,9300.0,32.37,32.41,32.33,32.39,9300.0
2010-07-16 13:20:00,32.39,32.42,32.31,32.31,16900.0,32.39,32.42,32.31,32.31,16900.0
2010-07-16 13:30:00,32.3,32.4,32.29,32.34,17400.0,32.3,32.4,32.29,32.34,17400.0
2010-07-16 13:40:00,32.35,32.38,32.29,32.37,30300.0,32.35,32.38,32.29,32.37,30300.0
2010-07-16 13:50:00,32.38,32.4,32.34,32.4,24100.0,32.38,32.4,32.34,32.4,24100.0
2010-07-16 14:00:00,32.4,32.41,32.35,32.41,17000.0,32.4,32.41,32.35,32.41,17000.0
2010-07-16 14:10:00,32.4,32.42,32.31,32.33,12200.0,32.4,32.42,32.31,32.33,12200.0
2010-07-16 14:20:00,32.31,32.33,32.29,32.3,11900.0,32.31,32.33,32.29,32.3,11900.0
2010-07-16 14:30:00,32.29,32.29,32.19,32.19,32800.0,32.29,32.29,32.19,32.19,32800.0
2010-07-16 14:40:00,32.2,32.23,32.17,32.2,73600.0,32.2,32.23,32.17,32.2,73600.0
2010-07-16 14:50:00,32.19,32.26,32.14,32.25,91300.0,32.19,32.26,32.14,32.25,91300.0
2010-07-16 15:00:00,32.25,32.33,32.24,32.31,72100.0,32.25,32.33,32.24,32.31,72100.0
2010-07-16 15:10:00,32.31,32.39,32.3,32.36,55100.0,32.31,32.39,32.3,32.36,55100.0
2010-07-16 15:20:00,32.37,32.38,32.3,32.33,57400.0,32.37,32.38,32.3,32.33,57400.0
2010-07-16 15:30:00,32.32,32.44,32.32,32.39,63000.0,32.32,32.44,32.32,32.39,63000.0
2010-07-16 15:40:00,32.4,32.47,32.39,32.41,82500.0,32.4,32.47,32.39,32.41,82500.0
2010-07-16 15:50:00,32.41,32.53,32.4,32.42,211400.0,32.41,32.53,32.4,32.42,211400.0
2010-07-19 09:30:00,32.43,32.75,32.35,32.63,32900.0,32.43,32.75,32.35,32.63,32900.0
2010-07-19 09:40:00,32.6,32.78,32.56,32.64,49800.0,32.6,32.78,32.56,32.64,49800.0
2010-07-19 09:50:00,32.63,32.69,32.58,32.66,19600.0,32.63,32.69,32.58,32.66,19600.0
2010-07-19 10:00:00,32.65,32.74,32.61,32.69,16700.0,32.65,32.74,32.61,32.69,16700.0
2010-07-19 10:10:00,32.66,32.69,32.49,32.66,15700.0,32.66,32.69,32.49,32.66,15700.0
2010-07-19 10:20:00,32.65,32.7,32.61,32.64,11300.0,32.65,32.7,32.61,32.64,11300.0
2010-07-19 10:30:00,32.64,32.68,32.6,32.6,10000.0,32.64,32.68,32.6,32.6,10000.0
2010-07-19 10:40:00,32.61,32.61,32.53,32.58,15600.0,32.61,32.61,32.53,32.58,15600.0
2010-07-19 10:50:00,32.58,32.67,32.55,32.66,22900.0,32.58,32.67,32.55,32.66,22900.0
2010-07-19 11:00:00,32.67,32.74,32.62,32.72,21800.0,32.67,32.74,32.62,32.72,21800.0
2010-07-19 11:10:00,32.73,32.86,32.73,32.84,22800.0,32.73,32.86,32.73,32.84,22800.0
2010-07-19 11:20:00,32.83,32.96,32.83,32.9,25300.0,32.83,32.96,32.83,32.9,25300.0
2010-07-19 11:30:00,32.9,32.94,32.87,32.87,7300.0,32.9,32.94,32.87,32.87,7300.0
2010-07-19 11:40:00,32.88,32.9,32.82,32.84,15100.0,32.88,32.9,32.82,32.84,15100.0
2010-07-19 11:50:00,32.87,32.89,32.82,32.84,3000.0,32.87,32.89,32.82,32.84,3000.0
2010-07-19 12:00:00,32.86,32.89,32.8,32.87,19200.0,32.86,32.89,32.8,32.87,19200.0
2010-07-19 12:10:00,32.87,32.9,32.84,32.87,25500.0,32.87,32.9,32.84,32.87,25500.0
2010-07-19 12:20:00,32.87,32.88,32.85,32.87,14900.0,32.87,32.88,32.85,32.87,14900.0
2010-07-19 12:30:00,32.87,32.88,32.86,32.87,10100.0,32.87,32.88,32.86,32.87,10100.0
2010-07-19 12:40:00,32.87,32.88,32.84,32.85,13600.0,32.87,32.88,32.84,32.85,13600.0
2010-07-19 12:50:00,32.87,32.87,32.81,32.86,2900.0,32.87,32.87,32.81,32.86,2900.0
2010-07-19 13:00:00,32.83,32.85,32.78,32.83,4200.0,32.83,32.85,32.78,32.83,4200.0
2010-07-19 13:10:00,32.83,32.84,32.78,32.79,6200.0,32.83,32.84,32.78,32.79,6200.0
2010-07-19 13:20:00,32.8,32.85,32.8,32.8,5000.0,32.8,32.85,32.8,32.8,5000.0
2010-07-19 13:30:00,32.79,32.83,32.71,32.72,17600.0,32.79,32.83,32.71,32.72,17600.0
2010-07-19 13:40:00,32.74,32.74,32.64,32.69,7900.0,32.74,32.74,32.64,32.69,7900.0
2010-07-19 13:50:00,32.72,32.75,32.69,32.73,4300.0,32.72,32.75,32.69,32.73,4300.0
2010-07-19 14:00:00,32.74,32.76,32.7,32.74,8400.0,32.74,32.76,32.7,32.74,8400.0
2010-07-19 14:10:00,32.76,32.8,32.75,32.78,6500.0,32.76,32.8,32.75,32.78,6500.0
2010-07-19 14:20:00,32.77,32.8,32.77,32.77,8700.0,32.77,32.8,32.77,32.77,8700.0
2010-07-19 14:30:00,32.77,32.77,32.72,32.75,24900.0,32.77,32.77,32.72,32.75,24900.0
2010-07-19 14:40:00,32.75,32.81,32.74,32.79,24200.0,32.75,32.81,32.74,32.79,24200.0
2010-07-19 14:50:00,32.8,32.82,32.78,32.79,99700.0,32.8,32.82,32.78,32.79,99700.0
2010-07-19 15:00:00,32.79,32.81,32.77,32.78,40300.0,32.79,32.81,32.77,32.78,40300.0
2010-07-19 15:10:00,32.79,32.81,32.75,32.78,53100.0,32.79,32.81,32.75,32.78,53100.0
2010-07-19 15:20:00,32.78,32.78,32.67,32.7,27300.0,32.78,32.78,32.67,32.7,27300.0
2010-07-19 15:30:00,32.7,32.7,32.62,32.64,24400.0,32.7,32.7,32.62,32.64,24400.0
2010-07-19 15:40:00,32.66,32.71,32.65,32.7,29900.0,32.66,32.71,32.65,32.7,29900.0
2010-07-19 15:50:00,32.71,32.76,32.67,32.76,175300.0,32.71,32.76,32.67,32.76,175300.0
2010-07-20 09:30:00,32.35,32.5,32.15,32.24,22800.0,32.35,32.5,32.15,32.24,22800.0
2010-07-20 09:40:00,32.25,32.45,32.21,32.4,34300.0,32.25,32.45,32.21,32.4,34300.0
2010-07-20 09:50:00,32.38,32.45,32.31,32.35,15400.0,32.38,32.45,32.31,32.35,15400.0
2010-07-20 10:00:00,32.33,32.33,32.19,32.22,27000.0,32.33,32.33,32.19,32.22,27000.0
2010-07-20 10:10:00,32.22,32.3,32.18,32.24,15500.0,32.22,32.3,32.18,32.24,15500.0
2010-07-20 10:20:00,32.24,32.41,32.24,32.28,10900.0,32.24,32.41,32.24,32.28,10900.0
2010-07-20 10:30:00,32.28,32.31,32.27,32.29,17000.0,32.28,32.31,32.27,32.29,17000.0
2010-07-20 10:40:00,32.27,32.35,32.27,32.35,12900.0,32.27,32.35,32.27,32.35,12900.0
2010-07-20 10:50:00,32.34,32.38,32.3,32.31,6900.0,32.34,32.38,32.3,32.31,6900.0
2010-07-20 11:00:00,32.31,32.36,32.26,32.28,12900.0,32.31,32.36,32.26,32.28,12900.0
2010-07-20 11:10:00,32.28,32.31,32.23,32.28,19900.0,32.28,32.31,32.23,32.28,19900.0
2010-07-20 11:20:00,32.26,32.27,32.2,32.26,11300.0,32.26,32.27,32.2,32.26,11300.0
2010-07-20 11:30:00,32.26,32.29,32.21,32.21,9000.0,32.26,32.29,32.21,32.21,9000.0
2010-07-20 11:40:00,32.2,32.23,32.15,32.23,13900.0,32.2,32.23,32.15,32.23,13900.0
2010-07-20 11:50:00,32.23,32.24,32.12,32.19,8400.0,32.23,32.24,32.12,32.19,8400.0
2010-07-20 12:00:00,32.17,32.24,32.17,32.23,4900.0,32.17,32.24,32.17,32.23,4900.0
2010-07-20 12:10:00,32.23,32.28,32.21,32.21,4200.0,32.23,32.28,32.21,32.21,4200.0
2010-07-20 12:20:00,32.19,32.24,32.17,32.24,6900.0,32.19,32.24,32.17,32.24,6900.0
2010-07-20 12:30:00,32.24,32.33,32.24,32.3,4000.0,32.24,32.33,32.24,32.3,4000.0
2010-07-20 12:40:00,32.29,32.37,32.29,32.37,3300.0,32.29,32.37,32.29,32.37,3300.0
2010-07-20 12:50:00,32.35,32.37,32.32,32.36,3700.0,32.35,32.37,32.32,32.36,3700.0
2010-07-20 13:00:00,32.38,32.41,32.34,32.36,13500.0,32.38,32.41,32.34,32.36,13500.0
2010-07-20 13:10:00,32.35,32.39,32.33,32.39,3300.0,32.35,32.39,32.33,32.39,3300.0
2010-07-20 13:20:00,32.4,32.4,32.37,32.39,8000.0,32.4,32.4,32.37,32.39,8000.0
2010-07-20 13:30:00,32.37,32.45,32.35,32.42,32900.0,32.37,32.45,32.35,32.42,32900.0
2010-07-20 13:40:00,32.41,32.42,32.37,32.41,9700.0,32.41,32.42,32.37,32.41,9700.0
2010-07-20 13:50:00,32.38,32.42,32.38,32.4,48400.0,32.38,32.42,32.38,32.4,48400.0
2010-07-20 14:00:00,32.4,32.41,32.37,32.38,11400.0,32.4,32.41,32.37,32.38,11400.0
2010-07-20 14:10:00,32.37,32.4,32.37,32.39,11800.0,32.37,32.4,32.37,32.39,11800.0
2010-07-20 14:20:00,32.39,32.4,32.31,32.38,14800.0,32.39,32.4,32.31,32.38,14800.0
2010-07-20 14:30:00,32.38,32.41,32.37,32.38,37300.0,32.38,32.41,32.37,32.38,37300.0
2010-07-20 14:40:00,32.39,32.4,32.31,32.39,22200.0,32.39,32.4,32.31,32.39,22200.0
2010-07-20 14:50:00,32.38,32.44,32.31,32.31,17700.0,32.38,32.44,32.31,32.31,17700.0
2010-07-20 15:00:00,32.32,32.45,32.32,32.44,15700.0,32.32,32.45,32.32,32.44,15700.0
2010-07-20 15:10:00,32.44,32.54,32.41,32.47,19100.0,32.44,32.54,32.41,32.47,19100.0
2010-07-20 15:20:00,32.47,32.53,32.45,32.48,15000.0,32.47,32.53,32.45,32.48,15000.0
2010-07-20 15:30:00,32.51,32.62,32.51,32.52,43400.0,32.51,32.62,32.51,32.52,43400.0
2010-07-20 15:40:00,32.52,32.56,32.47,32.52,111400.0,32.52,32.56,32.47,32.52,111400.0
2010-07-20 15:50:00,32.52,32.63,32.48,32.63,121300.0,32.52,32.63,32.48,32.63,121300.0
2010-07-21 09:30:00,32.7,32.77,32.53,32.58,35300.0,32.7,32.77,32.53,32.58,35300.0
2010-07-21 09:40:00,32.56,32.58,32.24,32.32,22800.0,32.56,32.58,32.24,32.32,22800.0
2010-07-21 09:50:00,32.32,32.34,32.18,32.29,26900.0,32.32,32.34,32.18,32.29,26900.0
2010-07-21 10:00:00,32.28,32.3,32.13,32.24,29200.0,32.28,32.3,32.13,32.24,29200.0
2010-07-21 10:10:00,32.26,32.62,32.26,32.61,31100.0,32.26,32.62,32.26,32.61,31100.0
2010-07-21 10:20:00,32.61,32.74,32.59,32.74,26500.0,32.61,32.74,32.59,32.74,26500.0
2010-07-21 10:30:00,32.73,32.78,32.68,32.75,34400.0,32.73,32.78,32.68,32.75,34400.0
2010-07-21 10:40:00,32.73,32.77,32.69,32.77,18900.0,32.73,32.77,32.69,32.77,18900.0
2010-07-21 10:50:00,32.78,32.79,32.75,32.79,14600.0,32.78,32.79,32.75,32.79,14600.0
2010-07-21 11:00:00,32.8,32.81,32.72,32.75,17800.0,32.8,32.81,32.72,32.75,17800.0
2010-07-21 11:10:00,32.72,32.76,32.67,32.73,26900.0,32.72,32.76,32.67,32.73,26900.0
2010-07-21 11:20:00,32.72,32.85,32.71,32.83,15900.0,32.72,32.85,32.71,32.83,15900.0
2010-07-21 11:30:00,32.82,32.83,32.72,32.76,19200.0,32.82,32.83,32.72,32.76,19200.0
2010-07-21 11:40:00,32.77,32.83,32.77,32.82,7300.0,32.77,32.83,32.77,32.82,7300.0
2010-07-21 11:50:00,32.81,32.91,32.8,32.91,5000.0,32.81,32.91,32.8,32.91,5000.0
2010-07-21 12:00:00,32.91,32.95,32.89,32.89,7500.0,32.91,32.95,32.89,32.89,7500.0
2010-07-21 12:10:00,32.89,32.98,32.88,32.88,6100.0,32.89,32.98,32.88,32.88,6100.0
2010-07-21 12:20:00,32.89,32.89,32.79,32.8,12800.0,32.89,32.89,32.79,32.8,12800.0
2010-07-21 12:30:00,32.8,32.93,32.8,32.91,13500.0,32.8,32.93,32.8,32.91,13500.0
2010-07-21 12:40:00,32.94,33.06,32.94,33.04,11700.0,32.94,33.06,32.94,33.04,11700.0
2010-07-21 12:50:00,33.03,33.04,32.92,32.94,7200.0,33.03,33.04,32.92,32.94,7200.0
2010-07-21 13:00:00,32.94,33.09,32.92,33.07,8100.0,32.94,33.09,32.92,33.07,8100.0
2010-07-21 13:10:00,33.06,33.08,32.96,33.03,44100.0,33.06,33.08,32.96,33.03,44100.0
2010-07-21 13:20:00,33.02,33.07,33.02,33.04,6000.0,33.02,33.07,33.02,33.04,6000.0
2010-07-21 13:30:00,33.05,33.09,33.04,33.08,7800.0,33.05,33.09,33.04,33.08,7800.0
2010-07-21 13:40:00,33.09,33.09,33.04,33.06,5300.0,33.09,33.09,33.04,33.06,5300.0
2010-07-21 13:50:00,33.06,33.13,33.06,33.07,10800.0,33.06,33.13,33.06,33.07,10800.0
2010-07-21 14:00:00,33.07,33.07,32.78,32.78,19800.0,33.07,33.07,32.78,32.78,19800.0
2010-07-21 14:10:00,32.77,32.77,32.55,32.66,19500.0,32.77,32.77,32.55,32.66,19500.0
2010-07-21 14:20:00,32.66,32.74,32.62,32.67,12900.0,32.66,32.74,32.62,32.67,12900.0
2010-07-21 14:30:00,32.64,32.64,32.49,32.52,11500.0,32.64,32.64,32.49,32.52,11500.0
2010-07-21 14:40:00,32.49,32.6,32.49,32.55,17500.0,32.49,32.6,32.49,32.55,17500.0
2010-07-21 14:50:00,32.55,32.58,32.36,32.37,24800.0,32.55,32.58,32.36,32.37,24800.0
2010-07-21 15:00:00,32.39,32.42,32.31,32.42,11300.0,32.39,32.42,32.31,32.42,11300.0
2010-07-21 15:10:00,32.41,32.46,32.28,32.31,31200.0,32.41,32.46,32.28,32.31,31200.0
2010-07-21 15:20:00,32.31,32.38,32.27,32.3,42600.0,32.31,32.38,32.27,32.3,42600.0
2010-07-21 15:30:00,32.27,32.33,32.22,32.24,30700.0,32.27,32.33,32.22,32.24,30700.0
2010-07-21 15:40:00,32.24,32.26,32.14,32.21,57100.0,32.24,32.26,32.14,32.21,57100.0
2010-07-21 15:50:00,32.2,32.28,32.15,32.15,100100.0,32.2,32.28,32.15,32.15,100100.0
2010-07-22 09:30:00,32.48,32.83,32.38,32.74,15100.0,32.48,32.83,32.38,32.74,15100.0
2010-07-22 09:40:00,32.74,32.93,32.74,32.93,18100.0,32.74,32.93,32.74,32.93,18100.0
2010-07-22 09:50:00,32.93,33.03,32.84,32.93,14900.0,32.93,33.03,32.84,32.93,14900.0
2010-07-22 10:00:00,32.95,33.22,32.95,33.17,33700.0,32.95,33.22,32.95,33.17,33700.0
2010-07-22 10:10:00,33.18,33.22,33.07,33.15,40400.0,33.18,33.22,33.07,33.15,40400.0
2010-07-22 10:20:00,33.15,33.2,32.94,33.19,32100.0,33.15,33.2,32.94,33.19,32100.0
2010-07-22 10:30:00,33.17,33.18,33.08,33.15,11600.0,33.17,33.18,33.08,33.15,11600.0
2010-07-22 10:40:00,33.14,33.31,33.14,33.29,15000.0,33.14,33.31,33.14,33.29,15000.0
2010-07-22 10:50:00,33.29,33.39,33.28,33.31,25600.0,33.29,33.39,33.28,33.31,25600.0
2010-07-22 11:00:00,33.32,33.36,33.25,33.26,11400.0,33.32,33.36,33.25,33.26,11400.0
2010-07-22 11:10:00,33.24,33.28,33.2,33.25,8300.0,33.24,33.28,33.2,33.25,8300.0
2010-07-22 11:20:00,33.26,33.27,33.2,33.27,9000.0,33.26,33.27,33.2,33.27,9000.0
2010-07-22 11:30:00,33.26,33.31,33.18,33.18,20400.0,33.26,33.31,33.18,33.18,20400.0
2010-07-22 11:40:00,33.16,33.17,33.04,33.06,15800.0,33.16,33.17,33.04,33.06,15800.0
2010-07-22 11:50:00,33.06,33.07,33.0,33.02,15300.0,33.06,33.07,33.0,33.02,15300.0
2010-07-22 12:00:00,33.02,33.02,32.9,32.94,13300.0,33.02,33.02,32.9,32.94,13300.0
2010-07-22 12:10:00,32.93,33.0,32.91,33.0,6100.0,32.93,33.0,32.91,33.0,6100.0
2010-07-22 12:20:00,33.0,33.02,32.91,32.94,11300.0,33.0,33.02,32.91,32.94,11300.0
2010-07-22 12:30:00,32.94,32.95,32.89,32.89,7600.0,32.94,32.95,32.89,32.89,7600.0
2010-07-22 12:40:00,32.9,32.93,32.89,32.9,14400.0,32.9,32.93,32.89,32.9,14400.0
2010-07-22 12:50:00,32.9,32.94,32.9,32.92,17200.0,32.9,32.94,32.9,32.92,17200.0
2010-07-22 13:00:00,32.93,32.95,32.93,32.95,5600.0,32.93,32.95,32.93,32.95,5600.0
2010-07-22 13:10:00,32.95,33.02,32.95,33.01,9500.0,32.95,33.02,32.95,33.01,9500.0
2010-07-22 13:20:00,33.01,33.03,32.97,32.97,4900.0,33.01,33.03,32.97,32.97,4900.0
2010-07-22 13:30:00,32.97,33.02,32.92,32.94,17700.0,32.97,33.02,32.92,32.94,17700.0
2010-07-22 13:40:00,32.94,32.97,32.9,32.97,10700.0,32.94,32.97,32.9,32.97,10700.0
2010-07-22 13:50:00,32.95,32.98,32.93,32.96,9600.0,32.95,32.98,32.93,32.96,9600.0
2010-07-22 14:00:00,32.96,33.08,32.96,33.05,9400.0,32.96,33.08,32.96,33.05,9400.0
2010-07-22 14:10:00,33.05,33.1,33.02,33.03,9600.0,33.05,33.1,33.02,33.03,9600.0
2010-07-22 14:20:00,33.05,33.14,33.04,33.13,9000.0,33.05,33.14,33.04,33.13,9000.0
2010-07-22 14:30:00,33.14,33.16,33.09,33.09,14100.0,33.14,33.16,33.09,33.09,14100.0
2010-07-22 14:40:00,33.09,33.13,33.05,33.11,9500.0,33.09,33.13,33.05,33.11,9500.0
2010-07-22 14:50:00,33.1,33.15,33.09,33.14,16100.0,33.1,33.15,33.09,33.14,16100.0
2010-07-22 15:00:00,33.14,33.17,33.05,33.13,58400.0,33.14,33.17,33.05,33.13,58400.0
2010-07-22 15:10:00,33.12,33.19,33.1,33.17,34800.0,33.12,33.19,33.1,33.17,34800.0
2010-07-22 15:20:00,33.17,33.18,33.11,33.13,25000.0,33.17,33.18,33.11,33.13,25000.0
2010-07-22 15:30:00,33.14,33.15,32.99,33.05,32500.0,33.14,33.15,32.99,33.05,32500.0
2010-07-22 15:40:00,33.05,33.13,33.01,33.07,42900.0,33.05,33.13,33.01,33.07,42900.0
2010-07-22 15:50:00,33.09,33.13,33.02,33.05,108400.0,33.09,33.13,33.02,33.05,108400.0
2010-07-23 09:30:00,32.88,32.88,32.43,32.45,20000.0,32.88,32.88,32.43,32.45,20000.0
2010-07-23 09:40:00,32.47,32.59,32.45,32.56,11100.0,32.47,32.59,32.45,32.56,11100.0
2010-07-23 09:50:00,32.55,32.57,32.34,32.43,38900.0,32.55,32.57,32.34,32.43,38900.0
2010-07-23 10:00:00,32.43,32.43,32.35,32.41,22500.0,32.43,32.43,32.35,32.41,22500.0
2010-07-23 10:10:00,32.4,32.47,32.39,32.44,23000.0,32.4,32.47,32.39,32.44,23000.0
2010-07-23 10:20:00,32.45,32.53,32.45,32.51,9500.0,32.45,32.53,32.45,32.51,9500.0
2010-07-23 10:30:00,32.53,32.57,32.51,32.56,11800.0,32.53,32.57,32.51,32.56,11800.0
2010-07-23 10:40:00,32.56,32.59,32.51,32.54,10200.0,32.56,32.59,32.51,32.54,10200.0
2010-07-23 10:50:00,32.54,32.54,32.36,32.37,62400.0,32.54,32.54,32.36,32.37,62400.0
2010-07-23 11:00:00,32.38,32.39,32.32,32.32,14300.0,32.38,32.39,32.32,32.32,14300.0
2010-07-23 11:10:00,32.33,32.34,32.26,32.28,28500.0,32.33,32.34,32.26,32.28,28500.0
2010-07-23 11:20:00,32.28,32.28,32.21,32.26,49200.0,32.28,32.28,32.21,32.26,49200.0
2010-07-23 11:30:00,32.27,32.32,32.26,32.28,26600.0,32.27,32.32,32.26,32.28,26600.0
2010-07-23 11:40:00,32.27,32.28,32.18,32.22,27600.0,32.27,32.28,32.18,32.22,27600.0
2010-07-23 11:50:00,32.22,32.28,32.19,32.2,14900.0,32.22,32.28,32.19,32.2,14900.0
2010-07-23 12:00:00,32.22,32.29,32.16,32.16,21900.0,32.22,32.29,32.16,32.16,21900.0
2010-07-23 12:10:00,32.15,32.18,32.1,32.13,22900.0,32.15,32.18,32.1,32.13,22900.0
2010-07-23 12:20:00,32.12,32.15,32.1,32.13,13900.0,32.12,32.15,32.1,32.13,13900.0
2010-07-23 12:30:00,32.13,32.16,32.1,32.11,14700.0,32.13,32.16,32.1,32.11,14700.0
2010-07-23 12:40:00,32.09,32.09,32.0,32.05,20100.0,32.09,32.09,32.0,32.05,20100.0
2010-07-23 12:50:00,32.05,32.15,32.05,32.13,17700.0,32.05,32.15,32.05,32.13,17700.0
2010-07-23 13:00:00,32.14,32.22,32.13,32.22,18800.0,32.14,32.22,32.13,32.22,18800.0
2010-07-23 13:10:00,32.22,32.34,32.15,32.34,61000.0,32.22,32.34,32.15,32.34,61000.0
2010-07-23 13:20:00,32.31,32.88,32.29,32.86,47200.0,32.31,32.88,32.29,32.86,47200.0
2010-07-23 13:30:00,32.88,33.06,32.86,32.94,51500.0,32.88,33.06,32.86,32.94,51500.0
2010-07-23 13:40:00,32.93,33.04,32.89,32.93,26500.0,32.93,33.04,32.89,32.93,26500.0
2010-07-23 13:50:00,32.92,33.01,32.88,32.88,24200.0,32.92,33.01,32.88,32.88,24200.0
2010-07-23 14:00:00,32.89,32.95,32.86,32.9,47200.0,32.89,32.95,32.86,32.9,47200.0
2010-07-23 14:10:00,32.9,32.9,32.87,32.9,18600.0,32.9,32.9,32.87,32.9,18600.0
2010-07-23 14:20:00,32.89,32.91,32.8,32.8,28800.0,32.89,32.91,32.8,32.8,28800.0
2010-07-23 14:30:00,32.8,32.8,32.77,32.78,33600.0,32.8,32.8,32.77,32.78,33600.0
2010-07-23 14:40:00,32.79,32.87,32.79,32.8,68700.0,32.79,32.87,32.79,32.8,68700.0
2010-07-23 14:50:00,32.8,32.9,32.79,32.9,56900.0,32.8,32.9,32.79,32.9,56900.0
2010-07-23 15:00:00,32.9,33.01,32.89,32.99,53300.0,32.9,33.01,32.89,32.99,53300.0
2010-07-23 15:10:00,33.0,33.08,32.97,33.06,38800.0,33.0,33.08,32.97,33.06,38800.0
2010-07-23 15:20:00,33.08,33.16,33.05,33.14,53000.0,33.08,33.16,33.05,33.14,53000.0
2010-07-23 15:30:00,33.15,33.16,32.99,33.01,76800.0,33.15,33.16,32.99,33.01,76800.0
2010-07-23 15:40:00,33.02,33.03,32.86,32.98,103300.0,33.02,33.03,32.86,32.98,103300.0
2010-07-23 15:50:00,32.99,33.08,32.97,33.06,81700.0,32.99,33.08,32.97,33.06,81700.0
2010-07-26 09:30:00,32.89,33.46,32.8,33.32,45500.0,32.89,33.46,32.8,33.32,45500.0
2010-07-26 09:40:00,33.32,33.42,33.27,33.38,30700.0,33.32,33.42,33.27,33.38,30700.0
2010-07-26 09:50:00,33.4,34.05,33.39,33.99,67800.0,33.4,34.05,33.39,33.99,67800.0
2010-07-26 10:00:00,34.03,34.25,33.94,34.2,46600.0,34.03,34.25,33.94,34.2,46600.0
2010-07-26 10:10:00,34.21,34.58,34.19,34.57,39300.0,34.21,34.58,34.19,34.57,39300.0
2010-07-26 10:20:00,34.54,34.61,34.1,34.14,89400.0,34.54,34.61,34.1,34.14,89400.0
2010-07-26 10:30:00,34.14,34.18,33.95,34.01,65500.0,34.14,34.18,33.95,34.01,65500.0
2010-07-26 10:40:00,34.02,34.03,33.91,34.01,24900.0,34.02,34.03,33.91,34.01,24900.0
2010-07-26 10:50:00,34.0,34.02,33.97,33.97,22900.0,34.0,34.02,33.97,33.97,22900.0
2010-07-26 11:00:00,33.97,33.97,33.74,33.77,33100.0,33.97,33.97,33.74,33.77,33100.0
2010-07-26 11:10:00,33.77,33.77,33.66,33.74,30300.0,33.77,33.77,33.66,33.74,30300.0
2010-07-26 11:20:00,33.72,33.72,33.68,33.7,22100.0,33.72,33.72,33.68,33.7,22100.0
2010-07-26 11:30:00,33.7,33.73,33.62,33.73,33100.0,33.7,33.73,33.62,33.73,33100.0
2010-07-26 11:40:00,33.71,33.85,33.71,33.84,14600.0,33.71,33.85,33.71,33.84,14600.0
2010-07-26 11:50:00,33.86,33.92,33.82,33.82,13900.0,33.86,33.92,33.82,33.82,13900.0
2010-07-26 12:00:00,33.83,33.84,33.78,33.78,17500.0,33.83,33.84,33.78,33.78,17500.0
2010-07-26 12:10:00,33.78,33.79,33.73,33.74,9200.0,33.78,33.79,33.73,33.74,9200.0
2010-07-26 12:20:00,33.76,33.76,33.71,33.73,8600.0,33.76,33.76,33.71,33.73,8600.0
2010-07-26 12:30:00,33.74,33.76,33.65,33.72,8100.0,33.74,33.76,33.65,33.72,8100.0
2010-07-26 12:40:00,33.73,33.74,33.63,33.72,21700.0,33.73,33.74,33.63,33.72,21700.0
2010-07-26 12:50:00,33.72,33.73,33.68,33.72,18500.0,33.72,33.73,33.68,33.72,18500.0
2010-07-26 13:00:00,33.75,33.75,33.68,33.68,12700.0,33.75,33.75,33.68,33.68,12700.0
2010-07-26 13:10:00,33.69,33.75,33.67,33.72,15900.0,33.69,33.75,33.67,33.72,15900.0
2010-07-26 13:20:00,33.72,33.76,33.7,33.76,15200.0,33.72,33.76,33.7,33.76,15200.0
2010-07-26 13:30:00,33.76,33.78,33.72,33.76,19300.0,33.76,33.78,33.72,33.76,19300.0
2010-07-26 13:40:00,33.76,33.78,33.7,33.73,37900.0,33.76,33.78,33.7,33.73,37900.0
2010-07-26 13:50:00,33.73,33.78,33.72,33.74,18200.0,33.73,33.78,33.72,33.74,18200.0
2010-07-26 14:00:00,33.76,33.76,33.72,33.75,12600.0,33.76,33.76,33.72,33.75,12600.0
2010-07-26 14:10:00,33.75,33.8,33.73,33.76,13500.0,33.75,33.8,33.73,33.76,13500.0
2010-07-26 14:20:00,33.74,33.74,33.63,33.65,12000.0,33.74,33.74,33.63,33.65,12000.0
2010-07-26 14:30:00,33.64,33.68,33.59,33.62,21500.0,33.64,33.68,33.59,33.62,21500.0
2010-07-26 14:40:00,33.62,33.73,33.61,33.72,19700.0,33.62,33.73,33.61,33.72,19700.0
2010-07-26 14:50:00,33.72,33.76,33.71,33.76,10600.0,33.72,33.76,33.71,33.76,10600.0
2010-07-26 15:00:00,33.76,33.85,33.73,33.83,12600.0,33.76,33.85,33.73,33.83,12600.0
2010-07-26 15:10:00,33.82,33.87,33.8,33.86,20200.0,33.82,33.87,33.8,33.86,20200.0
2010-07-26 15:20:00,33.87,33.88,33.79,33.79,40900.0,33.87,33.88,33.79,33.79,40900.0
2010-07-26 15:30:00,33.8,33.82,33.77,33.8,34400.0,33.8,33.82,33.77,33.8,34400.0
2010-07-26 15:40:00,33.8,33.88,33.78,33.87,44600.0,33.8,33.88,33.78,33.87,44600.0
2010-07-26 15:50:00,33.88,34.0,33.88,33.94,124400.0,33.88,34.0,33.88,33.94,124400.0
2010-07-27 09:30:00,34.02,34.35,34.02,34.17,29400.0,34.02,34.35,34.02,34.17,29400.0
2010-07-27 09:40:00,34.17,34.17,33.94,33.99,13300.0,34.17,34.17,33.94,33.99,13300.0
2010-07-27 09:50:00,33.99,34.1,33.92,34.08,21600.0,33.99,34.1,33.92,34.08,21600.0
2010-07-27 10:00:00,34.08,34.1,33.96,33.96,31100.0,34.08,34.1,33.96,33.96,31100.0
2010-07-27 10:10:00,33.98,34.07,33.93,34.07,17000.0,33.98,34.07,33.93,34.07,17000.0
2010-07-27 10:20:00,34.04,34.15,34.04,34.13,12700.0,34.04,34.15,34.04,34.13,12700.0
2010-07-27 10:30:00,34.11,34.13,33.99,33.99,10300.0,34.11,34.13,33.99,33.99,10300.0
2010-07-27 10:40:00,33.99,34.05,33.97,34.0,20300.0,33.99,34.05,33.97,34.0,20300.0
2010-07-27 10:50:00,34.0,34.07,33.98,34.01,14700.0,34.0,34.07,33.98,34.01,14700.0
2010-07-27 11:00:00,34.0,34.0,33.86,33.93,17500.0,34.0,34.0,33.86,33.93,17500.0
2010-07-27 11:10:00,33.93,33.95,33.82,33.83,8400.0,33.93,33.95,33.82,33.83,8400.0
2010-07-27 11:20:00,33.82,33.82,33.71,33.81,10900.0,33.82,33.82,33.71,33.81,10900.0
2010-07-27 11:30:00,33.81,33.88,33.76,33.88,7100.0,33.81,33.88,33.76,33.88,7100.0
2010-07-27 11:40:00,33.86,33.88,33.73,33.76,17100.0,33.86,33.88,33.73,33.76,17100.0
2010-07-27 11:50:00,33.75,33.78,33.73,33.73,6600.0,33.75,33.78,33.73,33.73,6600.0
2010-07-27 12:00:00,33.72,33.78,33.71,33.76,6200.0,33.72,33.78,33.71,33.76,6200.0
2010-07-27 12:10:00,33.76,33.88,33.7,33.88,23100.0,33.76,33.88,33.7,33.88,23100.0
2010-07-27 12:20:00,33.88,33.91,33.85,33.89,7000.0,33.88,33.91,33.85,33.89,7000.0
2010-07-27 12:30:00,33.89,33.91,33.81,33.91,7600.0,33.89,33.91,33.81,33.91,7600.0
2010-07-27 12:40:00,33.92,34.04,33.88,33.92,9900.0,33.92,34.04,33.88,33.92,9900.0
2010-07-27 12:50:00,33.91,33.96,33.84,33.89,22400.0,33.91,33.96,33.84,33.89,22400.0
2010-07-27 13:00:00,33.89,33.9,33.85,33.85,13000.0,33.89,33.9,33.85,33.85,13000.0
2010-07-27 13:10:00,33.85,33.87,33.83,33.83,10900.0,33.85,33.87,33.83,33.83,10900.0
2010-07-27 13:20:00,33.84,33.86,33.75,33.76,12500.0,33.84,33.86,33.75,33.76,12500.0
2010-07-27 13:30:00,33.75,33.75,33.65,33.72,11000.0,33.75,33.75,33.65,33.72,11000.0
2010-07-27 13:40:00,33.72,33.8,33.69,33.8,7300.0,33.72,33.8,33.69,33.8,7300.0
2010-07-27 13:50:00,33.8,33.85,33.77,33.82,11400.0,33.8,33.85,33.77,33.82,11400.0
2010-07-27 14:00:00,33.81,33.84,33.79,33.83,13300.0,33.81,33.84,33.79,33.83,13300.0
2010-07-27 14:10:00,33.82,33.9,33.67,33.9,54500.0,33.82,33.9,33.67,33.9,54500.0
2010-07-27 14:20:00,33.91,33.91,33.79,33.84,13400.0,33.91,33.91,33.79,33.84,13400.0
2010-07-27 14:30:00,33.84,33.88,33.83,33.87,6900.0,33.84,33.88,33.83,33.87,6900.0
2010-07-27 14:40:00,33.87,33.87,33.81,33.86,8100.0,33.87,33.87,33.81,33.86,8100.0
2010-07-27 14:50:00,33.85,33.87,33.76,33.84,9400.0,33.85,33.87,33.76,33.84,9400.0
2010-07-27 15:00:00,33.85,33.96,33.79,33.96,14400.0,33.85,33.96,33.79,33.96,14400.0
2010-07-27 15:10:00,33.95,33.95,33.85,33.92,24000.0,33.95,33.95,33.85,33.92,24000.0
2010-07-27 15:20:00,33.92,33.97,33.89,33.92,19400.0,33.92,33.97,33.89,33.92,19400.0
2010-07-27 15:30:00,33.92,33.94,33.84,33.84,21900.0,33.92,33.94,33.84,33.84,21900.0
2010-07-27 15:40:00,33.84,33.98,33.83,33.91,51300.0,33.84,33.98,33.83,33.91,51300.0
2010-07-27 15:50:00,33.91,33.96,33.86,33.87,89800.0,33.91,33.96,33.86,33.87,89800.0
2010-07-28 09:30:00,33.68,34.39,33.63,34.24,21900.0,33.68,34.39,33.63,34.24,21900.0
2010-07-28 09:40:00,34.23,34.25,33.67,33.78,14800.0,34.23,34.25,33.67,33.78,14800.0
2010-07-28 09:50:00,33.75,33.81,33.57,33.77,14800.0,33.75,33.81,33.57,33.77,14800.0
2010-07-28 10:00:00,33.74,33.9,33.69,33.69,20900.0,33.74,33.9,33.69,33.69,20900.0
2010-07-28 10:10:00,33.69,33.69,33.63,33.65,20700.0,33.69,33.69,33.63,33.65,20700.0
2010-07-28 10:20:00,33.62,33.63,33.5,33.55,25100.0,33.62,33.63,33.5,33.55,25100.0
2010-07-28 10:30:00,33.54,33.54,33.43,33.47,14000.0,33.54,33.54,33.43,33.47,14000.0
2010-07-28 10:40:00,33.47,33.59,33.46,33.51,15200.0,33.47,33.59,33.46,33.51,15200.0
2010-07-28 10:50:00,33.51,33.51,33.34,33.36,25900.0,33.51,33.51,33.34,33.36,25900.0
2010-07-28 11:00:00,33.37,33.4,33.24,33.25,18700.0,33.37,33.4,33.24,33.25,18700.0
2010-07-28 11:10:00,33.24,33.27,33.14,33.16,29500.0,33.24,33.27,33.14,33.16,29500.0
2010-07-28 11:20:00,33.15,33.19,33.1,33.11,23400.0,33.15,33.19,33.1,33.11,23400.0
2010-07-28 11:30:00,33.11,33.15,33.02,33.09,41400.0,33.11,33.15,33.02,33.09,41400.0
2010-07-28 11:40:00,33.07,33.2,33.05,33.17,8500.0,33.07,33.2,33.05,33.17,8500.0
2010-07-28 11:50:00,33.17,33.31,33.15,33.29,7600.0,33.17,33.31,33.15,33.29,7600.0
2010-07-28 12:00:00,33.28,33.45,33.28,33.44,8100.0,33.28,33.45,33.28,33.44,8100.0
2010-07-28 12:10:00,33.45,33.55,33.45,33.52,12500.0,33.45,33.55,33.45,33.52,12500.0
2010-07-28 12:20:00,33.51,33.51,33.41,33.41,5700.0,33.51,33.51,33.41,33.41,5700.0
2010-07-28 12:30:00,33.39,33.41,33.37,33.4,3800.0,33.39,33.41,33.37,33.4,3800.0
2010-07-28 12:40:00,33.39,33.39,33.35,33.35,2000.0,33.39,33.39,33.35,33.35,2000.0
2010-07-28 12:50:00,33.35,33.44,33.35,33.44,5300.0,33.35,33.44,33.35,33.44,5300.0
2010-07-28 13:00:00,33.45,33.48,33.42,33.48,4500.0,33.45,33.48,33.42,33.48,4500.0
2010-07-28 13:10:00,33.47,33.51,33.44,33.47,5800.0,33.47,33.51,33.44,33.47,5800.0
2010-07-28 13:20:00,33.44,33.51,33.43,33.49,8300.0,33.44,33.51,33.43,33.49,8300.0
2010-07-28 13:30:00,33.49,33.52,33.45,33.49,9000.0,33.49,33.52,33.45,33.49,9000.0
2010-07-28 13:40:00,33.47,33.55,33.45,33.55,9600.0,33.47,33.55,33.45,33.55,9600.0
2010-07-28 13:50:00,33.56,33.57,33.51,33.56,9400.0,33.56,33.57,33.51,33.56,9400.0
2010-07-28 14:00:00,33.56,33.59,33.53,33.59,17000.0,33.56,33.59,33.53,33.59,17000.0
2010-07-28 14:10:00,33.58,33.58,33.46,33.47,10100.0,33.58,33.58,33.46,33.47,10100.0
2010-07-28 14:20:00,33.48,33.52,33.43,33.45,8300.0,33.48,33.52,33.43,33.45,8300.0
2010-07-28 14:30:00,33.45,33.54,33.45,33.51,9500.0,33.45,33.54,33.45,33.51,9500.0
2010-07-28 14:40:00,33.52,33.52,33.42,33.44,7600.0,33.52,33.52,33.42,33.44,7600.0
2010-07-28 14:50:00,33.46,33.53,33.4,33.41,11900.0,33.46,33.53,33.4,33.41,11900.0
2010-07-28 15:00:00,33.43,33.43,33.28,33.31,7400.0,33.43,33.43,33.28,33.31,7400.0
2010-07-28 15:10:00,33.32,33.32,33.23,33.23,9600.0,33.32,33.32,33.23,33.23,9600.0
2010-07-28 15:20:00,33.22,33.34,33.21,33.32,14500.0,33.22,33.34,33.21,33.32,14500.0
2010-07-28 15:30:00,33.32,33.4,33.32,33.36,28500.0,33.32,33.4,33.32,33.36,28500.0
2010-07-28 15:40:00,33.36,33.43,33.35,33.36,31700.0,33.36,33.43,33.35,33.36,31700.0
2010-07-28 15:50:00,33.33,33.35,33.18,33.2,122900.0,33.33,33.35,33.18,33.2,122900.0
2010-07-29 09:30:00,33.24,33.56,33.01,33.01,21200.0,33.24,33.56,33.01,33.01,21200.0
2010-07-29 09:40:00,33.04,33.06,32.7,32.76,35700.0,33.04,33.06,32.7,32.76,35700.0
2010-07-29 09:50:00,32.77,32.86,32.64,32.7,72100.0,32.77,32.86,32.64,32.7,72100.0
2010-07-29 10:00:00,32.7,32.73,32.59,32.61,24200.0,32.7,32.73,32.59,32.61,24200.0
2010-07-29 10:10:00,32.6,32.87,32.6,32.87,22200.0,32.6,32.87,32.6,32.87,22200.0
2010-07-29 10:20:00,32.86,32.86,32.6,32.74,20100.0,32.86,32.86,32.6,32.74,20100.0
2010-07-29 10:30:00,32.76,32.76,32.59,32.59,22300.0,32.76,32.76,32.59,32.59,22300.0
2010-07-29 10:40:00,32.59,32.74,32.55,32.72,15200.0,32.59,32.74,32.55,32.72,15200.0
2010-07-29 10:50:00,32.74,32.82,32.71,32.79,13700.0,32.74,32.82,32.71,32.79,13700.0
2010-07-29 11:00:00,32.74,32.74,32.51,32.53,24700.0,32.74,32.74,32.51,32.53,24700.0
2010-07-29 11:10:00,32.53,32.57,32.42,32.52,34200.0,32.53,32.57,32.42,32.52,34200.0
2010-07-29 11:20:00,32.53,32.54,32.46,32.51,27600.0,32.53,32.54,32.46,32.51,27600.0
2010-07-29 11:30:00,32.49,32.5,32.34,32.36,34300.0,32.49,32.5,32.34,32.36,34300.0
2010-07-29 11:40:00,32.34,32.35,32.27,32.29,29800.0,32.34,32.35,32.27,32.29,29800.0
2010-07-29 11:50:00,32.3,32.31,32.26,32.27,30500.0,32.3,32.31,32.26,32.27,30500.0
2010-07-29 12:00:00,32.27,32.28,32.18,32.28,51400.0,32.27,32.28,32.18,32.28,51400.0
2010-07-29 12:10:00,32.3,32.32,32.23,32.23,16700.0,32.3,32.32,32.23,32.23,16700.0
2010-07-29 12:20:00,32.23,32.24,32.16,32.19,36100.0,32.23,32.24,32.16,32.19,36100.0
2010-07-29 12:30:00,32.2,32.2,32.06,32.07,21700.0,32.2,32.2,32.06,32.07,21700.0
2010-07-29 12:40:00,32.06,32.1,32.0,32.0,12400.0,32.06,32.1,32.0,32.0,12400.0
2010-07-29 12:50:00,32.01,32.18,32.01,32.16,19800.0,32.01,32.18,32.01,32.16,19800.0
2010-07-29 13:00:00,32.18,32.21,32.12,32.19,11000.0,32.18,32.21,32.12,32.19,11000.0
2010-07-29 13:10:00,32.18,32.27,32.17,32.19,16100.0,32.18,32.27,32.17,32.19,16100.0
2010-07-29 13:20:00,32.19,32.21,32.15,32.2,15400.0,32.19,32.21,32.15,32.2,15400.0
2010-07-29 13:30:00,32.21,32.23,32.15,32.22,43600.0,32.21,32.23,32.15,32.22,43600.0
2010-07-29 13:40:00,32.23,32.35,32.22,32.35,16000.0,32.23,32.35,32.22,32.35,16000.0
2010-07-29 13:50:00,32.35,32.41,32.31,32.36,11400.0,32.35,32.41,32.31,32.36,11400.0
2010-07-29 14:00:00,32.37,32.4,32.15,32.18,16900.0,32.37,32.4,32.15,32.18,16900.0
2010-07-29 14:10:00,32.17,32.3,32.16,32.3,14600.0,32.17,32.3,32.16,32.3,14600.0
2010-07-29 14:20:00,32.31,32.42,32.28,32.36,23400.0,32.31,32.42,32.28,32.36,23400.0
2010-07-29 14:30:00,32.37,32.58,32.37,32.55,24900.0,32.37,32.58,32.37,32.55,24900.0
2010-07-29 14:40:00,32.55,32.69,32.51,32.64,23600.0,32.55,32.69,32.51,32.64,23600.0
2010-07-29 14:50:00,32.65,32.71,32.6,32.71,22100.0,32.65,32.71,32.6,32.71,22100.0
2010-07-29 15:00:00,32.7,32.71,32.5,32.56,52300.0,32.7,32.71,32.5,32.56,52300.0
2010-07-29 15:10:00,32.57,32.79,32.57,32.78,37100.0,32.57,32.79,32.57,32.78,37100.0
2010-07-29 15:20:00,32.76,32.81,32.7,32.7,26200.0,32.76,32.81,32.7,32.7,26200.0
2010-07-29 15:30:00,32.7,32.7,32.59,32.65,26100.0,32.7,32.7,32.59,32.65,26100.0
2010-07-29 15:40:00,32.67,32.7,32.56,32.59,43700.0,32.67,32.7,32.56,32.59,43700.0
2010-07-29 15:50:00,32.58,32.68,32.55,32.62,105500.0,32.58,32.68,32.55,32.62,105500.0
2010-07-30 09:30:00,32.36,32.36,32.0,32.1,36100.0,32.36,32.36,32.0,32.1,36100.0
2010-07-30 09:40:00,32.1,32.61,32.09,32.39,23800.0,32.1,32.61,32.09,32.39,23800.0
2010-07-30 09:50:00,32.38,32.6,32.25,32.4,36700.0,32.38,32.6,32.25,32.4,36700.0
2010-07-30 10:00:00,32.4,32.61,32.4,32.56,18300.0,32.4,32.61,32.4,32.56,18300.0
2010-07-30 10:10:00,32.51,32.54,32.39,32.39,14000.0,32.51,32.54,32.39,32.39,14000.0
2010-07-30 10:20:00,32.38,32.42,32.3,32.4,27400.0,32.38,32.42,32.3,32.4,27400.0
2010-07-30 10:30:00,32.39,32.59,32.39,32.59,21600.0,32.39,32.59,32.39,32.59,21600.0
2010-07-30 10:40:00,32.61,32.99,32.61,32.98,31200.0,32.61,32.99,32.61,32.98,31200.0
2010-07-30 10:50:00,32.97,33.02,32.93,33.01,29600.0,32.97,33.02,32.93,33.01,29600.0
2010-07-30 11:00:00,33.01,33.13,32.96,33.11,28900.0,33.01,33.13,32.96,33.11,28900.0
2010-07-30 11:10:00,33.12,33.19,33.12,33.19,13100.0,33.12,33.19,33.12,33.19,13100.0
2010-07-30 11:20:00,33.19,33.22,33.11,33.16,13600.0,33.19,33.22,33.11,33.16,13600.0
2010-07-30 11:30:00,33.16,33.25,33.14,33.21,14400.0,33.16,33.25,33.14,33.21,14400.0
2010-07-30 11:40:00,33.21,33.4,33.21,33.37,34600.0,33.21,33.4,33.21,33.37,34600.0
2010-07-30 11:50:00,33.38,33.58,33.38,33.56,43700.0,33.38,33.58,33.38,33.56,43700.0
2010-07-30 12:00:00,33.56,33.59,33.52,33.55,59100.0,33.56,33.59,33.52,33.55,59100.0
2010-07-30 12:10:00,33.55,33.55,33.36,33.46,20400.0,33.55,33.55,33.36,33.46,20400.0
2010-07-30 12:20:00,33.45,33.45,33.29,33.44,8900.0,33.45,33.45,33.29,33.44,8900.0
2010-07-30 12:30:00,33.46,33.47,33.39,33.41,9800.0,33.46,33.47,33.39,33.41,9800.0
2010-07-30 12:40:00,33.4,33.59,33.4,33.59,10000.0,33.4,33.59,33.4,33.59,10000.0
2010-07-30 12:50:00,33.6,33.72,33.58,33.62,22700.0,33.6,33.72,33.58,33.62,22700.0
2010-07-30 13:00:00,33.61,33.63,33.41,33.45,28300.0,33.61,33.63,33.41,33.45,28300.0
2010-07-30 13:10:00,33.44,33.47,33.39,33.41,8500.0,33.44,33.47,33.39,33.41,8500.0
2010-07-30 13:20:00,33.4,33.5,33.4,33.44,15400.0,33.4,33.5,33.4,33.44,15400.0
2010-07-30 13:30:00,33.43,33.44,33.35,33.44,12700.0,33.43,33.44,33.35,33.44,12700.0
2010-07-30 13:40:00,33.44,33.51,33.41,33.51,12000.0,33.44,33.51,33.41,33.51,12000.0
2010-07-30 13:50:00,33.51,33.58,33.43,33.49,10300.0,33.51,33.58,33.43,33.49,10300.0
2010-07-30 14:00:00,33.47,33.49,33.39,33.41,13400.0,33.47,33.49,33.39,33.41,13400.0
2010-07-30 14:10:00,33.41,33.66,33.4,33.66,19400.0,33.41,33.66,33.4,33.66,19400.0
2010-07-30 14:20:00,33.66,33.66,33.55,33.57,16300.0,33.66,33.66,33.55,33.57,16300.0
2010-07-30 14:30:00,33.57,33.6,33.54,33.58,13300.0,33.57,33.6,33.54,33.58,13300.0
2010-07-30 14:40:00,33.58,33.65,33.56,33.58,11000.0,33.58,33.65,33.56,33.58,11000.0
2010-07-30 14:50:00,33.59,33.65,33.57,33.62,15700.0,33.59,33.65,33.57,33.62,15700.0
2010-07-30 15:00:00,33.62,33.63,33.52,33.58,28000.0,33.62,33.63,33.52,33.58,28000.0
2010-07-30 15:10:00,33.58,33.77,33.57,33.75,34500.0,33.58,33.77,33.57,33.75,34500.0
2010-07-30 15:20:00,33.75,33.85,33.7,33.71,42000.0,33.75,33.85,33.7,33.71,42000.0
2010-07-30 15:30:00,33.71,33.75,33.63,33.65,30700.0,33.71,33.75,33.63,33.65,30700.0
2010-07-30 15:40:00,33.64,33.69,33.53,33.53,76600.0,33.64,33.69,33.53,33.53,76600.0
2010-07-30 15:50:00,33.53,33.7,33.53,33.66,189200.0,33.53,33.7,33.53,33.66,189200.0
2010-08-02 09:30:00,33.93,34.0,33.82,33.96,36100.0,33.93,34.0,33.82,33.96,36100.0
2010-08-02 09:40:00,33.96,34.0,33.91,34.0,63300.0,33.96,34.0,33.91,34.0,63300.0
2010-08-02 09:50:00,34.02,34.02,33.91,33.97,30100.0,34.02,34.02,33.91,33.97,30100.0
2010-08-02 10:00:00,33.98,34.2,33.96,34.08,90000.0,33.98,34.2,33.96,34.08,90000.0
2010-08-02 10:10:00,34.09,34.4,34.08,34.33,56600.0,34.09,34.4,34.08,34.33,56600.0
2010-08-02 10:20:00,34.32,34.46,34.26,34.42,50700.0,34.32,34.46,34.26,34.42,50700.0
2010-08-02 10:30:00,34.43,34.5,34.4,34.5,42100.0,34.43,34.5,34.4,34.5,42100.0
2010-08-02 10:40:00,34.48,34.5,34.47,34.49,28000.0,34.48,34.5,34.47,34.49,28000.0
2010-08-02 10:50:00,34.49,34.5,34.48,34.49,31700.0,34.49,34.5,34.48,34.49,31700.0
2010-08-02 11:00:00,34.5,34.5,34.48,34.49,28100.0,34.5,34.5,34.48,34.49,28100.0
2010-08-02 11:10:00,34.48,34.58,34.48,34.55,41500.0,34.48,34.58,34.48,34.55,41500.0
2010-08-02 11:20:00,34.56,34.56,34.34,34.4,52600.0,34.56,34.56,34.34,34.4,52600.0
2010-08-02 11:30:00,34.41,34.49,34.39,34.43,29100.0,34.41,34.49,34.39,34.43,29100.0
2010-08-02 11:40:00,34.42,34.43,34.37,34.38,21400.0,34.42,34.43,34.37,34.38,21400.0
2010-08-02 11:50:00,34.38,34.56,34.37,34.52,22500.0,34.38,34.56,34.37,34.52,22500.0
2010-08-02 12:00:00,34.5,34.54,34.48,34.53,17900.0,34.5,34.54,34.48,34.53,17900.0
2010-08-02 12:10:00,34.53,34.61,34.52,34.58,23100.0,34.53,34.61,34.52,34.58,23100.0
2010-08-02 12:20:00,34.58,34.6,34.52,34.56,27000.0,34.58,34.6,34.52,34.56,27000.0
2010-08-02 12:30:00,34.55,34.6,34.55,34.59,17700.0,34.55,34.6,34.55,34.59,17700.0
2010-08-02 12:40:00,34.6,34.6,34.52,34.52,26100.0,34.6,34.6,34.52,34.52,26100.0
2010-08-02 12:50:00,34.51,34.52,34.48,34.49,16700.0,34.51,34.52,34.48,34.49,16700.0
2010-08-02 13:00:00,34.49,34.51,34.49,34.49,20200.0,34.49,34.51,34.49,34.49,20200.0
2010-08-02 13:10:00,34.49,34.5,34.46,34.47,10200.0,34.49,34.5,34.46,34.47,10200.0
2010-08-02 13:20:00,34.47,34.51,34.42,34.44,9800.0,34.47,34.51,34.42,34.44,9800.0
2010-08-02 13:30:00,34.43,34.43,34.32,34.38,32100.0,34.43,34.43,34.32,34.38,32100.0
2010-08-02 13:40:00,34.39,34.46,34.38,34.45,25200.0,34.39,34.46,34.38,34.45,25200.0
2010-08-02 13:50:00,34.45,34.45,34.43,34.44,15500.0,34.45,34.45,34.43,34.44,15500.0
2010-08-02 14:00:00,34.44,34.5,34.42,34.43,29600.0,34.44,34.5,34.42,34.43,29600.0
2010-08-02 14:10:00,34.43,34.51,34.42,34.46,27900.0,34.43,34.51,34.42,34.46,27900.0
2010-08-02 14:20:00,34.48,34.51,34.46,34.46,18700.0,34.48,34.51,34.46,34.46,18700.0
2010-08-02 14:30:00,34.45,34.5,34.44,34.44,39900.0,34.45,34.5,34.44,34.44,39900.0
2010-08-02 14:40:00,34.45,34.47,34.42,34.42,26700.0,34.45,34.47,34.42,34.42,26700.0
2010-08-02 14:50:00,34.43,34.45,34.41,34.44,13700.0,34.43,34.45,34.41,34.44,13700.0
2010-08-02 15:00:00,34.45,34.45,34.35,34.42,30600.0,34.45,34.45,34.35,34.42,30600.0
2010-08-02 15:10:00,34.42,34.46,34.39,34.46,31600.0,34.42,34.46,34.39,34.46,31600.0
2010-08-02 15:20:00,34.46,34.53,34.45,34.49,29900.0,34.46,34.53,34.45,34.49,29900.0
2010-08-02 15:30:00,34.49,34.5,34.43,34.43,35900.0,34.49,34.5,34.43,34.43,35900.0
2010-08-02 15:40:00,34.43,34.51,34.4,34.49,45400.0,34.43,34.51,34.4,34.49,45400.0
2010-08-02 15:50:00,34.49,34.53,34.42,34.51,92900.0,34.49,34.53,34.42,34.51,92900.0
2010-08-03 09:30:00,34.32,34.61,34.32,34.57,11400.0,34.32,34.61,34.32,34.57,11400.0
2010-08-03 09:40:00,34.58,34.68,34.58,34.68,6200.0,34.58,34.68,34.58,34.68,6200.0
2010-08-03 09:50:00,34.66,34.71,34.41,34.47,9100.0,34.66,34.71,34.41,34.47,9100.0
2010-08-03 10:00:00,34.53,34.6,34.31,34.6,14700.0,34.53,34.6,34.31,34.6,14700.0
2010-08-03 10:10:00,34.5,34.52,34.46,34.49,2300.0,34.5,34.52,34.46,34.49,2300.0
2010-08-03 10:20:00,34.48,34.74,34.44,34.73,15700.0,34.48,34.74,34.44,34.73,15700.0
2010-08-03 10:30:00,34.74,34.75,34.68,34.74,8200.0,34.74,34.75,34.68,34.74,8200.0
2010-08-03 10:40:00,34.72,34.82,34.67,34.79,19200.0,34.72,34.82,34.67,34.79,19200.0
2010-08-03 10:50:00,34.79,34.87,34.75,34.83,16200.0,34.79,34.87,34.75,34.83,16200.0
2010-08-03 11:00:00,34.83,34.93,34.82,34.91,10200.0,34.83,34.93,34.82,34.91,10200.0
2010-08-03 11:10:00,34.91,34.98,34.87,34.98,12400.0,34.91,34.98,34.87,34.98,12400.0
2010-08-03 11:20:00,34.97,34.99,34.92,34.97,11100.0,34.97,34.99,34.92,34.97,11100.0
2010-08-03 11:30:00,34.96,35.0,34.94,35.0,22100.0,34.96,35.0,34.94,35.0,22100.0
2010-08-03 11:40:00,35.0,35.03,34.93,35.01,43300.0,35.0,35.03,34.93,35.01,43300.0
2010-08-03 11:50:00,35.0,35.09,35.0,35.04,12800.0,35.0,35.09,35.0,35.04,12800.0
2010-08-03 12:00:00,35.04,35.06,34.99,35.0,9900.0,35.04,35.06,34.99,35.0,9900.0
2010-08-03 12:10:00,35.0,35.04,34.99,35.01,21100.0,35.0,35.04,34.99,35.01,21100.0
2010-08-03 12:20:00,35.01,35.1,34.99,35.06,55300.0,35.01,35.1,34.99,35.06,55300.0
2010-08-03 12:30:00,35.06,35.16,35.05,35.16,10900.0,35.06,35.16,35.05,35.16,10900.0
2010-08-03 12:40:00,35.1,35.21,35.1,35.21,23400.0,35.1,35.21,35.1,35.21,23400.0
2010-08-03 12:50:00,35.19,35.3,35.19,35.26,39100.0,35.19,35.3,35.19,35.26,39100.0
2010-08-03 13:00:00,35.25,35.42,35.25,35.4,102400.0,35.25,35.42,35.25,35.4,102400.0
2010-08-03 13:10:00,35.4,35.45,35.36,35.45,119600.0,35.4,35.45,35.36,35.45,119600.0
2010-08-03 13:20:00,35.44,35.5,35.43,35.44,24300.0,35.44,35.5,35.43,35.44,24300.0
2010-08-03 13:30:00,35.43,35.44,35.37,35.38,30000.0,35.43,35.44,35.37,35.38,30000.0
2010-08-03 13:40:00,35.39,35.4,35.38,35.4,11700.0,35.39,35.4,35.38,35.4,11700.0
2010-08-03 13:50:00,35.4,35.54,35.38,35.51,26400.0,35.4,35.54,35.38,35.51,26400.0
2010-08-03 14:00:00,35.5,35.56,35.5,35.55,11300.0,35.5,35.56,35.5,35.55,11300.0
2010-08-03 14:10:00,35.55,35.64,35.55,35.58,73000.0,35.55,35.64,35.55,35.58,73000.0
2010-08-03 14:20:00,35.58,35.59,35.51,35.59,9500.0,35.58,35.59,35.51,35.59,9500.0
2010-08-03 14:30:00,35.58,35.58,35.42,35.47,17400.0,35.58,35.58,35.42,35.47,17400.0
2010-08-03 14:40:00,35.47,35.51,35.4,35.47,26000.0,35.47,35.51,35.4,35.47,26000.0
2010-08-03 14:50:00,35.45,35.49,35.41,35.46,13900.0,35.45,35.49,35.41,35.46,13900.0
2010-08-03 15:00:00,35.45,35.46,35.43,35.43,17000.0,35.45,35.46,35.43,35.43,17000.0
2010-08-03 15:10:00,35.43,35.45,35.39,35.39,17400.0,35.43,35.45,35.39,35.39,17400.0
2010-08-03 15:20:00,35.38,35.38,35.29,35.31,19100.0,35.38,35.38,35.29,35.31,19100.0
2010-08-03 15:30:00,35.31,35.33,35.26,35.31,22300.0,35.31,35.33,35.26,35.31,22300.0
2010-08-03 15:40:00,35.3,35.35,35.18,35.28,42800.0,35.3,35.35,35.18,35.28,42800.0
2010-08-03 15:50:00,35.28,35.28,35.15,35.25,103200.0,35.28,35.28,35.15,35.25,103200.0
2010-08-04 09:30:00,36.17,37.03,35.93,36.92,232600.0,36.17,37.03,35.93,36.92,232600.0
2010-08-04 09:40:00,36.92,37.95,36.92,37.38,232400.0,36.92,37.95,36.92,37.38,232400.0
2010-08-04 09:50:00,37.38,37.48,36.99,37.04,159400.0,37.38,37.48,36.99,37.04,159400.0
2010-08-04 10:00:00,37.04,37.19,37.0,37.0,122500.0,37.04,37.19,37.0,37.0,122500.0
2010-08-04 10:10:00,37.0,37.03,36.61,36.66,121100.0,37.0,37.03,36.61,36.66,121100.0
2010-08-04 10:20:00,36.63,36.67,36.25,36.42,185400.0,36.63,36.67,36.25,36.42,185400.0
2010-08-04 10:30:00,36.43,36.43,36.3,36.37,132700.0,36.43,36.43,36.3,36.37,132700.0
2010-08-04 10:40:00,36.36,36.43,36.23,36.33,203300.0,36.36,36.43,36.23,36.33,203300.0
2010-08-04 10:50:00,36.32,36.41,36.18,36.18,35500.0,36.32,36.41,36.18,36.18,35500.0
2010-08-04 11:00:00,36.18,36.29,36.16,36.29,69300.0,36.18,36.29,36.16,36.29,69300.0
2010-08-04 11:10:00,36.29,36.45,36.26,36.42,27300.0,36.29,36.45,36.26,36.42,27300.0
2010-08-04 11:20:00,36.42,36.49,36.37,36.37,32700.0,36.42,36.49,36.37,36.37,32700.0
2010-08-04 11:30:00,36.37,36.4,36.3,36.32,30700.0,36.37,36.4,36.3,36.32,30700.0
2010-08-04 11:40:00,36.34,36.4,36.33,36.4,14600.0,36.34,36.4,36.33,36.4,14600.0
2010-08-04 11:50:00,36.4,36.41,36.29,36.29,33000.0,36.4,36.41,36.29,36.29,33000.0
2010-08-04 12:00:00,36.28,36.32,36.25,36.25,30500.0,36.28,36.32,36.25,36.25,30500.0
2010-08-04 12:10:00,36.26,36.41,36.25,36.4,23700.0,36.26,36.41,36.25,36.4,23700.0
2010-08-04 12:20:00,36.41,36.51,36.39,36.4,23000.0,36.41,36.51,36.39,36.4,23000.0
2010-08-04 12:30:00,36.41,36.47,36.39,36.4,108900.0,36.41,36.47,36.39,36.4,108900.0
2010-08-04 12:40:00,36.42,36.42,36.37,36.41,40600.0,36.42,36.42,36.37,36.41,40600.0
2010-08-04 12:50:00,36.41,36.51,36.38,36.5,30800.0,36.41,36.51,36.38,36.5,30800.0
2010-08-04 13:00:00,36.49,36.5,36.41,36.46,26500.0,36.49,36.5,36.41,36.46,26500.0
2010-08-04 13:10:00,36.46,36.47,36.4,36.46,12200.0,36.46,36.47,36.4,36.46,12200.0
2010-08-04 13:20:00,36.44,36.46,36.41,36.42,15500.0,36.44,36.46,36.41,36.42,15500.0
2010-08-04 13:30:00,36.42,36.52,36.4,36.47,12000.0,36.42,36.52,36.4,36.47,12000.0
2010-08-04 13:40:00,36.46,36.46,36.39,36.43,9700.0,36.46,36.46,36.39,36.43,9700.0
2010-08-04 13:50:00,36.43,36.49,36.39,36.42,18400.0,36.43,36.49,36.39,36.42,18400.0
2010-08-04 14:00:00,36.42,36.51,36.41,36.42,16100.0,36.42,36.51,36.41,36.42,16100.0
2010-08-04 14:10:00,36.44,36.48,36.4,36.4,25000.0,36.44,36.48,36.4,36.4,25000.0
2010-08-04 14:20:00,36.39,36.39,36.28,36.32,20500.0,36.39,36.39,36.28,36.32,20500.0
2010-08-04 14:30:00,36.33,36.34,36.25,36.26,28300.0,36.33,36.34,36.25,36.26,28300.0
2010-08-04 14:40:00,36.25,36.31,36.22,36.25,25400.0,36.25,36.31,36.22,36.25,25400.0
2010-08-04 14:50:00,36.24,36.25,36.12,36.13,43600.0,36.24,36.25,36.12,36.13,43600.0
2010-08-04 15:00:00,36.13,36.18,36.12,36.15,35100.0,36.13,36.18,36.12,36.15,35100.0
2010-08-04 15:10:00,36.14,36.23,36.13,36.22,38100.0,36.14,36.23,36.13,36.22,38100.0
2010-08-04 15:20:00,36.22,36.33,36.22,36.32,28800.0,36.22,36.33,36.22,36.32,28800.0
2010-08-04 15:30:00,36.32,36.34,36.27,36.31,36400.0,36.32,36.34,36.27,36.31,36400.0
2010-08-04 15:40:00,36.31,36.32,36.19,36.22,81000.0,36.31,36.32,36.19,36.22,81000.0
2010-08-04 15:50:00,36.22,36.26,36.18,36.23,102800.0,36.22,36.26,36.18,36.23,102800.0
2010-08-05 09:30:00,36.07,36.22,35.95,36.06,50300.0,36.07,36.22,35.95,36.06,50300.0
2010-08-05 09:40:00,36.11,36.13,35.95,35.95,22600.0,36.11,36.13,35.95,35.95,22600.0
2010-08-05 09:50:00,35.96,35.97,35.67,35.68,36200.0,35.96,35.97,35.67,35.68,36200.0
2010-08-05 10:00:00,35.68,35.71,35.63,35.65,37200.0,35.68,35.71,35.63,35.65,37200.0
2010-08-05 10:10:00,35.65,35.75,35.6,35.66,16100.0,35.65,35.75,35.6,35.66,16100.0
2010-08-05 10:20:00,35.68,35.85,35.67,35.85,53900.0,35.68,35.85,35.67,35.85,53900.0
2010-08-05 10:30:00,35.85,35.88,35.79,35.81,31200.0,35.85,35.88,35.79,35.81,31200.0
2010-08-05 10:40:00,35.8,35.81,35.59,35.59,15700.0,35.8,35.81,35.59,35.59,15700.0
2010-08-05 10:50:00,35.58,35.58,35.43,35.48,17800.0,35.58,35.58,35.43,35.48,17800.0
2010-08-05 11:00:00,35.47,35.58,35.46,35.57,55700.0,35.47,35.58,35.46,35.57,55700.0
2010-08-05 11:10:00,35.56,35.76,35.55,35.75,19300.0,35.56,35.76,35.55,35.75,19300.0
2010-08-05 11:20:00,35.76,35.79,35.72,35.73,8400.0,35.76,35.79,35.72,35.73,8400.0
2010-08-05 11:30:00,35.73,35.86,35.73,35.86,26100.0,35.73,35.86,35.73,35.86,26100.0
2010-08-05 11:40:00,35.86,36.0,35.86,35.98,21900.0,35.86,36.0,35.86,35.98,21900.0
2010-08-05 11:50:00,35.98,36.02,35.92,35.94,31700.0,35.98,36.02,35.92,35.94,31700.0
2010-08-05 12:00:00,35.96,36.0,35.93,35.99,18000.0,35.96,36.0,35.93,35.99,18000.0
2010-08-05 12:10:00,35.99,36.03,35.96,35.97,12900.0,35.99,36.03,35.96,35.97,12900.0
2010-08-05 12:20:00,35.97,36.07,35.96,36.03,10900.0,35.97,36.07,35.96,36.03,10900.0
2010-08-05 12:30:00,36.04,36.1,36.02,36.08,16100.0,36.04,36.1,36.02,36.08,16100.0
2010-08-05 12:40:00,36.07,36.12,36.07,36.11,9700.0,36.07,36.12,36.07,36.11,9700.0
2010-08-05 12:50:00,36.11,36.11,36.09,36.1,10400.0,36.11,36.11,36.09,36.1,10400.0
2010-08-05 13:00:00,36.11,36.13,36.1,36.11,17600.0,36.11,36.13,36.1,36.11,17600.0
2010-08-05 13:10:00,36.1,36.12,36.09,36.11,11600.0,36.1,36.12,36.09,36.11,11600.0
2010-08-05 13:20:00,36.11,36.12,36.09,36.1,31700.0,36.11,36.12,36.09,36.1,31700.0
2010-08-05 13:30:00,36.09,36.17,36.08,36.13,16300.0,36.09,36.17,36.08,36.13,16300.0
2010-08-05 13:40:00,36.13,36.16,36.1,36.11,9800.0,36.13,36.16,36.1,36.11,9800.0
2010-08-05 13:50:00,36.11,36.22,36.11,36.19,15300.0,36.11,36.22,36.11,36.19,15300.0
2010-08-05 14:00:00,36.18,36.19,36.14,36.16,18700.0,36.18,36.19,36.14,36.16,18700.0
2010-08-05 14:10:00,36.16,36.2,36.12,36.16,12500.0,36.16,36.2,36.12,36.16,12500.0
2010-08-05 14:20:00,36.14,36.18,36.12,36.18,9300.0,36.14,36.18,36.12,36.18,9300.0
2010-08-05 14:30:00,36.18,36.19,36.1,36.18,23100.0,36.18,36.19,36.1,36.18,23100.0
2010-08-05 14:40:00,36.17,36.19,36.14,36.16,10700.0,36.17,36.19,36.14,36.16,10700.0
2010-08-05 14:50:00,36.16,36.17,36.08,36.13,26000.0,36.16,36.17,36.08,36.13,26000.0
2010-08-05 15:00:00,36.12,36.2,36.12,36.2,23200.0,36.12,36.2,36.12,36.2,23200.0
2010-08-05 15:10:00,36.2,36.22,36.14,36.18,31100.0,36.2,36.22,36.14,36.18,31100.0
2010-08-05 15:20:00,36.19,36.19,36.06,36.07,45200.0,36.19,36.19,36.06,36.07,45200.0
2010-08-05 15:30:00,36.06,36.14,36.05,36.12,57000.0,36.06,36.14,36.05,36.12,57000.0
2010-08-05 15:40:00,36.13,36.14,36.08,36.12,64200.0,36.13,36.14,36.08,36.12,64200.0
2010-08-05 15:50:00,36.11,36.14,36.08,36.11,251100.0,36.11,36.14,36.08,36.11,251100.0
2010-08-06 09:30:00,35.86,35.95,35.57,35.88,42600.0,35.86,35.95,35.57,35.88,42600.0
2010-08-06 09:40:00,35.87,36.09,35.87,36.01,7200.0,35.87,36.09,35.87,36.01,7200.0
2010-08-06 09:50:00,35.97,36.2,35.97,36.2,11700.0,35.97,36.2,35.97,36.2,11700.0
2010-08-06 10:00:00,36.23,36.32,36.19,36.23,13000.0,36.23,36.32,36.19,36.23,13000.0
2010-08-06 10:10:00,36.22,36.25,36.13,36.22,17600.0,36.22,36.25,36.13,36.22,17600.0
2010-08-06 10:20:00,36.21,36.21,36.09,36.1,9300.0,36.21,36.21,36.09,36.1,9300.0
2010-08-06 10:30:00,36.1,36.15,36.08,36.11,31900.0,36.1,36.15,36.08,36.11,31900.0
2010-08-06 10:40:00,36.1,36.11,35.76,35.81,38400.0,36.1,36.11,35.76,35.81,38400.0
2010-08-06 10:50:00,35.8,35.83,35.67,35.72,39600.0,35.8,35.83,35.67,35.72,39600.0
2010-08-06 11:00:00,35.74,35.77,35.68,35.73,26300.0,35.74,35.77,35.68,35.73,26300.0
2010-08-06 11:10:00,35.74,35.9,35.74,35.87,18600.0,35.74,35.9,35.74,35.87,18600.0
2010-08-06 11:20:00,35.87,35.98,35.87,35.88,5400.0,35.87,35.98,35.87,35.88,5400.0
2010-08-06 11:30:00,35.88,35.92,35.87,35.92,5000.0,35.88,35.92,35.87,35.92,5000.0
2010-08-06 11:40:00,35.9,35.95,35.89,35.94,12900.0,35.9,35.95,35.89,35.94,12900.0
2010-08-06 11:50:00,35.95,35.98,35.94,35.94,7200.0,35.95,35.98,35.94,35.94,7200.0
2010-08-06 12:00:00,35.93,35.98,35.92,35.98,6100.0,35.93,35.98,35.92,35.98,6100.0
2010-08-06 12:10:00,35.99,36.02,35.97,36.0,6800.0,35.99,36.02,35.97,36.0,6800.0
2010-08-06 12:20:00,35.98,35.99,35.85,35.86,10100.0,35.98,35.99,35.85,35.86,10100.0
2010-08-06 12:30:00,35.87,35.94,35.86,35.94,20900.0,35.87,35.94,35.86,35.94,20900.0
2010-08-06 12:40:00,35.94,36.06,35.91,36.03,5300.0,35.94,36.06,35.91,36.03,5300.0
2010-08-06 12:50:00,36.01,36.06,36.01,36.06,1900.0,36.01,36.06,36.01,36.06,1900.0
2010-08-06 13:00:00,36.06,36.09,36.0,36.0,5500.0,36.06,36.09,36.0,36.0,5500.0
2010-08-06 13:10:00,36.04,36.08,36.04,36.06,9300.0,36.04,36.08,36.04,36.06,9300.0
2010-08-06 13:20:00,36.07,36.15,36.05,36.13,9100.0,36.07,36.15,36.05,36.13,9100.0
2010-08-06 13:30:00,36.15,36.15,36.07,36.12,10800.0,36.15,36.15,36.07,36.12,10800.0
2010-08-06 13:40:00,36.1,36.24,36.08,36.24,6600.0,36.1,36.24,36.08,36.24,6600.0
2010-08-06 13:50:00,36.23,36.24,36.2,36.24,9100.0,36.23,36.24,36.2,36.24,9100.0
2010-08-06 14:00:00,36.22,36.25,36.17,36.24,4300.0,36.22,36.25,36.17,36.24,4300.0
2010-08-06 14:10:00,36.25,36.25,36.19,36.21,10400.0,36.25,36.25,36.19,36.21,10400.0
2010-08-06 14:20:00,36.25,36.25,36.18,36.23,9300.0,36.25,36.25,36.18,36.23,9300.0
2010-08-06 14:30:00,36.23,36.3,36.22,36.28,22500.0,36.23,36.3,36.22,36.28,22500.0
2010-08-06 14:40:00,36.26,36.49,36.25,36.44,26000.0,36.26,36.49,36.25,36.44,26000.0
2010-08-06 14:50:00,36.43,36.59,36.42,36.54,54200.0,36.43,36.59,36.42,36.54,54200.0
2010-08-06 15:00:00,36.54,36.58,36.41,36.49,38200.0,36.54,36.58,36.41,36.49,38200.0
2010-08-06 15:10:00,36.49,36.53,36.4,36.42,17900.0,36.49,36.53,36.4,36.42,17900.0
2010-08-06 15:20:00,36.44,36.47,36.37,36.39,26900.0,36.44,36.47,36.37,36.39,26900.0
2010-08-06 15:30:00,36.39,36.51,36.37,36.5,23300.0,36.39,36.51,36.37,36.5,23300.0
2010-08-06 15:40:00,36.52,36.6,36.47,36.59,60700.0,36.52,36.6,36.47,36.59,60700.0
2010-08-06 15:50:00,36.59,36.59,36.44,36.51,101700.0,36.59,36.59,36.44,36.51,101700.0
2010-08-09 09:30:00,36.74,36.9,36.71,36.88,30500.0,36.74,36.9,36.71,36.88,30500.0
2010-08-09 09:40:00,36.9,36.9,36.75,36.79,29500.0,36.9,36.9,36.75,36.79,29500.0
2010-08-09 09:50:00,36.78,36.81,36.74,36.78,20400.0,36.78,36.81,36.74,36.78,20400.0
2010-08-09 10:00:00,36.79,36.94,36.75,36.93,34400.0,36.79,36.94,36.75,36.93,34400.0
2010-08-09 10:10:00,36.94,37.0,36.89,36.98,19400.0,36.94,37.0,36.89,36.98,19400.0
2010-08-09 10:20:00,36.98,37.01,36.93,36.95,13300.0,36.98,37.01,36.93,36.95,13300.0
2010-08-09 10:30:00,36.94,36.96,36.92,36.92,8600.0,36.94,36.96,36.92,36.92,8600.0
2010-08-09 10:40:00,36.92,36.94,36.9,36.91,10600.0,36.92,36.94,36.9,36.91,10600.0
2010-08-09 10:50:00,36.91,36.96,36.88,36.92,17400.0,36.91,36.96,36.88,36.92,17400.0
2010-08-09 11:00:00,36.93,36.96,36.87,36.88,8000.0,36.93,36.96,36.87,36.88,8000.0
2010-08-09 11:10:00,36.92,36.96,36.9,36.92,8100.0,36.92,36.96,36.9,36.92,8100.0
2010-08-09 11:20:00,36.92,36.94,36.82,36.83,24000.0,36.92,36.94,36.82,36.83,24000.0
2010-08-09 11:30:00,36.82,36.94,36.82,36.9,8400.0,36.82,36.94,36.82,36.9,8400.0
2010-08-09 11:40:00,36.91,36.95,36.88,36.95,7100.0,36.91,36.95,36.88,36.95,7100.0
2010-08-09 11:50:00,36.94,36.95,36.86,36.87,8600.0,36.94,36.95,36.86,36.87,8600.0
2010-08-09 12:00:00,36.87,36.91,36.84,36.91,7300.0,36.87,36.91,36.84,36.91,7300.0
2010-08-09 12:10:00,36.92,36.93,36.9,36.92,5400.0,36.92,36.93,36.9,36.92,5400.0
2010-08-09 12:20:00,36.92,36.92,36.8,36.82,8900.0,36.92,36.92,36.8,36.82,8900.0
2010-08-09 12:30:00,36.81,36.81,36.75,36.76,6800.0,36.81,36.81,36.75,36.76,6800.0
2010-08-09 12:40:00,36.76,36.83,36.75,36.81,6400.0,36.76,36.83,36.75,36.81,6400.0
2010-08-09 12:50:00,36.82,36.87,36.8,36.87,4100.0,36.82,36.87,36.8,36.87,4100.0
2010-08-09 13:00:00,36.86,36.87,36.81,36.83,5200.0,36.86,36.87,36.81,36.83,5200.0
2010-08-09 13:10:00,36.84,36.85,36.81,36.85,2700.0,36.84,36.85,36.81,36.85,2700.0
2010-08-09 13:20:00,36.85,36.88,36.82,36.85,7700.0,36.85,36.88,36.82,36.85,7700.0
2010-08-09 13:30:00,36.84,36.88,36.78,36.88,6000.0,36.84,36.88,36.78,36.88,6000.0
2010-08-09 13:40:00,36.89,36.92,36.87,36.92,5700.0,36.89,36.92,36.87,36.92,5700.0
2010-08-09 13:50:00,36.93,36.93,36.9,36.91,4400.0,36.93,36.93,36.9,36.91,4400.0
2010-08-09 14:00:00,36.92,36.94,36.89,36.9,6100.0,36.92,36.94,36.89,36.9,6100.0
2010-08-09 14:10:00,36.9,36.94,36.89,36.94,4900.0,36.9,36.94,36.89,36.94,4900.0
2010-08-09 14:20:00,36.93,36.96,36.93,36.94,8900.0,36.93,36.96,36.93,36.94,8900.0
2010-08-09 14:30:00,36.95,36.99,36.92,36.92,8900.0,36.95,36.99,36.92,36.92,8900.0
2010-08-09 14:40:00,36.93,36.98,36.93,36.98,11100.0,36.93,36.98,36.93,36.98,11100.0
2010-08-09 14:50:00,36.99,37.04,36.98,37.04,16000.0,36.99,37.04,36.98,37.04,16000.0
2010-08-09 15:00:00,37.03,37.06,37.03,37.03,11800.0,37.03,37.06,37.03,37.03,11800.0
2010-08-09 15:10:00,37.03,37.04,37.0,37.03,11000.0,37.03,37.04,37.0,37.03,11000.0
2010-08-09 15:20:00,37.02,37.03,37.01,37.02,13900.0,37.02,37.03,37.01,37.02,13900.0
2010-08-09 15:30:00,37.02,37.04,37.02,37.03,23900.0,37.02,37.04,37.02,37.03,23900.0
2010-08-09 15:40:00,37.04,37.07,37.01,37.04,53300.0,37.04,37.07,37.01,37.04,53300.0
2010-08-09 15:50:00,37.05,37.09,36.96,36.96,153600.0,37.05,37.09,36.96,36.96,153600.0
2010-08-10 09:30:00,37.0,37.55,36.97,37.04,157400.0,37.0,37.55,36.97,37.04,157400.0
2010-08-10 09:40:00,37.04,37.04,36.24,36.7,159700.0,37.04,37.04,36.24,36.7,159700.0
2010-08-10 09:50:00,36.68,36.76,36.25,36.27,129100.0,36.68,36.76,36.25,36.27,129100.0
2010-08-10 10:00:00,36.26,36.5,36.22,36.5,90700.0,36.26,36.5,36.22,36.5,90700.0
2010-08-10 10:10:00,36.48,36.5,36.15,36.21,104300.0,36.48,36.5,36.15,36.21,104300.0
2010-08-10 10:20:00,36.2,36.2,36.06,36.11,59900.0,36.2,36.2,36.06,36.11,59900.0
2010-08-10 10:30:00,36.11,36.21,36.07,36.13,142500.0,36.11,36.21,36.07,36.13,142500.0
2010-08-10 10:40:00,36.13,36.25,36.1,36.25,71200.0,36.13,36.25,36.1,36.25,71200.0
2010-08-10 10:50:00,36.24,36.43,36.23,36.42,87300.0,36.24,36.43,36.23,36.42,87300.0
2010-08-10 11:00:00,36.42,36.55,36.42,36.54,27700.0,36.42,36.55,36.42,36.54,27700.0
2010-08-10 11:10:00,36.55,36.76,36.53,36.76,16300.0,36.55,36.76,36.53,36.76,16300.0
2010-08-10 11:20:00,36.76,37.0,36.72,36.99,60300.0,36.76,37.0,36.72,36.99,60300.0
2010-08-10 11:30:00,37.0,37.01,36.92,37.0,40100.0,37.0,37.01,36.92,37.0,40100.0
2010-08-10 11:40:00,37.0,37.0,36.89,36.91,27600.0,37.0,37.0,36.89,36.91,27600.0
2010-08-10 11:50:00,36.93,36.96,36.92,36.95,12100.0,36.93,36.96,36.92,36.95,12100.0
2010-08-10 12:00:00,36.93,36.95,36.83,36.93,19400.0,36.93,36.95,36.83,36.93,19400.0
2010-08-10 12:10:00,36.93,36.96,36.87,36.87,29900.0,36.93,36.96,36.87,36.87,29900.0
2010-08-10 12:20:00,36.86,37.0,36.86,36.9,40600.0,36.86,37.0,36.86,36.9,40600.0
2010-08-10 12:30:00,36.9,36.94,36.84,36.94,19900.0,36.9,36.94,36.84,36.94,19900.0
2010-08-10 12:40:00,36.95,36.97,36.88,36.9,16600.0,36.95,36.97,36.88,36.9,16600.0
2010-08-10 12:50:00,36.9,36.9,36.82,36.88,10100.0,36.9,36.9,36.82,36.88,10100.0
2010-08-10 13:00:00,36.86,36.89,36.78,36.78,10900.0,36.86,36.89,36.78,36.78,10900.0
2010-08-10 13:10:00,36.78,36.81,36.72,36.75,21400.0,36.78,36.81,36.72,36.75,21400.0
2010-08-10 13:20:00,36.75,36.75,36.61,36.61,15700.0,36.75,36.75,36.61,36.61,15700.0
2010-08-10 13:30:00,36.61,36.72,36.6,36.67,8600.0,36.61,36.72,36.6,36.67,8600.0
2010-08-10 13:40:00,36.66,36.71,36.61,36.63,12100.0,36.66,36.71,36.61,36.63,12100.0
2010-08-10 13:50:00,36.63,36.65,36.52,36.53,12500.0,36.63,36.65,36.52,36.53,12500.0
2010-08-10 14:00:00,36.54,36.57,36.46,36.51,22900.0,36.54,36.57,36.46,36.51,22900.0
2010-08-10 14:10:00,36.51,36.83,36.43,36.63,46700.0,36.51,36.83,36.43,36.63,46700.0
2010-08-10 14:20:00,36.6,36.64,36.42,36.5,24400.0,36.6,36.64,36.42,36.5,24400.0
2010-08-10 14:30:00,36.55,36.81,36.55,36.81,21400.0,36.55,36.81,36.55,36.81,21400.0
2010-08-10 14:40:00,36.8,36.98,36.79,36.94,19400.0,36.8,36.98,36.79,36.94,19400.0
2010-08-10 14:50:00,36.94,36.95,36.82,36.9,27400.0,36.94,36.95,36.82,36.9,27400.0
2010-08-10 15:00:00,36.89,36.97,36.86,36.96,19000.0,36.89,36.97,36.86,36.96,19000.0
2010-08-10 15:10:00,36.95,37.0,36.88,36.98,68100.0,36.95,37.0,36.88,36.98,68100.0
2010-08-10 15:20:00,36.96,37.0,36.89,36.93,25800.0,36.96,37.0,36.89,36.93,25800.0
2010-08-10 15:30:00,36.91,36.91,36.81,36.87,51100.0,36.91,36.91,36.81,36.87,51100.0
2010-08-10 15:40:00,36.88,36.92,36.79,36.82,41300.0,36.88,36.92,36.79,36.82,41300.0
2010-08-10 15:50:00,36.81,36.83,36.63,36.75,130700.0,36.81,36.83,36.63,36.75,130700.0
2010-08-11 09:30:00,36.13,36.39,35.68,36.07,82800.0,36.13,36.39,35.68,36.07,82800.0
2010-08-11 09:40:00,36.05,36.06,35.61,35.71,36000.0,36.05,36.06,35.61,35.71,36000.0
2010-08-11 09:50:00,35.7,36.0,35.55,35.96,74100.0,35.7,36.0,35.55,35.96,74100.0
2010-08-11 10:00:00,35.96,36.0,35.79,35.88,32400.0,35.96,36.0,35.79,35.88,32400.0
2010-08-11 10:10:00,35.89,35.92,35.67,35.84,26300.0,35.89,35.92,35.67,35.84,26300.0
2010-08-11 10:20:00,35.83,35.98,35.77,35.88,35100.0,35.83,35.98,35.77,35.88,35100.0
2010-08-11 10:30:00,35.83,35.88,35.63,35.64,67800.0,35.83,35.88,35.63,35.64,67800.0
2010-08-11 10:40:00,35.62,35.62,35.35,35.47,73700.0,35.62,35.62,35.35,35.47,73700.0
2010-08-11 10:50:00,35.45,35.57,35.4,35.4,37100.0,35.45,35.57,35.4,35.4,37100.0
2010-08-11 11:00:00,35.41,35.53,35.36,35.5,49300.0,35.41,35.53,35.36,35.5,49300.0
2010-08-11 11:10:00,35.5,35.57,35.46,35.47,17700.0,35.5,35.57,35.46,35.47,17700.0
2010-08-11 11:20:00,35.5,35.61,35.49,35.57,7700.0,35.5,35.61,35.49,35.57,7700.0
2010-08-11 11:30:00,35.57,35.74,35.57,35.72,24100.0,35.57,35.74,35.57,35.72,24100.0
2010-08-11 11:40:00,35.72,35.74,35.64,35.67,9700.0,35.72,35.74,35.64,35.67,9700.0
2010-08-11 11:50:00,35.66,35.72,35.65,35.67,10300.0,35.66,35.72,35.65,35.67,10300.0
2010-08-11 12:00:00,35.67,35.67,35.63,35.67,18900.0,35.67,35.67,35.63,35.67,18900.0
2010-08-11 12:10:00,35.68,35.7,35.65,35.65,9400.0,35.68,35.7,35.65,35.65,9400.0
2010-08-11 12:20:00,35.66,35.71,35.63,35.67,13200.0,35.66,35.71,35.63,35.67,13200.0
2010-08-11 12:30:00,35.66,35.71,35.65,35.67,15000.0,35.66,35.71,35.65,35.67,15000.0
2010-08-11 12:40:00,35.67,35.67,35.63,35.65,24400.0,35.67,35.67,35.63,35.65,24400.0
2010-08-11 12:50:00,35.65,35.67,35.59,35.67,28600.0,35.65,35.67,35.59,35.67,28600.0
2010-08-11 13:00:00,35.68,35.73,35.65,35.72,11900.0,35.68,35.73,35.65,35.72,11900.0
2010-08-11 13:10:00,35.73,35.84,35.72,35.81,8700.0,35.73,35.84,35.72,35.81,8700.0
2010-08-11 13:20:00,35.77,35.77,35.74,35.75,19100.0,35.77,35.77,35.74,35.75,19100.0
2010-08-11 13:30:00,35.75,35.76,35.75,35.76,9900.0,35.75,35.76,35.75,35.76,9900.0
2010-08-11 13:40:00,35.77,35.79,35.75,35.75,5800.0,35.77,35.79,35.75,35.75,5800.0
2010-08-11 13:50:00,35.75,35.77,35.73,35.75,14500.0,35.75,35.77,35.73,35.75,14500.0
2010-08-11 14:00:00,35.75,35.78,35.72,35.77,10300.0,35.75,35.78,35.72,35.77,10300.0
2010-08-11 14:10:00,35.77,35.82,35.74,35.78,6900.0,35.77,35.82,35.74,35.78,6900.0
2010-08-11 14:20:00,35.77,35.83,35.73,35.75,13100.0,35.77,35.83,35.73,35.75,13100.0
2010-08-11 14:30:00,35.76,35.78,35.74,35.75,28700.0,35.76,35.78,35.74,35.75,28700.0
2010-08-11 14:40:00,35.75,35.78,35.75,35.75,22500.0,35.75,35.78,35.75,35.75,22500.0
2010-08-11 14:50:00,35.76,35.77,35.73,35.73,30400.0,35.76,35.77,35.73,35.73,30400.0
2010-08-11 15:00:00,35.71,35.74,35.63,35.67,13100.0,35.71,35.74,35.63,35.67,13100.0
2010-08-11 15:10:00,35.67,35.76,35.67,35.75,20600.0,35.67,35.76,35.67,35.75,20600.0
2010-08-11 15:20:00,35.73,35.77,35.7,35.73,32600.0,35.73,35.77,35.7,35.73,32600.0
2010-08-11 15:30:00,35.73,35.82,35.7,35.73,34000.0,35.73,35.82,35.7,35.73,34000.0
2010-08-11 15:40:00,35.73,35.75,35.66,35.75,36500.0,35.73,35.75,35.66,35.75,36500.0
2010-08-11 15:50:00,35.73,35.9,35.67,35.76,170000.0,35.73,35.9,35.67,35.76,170000.0
2010-08-12 09:30:00,35.5,35.83,35.37,35.83,48500.0,35.5,35.83,35.37,35.83,48500.0
2010-08-12 09:40:00,35.82,36.26,35.75,36.26,31800.0,35.82,36.26,35.75,36.26,31800.0
2010-08-12 09:50:00,36.26,36.52,36.2,36.52,48200.0,36.26,36.52,36.2,36.52,48200.0
2010-08-12 10:00:00,36.52,36.57,36.41,36.47,40500.0,36.52,36.57,36.41,36.47,40500.0
2010-08-12 10:10:00,36.46,36.5,36.24,36.26,26000.0,36.46,36.5,36.24,36.26,26000.0
2010-08-12 10:20:00,36.26,36.36,36.16,36.21,48900.0,36.26,36.36,36.16,36.21,48900.0
2010-08-12 10:30:00,36.2,36.26,36.09,36.15,35600.0,36.2,36.26,36.09,36.15,35600.0
2010-08-12 10:40:00,36.13,36.21,36.1,36.2,37600.0,36.13,36.21,36.1,36.2,37600.0
2010-08-12 10:50:00,36.2,36.43,36.2,36.21,19300.0,36.2,36.43,36.2,36.21,19300.0
2010-08-12 11:00:00,36.23,36.3,36.21,36.3,45600.0,36.23,36.3,36.21,36.3,45600.0
2010-08-12 11:10:00,36.29,36.39,36.25,36.33,14500.0,36.29,36.39,36.25,36.33,14500.0
2010-08-12 11:20:00,36.33,36.37,36.29,36.31,14000.0,36.33,36.37,36.29,36.31,14000.0
2010-08-12 11:30:00,36.31,36.33,36.25,36.3,18600.0,36.31,36.33,36.25,36.3,18600.0
2010-08-12 11:40:00,36.3,36.4,36.25,36.4,12100.0,36.3,36.4,36.25,36.4,12100.0
2010-08-12 11:50:00,36.42,36.44,36.36,36.38,12800.0,36.42,36.44,36.36,36.38,12800.0
2010-08-12 12:00:00,36.38,36.4,36.25,36.25,18100.0,36.38,36.4,36.25,36.25,18100.0
2010-08-12 12:10:00,36.25,36.34,36.25,36.31,19200.0,36.25,36.34,36.25,36.31,19200.0
2010-08-12 12:20:00,36.3,36.36,36.29,36.32,24200.0,36.3,36.36,36.29,36.32,24200.0
2010-08-12 12:30:00,36.31,36.36,36.29,36.29,25100.0,36.31,36.36,36.29,36.29,25100.0
2010-08-12 12:40:00,36.29,36.35,36.25,36.33,11900.0,36.29,36.35,36.25,36.33,11900.0
2010-08-12 12:50:00,36.33,36.43,36.33,36.42,7900.0,36.33,36.43,36.33,36.42,7900.0
2010-08-12 13:00:00,36.41,36.42,36.32,36.33,11200.0,36.41,36.42,36.32,36.33,11200.0
2010-08-12 13:10:00,36.33,36.41,36.33,36.38,13900.0,36.33,36.41,36.33,36.38,13900.0
2010-08-12 13:20:00,36.37,36.38,36.26,36.29,4000.0,36.37,36.38,36.26,36.29,4000.0
2010-08-12 13:30:00,36.29,36.29,36.25,36.26,9100.0,36.29,36.29,36.25,36.26,9100.0
2010-08-12 13:40:00,36.27,36.27,36.22,36.24,27000.0,36.27,36.27,36.22,36.24,27000.0
2010-08-12 13:50:00,36.23,36.23,36.15,36.19,7800.0,36.23,36.23,36.15,36.19,7800.0
2010-08-12 14:00:00,36.17,36.21,36.14,36.17,19800.0,36.17,36.21,36.14,36.17,19800.0
2010-08-12 14:10:00,36.17,36.18,36.16,36.16,4100.0,36.17,36.18,36.16,36.16,4100.0
2010-08-12 14:20:00,36.15,36.15,36.1,36.11,8200.0,36.15,36.15,36.1,36.11,8200.0
2010-08-12 14:30:00,36.11,36.17,36.05,36.17,102000.0,36.11,36.17,36.05,36.17,102000.0
2010-08-12 14:40:00,36.18,36.21,36.15,36.2,19200.0,36.18,36.21,36.15,36.2,19200.0
2010-08-12 14:50:00,36.19,36.29,36.18,36.25,10100.0,36.19,36.29,36.18,36.25,10100.0
2010-08-12 15:00:00,36.26,36.33,36.25,36.28,24500.0,36.26,36.33,36.25,36.28,24500.0
2010-08-12 15:10:00,36.28,36.34,36.25,36.25,23500.0,36.28,36.34,36.25,36.25,23500.0
2010-08-12 15:20:00,36.25,36.28,36.25,36.26,39600.0,36.25,36.28,36.25,36.26,39600.0
2010-08-12 15:30:00,36.26,36.3,36.25,36.25,40200.0,36.26,36.3,36.25,36.25,40200.0
2010-08-12 15:40:00,36.26,36.3,36.24,36.27,135200.0,36.26,36.3,36.24,36.27,135200.0
2010-08-12 15:50:00,36.27,36.32,36.24,36.28,92500.0,36.27,36.32,36.24,36.28,92500.0
2010-08-13 09:30:00,36.02,36.35,36.02,36.25,67100.0,36.02,36.35,36.02,36.25,67100.0
2010-08-13 09:40:00,36.25,36.29,36.14,36.28,22900.0,36.25,36.29,36.14,36.28,22900.0
2010-08-13 09:50:00,36.29,36.52,36.28,36.45,16400.0,36.29,36.52,36.28,36.45,16400.0
2010-08-13 10:00:00,36.42,36.44,36.38,36.4,13700.0,36.42,36.44,36.38,36.4,13700.0
2010-08-13 10:10:00,36.4,36.43,36.32,36.38,43400.0,36.4,36.43,36.32,36.38,43400.0
2010-08-13 10:20:00,36.37,36.37,36.25,36.27,26800.0,36.37,36.37,36.25,36.27,26800.0
2010-08-13 10:30:00,36.28,36.32,36.24,36.31,23500.0,36.28,36.32,36.24,36.31,23500.0
2010-08-13 10:40:00,36.31,36.31,36.21,36.25,40300.0,36.31,36.31,36.21,36.25,40300.0
2010-08-13 10:50:00,36.25,36.27,36.2,36.26,42300.0,36.25,36.27,36.2,36.26,42300.0
2010-08-13 11:00:00,36.26,36.28,36.25,36.25,5300.0,36.26,36.28,36.25,36.25,5300.0
2010-08-13 11:10:00,36.26,36.26,36.25,36.25,18900.0,36.26,36.26,36.25,36.25,18900.0
2010-08-13 11:20:00,36.25,36.28,36.22,36.28,21700.0,36.25,36.28,36.22,36.28,21700.0
2010-08-13 11:30:00,36.28,36.28,36.25,36.25,12900.0,36.28,36.28,36.25,36.25,12900.0
2010-08-13 11:40:00,36.25,36.3,36.24,36.29,13500.0,36.25,36.3,36.24,36.29,13500.0
2010-08-13 11:50:00,36.29,36.29,36.25,36.25,24900.0,36.29,36.29,36.25,36.25,24900.0
2010-08-13 12:00:00,36.25,36.28,36.16,36.26,41600.0,36.25,36.28,36.16,36.26,41600.0
2010-08-13 12:10:00,36.28,36.3,36.25,36.26,14600.0,36.28,36.3,36.25,36.26,14600.0
2010-08-13 12:20:00,36.25,36.27,36.25,36.26,106700.0,36.25,36.27,36.25,36.26,106700.0
2010-08-13 12:30:00,36.27,36.29,36.26,36.26,10700.0,36.27,36.29,36.26,36.26,10700.0
2010-08-13 12:40:00,36.28,36.31,36.25,36.28,12200.0,36.28,36.31,36.25,36.28,12200.0
2010-08-13 12:50:00,36.3,36.34,36.3,36.33,1300.0,36.3,36.34,36.3,36.33,1300.0
2010-08-13 13:00:00,36.35,36.39,36.32,36.34,2300.0,36.35,36.39,36.32,36.34,2300.0
2010-08-13 13:10:00,36.33,36.33,36.31,36.31,3100.0,36.33,36.33,36.31,36.31,3100.0
2010-08-13 13:20:00,36.3,36.31,36.25,36.28,32900.0,36.3,36.31,36.25,36.28,32900.0
2010-08-13 13:30:00,36.28,36.31,36.25,36.31,5400.0,36.28,36.31,36.25,36.31,5400.0
2010-08-13 13:40:00,36.31,36.34,36.28,36.31,13400.0,36.31,36.34,36.28,36.31,13400.0
2010-08-13 13:50:00,36.29,36.35,36.27,36.28,10900.0,36.29,36.35,36.27,36.28,10900.0
2010-08-13 14:00:00,36.28,36.31,36.26,36.29,5300.0,36.28,36.31,36.26,36.29,5300.0
2010-08-13 14:10:00,36.29,36.3,36.27,36.29,3000.0,36.29,36.3,36.27,36.29,3000.0
2010-08-13 14:20:00,36.28,36.3,36.25,36.26,7100.0,36.28,36.3,36.25,36.26,7100.0
2010-08-13 14:30:00,36.26,36.32,36.25,36.26,16200.0,36.26,36.32,36.25,36.26,16200.0
2010-08-13 14:40:00,36.26,36.28,36.25,36.25,6400.0,36.26,36.28,36.25,36.25,6400.0
2010-08-13 14:50:00,36.26,36.3,36.25,36.29,21800.0,36.26,36.3,36.25,36.29,21800.0
2010-08-13 15:00:00,36.28,36.31,36.25,36.3,14800.0,36.28,36.31,36.25,36.3,14800.0
2010-08-13 15:10:00,36.31,36.33,36.25,36.26,7900.0,36.31,36.33,36.25,36.26,7900.0
2010-08-13 15:20:00,36.25,36.3,36.22,36.22,26200.0,36.25,36.3,36.22,36.22,26200.0
2010-08-13 15:30:00,36.22,36.29,36.21,36.28,22100.0,36.22,36.29,36.21,36.28,22100.0
2010-08-13 15:40:00,36.29,36.29,36.21,36.26,40600.0,36.29,36.29,36.21,36.26,40600.0
2010-08-13 15:50:00,36.25,36.26,36.14,36.19,176000.0,36.25,36.26,36.14,36.19,176000.0
2010-08-16 09:30:00,36.07,36.28,35.99,36.0,28600.0,36.07,36.28,35.99,36.0,28600.0
2010-08-16 09:40:00,36.03,36.11,36.03,36.1,10800.0,36.03,36.11,36.03,36.1,10800.0
2010-08-16 09:50:00,36.09,36.23,36.08,36.17,14500.0,36.09,36.23,36.08,36.17,14500.0
2010-08-16 10:00:00,36.19,36.36,36.16,36.35,13600.0,36.19,36.36,36.16,36.35,13600.0
2010-08-16 10:10:00,36.33,36.48,36.29,36.47,20300.0,36.33,36.48,36.29,36.47,20300.0
2010-08-16 10:20:00,36.47,36.48,36.41,36.43,13800.0,36.47,36.48,36.41,36.43,13800.0
2010-08-16 10:30:00,36.45,36.53,36.43,36.49,14800.0,36.45,36.53,36.43,36.49,14800.0
2010-08-16 10:40:00,36.49,36.5,36.28,36.28,13200.0,36.49,36.5,36.28,36.28,13200.0
2010-08-16 10:50:00,36.3,36.37,36.28,36.36,7100.0,36.3,36.37,36.28,36.36,7100.0
2010-08-16 11:00:00,36.34,36.35,36.26,36.27,17000.0,36.34,36.35,36.26,36.27,17000.0
2010-08-16 11:10:00,36.28,36.32,36.27,36.3,7400.0,36.28,36.32,36.27,36.3,7400.0
2010-08-16 11:20:00,36.32,36.32,36.25,36.29,3400.0,36.32,36.32,36.25,36.29,3400.0
2010-08-16 11:30:00,36.29,36.36,36.26,36.32,5200.0,36.29,36.36,36.26,36.32,5200.0
2010-08-16 11:40:00,36.34,36.4,36.32,36.36,3200.0,36.34,36.4,36.32,36.36,3200.0
2010-08-16 11:50:00,36.38,36.38,36.32,36.33,9600.0,36.38,36.38,36.32,36.33,9600.0
2010-08-16 12:00:00,36.32,36.36,36.3,36.32,5400.0,36.32,36.36,36.3,36.32,5400.0
2010-08-16 12:10:00,36.33,36.36,36.28,36.36,3700.0,36.33,36.36,36.28,36.36,3700.0
2010-08-16 12:20:00,36.33,36.46,36.31,36.46,10700.0,36.33,36.46,36.31,36.46,10700.0
2010-08-16 12:30:00,36.46,36.65,36.46,36.65,15900.0,36.46,36.65,36.46,36.65,15900.0
2010-08-16 12:40:00,36.65,36.69,36.58,36.61,10700.0,36.65,36.69,36.58,36.61,10700.0
2010-08-16 12:50:00,36.62,36.62,36.54,36.54,10100.0,36.62,36.62,36.54,36.54,10100.0
2010-08-16 13:00:00,36.53,36.54,36.5,36.51,22400.0,36.53,36.54,36.5,36.51,22400.0
2010-08-16 13:10:00,36.52,36.54,36.5,36.5,8900.0,36.52,36.54,36.5,36.5,8900.0
2010-08-16 13:20:00,36.5,36.51,36.5,36.5,15200.0,36.5,36.51,36.5,36.5,15200.0
2010-08-16 13:30:00,36.5,36.51,36.5,36.5,21200.0,36.5,36.51,36.5,36.5,21200.0
2010-08-16 13:40:00,36.5,36.51,36.46,36.5,25700.0,36.5,36.51,36.46,36.5,25700.0
2010-08-16 13:50:00,36.5,36.53,36.48,36.5,52800.0,36.5,36.53,36.48,36.5,52800.0
2010-08-16 14:00:00,36.5,36.51,36.48,36.5,27700.0,36.5,36.51,36.48,36.5,27700.0
2010-08-16 14:10:00,36.5,36.53,36.45,36.5,21500.0,36.5,36.53,36.45,36.5,21500.0
2010-08-16 14:20:00,36.52,36.54,36.5,36.52,7100.0,36.52,36.54,36.5,36.52,7100.0
2010-08-16 14:30:00,36.53,36.54,36.47,36.5,20200.0,36.53,36.54,36.47,36.5,20200.0
2010-08-16 14:40:00,36.51,36.51,36.46,36.46,25600.0,36.51,36.51,36.46,36.46,25600.0
2010-08-16 14:50:00,36.46,36.46,36.33,36.4,59600.0,36.46,36.46,36.33,36.4,59600.0
2010-08-16 15:00:00,36.4,36.42,36.19,36.2,70000.0,36.4,36.42,36.19,36.2,70000.0
2010-08-16 15:10:00,36.2,36.21,36.1,36.14,22300.0,36.2,36.21,36.1,36.14,22300.0
2010-08-16 15:20:00,36.14,36.15,36.05,36.12,42800.0,36.14,36.15,36.05,36.12,42800.0
2010-08-16 15:30:00,36.1,36.15,35.98,36.0,57800.0,36.1,36.15,35.98,36.0,57800.0
2010-08-16 15:40:00,36.01,36.26,35.97,36.19,62900.0,36.01,36.26,35.97,36.19,62900.0
2010-08-16 15:50:00,36.19,36.32,36.19,36.3,97700.0,36.19,36.32,36.19,36.3,97700.0
2010-08-17 09:30:00,36.53,36.55,36.32,36.41,18100.0,36.53,36.55,36.32,36.41,18100.0
2010-08-17 09:40:00,36.42,36.42,36.17,36.24,14400.0,36.42,36.42,36.17,36.24,14400.0
2010-08-17 09:50:00,36.24,36.26,36.09,36.09,15600.0,36.24,36.26,36.09,36.09,15600.0
2010-08-17 10:00:00,36.09,36.2,36.06,36.17,21800.0,36.09,36.2,36.06,36.17,21800.0
2010-08-17 10:10:00,36.18,36.24,36.15,36.17,12300.0,36.18,36.24,36.15,36.17,12300.0
2010-08-17 10:20:00,36.17,36.19,36.1,36.1,18100.0,36.17,36.19,36.1,36.1,18100.0
2010-08-17 10:30:00,36.12,36.14,36.08,36.09,22700.0,36.12,36.14,36.08,36.09,22700.0
2010-08-17 10:40:00,36.09,36.16,36.08,36.11,26500.0,36.09,36.16,36.08,36.11,26500.0
2010-08-17 10:50:00,36.14,36.16,36.1,36.12,21400.0,36.14,36.16,36.1,36.12,21400.0
2010-08-17 11:00:00,36.12,36.23,36.11,36.21,30700.0,36.12,36.23,36.11,36.21,30700.0
2010-08-17 11:10:00,36.19,36.36,36.17,36.33,32000.0,36.19,36.36,36.17,36.33,32000.0
2010-08-17 11:20:00,36.33,36.35,36.12,36.15,19900.0,36.33,36.35,36.12,36.15,19900.0
2010-08-17 11:30:00,36.17,36.34,36.16,36.29,17200.0,36.17,36.34,36.16,36.29,17200.0
2010-08-17 11:40:00,36.28,36.39,36.28,36.35,24400.0,36.28,36.39,36.28,36.35,24400.0
2010-08-17 11:50:00,36.33,36.36,36.32,36.33,21900.0,36.33,36.36,36.32,36.33,21900.0
2010-08-17 12:00:00,36.32,36.38,36.32,36.36,7400.0,36.32,36.38,36.32,36.36,7400.0
2010-08-17 12:10:00,36.37,36.4,36.36,36.4,9400.0,36.37,36.4,36.36,36.4,9400.0
2010-08-17 12:20:00,36.4,36.44,36.37,36.4,22600.0,36.4,36.44,36.37,36.4,22600.0
2010-08-17 12:30:00,36.41,36.45,36.4,36.41,11800.0,36.41,36.45,36.4,36.41,11800.0
2010-08-17 12:40:00,36.4,36.42,36.4,36.42,10200.0,36.4,36.42,36.4,36.42,10200.0
2010-08-17 12:50:00,36.43,36.44,36.4,36.4,6300.0,36.43,36.44,36.4,36.4,6300.0
2010-08-17 13:00:00,36.41,36.45,36.4,36.41,34200.0,36.41,36.45,36.4,36.41,34200.0
2010-08-17 13:10:00,36.41,36.63,36.41,36.6,64700.0,36.41,36.63,36.41,36.6,64700.0
2010-08-17 13:20:00,36.61,36.63,36.55,36.58,10700.0,36.61,36.63,36.55,36.58,10700.0
2010-08-17 13:30:00,36.57,36.66,36.57,36.65,7500.0,36.57,36.66,36.57,36.65,7500.0
2010-08-17 13:40:00,36.66,36.69,36.62,36.65,6700.0,36.66,36.69,36.62,36.65,6700.0
2010-08-17 13:50:00,36.66,36.66,36.6,36.63,4300.0,36.66,36.66,36.6,36.63,4300.0
2010-08-17 14:00:00,36.63,36.65,36.62,36.63,8500.0,36.63,36.65,36.62,36.63,8500.0
2010-08-17 14:10:00,36.63,36.65,36.62,36.65,9500.0,36.63,36.65,36.62,36.65,9500.0
2010-08-17 14:20:00,36.65,36.67,36.62,36.64,7200.0,36.65,36.67,36.62,36.64,7200.0
2010-08-17 14:30:00,36.65,36.67,36.64,36.64,8100.0,36.65,36.67,36.64,36.64,8100.0
2010-08-17 14:40:00,36.64,36.67,36.59,36.6,21300.0,36.64,36.67,36.59,36.6,21300.0
2010-08-17 14:50:00,36.6,36.64,36.55,36.59,11400.0,36.6,36.64,36.55,36.59,11400.0
2010-08-17 15:00:00,36.6,36.6,36.49,36.52,19400.0,36.6,36.6,36.49,36.52,19400.0
2010-08-17 15:10:00,36.54,36.54,36.45,36.46,12900.0,36.54,36.54,36.45,36.46,12900.0
2010-08-17 15:20:00,36.48,36.57,36.48,36.57,20600.0,36.48,36.57,36.48,36.57,20600.0
2010-08-17 15:30:00,36.57,36.59,36.54,36.56,22500.0,36.57,36.59,36.54,36.56,22500.0
2010-08-17 15:40:00,36.55,36.57,36.44,36.47,123800.0,36.55,36.57,36.44,36.47,123800.0
2010-08-17 15:50:00,36.48,36.49,36.26,36.27,232200.0,36.48,36.49,36.26,36.27,232200.0
2010-08-18 09:30:00,36.08,36.14,35.8,35.96,54400.0,36.08,36.14,35.8,35.96,54400.0
2010-08-18 09:40:00,35.95,36.03,35.89,36.0,80900.0,35.95,36.03,35.89,36.0,80900.0
2010-08-18 09:50:00,35.98,36.05,35.97,36.02,13000.0,35.98,36.05,35.97,36.02,13000.0
2010-08-18 10:00:00,36.06,36.35,36.06,36.2,30200.0,36.06,36.35,36.06,36.2,30200.0
2010-08-18 10:10:00,36.17,36.25,36.11,36.15,59500.0,36.17,36.25,36.11,36.15,59500.0
2010-08-18 10:20:00,36.14,36.27,36.1,36.16,71600.0,36.14,36.27,36.1,36.16,71600.0
2010-08-18 10:30:00,36.18,36.23,36.12,36.14,11600.0,36.18,36.23,36.12,36.14,11600.0
2010-08-18 10:40:00,36.15,36.2,36.07,36.2,11400.0,36.15,36.2,36.07,36.2,11400.0
2010-08-18 10:50:00,36.18,36.2,36.11,36.2,9600.0,36.18,36.2,36.11,36.2,9600.0
2010-08-18 11:00:00,36.2,36.25,36.16,36.25,6200.0,36.2,36.25,36.16,36.25,6200.0
2010-08-18 11:10:00,36.27,36.31,36.25,36.3,7200.0,36.27,36.31,36.25,36.3,7200.0
2010-08-18 11:20:00,36.28,36.37,36.21,36.21,10100.0,36.28,36.37,36.21,36.21,10100.0
2010-08-18 11:30:00,36.2,36.26,36.2,36.25,3700.0,36.2,36.26,36.2,36.25,3700.0
2010-08-18 11:40:00,36.25,36.29,36.22,36.29,1900.0,36.25,36.29,36.22,36.29,1900.0
2010-08-18 11:50:00,36.33,36.42,36.31,36.35,9300.0,36.33,36.42,36.31,36.35,9300.0
2010-08-18 12:00:00,36.35,36.36,36.3,36.35,4300.0,36.35,36.36,36.3,36.35,4300.0
2010-08-18 12:10:00,36.35,36.37,36.33,36.33,4700.0,36.35,36.37,36.33,36.33,4700.0
2010-08-18 12:20:00,36.35,36.38,36.33,36.38,7300.0,36.35,36.38,36.33,36.38,7300.0
2010-08-18 12:30:00,36.37,36.4,36.33,36.4,4700.0,36.37,36.4,36.33,36.4,4700.0
2010-08-18 12:40:00,36.41,36.48,36.38,36.48,2100.0,36.41,36.48,36.38,36.48,2100.0
2010-08-18 12:50:00,36.49,36.6,36.47,36.6,8700.0,36.49,36.6,36.47,36.6,8700.0
2010-08-18 13:00:00,36.59,36.74,36.55,36.73,14000.0,36.59,36.74,36.55,36.73,14000.0
2010-08-18 13:10:00,36.74,36.74,36.65,36.7,8000.0,36.74,36.74,36.65,36.7,8000.0
2010-08-18 13:20:00,36.71,36.72,36.67,36.72,4000.0,36.71,36.72,36.67,36.72,4000.0
2010-08-18 13:30:00,36.73,36.75,36.66,36.66,8500.0,36.73,36.75,36.66,36.66,8500.0
2010-08-18 13:40:00,36.66,36.74,36.66,36.73,16700.0,36.66,36.74,36.66,36.73,16700.0
2010-08-18 13:50:00,36.73,36.75,36.72,36.74,17100.0,36.73,36.75,36.72,36.74,17100.0
2010-08-18 14:00:00,36.74,36.75,36.67,36.67,29000.0,36.74,36.75,36.67,36.67,29000.0
2010-08-18 14:10:00,36.69,36.72,36.67,36.7,8400.0,36.69,36.72,36.67,36.7,8400.0
2010-08-18 14:20:00,36.72,36.74,36.71,36.71,6800.0,36.72,36.74,36.71,36.71,6800.0
2010-08-18 14:30:00,36.72,36.72,36.61,36.64,7600.0,36.72,36.72,36.61,36.64,7600.0
2010-08-18 14:40:00,36.64,36.66,36.55,36.61,8000.0,36.64,36.66,36.55,36.61,8000.0
2010-08-18 14:50:00,36.61,36.62,36.55,36.55,9900.0,36.61,36.62,36.55,36.55,9900.0
2010-08-18 15:00:00,36.54,36.6,36.49,36.5,19000.0,36.54,36.6,36.49,36.5,19000.0
2010-08-18 15:10:00,36.52,36.56,36.47,36.54,14300.0,36.52,36.56,36.47,36.54,14300.0
2010-08-18 15:20:00,36.54,36.54,36.45,36.5,9000.0,36.54,36.54,36.45,36.5,9000.0
2010-08-18 15:30:00,36.49,36.58,36.45,36.52,11100.0,36.49,36.58,36.45,36.52,11100.0
2010-08-18 15:40:00,36.53,36.54,36.42,36.48,23200.0,36.53,36.54,36.42,36.48,23200.0
2010-08-18 15:50:00,36.49,36.55,36.31,36.36,100700.0,36.49,36.55,36.31,36.36,100700.0
2010-08-19 09:30:00,36.36,36.45,36.0,36.05,22800.0,36.36,36.45,36.0,36.05,22800.0
2010-08-19 09:40:00,36.11,36.13,36.0,36.03,8000.0,36.11,36.13,36.0,36.03,8000.0
2010-08-19 09:50:00,36.04,36.07,35.9,36.0,19400.0,36.04,36.07,35.9,36.0,19400.0
2010-08-19 10:00:00,36.0,36.01,35.79,35.96,57000.0,36.0,36.01,35.79,35.96,57000.0
2010-08-19 10:10:00,35.94,36.08,35.92,36.08,20700.0,35.94,36.08,35.92,36.08,20700.0
2010-08-19 10:20:00,36.07,36.07,35.86,35.91,29900.0,36.07,36.07,35.86,35.91,29900.0
2010-08-19 10:30:00,35.9,36.01,35.82,35.91,21400.0,35.9,36.01,35.82,35.91,21400.0
2010-08-19 10:40:00,35.92,35.98,35.88,35.98,16100.0,35.92,35.98,35.88,35.98,16100.0
2010-08-19 10:50:00,35.99,36.03,35.92,35.92,16900.0,35.99,36.03,35.92,35.92,16900.0
2010-08-19 11:00:00,35.89,35.9,35.68,35.69,119900.0,35.89,35.9,35.68,35.69,119900.0
2010-08-19 11:10:00,35.7,35.75,35.59,35.69,27300.0,35.7,35.75,35.59,35.69,27300.0
2010-08-19 11:20:00,35.7,35.71,35.63,35.66,27100.0,35.7,35.71,35.63,35.66,27100.0
2010-08-19 11:30:00,35.65,35.72,35.62,35.7,53900.0,35.65,35.72,35.62,35.7,53900.0
2010-08-19 11:40:00,35.7,35.71,35.42,35.44,39700.0,35.7,35.71,35.42,35.44,39700.0
2010-08-19 11:50:00,35.43,35.48,35.35,35.47,29200.0,35.43,35.48,35.35,35.47,29200.0
2010-08-19 12:00:00,35.52,35.55,35.37,35.5,17000.0,35.52,35.55,35.37,35.5,17000.0
2010-08-19 12:10:00,35.5,35.62,35.48,35.62,18200.0,35.5,35.62,35.48,35.62,18200.0
2010-08-19 12:20:00,35.62,35.68,35.59,35.65,14100.0,35.62,35.68,35.59,35.65,14100.0
2010-08-19 12:30:00,35.65,35.72,35.61,35.71,22200.0,35.65,35.72,35.61,35.71,22200.0
2010-08-19 12:40:00,35.71,35.72,35.6,35.66,16300.0,35.71,35.72,35.6,35.66,16300.0
2010-08-19 12:50:00,35.68,35.69,35.61,35.67,14600.0,35.68,35.69,35.61,35.67,14600.0
2010-08-19 13:00:00,35.63,35.66,35.56,35.58,5800.0,35.63,35.66,35.56,35.58,5800.0
2010-08-19 13:10:00,35.56,35.56,35.49,35.53,6200.0,35.56,35.56,35.49,35.53,6200.0
2010-08-19 13:20:00,35.55,35.55,35.4,35.4,35600.0,35.55,35.55,35.4,35.4,35600.0
2010-08-19 13:30:00,35.4,35.45,35.4,35.42,10100.0,35.4,35.45,35.4,35.42,10100.0
2010-08-19 13:40:00,35.43,35.43,35.27,35.29,34900.0,35.43,35.43,35.27,35.29,34900.0
2010-08-19 13:50:00,35.28,35.29,35.22,35.22,19200.0,35.28,35.29,35.22,35.22,19200.0
2010-08-19 14:00:00,35.22,35.29,35.17,35.29,15100.0,35.22,35.29,35.17,35.29,15100.0
2010-08-19 14:10:00,35.29,35.32,35.26,35.31,37100.0,35.29,35.32,35.26,35.31,37100.0
2010-08-19 14:20:00,35.31,35.33,35.26,35.26,38800.0,35.31,35.33,35.26,35.26,38800.0
2010-08-19 14:30:00,35.26,35.34,35.18,35.18,46600.0,35.26,35.34,35.18,35.18,46600.0
2010-08-19 14:40:00,35.19,35.23,35.14,35.16,36400.0,35.19,35.23,35.14,35.16,36400.0
2010-08-19 14:50:00,35.16,35.29,35.14,35.25,76900.0,35.16,35.29,35.14,35.25,76900.0
2010-08-19 15:00:00,35.25,35.26,35.22,35.24,18700.0,35.25,35.26,35.22,35.24,18700.0
2010-08-19 15:10:00,35.24,35.41,35.23,35.37,31900.0,35.24,35.41,35.23,35.37,31900.0
2010-08-19 15:20:00,35.38,35.51,35.38,35.42,35500.0,35.38,35.51,35.38,35.42,35500.0
2010-08-19 15:30:00,35.42,35.45,35.35,35.37,28400.0,35.42,35.45,35.35,35.37,28400.0
2010-08-19 15:40:00,35.38,35.45,35.38,35.42,53300.0,35.38,35.45,35.38,35.42,53300.0
2010-08-19 15:50:00,35.43,35.54,35.35,35.36,115900.0,35.43,35.54,35.35,35.36,115900.0
2010-08-20 09:30:00,35.24,35.25,35.05,35.14,105600.0,35.24,35.25,35.05,35.14,105600.0
2010-08-20 09:40:00,35.15,35.15,34.76,34.88,74000.0,35.15,35.15,34.76,34.88,74000.0
2010-08-20 09:50:00,34.88,35.19,34.87,35.18,21500.0,34.88,35.19,34.87,35.18,21500.0
2010-08-20 10:00:00,35.19,35.31,35.13,35.17,66600.0,35.19,35.31,35.13,35.17,66600.0
2010-08-20 10:10:00,35.15,35.16,35.01,35.11,17200.0,35.15,35.16,35.01,35.11,17200.0
2010-08-20 10:20:00,35.11,35.15,35.08,35.09,44700.0,35.11,35.15,35.08,35.09,44700.0
2010-08-20 10:30:00,35.11,35.22,35.11,35.18,12200.0,35.11,35.22,35.11,35.18,12200.0
2010-08-20 10:40:00,35.2,35.33,35.19,35.25,9000.0,35.2,35.33,35.19,35.25,9000.0
2010-08-20 10:50:00,35.27,35.29,35.24,35.27,8500.0,35.27,35.29,35.24,35.27,8500.0
2010-08-20 11:00:00,35.29,35.35,35.2,35.32,9400.0,35.29,35.35,35.2,35.32,9400.0
2010-08-20 11:10:00,35.32,35.36,35.3,35.34,11700.0,35.32,35.36,35.3,35.34,11700.0
2010-08-20 11:20:00,35.34,35.38,35.27,35.32,7700.0,35.34,35.38,35.27,35.32,7700.0
2010-08-20 11:30:00,35.33,35.38,35.21,35.25,7700.0,35.33,35.38,35.21,35.25,7700.0
2010-08-20 11:40:00,35.26,35.37,35.26,35.3,6200.0,35.26,35.37,35.26,35.3,6200.0
2010-08-20 11:50:00,35.31,35.31,35.14,35.15,9700.0,35.31,35.31,35.14,35.15,9700.0
2010-08-20 12:00:00,35.16,35.25,35.16,35.25,3900.0,35.16,35.25,35.16,35.25,3900.0
2010-08-20 12:10:00,35.27,35.27,35.16,35.2,14400.0,35.27,35.27,35.16,35.2,14400.0
2010-08-20 12:20:00,35.2,35.28,35.14,35.18,8000.0,35.2,35.28,35.14,35.18,8000.0
2010-08-20 12:30:00,35.2,35.23,35.2,35.21,5800.0,35.2,35.23,35.2,35.21,5800.0
2010-08-20 12:40:00,35.21,35.3,35.2,35.28,12300.0,35.21,35.3,35.2,35.28,12300.0
2010-08-20 12:50:00,35.27,35.31,35.27,35.31,8400.0,35.27,35.31,35.27,35.31,8400.0
2010-08-20 13:00:00,35.32,35.41,35.31,35.41,14800.0,35.32,35.41,35.31,35.41,14800.0
2010-08-20 13:10:00,35.4,35.4,35.35,35.36,8200.0,35.4,35.4,35.35,35.36,8200.0
2010-08-20 13:20:00,35.35,35.41,35.35,35.41,3800.0,35.35,35.41,35.35,35.41,3800.0
2010-08-20 13:30:00,35.42,35.42,35.34,35.35,4700.0,35.42,35.42,35.34,35.35,4700.0
2010-08-20 13:40:00,35.35,35.4,35.31,35.39,9900.0,35.35,35.4,35.31,35.39,9900.0
2010-08-20 13:50:00,35.4,35.45,35.4,35.44,5100.0,35.4,35.45,35.4,35.44,5100.0
2010-08-20 14:00:00,35.44,35.48,35.43,35.47,5000.0,35.44,35.48,35.43,35.47,5000.0
2010-08-20 14:10:00,35.47,35.52,35.47,35.5,5300.0,35.47,35.52,35.47,35.5,5300.0
2010-08-20 14:20:00,35.51,35.56,35.47,35.54,7700.0,35.51,35.56,35.47,35.54,7700.0
2010-08-20 14:30:00,35.54,35.63,35.54,35.58,11400.0,35.54,35.63,35.54,35.58,11400.0
2010-08-20 14:40:00,35.59,35.71,35.57,35.63,10100.0,35.59,35.71,35.57,35.63,10100.0
2010-08-20 14:50:00,35.64,35.69,35.63,35.63,7400.0,35.64,35.69,35.63,35.63,7400.0
2010-08-20 15:00:00,35.63,35.69,35.63,35.69,28100.0,35.63,35.69,35.63,35.69,28100.0
2010-08-20 15:10:00,35.69,35.74,35.65,35.65,15900.0,35.69,35.74,35.65,35.65,15900.0
2010-08-20 15:20:00,35.65,35.68,35.5,35.67,23900.0,35.65,35.68,35.5,35.67,23900.0
2010-08-20 15:30:00,35.67,35.74,35.64,35.66,18600.0,35.67,35.74,35.64,35.66,18600.0
2010-08-20 15:40:00,35.66,35.73,35.64,35.72,32800.0,35.66,35.73,35.64,35.72,32800.0
2010-08-20 15:50:00,35.73,35.73,35.57,35.58,101100.0,35.73,35.73,35.57,35.58,101100.0
2010-08-23 09:30:00,35.81,36.0,35.68,35.99,12000.0,35.81,36.0,35.68,35.99,12000.0
2010-08-23 09:40:00,36.06,36.19,35.99,36.19,13800.0,36.06,36.19,35.99,36.19,13800.0
2010-08-23 09:50:00,36.18,36.18,36.09,36.09,2600.0,36.18,36.18,36.09,36.09,2600.0
2010-08-23 10:00:00,36.1,36.1,35.84,35.84,6800.0,36.1,36.1,35.84,35.84,6800.0
2010-08-23 10:10:00,35.85,35.85,35.62,35.67,17600.0,35.85,35.85,35.62,35.67,17600.0
2010-08-23 10:20:00,35.66,35.67,35.45,35.5,17600.0,35.66,35.67,35.45,35.5,17600.0
2010-08-23 10:30:00,35.51,35.63,35.51,35.58,21500.0,35.51,35.63,35.51,35.58,21500.0
2010-08-23 10:40:00,35.56,35.61,35.45,35.45,18100.0,35.56,35.61,35.45,35.45,18100.0
2010-08-23 10:50:00,35.44,35.44,35.33,35.38,10600.0,35.44,35.44,35.33,35.38,10600.0
2010-08-23 11:00:00,35.37,35.41,35.21,35.32,28100.0,35.37,35.41,35.21,35.32,28100.0
2010-08-23 11:10:00,35.32,35.52,35.32,35.51,19900.0,35.32,35.52,35.32,35.51,19900.0
2010-08-23 11:20:00,35.5,35.52,35.41,35.41,16000.0,35.5,35.52,35.41,35.41,16000.0
2010-08-23 11:30:00,35.4,35.54,35.4,35.47,12800.0,35.4,35.54,35.4,35.47,12800.0
2010-08-23 11:40:00,35.45,35.48,35.38,35.48,7600.0,35.45,35.48,35.38,35.48,7600.0
2010-08-23 11:50:00,35.48,35.58,35.48,35.57,14700.0,35.48,35.58,35.48,35.57,14700.0
2010-08-23 12:00:00,35.57,35.62,35.56,35.61,21200.0,35.57,35.62,35.56,35.61,21200.0
2010-08-23 12:10:00,35.6,35.64,35.53,35.57,19700.0,35.6,35.64,35.53,35.57,19700.0
2010-08-23 12:20:00,35.56,35.61,35.54,35.56,24300.0,35.56,35.61,35.54,35.56,24300.0
2010-08-23 12:30:00,35.58,35.63,35.58,35.61,11300.0,35.58,35.63,35.58,35.61,11300.0
2010-08-23 12:40:00,35.6,35.61,35.57,35.58,15300.0,35.6,35.61,35.57,35.58,15300.0
2010-08-23 12:50:00,35.58,35.63,35.58,35.6,11800.0,35.58,35.63,35.58,35.6,11800.0
2010-08-23 13:00:00,35.59,35.63,35.56,35.59,30700.0,35.59,35.63,35.56,35.59,30700.0
2010-08-23 13:10:00,35.58,35.65,35.56,35.64,21200.0,35.58,35.65,35.56,35.64,21200.0
2010-08-23 13:20:00,35.64,35.66,35.63,35.63,2700.0,35.64,35.66,35.63,35.63,2700.0
2010-08-23 13:30:00,35.64,35.65,35.55,35.58,11100.0,35.64,35.65,35.55,35.58,11100.0
2010-08-23 13:40:00,35.58,35.63,35.55,35.6,9100.0,35.58,35.63,35.55,35.6,9100.0
2010-08-23 13:50:00,35.62,35.67,35.57,35.63,10400.0,35.62,35.67,35.57,35.63,10400.0
2010-08-23 14:00:00,35.63,35.7,35.62,35.65,9500.0,35.63,35.7,35.62,35.65,9500.0
2010-08-23 14:10:00,35.65,35.67,35.57,35.59,40600.0,35.65,35.67,35.57,35.59,40600.0
2010-08-23 14:20:00,35.59,35.59,35.47,35.5,53400.0,35.59,35.59,35.47,35.5,53400.0
2010-08-23 14:30:00,35.5,35.52,35.49,35.5,15400.0,35.5,35.52,35.49,35.5,15400.0
2010-08-23 14:40:00,35.5,35.51,35.45,35.5,6300.0,35.5,35.51,35.45,35.5,6300.0
2010-08-23 14:50:00,35.48,35.48,35.38,35.39,26900.0,35.48,35.48,35.38,35.39,26900.0
2010-08-23 15:00:00,35.39,35.42,35.38,35.42,42000.0,35.39,35.42,35.38,35.42,42000.0
2010-08-23 15:10:00,35.42,35.5,35.42,35.43,16000.0,35.42,35.5,35.42,35.43,16000.0
2010-08-23 15:20:00,35.45,35.46,35.33,35.34,24800.0,35.45,35.46,35.33,35.34,24800.0
2010-08-23 15:30:00,35.34,35.39,35.25,35.25,40800.0,35.34,35.39,35.25,35.25,40800.0
2010-08-23 15:40:00,35.25,35.28,35.19,35.23,68400.0,35.25,35.28,35.19,35.23,68400.0
2010-08-23 15:50:00,35.22,35.5,35.19,35.23,220100.0,35.22,35.5,35.19,35.23,220100.0
2010-08-24 09:30:00,34.96,34.96,34.56,34.64,28800.0,34.96,34.96,34.56,34.64,28800.0
2010-08-24 09:40:00,34.6,34.7,34.53,34.62,6800.0,34.6,34.7,34.53,34.62,6800.0
2010-08-24 09:50:00,34.68,34.75,34.6,34.65,16400.0,34.68,34.75,34.6,34.65,16400.0
2010-08-24 10:00:00,34.65,34.66,34.36,34.55,22900.0,34.65,34.66,34.36,34.55,22900.0
2010-08-24 10:10:00,34.55,34.64,34.43,34.46,29600.0,34.55,34.64,34.43,34.46,29600.0
2010-08-24 10:20:00,34.44,34.66,34.43,34.57,13500.0,34.44,34.66,34.43,34.57,13500.0
2010-08-24 10:30:00,34.58,34.65,34.52,34.63,28000.0,34.58,34.65,34.52,34.63,28000.0
2010-08-24 10:40:00,34.62,34.75,34.62,34.73,23600.0,34.62,34.75,34.62,34.73,23600.0
2010-08-24 10:50:00,34.71,34.73,34.64,34.71,11200.0,34.71,34.73,34.64,34.71,11200.0
2010-08-24 11:00:00,34.71,34.9,34.65,34.65,21700.0,34.71,34.9,34.65,34.65,21700.0
2010-08-24 11:10:00,34.64,34.71,34.6,34.71,10400.0,34.64,34.71,34.6,34.71,10400.0
2010-08-24 11:20:00,34.71,34.76,34.66,34.76,19100.0,34.71,34.76,34.66,34.76,19100.0
2010-08-24 11:30:00,34.77,34.9,34.75,34.83,11600.0,34.77,34.9,34.75,34.83,11600.0
2010-08-24 11:40:00,34.83,34.93,34.8,34.83,10300.0,34.83,34.93,34.8,34.83,10300.0
2010-08-24 11:50:00,34.81,34.83,34.78,34.79,6400.0,34.81,34.83,34.78,34.79,6400.0
2010-08-24 12:00:00,34.79,34.79,34.72,34.77,30600.0,34.79,34.79,34.72,34.77,30600.0
2010-08-24 12:10:00,34.76,34.77,34.67,34.73,11000.0,34.76,34.77,34.67,34.73,11000.0
2010-08-24 12:20:00,34.72,34.72,34.58,34.58,5900.0,34.72,34.72,34.58,34.58,5900.0
2010-08-24 12:30:00,34.59,34.63,34.58,34.63,10200.0,34.59,34.63,34.58,34.63,10200.0
2010-08-24 12:40:00,34.65,34.72,34.65,34.68,4800.0,34.65,34.72,34.65,34.68,4800.0
2010-08-24 12:50:00,34.67,34.67,34.57,34.57,14300.0,34.67,34.67,34.57,34.57,14300.0
2010-08-24 13:00:00,34.58,34.58,34.5,34.52,20700.0,34.58,34.58,34.5,34.52,20700.0
2010-08-24 13:10:00,34.51,34.52,34.48,34.5,16700.0,34.51,34.52,34.48,34.5,16700.0
2010-08-24 13:20:00,34.5,34.52,34.42,34.51,17500.0,34.5,34.52,34.42,34.51,17500.0
2010-08-24 13:30:00,34.51,34.51,34.44,34.5,11500.0,34.51,34.51,34.44,34.5,11500.0
2010-08-24 13:40:00,34.5,34.51,34.35,34.36,15200.0,34.5,34.51,34.35,34.36,15200.0
2010-08-24 13:50:00,34.37,34.39,34.3,34.35,9400.0,34.37,34.39,34.3,34.35,9400.0
2010-08-24 14:00:00,34.36,34.44,34.35,34.44,11400.0,34.36,34.44,34.35,34.44,11400.0
2010-08-24 14:10:00,34.43,34.44,34.36,34.42,15400.0,34.43,34.44,34.36,34.42,15400.0
2010-08-24 14:20:00,34.42,34.42,34.32,34.35,13500.0,34.42,34.42,34.32,34.35,13500.0
2010-08-24 14:30:00,34.35,34.45,34.35,34.45,13500.0,34.35,34.45,34.35,34.45,13500.0
2010-08-24 14:40:00,34.44,34.45,34.35,34.4,16000.0,34.44,34.45,34.35,34.4,16000.0
2010-08-24 14:50:00,34.41,34.43,34.33,34.42,26700.0,34.41,34.43,34.33,34.42,26700.0
2010-08-24 15:00:00,34.43,34.5,34.4,34.49,21500.0,34.43,34.5,34.4,34.49,21500.0
2010-08-24 15:10:00,34.49,34.53,34.45,34.47,18400.0,34.49,34.53,34.45,34.47,18400.0
2010-08-24 15:20:00,34.48,34.54,34.39,34.4,42100.0,34.48,34.54,34.39,34.4,42100.0
2010-08-24 15:30:00,34.41,34.49,34.31,34.34,49000.0,34.41,34.49,34.31,34.34,49000.0
2010-08-24 15:40:00,34.35,34.36,34.19,34.2,95100.0,34.35,34.36,34.19,34.2,95100.0
2010-08-24 15:50:00,34.2,34.23,34.11,34.17,124100.0,34.2,34.23,34.11,34.17,124100.0
2010-08-25 09:30:00,33.91,34.15,33.86,34.07,30400.0,33.91,34.15,33.86,34.07,30400.0
2010-08-25 09:40:00,34.07,34.18,34.07,34.11,18700.0,34.07,34.18,34.07,34.11,18700.0
2010-08-25 09:50:00,34.1,34.1,33.9,34.06,22500.0,34.1,34.1,33.9,34.06,22500.0
2010-08-25 10:00:00,34.03,34.24,33.86,34.23,26700.0,34.03,34.24,33.86,34.23,26700.0
2010-08-25 10:10:00,34.21,34.23,34.04,34.07,12400.0,34.21,34.23,34.04,34.07,12400.0
2010-08-25 10:20:00,34.08,34.15,34.04,34.1,8300.0,34.08,34.15,34.04,34.1,8300.0
2010-08-25 10:30:00,34.1,34.14,33.96,33.98,17800.0,34.1,34.14,33.96,33.98,17800.0
2010-08-25 10:40:00,33.97,34.05,33.96,34.04,18400.0,33.97,34.05,33.96,34.04,18400.0
2010-08-25 10:50:00,34.03,34.11,33.97,34.05,33000.0,34.03,34.11,33.97,34.05,33000.0
2010-08-25 11:00:00,34.06,34.08,33.78,33.86,36200.0,34.06,34.08,33.78,33.86,36200.0
2010-08-25 11:10:00,33.87,34.16,33.82,34.15,19700.0,33.87,34.16,33.82,34.15,19700.0
2010-08-25 11:20:00,34.14,34.25,34.14,34.25,6600.0,34.14,34.25,34.14,34.25,6600.0
2010-08-25 11:30:00,34.24,34.25,34.18,34.24,17300.0,34.24,34.25,34.18,34.24,17300.0
2010-08-25 11:40:00,34.24,34.37,34.23,34.25,35700.0,34.24,34.37,34.23,34.25,35700.0
2010-08-25 11:50:00,34.24,34.29,34.23,34.27,28800.0,34.24,34.29,34.23,34.27,28800.0
2010-08-25 12:00:00,34.27,34.28,34.19,34.19,7700.0,34.27,34.28,34.19,34.19,7700.0
2010-08-25 12:10:00,34.2,34.29,34.2,34.26,15600.0,34.2,34.29,34.2,34.26,15600.0
2010-08-25 12:20:00,34.26,34.33,34.24,34.32,18900.0,34.26,34.33,34.24,34.32,18900.0
2010-08-25 12:30:00,34.33,34.35,34.27,34.27,5900.0,34.33,34.35,34.27,34.27,5900.0
2010-08-25 12:40:00,34.25,34.3,34.23,34.3,8100.0,34.25,34.3,34.23,34.3,8100.0
2010-08-25 12:50:00,34.29,34.31,34.21,34.21,6000.0,34.29,34.31,34.21,34.21,6000.0
2010-08-25 13:00:00,34.21,34.25,34.17,34.25,7200.0,34.21,34.25,34.17,34.25,7200.0
2010-08-25 13:10:00,34.28,34.28,34.17,34.19,7200.0,34.28,34.28,34.17,34.19,7200.0
2010-08-25 13:20:00,34.22,34.31,34.21,34.27,41600.0,34.22,34.31,34.21,34.27,41600.0
2010-08-25 13:30:00,34.27,34.33,34.27,34.31,5100.0,34.27,34.33,34.27,34.31,5100.0
2010-08-25 13:40:00,34.31,34.43,34.31,34.41,7000.0,34.31,34.43,34.31,34.41,7000.0
2010-08-25 13:50:00,34.42,34.47,34.4,34.43,10100.0,34.42,34.47,34.4,34.43,10100.0
2010-08-25 14:00:00,34.45,34.59,34.43,34.54,8900.0,34.45,34.59,34.43,34.54,8900.0
2010-08-25 14:10:00,34.53,34.56,34.48,34.5,9900.0,34.53,34.56,34.48,34.5,9900.0
2010-08-25 14:20:00,34.5,34.5,34.35,34.36,5900.0,34.5,34.5,34.35,34.36,5900.0
2010-08-25 14:30:00,34.36,34.49,34.32,34.44,13500.0,34.36,34.49,34.32,34.44,13500.0
2010-08-25 14:40:00,34.43,34.51,34.41,34.46,12500.0,34.43,34.51,34.41,34.46,12500.0
2010-08-25 14:50:00,34.43,34.48,34.39,34.45,11300.0,34.43,34.48,34.39,34.45,11300.0
2010-08-25 15:00:00,34.47,34.51,34.34,34.39,17100.0,34.47,34.51,34.34,34.39,17100.0
2010-08-25 15:10:00,34.41,34.43,34.34,34.36,16100.0,34.41,34.43,34.34,34.36,16100.0
2010-08-25 15:20:00,34.37,34.37,34.3,34.31,20700.0,34.37,34.37,34.3,34.31,20700.0
2010-08-25 15:30:00,34.31,34.49,34.31,34.43,29300.0,34.31,34.49,34.31,34.43,29300.0
2010-08-25 15:40:00,34.43,34.63,34.42,34.56,48600.0,34.43,34.63,34.42,34.56,48600.0
2010-08-25 15:50:00,34.56,34.59,34.41,34.46,108800.0,34.56,34.59,34.41,34.46,108800.0
2010-08-26 09:30:00,34.49,34.49,34.12,34.24,24600.0,34.49,34.49,34.12,34.24,24600.0
2010-08-26 09:40:00,34.25,34.33,33.95,34.07,13400.0,34.25,34.33,33.95,34.07,13400.0
2010-08-26 09:50:00,34.03,34.04,33.88,33.97,19000.0,34.03,34.04,33.88,33.97,19000.0
2010-08-26 10:00:00,33.98,34.13,33.97,34.1,14700.0,33.98,34.13,33.97,34.1,14700.0
2010-08-26 10:10:00,34.09,34.1,34.02,34.02,13400.0,34.09,34.1,34.02,34.02,13400.0
2010-08-26 10:20:00,34.04,34.06,33.91,33.94,19200.0,34.04,34.06,33.91,33.94,19200.0
2010-08-26 10:30:00,33.96,34.14,33.94,34.09,22200.0,33.96,34.14,33.94,34.09,22200.0
2010-08-26 10:40:00,34.12,34.16,33.84,33.92,25800.0,34.12,34.16,33.84,33.92,25800.0
2010-08-26 10:50:00,33.93,33.93,33.79,33.81,17000.0,33.93,33.93,33.79,33.81,17000.0
2010-08-26 11:00:00,33.84,33.85,33.66,33.7,29500.0,33.84,33.85,33.66,33.7,29500.0
2010-08-26 11:10:00,33.69,33.8,33.67,33.79,31500.0,33.69,33.8,33.67,33.79,31500.0
2010-08-26 11:20:00,33.8,33.81,33.65,33.65,19500.0,33.8,33.81,33.65,33.65,19500.0
2010-08-26 11:30:00,33.65,33.67,33.57,33.59,31600.0,33.65,33.67,33.57,33.59,31600.0
2010-08-26 11:40:00,33.58,33.65,33.58,33.63,17600.0,33.58,33.65,33.58,33.63,17600.0
2010-08-26 11:50:00,33.65,33.76,33.57,33.76,16800.0,33.65,33.76,33.57,33.76,16800.0
2010-08-26 12:00:00,33.75,33.77,33.71,33.75,9400.0,33.75,33.77,33.71,33.75,9400.0
2010-08-26 12:10:00,33.74,33.74,33.64,33.7,11100.0,33.74,33.74,33.64,33.7,11100.0
2010-08-26 12:20:00,33.7,33.72,33.65,33.65,5200.0,33.7,33.72,33.65,33.65,5200.0
2010-08-26 12:30:00,33.66,33.67,33.64,33.64,6100.0,33.66,33.67,33.64,33.64,6100.0
2010-08-26 12:40:00,33.64,33.67,33.58,33.66,12400.0,33.64,33.67,33.58,33.66,12400.0
2010-08-26 12:50:00,33.64,33.66,33.55,33.6,11700.0,33.64,33.66,33.55,33.6,11700.0
2010-08-26 13:00:00,33.62,33.64,33.56,33.57,5800.0,33.62,33.64,33.56,33.57,5800.0
2010-08-26 13:10:00,33.58,33.6,33.56,33.56,6700.0,33.58,33.6,33.56,33.56,6700.0
2010-08-26 13:20:00,33.58,33.6,33.56,33.6,12200.0,33.58,33.6,33.56,33.6,12200.0
2010-08-26 13:30:00,33.6,33.62,33.56,33.57,15200.0,33.6,33.62,33.56,33.57,15200.0
2010-08-26 13:40:00,33.58,33.61,33.52,33.54,14500.0,33.58,33.61,33.52,33.54,14500.0
2010-08-26 13:50:00,33.54,33.6,33.51,33.52,17100.0,33.54,33.6,33.51,33.52,17100.0
2010-08-26 14:00:00,33.51,33.56,33.48,33.49,19600.0,33.51,33.56,33.48,33.49,19600.0
2010-08-26 14:10:00,33.49,33.5,33.4,33.45,22400.0,33.49,33.5,33.4,33.45,22400.0
2010-08-26 14:20:00,33.44,33.45,33.36,33.36,16200.0,33.44,33.45,33.36,33.36,16200.0
2010-08-26 14:30:00,33.35,33.39,33.3,33.37,24600.0,33.35,33.39,33.3,33.37,24600.0
2010-08-26 14:40:00,33.38,33.41,33.31,33.4,14200.0,33.38,33.41,33.31,33.4,14200.0
2010-08-26 14:50:00,33.39,33.44,33.3,33.36,10000.0,33.39,33.44,33.3,33.36,10000.0
2010-08-26 15:00:00,33.37,33.42,33.3,33.42,16400.0,33.37,33.42,33.3,33.42,16400.0
2010-08-26 15:10:00,33.43,33.46,33.37,33.42,11900.0,33.43,33.46,33.37,33.42,11900.0
2010-08-26 15:20:00,33.45,33.51,33.43,33.48,17400.0,33.45,33.51,33.43,33.48,17400.0
2010-08-26 15:30:00,33.48,33.56,33.43,33.56,24700.0,33.48,33.56,33.43,33.56,24700.0
2010-08-26 15:40:00,33.55,33.63,33.5,33.57,44800.0,33.55,33.63,33.5,33.57,44800.0
2010-08-26 15:50:00,33.54,33.57,33.37,33.38,101500.0,33.54,33.57,33.37,33.38,101500.0
2010-08-27 09:30:00,33.55,33.6,33.27,33.47,21600.0,33.55,33.6,33.27,33.47,21600.0
2010-08-27 09:40:00,33.44,33.44,33.26,33.26,13100.0,33.44,33.44,33.26,33.26,13100.0
2010-08-27 09:50:00,33.3,33.39,33.08,33.08,14800.0,33.3,33.39,33.08,33.08,14800.0
2010-08-27 10:00:00,33.11,33.25,32.88,33.06,36100.0,33.11,33.25,32.88,33.06,36100.0
2010-08-27 10:10:00,33.07,33.65,33.06,33.62,50100.0,33.07,33.65,33.06,33.62,50100.0
2010-08-27 10:20:00,33.63,33.85,33.61,33.8,17900.0,33.63,33.85,33.61,33.8,17900.0
2010-08-27 10:30:00,33.8,33.84,33.72,33.74,14700.0,33.8,33.84,33.72,33.74,14700.0
2010-08-27 10:40:00,33.73,33.76,33.56,33.59,9700.0,33.73,33.76,33.56,33.59,9700.0
2010-08-27 10:50:00,33.59,33.67,33.44,33.6,9500.0,33.59,33.67,33.44,33.6,9500.0
2010-08-27 11:00:00,33.62,33.94,33.62,33.9,14600.0,33.62,33.94,33.62,33.9,14600.0
2010-08-27 11:10:00,33.9,34.1,33.87,34.06,31900.0,33.9,34.1,33.87,34.06,31900.0
2010-08-27 11:20:00,34.06,34.3,34.02,34.23,66300.0,34.06,34.3,34.02,34.23,66300.0
2010-08-27 11:30:00,34.24,34.32,34.2,34.22,23700.0,34.24,34.32,34.2,34.22,23700.0
2010-08-27 11:40:00,34.22,34.38,34.19,34.38,10700.0,34.22,34.38,34.19,34.38,10700.0
2010-08-27 11:50:00,34.38,34.45,34.38,34.43,35200.0,34.38,34.45,34.38,34.43,35200.0
2010-08-27 12:00:00,34.44,34.48,34.43,34.48,13400.0,34.44,34.48,34.43,34.48,13400.0
2010-08-27 12:10:00,34.47,34.57,34.44,34.53,15000.0,34.47,34.57,34.44,34.53,15000.0
2010-08-27 12:20:00,34.54,34.73,34.52,34.71,41200.0,34.54,34.73,34.52,34.71,41200.0
2010-08-27 12:30:00,34.71,34.74,34.65,34.66,26000.0,34.71,34.74,34.65,34.66,26000.0
2010-08-27 12:40:00,34.65,34.65,34.53,34.56,14500.0,34.65,34.65,34.53,34.56,14500.0
2010-08-27 12:50:00,34.56,34.59,34.45,34.48,22000.0,34.56,34.59,34.45,34.48,22000.0
2010-08-27 13:00:00,34.47,34.54,34.45,34.54,14300.0,34.47,34.54,34.45,34.54,14300.0
2010-08-27 13:10:00,34.52,34.54,34.41,34.42,23200.0,34.52,34.54,34.41,34.42,23200.0
2010-08-27 13:20:00,34.42,34.6,34.42,34.6,17200.0,34.42,34.6,34.42,34.6,17200.0
2010-08-27 13:30:00,34.6,34.64,34.47,34.48,18600.0,34.6,34.64,34.47,34.48,18600.0
2010-08-27 13:40:00,34.49,34.55,34.45,34.45,7500.0,34.49,34.55,34.45,34.45,7500.0
2010-08-27 13:50:00,34.45,34.6,34.45,34.6,13900.0,34.45,34.6,34.45,34.6,13900.0
2010-08-27 14:00:00,34.6,34.6,34.43,34.51,18300.0,34.6,34.6,34.43,34.51,18300.0
2010-08-27 14:10:00,34.52,34.56,34.44,34.49,8500.0,34.52,34.56,34.44,34.49,8500.0
2010-08-27 14:20:00,34.48,34.48,34.4,34.44,11500.0,34.48,34.48,34.4,34.44,11500.0
2010-08-27 14:30:00,34.45,34.58,34.45,34.58,11200.0,34.45,34.58,34.45,34.58,11200.0
2010-08-27 14:40:00,34.59,34.62,34.48,34.48,12600.0,34.59,34.62,34.48,34.48,12600.0
2010-08-27 14:50:00,34.48,34.54,34.46,34.5,11900.0,34.48,34.54,34.46,34.5,11900.0
2010-08-27 15:00:00,34.5,34.51,34.39,34.45,15400.0,34.5,34.51,34.39,34.45,15400.0
2010-08-27 15:10:00,34.44,34.49,34.39,34.39,23800.0,34.44,34.49,34.39,34.39,23800.0
2010-08-27 15:20:00,34.38,34.52,34.38,34.52,25600.0,34.38,34.52,34.38,34.52,25600.0
2010-08-27 15:30:00,34.51,34.53,34.39,34.39,24500.0,34.51,34.53,34.39,34.39,24500.0
2010-08-27 15:40:00,34.4,34.48,34.37,34.41,50800.0,34.4,34.48,34.37,34.41,50800.0
2010-08-27 15:50:00,34.44,34.5,34.39,34.4,107300.0,34.44,34.5,34.39,34.4,107300.0
2010-08-30 09:30:00,34.32,34.62,34.32,34.36,16600.0,34.32,34.62,34.32,34.36,16600.0
2010-08-30 09:40:00,34.39,34.43,34.2,34.32,12500.0,34.39,34.43,34.2,34.32,12500.0
2010-08-30 09:50:00,34.34,34.37,34.27,34.33,6300.0,34.34,34.37,34.27,34.33,6300.0
2010-08-30 10:00:00,34.33,34.4,34.26,34.3,9300.0,34.33,34.4,34.26,34.3,9300.0
2010-08-30 10:10:00,34.3,34.34,34.15,34.2,27100.0,34.3,34.34,34.15,34.2,27100.0
2010-08-30 10:20:00,34.2,34.2,34.07,34.09,21700.0,34.2,34.2,34.07,34.09,21700.0
2010-08-30 10:30:00,34.06,34.07,33.98,34.02,9600.0,34.06,34.07,33.98,34.02,9600.0
2010-08-30 10:40:00,34.04,34.12,33.98,34.12,6200.0,34.04,34.12,33.98,34.12,6200.0
2010-08-30 10:50:00,34.14,34.19,34.1,34.15,5700.0,34.14,34.19,34.1,34.15,5700.0
2010-08-30 11:00:00,34.15,34.18,34.11,34.17,4800.0,34.15,34.18,34.11,34.17,4800.0
2010-08-30 11:10:00,34.16,34.2,34.15,34.2,3800.0,34.16,34.2,34.15,34.2,3800.0
2010-08-30 11:20:00,34.19,34.24,34.17,34.22,16900.0,34.19,34.24,34.17,34.22,16900.0
2010-08-30 11:30:00,34.21,34.23,34.19,34.21,9200.0,34.21,34.23,34.19,34.21,9200.0
2010-08-30 11:40:00,34.19,34.23,34.15,34.17,7700.0,34.19,34.23,34.15,34.17,7700.0
2010-08-30 11:50:00,34.19,34.2,34.08,34.1,7400.0,34.19,34.2,34.08,34.1,7400.0
2010-08-30 12:00:00,34.1,34.11,34.01,34.06,12700.0,34.1,34.11,34.01,34.06,12700.0
2010-08-30 12:10:00,34.05,34.05,34.0,34.01,8000.0,34.05,34.05,34.0,34.01,8000.0
2010-08-30 12:20:00,34.01,34.02,33.93,33.93,10800.0,34.01,34.02,33.93,33.93,10800.0
2010-08-30 12:30:00,33.94,33.98,33.92,33.97,5900.0,33.94,33.98,33.92,33.97,5900.0
2010-08-30 12:40:00,33.97,34.02,33.95,33.99,12300.0,33.97,34.02,33.95,33.99,12300.0
2010-08-30 12:50:00,33.98,34.0,33.94,33.96,9900.0,33.98,34.0,33.94,33.96,9900.0
2010-08-30 13:00:00,33.96,34.03,33.96,34.01,2800.0,33.96,34.03,33.96,34.01,2800.0
2010-08-30 13:10:00,34.03,34.08,33.96,33.99,8900.0,34.03,34.08,33.96,33.99,8900.0
2010-08-30 13:20:00,34.02,34.03,33.79,33.83,16700.0,34.02,34.03,33.79,33.83,16700.0
2010-08-30 13:30:00,33.84,33.9,33.81,33.85,8900.0,33.84,33.9,33.81,33.85,8900.0
2010-08-30 13:40:00,33.85,33.95,33.84,33.94,8200.0,33.85,33.95,33.84,33.94,8200.0
2010-08-30 13:50:00,33.95,33.95,33.83,33.88,6600.0,33.95,33.95,33.83,33.88,6600.0
2010-08-30 14:00:00,33.86,33.96,33.86,33.9,9900.0,33.86,33.96,33.86,33.9,9900.0
2010-08-30 14:10:00,33.92,33.93,33.86,33.9,5300.0,33.92,33.93,33.86,33.9,5300.0
2010-08-30 14:20:00,33.9,33.96,33.84,33.95,3800.0,33.9,33.96,33.84,33.95,3800.0
2010-08-30 14:30:00,33.94,34.03,33.94,34.0,13500.0,33.94,34.03,33.94,34.0,13500.0
2010-08-30 14:40:00,33.99,34.05,33.94,33.94,9200.0,33.99,34.05,33.94,33.94,9200.0
2010-08-30 14:50:00,33.95,34.01,33.93,33.93,5700.0,33.95,34.01,33.93,33.93,5700.0
2010-08-30 15:00:00,33.94,33.97,33.79,33.81,11000.0,33.94,33.97,33.79,33.81,11000.0
2010-08-30 15:10:00,33.78,33.84,33.7,33.71,22300.0,33.78,33.84,33.7,33.71,22300.0
2010-08-30 15:20:00,33.71,33.72,33.64,33.68,44000.0,33.71,33.72,33.64,33.68,44000.0
2010-08-30 15:30:00,33.68,33.73,33.67,33.72,28700.0,33.68,33.73,33.67,33.72,28700.0
2010-08-30 15:40:00,33.72,33.73,33.67,33.71,36400.0,33.72,33.73,33.67,33.71,36400.0
2010-08-30 15:50:00,33.71,33.71,33.61,33.64,68000.0,33.71,33.71,33.61,33.64,68000.0
2010-08-31 09:30:00,33.16,33.35,33.12,33.14,53500.0,33.16,33.35,33.12,33.14,53500.0
2010-08-31 09:40:00,33.13,33.21,33.0,33.18,28300.0,33.13,33.21,33.0,33.18,28300.0
2010-08-31 09:50:00,33.17,33.2,33.0,33.03,18900.0,33.17,33.2,33.0,33.03,18900.0
2010-08-31 10:00:00,33.03,33.45,33.03,33.4,19300.0,33.03,33.45,33.03,33.4,19300.0
2010-08-31 10:10:00,33.43,33.59,33.42,33.42,18500.0,33.43,33.59,33.42,33.42,18500.0
2010-08-31 10:20:00,33.43,33.48,33.34,33.47,17500.0,33.43,33.48,33.34,33.47,17500.0
2010-08-31 10:30:00,33.47,33.48,33.2,33.23,19800.0,33.47,33.48,33.2,33.23,19800.0
2010-08-31 10:40:00,33.24,33.27,33.17,33.21,14400.0,33.24,33.27,33.17,33.21,14400.0
2010-08-31 10:50:00,33.21,33.32,33.2,33.32,10200.0,33.21,33.32,33.2,33.32,10200.0
2010-08-31 11:00:00,33.31,33.33,33.24,33.25,50800.0,33.31,33.33,33.24,33.25,50800.0
2010-08-31 11:10:00,33.23,33.33,33.22,33.28,29400.0,33.23,33.33,33.22,33.28,29400.0
2010-08-31 11:20:00,33.26,33.33,33.22,33.26,22100.0,33.26,33.33,33.22,33.26,22100.0
2010-08-31 11:30:00,33.26,33.44,33.25,33.36,21700.0,33.26,33.44,33.25,33.36,21700.0
2010-08-31 11:40:00,33.35,33.38,33.31,33.33,10100.0,33.35,33.38,33.31,33.33,10100.0
2010-08-31 11:50:00,33.32,33.42,33.32,33.35,13400.0,33.32,33.42,33.32,33.35,13400.0
2010-08-31 12:00:00,33.35,33.39,33.3,33.3,9100.0,33.35,33.39,33.3,33.3,9100.0
2010-08-31 12:10:00,33.29,33.37,33.25,33.37,7500.0,33.29,33.37,33.25,33.37,7500.0
2010-08-31 12:20:00,33.37,33.4,33.35,33.4,8800.0,33.37,33.4,33.35,33.4,8800.0
2010-08-31 12:30:00,33.4,33.52,33.4,33.47,11500.0,33.4,33.52,33.4,33.47,11500.0
2010-08-31 12:40:00,33.46,33.46,33.32,33.32,16800.0,33.46,33.46,33.32,33.32,16800.0
2010-08-31 12:50:00,33.32,33.37,33.2,33.2,9500.0,33.32,33.37,33.2,33.2,9500.0
2010-08-31 13:00:00,33.17,33.34,33.12,33.24,25200.0,33.17,33.34,33.12,33.24,25200.0
2010-08-31 13:10:00,33.24,33.3,33.23,33.29,6000.0,33.24,33.3,33.23,33.29,6000.0
2010-08-31 13:20:00,33.3,33.33,33.26,33.28,37800.0,33.3,33.33,33.26,33.28,37800.0
2010-08-31 13:30:00,33.29,33.45,33.29,33.44,16200.0,33.29,33.45,33.29,33.44,16200.0
2010-08-31 13:40:00,33.44,33.44,33.38,33.42,16000.0,33.44,33.44,33.38,33.42,16000.0
2010-08-31 13:50:00,33.42,33.44,33.4,33.44,13700.0,33.42,33.44,33.4,33.44,13700.0
2010-08-31 14:00:00,33.44,33.46,33.3,33.39,21300.0,33.44,33.46,33.3,33.39,21300.0
2010-08-31 14:10:00,33.4,33.45,33.28,33.31,23700.0,33.4,33.45,33.28,33.31,23700.0
2010-08-31 14:20:00,33.3,33.42,33.3,33.36,33000.0,33.3,33.42,33.3,33.36,33000.0
2010-08-31 14:30:00,33.36,33.36,33.26,33.28,53900.0,33.36,33.36,33.26,33.28,53900.0
2010-08-31 14:40:00,33.29,33.32,33.24,33.28,47000.0,33.29,33.32,33.24,33.28,47000.0
2010-08-31 14:50:00,33.28,33.35,33.2,33.21,23200.0,33.28,33.35,33.2,33.21,23200.0
2010-08-31 15:00:00,33.2,33.35,33.19,33.27,18900.0,33.2,33.35,33.19,33.27,18900.0
2010-08-31 15:10:00,33.25,33.34,33.21,33.29,36800.0,33.25,33.34,33.21,33.29,36800.0
2010-08-31 15:20:00,33.27,33.27,33.14,33.26,22000.0,33.27,33.27,33.14,33.26,22000.0
2010-08-31 15:30:00,33.23,33.29,33.1,33.13,49900.0,33.23,33.29,33.1,33.13,49900.0
2010-08-31 15:40:00,33.13,33.29,33.12,33.16,75600.0,33.13,33.29,33.12,33.16,75600.0
2010-08-31 15:50:00,33.12,33.35,33.1,33.35,200000.0,33.12,33.35,33.1,33.35,200000.0
2010-09-01 09:30:00,33.68,33.9,33.58,33.72,43600.0,33.68,33.9,33.58,33.72,43600.0
2010-09-01 09:40:00,33.75,33.85,33.73,33.75,23600.0,33.75,33.85,33.73,33.75,23600.0
2010-09-01 09:50:00,33.76,34.19,33.75,34.17,71100.0,33.76,34.19,33.75,34.17,71100.0
2010-09-01 10:00:00,34.17,34.58,34.12,34.51,85600.0,34.17,34.58,34.12,34.51,85600.0
2010-09-01 10:10:00,34.53,34.75,34.47,34.71,49400.0,34.53,34.75,34.47,34.71,49400.0
2010-09-01 10:20:00,34.69,34.92,34.69,34.92,42500.0,34.69,34.92,34.69,34.92,42500.0
2010-09-01 10:30:00,34.92,34.97,34.75,34.9,44600.0,34.92,34.97,34.75,34.9,44600.0
2010-09-01 10:40:00,34.9,34.93,34.74,34.78,30400.0,34.9,34.93,34.74,34.78,30400.0
2010-09-01 10:50:00,34.78,34.99,34.78,34.81,31600.0,34.78,34.99,34.78,34.81,31600.0
2010-09-01 11:00:00,34.82,35.06,34.81,35.06,48000.0,34.82,35.06,34.81,35.06,48000.0
2010-09-01 11:10:00,35.05,35.05,34.97,34.97,59200.0,35.05,35.05,34.97,34.97,59200.0
2010-09-01 11:20:00,34.97,34.99,34.78,34.82,27900.0,34.97,34.99,34.78,34.82,27900.0
2010-09-01 11:30:00,34.83,34.95,34.82,34.87,22900.0,34.83,34.95,34.82,34.87,22900.0
2010-09-01 11:40:00,34.87,34.87,34.7,34.71,30400.0,34.87,34.87,34.7,34.71,30400.0
2010-09-01 11:50:00,34.72,34.9,34.72,34.88,30000.0,34.72,34.9,34.72,34.88,30000.0
2010-09-01 12:00:00,34.88,34.92,34.77,34.77,25500.0,34.88,34.92,34.77,34.77,25500.0
2010-09-01 12:10:00,34.76,34.83,34.75,34.81,14800.0,34.76,34.83,34.75,34.81,14800.0
2010-09-01 12:20:00,34.81,34.83,34.74,34.78,10700.0,34.81,34.83,34.74,34.78,10700.0
2010-09-01 12:30:00,34.78,34.78,34.62,34.62,19700.0,34.78,34.78,34.62,34.62,19700.0
2010-09-01 12:40:00,34.62,34.62,34.51,34.51,42200.0,34.62,34.62,34.51,34.51,42200.0
2010-09-01 12:50:00,34.5,34.63,34.49,34.63,58800.0,34.5,34.63,34.49,34.63,58800.0
2010-09-01 13:00:00,34.63,34.64,34.51,34.51,16900.0,34.63,34.64,34.51,34.51,16900.0
2010-09-01 13:10:00,34.51,34.51,34.47,34.48,24100.0,34.51,34.51,34.47,34.48,24100.0
2010-09-01 13:20:00,34.5,34.51,34.44,34.46,18000.0,34.5,34.51,34.44,34.46,18000.0
2010-09-01 13:30:00,34.47,34.48,34.44,34.46,12000.0,34.47,34.48,34.44,34.46,12000.0
2010-09-01 13:40:00,34.46,34.52,34.45,34.52,20000.0,34.46,34.52,34.45,34.52,20000.0
2010-09-01 13:50:00,34.53,34.66,34.49,34.62,84300.0,34.53,34.66,34.49,34.62,84300.0
2010-09-01 14:00:00,34.6,34.62,34.55,34.6,6600.0,34.6,34.62,34.55,34.6,6600.0
2010-09-01 14:10:00,34.59,34.65,34.56,34.56,19800.0,34.59,34.65,34.56,34.56,19800.0
2010-09-01 14:20:00,34.56,34.63,34.53,34.57,18800.0,34.56,34.63,34.53,34.57,18800.0
2010-09-01 14:30:00,34.57,34.67,34.57,34.65,33700.0,34.57,34.67,34.57,34.65,33700.0
2010-09-01 14:40:00,34.65,34.71,34.63,34.63,14200.0,34.65,34.71,34.63,34.63,14200.0
2010-09-01 14:50:00,34.63,34.76,34.63,34.76,53100.0,34.63,34.76,34.63,34.76,53100.0
2010-09-01 15:00:00,34.74,34.83,34.7,34.83,27700.0,34.74,34.83,34.7,34.83,27700.0
2010-09-01 15:10:00,34.83,34.9,34.81,34.83,19700.0,34.83,34.9,34.81,34.83,19700.0
2010-09-01 15:20:00,34.84,34.87,34.78,34.86,38000.0,34.84,34.87,34.78,34.86,38000.0
2010-09-01 15:30:00,34.85,34.93,34.8,34.85,45700.0,34.85,34.93,34.8,34.85,45700.0
2010-09-01 15:40:00,34.85,34.95,34.78,34.81,103100.0,34.85,34.95,34.78,34.81,103100.0
2010-09-01 15:50:00,34.82,34.94,34.82,34.93,211300.0,34.82,34.94,34.82,34.93,211300.0
2010-09-02 09:30:00,34.71,34.78,34.55,34.68,24500.0,34.71,34.78,34.55,34.68,24500.0
2010-09-02 09:40:00,34.67,34.67,34.44,34.53,27200.0,34.67,34.67,34.44,34.53,27200.0
2010-09-02 09:50:00,34.59,34.63,34.5,34.52,33000.0,34.59,34.63,34.5,34.52,33000.0
2010-09-02 10:00:00,34.51,34.59,34.42,34.51,90100.0,34.51,34.59,34.42,34.51,90100.0
2010-09-02 10:10:00,34.52,34.65,34.52,34.57,11800.0,34.52,34.65,34.52,34.57,11800.0
2010-09-02 10:20:00,34.58,34.88,34.55,34.87,38700.0,34.58,34.88,34.55,34.87,38700.0
2010-09-02 10:30:00,34.86,34.88,34.79,34.84,14100.0,34.86,34.88,34.79,34.84,14100.0
2010-09-02 10:40:00,34.83,34.84,34.73,34.78,12000.0,34.83,34.84,34.73,34.78,12000.0
2010-09-02 10:50:00,34.81,34.83,34.71,34.75,10100.0,34.81,34.83,34.71,34.75,10100.0
2010-09-02 11:00:00,34.76,34.83,34.71,34.79,23100.0,34.76,34.83,34.71,34.79,23100.0
2010-09-02 11:10:00,34.79,34.81,34.72,34.78,16000.0,34.79,34.81,34.72,34.78,16000.0
2010-09-02 11:20:00,34.78,34.81,34.76,34.79,20800.0,34.78,34.81,34.76,34.79,20800.0
2010-09-02 11:30:00,34.79,34.88,34.78,34.86,13100.0,34.79,34.88,34.78,34.86,13100.0
2010-09-02 11:40:00,34.86,34.87,34.83,34.84,6200.0,34.86,34.87,34.83,34.84,6200.0
2010-09-02 11:50:00,34.85,34.88,34.82,34.84,12200.0,34.85,34.88,34.82,34.84,12200.0
2010-09-02 12:00:00,34.83,34.88,34.82,34.85,11700.0,34.83,34.88,34.82,34.85,11700.0
2010-09-02 12:10:00,34.86,34.88,34.85,34.86,11300.0,34.86,34.88,34.85,34.86,11300.0
2010-09-02 12:20:00,34.87,34.96,34.86,34.96,31500.0,34.87,34.96,34.86,34.96,31500.0
2010-09-02 12:30:00,34.96,35.05,34.96,35.04,14900.0,34.96,35.05,34.96,35.04,14900.0
2010-09-02 12:40:00,35.05,35.07,35.0,35.03,14200.0,35.05,35.07,35.0,35.03,14200.0
2010-09-02 12:50:00,35.03,35.12,35.02,35.11,44900.0,35.03,35.12,35.02,35.11,44900.0
2010-09-02 13:00:00,35.11,35.13,35.02,35.02,41500.0,35.11,35.13,35.02,35.02,41500.0
2010-09-02 13:10:00,35.02,35.02,34.98,34.99,20300.0,35.02,35.02,34.98,34.99,20300.0
2010-09-02 13:20:00,34.99,34.99,34.94,34.98,3600.0,34.99,34.99,34.94,34.98,3600.0
2010-09-02 13:30:00,34.98,34.99,34.94,34.95,23800.0,34.98,34.99,34.94,34.95,23800.0
2010-09-02 13:40:00,34.95,34.95,34.88,34.89,18600.0,34.95,34.95,34.88,34.89,18600.0
2010-09-02 13:50:00,34.9,34.9,34.87,34.9,11700.0,34.9,34.9,34.87,34.9,11700.0
2010-09-02 14:00:00,34.9,35.01,34.89,35.01,13600.0,34.9,35.01,34.89,35.01,13600.0
2010-09-02 14:10:00,35.01,35.11,35.01,35.11,33300.0,35.01,35.11,35.01,35.11,33300.0
2010-09-02 14:20:00,35.11,35.14,35.07,35.14,33700.0,35.11,35.14,35.07,35.14,33700.0
2010-09-02 14:30:00,35.14,35.17,35.14,35.16,13600.0,35.14,35.17,35.14,35.16,13600.0
2010-09-02 14:40:00,35.15,35.15,35.09,35.12,15700.0,35.15,35.15,35.09,35.12,15700.0
2010-09-02 14:50:00,35.11,35.2,35.11,35.2,16300.0,35.11,35.2,35.11,35.2,16300.0
2010-09-02 15:00:00,35.19,35.2,35.16,35.19,26000.0,35.19,35.2,35.16,35.19,26000.0
2010-09-02 15:10:00,35.2,35.22,35.15,35.2,24300.0,35.2,35.22,35.15,35.2,24300.0
2010-09-02 15:20:00,35.2,35.22,35.14,35.16,44000.0,35.2,35.22,35.14,35.16,44000.0
2010-09-02 15:30:00,35.17,35.32,35.14,35.31,50400.0,35.17,35.32,35.14,35.31,50400.0
2010-09-02 15:40:00,35.31,35.39,35.31,35.36,81400.0,35.31,35.39,35.31,35.36,81400.0
2010-09-02 15:50:00,35.36,35.45,35.36,35.45,143900.0,35.36,35.45,35.36,35.45,143900.0
2010-09-03 09:30:00,35.79,36.05,35.79,35.8,42100.0,35.79,36.05,35.79,35.8,42100.0
2010-09-03 09:40:00,35.83,35.87,35.64,35.66,19100.0,35.83,35.87,35.64,35.66,19100.0
2010-09-03 09:50:00,35.67,35.73,35.62,35.73,27000.0,35.67,35.73,35.62,35.73,27000.0
2010-09-03 10:00:00,35.7,35.77,35.62,35.74,49100.0,35.7,35.77,35.62,35.74,49100.0
2010-09-03 10:10:00,35.73,35.76,35.58,35.6,15700.0,35.73,35.76,35.58,35.6,15700.0
2010-09-03 10:20:00,35.63,35.68,35.55,35.57,9200.0,35.63,35.68,35.55,35.57,9200.0
2010-09-03 10:30:00,35.57,35.6,35.5,35.57,13600.0,35.57,35.6,35.5,35.57,13600.0
2010-09-03 10:40:00,35.56,35.78,35.56,35.77,12400.0,35.56,35.78,35.56,35.77,12400.0
2010-09-03 10:50:00,35.76,35.77,35.61,35.74,12700.0,35.76,35.77,35.61,35.74,12700.0
2010-09-03 11:00:00,35.74,35.75,35.67,35.74,15600.0,35.74,35.75,35.67,35.74,15600.0
2010-09-03 11:10:00,35.75,35.79,35.64,35.78,14700.0,35.75,35.79,35.64,35.78,14700.0
2010-09-03 11:20:00,35.77,35.78,35.69,35.75,13600.0,35.77,35.78,35.69,35.75,13600.0
2010-09-03 11:30:00,35.74,35.76,35.64,35.67,13100.0,35.74,35.76,35.64,35.67,13100.0
2010-09-03 11:40:00,35.68,35.77,35.68,35.77,14300.0,35.68,35.77,35.68,35.77,14300.0
2010-09-03 11:50:00,35.76,35.83,35.74,35.81,13800.0,35.76,35.83,35.74,35.81,13800.0
2010-09-03 12:00:00,35.79,35.79,35.74,35.76,7400.0,35.79,35.79,35.74,35.76,7400.0
2010-09-03 12:10:00,35.76,35.76,35.72,35.74,8400.0,35.76,35.76,35.72,35.74,8400.0
2010-09-03 12:20:00,35.74,35.74,35.66,35.66,4300.0,35.74,35.74,35.66,35.66,4300.0
2010-09-03 12:30:00,35.66,35.73,35.63,35.63,11000.0,35.66,35.73,35.63,35.63,11000.0
2010-09-03 12:40:00,35.63,35.66,35.63,35.66,6300.0,35.63,35.66,35.63,35.66,6300.0
2010-09-03 12:50:00,35.65,35.81,35.63,35.78,10100.0,35.65,35.81,35.63,35.78,10100.0
2010-09-03 13:00:00,35.77,35.84,35.72,35.73,11900.0,35.77,35.84,35.72,35.73,11900.0
2010-09-03 13:10:00,35.74,35.74,35.7,35.72,8000.0,35.74,35.74,35.7,35.72,8000.0
2010-09-03 13:20:00,35.74,35.78,35.71,35.72,8900.0,35.74,35.78,35.71,35.72,8900.0
2010-09-03 13:30:00,35.75,35.82,35.74,35.82,7400.0,35.75,35.82,35.74,35.82,7400.0
2010-09-03 13:40:00,35.82,35.85,35.82,35.84,10000.0,35.82,35.85,35.82,35.84,10000.0
2010-09-03 13:50:00,35.84,35.9,35.81,35.9,13300.0,35.84,35.9,35.81,35.9,13300.0
2010-09-03 14:00:00,35.9,35.91,35.87,35.89,5700.0,35.9,35.91,35.87,35.89,5700.0
2010-09-03 14:10:00,35.89,35.94,35.88,35.94,11500.0,35.89,35.94,35.88,35.94,11500.0
2010-09-03 14:20:00,35.93,35.94,35.9,35.9,9100.0,35.93,35.94,35.9,35.9,9100.0
2010-09-03 14:30:00,35.9,35.94,35.84,35.86,26700.0,35.9,35.94,35.84,35.86,26700.0
2010-09-03 14:40:00,35.88,35.91,35.79,35.8,7500.0,35.88,35.91,35.79,35.8,7500.0
2010-09-03 14:50:00,35.79,35.88,35.79,35.82,13000.0,35.79,35.88,35.79,35.82,13000.0
2010-09-03 15:00:00,35.81,35.82,35.74,35.81,15600.0,35.81,35.82,35.74,35.81,15600.0
2010-09-03 15:10:00,35.81,35.86,35.8,35.81,16000.0,35.81,35.86,35.8,35.81,16000.0
2010-09-03 15:20:00,35.8,35.95,35.8,35.94,53200.0,35.8,35.95,35.8,35.94,53200.0
2010-09-03 15:30:00,35.95,35.96,35.85,35.93,40700.0,35.95,35.96,35.85,35.93,40700.0
2010-09-03 15:40:00,35.93,36.03,35.92,35.99,55300.0,35.93,36.03,35.92,35.99,55300.0
2010-09-03 15:50:00,35.99,36.08,35.99,36.06,105900.0,35.99,36.08,35.99,36.06,105900.0
2010-09-07 09:30:00,36.23,36.26,35.67,35.75,38300.0,36.23,36.26,35.67,35.75,38300.0
2010-09-07 09:40:00,35.74,35.87,35.65,35.66,5900.0,35.74,35.87,35.65,35.66,5900.0
2010-09-07 09:50:00,35.66,35.7,35.38,35.38,36600.0,35.66,35.7,35.38,35.38,36600.0
2010-09-07 10:00:00,35.39,35.41,35.28,35.3,51800.0,35.39,35.41,35.28,35.3,51800.0
2010-09-07 10:10:00,35.3,35.46,35.28,35.42,9500.0,35.3,35.46,35.28,35.42,9500.0
2010-09-07 10:20:00,35.42,35.42,35.32,35.32,5700.0,35.42,35.42,35.32,35.32,5700.0
2010-09-07 10:30:00,35.32,35.34,35.29,35.32,10600.0,35.32,35.34,35.29,35.32,10600.0
2010-09-07 10:40:00,35.33,35.38,35.26,35.26,16200.0,35.33,35.38,35.26,35.26,16200.0
2010-09-07 10:50:00,35.26,35.35,35.21,35.31,17200.0,35.26,35.35,35.21,35.31,17200.0
2010-09-07 11:00:00,35.33,35.37,35.26,35.31,15600.0,35.33,35.37,35.26,35.31,15600.0
2010-09-07 11:10:00,35.32,35.35,35.25,35.35,9300.0,35.32,35.35,35.25,35.35,9300.0
2010-09-07 11:20:00,35.37,35.52,35.37,35.52,13200.0,35.37,35.52,35.37,35.52,13200.0
2010-09-07 11:30:00,35.54,35.67,35.53,35.67,36300.0,35.54,35.67,35.53,35.67,36300.0
2010-09-07 11:40:00,35.67,35.73,35.54,35.56,36600.0,35.67,35.73,35.54,35.56,36600.0
2010-09-07 11:50:00,35.54,35.54,35.47,35.51,26700.0,35.54,35.54,35.47,35.51,26700.0
2010-09-07 12:00:00,35.51,35.55,35.45,35.53,14100.0,35.51,35.55,35.45,35.53,14100.0
2010-09-07 12:10:00,35.53,35.54,35.39,35.41,8900.0,35.53,35.54,35.39,35.41,8900.0
2010-09-07 12:20:00,35.39,35.4,35.29,35.35,10100.0,35.39,35.4,35.29,35.35,10100.0
2010-09-07 12:30:00,35.33,35.33,35.23,35.26,6900.0,35.33,35.33,35.23,35.26,6900.0
2010-09-07 12:40:00,35.25,35.27,35.23,35.24,3000.0,35.25,35.27,35.23,35.24,3000.0
2010-09-07 12:50:00,35.24,35.3,35.24,35.25,5300.0,35.24,35.3,35.24,35.25,5300.0
2010-09-07 13:00:00,35.25,35.26,35.2,35.22,6000.0,35.25,35.26,35.2,35.22,6000.0
2010-09-07 13:10:00,35.23,35.28,35.2,35.2,9400.0,35.23,35.28,35.2,35.2,9400.0
2010-09-07 13:20:00,35.2,35.2,35.11,35.13,18000.0,35.2,35.2,35.11,35.13,18000.0
2010-09-07 13:30:00,35.13,35.17,35.12,35.17,5900.0,35.13,35.17,35.12,35.17,5900.0
2010-09-07 13:40:00,35.16,35.2,35.16,35.18,8900.0,35.16,35.2,35.16,35.18,8900.0
2010-09-07 13:50:00,35.18,35.29,35.16,35.24,7500.0,35.18,35.29,35.16,35.24,7500.0
2010-09-07 14:00:00,35.26,35.26,35.17,35.17,5000.0,35.26,35.26,35.17,35.17,5000.0
2010-09-07 14:10:00,35.16,35.23,35.15,35.19,10500.0,35.16,35.23,35.15,35.19,10500.0
2010-09-07 14:20:00,35.18,35.19,35.15,35.17,5900.0,35.18,35.19,35.15,35.17,5900.0
2010-09-07 14:30:00,35.18,35.18,35.1,35.1,18100.0,35.18,35.18,35.1,35.1,18100.0
2010-09-07 14:40:00,35.1,35.12,35.03,35.03,13600.0,35.1,35.12,35.03,35.03,13600.0
2010-09-07 14:50:00,35.04,35.05,34.95,34.99,14300.0,35.04,35.05,34.95,34.99,14300.0
2010-09-07 15:00:00,34.98,34.98,34.86,34.86,35600.0,34.98,34.98,34.86,34.86,35600.0
2010-09-07 15:10:00,34.87,34.91,34.85,34.9,25900.0,34.87,34.91,34.85,34.9,25900.0
2010-09-07 15:20:00,34.9,34.94,34.84,34.93,26600.0,34.9,34.94,34.84,34.93,26600.0
2010-09-07 15:30:00,34.94,35.0,34.92,34.98,34400.0,34.94,35.0,34.92,34.98,34400.0
2010-09-07 15:40:00,34.99,35.03,34.96,35.01,34000.0,34.99,35.03,34.96,35.01,34000.0
2010-09-07 15:50:00,35.01,35.05,34.95,34.99,102400.0,35.01,35.05,34.95,34.99,102400.0
2010-09-08 09:30:00,35.13,35.56,34.75,35.41,375100.0,35.13,35.56,34.75,35.41,375100.0
2010-09-08 09:40:00,35.41,35.53,35.31,35.36,127000.0,35.41,35.53,35.31,35.36,127000.0
2010-09-08 09:50:00,35.31,35.41,35.2,35.41,118100.0,35.31,35.41,35.2,35.41,118100.0
2010-09-08 10:00:00,35.4,35.67,35.3,35.49,558000.0,35.4,35.67,35.3,35.49,558000.0
2010-09-08 10:10:00,35.49,35.5,35.26,35.31,128500.0,35.49,35.5,35.26,35.31,128500.0
2010-09-08 10:20:00,35.3,35.36,35.29,35.32,107400.0,35.3,35.36,35.29,35.32,107400.0
2010-09-08 10:30:00,35.32,35.49,35.32,35.39,94600.0,35.32,35.49,35.32,35.39,94600.0
2010-09-08 10:40:00,35.37,35.38,35.1,35.1,117400.0,35.37,35.38,35.1,35.1,117400.0
2010-09-08 10:50:00,35.1,35.17,34.99,35.11,219800.0,35.1,35.17,34.99,35.11,219800.0
2010-09-08 11:00:00,35.12,35.19,34.97,35.13,91500.0,35.12,35.19,34.97,35.13,91500.0
2010-09-08 11:10:00,35.11,35.18,35.1,35.13,32600.0,35.11,35.18,35.1,35.13,32600.0
2010-09-08 11:20:00,35.12,35.3,35.1,35.17,32800.0,35.12,35.3,35.1,35.17,32800.0
2010-09-08 11:30:00,35.17,35.18,34.9,34.92,118000.0,35.17,35.18,34.9,34.92,118000.0
2010-09-08 11:40:00,34.92,35.07,34.88,35.05,44400.0,34.92,35.07,34.88,35.05,44400.0
2010-09-08 11:50:00,35.05,35.08,35.02,35.03,26600.0,35.05,35.08,35.02,35.03,26600.0
2010-09-08 12:00:00,35.02,35.16,35.02,35.14,37300.0,35.02,35.16,35.02,35.14,37300.0
2010-09-08 12:10:00,35.17,35.23,35.15,35.23,30000.0,35.17,35.23,35.15,35.23,30000.0
2010-09-08 12:20:00,35.23,35.39,35.22,35.37,81500.0,35.23,35.39,35.22,35.37,81500.0
2010-09-08 12:30:00,35.36,35.45,35.26,35.36,45300.0,35.36,35.45,35.26,35.36,45300.0
2010-09-08 12:40:00,35.37,35.51,35.37,35.39,53700.0,35.37,35.51,35.37,35.39,53700.0
2010-09-08 12:50:00,35.42,35.47,35.39,35.45,29000.0,35.42,35.47,35.39,35.45,29000.0
2010-09-08 13:00:00,35.46,35.51,35.44,35.48,29200.0,35.46,35.51,35.44,35.48,29200.0
2010-09-08 13:10:00,35.47,35.52,35.43,35.5,19100.0,35.47,35.52,35.43,35.5,19100.0
2010-09-08 13:20:00,35.52,35.52,35.4,35.41,28400.0,35.52,35.52,35.4,35.41,28400.0
2010-09-08 13:30:00,35.42,35.45,35.36,35.38,13400.0,35.42,35.45,35.36,35.38,13400.0
2010-09-08 13:40:00,35.35,35.35,35.2,35.32,22900.0,35.35,35.35,35.2,35.32,22900.0
2010-09-08 13:50:00,35.33,35.42,35.32,35.41,25400.0,35.33,35.42,35.32,35.41,25400.0
2010-09-08 14:00:00,35.39,35.4,35.18,35.18,66800.0,35.39,35.4,35.18,35.18,66800.0
2010-09-08 14:10:00,35.17,35.23,35.09,35.16,96300.0,35.17,35.23,35.09,35.16,96300.0
2010-09-08 14:20:00,35.16,35.17,35.12,35.12,64600.0,35.16,35.17,35.12,35.12,64600.0
2010-09-08 14:30:00,35.12,35.15,35.12,35.13,69000.0,35.12,35.15,35.12,35.13,69000.0
2010-09-08 14:40:00,35.13,35.5,35.13,35.49,118800.0,35.13,35.5,35.13,35.49,118800.0
2010-09-08 14:50:00,35.5,35.51,35.46,35.49,31200.0,35.5,35.51,35.46,35.49,31200.0
2010-09-08 15:00:00,35.48,35.5,35.48,35.5,36400.0,35.48,35.5,35.48,35.5,36400.0
2010-09-08 15:10:00,35.5,35.51,35.45,35.5,47300.0,35.5,35.51,35.45,35.5,47300.0
2010-09-08 15:20:00,35.5,35.68,35.49,35.61,160900.0,35.5,35.68,35.49,35.61,160900.0
2010-09-08 15:30:00,35.6,35.73,35.53,35.65,182000.0,35.6,35.73,35.53,35.65,182000.0
2010-09-08 15:40:00,35.65,35.82,35.64,35.8,316500.0,35.65,35.82,35.64,35.8,316500.0
2010-09-08 15:50:00,35.8,36.08,35.77,36.06,654700.0,35.8,36.08,35.77,36.06,654700.0
2010-09-09 09:30:00,36.26,36.64,36.18,36.25,72200.0,36.26,36.64,36.18,36.25,72200.0
2010-09-09 09:40:00,36.24,36.25,36.01,36.01,36900.0,36.24,36.25,36.01,36.01,36900.0
2010-09-09 09:50:00,36.02,36.02,35.78,35.78,60500.0,36.02,36.02,35.78,35.78,60500.0
2010-09-09 10:00:00,35.78,35.9,35.73,35.86,52000.0,35.78,35.9,35.73,35.86,52000.0
2010-09-09 10:10:00,35.87,35.94,35.82,35.83,90600.0,35.87,35.94,35.82,35.83,90600.0
2010-09-09 10:20:00,35.83,35.93,35.81,35.88,38000.0,35.83,35.93,35.81,35.88,38000.0
2010-09-09 10:30:00,35.88,36.0,35.85,35.96,89100.0,35.88,36.0,35.85,35.96,89100.0
2010-09-09 10:40:00,35.96,36.12,35.96,36.06,33700.0,35.96,36.12,35.96,36.06,33700.0
2010-09-09 10:50:00,36.04,36.05,35.98,36.01,15700.0,36.04,36.05,35.98,36.01,15700.0
2010-09-09 11:00:00,36.02,36.12,36.01,36.1,89200.0,36.02,36.12,36.01,36.1,89200.0
2010-09-09 11:10:00,36.1,36.15,36.08,36.08,29400.0,36.1,36.15,36.08,36.08,29400.0
2010-09-09 11:20:00,36.1,36.1,36.03,36.06,45900.0,36.1,36.1,36.03,36.06,45900.0
2010-09-09 11:30:00,36.02,36.13,35.97,36.08,24700.0,36.02,36.13,35.97,36.08,24700.0
2010-09-09 11:40:00,36.06,36.15,36.04,36.09,68500.0,36.06,36.15,36.04,36.09,68500.0
2010-09-09 11:50:00,36.09,36.14,36.01,36.05,24600.0,36.09,36.14,36.01,36.05,24600.0
2010-09-09 12:00:00,36.06,36.12,36.06,36.1,42800.0,36.06,36.12,36.06,36.1,42800.0
2010-09-09 12:10:00,36.1,36.16,36.09,36.16,10000.0,36.1,36.16,36.09,36.16,10000.0
2010-09-09 12:20:00,36.17,36.18,36.05,36.09,23200.0,36.17,36.18,36.05,36.09,23200.0
2010-09-09 12:30:00,36.1,36.1,36.06,36.08,8600.0,36.1,36.1,36.06,36.08,8600.0
2010-09-09 12:40:00,36.06,36.09,36.0,36.05,13300.0,36.06,36.09,36.0,36.05,13300.0
2010-09-09 12:50:00,36.04,36.07,35.89,35.89,23500.0,36.04,36.07,35.89,35.89,23500.0
2010-09-09 13:00:00,35.88,35.98,35.84,35.85,49300.0,35.88,35.98,35.84,35.85,49300.0
2010-09-09 13:10:00,35.85,35.96,35.85,35.95,50100.0,35.85,35.96,35.85,35.95,50100.0
2010-09-09 13:20:00,35.95,36.0,35.94,35.98,13600.0,35.95,36.0,35.94,35.98,13600.0
2010-09-09 13:30:00,35.98,36.06,35.95,36.03,16000.0,35.98,36.06,35.95,36.03,16000.0
2010-09-09 13:40:00,36.03,36.13,36.03,36.11,34400.0,36.03,36.13,36.03,36.11,34400.0
2010-09-09 13:50:00,36.12,36.15,36.07,36.11,134300.0,36.12,36.15,36.07,36.11,134300.0
2010-09-09 14:00:00,36.09,36.14,35.95,35.95,27800.0,36.09,36.14,35.95,35.95,27800.0
2010-09-09 14:10:00,35.95,36.05,35.9,36.03,19800.0,35.95,36.05,35.9,36.03,19800.0
2010-09-09 14:20:00,36.05,36.09,36.03,36.08,13100.0,36.05,36.09,36.03,36.08,13100.0
2010-09-09 14:30:00,36.08,36.1,36.03,36.03,24200.0,36.08,36.1,36.03,36.03,24200.0
2010-09-09 14:40:00,36.03,36.05,36.0,36.03,9900.0,36.03,36.05,36.0,36.03,9900.0
2010-09-09 14:50:00,36.02,36.06,36.0,36.05,19300.0,36.02,36.06,36.0,36.05,19300.0
2010-09-09 15:00:00,36.05,36.07,36.0,36.02,31800.0,36.05,36.07,36.0,36.02,31800.0
2010-09-09 15:10:00,36.02,36.06,36.0,36.01,31700.0,36.02,36.06,36.0,36.01,31700.0
2010-09-09 15:20:00,36.01,36.04,35.93,35.93,51200.0,36.01,36.04,35.93,35.93,51200.0
2010-09-09 15:30:00,35.95,35.98,35.91,35.96,39200.0,35.95,35.98,35.91,35.96,39200.0
2010-09-09 15:40:00,35.96,35.97,35.88,35.94,46200.0,35.96,35.97,35.88,35.94,46200.0
2010-09-09 15:50:00,35.93,35.95,35.85,35.89,112800.0,35.93,35.95,35.85,35.89,112800.0
2010-09-10 09:30:00,36.08,36.18,35.83,36.09,126600.0,36.08,36.18,35.83,36.09,126600.0
2010-09-10 09:40:00,36.06,36.18,35.87,36.1,101000.0,36.06,36.18,35.87,36.1,101000.0
2010-09-10 09:50:00,36.2,36.36,36.12,36.15,22500.0,36.2,36.36,36.12,36.15,22500.0
2010-09-10 10:00:00,36.14,36.25,36.13,36.16,76100.0,36.14,36.25,36.13,36.16,76100.0
2010-09-10 10:10:00,36.16,36.29,35.97,36.26,145000.0,36.16,36.29,35.97,36.26,145000.0
2010-09-10 10:20:00,36.27,36.36,36.0,36.08,57700.0,36.27,36.36,36.0,36.08,57700.0
2010-09-10 10:30:00,36.1,36.27,36.02,36.27,158500.0,36.1,36.27,36.02,36.27,158500.0
2010-09-10 10:40:00,36.25,36.28,36.2,36.21,19800.0,36.25,36.28,36.2,36.21,19800.0
2010-09-10 10:50:00,36.2,36.27,36.18,36.21,13200.0,36.2,36.27,36.18,36.21,13200.0
2010-09-10 11:00:00,36.21,36.32,36.17,36.27,49300.0,36.21,36.32,36.17,36.27,49300.0
2010-09-10 11:10:00,36.27,36.32,36.17,36.3,47100.0,36.27,36.32,36.17,36.3,47100.0
2010-09-10 11:20:00,36.3,36.35,36.28,36.35,62300.0,36.3,36.35,36.28,36.35,62300.0
2010-09-10 11:30:00,36.35,36.4,36.28,36.39,10100.0,36.35,36.4,36.28,36.39,10100.0
2010-09-10 11:40:00,36.38,36.38,36.19,36.19,11800.0,36.38,36.38,36.19,36.19,11800.0
2010-09-10 11:50:00,36.18,36.31,36.18,36.29,14400.0,36.18,36.31,36.18,36.29,14400.0
2010-09-10 12:00:00,36.29,36.29,36.12,36.15,18700.0,36.29,36.29,36.12,36.15,18700.0
2010-09-10 12:10:00,36.12,36.28,36.1,36.25,71100.0,36.12,36.28,36.1,36.25,71100.0
2010-09-10 12:20:00,36.24,36.35,36.24,36.24,11000.0,36.24,36.35,36.24,36.24,11000.0
2010-09-10 12:30:00,36.24,36.24,36.13,36.17,128500.0,36.24,36.24,36.13,36.17,128500.0
2010-09-10 12:40:00,36.18,36.33,36.18,36.31,12800.0,36.18,36.33,36.18,36.31,12800.0
2010-09-10 12:50:00,36.32,36.34,36.28,36.29,11600.0,36.32,36.34,36.28,36.29,11600.0
2010-09-10 13:00:00,36.27,36.3,36.27,36.27,13300.0,36.27,36.3,36.27,36.27,13300.0
2010-09-10 13:10:00,36.28,36.3,36.19,36.28,18000.0,36.28,36.3,36.19,36.28,18000.0
2010-09-10 13:20:00,36.28,36.29,36.24,36.28,6200.0,36.28,36.29,36.24,36.28,6200.0
2010-09-10 13:30:00,36.28,36.33,36.22,36.3,18600.0,36.28,36.33,36.22,36.3,18600.0
2010-09-10 13:40:00,36.3,36.31,36.19,36.22,9800.0,36.3,36.31,36.19,36.22,9800.0
2010-09-10 13:50:00,36.24,36.38,36.24,36.34,74100.0,36.24,36.38,36.24,36.34,74100.0
2010-09-10 14:00:00,36.34,36.34,36.27,36.28,67400.0,36.34,36.34,36.27,36.28,67400.0
2010-09-10 14:10:00,36.28,36.32,36.27,36.28,27300.0,36.28,36.32,36.27,36.28,27300.0
2010-09-10 14:20:00,36.29,36.39,36.27,36.33,32400.0,36.29,36.39,36.27,36.33,32400.0
2010-09-10 14:30:00,36.31,36.37,36.27,36.27,67000.0,36.31,36.37,36.27,36.27,67000.0
2010-09-10 14:40:00,36.28,36.33,36.25,36.28,49800.0,36.28,36.33,36.25,36.28,49800.0
2010-09-10 14:50:00,36.28,36.3,36.25,36.3,37100.0,36.28,36.3,36.25,36.3,37100.0
2010-09-10 15:00:00,36.29,36.3,36.19,36.26,97600.0,36.29,36.3,36.19,36.26,97600.0
2010-09-10 15:10:00,36.26,36.34,36.22,36.24,99900.0,36.26,36.34,36.22,36.24,99900.0
2010-09-10 15:20:00,36.24,36.34,36.19,36.3,53500.0,36.24,36.34,36.19,36.3,53500.0
2010-09-10 15:30:00,36.3,36.37,36.28,36.28,57500.0,36.3,36.37,36.28,36.28,57500.0
2010-09-10 15:40:00,36.27,36.3,36.23,36.25,85400.0,36.27,36.3,36.23,36.25,85400.0
2010-09-10 15:50:00,36.25,36.51,36.18,36.48,540900.0,36.25,36.51,36.18,36.48,540900.0
2010-09-13 09:30:00,36.52,36.74,36.5,36.73,98400.0,36.52,36.74,36.5,36.73,98400.0
2010-09-13 09:40:00,36.71,36.77,36.51,36.59,84500.0,36.71,36.77,36.51,36.59,84500.0
2010-09-13 09:50:00,36.58,36.69,36.55,36.63,47400.0,36.58,36.69,36.55,36.63,47400.0
2010-09-13 10:00:00,36.63,36.68,36.56,36.63,33600.0,36.63,36.68,36.56,36.63,33600.0
2010-09-13 10:10:00,36.61,36.66,36.5,36.66,252100.0,36.61,36.66,36.5,36.66,252100.0
2010-09-13 10:20:00,36.66,36.71,36.64,36.69,81700.0,36.66,36.71,36.64,36.69,81700.0
2010-09-13 10:30:00,36.7,36.76,36.68,36.72,21000.0,36.7,36.76,36.68,36.72,21000.0
2010-09-13 10:40:00,36.71,36.8,36.69,36.79,9400.0,36.71,36.8,36.69,36.79,9400.0
2010-09-13 10:50:00,36.79,36.79,36.65,36.65,17300.0,36.79,36.79,36.65,36.65,17300.0
2010-09-13 11:00:00,36.65,36.69,36.58,36.58,13400.0,36.65,36.69,36.58,36.58,13400.0
2010-09-13 11:10:00,36.56,36.64,36.56,36.63,35600.0,36.56,36.64,36.56,36.63,35600.0
2010-09-13 11:20:00,36.63,36.75,36.6,36.75,26400.0,36.63,36.75,36.6,36.75,26400.0
2010-09-13 11:30:00,36.74,36.77,36.65,36.77,19600.0,36.74,36.77,36.65,36.77,19600.0
2010-09-13 11:40:00,36.75,36.79,36.68,36.68,14500.0,36.75,36.79,36.68,36.68,14500.0
2010-09-13 11:50:00,36.67,36.78,36.67,36.77,26300.0,36.67,36.78,36.67,36.77,26300.0
2010-09-13 12:00:00,36.77,36.8,36.74,36.79,16400.0,36.77,36.8,36.74,36.79,16400.0
2010-09-13 12:10:00,36.79,36.83,36.71,36.76,50400.0,36.79,36.83,36.71,36.76,50400.0
2010-09-13 12:20:00,36.77,36.81,36.64,36.71,16700.0,36.77,36.81,36.64,36.71,16700.0
2010-09-13 12:30:00,36.69,36.69,36.62,36.64,9200.0,36.69,36.69,36.62,36.64,9200.0
2010-09-13 12:40:00,36.64,36.68,36.6,36.62,9100.0,36.64,36.68,36.6,36.62,9100.0
2010-09-13 12:50:00,36.63,36.63,36.53,36.6,11200.0,36.63,36.63,36.53,36.6,11200.0
2010-09-13 13:00:00,36.61,36.64,36.6,36.62,12500.0,36.61,36.64,36.6,36.62,12500.0
2010-09-13 13:10:00,36.62,36.62,36.58,36.59,8400.0,36.62,36.62,36.58,36.59,8400.0
2010-09-13 13:20:00,36.6,36.72,36.6,36.64,14700.0,36.6,36.72,36.6,36.64,14700.0
2010-09-13 13:30:00,36.62,36.65,36.59,36.62,8500.0,36.62,36.65,36.59,36.62,8500.0
2010-09-13 13:40:00,36.63,36.65,36.6,36.6,8600.0,36.63,36.65,36.6,36.6,8600.0
2010-09-13 13:50:00,36.62,36.65,36.6,36.63,13600.0,36.62,36.65,36.6,36.63,13600.0
2010-09-13 14:00:00,36.63,36.63,36.5,36.51,28300.0,36.63,36.63,36.5,36.51,28300.0
2010-09-13 14:10:00,36.51,36.62,36.5,36.62,15800.0,36.51,36.62,36.5,36.62,15800.0
2010-09-13 14:20:00,36.61,36.81,36.6,36.81,80700.0,36.61,36.81,36.6,36.81,80700.0
2010-09-13 14:30:00,36.8,36.85,36.8,36.82,48800.0,36.8,36.85,36.8,36.82,48800.0
2010-09-13 14:40:00,36.84,36.85,36.79,36.81,32500.0,36.84,36.85,36.79,36.81,32500.0
2010-09-13 14:50:00,36.81,36.84,36.74,36.8,20800.0,36.81,36.84,36.74,36.8,20800.0
2010-09-13 15:00:00,36.8,36.8,36.69,36.73,33400.0,36.8,36.8,36.69,36.73,33400.0
2010-09-13 15:10:00,36.73,36.81,36.7,36.81,18900.0,36.73,36.81,36.7,36.81,18900.0
2010-09-13 15:20:00,36.81,36.84,36.76,36.78,36800.0,36.81,36.84,36.76,36.78,36800.0
2010-09-13 15:30:00,36.79,36.79,36.71,36.76,48600.0,36.79,36.79,36.71,36.76,48600.0
2010-09-13 15:40:00,36.77,36.84,36.71,36.82,92400.0,36.77,36.84,36.71,36.82,92400.0
2010-09-13 15:50:00,36.8,36.84,36.73,36.76,220500.0,36.8,36.84,36.73,36.76,220500.0
2010-09-14 09:30:00,36.62,36.99,36.62,36.98,37800.0,36.62,36.99,36.62,36.98,37800.0
2010-09-14 09:40:00,36.96,37.18,36.94,37.16,136000.0,36.96,37.18,36.94,37.16,136000.0
2010-09-14 09:50:00,37.1,37.3,37.1,37.12,38800.0,37.1,37.3,37.1,37.12,38800.0
2010-09-14 10:00:00,37.13,37.2,37.07,37.09,30900.0,37.13,37.2,37.07,37.09,30900.0
2010-09-14 10:10:00,37.1,37.12,36.93,37.08,13200.0,37.1,37.12,36.93,37.08,13200.0
2010-09-14 10:20:00,37.08,37.44,37.07,37.31,94400.0,37.08,37.44,37.07,37.31,94400.0
2010-09-14 10:30:00,37.31,37.31,37.16,37.19,23400.0,37.31,37.31,37.16,37.19,23400.0
2010-09-14 10:40:00,37.2,37.4,37.18,37.3,44100.0,37.2,37.4,37.18,37.3,44100.0
2010-09-14 10:50:00,37.31,37.4,37.26,37.34,19000.0,37.31,37.4,37.26,37.34,19000.0
2010-09-14 11:00:00,37.34,37.41,37.34,37.41,30800.0,37.34,37.41,37.34,37.41,30800.0
2010-09-14 11:10:00,37.4,37.4,37.3,37.31,34400.0,37.4,37.4,37.3,37.31,34400.0
2010-09-14 11:20:00,37.32,37.36,37.28,37.3,61000.0,37.32,37.36,37.28,37.3,61000.0
2010-09-14 11:30:00,37.32,37.42,37.31,37.42,52800.0,37.32,37.42,37.31,37.42,52800.0
2010-09-14 11:40:00,37.41,37.45,37.4,37.42,39600.0,37.41,37.45,37.4,37.42,39600.0
2010-09-14 11:50:00,37.41,37.44,37.3,37.39,20200.0,37.41,37.44,37.3,37.39,20200.0
2010-09-14 12:00:00,37.39,37.4,37.35,37.39,46500.0,37.39,37.4,37.35,37.39,46500.0
2010-09-14 12:10:00,37.38,37.4,37.32,37.33,17200.0,37.38,37.4,37.32,37.33,17200.0
2010-09-14 12:20:00,37.34,37.39,37.34,37.38,34700.0,37.34,37.39,37.34,37.38,34700.0
2010-09-14 12:30:00,37.37,37.39,37.34,37.39,82100.0,37.37,37.39,37.34,37.39,82100.0
2010-09-14 12:40:00,37.39,37.42,37.37,37.38,25200.0,37.39,37.42,37.37,37.38,25200.0
2010-09-14 12:50:00,37.37,37.44,37.34,37.43,32600.0,37.37,37.44,37.34,37.43,32600.0
2010-09-14 13:00:00,37.44,37.45,37.39,37.44,31200.0,37.44,37.45,37.39,37.44,31200.0
2010-09-14 13:10:00,37.45,37.47,37.38,37.39,16900.0,37.45,37.47,37.38,37.39,16900.0
2010-09-14 13:20:00,37.39,37.4,37.34,37.4,17100.0,37.39,37.4,37.34,37.4,17100.0
2010-09-14 13:30:00,37.39,37.45,37.33,37.34,26200.0,37.39,37.45,37.33,37.34,26200.0
2010-09-14 13:40:00,37.32,37.38,37.27,37.35,28700.0,37.32,37.38,37.27,37.35,28700.0
2010-09-14 13:50:00,37.36,37.42,37.32,37.39,36900.0,37.36,37.42,37.32,37.39,36900.0
2010-09-14 14:00:00,37.38,37.39,37.35,37.35,11500.0,37.38,37.39,37.35,37.35,11500.0
2010-09-14 14:10:00,37.35,37.37,37.34,37.35,22700.0,37.35,37.37,37.34,37.35,22700.0
2010-09-14 14:20:00,37.35,37.36,37.3,37.32,26700.0,37.35,37.36,37.3,37.32,26700.0
2010-09-14 14:30:00,37.34,37.4,37.32,37.39,34500.0,37.34,37.4,37.32,37.39,34500.0
2010-09-14 14:40:00,37.39,37.41,37.36,37.37,29900.0,37.39,37.41,37.36,37.37,29900.0
2010-09-14 14:50:00,37.36,37.38,37.3,37.31,14400.0,37.36,37.38,37.3,37.31,14400.0
2010-09-14 15:00:00,37.31,37.37,37.31,37.37,51300.0,37.31,37.37,37.31,37.37,51300.0
2010-09-14 15:10:00,37.37,37.42,37.37,37.41,41100.0,37.37,37.42,37.37,37.41,41100.0
2010-09-14 15:20:00,37.41,37.45,37.38,37.45,73600.0,37.41,37.45,37.38,37.45,73600.0
2010-09-14 15:30:00,37.45,37.51,37.44,37.49,125700.0,37.45,37.51,37.44,37.49,125700.0
2010-09-14 15:40:00,37.49,37.55,37.47,37.52,226300.0,37.49,37.55,37.47,37.52,226300.0
2010-09-14 15:50:00,37.52,37.53,37.41,37.44,164100.0,37.52,37.53,37.41,37.44,164100.0
2010-09-15 09:30:00,37.36,37.44,37.25,37.26,21300.0,37.36,37.44,37.25,37.26,21300.0
2010-09-15 09:40:00,37.26,37.31,37.16,37.31,8800.0,37.26,37.31,37.16,37.31,8800.0
2010-09-15 09:50:00,37.29,37.35,37.25,37.29,10500.0,37.29,37.35,37.25,37.29,10500.0
2010-09-15 10:00:00,37.3,37.4,37.29,37.31,20800.0,37.3,37.4,37.29,37.31,20800.0
2010-09-15 10:10:00,37.31,37.36,37.22,37.36,29000.0,37.31,37.36,37.22,37.36,29000.0
2010-09-15 10:20:00,37.34,37.38,37.3,37.31,17300.0,37.34,37.38,37.3,37.31,17300.0
2010-09-15 10:30:00,37.32,37.32,37.21,37.23,22700.0,37.32,37.32,37.21,37.23,22700.0
2010-09-15 10:40:00,37.22,37.31,37.22,37.29,17400.0,37.22,37.31,37.22,37.29,17400.0
2010-09-15 10:50:00,37.28,37.34,37.25,37.34,28200.0,37.28,37.34,37.25,37.34,28200.0
2010-09-15 11:00:00,37.34,37.34,37.22,37.25,30600.0,37.34,37.34,37.22,37.25,30600.0
2010-09-15 11:10:00,37.24,37.36,37.24,37.36,30700.0,37.24,37.36,37.24,37.36,30700.0
2010-09-15 11:20:00,37.34,37.36,37.3,37.3,24300.0,37.34,37.36,37.3,37.3,24300.0
2010-09-15 11:30:00,37.31,37.34,37.28,37.31,15800.0,37.31,37.34,37.28,37.31,15800.0
2010-09-15 11:40:00,37.3,37.31,37.29,37.29,13200.0,37.3,37.31,37.29,37.29,13200.0
2010-09-15 11:50:00,37.3,37.32,37.25,37.27,39900.0,37.3,37.32,37.25,37.27,39900.0
2010-09-15 12:00:00,37.28,37.33,37.26,37.26,16300.0,37.28,37.33,37.26,37.26,16300.0
2010-09-15 12:10:00,37.27,37.31,37.27,37.29,8500.0,37.27,37.31,37.27,37.29,8500.0
2010-09-15 12:20:00,37.29,37.32,37.25,37.26,11600.0,37.29,37.32,37.25,37.26,11600.0
2010-09-15 12:30:00,37.26,37.3,37.26,37.29,10200.0,37.26,37.3,37.26,37.29,10200.0
2010-09-15 12:40:00,37.3,37.3,37.25,37.29,23700.0,37.3,37.3,37.25,37.29,23700.0
2010-09-15 12:50:00,37.29,37.29,37.23,37.25,23500.0,37.29,37.29,37.23,37.25,23500.0
2010-09-15 13:00:00,37.26,37.29,37.23,37.28,36400.0,37.26,37.29,37.23,37.28,36400.0
2010-09-15 13:10:00,37.29,37.29,37.25,37.29,37200.0,37.29,37.29,37.25,37.29,37200.0
2010-09-15 13:20:00,37.28,37.29,37.13,37.13,48400.0,37.28,37.29,37.13,37.13,48400.0
2010-09-15 13:30:00,37.14,37.15,37.06,37.07,22300.0,37.14,37.15,37.06,37.07,22300.0
2010-09-15 13:40:00,37.08,37.16,37.08,37.13,18800.0,37.08,37.16,37.08,37.13,18800.0
2010-09-15 13:50:00,37.13,37.18,37.12,37.14,33700.0,37.13,37.18,37.12,37.14,33700.0
2010-09-15 14:00:00,37.14,37.15,37.12,37.14,11000.0,37.14,37.15,37.12,37.14,11000.0
2010-09-15 14:10:00,37.15,37.15,37.09,37.09,23400.0,37.15,37.15,37.09,37.09,23400.0
2010-09-15 14:20:00,37.09,37.11,37.04,37.07,34200.0,37.09,37.11,37.04,37.07,34200.0
2010-09-15 14:30:00,37.07,37.14,37.06,37.11,24400.0,37.07,37.14,37.06,37.11,24400.0
2010-09-15 14:40:00,37.12,37.2,37.09,37.19,16100.0,37.12,37.2,37.09,37.19,16100.0
2010-09-15 14:50:00,37.19,37.3,37.16,37.29,28700.0,37.19,37.3,37.16,37.29,28700.0
2010-09-15 15:00:00,37.3,37.32,37.26,37.29,27000.0,37.3,37.32,37.26,37.29,27000.0
2010-09-15 15:10:00,37.28,37.31,37.25,37.29,20400.0,37.28,37.31,37.25,37.29,20400.0
2010-09-15 15:20:00,37.29,37.3,37.22,37.26,57600.0,37.29,37.3,37.22,37.26,57600.0
2010-09-15 15:30:00,37.26,37.3,37.23,37.3,60000.0,37.26,37.3,37.23,37.3,60000.0
2010-09-15 15:40:00,37.29,37.34,37.24,37.3,81600.0,37.29,37.34,37.24,37.3,81600.0
2010-09-15 15:50:00,37.29,37.3,37.21,37.26,125600.0,37.29,37.3,37.21,37.26,125600.0
2010-09-16 09:30:00,37.0,37.45,37.0,37.21,45600.0,37.0,37.45,37.0,37.21,45600.0
2010-09-16 09:40:00,37.19,37.2,37.08,37.08,23100.0,37.19,37.2,37.08,37.08,23100.0
2010-09-16 09:50:00,37.11,37.15,37.01,37.01,37100.0,37.11,37.15,37.01,37.01,37100.0
2010-09-16 10:00:00,36.99,36.99,36.83,36.83,62700.0,36.99,36.99,36.83,36.83,62700.0
2010-09-16 10:10:00,36.85,36.9,36.75,36.85,30300.0,36.85,36.9,36.75,36.85,30300.0
2010-09-16 10:20:00,36.85,37.07,36.83,37.0,20200.0,36.85,37.07,36.83,37.0,20200.0
2010-09-16 10:30:00,36.98,37.08,36.98,37.0,33700.0,36.98,37.08,36.98,37.0,33700.0
2010-09-16 10:40:00,37.0,37.11,37.0,37.1,45100.0,37.0,37.11,37.0,37.1,45100.0
2010-09-16 10:50:00,37.1,37.1,36.99,36.99,44200.0,37.1,37.1,36.99,36.99,44200.0
2010-09-16 11:00:00,36.99,37.05,36.93,36.94,29100.0,36.99,37.05,36.93,36.94,29100.0
2010-09-16 11:10:00,36.94,36.96,36.79,36.79,34800.0,36.94,36.96,36.79,36.79,34800.0
2010-09-16 11:20:00,36.79,36.82,36.59,36.65,51900.0,36.79,36.82,36.59,36.65,51900.0
2010-09-16 11:30:00,36.68,36.81,36.68,36.8,14500.0,36.68,36.81,36.68,36.8,14500.0
2010-09-16 11:40:00,36.81,36.81,36.74,36.74,16500.0,36.81,36.81,36.74,36.74,16500.0
2010-09-16 11:50:00,36.74,36.74,36.69,36.69,14400.0,36.74,36.74,36.69,36.69,14400.0
2010-09-16 12:00:00,36.69,36.7,36.65,36.65,14400.0,36.69,36.7,36.65,36.65,14400.0
2010-09-16 12:10:00,36.64,36.64,36.57,36.59,29500.0,36.64,36.64,36.57,36.59,29500.0
2010-09-16 12:20:00,36.6,36.6,36.57,36.6,18800.0,36.6,36.6,36.57,36.6,18800.0
2010-09-16 12:30:00,36.6,36.6,36.56,36.59,15200.0,36.6,36.6,36.56,36.59,15200.0
2010-09-16 12:40:00,36.58,36.61,36.58,36.6,14600.0,36.58,36.61,36.58,36.6,14600.0
2010-09-16 12:50:00,36.6,36.63,36.58,36.6,10300.0,36.6,36.63,36.58,36.6,10300.0
2010-09-16 13:00:00,36.61,36.63,36.58,36.61,7900.0,36.61,36.63,36.58,36.61,7900.0
2010-09-16 13:10:00,36.61,36.68,36.58,36.64,14600.0,36.61,36.68,36.58,36.64,14600.0
2010-09-16 13:20:00,36.64,36.71,36.62,36.69,22700.0,36.64,36.71,36.62,36.69,22700.0
2010-09-16 13:30:00,36.69,36.7,36.63,36.68,9900.0,36.69,36.7,36.63,36.68,9900.0
2010-09-16 13:40:00,36.68,36.73,36.66,36.72,8500.0,36.68,36.73,36.66,36.72,8500.0
2010-09-16 13:50:00,36.72,36.75,36.68,36.73,6300.0,36.72,36.75,36.68,36.73,6300.0
2010-09-16 14:00:00,36.73,36.8,36.73,36.79,23600.0,36.73,36.8,36.73,36.79,23600.0
2010-09-16 14:10:00,36.8,36.85,36.8,36.8,18000.0,36.8,36.85,36.8,36.8,18000.0
2010-09-16 14:20:00,36.8,36.89,36.79,36.82,22600.0,36.8,36.89,36.79,36.82,22600.0
2010-09-16 14:30:00,36.82,36.84,36.8,36.81,18500.0,36.82,36.84,36.8,36.81,18500.0
2010-09-16 14:40:00,36.8,36.82,36.78,36.79,25000.0,36.8,36.82,36.78,36.79,25000.0
2010-09-16 14:50:00,36.8,36.81,36.73,36.74,17100.0,36.8,36.81,36.73,36.74,17100.0
2010-09-16 15:00:00,36.76,36.79,36.72,36.74,43500.0,36.76,36.79,36.72,36.74,43500.0
2010-09-16 15:10:00,36.74,36.76,36.65,36.73,60300.0,36.74,36.76,36.65,36.73,60300.0
2010-09-16 15:20:00,36.73,36.74,36.69,36.74,52400.0,36.73,36.74,36.69,36.74,52400.0
2010-09-16 15:30:00,36.74,36.77,36.68,36.73,60400.0,36.74,36.77,36.68,36.73,60400.0
2010-09-16 15:40:00,36.74,36.79,36.72,36.78,97000.0,36.74,36.79,36.72,36.78,97000.0
2010-09-16 15:50:00,36.78,36.83,36.74,36.8,102100.0,36.78,36.83,36.74,36.8,102100.0
2010-09-17 09:30:00,36.83,36.91,36.51,36.71,396100.0,36.83,36.91,36.51,36.71,396100.0
2010-09-17 09:40:00,36.7,36.8,36.46,36.48,46700.0,36.7,36.8,36.46,36.48,46700.0
2010-09-17 09:50:00,36.47,36.47,36.01,36.17,71800.0,36.47,36.47,36.01,36.17,71800.0
2010-09-17 10:00:00,36.2,36.25,35.93,36.12,63300.0,36.2,36.25,35.93,36.12,63300.0
2010-09-17 10:10:00,36.13,36.16,35.99,36.12,33000.0,36.13,36.16,35.99,36.12,33000.0
2010-09-17 10:20:00,36.11,36.18,36.02,36.1,32100.0,36.11,36.18,36.02,36.1,32100.0
2010-09-17 10:30:00,36.09,36.1,36.03,36.04,27700.0,36.09,36.1,36.03,36.04,27700.0
2010-09-17 10:40:00,36.05,36.13,36.0,36.05,49600.0,36.05,36.13,36.0,36.05,49600.0
2010-09-17 10:50:00,36.07,36.14,36.06,36.13,20500.0,36.07,36.14,36.06,36.13,20500.0
2010-09-17 11:00:00,36.12,36.18,36.1,36.16,26900.0,36.12,36.18,36.1,36.16,26900.0
2010-09-17 11:10:00,36.15,36.28,36.09,36.26,19900.0,36.15,36.28,36.09,36.26,19900.0
2010-09-17 11:20:00,36.27,36.28,36.2,36.23,11400.0,36.27,36.28,36.2,36.23,11400.0
2010-09-17 11:30:00,36.24,36.37,36.24,36.36,14400.0,36.24,36.37,36.24,36.36,14400.0
2010-09-17 11:40:00,36.36,36.42,36.35,36.35,12800.0,36.36,36.42,36.35,36.35,12800.0
2010-09-17 11:50:00,36.33,36.34,36.28,36.32,13400.0,36.33,36.34,36.28,36.32,13400.0
2010-09-17 12:00:00,36.31,36.34,36.31,36.33,14600.0,36.31,36.34,36.31,36.33,14600.0
2010-09-17 12:10:00,36.32,36.32,36.25,36.3,10100.0,36.32,36.32,36.25,36.3,10100.0
2010-09-17 12:20:00,36.3,36.38,36.29,36.38,10300.0,36.3,36.38,36.29,36.38,10300.0
2010-09-17 12:30:00,36.38,36.4,36.35,36.39,9400.0,36.38,36.4,36.35,36.39,9400.0
2010-09-17 12:40:00,36.4,36.4,36.34,36.38,10400.0,36.4,36.4,36.34,36.38,10400.0
2010-09-17 12:50:00,36.38,36.38,36.28,36.34,9900.0,36.38,36.38,36.28,36.34,9900.0
2010-09-17 13:00:00,36.34,36.38,36.33,36.35,10100.0,36.34,36.38,36.33,36.35,10100.0
2010-09-17 13:10:00,36.35,36.38,36.28,36.28,10400.0,36.35,36.38,36.28,36.28,10400.0
2010-09-17 13:20:00,36.29,36.32,36.27,36.28,15200.0,36.29,36.32,36.27,36.28,15200.0
2010-09-17 13:30:00,36.27,36.32,36.19,36.2,10700.0,36.27,36.32,36.19,36.2,10700.0
2010-09-17 13:40:00,36.2,36.27,36.19,36.24,18200.0,36.2,36.27,36.19,36.24,18200.0
2010-09-17 13:50:00,36.24,36.26,36.19,36.22,14100.0,36.24,36.26,36.19,36.22,14100.0
2010-09-17 14:00:00,36.23,36.29,36.22,36.29,10100.0,36.23,36.29,36.22,36.29,10100.0
2010-09-17 14:10:00,36.27,36.29,36.2,36.21,10500.0,36.27,36.29,36.2,36.21,10500.0
2010-09-17 14:20:00,36.21,36.21,36.12,36.15,19000.0,36.21,36.21,36.12,36.15,19000.0
2010-09-17 14:30:00,36.17,36.24,36.14,36.17,10400.0,36.17,36.24,36.14,36.17,10400.0
2010-09-17 14:40:00,36.18,36.22,36.16,36.22,14400.0,36.18,36.22,36.16,36.22,14400.0
2010-09-17 14:50:00,36.22,36.25,36.2,36.21,13300.0,36.22,36.25,36.2,36.21,13300.0
2010-09-17 15:00:00,36.2,36.27,36.19,36.27,35200.0,36.2,36.27,36.19,36.27,35200.0
2010-09-17 15:10:00,36.26,36.28,36.21,36.24,38900.0,36.26,36.28,36.21,36.24,38900.0
2010-09-17 15:20:00,36.24,36.28,36.19,36.19,22000.0,36.24,36.28,36.19,36.19,22000.0
2010-09-17 15:30:00,36.19,36.24,36.16,36.16,63400.0,36.19,36.24,36.16,36.16,63400.0
2010-09-17 15:40:00,36.17,36.26,36.16,36.21,99400.0,36.17,36.26,36.16,36.21,99400.0
2010-09-17 15:50:00,36.21,36.31,36.21,36.24,145200.0,36.21,36.31,36.21,36.24,145200.0
2010-09-20 09:30:00,36.43,36.52,36.22,36.23,50300.0,36.43,36.52,36.22,36.23,50300.0
2010-09-20 09:40:00,36.24,36.27,36.14,36.18,52900.0,36.24,36.27,36.14,36.18,52900.0
2010-09-20 09:50:00,36.18,36.3,36.16,36.24,57000.0,36.18,36.3,36.16,36.24,57000.0
2010-09-20 10:00:00,36.26,36.47,36.09,36.36,170200.0,36.26,36.47,36.09,36.36,170200.0
2010-09-20 10:10:00,36.36,36.42,36.34,36.35,70800.0,36.36,36.42,36.34,36.35,70800.0
2010-09-20 10:20:00,36.35,36.48,36.35,36.47,26800.0,36.35,36.48,36.35,36.47,26800.0
2010-09-20 10:30:00,36.47,36.49,36.39,36.39,89500.0,36.47,36.49,36.39,36.39,89500.0
2010-09-20 10:40:00,36.4,36.41,36.27,36.38,31900.0,36.4,36.41,36.27,36.38,31900.0
2010-09-20 10:50:00,36.37,36.43,36.34,36.35,43300.0,36.37,36.43,36.34,36.35,43300.0
2010-09-20 11:00:00,36.33,36.36,36.18,36.36,90600.0,36.33,36.36,36.18,36.36,90600.0
2010-09-20 11:10:00,36.36,36.37,36.3,36.31,15400.0,36.36,36.37,36.3,36.31,15400.0
2010-09-20 11:20:00,36.32,36.48,36.32,36.48,22300.0,36.32,36.48,36.32,36.48,22300.0
2010-09-20 11:30:00,36.48,36.53,36.46,36.47,10100.0,36.48,36.53,36.46,36.47,10100.0
2010-09-20 11:40:00,36.46,36.47,36.44,36.45,8200.0,36.46,36.47,36.44,36.45,8200.0
2010-09-20 11:50:00,36.46,36.46,36.19,36.35,90600.0,36.46,36.46,36.19,36.35,90600.0
2010-09-20 12:00:00,36.36,36.37,36.23,36.23,15900.0,36.36,36.37,36.23,36.23,15900.0
2010-09-20 12:10:00,36.24,36.34,36.24,36.34,10200.0,36.24,36.34,36.24,36.34,10200.0
2010-09-20 12:20:00,36.34,36.38,36.33,36.35,13000.0,36.34,36.38,36.33,36.35,13000.0
2010-09-20 12:30:00,36.34,36.4,36.34,36.4,26700.0,36.34,36.4,36.34,36.4,26700.0
2010-09-20 12:40:00,36.41,36.56,36.41,36.56,15500.0,36.41,36.56,36.41,36.56,15500.0
2010-09-20 12:50:00,36.56,36.61,36.54,36.56,14600.0,36.56,36.61,36.54,36.56,14600.0
2010-09-20 13:00:00,36.57,36.57,36.52,36.56,6500.0,36.57,36.57,36.52,36.56,6500.0
2010-09-20 13:10:00,36.56,36.56,36.48,36.53,7600.0,36.56,36.56,36.48,36.53,7600.0
2010-09-20 13:20:00,36.53,36.57,36.51,36.56,6800.0,36.53,36.57,36.51,36.56,6800.0
2010-09-20 13:30:00,36.55,36.55,36.42,36.44,14600.0,36.55,36.55,36.42,36.44,14600.0
2010-09-20 13:40:00,36.45,36.51,36.44,36.49,9900.0,36.45,36.51,36.44,36.49,9900.0
2010-09-20 13:50:00,36.49,36.5,36.45,36.48,7200.0,36.49,36.5,36.45,36.48,7200.0
2010-09-20 14:00:00,36.48,36.48,36.4,36.44,71700.0,36.48,36.48,36.4,36.44,71700.0
2010-09-20 14:10:00,36.44,36.45,36.39,36.44,17500.0,36.44,36.45,36.39,36.44,17500.0
2010-09-20 14:20:00,36.44,36.45,36.4,36.45,28900.0,36.44,36.45,36.4,36.45,28900.0
2010-09-20 14:30:00,36.45,36.45,36.42,36.44,39600.0,36.45,36.45,36.42,36.44,39600.0
2010-09-20 14:40:00,36.43,36.45,36.39,36.42,22400.0,36.43,36.45,36.39,36.42,22400.0
2010-09-20 14:50:00,36.42,36.55,36.42,36.51,35800.0,36.42,36.55,36.42,36.51,35800.0
2010-09-20 15:00:00,36.51,36.55,36.49,36.55,40000.0,36.51,36.55,36.49,36.55,40000.0
2010-09-20 15:10:00,36.55,36.69,36.55,36.69,22300.0,36.55,36.69,36.55,36.69,22300.0
2010-09-20 15:20:00,36.69,36.71,36.5,36.53,66500.0,36.69,36.71,36.5,36.53,66500.0
2010-09-20 15:30:00,36.52,36.53,36.47,36.51,29400.0,36.52,36.53,36.47,36.51,29400.0
2010-09-20 15:40:00,36.51,36.51,36.44,36.48,73800.0,36.51,36.51,36.44,36.48,73800.0
2010-09-20 15:50:00,36.48,36.54,36.45,36.5,163300.0,36.48,36.54,36.45,36.5,163300.0
2010-09-21 09:30:00,36.38,36.55,36.05,36.1,38200.0,36.38,36.55,36.05,36.1,38200.0
2010-09-21 09:40:00,36.11,36.17,35.99,36.12,36700.0,36.11,36.17,35.99,36.12,36700.0
2010-09-21 09:50:00,36.16,36.25,36.12,36.2,28500.0,36.16,36.25,36.12,36.2,28500.0
2010-09-21 10:00:00,36.21,36.41,36.2,36.28,51600.0,36.21,36.41,36.2,36.28,51600.0
2010-09-21 10:10:00,36.27,36.36,36.27,36.32,16700.0,36.27,36.36,36.27,36.32,16700.0
2010-09-21 10:20:00,36.33,36.51,36.31,36.51,13900.0,36.33,36.51,36.31,36.51,13900.0
2010-09-21 10:30:00,36.51,36.55,36.42,36.42,29300.0,36.51,36.55,36.42,36.42,29300.0
2010-09-21 10:40:00,36.41,36.41,36.3,36.32,13800.0,36.41,36.41,36.3,36.32,13800.0
2010-09-21 10:50:00,36.32,36.32,36.23,36.26,11300.0,36.32,36.32,36.23,36.26,11300.0
2010-09-21 11:00:00,36.26,36.34,36.25,36.25,15400.0,36.26,36.34,36.25,36.25,15400.0
2010-09-21 11:10:00,36.25,36.31,36.25,36.29,11800.0,36.25,36.31,36.25,36.29,11800.0
2010-09-21 11:20:00,36.3,36.32,36.24,36.27,12800.0,36.3,36.32,36.24,36.27,12800.0
2010-09-21 11:30:00,36.27,36.4,36.25,36.39,13100.0,36.27,36.4,36.25,36.39,13100.0
2010-09-21 11:40:00,36.4,36.48,36.4,36.47,12600.0,36.4,36.48,36.4,36.47,12600.0
2010-09-21 11:50:00,36.47,36.49,36.46,36.47,21600.0,36.47,36.49,36.46,36.47,21600.0
2010-09-21 12:00:00,36.47,36.47,36.4,36.42,16900.0,36.47,36.47,36.4,36.42,16900.0
2010-09-21 12:10:00,36.41,36.48,36.41,36.44,10900.0,36.41,36.48,36.41,36.44,10900.0
2010-09-21 12:20:00,36.43,36.47,36.38,36.38,20100.0,36.43,36.47,36.38,36.38,20100.0
2010-09-21 12:30:00,36.38,36.46,36.37,36.46,5100.0,36.38,36.46,36.37,36.46,5100.0
2010-09-21 12:40:00,36.47,36.47,36.45,36.46,10600.0,36.47,36.47,36.45,36.46,10600.0
2010-09-21 12:50:00,36.46,36.48,36.44,36.46,8000.0,36.46,36.48,36.44,36.46,8000.0
2010-09-21 13:00:00,36.45,36.47,36.4,36.44,13600.0,36.45,36.47,36.4,36.44,13600.0
2010-09-21 13:10:00,36.45,36.45,36.4,36.42,16300.0,36.45,36.45,36.4,36.42,16300.0
2010-09-21 13:20:00,36.4,36.41,36.36,36.36,5500.0,36.4,36.41,36.36,36.36,5500.0
2010-09-21 13:30:00,36.35,36.36,36.29,36.32,5400.0,36.35,36.36,36.29,36.32,5400.0
2010-09-21 13:40:00,36.32,36.36,36.3,36.36,5900.0,36.32,36.36,36.3,36.36,5900.0
2010-09-21 13:50:00,36.35,36.37,36.29,36.33,7600.0,36.35,36.37,36.29,36.33,7600.0
2010-09-21 14:00:00,36.33,36.36,36.29,36.3,7800.0,36.33,36.36,36.29,36.3,7800.0
2010-09-21 14:10:00,36.31,36.39,36.18,36.33,21500.0,36.31,36.39,36.18,36.33,21500.0
2010-09-21 14:20:00,36.35,36.36,36.24,36.33,31400.0,36.35,36.36,36.24,36.33,31400.0
2010-09-21 14:30:00,36.35,36.45,36.25,36.43,21000.0,36.35,36.45,36.25,36.43,21000.0
2010-09-21 14:40:00,36.44,36.44,36.31,36.36,19400.0,36.44,36.44,36.31,36.36,19400.0
2010-09-21 14:50:00,36.37,36.37,36.23,36.33,28500.0,36.37,36.37,36.23,36.33,28500.0
2010-09-21 15:00:00,36.33,36.36,36.26,36.28,49100.0,36.33,36.36,36.26,36.28,49100.0
2010-09-21 15:10:00,36.28,36.34,36.26,36.34,30000.0,36.28,36.34,36.26,36.34,30000.0
2010-09-21 15:20:00,36.34,36.36,36.23,36.28,32700.0,36.34,36.36,36.23,36.28,32700.0
2010-09-21 15:30:00,36.27,36.29,36.11,36.2,68700.0,36.27,36.29,36.11,36.2,68700.0
2010-09-21 15:40:00,36.18,36.26,36.12,36.15,49400.0,36.18,36.26,36.12,36.15,49400.0
2010-09-21 15:50:00,36.17,36.26,36.15,36.22,131100.0,36.17,36.26,36.15,36.22,131100.0
2010-09-22 09:30:00,36.21,36.76,36.17,36.71,75400.0,36.21,36.76,36.17,36.71,75400.0
2010-09-22 09:40:00,36.74,37.1,36.72,37.04,97900.0,36.74,37.1,36.72,37.04,97900.0
2010-09-22 09:50:00,37.04,37.1,36.86,36.99,74800.0,37.04,37.1,36.86,36.99,74800.0
2010-09-22 10:00:00,36.97,36.99,36.74,36.84,46800.0,36.97,36.99,36.74,36.84,46800.0
2010-09-22 10:10:00,36.83,36.89,36.74,36.76,15300.0,36.83,36.89,36.74,36.76,15300.0
2010-09-22 10:20:00,36.77,36.86,36.72,36.81,14200.0,36.77,36.86,36.72,36.81,14200.0
2010-09-22 10:30:00,36.81,36.85,36.68,36.69,26000.0,36.81,36.85,36.68,36.69,26000.0
2010-09-22 10:40:00,36.7,36.81,36.69,36.76,21800.0,36.7,36.81,36.69,36.76,21800.0
2010-09-22 10:50:00,36.75,36.82,36.7,36.82,28700.0,36.75,36.82,36.7,36.82,28700.0
2010-09-22 11:00:00,36.81,36.82,36.74,36.78,34700.0,36.81,36.82,36.74,36.78,34700.0
2010-09-22 11:10:00,36.78,36.82,36.64,36.69,18800.0,36.78,36.82,36.64,36.69,18800.0
2010-09-22 11:20:00,36.68,36.69,36.63,36.68,17900.0,36.68,36.69,36.63,36.68,17900.0
2010-09-22 11:30:00,36.67,36.67,36.57,36.58,20300.0,36.67,36.67,36.57,36.58,20300.0
2010-09-22 11:40:00,36.58,36.66,36.58,36.62,13100.0,36.58,36.66,36.58,36.62,13100.0
2010-09-22 11:50:00,36.6,36.66,36.59,36.64,9700.0,36.6,36.66,36.59,36.64,9700.0
2010-09-22 12:00:00,36.65,36.7,36.61,36.69,9800.0,36.65,36.7,36.61,36.69,9800.0
2010-09-22 12:10:00,36.68,36.71,36.64,36.68,7800.0,36.68,36.71,36.64,36.68,7800.0
2010-09-22 12:20:00,36.68,36.68,36.57,36.64,11700.0,36.68,36.68,36.57,36.64,11700.0
2010-09-22 12:30:00,36.62,36.62,36.45,36.47,23600.0,36.62,36.62,36.45,36.47,23600.0
2010-09-22 12:40:00,36.48,36.52,36.39,36.4,13400.0,36.48,36.52,36.39,36.4,13400.0
2010-09-22 12:50:00,36.41,36.47,36.39,36.4,16600.0,36.41,36.47,36.39,36.4,16600.0
2010-09-22 13:00:00,36.41,36.44,36.16,36.21,55800.0,36.41,36.44,36.16,36.21,55800.0
2010-09-22 13:10:00,36.21,36.24,36.16,36.18,23100.0,36.21,36.24,36.16,36.18,23100.0
2010-09-22 13:20:00,36.19,36.3,36.19,36.26,8300.0,36.19,36.3,36.19,36.26,8300.0
2010-09-22 13:30:00,36.26,36.32,36.14,36.19,27700.0,36.26,36.32,36.14,36.19,27700.0
2010-09-22 13:40:00,36.2,36.22,36.15,36.22,16100.0,36.2,36.22,36.15,36.22,16100.0
2010-09-22 13:50:00,36.23,36.27,36.15,36.15,18100.0,36.23,36.27,36.15,36.15,18100.0
2010-09-22 14:00:00,36.17,36.22,36.15,36.19,20200.0,36.17,36.22,36.15,36.19,20200.0
2010-09-22 14:10:00,36.19,36.22,36.14,36.14,20600.0,36.19,36.22,36.14,36.14,20600.0
2010-09-22 14:20:00,36.15,36.22,36.15,36.2,16200.0,36.15,36.22,36.15,36.2,16200.0
2010-09-22 14:30:00,36.2,36.28,36.19,36.23,18600.0,36.2,36.28,36.19,36.23,18600.0
2010-09-22 14:40:00,36.23,36.29,36.18,36.18,24500.0,36.23,36.29,36.18,36.18,24500.0
2010-09-22 14:50:00,36.19,36.31,36.19,36.29,14600.0,36.19,36.31,36.19,36.29,14600.0
2010-09-22 15:00:00,36.3,36.36,36.22,36.24,23700.0,36.3,36.36,36.22,36.24,23700.0
2010-09-22 15:10:00,36.24,36.31,36.18,36.22,27600.0,36.24,36.31,36.18,36.22,27600.0
2010-09-22 15:20:00,36.19,36.33,36.16,36.17,64300.0,36.19,36.33,36.16,36.17,64300.0
2010-09-22 15:30:00,36.17,36.18,36.09,36.13,81300.0,36.17,36.18,36.09,36.13,81300.0
2010-09-22 15:40:00,36.13,36.13,36.04,36.07,78900.0,36.13,36.13,36.04,36.07,78900.0
2010-09-22 15:50:00,36.07,36.17,36.05,36.17,87800.0,36.07,36.17,36.05,36.17,87800.0
2010-09-23 09:30:00,34.68,35.5,34.66,35.35,524100.0,34.68,35.5,34.66,35.35,524100.0
2010-09-23 09:40:00,35.35,35.5,35.14,35.2,263800.0,35.35,35.5,35.14,35.2,263800.0
2010-09-23 09:50:00,35.16,35.34,35.05,35.27,194400.0,35.16,35.34,35.05,35.27,194400.0
2010-09-23 10:00:00,35.27,35.42,35.26,35.35,142300.0,35.27,35.42,35.26,35.35,142300.0
2010-09-23 10:10:00,35.35,35.53,35.34,35.47,156900.0,35.35,35.53,35.34,35.47,156900.0
2010-09-23 10:20:00,35.49,35.61,35.45,35.54,199200.0,35.49,35.61,35.45,35.54,199200.0
2010-09-23 10:30:00,35.55,35.7,35.51,35.59,113300.0,35.55,35.7,35.51,35.59,113300.0
2010-09-23 10:40:00,35.61,35.66,35.51,35.53,91400.0,35.61,35.66,35.51,35.53,91400.0
2010-09-23 10:50:00,35.53,35.73,35.52,35.62,82900.0,35.53,35.73,35.52,35.62,82900.0
2010-09-23 11:00:00,35.61,35.64,35.54,35.58,46300.0,35.61,35.64,35.54,35.58,46300.0
2010-09-23 11:10:00,35.58,35.6,35.45,35.58,77600.0,35.58,35.6,35.45,35.58,77600.0
2010-09-23 11:20:00,35.57,35.66,35.51,35.64,61700.0,35.57,35.66,35.51,35.64,61700.0
2010-09-23 11:30:00,35.65,35.77,35.59,35.66,61000.0,35.65,35.77,35.59,35.66,61000.0
2010-09-23 11:40:00,35.66,35.68,35.6,35.66,37200.0,35.66,35.68,35.6,35.66,37200.0
2010-09-23 11:50:00,35.65,35.72,35.63,35.7,60900.0,35.65,35.72,35.63,35.7,60900.0
2010-09-23 12:00:00,35.7,35.74,35.7,35.71,31000.0,35.7,35.74,35.7,35.71,31000.0
2010-09-23 12:10:00,35.71,35.78,35.66,35.66,77200.0,35.71,35.78,35.66,35.66,77200.0
2010-09-23 12:20:00,35.67,35.7,35.66,35.68,20500.0,35.67,35.7,35.66,35.68,20500.0
2010-09-23 12:30:00,35.69,35.75,35.68,35.68,45000.0,35.69,35.75,35.68,35.68,45000.0
2010-09-23 12:40:00,35.68,35.7,35.56,35.57,38800.0,35.68,35.7,35.56,35.57,38800.0
2010-09-23 12:50:00,35.59,35.76,35.59,35.6,40300.0,35.59,35.76,35.59,35.6,40300.0
2010-09-23 13:00:00,35.61,35.67,35.61,35.65,35300.0,35.61,35.67,35.61,35.65,35300.0
2010-09-23 13:10:00,35.66,35.74,35.63,35.73,37000.0,35.66,35.74,35.63,35.73,37000.0
2010-09-23 13:20:00,35.73,35.77,35.69,35.77,102200.0,35.73,35.77,35.69,35.77,102200.0
2010-09-23 13:30:00,35.77,35.93,35.77,35.92,102600.0,35.77,35.93,35.77,35.92,102600.0
2010-09-23 13:40:00,35.92,35.99,35.82,35.83,74300.0,35.92,35.99,35.82,35.83,74300.0
2010-09-23 13:50:00,35.82,35.89,35.81,35.88,36600.0,35.82,35.89,35.81,35.88,36600.0
2010-09-23 14:00:00,35.87,36.11,35.87,36.11,248600.0,35.87,36.11,35.87,36.11,248600.0
2010-09-23 14:10:00,36.1,36.15,36.05,36.1,33800.0,36.1,36.15,36.05,36.1,33800.0
2010-09-23 14:20:00,36.1,36.25,36.1,36.2,31700.0,36.1,36.25,36.1,36.2,31700.0
2010-09-23 14:30:00,36.19,36.22,36.08,36.11,69800.0,36.19,36.22,36.08,36.11,69800.0
2010-09-23 14:40:00,36.12,36.15,36.03,36.09,57300.0,36.12,36.15,36.03,36.09,57300.0
2010-09-23 14:50:00,36.09,36.12,35.95,35.99,104900.0,36.09,36.12,35.95,35.99,104900.0
2010-09-23 15:00:00,35.99,35.99,35.89,35.89,139500.0,35.99,35.99,35.89,35.89,139500.0
2010-09-23 15:10:00,35.9,36.08,35.86,36.04,347300.0,35.9,36.08,35.86,36.04,347300.0
2010-09-23 15:20:00,36.03,36.11,36.01,36.04,135600.0,36.03,36.11,36.01,36.04,135600.0
2010-09-23 15:30:00,36.05,36.14,36.02,36.06,175700.0,36.05,36.14,36.02,36.06,175700.0
2010-09-23 15:40:00,36.06,36.15,36.03,36.15,97800.0,36.06,36.15,36.03,36.15,97800.0
2010-09-23 15:50:00,36.14,36.22,36.09,36.12,178200.0,36.14,36.22,36.09,36.12,178200.0
2010-09-24 09:30:00,36.55,36.62,36.17,36.62,61700.0,36.55,36.62,36.17,36.62,61700.0
2010-09-24 09:40:00,36.56,36.56,36.35,36.36,20900.0,36.56,36.56,36.35,36.36,20900.0
2010-09-24 09:50:00,36.31,36.4,36.3,36.38,29500.0,36.31,36.4,36.3,36.38,29500.0
2010-09-24 10:00:00,36.37,36.49,36.3,36.49,47100.0,36.37,36.49,36.3,36.49,47100.0
2010-09-24 10:10:00,36.49,36.5,36.45,36.46,27100.0,36.49,36.5,36.45,36.46,27100.0
2010-09-24 10:20:00,36.47,36.5,36.35,36.5,32200.0,36.47,36.5,36.35,36.5,32200.0
2010-09-24 10:30:00,36.5,36.63,36.47,36.62,37300.0,36.5,36.63,36.47,36.62,37300.0
2010-09-24 10:40:00,36.62,36.69,36.55,36.66,30600.0,36.62,36.69,36.55,36.66,30600.0
2010-09-24 10:50:00,36.65,36.65,36.5,36.61,22200.0,36.65,36.65,36.5,36.61,22200.0
2010-09-24 11:00:00,36.6,36.77,36.52,36.75,19900.0,36.6,36.77,36.52,36.75,19900.0
2010-09-24 11:10:00,36.75,36.81,36.69,36.79,12500.0,36.75,36.81,36.69,36.79,12500.0
2010-09-24 11:20:00,36.8,36.84,36.77,36.82,13600.0,36.8,36.84,36.77,36.82,13600.0
2010-09-24 11:30:00,36.81,36.84,36.76,36.82,13900.0,36.81,36.84,36.76,36.82,13900.0
2010-09-24 11:40:00,36.81,36.81,36.68,36.68,12200.0,36.81,36.81,36.68,36.68,12200.0
2010-09-24 11:50:00,36.69,36.76,36.64,36.76,6800.0,36.69,36.76,36.64,36.76,6800.0
2010-09-24 12:00:00,36.76,36.76,36.71,36.73,7800.0,36.76,36.76,36.71,36.73,7800.0
2010-09-24 12:10:00,36.73,36.76,36.7,36.74,7000.0,36.73,36.76,36.7,36.74,7000.0
2010-09-24 12:20:00,36.74,36.77,36.68,36.77,8200.0,36.74,36.77,36.68,36.77,8200.0
2010-09-24 12:30:00,36.76,36.78,36.73,36.76,10100.0,36.76,36.78,36.73,36.76,10100.0
2010-09-24 12:40:00,36.76,36.79,36.74,36.78,19200.0,36.76,36.79,36.74,36.78,19200.0
2010-09-24 12:50:00,36.78,36.79,36.73,36.78,11200.0,36.78,36.79,36.73,36.78,11200.0
2010-09-24 13:00:00,36.78,36.8,36.75,36.75,7800.0,36.78,36.8,36.75,36.75,7800.0
2010-09-24 13:10:00,36.75,36.75,36.67,36.7,20300.0,36.75,36.75,36.67,36.7,20300.0
2010-09-24 13:20:00,36.7,36.75,36.69,36.75,12900.0,36.7,36.75,36.69,36.75,12900.0
2010-09-24 13:30:00,36.73,36.78,36.71,36.76,14700.0,36.73,36.78,36.71,36.76,14700.0
2010-09-24 13:40:00,36.76,36.76,36.67,36.69,17400.0,36.76,36.76,36.67,36.69,17400.0
2010-09-24 13:50:00,36.69,36.69,36.6,36.61,17100.0,36.69,36.69,36.6,36.61,17100.0
2010-09-24 14:00:00,36.62,36.67,36.59,36.6,32100.0,36.62,36.67,36.59,36.6,32100.0
2010-09-24 14:10:00,36.59,36.59,36.53,36.54,17600.0,36.59,36.59,36.53,36.54,17600.0
2010-09-24 14:20:00,36.54,36.55,36.53,36.53,24000.0,36.54,36.55,36.53,36.53,24000.0
2010-09-24 14:30:00,36.53,36.58,36.51,36.53,23000.0,36.53,36.58,36.51,36.53,23000.0
2010-09-24 14:40:00,36.53,36.54,36.49,36.51,29500.0,36.53,36.54,36.49,36.51,29500.0
2010-09-24 14:50:00,36.51,36.63,36.5,36.63,89500.0,36.51,36.63,36.5,36.63,89500.0
2010-09-24 15:00:00,36.63,36.66,36.57,36.65,88800.0,36.63,36.66,36.57,36.65,88800.0
2010-09-24 15:10:00,36.66,36.74,36.64,36.74,53500.0,36.66,36.74,36.64,36.74,53500.0
2010-09-24 15:20:00,36.74,36.81,36.74,36.79,44400.0,36.74,36.81,36.74,36.79,44400.0
2010-09-24 15:30:00,36.79,36.86,36.75,36.81,54900.0,36.79,36.86,36.75,36.81,54900.0
2010-09-24 15:40:00,36.81,36.91,36.8,36.87,83200.0,36.81,36.91,36.8,36.87,83200.0
2010-09-24 15:50:00,36.88,36.95,36.82,36.87,173700.0,36.88,36.95,36.82,36.87,173700.0
2010-09-27 09:30:00,36.94,36.94,36.58,36.78,35900.0,36.94,36.94,36.58,36.78,35900.0
2010-09-27 09:40:00,36.77,36.77,36.55,36.56,70900.0,36.77,36.77,36.55,36.56,70900.0
2010-09-27 09:50:00,36.56,36.71,36.56,36.65,19100.0,36.56,36.71,36.56,36.65,19100.0
2010-09-27 10:00:00,36.63,36.64,36.57,36.61,21500.0,36.63,36.64,36.57,36.61,21500.0
2010-09-27 10:10:00,36.61,36.63,36.57,36.63,22000.0,36.61,36.63,36.57,36.63,22000.0
2010-09-27 10:20:00,36.63,36.73,36.62,36.73,39900.0,36.63,36.73,36.62,36.73,39900.0
2010-09-27 10:30:00,36.72,36.75,36.67,36.69,18200.0,36.72,36.75,36.67,36.69,18200.0
2010-09-27 10:40:00,36.68,36.69,36.63,36.68,49900.0,36.68,36.69,36.63,36.68,49900.0
2010-09-27 10:50:00,36.68,36.69,36.65,36.65,16400.0,36.68,36.69,36.65,36.65,16400.0
2010-09-27 11:00:00,36.65,36.67,36.63,36.63,12800.0,36.65,36.67,36.63,36.63,12800.0
2010-09-27 11:10:00,36.63,36.66,36.62,36.66,19200.0,36.63,36.66,36.62,36.66,19200.0
2010-09-27 11:20:00,36.66,36.69,36.64,36.65,37600.0,36.66,36.69,36.64,36.65,37600.0
2010-09-27 11:30:00,36.64,36.69,36.49,36.53,38500.0,36.64,36.69,36.49,36.53,38500.0
2010-09-27 11:40:00,36.53,36.53,36.4,36.4,23400.0,36.53,36.53,36.4,36.4,23400.0
2010-09-27 11:50:00,36.39,36.42,36.32,36.33,13300.0,36.39,36.42,36.32,36.33,13300.0
2010-09-27 12:00:00,36.33,36.4,36.3,36.3,31000.0,36.33,36.4,36.3,36.3,31000.0
2010-09-27 12:10:00,36.31,36.31,36.24,36.24,19400.0,36.31,36.31,36.24,36.24,19400.0
2010-09-27 12:20:00,36.25,36.25,36.17,36.22,22600.0,36.25,36.25,36.17,36.22,22600.0
2010-09-27 12:30:00,36.19,36.22,36.18,36.2,12800.0,36.19,36.22,36.18,36.2,12800.0
2010-09-27 12:40:00,36.2,36.2,36.09,36.13,18000.0,36.2,36.2,36.09,36.13,18000.0
2010-09-27 12:50:00,36.1,36.11,36.04,36.05,14900.0,36.1,36.11,36.04,36.05,14900.0
2010-09-27 13:00:00,36.05,36.2,36.05,36.15,13700.0,36.05,36.2,36.05,36.15,13700.0
2010-09-27 13:10:00,36.13,36.14,36.06,36.07,12000.0,36.13,36.14,36.06,36.07,12000.0
2010-09-27 13:20:00,36.07,36.15,36.05,36.07,20700.0,36.07,36.15,36.05,36.07,20700.0
2010-09-27 13:30:00,36.08,36.11,36.06,36.1,46800.0,36.08,36.11,36.06,36.1,46800.0
2010-09-27 13:40:00,36.11,36.23,36.1,36.19,39000.0,36.11,36.23,36.1,36.19,39000.0
2010-09-27 13:50:00,36.19,36.21,36.17,36.19,10200.0,36.19,36.21,36.17,36.19,10200.0
2010-09-27 14:00:00,36.19,36.2,36.1,36.11,20900.0,36.19,36.2,36.1,36.11,20900.0
2010-09-27 14:10:00,36.11,36.21,36.09,36.17,37300.0,36.11,36.21,36.09,36.17,37300.0
2010-09-27 14:20:00,36.17,36.18,36.14,36.16,38100.0,36.17,36.18,36.14,36.16,38100.0
2010-09-27 14:30:00,36.16,36.17,36.14,36.14,31600.0,36.16,36.17,36.14,36.14,31600.0
2010-09-27 14:40:00,36.15,36.21,36.09,36.14,71300.0,36.15,36.21,36.09,36.14,71300.0
2010-09-27 14:50:00,36.13,36.14,36.02,36.03,38700.0,36.13,36.14,36.02,36.03,38700.0
2010-09-27 15:00:00,36.02,36.03,35.99,35.99,97600.0,36.02,36.03,35.99,35.99,97600.0
2010-09-27 15:10:00,36.0,36.0,35.9,35.91,90500.0,36.0,36.0,35.9,35.91,90500.0
2010-09-27 15:20:00,35.92,35.92,35.82,35.82,78700.0,35.92,35.92,35.82,35.82,78700.0
2010-09-27 15:30:00,35.82,35.83,35.78,35.79,86000.0,35.82,35.83,35.78,35.79,86000.0
2010-09-27 15:40:00,35.8,35.81,35.77,35.77,87700.0,35.8,35.81,35.77,35.77,87700.0
2010-09-27 15:50:00,35.74,35.77,35.67,35.68,194900.0,35.74,35.77,35.67,35.68,194900.0
2010-09-28 09:30:00,35.98,36.19,35.66,35.66,84300.0,35.98,36.19,35.66,35.66,84300.0
2010-09-28 09:40:00,35.66,35.71,35.57,35.63,39600.0,35.66,35.71,35.57,35.63,39600.0
2010-09-28 09:50:00,35.65,35.73,35.55,35.7,22300.0,35.65,35.73,35.55,35.7,22300.0
2010-09-28 10:00:00,35.7,35.72,35.39,35.39,37700.0,35.7,35.72,35.39,35.39,37700.0
2010-09-28 10:10:00,35.44,35.48,35.37,35.41,36300.0,35.44,35.48,35.37,35.41,36300.0
2010-09-28 10:20:00,35.42,35.58,35.42,35.45,17900.0,35.42,35.58,35.42,35.45,17900.0
2010-09-28 10:30:00,35.46,35.69,35.45,35.68,17900.0,35.46,35.69,35.45,35.68,17900.0
2010-09-28 10:40:00,35.67,35.71,35.65,35.66,27400.0,35.67,35.71,35.65,35.66,27400.0
2010-09-28 10:50:00,35.65,35.68,35.65,35.65,19400.0,35.65,35.68,35.65,35.65,19400.0
2010-09-28 11:00:00,35.68,35.74,35.63,35.63,43500.0,35.68,35.74,35.63,35.63,43500.0
2010-09-28 11:10:00,35.65,35.75,35.64,35.71,21500.0,35.65,35.75,35.64,35.71,21500.0
2010-09-28 11:20:00,35.72,35.78,35.66,35.73,19200.0,35.72,35.78,35.66,35.73,19200.0
2010-09-28 11:30:00,35.74,35.82,35.73,35.77,16100.0,35.74,35.82,35.73,35.77,16100.0
2010-09-28 11:40:00,35.78,35.83,35.71,35.77,23100.0,35.78,35.83,35.71,35.77,23100.0
2010-09-28 11:50:00,35.78,35.78,35.64,35.66,18000.0,35.78,35.78,35.64,35.66,18000.0
2010-09-28 12:00:00,35.67,35.68,35.57,35.6,18200.0,35.67,35.68,35.57,35.6,18200.0
2010-09-28 12:10:00,35.59,35.61,35.57,35.61,23600.0,35.59,35.61,35.57,35.61,23600.0
2010-09-28 12:20:00,35.62,35.62,35.53,35.57,80300.0,35.62,35.62,35.53,35.57,80300.0
2010-09-28 12:30:00,35.57,35.59,35.55,35.56,13800.0,35.57,35.59,35.55,35.56,13800.0
2010-09-28 12:40:00,35.56,35.59,35.5,35.56,24000.0,35.56,35.59,35.5,35.56,24000.0
2010-09-28 12:50:00,35.57,35.6,35.56,35.58,10900.0,35.57,35.6,35.56,35.58,10900.0
2010-09-28 13:00:00,35.59,35.6,35.5,35.55,17300.0,35.59,35.6,35.5,35.55,17300.0
2010-09-28 13:10:00,35.55,35.6,35.55,35.6,5900.0,35.55,35.6,35.55,35.6,5900.0
2010-09-28 13:20:00,35.6,35.65,35.58,35.6,18100.0,35.6,35.65,35.58,35.6,18100.0
2010-09-28 13:30:00,35.63,35.65,35.61,35.62,8800.0,35.63,35.65,35.61,35.62,8800.0
2010-09-28 13:40:00,35.61,35.62,35.58,35.61,13800.0,35.61,35.62,35.58,35.61,13800.0
2010-09-28 13:50:00,35.6,35.7,35.6,35.68,36800.0,35.6,35.7,35.6,35.68,36800.0
2010-09-28 14:00:00,35.68,35.69,35.59,35.63,14200.0,35.68,35.69,35.59,35.63,14200.0
2010-09-28 14:10:00,35.64,35.66,35.6,35.63,15900.0,35.64,35.66,35.6,35.63,15900.0
2010-09-28 14:20:00,35.64,35.65,35.56,35.58,18200.0,35.64,35.65,35.56,35.58,18200.0
2010-09-28 14:30:00,35.57,35.62,35.54,35.56,19700.0,35.57,35.62,35.54,35.56,19700.0
2010-09-28 14:40:00,35.57,35.58,35.44,35.48,16900.0,35.57,35.58,35.44,35.48,16900.0
2010-09-28 14:50:00,35.48,35.54,35.46,35.51,20700.0,35.48,35.54,35.46,35.51,20700.0
2010-09-28 15:00:00,35.51,35.53,35.48,35.52,30000.0,35.51,35.53,35.48,35.52,30000.0
2010-09-28 15:10:00,35.51,35.58,35.49,35.53,49500.0,35.51,35.58,35.49,35.53,49500.0
2010-09-28 15:20:00,35.54,35.54,35.48,35.51,27100.0,35.54,35.54,35.48,35.51,27100.0
2010-09-28 15:30:00,35.51,35.63,35.48,35.63,62700.0,35.51,35.63,35.48,35.63,62700.0
2010-09-28 15:40:00,35.63,35.66,35.55,35.57,117200.0,35.63,35.66,35.55,35.57,117200.0
2010-09-28 15:50:00,35.56,35.6,35.49,35.53,202700.0,35.56,35.6,35.49,35.53,202700.0
2010-09-29 09:30:00,35.45,35.57,35.31,35.4,13800.0,35.45,35.57,35.31,35.4,13800.0
2010-09-29 09:40:00,35.41,35.47,35.39,35.39,24000.0,35.41,35.47,35.39,35.39,24000.0
2010-09-29 09:50:00,35.39,35.41,35.38,35.39,31400.0,35.39,35.41,35.38,35.39,31400.0
2010-09-29 10:00:00,35.39,35.5,35.38,35.46,24200.0,35.39,35.5,35.38,35.46,24200.0
2010-09-29 10:10:00,35.46,35.5,35.3,35.3,38500.0,35.46,35.5,35.3,35.3,38500.0
2010-09-29 10:20:00,35.32,35.32,35.1,35.25,29600.0,35.32,35.32,35.1,35.25,29600.0
2010-09-29 10:30:00,35.27,35.34,35.15,35.16,18600.0,35.27,35.34,35.15,35.16,18600.0
2010-09-29 10:40:00,35.17,35.22,35.11,35.22,21400.0,35.17,35.22,35.11,35.22,21400.0
2010-09-29 10:50:00,35.21,35.22,35.14,35.15,33100.0,35.21,35.22,35.14,35.15,33100.0
2010-09-29 11:00:00,35.16,35.18,35.11,35.12,22300.0,35.16,35.18,35.11,35.12,22300.0
2010-09-29 11:10:00,35.12,35.17,35.11,35.11,22500.0,35.12,35.17,35.11,35.11,22500.0
2010-09-29 11:20:00,35.11,35.19,35.07,35.15,35500.0,35.11,35.19,35.07,35.15,35500.0
2010-09-29 11:30:00,35.14,35.21,35.13,35.18,35900.0,35.14,35.21,35.13,35.18,35900.0
2010-09-29 11:40:00,35.18,35.33,35.18,35.28,25600.0,35.18,35.33,35.18,35.28,25600.0
2010-09-29 11:50:00,35.28,35.32,35.24,35.28,22600.0,35.28,35.32,35.24,35.28,22600.0
2010-09-29 12:00:00,35.28,35.31,35.18,35.19,43200.0,35.28,35.31,35.18,35.19,43200.0
2010-09-29 12:10:00,35.18,35.23,35.16,35.16,16400.0,35.18,35.23,35.16,35.16,16400.0
2010-09-29 12:20:00,35.16,35.21,35.15,35.15,27500.0,35.16,35.21,35.15,35.15,27500.0
2010-09-29 12:30:00,35.16,35.16,35.06,35.09,21900.0,35.16,35.16,35.06,35.09,21900.0
2010-09-29 12:40:00,35.09,35.12,35.04,35.05,30000.0,35.09,35.12,35.04,35.05,30000.0
2010-09-29 12:50:00,35.05,35.05,34.95,34.96,63700.0,35.05,35.05,34.95,34.96,63700.0
2010-09-29 13:00:00,34.97,35.05,34.95,34.95,83100.0,34.97,35.05,34.95,34.95,83100.0
2010-09-29 13:10:00,34.95,34.99,34.95,34.99,20300.0,34.95,34.99,34.95,34.99,20300.0
2010-09-29 13:20:00,34.99,35.0,34.98,34.99,18700.0,34.99,35.0,34.98,34.99,18700.0
2010-09-29 13:30:00,34.99,35.01,34.86,34.89,36400.0,34.99,35.01,34.86,34.89,36400.0
2010-09-29 13:40:00,34.9,34.94,34.84,34.94,26300.0,34.9,34.94,34.84,34.94,26300.0
2010-09-29 13:50:00,34.94,35.1,34.94,35.09,36500.0,34.94,35.1,34.94,35.09,36500.0
2010-09-29 14:00:00,35.09,35.15,35.08,35.09,26900.0,35.09,35.15,35.08,35.09,26900.0
2010-09-29 14:10:00,35.1,35.13,35.08,35.1,32100.0,35.1,35.13,35.08,35.1,32100.0
2010-09-29 14:20:00,35.1,35.15,35.09,35.14,49900.0,35.1,35.15,35.09,35.14,49900.0
2010-09-29 14:30:00,35.14,35.15,35.14,35.14,30700.0,35.14,35.15,35.14,35.14,30700.0
2010-09-29 14:40:00,35.15,35.18,35.12,35.12,43300.0,35.15,35.18,35.12,35.12,43300.0
2010-09-29 14:50:00,35.12,35.14,35.09,35.12,29500.0,35.12,35.14,35.09,35.12,29500.0
2010-09-29 15:00:00,35.13,35.15,35.06,35.11,70700.0,35.13,35.15,35.06,35.11,70700.0
2010-09-29 15:10:00,35.1,35.12,34.97,35.01,93400.0,35.1,35.12,34.97,35.01,93400.0
2010-09-29 15:20:00,35.01,35.03,34.95,34.98,57500.0,35.01,35.03,34.95,34.98,57500.0
2010-09-29 15:30:00,34.98,34.99,34.93,34.97,88400.0,34.98,34.99,34.93,34.97,88400.0
2010-09-29 15:40:00,34.97,35.03,34.93,34.99,151900.0,34.97,35.03,34.93,34.99,151900.0
2010-09-29 15:50:00,34.99,35.0,34.84,34.93,282700.0,34.99,35.0,34.84,34.93,282700.0
2010-09-30 09:30:00,35.3,35.34,34.91,35.02,74300.0,35.3,35.34,34.91,35.02,74300.0
2010-09-30 09:40:00,35.03,35.52,34.93,35.21,111100.0,35.03,35.52,34.93,35.21,111100.0
2010-09-30 09:50:00,35.26,35.27,34.9,34.9,25900.0,35.26,35.27,34.9,34.9,25900.0
2010-09-30 10:00:00,34.9,35.03,34.76,34.94,60700.0,34.9,35.03,34.76,34.94,60700.0
2010-09-30 10:10:00,34.96,35.01,34.83,34.97,27500.0,34.96,35.01,34.83,34.97,27500.0
2010-09-30 10:20:00,34.96,35.03,34.93,35.02,25500.0,34.96,35.03,34.93,35.02,25500.0
2010-09-30 10:30:00,35.03,35.04,34.99,35.03,47100.0,35.03,35.04,34.99,35.03,47100.0
2010-09-30 10:40:00,35.03,35.03,34.89,34.94,35100.0,35.03,35.03,34.89,34.94,35100.0
2010-09-30 10:50:00,34.94,34.99,34.73,34.73,25600.0,34.94,34.99,34.73,34.73,25600.0
2010-09-30 11:00:00,34.74,34.77,34.62,34.68,48900.0,34.74,34.77,34.62,34.68,48900.0
2010-09-30 11:10:00,34.68,34.76,34.65,34.75,19400.0,34.68,34.76,34.65,34.75,19400.0
2010-09-30 11:20:00,34.77,34.84,34.73,34.81,33000.0,34.77,34.84,34.73,34.81,33000.0
2010-09-30 11:30:00,34.81,34.83,34.75,34.75,35000.0,34.81,34.83,34.75,34.75,35000.0
2010-09-30 11:40:00,34.73,34.75,34.67,34.7,11700.0,34.73,34.75,34.67,34.7,11700.0
2010-09-30 11:50:00,34.68,34.68,34.6,34.63,24200.0,34.68,34.68,34.6,34.63,24200.0
2010-09-30 12:00:00,34.63,34.64,34.56,34.6,25600.0,34.63,34.64,34.56,34.6,25600.0
2010-09-30 12:10:00,34.6,34.62,34.56,34.59,10500.0,34.6,34.62,34.56,34.59,10500.0
2010-09-30 12:20:00,34.58,34.62,34.51,34.52,14400.0,34.58,34.62,34.51,34.52,14400.0
2010-09-30 12:30:00,34.52,34.65,34.52,34.65,15100.0,34.52,34.65,34.52,34.65,15100.0
2010-09-30 12:40:00,34.66,34.78,34.65,34.74,19300.0,34.66,34.78,34.65,34.74,19300.0
2010-09-30 12:50:00,34.75,34.85,34.75,34.82,16200.0,34.75,34.85,34.75,34.82,16200.0
2010-09-30 13:00:00,34.82,34.89,34.79,34.88,8100.0,34.82,34.89,34.79,34.88,8100.0
2010-09-30 13:10:00,34.88,35.0,34.88,34.95,25700.0,34.88,35.0,34.88,34.95,25700.0
2010-09-30 13:20:00,34.96,34.97,34.91,34.94,18100.0,34.96,34.97,34.91,34.94,18100.0
2010-09-30 13:30:00,34.94,35.01,34.94,34.98,63200.0,34.94,35.01,34.94,34.98,63200.0
2010-09-30 13:40:00,34.97,35.0,34.95,34.96,24100.0,34.97,35.0,34.95,34.96,24100.0
2010-09-30 13:50:00,34.96,34.98,34.92,34.97,13600.0,34.96,34.98,34.92,34.97,13600.0
2010-09-30 14:00:00,34.97,34.98,34.93,34.97,13900.0,34.97,34.98,34.93,34.97,13900.0
2010-09-30 14:10:00,34.97,34.97,34.86,34.91,23500.0,34.97,34.97,34.86,34.91,23500.0
2010-09-30 14:20:00,34.92,35.0,34.92,34.98,36700.0,34.92,35.0,34.92,34.98,36700.0
2010-09-30 14:30:00,34.98,34.99,34.92,34.93,32000.0,34.98,34.99,34.92,34.93,32000.0
2010-09-30 14:40:00,34.93,34.98,34.91,34.98,28500.0,34.93,34.98,34.91,34.98,28500.0
2010-09-30 14:50:00,34.97,34.99,34.94,34.95,14400.0,34.97,34.99,34.94,34.95,14400.0
2010-09-30 15:00:00,34.96,34.96,34.89,34.94,18100.0,34.96,34.96,34.89,34.94,18100.0
2010-09-30 15:10:00,34.93,34.94,34.81,34.93,28500.0,34.93,34.94,34.81,34.93,28500.0
2010-09-30 15:20:00,34.93,34.94,34.89,34.92,28800.0,34.93,34.94,34.89,34.92,28800.0
2010-09-30 15:30:00,34.92,34.93,34.85,34.87,37900.0,34.92,34.93,34.85,34.87,37900.0
2010-09-30 15:40:00,34.88,34.96,34.81,34.83,88400.0,34.88,34.96,34.81,34.83,88400.0
2010-09-30 15:50:00,34.79,34.85,34.57,34.61,427300.0,34.79,34.85,34.57,34.61,427300.0
2010-10-01 09:30:00,35.0,35.08,34.65,34.84,63900.0,35.0,35.08,34.65,34.84,63900.0
2010-10-01 09:40:00,34.78,35.0,34.75,34.93,30500.0,34.78,35.0,34.75,34.93,30500.0
2010-10-01 09:50:00,34.92,34.99,34.79,34.88,31400.0,34.92,34.99,34.79,34.88,31400.0
2010-10-01 10:00:00,34.91,34.99,34.61,34.72,48500.0,34.91,34.99,34.61,34.72,48500.0
2010-10-01 10:10:00,34.72,34.9,34.71,34.74,30400.0,34.72,34.9,34.71,34.74,30400.0
2010-10-01 10:20:00,34.73,34.73,34.32,34.32,109600.0,34.73,34.73,34.32,34.32,109600.0
2010-10-01 10:30:00,34.32,34.32,34.19,34.19,113100.0,34.32,34.32,34.19,34.19,113100.0
2010-10-01 10:40:00,34.19,34.22,34.09,34.12,66500.0,34.19,34.22,34.09,34.12,66500.0
2010-10-01 10:50:00,34.12,34.15,33.98,34.05,62400.0,34.12,34.15,33.98,34.05,62400.0
2010-10-01 11:00:00,34.06,34.21,34.06,34.18,22400.0,34.06,34.21,34.06,34.18,22400.0
2010-10-01 11:10:00,34.17,34.18,34.02,34.13,23100.0,34.17,34.18,34.02,34.13,23100.0
2010-10-01 11:20:00,34.13,34.14,34.04,34.08,20300.0,34.13,34.14,34.04,34.08,20300.0
2010-10-01 11:30:00,34.08,34.19,34.06,34.14,40300.0,34.08,34.19,34.06,34.14,40300.0
2010-10-01 11:40:00,34.13,34.16,34.1,34.15,15900.0,34.13,34.16,34.1,34.15,15900.0
2010-10-01 11:50:00,34.15,34.17,34.1,34.15,23700.0,34.15,34.17,34.1,34.15,23700.0
2010-10-01 12:00:00,34.15,34.18,34.11,34.11,11900.0,34.15,34.18,34.11,34.11,11900.0
2010-10-01 12:10:00,34.11,34.13,34.06,34.12,33800.0,34.11,34.13,34.06,34.12,33800.0
2010-10-01 12:20:00,34.12,34.12,34.1,34.11,8500.0,34.12,34.12,34.1,34.11,8500.0
2010-10-01 12:30:00,34.11,34.12,34.1,34.1,27000.0,34.11,34.12,34.1,34.1,27000.0
2010-10-01 12:40:00,34.1,34.12,34.1,34.1,30900.0,34.1,34.12,34.1,34.1,30900.0
2010-10-01 12:50:00,34.1,34.15,34.1,34.14,11700.0,34.1,34.15,34.1,34.14,11700.0
2010-10-01 13:00:00,34.15,34.22,34.13,34.21,18200.0,34.15,34.22,34.13,34.21,18200.0
2010-10-01 13:10:00,34.22,34.34,34.22,34.26,26000.0,34.22,34.34,34.22,34.26,26000.0
2010-10-01 13:20:00,34.25,34.25,34.15,34.22,25000.0,34.25,34.25,34.15,34.22,25000.0
2010-10-01 13:30:00,34.21,34.21,34.15,34.16,10100.0,34.21,34.21,34.15,34.16,10100.0
2010-10-01 13:40:00,34.16,34.19,34.15,34.19,15100.0,34.16,34.19,34.15,34.19,15100.0
2010-10-01 13:50:00,34.21,34.22,34.15,34.17,12600.0,34.21,34.22,34.15,34.17,12600.0
2010-10-01 14:00:00,34.18,34.21,34.15,34.15,31600.0,34.18,34.21,34.15,34.15,31600.0
2010-10-01 14:10:00,34.15,34.19,34.15,34.15,40000.0,34.15,34.19,34.15,34.15,40000.0
2010-10-01 14:20:00,34.15,34.19,34.1,34.18,59400.0,34.15,34.19,34.1,34.18,59400.0
2010-10-01 14:30:00,34.18,34.3,34.18,34.28,24900.0,34.18,34.3,34.18,34.28,24900.0
2010-10-01 14:40:00,34.27,34.29,34.23,34.24,26000.0,34.27,34.29,34.23,34.24,26000.0
2010-10-01 14:50:00,34.24,34.34,34.23,34.31,32100.0,34.24,34.34,34.23,34.31,32100.0
2010-10-01 15:00:00,34.31,34.39,34.29,34.37,56100.0,34.31,34.39,34.29,34.37,56100.0
2010-10-01 15:10:00,34.37,34.4,34.33,34.4,43400.0,34.37,34.4,34.33,34.4,43400.0
2010-10-01 15:20:00,34.4,34.41,34.33,34.35,41700.0,34.4,34.41,34.33,34.35,41700.0
2010-10-01 15:30:00,34.34,34.46,34.34,34.39,80900.0,34.34,34.46,34.34,34.39,80900.0
2010-10-01 15:40:00,34.4,34.45,34.33,34.37,95300.0,34.4,34.45,34.33,34.37,95300.0
2010-10-01 15:50:00,34.38,34.43,34.36,34.42,113500.0,34.38,34.43,34.36,34.42,113500.0
2010-10-04 09:30:00,34.33,34.76,34.17,34.66,30700.0,34.33,34.76,34.17,34.66,30700.0
2010-10-04 09:40:00,34.62,34.69,34.52,34.57,11100.0,34.62,34.69,34.52,34.57,11100.0
2010-10-04 09:50:00,34.58,34.59,34.28,34.32,13000.0,34.58,34.59,34.28,34.32,13000.0
2010-10-04 10:00:00,34.3,34.47,34.24,34.28,31300.0,34.3,34.47,34.24,34.28,31300.0
2010-10-04 10:10:00,34.29,34.39,34.26,34.36,27000.0,34.29,34.39,34.26,34.36,27000.0
2010-10-04 10:20:00,34.35,34.4,34.31,34.34,9500.0,34.35,34.4,34.31,34.34,9500.0
2010-10-04 10:30:00,34.34,34.37,34.27,34.27,8800.0,34.34,34.37,34.27,34.27,8800.0
2010-10-04 10:40:00,34.26,34.28,34.24,34.25,10100.0,34.26,34.28,34.24,34.25,10100.0
2010-10-04 10:50:00,34.24,34.34,34.24,34.28,20200.0,34.24,34.34,34.24,34.28,20200.0
2010-10-04 11:00:00,34.28,34.29,34.17,34.17,13700.0,34.28,34.29,34.17,34.17,13700.0
2010-10-04 11:10:00,34.18,34.18,34.0,34.02,20900.0,34.18,34.18,34.0,34.02,20900.0
2010-10-04 11:20:00,34.01,34.01,33.78,33.81,45900.0,34.01,34.01,33.78,33.81,45900.0
2010-10-04 11:30:00,33.81,33.85,33.78,33.85,24700.0,33.81,33.85,33.78,33.85,24700.0
2010-10-04 11:40:00,33.84,33.91,33.84,33.87,18600.0,33.84,33.91,33.84,33.87,18600.0
2010-10-04 11:50:00,33.85,34.05,33.85,34.01,63600.0,33.85,34.05,33.85,34.01,63600.0
2010-10-04 12:00:00,34.0,34.03,33.87,33.93,33900.0,34.0,34.03,33.87,33.93,33900.0
2010-10-04 12:10:00,33.92,34.02,33.87,34.02,21100.0,33.92,34.02,33.87,34.02,21100.0
2010-10-04 12:20:00,34.01,34.02,33.83,33.83,9000.0,34.01,34.02,33.83,33.83,9000.0
2010-10-04 12:30:00,33.83,33.85,33.81,33.82,8200.0,33.83,33.85,33.81,33.82,8200.0
2010-10-04 12:40:00,33.85,33.86,33.79,33.85,9500.0,33.85,33.86,33.79,33.85,9500.0
2010-10-04 12:50:00,33.85,33.9,33.85,33.9,29900.0,33.85,33.9,33.85,33.9,29900.0
2010-10-04 13:00:00,33.92,33.94,33.88,33.89,18700.0,33.92,33.94,33.88,33.89,18700.0
2010-10-04 13:10:00,33.88,33.96,33.87,33.95,16900.0,33.88,33.96,33.87,33.95,16900.0
2010-10-04 13:20:00,33.95,34.04,33.94,33.99,14000.0,33.95,34.04,33.94,33.99,14000.0
2010-10-04 13:30:00,33.99,33.99,33.95,33.95,7500.0,33.99,33.99,33.95,33.95,7500.0
2010-10-04 13:40:00,33.95,34.01,33.95,34.0,17900.0,33.95,34.01,33.95,34.0,17900.0
2010-10-04 13:50:00,34.0,34.0,33.93,33.94,24100.0,34.0,34.0,33.93,33.94,24100.0
2010-10-04 14:00:00,33.96,33.97,33.92,33.94,22200.0,33.96,33.97,33.92,33.94,22200.0
2010-10-04 14:10:00,33.95,33.98,33.88,33.91,64400.0,33.95,33.98,33.88,33.91,64400.0
2010-10-04 14:20:00,33.91,33.96,33.9,33.91,25900.0,33.91,33.96,33.9,33.91,25900.0
2010-10-04 14:30:00,33.91,33.96,33.88,33.95,25100.0,33.91,33.96,33.88,33.95,25100.0
2010-10-04 14:40:00,33.94,33.95,33.91,33.95,13000.0,33.94,33.95,33.91,33.95,13000.0
2010-10-04 14:50:00,33.95,33.97,33.92,33.92,13900.0,33.95,33.97,33.92,33.92,13900.0
2010-10-04 15:00:00,33.93,33.98,33.89,33.95,58600.0,33.93,33.98,33.89,33.95,58600.0
2010-10-04 15:10:00,33.96,33.97,33.9,33.95,22800.0,33.96,33.97,33.9,33.95,22800.0
2010-10-04 15:20:00,33.96,33.98,33.93,33.95,31100.0,33.96,33.98,33.93,33.95,31100.0
2010-10-04 15:30:00,33.95,33.96,33.92,33.92,32100.0,33.95,33.96,33.92,33.92,32100.0
2010-10-04 15:40:00,33.93,33.96,33.89,33.89,88300.0,33.93,33.96,33.89,33.89,88300.0
2010-10-04 15:50:00,33.9,33.96,33.89,33.95,138000.0,33.9,33.96,33.89,33.95,138000.0
2010-10-05 09:30:00,34.43,34.64,34.43,34.58,49900.0,34.43,34.64,34.43,34.58,49900.0
2010-10-05 09:40:00,34.59,34.64,34.4,34.49,37200.0,34.59,34.64,34.4,34.49,37200.0
2010-10-05 09:50:00,34.54,34.56,34.3,34.46,40900.0,34.54,34.56,34.3,34.46,40900.0
2010-10-05 10:00:00,34.47,34.49,34.27,34.44,63600.0,34.47,34.49,34.27,34.44,63600.0
2010-10-05 10:10:00,34.46,34.55,34.39,34.55,43600.0,34.46,34.55,34.39,34.55,43600.0
2010-10-05 10:20:00,34.52,34.61,34.49,34.6,56600.0,34.52,34.61,34.49,34.6,56600.0
2010-10-05 10:30:00,34.61,34.63,34.52,34.58,60200.0,34.61,34.63,34.52,34.58,60200.0
2010-10-05 10:40:00,34.58,34.6,34.5,34.56,60100.0,34.58,34.6,34.5,34.56,60100.0
2010-10-05 10:50:00,34.54,34.56,34.49,34.5,30300.0,34.54,34.56,34.49,34.5,30300.0
2010-10-05 11:00:00,34.51,34.51,34.48,34.49,32300.0,34.51,34.51,34.48,34.49,32300.0
2010-10-05 11:10:00,34.48,34.51,34.46,34.51,18300.0,34.48,34.51,34.46,34.51,18300.0
2010-10-05 11:20:00,34.52,34.52,34.46,34.5,14900.0,34.52,34.52,34.46,34.5,14900.0
2010-10-05 11:30:00,34.47,34.55,34.46,34.55,17800.0,34.47,34.55,34.46,34.55,17800.0
2010-10-05 11:40:00,34.57,34.67,34.55,34.62,24400.0,34.57,34.67,34.55,34.62,24400.0
2010-10-05 11:50:00,34.61,34.66,34.6,34.63,9500.0,34.61,34.66,34.6,34.63,9500.0
2010-10-05 12:00:00,34.62,34.66,34.6,34.6,13900.0,34.62,34.66,34.6,34.6,13900.0
2010-10-05 12:10:00,34.6,34.6,34.49,34.55,96600.0,34.6,34.6,34.49,34.55,96600.0
2010-10-05 12:20:00,34.54,34.59,34.54,34.54,14300.0,34.54,34.59,34.54,34.54,14300.0
2010-10-05 12:30:00,34.54,34.59,34.54,34.58,11400.0,34.54,34.59,34.54,34.58,11400.0
2010-10-05 12:40:00,34.58,34.59,34.56,34.57,7500.0,34.58,34.59,34.56,34.57,7500.0
2010-10-05 12:50:00,34.58,34.67,34.56,34.62,134200.0,34.58,34.67,34.56,34.62,134200.0
2010-10-05 13:00:00,34.61,34.64,34.61,34.63,81100.0,34.61,34.64,34.61,34.63,81100.0
2010-10-05 13:10:00,34.63,34.65,34.59,34.59,12600.0,34.63,34.65,34.59,34.59,12600.0
2010-10-05 13:20:00,34.59,34.6,34.51,34.54,12000.0,34.59,34.6,34.51,34.54,12000.0
2010-10-05 13:30:00,34.54,34.54,34.48,34.52,6100.0,34.54,34.54,34.48,34.52,6100.0
2010-10-05 13:40:00,34.52,34.52,34.45,34.45,9800.0,34.52,34.52,34.45,34.45,9800.0
2010-10-05 13:50:00,34.46,34.54,34.46,34.48,10800.0,34.46,34.54,34.46,34.48,10800.0
2010-10-05 14:00:00,34.49,34.54,34.48,34.53,18200.0,34.49,34.54,34.48,34.53,18200.0
2010-10-05 14:10:00,34.54,34.61,34.54,34.59,13100.0,34.54,34.61,34.54,34.59,13100.0
2010-10-05 14:20:00,34.6,34.6,34.56,34.6,5300.0,34.6,34.6,34.56,34.6,5300.0
2010-10-05 14:30:00,34.6,34.68,34.57,34.66,69400.0,34.6,34.68,34.57,34.66,69400.0
2010-10-05 14:40:00,34.65,34.69,34.6,34.66,84300.0,34.65,34.69,34.6,34.66,84300.0
2010-10-05 14:50:00,34.65,34.7,34.63,34.67,25300.0,34.65,34.7,34.63,34.67,25300.0
2010-10-05 15:00:00,34.67,34.68,34.63,34.65,34200.0,34.67,34.68,34.63,34.65,34200.0
2010-10-05 15:10:00,34.65,34.77,34.64,34.76,55500.0,34.65,34.77,34.64,34.76,55500.0
2010-10-05 15:20:00,34.76,34.79,34.75,34.78,30200.0,34.76,34.79,34.75,34.78,30200.0
2010-10-05 15:30:00,34.78,34.79,34.7,34.73,71900.0,34.78,34.79,34.7,34.73,71900.0
2010-10-05 15:40:00,34.74,34.74,34.64,34.64,60700.0,34.74,34.74,34.64,34.64,60700.0
2010-10-05 15:50:00,34.65,34.75,34.65,34.73,119500.0,34.65,34.75,34.65,34.73,119500.0
2010-10-06 09:30:00,34.63,34.83,34.63,34.72,24200.0,34.63,34.83,34.63,34.72,24200.0
2010-10-06 09:40:00,34.71,34.75,34.61,34.68,51300.0,34.71,34.75,34.61,34.68,51300.0
2010-10-06 09:50:00,34.69,34.73,34.61,34.63,22400.0,34.69,34.73,34.61,34.63,22400.0
2010-10-06 10:00:00,34.64,34.73,34.62,34.67,32100.0,34.64,34.73,34.62,34.67,32100.0
2010-10-06 10:10:00,34.66,34.69,34.64,34.66,26400.0,34.66,34.69,34.64,34.66,26400.0
2010-10-06 10:20:00,34.65,34.67,34.44,34.46,43000.0,34.65,34.67,34.44,34.46,43000.0
2010-10-06 10:30:00,34.46,34.48,34.4,34.42,29300.0,34.46,34.48,34.4,34.42,29300.0
2010-10-06 10:40:00,34.43,34.45,34.36,34.38,15700.0,34.43,34.45,34.36,34.38,15700.0
2010-10-06 10:50:00,34.36,34.39,34.27,34.31,37900.0,34.36,34.39,34.27,34.31,37900.0
2010-10-06 11:00:00,34.29,34.33,34.23,34.32,28900.0,34.29,34.33,34.23,34.32,28900.0
2010-10-06 11:10:00,34.32,34.4,34.31,34.37,27300.0,34.32,34.4,34.31,34.37,27300.0
2010-10-06 11:20:00,34.38,34.45,34.38,34.4,17100.0,34.38,34.45,34.38,34.4,17100.0
2010-10-06 11:30:00,34.4,34.51,34.4,34.48,46900.0,34.4,34.51,34.4,34.48,46900.0
2010-10-06 11:40:00,34.48,34.54,34.48,34.5,17900.0,34.48,34.54,34.48,34.5,17900.0
2010-10-06 11:50:00,34.5,34.51,34.41,34.41,35700.0,34.5,34.51,34.41,34.41,35700.0
2010-10-06 12:00:00,34.42,34.52,34.42,34.49,9800.0,34.42,34.52,34.42,34.49,9800.0
2010-10-06 12:10:00,34.49,34.52,34.46,34.47,6200.0,34.49,34.52,34.46,34.47,6200.0
2010-10-06 12:20:00,34.47,34.49,34.44,34.48,19200.0,34.47,34.49,34.44,34.48,19200.0
2010-10-06 12:30:00,34.48,34.48,34.44,34.44,10700.0,34.48,34.48,34.44,34.44,10700.0
2010-10-06 12:40:00,34.46,34.48,34.44,34.45,8600.0,34.46,34.48,34.44,34.45,8600.0
2010-10-06 12:50:00,34.46,34.48,34.43,34.45,12200.0,34.46,34.48,34.43,34.45,12200.0
2010-10-06 13:00:00,34.45,34.45,34.36,34.4,17400.0,34.45,34.45,34.36,34.4,17400.0
2010-10-06 13:10:00,34.39,34.43,34.29,34.3,19600.0,34.39,34.43,34.29,34.3,19600.0
2010-10-06 13:20:00,34.32,34.41,34.32,34.41,17100.0,34.32,34.41,34.32,34.41,17100.0
2010-10-06 13:30:00,34.41,34.41,34.32,34.33,25800.0,34.41,34.41,34.32,34.33,25800.0
2010-10-06 13:40:00,34.33,34.4,34.29,34.36,23300.0,34.33,34.4,34.29,34.36,23300.0
2010-10-06 13:50:00,34.36,34.36,34.25,34.32,25400.0,34.36,34.36,34.25,34.32,25400.0
2010-10-06 14:00:00,34.32,34.35,34.28,34.35,33500.0,34.32,34.35,34.28,34.35,33500.0
2010-10-06 14:10:00,34.35,34.35,34.23,34.31,42000.0,34.35,34.35,34.23,34.31,42000.0
2010-10-06 14:20:00,34.31,34.36,34.28,34.34,34400.0,34.31,34.36,34.28,34.34,34400.0
2010-10-06 14:30:00,34.34,34.37,34.28,34.31,27300.0,34.34,34.37,34.28,34.31,27300.0
2010-10-06 14:40:00,34.31,34.32,34.24,34.31,46200.0,34.31,34.32,34.24,34.31,46200.0
2010-10-06 14:50:00,34.31,34.31,34.21,34.21,33600.0,34.31,34.31,34.21,34.21,33600.0
2010-10-06 15:00:00,34.21,34.28,34.2,34.2,38700.0,34.21,34.28,34.2,34.2,38700.0
2010-10-06 15:10:00,34.21,34.23,34.19,34.21,48300.0,34.21,34.23,34.19,34.21,48300.0
2010-10-06 15:20:00,34.21,34.22,34.19,34.21,31800.0,34.21,34.22,34.19,34.21,31800.0
2010-10-06 15:30:00,34.2,34.21,34.16,34.2,54200.0,34.2,34.21,34.16,34.2,54200.0
2010-10-06 15:40:00,34.2,34.3,34.18,34.3,67000.0,34.2,34.3,34.18,34.3,67000.0
2010-10-06 15:50:00,34.3,34.3,34.22,34.27,168500.0,34.3,34.3,34.22,34.27,168500.0
2010-10-07 09:30:00,34.66,34.85,34.36,34.37,23100.0,34.66,34.85,34.36,34.37,23100.0
2010-10-07 09:40:00,34.36,34.37,34.12,34.14,11300.0,34.36,34.37,34.12,34.14,11300.0
2010-10-07 09:50:00,34.13,34.26,34.1,34.11,30200.0,34.13,34.26,34.1,34.11,30200.0
2010-10-07 10:00:00,34.1,34.3,34.06,34.29,62300.0,34.1,34.3,34.06,34.29,62300.0
2010-10-07 10:10:00,34.27,34.37,34.23,34.33,17400.0,34.27,34.37,34.23,34.33,17400.0
2010-10-07 10:20:00,34.35,34.68,34.35,34.67,50000.0,34.35,34.68,34.35,34.67,50000.0
2010-10-07 10:30:00,34.65,34.7,34.61,34.66,23100.0,34.65,34.7,34.61,34.66,23100.0
2010-10-07 10:40:00,34.67,34.75,34.56,34.7,37300.0,34.67,34.75,34.56,34.7,37300.0
2010-10-07 10:50:00,34.69,34.76,34.69,34.75,22400.0,34.69,34.76,34.69,34.75,22400.0
2010-10-07 11:00:00,34.73,34.8,34.69,34.73,128900.0,34.73,34.8,34.69,34.73,128900.0
2010-10-07 11:10:00,34.73,34.79,34.7,34.74,44500.0,34.73,34.79,34.7,34.74,44500.0
2010-10-07 11:20:00,34.73,34.78,34.69,34.77,23500.0,34.73,34.78,34.69,34.77,23500.0
2010-10-07 11:30:00,34.76,34.94,34.76,34.93,28100.0,34.76,34.94,34.76,34.93,28100.0
2010-10-07 11:40:00,34.93,35.0,34.91,34.93,39500.0,34.93,35.0,34.91,34.93,39500.0
2010-10-07 11:50:00,34.93,34.98,34.92,34.96,20100.0,34.93,34.98,34.92,34.96,20100.0
2010-10-07 12:00:00,34.95,35.0,34.95,34.96,33600.0,34.95,35.0,34.95,34.96,33600.0
2010-10-07 12:10:00,34.95,34.97,34.94,34.95,23500.0,34.95,34.97,34.94,34.95,23500.0
2010-10-07 12:20:00,34.95,34.97,34.87,34.87,25000.0,34.95,34.97,34.87,34.87,25000.0
2010-10-07 12:30:00,34.87,34.87,34.72,34.75,32300.0,34.87,34.87,34.72,34.75,32300.0
2010-10-07 12:40:00,34.74,34.75,34.63,34.64,17600.0,34.74,34.75,34.63,34.64,17600.0
2010-10-07 12:50:00,34.64,34.68,34.62,34.67,20600.0,34.64,34.68,34.62,34.67,20600.0
2010-10-07 13:00:00,34.66,34.87,34.66,34.87,21600.0,34.66,34.87,34.66,34.87,21600.0
2010-10-07 13:10:00,34.89,34.92,34.86,34.89,32700.0,34.89,34.92,34.86,34.89,32700.0
2010-10-07 13:20:00,34.89,34.9,34.87,34.9,15500.0,34.89,34.9,34.87,34.9,15500.0
2010-10-07 13:30:00,34.89,34.94,34.89,34.93,20800.0,34.89,34.94,34.89,34.93,20800.0
2010-10-07 13:40:00,34.93,34.93,34.87,34.9,28500.0,34.93,34.93,34.87,34.9,28500.0
2010-10-07 13:50:00,34.91,34.94,34.88,34.91,28800.0,34.91,34.94,34.88,34.91,28800.0
2010-10-07 14:00:00,34.91,34.93,34.81,34.87,24800.0,34.91,34.93,34.81,34.87,24800.0
2010-10-07 14:10:00,34.87,34.95,34.87,34.91,34300.0,34.87,34.95,34.87,34.91,34300.0
2010-10-07 14:20:00,34.91,34.93,34.87,34.9,20200.0,34.91,34.93,34.87,34.9,20200.0
2010-10-07 14:30:00,34.9,34.94,34.88,34.94,20500.0,34.9,34.94,34.88,34.94,20500.0
2010-10-07 14:40:00,34.94,34.98,34.94,34.96,70100.0,34.94,34.98,34.94,34.96,70100.0
2010-10-07 14:50:00,34.95,35.04,34.91,35.04,116600.0,34.95,35.04,34.91,35.04,116600.0
2010-10-07 15:00:00,35.05,35.08,34.93,34.98,33800.0,35.05,35.08,34.93,34.98,33800.0
2010-10-07 15:10:00,34.98,35.05,34.97,35.02,42700.0,34.98,35.05,34.97,35.02,42700.0
2010-10-07 15:20:00,35.02,35.03,34.96,34.96,88300.0,35.02,35.03,34.96,34.96,88300.0
2010-10-07 15:30:00,34.97,35.07,34.97,35.06,68700.0,34.97,35.07,34.97,35.06,68700.0
2010-10-07 15:40:00,35.05,35.09,35.01,35.08,136500.0,35.05,35.09,35.01,35.08,136500.0
2010-10-07 15:50:00,35.08,35.18,35.08,35.11,241000.0,35.08,35.18,35.08,35.11,241000.0
2010-10-08 09:30:00,35.11,35.11,34.87,34.9,32500.0,35.11,35.11,34.87,34.9,32500.0
2010-10-08 09:40:00,34.88,35.05,34.86,34.92,42900.0,34.88,35.05,34.86,34.92,42900.0
2010-10-08 09:50:00,34.91,35.02,34.9,34.93,31400.0,34.91,35.02,34.9,34.93,31400.0
2010-10-08 10:00:00,34.93,35.04,34.89,34.92,26000.0,34.93,35.04,34.89,34.92,26000.0
2010-10-08 10:10:00,34.93,34.96,34.78,34.81,31100.0,34.93,34.96,34.78,34.81,31100.0
2010-10-08 10:20:00,34.8,34.8,34.51,34.51,41500.0,34.8,34.8,34.51,34.51,41500.0
2010-10-08 10:30:00,34.51,34.55,34.5,34.51,39100.0,34.51,34.55,34.5,34.51,39100.0
2010-10-08 10:40:00,34.51,34.62,34.5,34.59,16600.0,34.51,34.62,34.5,34.59,16600.0
2010-10-08 10:50:00,34.58,34.59,34.54,34.58,10400.0,34.58,34.59,34.54,34.58,10400.0
2010-10-08 11:00:00,34.57,34.66,34.57,34.65,17900.0,34.57,34.66,34.57,34.65,17900.0
2010-10-08 11:10:00,34.63,34.74,34.62,34.71,14500.0,34.63,34.74,34.62,34.71,14500.0
2010-10-08 11:20:00,34.72,34.82,34.71,34.76,19700.0,34.72,34.82,34.71,34.76,19700.0
2010-10-08 11:30:00,34.75,34.99,34.75,34.89,39200.0,34.75,34.99,34.75,34.89,39200.0
2010-10-08 11:40:00,34.9,35.01,34.89,35.0,79600.0,34.9,35.01,34.89,35.0,79600.0
2010-10-08 11:50:00,34.99,35.11,34.98,35.11,12300.0,34.99,35.11,34.98,35.11,12300.0
2010-10-08 12:00:00,35.11,35.12,35.05,35.12,28200.0,35.11,35.12,35.05,35.12,28200.0
2010-10-08 12:10:00,35.11,35.13,35.11,35.12,10900.0,35.11,35.13,35.11,35.12,10900.0
2010-10-08 12:20:00,35.12,35.12,35.09,35.1,12900.0,35.12,35.12,35.09,35.1,12900.0
2010-10-08 12:30:00,35.1,35.18,35.1,35.17,28800.0,35.1,35.18,35.1,35.17,28800.0
2010-10-08 12:40:00,35.17,35.34,35.16,35.33,82600.0,35.17,35.34,35.16,35.33,82600.0
2010-10-08 12:50:00,35.33,35.34,35.32,35.33,20900.0,35.33,35.34,35.32,35.33,20900.0
2010-10-08 13:00:00,35.34,35.34,35.29,35.32,15600.0,35.34,35.34,35.29,35.32,15600.0
2010-10-08 13:10:00,35.31,35.33,35.3,35.31,7700.0,35.31,35.33,35.3,35.31,7700.0
2010-10-08 13:20:00,35.3,35.3,35.24,35.25,10600.0,35.3,35.3,35.24,35.25,10600.0
2010-10-08 13:30:00,35.25,35.26,35.15,35.15,16300.0,35.25,35.26,35.15,35.15,16300.0
2010-10-08 13:40:00,35.15,35.18,35.11,35.17,30900.0,35.15,35.18,35.11,35.17,30900.0
2010-10-08 13:50:00,35.16,35.2,35.16,35.19,21700.0,35.16,35.2,35.16,35.19,21700.0
2010-10-08 14:00:00,35.19,35.19,35.13,35.15,38600.0,35.19,35.19,35.13,35.15,38600.0
2010-10-08 14:10:00,35.15,35.16,35.15,35.15,7900.0,35.15,35.16,35.15,35.15,7900.0
2010-10-08 14:20:00,35.15,35.22,35.15,35.21,20000.0,35.15,35.22,35.15,35.21,20000.0
2010-10-08 14:30:00,35.22,35.24,35.22,35.22,17700.0,35.22,35.24,35.22,35.22,17700.0
2010-10-08 14:40:00,35.22,35.26,35.21,35.23,23400.0,35.22,35.26,35.21,35.23,23400.0
2010-10-08 14:50:00,35.23,35.25,35.22,35.22,33400.0,35.23,35.25,35.22,35.22,33400.0
2010-10-08 15:00:00,35.21,35.28,35.18,35.26,37400.0,35.21,35.28,35.18,35.26,37400.0
2010-10-08 15:10:00,35.26,35.27,35.23,35.25,39300.0,35.26,35.27,35.23,35.25,39300.0
2010-10-08 15:20:00,35.24,35.25,35.22,35.24,65100.0,35.24,35.25,35.22,35.24,65100.0
2010-10-08 15:30:00,35.24,35.33,35.24,35.26,51100.0,35.24,35.33,35.24,35.26,51100.0
2010-10-08 15:40:00,35.26,35.32,35.25,35.3,83800.0,35.26,35.32,35.25,35.3,83800.0
2010-10-08 15:50:00,35.3,35.41,35.3,35.31,226300.0,35.3,35.41,35.3,35.31,226300.0
2010-10-11 09:30:00,35.05,35.05,34.8,34.85,57000.0,35.05,35.05,34.8,34.85,57000.0
2010-10-11 09:40:00,34.86,34.93,34.83,34.89,30700.0,34.86,34.93,34.83,34.89,30700.0
2010-10-11 09:50:00,34.89,34.9,34.84,34.85,26000.0,34.89,34.9,34.84,34.85,26000.0
2010-10-11 10:00:00,34.84,34.93,34.84,34.86,22000.0,34.84,34.93,34.84,34.86,22000.0
2010-10-11 10:10:00,34.86,34.9,34.76,34.87,26500.0,34.86,34.9,34.76,34.87,26500.0
2010-10-11 10:20:00,34.86,34.89,34.84,34.84,10600.0,34.86,34.89,34.84,34.84,10600.0
2010-10-11 10:30:00,34.85,34.88,34.73,34.74,17200.0,34.85,34.88,34.73,34.74,17200.0
2010-10-11 10:40:00,34.73,34.81,34.68,34.8,37700.0,34.73,34.81,34.68,34.8,37700.0
2010-10-11 10:50:00,34.81,34.91,34.81,34.9,19900.0,34.81,34.91,34.81,34.9,19900.0
2010-10-11 11:00:00,34.9,34.95,34.85,34.9,19700.0,34.9,34.95,34.85,34.9,19700.0
2010-10-11 11:10:00,34.91,34.91,34.85,34.91,18000.0,34.91,34.91,34.85,34.91,18000.0
2010-10-11 11:20:00,34.91,34.97,34.89,34.92,11700.0,34.91,34.97,34.89,34.92,11700.0
2010-10-11 11:30:00,34.91,34.97,34.89,34.94,19900.0,34.91,34.97,34.89,34.94,19900.0
2010-10-11 11:40:00,34.91,34.94,34.9,34.91,9600.0,34.91,34.94,34.9,34.91,9600.0
2010-10-11 11:50:00,34.91,34.92,34.89,34.9,13300.0,34.91,34.92,34.89,34.9,13300.0
2010-10-11 12:00:00,34.91,34.92,34.89,34.9,19600.0,34.91,34.92,34.89,34.9,19600.0
2010-10-11 12:10:00,34.9,34.93,34.89,34.9,8900.0,34.9,34.93,34.89,34.9,8900.0
2010-10-11 12:20:00,34.91,34.94,34.89,34.91,13300.0,34.91,34.94,34.89,34.91,13300.0
2010-10-11 12:30:00,34.9,34.97,34.89,34.94,17500.0,34.9,34.97,34.89,34.94,17500.0
2010-10-11 12:40:00,34.92,34.94,34.9,34.91,6700.0,34.92,34.94,34.9,34.91,6700.0
2010-10-11 12:50:00,34.91,34.91,34.8,34.82,23300.0,34.91,34.91,34.8,34.82,23300.0
2010-10-11 13:00:00,34.82,34.85,34.8,34.85,8800.0,34.82,34.85,34.8,34.85,8800.0
2010-10-11 13:10:00,34.86,34.88,34.85,34.88,5000.0,34.86,34.88,34.85,34.88,5000.0
2010-10-11 13:20:00,34.88,34.9,34.87,34.9,6500.0,34.88,34.9,34.87,34.9,6500.0
2010-10-11 13:30:00,34.89,34.97,34.89,34.96,10800.0,34.89,34.97,34.89,34.96,10800.0
2010-10-11 13:40:00,34.96,34.96,34.9,34.93,5900.0,34.96,34.96,34.9,34.93,5900.0
2010-10-11 13:50:00,34.93,34.93,34.85,34.89,16100.0,34.93,34.93,34.85,34.89,16100.0
2010-10-11 14:00:00,34.89,34.95,34.88,34.93,15200.0,34.89,34.95,34.88,34.93,15200.0
2010-10-11 14:10:00,34.93,34.94,34.88,34.91,16400.0,34.93,34.94,34.88,34.91,16400.0
2010-10-11 14:20:00,34.91,34.93,34.9,34.93,8900.0,34.91,34.93,34.9,34.93,8900.0
2010-10-11 14:30:00,34.94,35.01,34.91,34.98,23600.0,34.94,35.01,34.91,34.98,23600.0
2010-10-11 14:40:00,34.98,35.04,34.97,35.04,9200.0,34.98,35.04,34.97,35.04,9200.0
2010-10-11 14:50:00,35.03,35.06,35.02,35.03,42100.0,35.03,35.06,35.02,35.03,42100.0
2010-10-11 15:00:00,35.03,35.03,34.98,34.99,35800.0,35.03,35.03,34.98,34.99,35800.0
2010-10-11 15:10:00,34.99,35.02,34.89,34.99,52400.0,34.99,35.02,34.89,34.99,52400.0
2010-10-11 15:20:00,34.99,35.0,34.93,34.94,47400.0,34.99,35.0,34.93,34.94,47400.0
2010-10-11 15:30:00,34.94,34.96,34.83,34.84,75900.0,34.94,34.96,34.83,34.84,75900.0
2010-10-11 15:40:00,34.84,34.95,34.84,34.94,45900.0,34.84,34.95,34.84,34.94,45900.0
2010-10-11 15:50:00,34.93,34.98,34.9,34.92,82300.0,34.93,34.98,34.9,34.92,82300.0
2010-10-12 09:30:00,34.75,34.75,34.5,34.5,40600.0,34.75,34.75,34.5,34.5,40600.0
2010-10-12 09:40:00,34.51,34.56,34.3,34.38,38100.0,34.51,34.56,34.3,34.38,38100.0
2010-10-12 09:50:00,34.34,34.34,34.11,34.19,35700.0,34.34,34.34,34.11,34.19,35700.0
2010-10-12 10:00:00,34.21,34.41,34.16,34.4,30900.0,34.21,34.41,34.16,34.4,30900.0
2010-10-12 10:10:00,34.4,34.53,34.37,34.39,53400.0,34.4,34.53,34.37,34.39,53400.0
2010-10-12 10:20:00,34.4,34.46,34.4,34.4,49700.0,34.4,34.46,34.4,34.4,49700.0
2010-10-12 10:30:00,34.4,34.4,34.33,34.35,27700.0,34.4,34.4,34.33,34.35,27700.0
2010-10-12 10:40:00,34.35,34.5,34.35,34.45,60400.0,34.35,34.5,34.35,34.45,60400.0
2010-10-12 10:50:00,34.46,34.61,34.43,34.56,92400.0,34.46,34.61,34.43,34.56,92400.0
2010-10-12 11:00:00,34.54,34.57,34.46,34.49,29800.0,34.54,34.57,34.46,34.49,29800.0
2010-10-12 11:10:00,34.47,34.53,34.45,34.47,16900.0,34.47,34.53,34.45,34.47,16900.0
2010-10-12 11:20:00,34.45,34.49,34.4,34.44,20200.0,34.45,34.49,34.4,34.44,20200.0
2010-10-12 11:30:00,34.43,34.59,34.43,34.43,25100.0,34.43,34.59,34.43,34.43,25100.0
2010-10-12 11:40:00,34.43,34.46,34.41,34.46,10500.0,34.43,34.46,34.41,34.46,10500.0
2010-10-12 11:50:00,34.47,34.5,34.45,34.46,12700.0,34.47,34.5,34.45,34.46,12700.0
2010-10-12 12:00:00,34.46,34.46,34.36,34.37,25000.0,34.46,34.46,34.36,34.37,25000.0
2010-10-12 12:10:00,34.38,34.4,34.37,34.4,9400.0,34.38,34.4,34.37,34.4,9400.0
2010-10-12 12:20:00,34.4,34.43,34.29,34.29,25600.0,34.4,34.43,34.29,34.29,25600.0
2010-10-12 12:30:00,34.29,34.31,34.28,34.28,10500.0,34.29,34.31,34.28,34.28,10500.0
2010-10-12 12:40:00,34.28,34.29,34.26,34.26,24700.0,34.28,34.29,34.26,34.26,24700.0
2010-10-12 12:50:00,34.28,34.3,34.28,34.29,13500.0,34.28,34.3,34.28,34.29,13500.0
2010-10-12 13:00:00,34.29,34.29,34.27,34.28,5700.0,34.29,34.29,34.27,34.28,5700.0
2010-10-12 13:10:00,34.28,34.28,34.24,34.25,15600.0,34.28,34.28,34.24,34.25,15600.0
2010-10-12 13:20:00,34.25,34.25,34.22,34.25,10300.0,34.25,34.25,34.22,34.25,10300.0
2010-10-12 13:30:00,34.25,34.26,34.23,34.24,15800.0,34.25,34.26,34.23,34.24,15800.0
2010-10-12 13:40:00,34.25,34.31,34.25,34.31,5100.0,34.25,34.31,34.25,34.31,5100.0
2010-10-12 13:50:00,34.3,34.31,34.28,34.29,12000.0,34.3,34.31,34.28,34.29,12000.0
2010-10-12 14:00:00,34.29,34.33,34.22,34.29,49900.0,34.29,34.33,34.22,34.29,49900.0
2010-10-12 14:10:00,34.3,34.35,34.28,34.29,52800.0,34.3,34.35,34.28,34.29,52800.0
2010-10-12 14:20:00,34.29,34.3,34.27,34.29,32800.0,34.29,34.3,34.27,34.29,32800.0
2010-10-12 14:30:00,34.29,34.3,34.25,34.26,33900.0,34.29,34.3,34.25,34.26,33900.0
2010-10-12 14:40:00,34.26,34.3,34.26,34.29,29500.0,34.26,34.3,34.26,34.29,29500.0
2010-10-12 14:50:00,34.29,34.32,34.29,34.32,34800.0,34.29,34.32,34.29,34.32,34800.0
2010-10-12 15:00:00,34.32,34.33,34.29,34.29,64400.0,34.32,34.33,34.29,34.29,64400.0
2010-10-12 15:10:00,34.29,34.31,34.28,34.29,53500.0,34.29,34.31,34.28,34.29,53500.0
2010-10-12 15:20:00,34.29,34.32,34.28,34.3,118600.0,34.29,34.32,34.28,34.3,118600.0
2010-10-12 15:30:00,34.3,34.34,34.29,34.32,162400.0,34.3,34.34,34.29,34.32,162400.0
2010-10-12 15:40:00,34.33,34.33,34.29,34.29,145600.0,34.33,34.33,34.29,34.29,145600.0
2010-10-12 15:50:00,34.29,34.32,34.26,34.29,185200.0,34.29,34.32,34.26,34.29,185200.0
2010-10-13 09:30:00,34.87,35.0,34.53,34.53,205900.0,34.87,35.0,34.53,34.53,205900.0
2010-10-13 09:40:00,34.52,34.64,34.49,34.58,90000.0,34.52,34.64,34.49,34.58,90000.0
2010-10-13 09:50:00,34.59,34.72,34.56,34.69,50400.0,34.59,34.72,34.56,34.69,50400.0
2010-10-13 10:00:00,34.68,34.72,34.66,34.67,52900.0,34.68,34.72,34.66,34.67,52900.0
2010-10-13 10:10:00,34.67,34.7,34.56,34.57,38200.0,34.67,34.7,34.56,34.57,38200.0
2010-10-13 10:20:00,34.57,34.58,34.53,34.56,39000.0,34.57,34.58,34.53,34.56,39000.0
2010-10-13 10:30:00,34.57,34.65,34.54,34.62,36300.0,34.57,34.65,34.54,34.62,36300.0
2010-10-13 10:40:00,34.62,34.65,34.6,34.6,23800.0,34.62,34.65,34.6,34.6,23800.0
2010-10-13 10:50:00,34.6,34.68,34.55,34.68,23700.0,34.6,34.68,34.55,34.68,23700.0
2010-10-13 11:00:00,34.69,34.7,34.61,34.63,28200.0,34.69,34.7,34.61,34.63,28200.0
2010-10-13 11:10:00,34.63,34.66,34.6,34.64,22100.0,34.63,34.66,34.6,34.64,22100.0
2010-10-13 11:20:00,34.65,34.7,34.63,34.67,21300.0,34.65,34.7,34.63,34.67,21300.0
2010-10-13 11:30:00,34.67,34.7,34.64,34.65,17200.0,34.67,34.7,34.64,34.65,17200.0
2010-10-13 11:40:00,34.65,34.7,34.62,34.69,22000.0,34.65,34.7,34.62,34.69,22000.0
2010-10-13 11:50:00,34.7,34.7,34.65,34.68,11100.0,34.7,34.7,34.65,34.68,11100.0
2010-10-13 12:00:00,34.69,34.7,34.65,34.67,20800.0,34.69,34.7,34.65,34.67,20800.0
2010-10-13 12:10:00,34.67,34.68,34.62,34.65,15600.0,34.67,34.68,34.62,34.65,15600.0
2010-10-13 12:20:00,34.65,34.66,34.63,34.64,18400.0,34.65,34.66,34.63,34.64,18400.0
2010-10-13 12:30:00,34.64,34.64,34.6,34.63,21100.0,34.64,34.64,34.6,34.63,21100.0
2010-10-13 12:40:00,34.63,34.63,34.61,34.62,19000.0,34.63,34.63,34.61,34.62,19000.0
2010-10-13 12:50:00,34.61,34.63,34.6,34.6,22900.0,34.61,34.63,34.6,34.6,22900.0
2010-10-13 13:00:00,34.6,34.61,34.58,34.6,77900.0,34.6,34.61,34.58,34.6,77900.0
2010-10-13 13:10:00,34.59,34.61,34.58,34.59,39100.0,34.59,34.61,34.58,34.59,39100.0
2010-10-13 13:20:00,34.6,34.62,34.57,34.58,44700.0,34.6,34.62,34.57,34.58,44700.0
2010-10-13 13:30:00,34.58,34.69,34.58,34.65,23800.0,34.58,34.69,34.58,34.65,23800.0
2010-10-13 13:40:00,34.66,34.66,34.59,34.59,25100.0,34.66,34.66,34.59,34.59,25100.0
2010-10-13 13:50:00,34.6,34.62,34.59,34.61,18200.0,34.6,34.62,34.59,34.61,18200.0
2010-10-13 14:00:00,34.6,34.63,34.58,34.62,27200.0,34.6,34.63,34.58,34.62,27200.0
2010-10-13 14:10:00,34.63,34.63,34.6,34.62,24500.0,34.63,34.63,34.6,34.62,24500.0
2010-10-13 14:20:00,34.62,34.7,34.62,34.7,29300.0,34.62,34.7,34.62,34.7,29300.0
2010-10-13 14:30:00,34.7,34.7,34.64,34.64,35300.0,34.7,34.7,34.64,34.64,35300.0
2010-10-13 14:40:00,34.64,34.68,34.62,34.62,28600.0,34.64,34.68,34.62,34.62,28600.0
2010-10-13 14:50:00,34.63,34.66,34.61,34.65,38500.0,34.63,34.66,34.61,34.65,38500.0
2010-10-13 15:00:00,34.65,34.66,34.59,34.6,54300.0,34.65,34.66,34.59,34.6,54300.0
2010-10-13 15:10:00,34.59,34.6,34.55,34.57,48400.0,34.59,34.6,34.55,34.57,48400.0
2010-10-13 15:20:00,34.57,34.57,34.52,34.53,54300.0,34.57,34.57,34.52,34.53,54300.0
2010-10-13 15:30:00,34.53,34.57,34.46,34.47,119300.0,34.53,34.57,34.46,34.47,119300.0
2010-10-13 15:40:00,34.48,34.55,34.43,34.43,97200.0,34.48,34.55,34.43,34.43,97200.0
2010-10-13 15:50:00,34.43,34.44,34.3,34.3,335700.0,34.43,34.44,34.3,34.3,335700.0
2010-10-14 09:30:00,34.84,34.84,34.31,34.33,106100.0,34.84,34.84,34.31,34.33,106100.0
2010-10-14 09:40:00,34.34,34.51,34.33,34.47,89000.0,34.34,34.51,34.33,34.47,89000.0
2010-10-14 09:50:00,34.46,34.52,34.41,34.49,128200.0,34.46,34.52,34.41,34.49,128200.0
2010-10-14 10:00:00,34.5,34.75,34.5,34.64,164400.0,34.5,34.75,34.5,34.64,164400.0
2010-10-14 10:10:00,34.64,34.75,34.64,34.72,186200.0,34.64,34.75,34.64,34.72,186200.0
2010-10-14 10:20:00,34.72,34.72,34.57,34.62,16400.0,34.72,34.72,34.57,34.62,16400.0
2010-10-14 10:30:00,34.62,34.65,34.54,34.64,41300.0,34.62,34.65,34.54,34.64,41300.0
2010-10-14 10:40:00,34.63,34.7,34.59,34.66,92300.0,34.63,34.7,34.59,34.66,92300.0
2010-10-14 10:50:00,34.67,34.7,34.59,34.6,26600.0,34.67,34.7,34.59,34.6,26600.0
2010-10-14 11:00:00,34.61,34.66,34.61,34.65,78400.0,34.61,34.66,34.61,34.65,78400.0
2010-10-14 11:10:00,34.65,34.67,34.62,34.63,23000.0,34.65,34.67,34.62,34.63,23000.0
2010-10-14 11:20:00,34.64,34.7,34.6,34.67,46400.0,34.64,34.7,34.6,34.67,46400.0
2010-10-14 11:30:00,34.68,34.68,34.52,34.55,39700.0,34.68,34.68,34.52,34.55,39700.0
2010-10-14 11:40:00,34.55,34.6,34.47,34.49,27200.0,34.55,34.6,34.47,34.49,27200.0
2010-10-14 11:50:00,34.51,34.64,34.51,34.62,74500.0,34.51,34.64,34.51,34.62,74500.0
2010-10-14 12:00:00,34.61,34.69,34.61,34.62,43500.0,34.61,34.69,34.61,34.62,43500.0
2010-10-14 12:10:00,34.63,34.63,34.59,34.61,30700.0,34.63,34.63,34.59,34.61,30700.0
2010-10-14 12:20:00,34.62,34.64,34.49,34.49,112700.0,34.62,34.64,34.49,34.49,112700.0
2010-10-14 12:30:00,34.49,34.53,34.48,34.49,30500.0,34.49,34.53,34.48,34.49,30500.0
2010-10-14 12:40:00,34.5,34.5,34.48,34.49,9900.0,34.5,34.5,34.48,34.49,9900.0
2010-10-14 12:50:00,34.5,34.54,34.49,34.53,16300.0,34.5,34.54,34.49,34.53,16300.0
2010-10-14 13:00:00,34.53,34.55,34.43,34.44,26700.0,34.53,34.55,34.43,34.44,26700.0
2010-10-14 13:10:00,34.45,34.5,34.45,34.45,10700.0,34.45,34.5,34.45,34.45,10700.0
2010-10-14 13:20:00,34.45,34.45,34.4,34.44,18200.0,34.45,34.45,34.4,34.44,18200.0
2010-10-14 13:30:00,34.44,34.54,34.44,34.54,13500.0,34.44,34.54,34.44,34.54,13500.0
2010-10-14 13:40:00,34.54,34.71,34.5,34.7,39100.0,34.54,34.71,34.5,34.7,39100.0
2010-10-14 13:50:00,34.7,34.7,34.64,34.67,43200.0,34.7,34.7,34.64,34.67,43200.0
2010-10-14 14:00:00,34.67,34.67,34.56,34.58,36200.0,34.67,34.67,34.56,34.58,36200.0
2010-10-14 14:10:00,34.58,34.63,34.58,34.61,18500.0,34.58,34.63,34.58,34.61,18500.0
2010-10-14 14:20:00,34.61,34.63,34.56,34.56,19300.0,34.61,34.63,34.56,34.56,19300.0
2010-10-14 14:30:00,34.57,34.63,34.55,34.62,34100.0,34.57,34.63,34.55,34.62,34100.0
2010-10-14 14:40:00,34.61,34.66,34.58,34.62,31600.0,34.61,34.66,34.58,34.62,31600.0
2010-10-14 14:50:00,34.63,34.64,34.56,34.57,20700.0,34.63,34.64,34.56,34.57,20700.0
2010-10-14 15:00:00,34.56,34.79,34.51,34.71,119700.0,34.56,34.79,34.51,34.71,119700.0
2010-10-14 15:10:00,34.7,34.84,34.69,34.83,46700.0,34.7,34.84,34.69,34.83,46700.0
2010-10-14 15:20:00,34.83,34.9,34.82,34.9,95200.0,34.83,34.9,34.82,34.9,95200.0
2010-10-14 15:30:00,34.9,34.94,34.85,34.92,79000.0,34.9,34.94,34.85,34.92,79000.0
2010-10-14 15:40:00,34.93,34.95,34.86,34.89,56600.0,34.93,34.95,34.86,34.89,56600.0
2010-10-14 15:50:00,34.89,34.97,34.86,34.93,106800.0,34.89,34.97,34.86,34.93,106800.0
2010-10-15 09:30:00,34.93,35.25,34.82,35.1,176600.0,34.93,35.25,34.82,35.1,176600.0
2010-10-15 09:40:00,35.11,35.23,35.07,35.1,60800.0,35.11,35.23,35.07,35.1,60800.0
2010-10-15 09:50:00,35.12,35.38,35.08,35.29,73500.0,35.12,35.38,35.08,35.29,73500.0
2010-10-15 10:00:00,35.29,35.38,35.2,35.26,44300.0,35.29,35.38,35.2,35.26,44300.0
2010-10-15 10:10:00,35.27,35.33,35.2,35.21,43900.0,35.27,35.33,35.2,35.21,43900.0
2010-10-15 10:20:00,35.22,35.26,35.19,35.22,62300.0,35.22,35.26,35.19,35.22,62300.0
2010-10-15 10:30:00,35.21,35.28,35.15,35.28,48400.0,35.21,35.28,35.15,35.28,48400.0
2010-10-15 10:40:00,35.27,35.44,35.26,35.42,43900.0,35.27,35.44,35.26,35.42,43900.0
2010-10-15 10:50:00,35.4,35.5,35.39,35.45,44500.0,35.4,35.5,35.39,35.45,44500.0
2010-10-15 11:00:00,35.47,35.65,35.44,35.58,48500.0,35.47,35.65,35.44,35.58,48500.0
2010-10-15 11:10:00,35.57,35.7,35.51,35.67,50900.0,35.57,35.7,35.51,35.67,50900.0
2010-10-15 11:20:00,35.67,35.73,35.65,35.69,58600.0,35.67,35.73,35.65,35.69,58600.0
2010-10-15 11:30:00,35.68,35.7,35.59,35.69,22500.0,35.68,35.7,35.59,35.69,22500.0
2010-10-15 11:40:00,35.7,35.8,35.69,35.72,44300.0,35.7,35.8,35.69,35.72,44300.0
2010-10-15 11:50:00,35.71,35.81,35.68,35.72,38000.0,35.71,35.81,35.68,35.72,38000.0
2010-10-15 12:00:00,35.72,35.83,35.7,35.82,50700.0,35.72,35.83,35.7,35.82,50700.0
2010-10-15 12:10:00,35.82,35.92,35.78,35.92,37300.0,35.82,35.92,35.78,35.92,37300.0
2010-10-15 12:20:00,35.91,35.92,35.9,35.92,15100.0,35.91,35.92,35.9,35.92,15100.0
2010-10-15 12:30:00,35.91,35.98,35.91,35.98,54000.0,35.91,35.98,35.91,35.98,54000.0
2010-10-15 12:40:00,35.98,36.12,35.96,36.12,92400.0,35.98,36.12,35.96,36.12,92400.0
2010-10-15 12:50:00,36.11,36.21,36.0,36.03,44300.0,36.11,36.21,36.0,36.03,44300.0
2010-10-15 13:00:00,36.04,36.16,36.02,36.15,29600.0,36.04,36.16,36.02,36.15,29600.0
2010-10-15 13:10:00,36.16,36.16,36.09,36.1,9000.0,36.16,36.16,36.09,36.1,9000.0
2010-10-15 13:20:00,36.1,36.11,36.07,36.1,16000.0,36.1,36.11,36.07,36.1,16000.0
2010-10-15 13:30:00,36.09,36.1,35.93,35.93,32000.0,36.09,36.1,35.93,35.93,32000.0
2010-10-15 13:40:00,35.94,35.94,35.85,35.89,24700.0,35.94,35.94,35.85,35.89,24700.0
2010-10-15 13:50:00,35.9,35.93,35.82,35.88,37400.0,35.9,35.93,35.82,35.88,37400.0
2010-10-15 14:00:00,35.87,35.9,35.82,35.88,30300.0,35.87,35.9,35.82,35.88,30300.0
2010-10-15 14:10:00,35.88,35.95,35.84,35.88,34500.0,35.88,35.95,35.84,35.88,34500.0
2010-10-15 14:20:00,35.88,35.92,35.83,35.91,34600.0,35.88,35.92,35.83,35.91,34600.0
2010-10-15 14:30:00,35.89,35.93,35.86,35.88,39400.0,35.89,35.93,35.86,35.88,39400.0
2010-10-15 14:40:00,35.88,35.89,35.86,35.88,31400.0,35.88,35.89,35.86,35.88,31400.0
2010-10-15 14:50:00,35.88,35.91,35.84,35.91,34600.0,35.88,35.91,35.84,35.91,34600.0
2010-10-15 15:00:00,35.9,35.9,35.83,35.85,52000.0,35.9,35.9,35.83,35.85,52000.0
2010-10-15 15:10:00,35.85,35.92,35.8,35.87,67800.0,35.85,35.92,35.8,35.87,67800.0
2010-10-15 15:20:00,35.87,35.93,35.85,35.91,60400.0,35.87,35.93,35.85,35.91,60400.0
2010-10-15 15:30:00,35.9,36.07,35.9,36.04,119100.0,35.9,36.07,35.9,36.04,119100.0
2010-10-15 15:40:00,36.03,36.06,35.98,36.03,78300.0,36.03,36.06,35.98,36.03,78300.0
2010-10-15 15:50:00,36.04,36.07,35.97,36.06,201000.0,36.04,36.07,35.97,36.06,201000.0
2010-10-18 09:30:00,35.98,36.13,35.89,36.04,45500.0,35.98,36.13,35.89,36.04,45500.0
2010-10-18 09:40:00,36.03,36.18,35.98,36.15,52600.0,36.03,36.18,35.98,36.15,52600.0
2010-10-18 09:50:00,36.16,36.4,36.15,36.4,45700.0,36.16,36.4,36.15,36.4,45700.0
2010-10-18 10:00:00,36.38,36.4,36.12,36.12,42400.0,36.38,36.4,36.12,36.12,42400.0
2010-10-18 10:10:00,36.13,36.27,36.12,36.23,52900.0,36.13,36.27,36.12,36.23,52900.0
2010-10-18 10:20:00,36.23,36.3,36.22,36.26,44100.0,36.23,36.3,36.22,36.26,44100.0
2010-10-18 10:30:00,36.26,36.29,36.22,36.28,21100.0,36.26,36.29,36.22,36.28,21100.0
2010-10-18 10:40:00,36.26,36.33,36.25,36.32,34300.0,36.26,36.33,36.25,36.32,34300.0
2010-10-18 10:50:00,36.32,36.5,36.32,36.49,74800.0,36.32,36.5,36.32,36.49,74800.0
2010-10-18 11:00:00,36.49,36.49,36.43,36.43,25500.0,36.49,36.49,36.43,36.43,25500.0
2010-10-18 11:10:00,36.43,36.49,36.4,36.45,46600.0,36.43,36.49,36.4,36.45,46600.0
2010-10-18 11:20:00,36.45,36.49,36.44,36.46,29000.0,36.45,36.49,36.44,36.46,29000.0
2010-10-18 11:30:00,36.46,36.49,36.41,36.49,23000.0,36.46,36.49,36.41,36.49,23000.0
2010-10-18 11:40:00,36.48,36.49,36.44,36.47,12000.0,36.48,36.49,36.44,36.47,12000.0
2010-10-18 11:50:00,36.47,36.55,36.46,36.55,43400.0,36.47,36.55,36.46,36.55,43400.0
2010-10-18 12:00:00,36.55,36.55,36.49,36.52,20700.0,36.55,36.55,36.49,36.52,20700.0
2010-10-18 12:10:00,36.51,36.58,36.51,36.53,26600.0,36.51,36.58,36.51,36.53,26600.0
2010-10-18 12:20:00,36.53,36.69,36.53,36.66,79400.0,36.53,36.69,36.53,36.66,79400.0
2010-10-18 12:30:00,36.64,36.69,36.59,36.67,37800.0,36.64,36.69,36.59,36.67,37800.0
2010-10-18 12:40:00,36.65,36.66,36.6,36.61,11800.0,36.65,36.66,36.6,36.61,11800.0
2010-10-18 12:50:00,36.61,36.66,36.6,36.66,36100.0,36.61,36.66,36.6,36.66,36100.0
2010-10-18 13:00:00,36.65,36.72,36.64,36.68,58200.0,36.65,36.72,36.64,36.68,58200.0
2010-10-18 13:10:00,36.67,36.68,36.58,36.61,21400.0,36.67,36.68,36.58,36.61,21400.0
2010-10-18 13:20:00,36.61,36.68,36.58,36.65,31200.0,36.61,36.68,36.58,36.65,31200.0
2010-10-18 13:30:00,36.63,36.63,36.6,36.6,21900.0,36.63,36.63,36.6,36.6,21900.0
2010-10-18 13:40:00,36.6,36.61,36.59,36.61,21400.0,36.6,36.61,36.59,36.61,21400.0
2010-10-18 13:50:00,36.61,36.64,36.59,36.6,40300.0,36.61,36.64,36.59,36.6,40300.0
2010-10-18 14:00:00,36.61,36.68,36.61,36.64,53400.0,36.61,36.68,36.61,36.64,53400.0
2010-10-18 14:10:00,36.65,36.69,36.64,36.69,26700.0,36.65,36.69,36.64,36.69,26700.0
2010-10-18 14:20:00,36.69,36.76,36.67,36.74,49900.0,36.69,36.76,36.67,36.74,49900.0
2010-10-18 14:30:00,36.74,36.78,36.73,36.74,45600.0,36.74,36.78,36.73,36.74,45600.0
2010-10-18 14:40:00,36.73,36.77,36.73,36.74,33900.0,36.73,36.77,36.73,36.74,33900.0
2010-10-18 14:50:00,36.73,36.77,36.71,36.75,38600.0,36.73,36.77,36.71,36.75,38600.0
2010-10-18 15:00:00,36.76,36.78,36.75,36.76,62400.0,36.76,36.78,36.75,36.76,62400.0
2010-10-18 15:10:00,36.77,36.78,36.75,36.75,93900.0,36.77,36.78,36.75,36.75,93900.0
2010-10-18 15:20:00,36.76,36.8,36.74,36.76,73500.0,36.76,36.8,36.74,36.76,73500.0
2010-10-18 15:30:00,36.76,36.82,36.75,36.81,62000.0,36.76,36.82,36.75,36.81,62000.0
2010-10-18 15:40:00,36.81,36.86,36.78,36.82,136600.0,36.81,36.86,36.78,36.82,136600.0
2010-10-18 15:50:00,36.82,36.9,36.82,36.89,161900.0,36.82,36.9,36.82,36.89,161900.0
2010-10-19 09:30:00,36.6,36.99,36.6,36.95,81300.0,36.6,36.99,36.6,36.95,81300.0
2010-10-19 09:40:00,36.92,36.92,36.59,36.75,96600.0,36.92,36.92,36.59,36.75,96600.0
2010-10-19 09:50:00,36.75,36.77,36.34,36.36,40200.0,36.75,36.77,36.34,36.36,40200.0
2010-10-19 10:00:00,36.35,36.62,36.32,36.62,60000.0,36.35,36.62,36.32,36.62,60000.0
2010-10-19 10:10:00,36.59,36.87,36.51,36.74,48900.0,36.59,36.87,36.51,36.74,48900.0
2010-10-19 10:20:00,36.72,36.77,36.65,36.69,22900.0,36.72,36.77,36.65,36.69,22900.0
2010-10-19 10:30:00,36.69,36.8,36.6,36.63,41300.0,36.69,36.8,36.6,36.63,41300.0
2010-10-19 10:40:00,36.63,36.81,36.6,36.81,30200.0,36.63,36.81,36.6,36.81,30200.0
2010-10-19 10:50:00,36.81,36.92,36.78,36.86,54000.0,36.81,36.92,36.78,36.86,54000.0
2010-10-19 11:00:00,36.86,36.92,36.77,36.88,33700.0,36.86,36.92,36.77,36.88,33700.0
2010-10-19 11:10:00,36.87,37.0,36.86,36.99,54300.0,36.87,37.0,36.86,36.99,54300.0
2010-10-19 11:20:00,36.99,36.99,36.84,36.88,46100.0,36.99,36.99,36.84,36.88,46100.0
2010-10-19 11:30:00,36.88,36.99,36.88,36.99,44800.0,36.88,36.99,36.88,36.99,44800.0
2010-10-19 11:40:00,36.99,37.11,36.99,37.09,38800.0,36.99,37.11,36.99,37.09,38800.0
2010-10-19 11:50:00,37.09,37.16,37.02,37.13,39000.0,37.09,37.16,37.02,37.13,39000.0
2010-10-19 12:00:00,37.12,37.15,37.01,37.03,27500.0,37.12,37.15,37.01,37.03,27500.0
2010-10-19 12:10:00,37.03,37.14,37.03,37.1,47000.0,37.03,37.14,37.03,37.1,47000.0
2010-10-19 12:20:00,37.08,37.09,36.98,36.99,25800.0,37.08,37.09,36.98,36.99,25800.0
2010-10-19 12:30:00,36.98,36.99,36.87,36.92,12600.0,36.98,36.99,36.87,36.92,12600.0
2010-10-19 12:40:00,36.92,37.02,36.92,37.02,43200.0,36.92,37.02,36.92,37.02,43200.0
2010-10-19 12:50:00,37.01,37.13,37.01,37.12,33700.0,37.01,37.13,37.01,37.12,33700.0
2010-10-19 13:00:00,37.12,37.12,37.04,37.1,21100.0,37.12,37.12,37.04,37.1,21100.0
2010-10-19 13:10:00,37.1,37.11,36.99,37.02,36500.0,37.1,37.11,36.99,37.02,36500.0
2010-10-19 13:20:00,37.02,37.04,36.99,36.99,79500.0,37.02,37.04,36.99,36.99,79500.0
2010-10-19 13:30:00,36.99,37.0,36.88,36.92,21800.0,36.99,37.0,36.88,36.92,21800.0
2010-10-19 13:40:00,36.92,36.97,36.82,36.96,42700.0,36.92,36.97,36.82,36.96,42700.0
2010-10-19 13:50:00,36.95,36.95,36.88,36.92,41800.0,36.95,36.95,36.88,36.92,41800.0
2010-10-19 14:00:00,36.91,36.91,36.63,36.7,93000.0,36.91,36.91,36.63,36.7,93000.0
2010-10-19 14:10:00,36.7,36.79,36.67,36.72,138500.0,36.7,36.79,36.67,36.72,138500.0
2010-10-19 14:20:00,36.72,36.77,36.56,36.59,55800.0,36.72,36.77,36.56,36.59,55800.0
2010-10-19 14:30:00,36.58,36.69,36.55,36.64,128600.0,36.58,36.69,36.55,36.64,128600.0
2010-10-19 14:40:00,36.62,36.73,36.58,36.72,49800.0,36.62,36.73,36.58,36.72,49800.0
2010-10-19 14:50:00,36.72,36.73,36.58,36.67,77000.0,36.72,36.73,36.58,36.67,77000.0
2010-10-19 15:00:00,36.66,36.72,36.59,36.66,97500.0,36.66,36.72,36.59,36.66,97500.0
2010-10-19 15:10:00,36.66,36.7,36.6,36.66,93500.0,36.66,36.7,36.6,36.66,93500.0
2010-10-19 15:20:00,36.65,36.66,36.58,36.62,92800.0,36.65,36.66,36.58,36.62,92800.0
2010-10-19 15:30:00,36.62,36.73,36.6,36.72,122400.0,36.62,36.73,36.6,36.72,122400.0
2010-10-19 15:40:00,36.73,36.91,36.68,36.87,214100.0,36.73,36.91,36.68,36.87,214100.0
2010-10-19 15:50:00,36.86,37.08,36.83,37.05,299000.0,36.86,37.08,36.83,37.05,299000.0
2010-10-20 09:30:00,37.24,37.24,36.98,37.04,36100.0,37.24,37.24,36.98,37.04,36100.0
2010-10-20 09:40:00,37.01,37.07,36.85,36.97,76300.0,37.01,37.07,36.85,36.97,76300.0
2010-10-20 09:50:00,36.98,37.0,36.78,36.81,148000.0,36.98,37.0,36.78,36.81,148000.0
2010-10-20 10:00:00,36.81,36.98,36.65,36.9,64100.0,36.81,36.98,36.65,36.9,64100.0
2010-10-20 10:10:00,36.89,36.89,36.77,36.78,20900.0,36.89,36.89,36.77,36.78,20900.0
2010-10-20 10:20:00,36.78,36.82,36.64,36.73,23800.0,36.78,36.82,36.64,36.73,23800.0
2010-10-20 10:30:00,36.72,36.83,36.72,36.75,19900.0,36.72,36.83,36.72,36.75,19900.0
2010-10-20 10:40:00,36.75,36.81,36.75,36.8,39000.0,36.75,36.81,36.75,36.8,39000.0
2010-10-20 10:50:00,36.8,36.86,36.8,36.83,34100.0,36.8,36.86,36.8,36.83,34100.0
2010-10-20 11:00:00,36.83,36.92,36.8,36.92,20400.0,36.83,36.92,36.8,36.92,20400.0
2010-10-20 11:10:00,36.94,36.98,36.82,36.91,41500.0,36.94,36.98,36.82,36.91,41500.0
2010-10-20 11:20:00,36.9,36.95,36.87,36.91,29600.0,36.9,36.95,36.87,36.91,29600.0
2010-10-20 11:30:00,36.92,36.99,36.92,36.96,40100.0,36.92,36.99,36.92,36.96,40100.0
2010-10-20 11:40:00,36.95,36.97,36.88,36.94,43700.0,36.95,36.97,36.88,36.94,43700.0
2010-10-20 11:50:00,36.93,36.95,36.88,36.88,13600.0,36.93,36.95,36.88,36.88,13600.0
2010-10-20 12:00:00,36.89,36.95,36.89,36.91,16400.0,36.89,36.95,36.89,36.91,16400.0
2010-10-20 12:10:00,36.91,36.98,36.91,36.92,17800.0,36.91,36.98,36.91,36.92,17800.0
2010-10-20 12:20:00,36.92,36.94,36.82,36.86,35200.0,36.92,36.94,36.82,36.86,35200.0
2010-10-20 12:30:00,36.88,36.91,36.87,36.91,51600.0,36.88,36.91,36.87,36.91,51600.0
2010-10-20 12:40:00,36.89,36.89,36.81,36.82,19000.0,36.89,36.89,36.81,36.82,19000.0
2010-10-20 12:50:00,36.83,36.84,36.78,36.79,8100.0,36.83,36.84,36.78,36.79,8100.0
2010-10-20 13:00:00,36.78,36.8,36.73,36.77,59800.0,36.78,36.8,36.73,36.77,59800.0
2010-10-20 13:10:00,36.78,36.79,36.72,36.74,44500.0,36.78,36.79,36.72,36.74,44500.0
2010-10-20 13:20:00,36.75,36.78,36.72,36.72,10000.0,36.75,36.78,36.72,36.72,10000.0
2010-10-20 13:30:00,36.71,36.76,36.69,36.71,16100.0,36.71,36.76,36.69,36.71,16100.0
2010-10-20 13:40:00,36.71,36.72,36.65,36.66,20700.0,36.71,36.72,36.65,36.66,20700.0
2010-10-20 13:50:00,36.66,36.68,36.6,36.63,18800.0,36.66,36.68,36.6,36.63,18800.0
2010-10-20 14:00:00,36.62,36.72,36.52,36.52,32500.0,36.62,36.72,36.52,36.52,32500.0
2010-10-20 14:10:00,36.52,36.57,36.51,36.56,20300.0,36.52,36.57,36.51,36.56,20300.0
2010-10-20 14:20:00,36.57,36.6,36.51,36.51,18700.0,36.57,36.6,36.51,36.51,18700.0
2010-10-20 14:30:00,36.53,36.7,36.53,36.69,21300.0,36.53,36.7,36.53,36.69,21300.0
2010-10-20 14:40:00,36.69,36.7,36.57,36.59,20800.0,36.69,36.7,36.57,36.59,20800.0
2010-10-20 14:50:00,36.6,36.64,36.59,36.63,22200.0,36.6,36.64,36.59,36.63,22200.0
2010-10-20 15:00:00,36.63,36.63,36.54,36.6,27800.0,36.63,36.63,36.54,36.6,27800.0
2010-10-20 15:10:00,36.6,36.6,36.55,36.58,27900.0,36.6,36.6,36.55,36.58,27900.0
2010-10-20 15:20:00,36.57,36.65,36.56,36.65,26500.0,36.57,36.65,36.56,36.65,26500.0
2010-10-20 15:30:00,36.64,36.64,36.55,36.6,71500.0,36.64,36.64,36.55,36.6,71500.0
2010-10-20 15:40:00,36.6,36.6,36.52,36.6,51900.0,36.6,36.6,36.52,36.6,51900.0
2010-10-20 15:50:00,36.6,36.6,36.46,36.53,103900.0,36.6,36.6,36.46,36.53,103900.0
2010-10-21 09:30:00,36.63,36.64,36.37,36.42,25500.0,36.63,36.64,36.37,36.42,25500.0
2010-10-21 09:40:00,36.42,36.43,36.11,36.36,58400.0,36.42,36.43,36.11,36.36,58400.0
2010-10-21 09:50:00,36.37,36.4,36.29,36.3,25200.0,36.37,36.4,36.29,36.3,25200.0
2010-10-21 10:00:00,36.29,36.34,36.13,36.29,40900.0,36.29,36.34,36.13,36.29,40900.0
2010-10-21 10:10:00,36.29,36.31,36.2,36.27,45600.0,36.29,36.31,36.2,36.27,45600.0
2010-10-21 10:20:00,36.28,36.33,36.2,36.22,23200.0,36.28,36.33,36.2,36.22,23200.0
2010-10-21 10:30:00,36.22,36.31,36.22,36.3,16800.0,36.22,36.31,36.22,36.3,16800.0
2010-10-21 10:40:00,36.3,36.32,36.27,36.28,35200.0,36.3,36.32,36.27,36.28,35200.0
2010-10-21 10:50:00,36.28,36.31,36.23,36.25,22200.0,36.28,36.31,36.23,36.25,22200.0
2010-10-21 11:00:00,36.25,36.28,36.21,36.22,18200.0,36.25,36.28,36.21,36.22,18200.0
2010-10-21 11:10:00,36.23,36.28,36.21,36.23,21700.0,36.23,36.28,36.21,36.23,21700.0
2010-10-21 11:20:00,36.23,36.24,36.13,36.2,18900.0,36.23,36.24,36.13,36.2,18900.0
2010-10-21 11:30:00,36.18,36.21,36.07,36.08,19600.0,36.18,36.21,36.07,36.08,19600.0
2010-10-21 11:40:00,36.09,36.1,35.95,35.96,44200.0,36.09,36.1,35.95,35.96,44200.0
2010-10-21 11:50:00,35.97,36.04,35.96,36.02,22900.0,35.97,36.04,35.96,36.02,22900.0
2010-10-21 12:00:00,36.03,36.1,35.95,35.96,17200.0,36.03,36.1,35.95,35.96,17200.0
2010-10-21 12:10:00,35.97,36.0,35.91,35.92,23700.0,35.97,36.0,35.91,35.92,23700.0
2010-10-21 12:20:00,35.94,36.01,35.94,35.98,15800.0,35.94,36.01,35.94,35.98,15800.0
2010-10-21 12:30:00,35.99,35.99,35.87,35.87,18000.0,35.99,35.99,35.87,35.87,18000.0
2010-10-21 12:40:00,35.87,35.87,35.78,35.81,22000.0,35.87,35.87,35.78,35.81,22000.0
2010-10-21 12:50:00,35.81,35.84,35.8,35.83,11200.0,35.81,35.84,35.8,35.83,11200.0
2010-10-21 13:00:00,35.83,35.92,35.83,35.88,12700.0,35.83,35.92,35.83,35.88,12700.0
2010-10-21 13:10:00,35.88,35.99,35.87,35.94,24200.0,35.88,35.99,35.87,35.94,24200.0
2010-10-21 13:20:00,35.93,35.95,35.87,35.89,15600.0,35.93,35.95,35.87,35.89,15600.0
2010-10-21 13:30:00,35.89,35.95,35.85,35.92,14500.0,35.89,35.95,35.85,35.92,14500.0
2010-10-21 13:40:00,35.9,35.91,35.75,35.77,13800.0,35.9,35.91,35.75,35.77,13800.0
2010-10-21 13:50:00,35.75,35.75,35.55,35.59,52900.0,35.75,35.75,35.55,35.59,52900.0
2010-10-21 14:00:00,35.6,35.6,35.5,35.52,52700.0,35.6,35.6,35.5,35.52,52700.0
2010-10-21 14:10:00,35.52,35.6,35.5,35.6,42300.0,35.52,35.6,35.5,35.6,42300.0
2010-10-21 14:20:00,35.6,35.64,35.56,35.59,32100.0,35.6,35.64,35.56,35.59,32100.0
2010-10-21 14:30:00,35.59,35.66,35.59,35.62,27600.0,35.59,35.66,35.59,35.62,27600.0
2010-10-21 14:40:00,35.62,35.69,35.62,35.69,25400.0,35.62,35.69,35.62,35.69,25400.0
2010-10-21 14:50:00,35.68,35.7,35.62,35.66,58300.0,35.68,35.7,35.62,35.66,58300.0
2010-10-21 15:00:00,35.67,35.8,35.67,35.77,44600.0,35.67,35.8,35.67,35.77,44600.0
2010-10-21 15:10:00,35.76,35.91,35.74,35.89,93200.0,35.76,35.91,35.74,35.89,93200.0
2010-10-21 15:20:00,35.89,35.94,35.87,35.9,56900.0,35.89,35.94,35.87,35.9,56900.0
2010-10-21 15:30:00,35.9,35.92,35.86,35.86,54400.0,35.9,35.92,35.86,35.86,54400.0
2010-10-21 15:40:00,35.86,35.9,35.77,35.85,67200.0,35.86,35.9,35.77,35.85,67200.0
2010-10-21 15:50:00,35.85,35.89,35.82,35.83,120500.0,35.85,35.89,35.82,35.83,120500.0
2010-10-22 09:30:00,35.95,36.0,35.82,35.82,64000.0,35.95,36.0,35.82,35.82,64000.0
2010-10-22 09:40:00,35.82,35.99,35.72,35.86,56400.0,35.82,35.99,35.72,35.86,56400.0
2010-10-22 09:50:00,35.86,35.94,35.85,35.93,21600.0,35.86,35.94,35.85,35.93,21600.0
2010-10-22 10:00:00,35.94,35.94,35.85,35.9,57100.0,35.94,35.94,35.85,35.9,57100.0
2010-10-22 10:10:00,35.9,35.95,35.88,35.91,31100.0,35.9,35.95,35.88,35.91,31100.0
2010-10-22 10:20:00,35.89,35.98,35.89,35.97,17500.0,35.89,35.98,35.89,35.97,17500.0
2010-10-22 10:30:00,35.97,35.98,35.9,35.91,22800.0,35.97,35.98,35.9,35.91,22800.0
2010-10-22 10:40:00,35.91,36.03,35.9,36.01,53400.0,35.91,36.03,35.9,36.01,53400.0
2010-10-22 10:50:00,36.01,36.06,36.0,36.0,15000.0,36.01,36.06,36.0,36.0,15000.0
2010-10-22 11:00:00,35.99,36.05,35.99,36.02,15200.0,35.99,36.05,35.99,36.02,15200.0
2010-10-22 11:10:00,36.01,36.05,36.01,36.05,14800.0,36.01,36.05,36.01,36.05,14800.0
2010-10-22 11:20:00,36.05,36.05,36.02,36.05,9600.0,36.05,36.05,36.02,36.05,9600.0
2010-10-22 11:30:00,36.05,36.28,36.05,36.28,21600.0,36.05,36.28,36.05,36.28,21600.0
2010-10-22 11:40:00,36.27,36.27,36.2,36.2,15900.0,36.27,36.27,36.2,36.2,15900.0
2010-10-22 11:50:00,36.18,36.24,36.16,36.24,10500.0,36.18,36.24,36.16,36.24,10500.0
2010-10-22 12:00:00,36.21,36.28,36.2,36.28,31400.0,36.21,36.28,36.2,36.28,31400.0
2010-10-22 12:10:00,36.28,36.28,36.24,36.26,7300.0,36.28,36.28,36.24,36.26,7300.0
2010-10-22 12:20:00,36.26,36.38,36.25,36.36,26700.0,36.26,36.38,36.25,36.36,26700.0
2010-10-22 12:30:00,36.35,36.43,36.32,36.39,14400.0,36.35,36.43,36.32,36.39,14400.0
2010-10-22 12:40:00,36.4,36.45,36.4,36.42,18000.0,36.4,36.45,36.4,36.42,18000.0
2010-10-22 12:50:00,36.43,36.44,36.32,36.37,11700.0,36.43,36.44,36.32,36.37,11700.0
2010-10-22 13:00:00,36.37,36.39,36.3,36.3,22700.0,36.37,36.39,36.3,36.3,22700.0
2010-10-22 13:10:00,36.3,36.35,36.27,36.34,16700.0,36.3,36.35,36.27,36.34,16700.0
2010-10-22 13:20:00,36.33,36.39,36.29,36.38,9400.0,36.33,36.39,36.29,36.38,9400.0
2010-10-22 13:30:00,36.38,36.4,36.37,36.38,10900.0,36.38,36.4,36.37,36.38,10900.0
2010-10-22 13:40:00,36.38,36.39,36.34,36.35,18300.0,36.38,36.39,36.34,36.35,18300.0
2010-10-22 13:50:00,36.34,36.35,36.27,36.29,13200.0,36.34,36.35,36.27,36.29,13200.0
2010-10-22 14:00:00,36.28,36.29,36.22,36.29,21400.0,36.28,36.29,36.22,36.29,21400.0
2010-10-22 14:10:00,36.29,36.33,36.26,36.32,12400.0,36.29,36.33,36.26,36.32,12400.0
2010-10-22 14:20:00,36.31,36.38,36.31,36.38,15100.0,36.31,36.38,36.31,36.38,15100.0
2010-10-22 14:30:00,36.37,36.37,36.3,36.33,29300.0,36.37,36.37,36.3,36.33,29300.0
2010-10-22 14:40:00,36.33,36.4,36.33,36.4,31300.0,36.33,36.4,36.33,36.4,31300.0
2010-10-22 14:50:00,36.4,36.4,36.35,36.37,16200.0,36.4,36.4,36.35,36.37,16200.0
2010-10-22 15:00:00,36.36,36.41,36.31,36.38,33700.0,36.36,36.41,36.31,36.38,33700.0
2010-10-22 15:10:00,36.37,36.39,36.29,36.29,27700.0,36.37,36.39,36.29,36.29,27700.0
2010-10-22 15:20:00,36.29,36.33,36.25,36.33,36400.0,36.29,36.33,36.25,36.33,36400.0
2010-10-22 15:30:00,36.33,36.42,36.33,36.38,67300.0,36.33,36.42,36.33,36.38,67300.0
2010-10-22 15:40:00,36.38,36.46,36.34,36.44,116200.0,36.38,36.46,36.34,36.44,116200.0
2010-10-22 15:50:00,36.44,36.45,36.39,36.41,155500.0,36.44,36.45,36.39,36.41,155500.0
2010-10-25 09:30:00,36.73,36.95,36.73,36.83,41000.0,36.73,36.95,36.73,36.83,41000.0
2010-10-25 09:40:00,36.85,37.18,36.85,37.08,38000.0,36.85,37.18,36.85,37.08,38000.0
2010-10-25 09:50:00,37.04,37.19,37.02,37.19,35500.0,37.04,37.19,37.02,37.19,35500.0
2010-10-25 10:00:00,37.17,37.27,37.17,37.23,47600.0,37.17,37.27,37.17,37.23,47600.0
2010-10-25 10:10:00,37.24,37.24,37.13,37.13,25300.0,37.24,37.24,37.13,37.13,25300.0
2010-10-25 10:20:00,37.13,37.13,37.05,37.1,15500.0,37.13,37.13,37.05,37.1,15500.0
2010-10-25 10:30:00,37.1,37.2,37.01,37.11,31400.0,37.1,37.2,37.01,37.11,31400.0
2010-10-25 10:40:00,37.1,37.1,36.83,36.95,23200.0,37.1,37.1,36.83,36.95,23200.0
2010-10-25 10:50:00,36.97,37.01,36.9,36.91,17100.0,36.97,37.01,36.9,36.91,17100.0
2010-10-25 11:00:00,36.9,36.99,36.85,36.99,20100.0,36.9,36.99,36.85,36.99,20100.0
2010-10-25 11:10:00,36.99,37.06,36.95,37.03,45000.0,36.99,37.06,36.95,37.03,45000.0
2010-10-25 11:20:00,37.02,37.03,36.99,37.02,26800.0,37.02,37.03,36.99,37.02,26800.0
2010-10-25 11:30:00,37.02,37.06,36.99,37.05,18700.0,37.02,37.06,36.99,37.05,18700.0
2010-10-25 11:40:00,37.05,37.17,37.04,37.17,22500.0,37.05,37.17,37.04,37.17,22500.0
2010-10-25 11:50:00,37.17,37.18,37.1,37.12,23300.0,37.17,37.18,37.1,37.12,23300.0
2010-10-25 12:00:00,37.13,37.15,37.11,37.13,18300.0,37.13,37.15,37.11,37.13,18300.0
2010-10-25 12:10:00,37.12,37.16,37.12,37.15,34000.0,37.12,37.16,37.12,37.15,34000.0
2010-10-25 12:20:00,37.15,37.16,37.05,37.13,23300.0,37.15,37.16,37.05,37.13,23300.0
2010-10-25 12:30:00,37.13,37.13,36.93,36.93,38600.0,37.13,37.13,36.93,36.93,38600.0
2010-10-25 12:40:00,36.93,37.0,36.93,37.0,19800.0,36.93,37.0,36.93,37.0,19800.0
2010-10-25 12:50:00,36.99,37.0,36.96,36.96,123700.0,36.99,37.0,36.96,36.96,123700.0
2010-10-25 13:00:00,36.97,37.1,36.96,37.06,51100.0,36.97,37.1,36.96,37.06,51100.0
2010-10-25 13:10:00,37.09,37.12,37.06,37.1,23100.0,37.09,37.12,37.06,37.1,23100.0
2010-10-25 13:20:00,37.12,37.15,37.11,37.14,18500.0,37.12,37.15,37.11,37.14,18500.0
2010-10-25 13:30:00,37.14,37.19,37.14,37.19,12000.0,37.14,37.19,37.14,37.19,12000.0
2010-10-25 13:40:00,37.19,37.25,37.19,37.22,19400.0,37.19,37.25,37.19,37.22,19400.0
2010-10-25 13:50:00,37.2,37.22,37.18,37.19,14200.0,37.2,37.22,37.18,37.19,14200.0
2010-10-25 14:00:00,37.19,37.19,37.18,37.19,11500.0,37.19,37.19,37.18,37.19,11500.0
2010-10-25 14:10:00,37.19,37.23,37.18,37.22,85700.0,37.19,37.23,37.18,37.22,85700.0
2010-10-25 14:20:00,37.22,37.23,37.18,37.21,16200.0,37.22,37.23,37.18,37.21,16200.0
2010-10-25 14:30:00,37.21,37.28,37.2,37.25,58000.0,37.21,37.28,37.2,37.25,58000.0
2010-10-25 14:40:00,37.25,37.28,37.19,37.2,41300.0,37.25,37.28,37.19,37.2,41300.0
2010-10-25 14:50:00,37.21,37.33,37.21,37.3,78000.0,37.21,37.33,37.21,37.3,78000.0
2010-10-25 15:00:00,37.3,37.4,37.3,37.38,76100.0,37.3,37.4,37.3,37.38,76100.0
2010-10-25 15:10:00,37.38,37.45,37.36,37.4,62200.0,37.38,37.45,37.36,37.4,62200.0
2010-10-25 15:20:00,37.41,37.44,37.39,37.42,70300.0,37.41,37.44,37.39,37.42,70300.0
2010-10-25 15:30:00,37.42,37.42,37.38,37.39,90200.0,37.42,37.42,37.38,37.39,90200.0
2010-10-25 15:40:00,37.38,37.42,37.35,37.38,166300.0,37.38,37.42,37.35,37.38,166300.0
2010-10-25 15:50:00,37.37,37.44,37.32,37.32,211100.0,37.37,37.44,37.32,37.32,211100.0
2010-10-26 09:30:00,36.89,37.05,36.46,36.53,95500.0,36.89,37.05,36.46,36.53,95500.0
2010-10-26 09:40:00,36.52,36.89,36.49,36.57,56700.0,36.52,36.89,36.49,36.57,56700.0
2010-10-26 09:50:00,36.57,36.63,36.54,36.6,43200.0,36.57,36.63,36.54,36.6,43200.0
2010-10-26 10:00:00,36.57,36.93,36.57,36.92,91500.0,36.57,36.93,36.57,36.92,91500.0
2010-10-26 10:10:00,36.93,37.08,36.92,37.05,58400.0,36.93,37.08,36.92,37.05,58400.0
2010-10-26 10:20:00,37.07,37.25,37.0,37.2,82500.0,37.07,37.25,37.0,37.2,82500.0
2010-10-26 10:30:00,37.2,37.24,37.0,37.02,37700.0,37.2,37.24,37.0,37.02,37700.0
2010-10-26 10:40:00,37.03,37.1,36.99,37.07,18800.0,37.03,37.1,36.99,37.07,18800.0
2010-10-26 10:50:00,37.07,37.2,37.03,37.2,34100.0,37.07,37.2,37.03,37.2,34100.0
2010-10-26 11:00:00,37.19,37.43,37.19,37.41,64200.0,37.19,37.43,37.19,37.41,64200.0
2010-10-26 11:10:00,37.4,37.62,37.39,37.51,100700.0,37.4,37.62,37.39,37.51,100700.0
2010-10-26 11:20:00,37.5,37.51,37.39,37.42,43800.0,37.5,37.51,37.39,37.42,43800.0
2010-10-26 11:30:00,37.43,37.49,37.42,37.45,35800.0,37.43,37.49,37.42,37.45,35800.0
2010-10-26 11:40:00,37.45,37.48,37.4,37.41,32500.0,37.45,37.48,37.4,37.41,32500.0
2010-10-26 11:50:00,37.41,37.45,37.4,37.44,25700.0,37.41,37.45,37.4,37.44,25700.0
2010-10-26 12:00:00,37.45,37.54,37.44,37.52,12500.0,37.45,37.54,37.44,37.52,12500.0
2010-10-26 12:10:00,37.53,37.64,37.53,37.57,37800.0,37.53,37.64,37.53,37.57,37800.0
2010-10-26 12:20:00,37.57,37.74,37.57,37.68,34900.0,37.57,37.74,37.57,37.68,34900.0
2010-10-26 12:30:00,37.67,37.75,37.67,37.68,39800.0,37.67,37.75,37.67,37.68,39800.0
2010-10-26 12:40:00,37.69,37.69,37.66,37.68,23600.0,37.69,37.69,37.66,37.68,23600.0
2010-10-26 12:50:00,37.67,37.67,37.53,37.53,19700.0,37.67,37.67,37.53,37.53,19700.0
2010-10-26 13:00:00,37.52,37.58,37.49,37.55,17500.0,37.52,37.58,37.49,37.55,17500.0
2010-10-26 13:10:00,37.56,37.66,37.48,37.52,58200.0,37.56,37.66,37.48,37.52,58200.0
2010-10-26 13:20:00,37.52,37.54,37.49,37.51,27100.0,37.52,37.54,37.49,37.51,27100.0
2010-10-26 13:30:00,37.52,37.53,37.45,37.49,26800.0,37.52,37.53,37.45,37.49,26800.0
2010-10-26 13:40:00,37.49,37.51,37.44,37.45,35800.0,37.49,37.51,37.44,37.45,35800.0
2010-10-26 13:50:00,37.45,37.45,37.32,37.35,25000.0,37.45,37.45,37.32,37.35,25000.0
2010-10-26 14:00:00,37.35,37.4,37.3,37.3,37500.0,37.35,37.4,37.3,37.3,37500.0
2010-10-26 14:10:00,37.28,37.36,37.28,37.36,26300.0,37.28,37.36,37.28,37.36,26300.0
2010-10-26 14:20:00,37.37,37.38,37.3,37.34,23400.0,37.37,37.38,37.3,37.34,23400.0
2010-10-26 14:30:00,37.33,37.39,37.33,37.38,34400.0,37.33,37.39,37.33,37.38,34400.0
2010-10-26 14:40:00,37.37,37.51,37.36,37.51,65200.0,37.37,37.51,37.36,37.51,65200.0
2010-10-26 14:50:00,37.5,37.61,37.44,37.55,59500.0,37.5,37.61,37.44,37.55,59500.0
2010-10-26 15:00:00,37.55,37.58,37.49,37.56,39200.0,37.55,37.58,37.49,37.56,39200.0
2010-10-26 15:10:00,37.56,37.6,37.54,37.59,29300.0,37.56,37.6,37.54,37.59,29300.0
2010-10-26 15:20:00,37.6,37.63,37.56,37.58,58200.0,37.6,37.63,37.56,37.58,58200.0
2010-10-26 15:30:00,37.58,37.66,37.57,37.64,77900.0,37.58,37.66,37.57,37.64,77900.0
2010-10-26 15:40:00,37.64,37.67,37.57,37.6,126100.0,37.64,37.67,37.57,37.6,126100.0
2010-10-26 15:50:00,37.58,37.69,37.58,37.59,334700.0,37.58,37.69,37.58,37.59,334700.0
2010-10-27 09:30:00,37.06,37.48,36.85,37.33,86100.0,37.06,37.48,36.85,37.33,86100.0
2010-10-27 09:40:00,37.34,37.45,37.33,37.45,36900.0,37.34,37.45,37.33,37.45,36900.0
2010-10-27 09:50:00,37.43,37.58,37.43,37.49,35900.0,37.43,37.58,37.43,37.49,35900.0
2010-10-27 10:00:00,37.5,37.52,37.41,37.45,33600.0,37.5,37.52,37.41,37.45,33600.0
2010-10-27 10:10:00,37.44,37.49,37.43,37.48,26600.0,37.44,37.49,37.43,37.48,26600.0
2010-10-27 10:20:00,37.47,37.49,37.4,37.46,74900.0,37.47,37.49,37.4,37.46,74900.0
2010-10-27 10:30:00,37.46,37.5,37.44,37.49,17000.0,37.46,37.5,37.44,37.49,17000.0
2010-10-27 10:40:00,37.5,37.54,37.46,37.49,26700.0,37.5,37.54,37.46,37.49,26700.0
2010-10-27 10:50:00,37.48,37.52,37.37,37.38,20600.0,37.48,37.52,37.37,37.38,20600.0
2010-10-27 11:00:00,37.38,37.45,37.38,37.45,29100.0,37.38,37.45,37.38,37.45,29100.0
2010-10-27 11:10:00,37.45,37.75,37.38,37.74,123400.0,37.45,37.75,37.38,37.74,123400.0
2010-10-27 11:20:00,37.74,37.87,37.71,37.82,99700.0,37.74,37.87,37.71,37.82,99700.0
2010-10-27 11:30:00,37.81,38.0,37.81,37.85,72500.0,37.81,38.0,37.81,37.85,72500.0
2010-10-27 11:40:00,37.85,37.94,37.78,37.94,44200.0,37.85,37.94,37.78,37.94,44200.0
2010-10-27 11:50:00,37.94,38.08,37.84,37.87,96500.0,37.94,38.08,37.84,37.87,96500.0
2010-10-27 12:00:00,37.87,37.92,37.81,37.85,27400.0,37.87,37.92,37.81,37.85,27400.0
2010-10-27 12:10:00,37.84,37.91,37.82,37.89,49200.0,37.84,37.91,37.82,37.89,49200.0
2010-10-27 12:20:00,37.89,37.9,37.84,37.88,17000.0,37.89,37.9,37.84,37.88,17000.0
2010-10-27 12:30:00,37.87,37.9,37.87,37.9,13700.0,37.87,37.9,37.87,37.9,13700.0
2010-10-27 12:40:00,37.9,37.92,37.88,37.9,16800.0,37.9,37.92,37.88,37.9,16800.0
2010-10-27 12:50:00,37.9,37.95,37.9,37.93,15000.0,37.9,37.95,37.9,37.93,15000.0
2010-10-27 13:00:00,37.94,37.97,37.91,37.91,23800.0,37.94,37.97,37.91,37.91,23800.0
2010-10-27 13:10:00,37.93,37.93,37.86,37.86,22500.0,37.93,37.93,37.86,37.86,22500.0
2010-10-27 13:20:00,37.86,37.88,37.81,37.83,39100.0,37.86,37.88,37.81,37.83,39100.0
2010-10-27 13:30:00,37.84,37.86,37.8,37.85,15900.0,37.84,37.86,37.8,37.85,15900.0
2010-10-27 13:40:00,37.85,37.92,37.83,37.89,44800.0,37.85,37.92,37.83,37.89,44800.0
2010-10-27 13:50:00,37.88,37.97,37.82,37.97,30500.0,37.88,37.97,37.82,37.97,30500.0
2010-10-27 14:00:00,37.97,38.03,37.95,37.99,38000.0,37.97,38.03,37.95,37.99,38000.0
2010-10-27 14:10:00,38.0,38.08,37.99,38.01,44200.0,38.0,38.08,37.99,38.01,44200.0
2010-10-27 14:20:00,38.01,38.08,37.98,38.08,90100.0,38.01,38.08,37.98,38.08,90100.0
2010-10-27 14:30:00,38.07,38.08,38.03,38.05,59800.0,38.07,38.08,38.03,38.05,59800.0
2010-10-27 14:40:00,38.05,38.12,38.05,38.11,40400.0,38.05,38.12,38.05,38.11,40400.0
2010-10-27 14:50:00,38.1,38.19,38.1,38.18,86500.0,38.1,38.19,38.1,38.18,86500.0
2010-10-27 15:00:00,38.18,38.18,38.13,38.14,41500.0,38.18,38.18,38.13,38.14,41500.0
2010-10-27 15:10:00,38.14,38.14,38.03,38.04,63900.0,38.14,38.14,38.03,38.04,63900.0
2010-10-27 15:20:00,38.04,38.21,38.03,38.2,77500.0,38.04,38.21,38.03,38.2,77500.0
2010-10-27 15:30:00,38.2,38.34,38.17,38.34,101100.0,38.2,38.34,38.17,38.34,101100.0
2010-10-27 15:40:00,38.33,38.34,38.25,38.3,121800.0,38.33,38.34,38.25,38.3,121800.0
2010-10-27 15:50:00,38.3,38.37,38.28,38.35,206700.0,38.3,38.37,38.28,38.35,206700.0
2010-10-28 09:30:00,38.5,38.53,38.24,38.32,55500.0,38.5,38.53,38.24,38.32,55500.0
2010-10-28 09:40:00,38.29,38.29,38.15,38.22,67600.0,38.29,38.29,38.15,38.22,67600.0
2010-10-28 09:50:00,38.22,38.35,38.22,38.33,31700.0,38.22,38.35,38.22,38.33,31700.0
2010-10-28 10:00:00,38.32,38.37,38.29,38.29,38800.0,38.32,38.37,38.29,38.29,38800.0
2010-10-28 10:10:00,38.29,38.29,38.1,38.24,59500.0,38.29,38.29,38.1,38.24,59500.0
2010-10-28 10:20:00,38.24,38.26,38.18,38.2,23100.0,38.24,38.26,38.18,38.2,23100.0
2010-10-28 10:30:00,38.19,38.21,38.0,38.01,44600.0,38.19,38.21,38.0,38.01,44600.0
2010-10-28 10:40:00,38.0,38.05,38.0,38.03,18200.0,38.0,38.05,38.0,38.03,18200.0
2010-10-28 10:50:00,38.03,38.17,38.03,38.16,24800.0,38.03,38.17,38.03,38.16,24800.0
2010-10-28 11:00:00,38.14,38.24,38.12,38.24,27000.0,38.14,38.24,38.12,38.24,27000.0
2010-10-28 11:10:00,38.24,38.41,38.24,38.31,51600.0,38.24,38.41,38.24,38.31,51600.0
2010-10-28 11:20:00,38.31,38.41,38.27,38.27,57800.0,38.31,38.41,38.27,38.27,57800.0
2010-10-28 11:30:00,38.28,38.36,38.24,38.35,35700.0,38.28,38.36,38.24,38.35,35700.0
2010-10-28 11:40:00,38.34,38.35,38.28,38.3,42200.0,38.34,38.35,38.28,38.3,42200.0
2010-10-28 11:50:00,38.29,38.35,38.28,38.35,32900.0,38.29,38.35,38.28,38.35,32900.0
2010-10-28 12:00:00,38.35,38.36,38.29,38.3,33800.0,38.35,38.36,38.29,38.3,33800.0
2010-10-28 12:10:00,38.3,38.33,38.29,38.32,34000.0,38.3,38.33,38.29,38.32,34000.0
2010-10-28 12:20:00,38.33,38.35,38.21,38.27,33000.0,38.33,38.35,38.21,38.27,33000.0
2010-10-28 12:30:00,38.25,38.34,38.22,38.31,20300.0,38.25,38.34,38.22,38.31,20300.0
2010-10-28 12:40:00,38.31,38.35,38.3,38.32,21400.0,38.31,38.35,38.3,38.32,21400.0
2010-10-28 12:50:00,38.33,38.34,38.23,38.25,24000.0,38.33,38.34,38.23,38.25,24000.0
2010-10-28 13:00:00,38.26,38.3,38.21,38.25,13800.0,38.26,38.3,38.21,38.25,13800.0
2010-10-28 13:10:00,38.25,38.35,38.24,38.3,41300.0,38.25,38.35,38.24,38.3,41300.0
2010-10-28 13:20:00,38.31,38.32,38.24,38.26,179100.0,38.31,38.32,38.24,38.26,179100.0
2010-10-28 13:30:00,38.26,38.29,38.21,38.25,18100.0,38.26,38.29,38.21,38.25,18100.0
2010-10-28 13:40:00,38.25,38.28,38.17,38.18,20200.0,38.25,38.28,38.17,38.18,20200.0
2010-10-28 13:50:00,38.18,38.21,38.17,38.19,284500.0,38.18,38.21,38.17,38.19,284500.0
2010-10-28 14:00:00,38.19,38.22,38.14,38.22,12000.0,38.19,38.22,38.14,38.22,12000.0
2010-10-28 14:10:00,38.2,38.23,38.17,38.2,24100.0,38.2,38.23,38.17,38.2,24100.0
2010-10-28 14:20:00,38.2,38.26,38.16,38.21,30300.0,38.2,38.26,38.16,38.21,30300.0
2010-10-28 14:30:00,38.2,38.29,38.18,38.27,52000.0,38.2,38.29,38.18,38.27,52000.0
2010-10-28 14:40:00,38.27,38.3,38.24,38.25,41900.0,38.27,38.3,38.24,38.25,41900.0
2010-10-28 14:50:00,38.25,38.29,38.25,38.28,11600.0,38.25,38.29,38.25,38.28,11600.0
2010-10-28 15:00:00,38.27,38.3,38.24,38.29,25600.0,38.27,38.3,38.24,38.29,25600.0
2010-10-28 15:10:00,38.29,38.29,38.24,38.25,37500.0,38.29,38.29,38.24,38.25,37500.0
2010-10-28 15:20:00,38.25,38.3,38.24,38.25,205700.0,38.25,38.3,38.24,38.25,205700.0
2010-10-28 15:30:00,38.24,38.35,38.24,38.29,74000.0,38.24,38.35,38.24,38.29,74000.0
2010-10-28 15:40:00,38.29,38.34,38.27,38.32,71600.0,38.29,38.34,38.27,38.32,71600.0
2010-10-28 15:50:00,38.31,38.33,38.24,38.29,81900.0,38.31,38.33,38.24,38.29,81900.0
2010-10-29 09:30:00,38.09,38.29,38.04,38.04,40100.0,38.09,38.29,38.04,38.04,40100.0
2010-10-29 09:40:00,38.07,38.21,38.03,38.13,19000.0,38.07,38.21,38.03,38.13,19000.0
2010-10-29 09:50:00,38.13,38.13,38.03,38.03,12700.0,38.13,38.13,38.03,38.03,12700.0
2010-10-29 10:00:00,38.04,38.11,37.94,38.05,18300.0,38.04,38.11,37.94,38.05,18300.0
2010-10-29 10:10:00,38.05,38.1,37.99,38.1,14000.0,38.05,38.1,37.99,38.1,14000.0
2010-10-29 10:20:00,38.11,38.25,38.11,38.25,43300.0,38.11,38.25,38.11,38.25,43300.0
2010-10-29 10:30:00,38.25,38.25,38.13,38.14,20400.0,38.25,38.25,38.13,38.14,20400.0
2010-10-29 10:40:00,38.13,38.25,38.12,38.12,16100.0,38.13,38.25,38.12,38.12,16100.0
2010-10-29 10:50:00,38.14,38.22,38.06,38.12,25200.0,38.14,38.22,38.06,38.12,25200.0
2010-10-29 11:00:00,38.12,38.24,38.11,38.24,70400.0,38.12,38.24,38.11,38.24,70400.0
2010-10-29 11:10:00,38.24,38.32,38.21,38.3,45300.0,38.24,38.32,38.21,38.3,45300.0
2010-10-29 11:20:00,38.3,38.33,38.25,38.28,13400.0,38.3,38.33,38.25,38.28,13400.0
2010-10-29 11:30:00,38.25,38.3,38.22,38.26,39200.0,38.25,38.3,38.22,38.26,39200.0
2010-10-29 11:40:00,38.26,38.31,38.22,38.25,38200.0,38.26,38.31,38.22,38.25,38200.0
2010-10-29 11:50:00,38.27,38.39,38.24,38.36,52900.0,38.27,38.39,38.24,38.36,52900.0
2010-10-29 12:00:00,38.35,38.46,38.35,38.39,40700.0,38.35,38.46,38.35,38.39,40700.0
2010-10-29 12:10:00,38.4,38.41,38.31,38.37,32600.0,38.4,38.41,38.31,38.37,32600.0
2010-10-29 12:20:00,38.37,38.43,38.36,38.43,36900.0,38.37,38.43,38.36,38.43,36900.0
2010-10-29 12:30:00,38.43,38.48,38.4,38.4,17500.0,38.43,38.48,38.4,38.4,17500.0
2010-10-29 12:40:00,38.4,38.44,38.39,38.44,9900.0,38.4,38.44,38.39,38.44,9900.0
2010-10-29 12:50:00,38.41,38.42,38.24,38.25,71900.0,38.41,38.42,38.24,38.25,71900.0
2010-10-29 13:00:00,38.24,38.41,38.19,38.31,63000.0,38.24,38.41,38.19,38.31,63000.0
2010-10-29 13:10:00,38.31,38.32,38.24,38.26,11000.0,38.31,38.32,38.24,38.26,11000.0
2010-10-29 13:20:00,38.27,38.31,38.27,38.31,19200.0,38.27,38.31,38.27,38.31,19200.0
2010-10-29 13:30:00,38.32,38.33,38.26,38.27,15400.0,38.32,38.33,38.26,38.27,15400.0
2010-10-29 13:40:00,38.27,38.3,38.22,38.28,23300.0,38.27,38.3,38.22,38.28,23300.0
2010-10-29 13:50:00,38.29,38.35,38.25,38.26,26800.0,38.29,38.35,38.25,38.26,26800.0
2010-10-29 14:00:00,38.25,38.26,38.24,38.25,28400.0,38.25,38.26,38.24,38.25,28400.0
2010-10-29 14:10:00,38.26,38.33,38.2,38.23,22600.0,38.26,38.33,38.2,38.23,22600.0
2010-10-29 14:20:00,38.22,38.26,38.17,38.25,27200.0,38.22,38.26,38.17,38.25,27200.0
2010-10-29 14:30:00,38.26,38.34,38.24,38.28,39400.0,38.26,38.34,38.24,38.28,39400.0
2010-10-29 14:40:00,38.28,38.38,38.28,38.37,30500.0,38.28,38.38,38.28,38.37,30500.0
2010-10-29 14:50:00,38.38,38.4,38.36,38.38,40300.0,38.38,38.4,38.36,38.38,40300.0
2010-10-29 15:00:00,38.38,38.4,38.37,38.38,62900.0,38.38,38.4,38.37,38.38,62900.0
2010-10-29 15:10:00,38.38,38.47,38.37,38.4,34300.0,38.38,38.47,38.37,38.4,34300.0
2010-10-29 15:20:00,38.4,38.43,38.38,38.39,54500.0,38.4,38.43,38.38,38.39,54500.0
2010-10-29 15:30:00,38.4,38.43,38.36,38.38,43100.0,38.4,38.43,38.36,38.38,43100.0
2010-10-29 15:40:00,38.38,38.42,38.34,38.34,78100.0,38.38,38.42,38.34,38.34,78100.0
2010-10-29 15:50:00,38.34,38.4,38.26,38.3,206000.0,38.34,38.4,38.26,38.3,206000.0
2010-11-01 09:30:00,38.58,38.7,38.03,38.14,87000.0,38.58,38.7,38.03,38.14,87000.0
2010-11-01 09:40:00,38.14,38.35,38.14,38.2,90500.0,38.14,38.35,38.14,38.2,90500.0
2010-11-01 09:50:00,38.2,38.32,38.15,38.29,43700.0,38.2,38.32,38.15,38.29,43700.0
2010-11-01 10:00:00,38.28,38.44,38.07,38.09,51200.0,38.28,38.44,38.07,38.09,51200.0
2010-11-01 10:10:00,38.1,38.16,38.05,38.08,74500.0,38.1,38.16,38.05,38.08,74500.0
2010-11-01 10:20:00,38.08,38.09,37.91,38.0,72200.0,38.08,38.09,37.91,38.0,72200.0
2010-11-01 10:30:00,38.0,38.14,37.99,38.13,45900.0,38.0,38.14,37.99,38.13,45900.0
2010-11-01 10:40:00,38.12,38.19,38.1,38.18,20800.0,38.12,38.19,38.1,38.18,20800.0
2010-11-01 10:50:00,38.19,38.22,38.13,38.16,28900.0,38.19,38.22,38.13,38.16,28900.0
2010-11-01 11:00:00,38.17,38.19,38.0,38.01,33000.0,38.17,38.19,38.0,38.01,33000.0
2010-11-01 11:10:00,38.0,38.02,37.96,38.01,25500.0,38.0,38.02,37.96,38.01,25500.0
2010-11-01 11:20:00,38.0,38.02,37.96,38.0,40100.0,38.0,38.02,37.96,38.0,40100.0
2010-11-01 11:30:00,38.0,38.0,37.92,37.93,52800.0,38.0,38.0,37.92,37.93,52800.0
2010-11-01 11:40:00,37.94,37.94,37.87,37.88,57100.0,37.94,37.94,37.87,37.88,57100.0
2010-11-01 11:50:00,37.89,37.93,37.84,37.91,42400.0,37.89,37.93,37.84,37.91,42400.0
2010-11-01 12:00:00,37.9,37.91,37.87,37.89,27300.0,37.9,37.91,37.87,37.89,27300.0
2010-11-01 12:10:00,37.89,37.94,37.88,37.92,38600.0,37.89,37.94,37.88,37.92,38600.0
2010-11-01 12:20:00,37.92,38.0,37.91,38.0,40800.0,37.92,38.0,37.91,38.0,40800.0
2010-11-01 12:30:00,37.99,38.01,37.95,37.97,16100.0,37.99,38.01,37.95,37.97,16100.0
2010-11-01 12:40:00,37.96,37.99,37.92,37.92,25400.0,37.96,37.99,37.92,37.92,25400.0
2010-11-01 12:50:00,37.93,37.93,37.89,37.9,21100.0,37.93,37.93,37.89,37.9,21100.0
2010-11-01 13:00:00,37.9,37.93,37.86,37.88,26600.0,37.9,37.93,37.86,37.88,26600.0
2010-11-01 13:10:00,37.88,37.92,37.85,37.91,24900.0,37.88,37.92,37.85,37.91,24900.0
2010-11-01 13:20:00,37.91,37.95,37.85,37.88,19900.0,37.91,37.95,37.85,37.88,19900.0
2010-11-01 13:30:00,37.89,37.92,37.85,37.85,15500.0,37.89,37.92,37.85,37.85,15500.0
2010-11-01 13:40:00,37.86,37.9,37.82,37.9,23100.0,37.86,37.9,37.82,37.9,23100.0
2010-11-01 13:50:00,37.9,37.92,37.78,37.78,29700.0,37.9,37.92,37.78,37.78,29700.0
2010-11-01 14:00:00,37.78,37.78,37.71,37.74,35700.0,37.78,37.78,37.71,37.74,35700.0
2010-11-01 14:10:00,37.74,37.76,37.73,37.76,55700.0,37.74,37.76,37.73,37.76,55700.0
2010-11-01 14:20:00,37.76,37.91,37.76,37.89,278700.0,37.76,37.91,37.76,37.89,278700.0
2010-11-01 14:30:00,37.89,37.89,37.73,37.74,70800.0,37.89,37.89,37.73,37.74,70800.0
2010-11-01 14:40:00,37.73,37.8,37.67,37.74,53100.0,37.73,37.8,37.67,37.74,53100.0
2010-11-01 14:50:00,37.74,37.85,37.69,37.84,84100.0,37.74,37.85,37.69,37.84,84100.0
2010-11-01 15:00:00,37.83,37.86,37.73,37.78,108100.0,37.83,37.86,37.73,37.78,108100.0
2010-11-01 15:10:00,37.78,37.84,37.69,37.7,79600.0,37.78,37.84,37.69,37.7,79600.0
2010-11-01 15:20:00,37.68,37.74,37.64,37.7,30000.0,37.68,37.74,37.64,37.7,30000.0
2010-11-01 15:30:00,37.71,37.79,37.66,37.68,62700.0,37.71,37.79,37.66,37.68,62700.0
2010-11-01 15:40:00,37.68,37.87,37.68,37.85,95500.0,37.68,37.87,37.68,37.85,95500.0
2010-11-01 15:50:00,37.86,38.0,37.85,37.93,160200.0,37.86,38.0,37.85,37.93,160200.0
2010-11-02 09:30:00,38.17,38.25,37.74,37.8,48400.0,38.17,38.25,37.74,37.8,48400.0
2010-11-02 09:40:00,37.8,37.88,37.47,37.47,93200.0,37.8,37.88,37.47,37.47,93200.0
2010-11-02 09:50:00,37.47,37.71,37.46,37.65,65600.0,37.47,37.71,37.46,37.65,65600.0
2010-11-02 10:00:00,37.65,37.78,37.64,37.69,41500.0,37.65,37.78,37.64,37.69,41500.0
2010-11-02 10:10:00,37.68,37.69,37.55,37.62,13300.0,37.68,37.69,37.55,37.62,13300.0
2010-11-02 10:20:00,37.6,37.65,37.36,37.39,68500.0,37.6,37.65,37.36,37.39,68500.0
2010-11-02 10:30:00,37.4,37.55,37.31,37.5,121800.0,37.4,37.55,37.31,37.5,121800.0
2010-11-02 10:40:00,37.51,37.55,37.41,37.49,575200.0,37.51,37.55,37.41,37.49,575200.0
2010-11-02 10:50:00,37.49,37.49,37.14,37.2,341200.0,37.49,37.49,37.14,37.2,341200.0
2010-11-02 11:00:00,37.17,37.27,37.12,37.26,51000.0,37.17,37.27,37.12,37.26,51000.0
2010-11-02 11:10:00,37.26,37.31,37.24,37.28,47400.0,37.26,37.31,37.24,37.28,47400.0
2010-11-02 11:20:00,37.26,37.32,37.25,37.3,27200.0,37.26,37.32,37.25,37.3,27200.0
2010-11-02 11:30:00,37.3,37.55,37.3,37.55,35800.0,37.3,37.55,37.3,37.55,35800.0
2010-11-02 11:40:00,37.54,37.55,37.49,37.53,10900.0,37.54,37.55,37.49,37.53,10900.0
2010-11-02 11:50:00,37.53,37.55,37.5,37.52,88400.0,37.53,37.55,37.5,37.52,88400.0
2010-11-02 12:00:00,37.52,37.52,37.49,37.52,11100.0,37.52,37.52,37.49,37.52,11100.0
2010-11-02 12:10:00,37.52,37.52,37.39,37.42,14800.0,37.52,37.52,37.39,37.42,14800.0
2010-11-02 12:20:00,37.42,37.43,37.27,37.3,225400.0,37.42,37.43,37.27,37.3,225400.0
2010-11-02 12:30:00,37.31,37.37,37.3,37.34,118700.0,37.31,37.37,37.3,37.34,118700.0
2010-11-02 12:40:00,37.34,37.47,37.33,37.47,15600.0,37.34,37.47,37.33,37.47,15600.0
2010-11-02 12:50:00,37.47,37.5,37.44,37.44,11300.0,37.47,37.5,37.44,37.44,11300.0
2010-11-02 13:00:00,37.45,37.53,37.34,37.53,29900.0,37.45,37.53,37.34,37.53,29900.0
2010-11-02 13:10:00,37.53,37.55,37.51,37.55,19100.0,37.53,37.55,37.51,37.55,19100.0
2010-11-02 13:20:00,37.54,37.55,37.51,37.52,27800.0,37.54,37.55,37.51,37.52,27800.0
2010-11-02 13:30:00,37.51,37.55,37.51,37.53,13800.0,37.51,37.55,37.51,37.53,13800.0
2010-11-02 13:40:00,37.52,37.54,37.47,37.51,53400.0,37.52,37.54,37.47,37.51,53400.0
2010-11-02 13:50:00,37.5,37.55,37.5,37.53,33100.0,37.5,37.55,37.5,37.53,33100.0
2010-11-02 14:00:00,37.53,37.55,37.47,37.48,49500.0,37.53,37.55,37.47,37.48,49500.0
2010-11-02 14:10:00,37.49,37.49,37.31,37.31,21900.0,37.49,37.49,37.31,37.31,21900.0
2010-11-02 14:20:00,37.32,37.33,37.31,37.33,19800.0,37.32,37.33,37.31,37.33,19800.0
2010-11-02 14:30:00,37.33,37.42,37.32,37.36,20800.0,37.33,37.42,37.32,37.36,20800.0
2010-11-02 14:40:00,37.37,37.41,37.33,37.37,27600.0,37.37,37.41,37.33,37.37,27600.0
2010-11-02 14:50:00,37.37,37.43,37.36,37.4,27700.0,37.37,37.43,37.36,37.4,27700.0
2010-11-02 15:00:00,37.39,37.44,37.38,37.39,34100.0,37.39,37.44,37.38,37.39,34100.0
2010-11-02 15:10:00,37.39,37.4,37.33,37.36,24000.0,37.39,37.4,37.33,37.36,24000.0
2010-11-02 15:20:00,37.36,37.37,37.34,37.35,28800.0,37.36,37.37,37.34,37.35,28800.0
2010-11-02 15:30:00,37.35,37.35,37.22,37.23,106100.0,37.35,37.35,37.22,37.23,106100.0
2010-11-02 15:40:00,37.22,37.34,37.2,37.34,92000.0,37.22,37.34,37.2,37.34,92000.0
2010-11-02 15:50:00,37.35,37.38,37.23,37.27,147600.0,37.35,37.38,37.23,37.27,147600.0
2010-11-03 09:30:00,37.18,37.37,37.12,37.3,59900.0,37.18,37.37,37.12,37.3,59900.0
2010-11-03 09:40:00,37.3,37.31,37.16,37.29,40900.0,37.3,37.31,37.16,37.29,40900.0
2010-11-03 09:50:00,37.3,37.32,37.25,37.25,42000.0,37.3,37.32,37.25,37.25,42000.0
2010-11-03 10:00:00,37.25,37.27,37.04,37.04,45000.0,37.25,37.27,37.04,37.04,45000.0
2010-11-03 10:10:00,37.05,37.13,37.0,37.08,32200.0,37.05,37.13,37.0,37.08,32200.0
2010-11-03 10:20:00,37.08,37.12,37.07,37.08,19400.0,37.08,37.12,37.07,37.08,19400.0
2010-11-03 10:30:00,37.09,37.11,36.99,37.01,47600.0,37.09,37.11,36.99,37.01,47600.0
2010-11-03 10:40:00,37.0,37.04,36.92,36.98,26600.0,37.0,37.04,36.92,36.98,26600.0
2010-11-03 10:50:00,36.97,36.97,36.88,36.92,42700.0,36.97,36.97,36.88,36.92,42700.0
2010-11-03 11:00:00,36.92,36.95,36.81,36.83,39700.0,36.92,36.95,36.81,36.83,39700.0
2010-11-03 11:10:00,36.83,36.93,36.8,36.89,93500.0,36.83,36.93,36.8,36.89,93500.0
2010-11-03 11:20:00,36.89,36.91,36.8,36.87,34700.0,36.89,36.91,36.8,36.87,34700.0
2010-11-03 11:30:00,36.86,36.89,36.84,36.85,34500.0,36.86,36.89,36.84,36.85,34500.0
2010-11-03 11:40:00,36.86,36.9,36.83,36.84,44700.0,36.86,36.9,36.83,36.84,44700.0
2010-11-03 11:50:00,36.85,36.85,36.71,36.74,48100.0,36.85,36.85,36.71,36.74,48100.0
2010-11-03 12:00:00,36.75,36.78,36.69,36.75,47400.0,36.75,36.78,36.69,36.75,47400.0
2010-11-03 12:10:00,36.76,36.76,36.71,36.75,29800.0,36.76,36.76,36.71,36.75,29800.0
2010-11-03 12:20:00,36.74,36.74,36.69,36.7,34600.0,36.74,36.74,36.69,36.7,34600.0
2010-11-03 12:30:00,36.71,36.85,36.7,36.79,95700.0,36.71,36.85,36.7,36.79,95700.0
2010-11-03 12:40:00,36.8,36.81,36.75,36.76,25600.0,36.8,36.81,36.75,36.76,25600.0
2010-11-03 12:50:00,36.76,36.78,36.74,36.74,17900.0,36.76,36.78,36.74,36.74,17900.0
2010-11-03 13:00:00,36.75,36.8,36.75,36.78,18200.0,36.75,36.8,36.75,36.78,18200.0
2010-11-03 13:10:00,36.77,36.82,36.72,36.73,18100.0,36.77,36.82,36.72,36.73,18100.0
2010-11-03 13:20:00,36.73,36.75,36.72,36.72,27400.0,36.73,36.75,36.72,36.72,27400.0
2010-11-03 13:30:00,36.71,36.74,36.68,36.69,31300.0,36.71,36.74,36.68,36.69,31300.0
2010-11-03 13:40:00,36.7,36.71,36.64,36.66,32500.0,36.7,36.71,36.64,36.66,32500.0
2010-11-03 13:50:00,36.66,36.68,36.56,36.58,63300.0,36.66,36.68,36.56,36.58,63300.0
2010-11-03 14:00:00,36.58,36.62,36.53,36.53,107800.0,36.58,36.62,36.53,36.53,107800.0
2010-11-03 14:10:00,36.53,36.73,36.43,36.71,72100.0,36.53,36.73,36.43,36.71,72100.0
2010-11-03 14:20:00,36.71,36.85,36.4,36.48,81300.0,36.71,36.85,36.4,36.48,81300.0
2010-11-03 14:30:00,36.47,36.69,36.35,36.65,52800.0,36.47,36.69,36.35,36.65,52800.0
2010-11-03 14:40:00,36.67,36.76,36.6,36.69,35300.0,36.67,36.76,36.6,36.69,35300.0
2010-11-03 14:50:00,36.67,36.75,36.66,36.67,50400.0,36.67,36.75,36.66,36.67,50400.0
2010-11-03 15:00:00,36.68,36.8,36.67,36.75,57100.0,36.68,36.8,36.67,36.75,57100.0
2010-11-03 15:10:00,36.77,36.82,36.67,36.69,67800.0,36.77,36.82,36.67,36.69,67800.0
2010-11-03 15:20:00,36.7,36.72,36.65,36.7,63600.0,36.7,36.72,36.65,36.7,63600.0
2010-11-03 15:30:00,36.69,36.71,36.58,36.62,58900.0,36.69,36.71,36.58,36.62,58900.0
2010-11-03 15:40:00,36.63,36.66,36.57,36.61,70500.0,36.63,36.66,36.57,36.61,70500.0
2010-11-03 15:50:00,36.61,36.68,36.58,36.65,123400.0,36.61,36.68,36.58,36.65,123400.0
2010-11-04 09:30:00,36.98,37.19,36.5,36.72,86100.0,36.98,37.19,36.5,36.72,86100.0
2010-11-04 09:40:00,36.72,36.75,36.59,36.59,52400.0,36.72,36.75,36.59,36.59,52400.0
2010-11-04 09:50:00,36.6,36.65,36.27,36.32,95900.0,36.6,36.65,36.27,36.32,95900.0
2010-11-04 10:00:00,36.29,36.42,36.26,36.41,56900.0,36.29,36.42,36.26,36.41,56900.0
2010-11-04 10:10:00,36.41,36.45,36.25,36.3,40400.0,36.41,36.45,36.25,36.3,40400.0
2010-11-04 10:20:00,36.3,36.31,36.25,36.25,49700.0,36.3,36.31,36.25,36.25,49700.0
2010-11-04 10:30:00,36.26,36.26,35.96,36.05,113000.0,36.26,36.26,35.96,36.05,113000.0
2010-11-04 10:40:00,36.05,36.17,36.0,36.15,80300.0,36.05,36.17,36.0,36.15,80300.0
2010-11-04 10:50:00,36.15,36.24,36.11,36.21,132400.0,36.15,36.24,36.11,36.21,132400.0
2010-11-04 11:00:00,36.21,36.23,36.04,36.05,65200.0,36.21,36.23,36.04,36.05,65200.0
2010-11-04 11:10:00,36.05,36.07,35.99,35.99,69300.0,36.05,36.07,35.99,35.99,69300.0
2010-11-04 11:20:00,35.99,36.01,35.95,35.97,33300.0,35.99,36.01,35.95,35.97,33300.0
2010-11-04 11:30:00,35.97,36.0,35.93,35.98,45600.0,35.97,36.0,35.93,35.98,45600.0
2010-11-04 11:40:00,35.98,36.0,35.86,35.87,48600.0,35.98,36.0,35.86,35.87,48600.0
2010-11-04 11:50:00,35.87,35.88,35.66,35.72,85700.0,35.87,35.88,35.66,35.72,85700.0
2010-11-04 12:00:00,35.72,35.9,35.71,35.83,86300.0,35.72,35.9,35.71,35.83,86300.0
2010-11-04 12:10:00,35.84,35.85,35.79,35.82,24200.0,35.84,35.85,35.79,35.82,24200.0
2010-11-04 12:20:00,35.82,35.93,35.81,35.89,70600.0,35.82,35.93,35.81,35.89,70600.0
2010-11-04 12:30:00,35.88,35.91,35.86,35.89,16200.0,35.88,35.91,35.86,35.89,16200.0
2010-11-04 12:40:00,35.89,35.89,35.77,35.77,76500.0,35.89,35.89,35.77,35.77,76500.0
2010-11-04 12:50:00,35.78,35.78,35.46,35.55,116200.0,35.78,35.78,35.46,35.55,116200.0
2010-11-04 13:00:00,35.54,35.72,35.54,35.69,39400.0,35.54,35.72,35.54,35.69,39400.0
2010-11-04 13:10:00,35.7,35.79,35.69,35.79,25400.0,35.7,35.79,35.69,35.79,25400.0
2010-11-04 13:20:00,35.78,35.85,35.54,35.61,56000.0,35.78,35.85,35.54,35.61,56000.0
2010-11-04 13:30:00,35.6,35.7,35.54,35.7,61100.0,35.6,35.7,35.54,35.7,61100.0
2010-11-04 13:40:00,35.71,35.71,35.56,35.64,56800.0,35.71,35.71,35.56,35.64,56800.0
2010-11-04 13:50:00,35.64,35.65,35.5,35.51,44300.0,35.64,35.65,35.5,35.51,44300.0
2010-11-04 14:00:00,35.51,35.52,35.36,35.39,73900.0,35.51,35.52,35.36,35.39,73900.0
2010-11-04 14:10:00,35.39,35.57,35.37,35.53,45500.0,35.39,35.57,35.37,35.53,45500.0
2010-11-04 14:20:00,35.53,35.54,35.43,35.53,75200.0,35.53,35.54,35.43,35.53,75200.0
2010-11-04 14:30:00,35.53,35.54,35.4,35.48,71600.0,35.53,35.54,35.4,35.48,71600.0
2010-11-04 14:40:00,35.47,35.52,35.45,35.46,58500.0,35.47,35.52,35.45,35.46,58500.0
2010-11-04 14:50:00,35.46,35.49,35.38,35.39,85200.0,35.46,35.49,35.38,35.39,85200.0
2010-11-04 15:00:00,35.4,35.46,35.37,35.38,108200.0,35.4,35.46,35.37,35.38,108200.0
2010-11-04 15:10:00,35.38,35.38,35.24,35.25,137600.0,35.38,35.38,35.24,35.25,137600.0
2010-11-04 15:20:00,35.25,35.28,35.2,35.25,163700.0,35.25,35.28,35.2,35.25,163700.0
2010-11-04 15:30:00,35.25,35.4,35.24,35.36,220900.0,35.25,35.4,35.24,35.36,220900.0
2010-11-04 15:40:00,35.36,35.37,34.99,35.01,414300.0,35.36,35.37,34.99,35.01,414300.0
2010-11-04 15:50:00,35.02,35.04,34.69,34.7,841800.0,35.02,35.04,34.69,34.7,841800.0
2010-11-05 09:30:00,34.68,34.71,33.83,34.06,265200.0,34.68,34.71,33.83,34.06,265200.0
2010-11-05 09:40:00,34.04,34.64,33.99,34.28,340300.0,34.04,34.64,33.99,34.28,340300.0
2010-11-05 09:50:00,34.28,34.79,34.26,34.74,408400.0,34.28,34.79,34.26,34.74,408400.0
2010-11-05 10:00:00,34.72,34.74,34.64,34.73,265500.0,34.72,34.74,34.64,34.73,265500.0
2010-11-05 10:10:00,34.73,34.74,34.48,34.52,144100.0,34.73,34.74,34.48,34.52,144100.0
2010-11-05 10:20:00,34.53,34.62,34.5,34.62,87300.0,34.53,34.62,34.5,34.62,87300.0
2010-11-05 10:30:00,34.61,34.61,34.55,34.59,66700.0,34.61,34.61,34.55,34.59,66700.0
2010-11-05 10:40:00,34.58,34.6,34.49,34.5,76600.0,34.58,34.6,34.49,34.5,76600.0
2010-11-05 10:50:00,34.51,34.55,34.5,34.53,60200.0,34.51,34.55,34.5,34.53,60200.0
2010-11-05 11:00:00,34.54,34.65,34.54,34.57,115900.0,34.54,34.65,34.54,34.57,115900.0
2010-11-05 11:10:00,34.58,34.58,34.48,34.58,87600.0,34.58,34.58,34.48,34.58,87600.0
2010-11-05 11:20:00,34.58,34.61,34.5,34.51,32500.0,34.58,34.61,34.5,34.51,32500.0
2010-11-05 11:30:00,34.52,34.55,34.36,34.42,83000.0,34.52,34.55,34.36,34.42,83000.0
2010-11-05 11:40:00,34.42,34.47,34.29,34.37,60600.0,34.42,34.47,34.29,34.37,60600.0
2010-11-05 11:50:00,34.37,34.5,34.36,34.41,68500.0,34.37,34.5,34.36,34.41,68500.0
2010-11-05 12:00:00,34.41,34.47,34.4,34.46,43900.0,34.41,34.47,34.4,34.46,43900.0
2010-11-05 12:10:00,34.47,34.49,34.42,34.47,34800.0,34.47,34.49,34.42,34.47,34800.0
2010-11-05 12:20:00,34.47,34.5,34.43,34.46,48200.0,34.47,34.5,34.43,34.46,48200.0
2010-11-05 12:30:00,34.45,34.6,34.43,34.6,21100.0,34.45,34.6,34.43,34.6,21100.0
2010-11-05 12:40:00,34.6,34.65,34.53,34.64,36800.0,34.6,34.65,34.53,34.64,36800.0
2010-11-05 12:50:00,34.64,34.72,34.64,34.7,41500.0,34.64,34.72,34.64,34.7,41500.0
2010-11-05 13:00:00,34.7,34.91,34.7,34.88,82000.0,34.7,34.91,34.7,34.88,82000.0
2010-11-05 13:10:00,34.88,35.08,34.88,35.07,101500.0,34.88,35.08,34.88,35.07,101500.0
2010-11-05 13:20:00,35.06,35.14,35.04,35.08,42400.0,35.06,35.14,35.04,35.08,42400.0
2010-11-05 13:30:00,35.08,35.08,34.95,34.96,29700.0,35.08,35.08,34.95,34.96,29700.0
2010-11-05 13:40:00,34.97,35.01,34.95,34.96,29000.0,34.97,35.01,34.95,34.96,29000.0
2010-11-05 13:50:00,34.96,34.98,34.93,34.97,30100.0,34.96,34.98,34.93,34.97,30100.0
2010-11-05 14:00:00,34.96,34.97,34.91,34.93,30500.0,34.96,34.97,34.91,34.93,30500.0
2010-11-05 14:10:00,34.94,34.97,34.9,34.92,60600.0,34.94,34.97,34.9,34.92,60600.0
2010-11-05 14:20:00,34.92,34.94,34.86,34.9,43500.0,34.92,34.94,34.86,34.9,43500.0
2010-11-05 14:30:00,34.91,34.94,34.87,34.88,27200.0,34.91,34.94,34.87,34.88,27200.0
2010-11-05 14:40:00,34.88,34.93,34.88,34.92,26400.0,34.88,34.93,34.88,34.92,26400.0
2010-11-05 14:50:00,34.92,34.98,34.91,34.95,107000.0,34.92,34.98,34.91,34.95,107000.0
2010-11-05 15:00:00,34.95,34.98,34.91,34.94,95700.0,34.95,34.98,34.91,34.94,95700.0
2010-11-05 15:10:00,34.94,34.97,34.86,34.94,130300.0,34.94,34.97,34.86,34.94,130300.0
2010-11-05 15:20:00,34.95,34.97,34.9,34.95,95200.0,34.95,34.97,34.9,34.95,95200.0
2010-11-05 15:30:00,34.96,34.99,34.92,34.94,129100.0,34.96,34.99,34.92,34.94,129100.0
2010-11-05 15:40:00,34.95,35.05,34.93,35.01,221600.0,34.95,35.05,34.93,35.01,221600.0
2010-11-05 15:50:00,35.01,35.06,35.0,35.06,271100.0,35.01,35.06,35.0,35.06,271100.0
2010-11-08 09:30:00,35.02,35.02,34.53,34.55,64800.0,35.02,35.02,34.53,34.55,64800.0
2010-11-08 09:40:00,34.56,34.58,34.27,34.3,75200.0,34.56,34.58,34.27,34.3,75200.0
2010-11-08 09:50:00,34.31,34.34,34.15,34.3,81400.0,34.31,34.34,34.15,34.3,81400.0
2010-11-08 10:00:00,34.3,34.58,34.29,34.55,75000.0,34.3,34.58,34.29,34.55,75000.0
2010-11-08 10:10:00,34.54,34.59,34.49,34.53,35200.0,34.54,34.59,34.49,34.53,35200.0
2010-11-08 10:20:00,34.54,34.63,34.53,34.57,32900.0,34.54,34.63,34.53,34.57,32900.0
2010-11-08 10:30:00,34.57,34.65,34.57,34.57,30600.0,34.57,34.65,34.57,34.57,30600.0
2010-11-08 10:40:00,34.57,34.78,34.54,34.76,90500.0,34.57,34.78,34.54,34.76,90500.0
2010-11-08 10:50:00,34.76,34.76,34.55,34.55,28400.0,34.76,34.76,34.55,34.55,28400.0
2010-11-08 11:00:00,34.55,34.64,34.52,34.52,39000.0,34.55,34.64,34.52,34.52,39000.0
2010-11-08 11:10:00,34.52,34.55,34.45,34.45,49200.0,34.52,34.55,34.45,34.45,49200.0
2010-11-08 11:20:00,34.45,34.5,34.36,34.46,84600.0,34.45,34.5,34.36,34.46,84600.0
2010-11-08 11:30:00,34.46,34.51,34.45,34.5,54800.0,34.46,34.51,34.45,34.5,54800.0
2010-11-08 11:40:00,34.51,34.56,34.5,34.56,16600.0,34.51,34.56,34.5,34.56,16600.0
2010-11-08 11:50:00,34.55,34.62,34.53,34.58,29700.0,34.55,34.62,34.53,34.58,29700.0
2010-11-08 12:00:00,34.59,34.71,34.58,34.62,40000.0,34.59,34.71,34.58,34.62,40000.0
2010-11-08 12:10:00,34.62,34.68,34.6,34.6,28700.0,34.62,34.68,34.6,34.6,28700.0
2010-11-08 12:20:00,34.6,34.64,34.59,34.64,42400.0,34.6,34.64,34.59,34.64,42400.0
2010-11-08 12:30:00,34.63,34.63,34.59,34.6,12300.0,34.63,34.63,34.59,34.6,12300.0
2010-11-08 12:40:00,34.6,34.64,34.59,34.63,19000.0,34.6,34.64,34.59,34.63,19000.0
2010-11-08 12:50:00,34.63,34.63,34.6,34.62,15000.0,34.63,34.63,34.6,34.62,15000.0
2010-11-08 13:00:00,34.62,34.63,34.59,34.6,18800.0,34.62,34.63,34.59,34.6,18800.0
2010-11-08 13:10:00,34.61,34.68,34.61,34.62,15400.0,34.61,34.68,34.61,34.62,15400.0
2010-11-08 13:20:00,34.62,34.67,34.61,34.63,30000.0,34.62,34.67,34.61,34.63,30000.0
2010-11-08 13:30:00,34.63,34.66,34.63,34.65,39300.0,34.63,34.66,34.63,34.65,39300.0
2010-11-08 13:40:00,34.65,34.67,34.62,34.65,18300.0,34.65,34.67,34.62,34.65,18300.0
2010-11-08 13:50:00,34.66,34.67,34.64,34.67,14100.0,34.66,34.67,34.64,34.67,14100.0
2010-11-08 14:00:00,34.66,34.73,34.66,34.73,26100.0,34.66,34.73,34.66,34.73,26100.0
2010-11-08 14:10:00,34.73,34.74,34.69,34.7,24500.0,34.73,34.74,34.69,34.7,24500.0
2010-11-08 14:20:00,34.69,34.71,34.68,34.69,43700.0,34.69,34.71,34.68,34.69,43700.0
2010-11-08 14:30:00,34.69,34.71,34.61,34.65,49200.0,34.69,34.71,34.61,34.65,49200.0
2010-11-08 14:40:00,34.64,34.65,34.57,34.57,21100.0,34.64,34.65,34.57,34.57,21100.0
2010-11-08 14:50:00,34.57,34.58,34.52,34.53,36300.0,34.57,34.58,34.52,34.53,36300.0
2010-11-08 15:00:00,34.53,34.56,34.5,34.5,37000.0,34.53,34.56,34.5,34.5,37000.0
2010-11-08 15:10:00,34.51,34.52,34.49,34.52,71900.0,34.51,34.52,34.49,34.52,71900.0
2010-11-08 15:20:00,34.51,34.51,34.45,34.45,60200.0,34.51,34.51,34.45,34.45,60200.0
2010-11-08 15:30:00,34.46,34.56,34.45,34.52,82100.0,34.46,34.56,34.45,34.52,82100.0
2010-11-08 15:40:00,34.53,34.53,34.47,34.51,71200.0,34.53,34.53,34.47,34.51,71200.0
2010-11-08 15:50:00,34.52,34.55,34.41,34.51,170700.0,34.52,34.55,34.41,34.51,170700.0
2010-11-09 09:30:00,34.57,34.62,34.44,34.5,83800.0,34.57,34.62,34.44,34.5,83800.0
2010-11-09 09:40:00,34.5,34.5,34.2,34.28,59500.0,34.5,34.5,34.2,34.28,59500.0
2010-11-09 09:50:00,34.28,34.41,34.26,34.26,22700.0,34.28,34.41,34.26,34.26,22700.0
2010-11-09 10:00:00,34.25,34.41,34.21,34.39,21100.0,34.25,34.41,34.21,34.39,21100.0
2010-11-09 10:10:00,34.4,34.54,34.4,34.43,17800.0,34.4,34.54,34.4,34.43,17800.0
2010-11-09 10:20:00,34.43,34.49,34.38,34.42,18600.0,34.43,34.49,34.38,34.42,18600.0
2010-11-09 10:30:00,34.44,34.47,34.33,34.36,28700.0,34.44,34.47,34.33,34.36,28700.0
2010-11-09 10:40:00,34.35,34.35,34.16,34.17,207900.0,34.35,34.35,34.16,34.17,207900.0
2010-11-09 10:50:00,34.17,34.23,34.16,34.17,44700.0,34.17,34.23,34.16,34.17,44700.0
2010-11-09 11:00:00,34.18,34.2,34.15,34.16,44300.0,34.18,34.2,34.15,34.16,44300.0
2010-11-09 11:10:00,34.15,34.17,34.1,34.15,30800.0,34.15,34.17,34.1,34.15,30800.0
2010-11-09 11:20:00,34.16,34.16,34.05,34.14,40800.0,34.16,34.16,34.05,34.14,40800.0
2010-11-09 11:30:00,34.15,34.22,34.15,34.21,16000.0,34.15,34.22,34.15,34.21,16000.0
2010-11-09 11:40:00,34.22,34.22,34.15,34.19,29900.0,34.22,34.22,34.15,34.19,29900.0
2010-11-09 11:50:00,34.19,34.2,34.14,34.16,38400.0,34.19,34.2,34.14,34.16,38400.0
2010-11-09 12:00:00,34.15,34.17,34.08,34.11,34100.0,34.15,34.17,34.08,34.11,34100.0
2010-11-09 12:10:00,34.11,34.16,34.1,34.13,13300.0,34.11,34.16,34.1,34.13,13300.0
2010-11-09 12:20:00,34.12,34.16,34.11,34.13,22700.0,34.12,34.16,34.11,34.13,22700.0
2010-11-09 12:30:00,34.14,34.14,34.09,34.1,35900.0,34.14,34.14,34.09,34.1,35900.0
2010-11-09 12:40:00,34.11,34.12,34.1,34.1,35800.0,34.11,34.12,34.1,34.1,35800.0
2010-11-09 12:50:00,34.1,34.12,34.1,34.12,14600.0,34.1,34.12,34.1,34.12,14600.0
2010-11-09 13:00:00,34.11,34.15,34.11,34.14,19800.0,34.11,34.15,34.11,34.14,19800.0
2010-11-09 13:10:00,34.14,34.14,34.1,34.11,16200.0,34.14,34.14,34.1,34.11,16200.0
2010-11-09 13:20:00,34.12,34.13,34.1,34.12,29100.0,34.12,34.13,34.1,34.12,29100.0
2010-11-09 13:30:00,34.11,34.12,34.08,34.08,22800.0,34.11,34.12,34.08,34.08,22800.0
2010-11-09 13:40:00,34.08,34.11,34.07,34.07,31600.0,34.08,34.11,34.07,34.07,31600.0
2010-11-09 13:50:00,34.09,34.16,34.09,34.13,43500.0,34.09,34.16,34.09,34.13,43500.0
2010-11-09 14:00:00,34.13,34.17,34.12,34.12,18300.0,34.13,34.17,34.12,34.12,18300.0
2010-11-09 14:10:00,34.13,34.2,34.13,34.19,26400.0,34.13,34.2,34.13,34.19,26400.0
2010-11-09 14:20:00,34.2,34.2,34.12,34.12,18300.0,34.2,34.2,34.12,34.12,18300.0
2010-11-09 14:30:00,34.12,34.16,34.12,34.15,18500.0,34.12,34.16,34.12,34.15,18500.0
2010-11-09 14:40:00,34.15,34.19,34.14,34.18,51800.0,34.15,34.19,34.14,34.18,51800.0
2010-11-09 14:50:00,34.18,34.2,34.16,34.18,36100.0,34.18,34.2,34.16,34.18,36100.0
2010-11-09 15:00:00,34.18,34.18,34.15,34.17,51800.0,34.18,34.18,34.15,34.17,51800.0
2010-11-09 15:10:00,34.17,34.25,34.17,34.22,226800.0,34.17,34.25,34.17,34.22,226800.0
2010-11-09 15:20:00,34.21,34.31,34.2,34.29,109400.0,34.21,34.31,34.2,34.29,109400.0
2010-11-09 15:30:00,34.29,34.35,34.29,34.3,175100.0,34.29,34.35,34.29,34.3,175100.0
2010-11-09 15:40:00,34.3,34.33,34.24,34.28,185600.0,34.3,34.33,34.24,34.28,185600.0
2010-11-09 15:50:00,34.28,34.3,34.15,34.25,300900.0,34.28,34.3,34.15,34.25,300900.0
2010-11-10 09:30:00,34.3,34.58,34.28,34.55,211200.0,34.3,34.58,34.28,34.55,211200.0
2010-11-10 09:40:00,34.55,34.77,34.52,34.63,61000.0,34.55,34.77,34.52,34.63,61000.0
2010-11-10 09:50:00,34.63,34.64,34.34,34.42,22000.0,34.63,34.64,34.34,34.42,22000.0
2010-11-10 10:00:00,34.44,34.5,34.35,34.38,35700.0,34.44,34.5,34.35,34.38,35700.0
2010-11-10 10:10:00,34.39,34.49,34.35,34.48,37400.0,34.39,34.49,34.35,34.48,37400.0
2010-11-10 10:20:00,34.48,34.48,34.38,34.4,38600.0,34.48,34.48,34.38,34.4,38600.0
2010-11-10 10:30:00,34.41,34.42,34.37,34.4,40600.0,34.41,34.42,34.37,34.4,40600.0
2010-11-10 10:40:00,34.4,34.43,34.33,34.34,26700.0,34.4,34.43,34.33,34.34,26700.0
2010-11-10 10:50:00,34.36,34.41,34.3,34.38,17100.0,34.36,34.41,34.3,34.38,17100.0
2010-11-10 11:00:00,34.38,34.38,34.29,34.29,27900.0,34.38,34.38,34.29,34.29,27900.0
2010-11-10 11:10:00,34.28,34.41,34.24,34.38,26700.0,34.28,34.41,34.24,34.38,26700.0
2010-11-10 11:20:00,34.39,34.4,34.28,34.31,89800.0,34.39,34.4,34.28,34.31,89800.0
2010-11-10 11:30:00,34.31,34.37,34.27,34.36,34700.0,34.31,34.37,34.27,34.36,34700.0
2010-11-10 11:40:00,34.35,34.38,34.31,34.35,13200.0,34.35,34.38,34.31,34.35,13200.0
2010-11-10 11:50:00,34.35,34.41,34.34,34.36,30900.0,34.35,34.41,34.34,34.36,30900.0
2010-11-10 12:00:00,34.36,34.43,34.32,34.39,24000.0,34.36,34.43,34.32,34.39,24000.0
2010-11-10 12:10:00,34.39,34.44,34.37,34.43,38300.0,34.39,34.44,34.37,34.43,38300.0
2010-11-10 12:20:00,34.42,34.47,34.41,34.45,14200.0,34.42,34.47,34.41,34.45,14200.0
2010-11-10 12:30:00,34.46,34.49,34.38,34.38,18800.0,34.46,34.49,34.38,34.38,18800.0
2010-11-10 12:40:00,34.38,34.39,34.33,34.37,19000.0,34.38,34.39,34.33,34.37,19000.0
2010-11-10 12:50:00,34.38,34.46,34.37,34.37,46300.0,34.38,34.46,34.37,34.37,46300.0
2010-11-10 13:00:00,34.37,34.42,34.31,34.39,23700.0,34.37,34.42,34.31,34.39,23700.0
2010-11-10 13:10:00,34.41,34.52,34.36,34.51,29700.0,34.41,34.52,34.36,34.51,29700.0
2010-11-10 13:20:00,34.5,34.52,34.45,34.45,31300.0,34.5,34.52,34.45,34.45,31300.0
2010-11-10 13:30:00,34.46,34.46,34.43,34.45,25300.0,34.46,34.46,34.43,34.45,25300.0
2010-11-10 13:40:00,34.45,34.45,34.41,34.44,22300.0,34.45,34.45,34.41,34.44,22300.0
2010-11-10 13:50:00,34.44,34.45,34.39,34.41,16300.0,34.44,34.45,34.39,34.41,16300.0
2010-11-10 14:00:00,34.41,34.6,34.41,34.57,41400.0,34.41,34.6,34.41,34.57,41400.0
2010-11-10 14:10:00,34.57,34.57,34.53,34.55,25400.0,34.57,34.57,34.53,34.55,25400.0
2010-11-10 14:20:00,34.54,34.54,34.47,34.53,28400.0,34.54,34.54,34.47,34.53,28400.0
2010-11-10 14:30:00,34.52,34.52,34.48,34.49,27500.0,34.52,34.52,34.48,34.49,27500.0
2010-11-10 14:40:00,34.48,34.5,34.45,34.48,24300.0,34.48,34.5,34.45,34.48,24300.0
2010-11-10 14:50:00,34.47,34.49,34.44,34.46,38700.0,34.47,34.49,34.44,34.46,38700.0
2010-11-10 15:00:00,34.46,34.46,34.39,34.42,43300.0,34.46,34.46,34.39,34.42,43300.0
2010-11-10 15:10:00,34.42,34.46,34.38,34.38,36900.0,34.42,34.46,34.38,34.38,36900.0
2010-11-10 15:20:00,34.39,34.4,34.38,34.38,35300.0,34.39,34.4,34.38,34.38,35300.0
2010-11-10 15:30:00,34.38,34.46,34.37,34.46,55700.0,34.38,34.46,34.37,34.46,55700.0
2010-11-10 15:40:00,34.46,34.47,34.4,34.4,114700.0,34.46,34.47,34.4,34.4,114700.0
2010-11-10 15:50:00,34.41,34.49,34.38,34.44,218100.0,34.41,34.49,34.38,34.44,218100.0
2010-11-11 09:30:00,34.2,34.32,33.89,33.99,87700.0,34.2,34.32,33.89,33.99,87700.0
2010-11-11 09:40:00,34.0,34.1,33.93,34.05,29600.0,34.0,34.1,33.93,34.05,29600.0
2010-11-11 09:50:00,34.06,34.07,33.99,34.0,18100.0,34.06,34.07,33.99,34.0,18100.0
2010-11-11 10:00:00,34.02,34.18,33.98,34.14,18200.0,34.02,34.18,33.98,34.14,18200.0
2010-11-11 10:10:00,34.15,34.25,34.11,34.25,13800.0,34.15,34.25,34.11,34.25,13800.0
2010-11-11 10:20:00,34.27,34.38,34.2,34.37,45600.0,34.27,34.38,34.2,34.37,45600.0
2010-11-11 10:30:00,34.37,34.38,34.22,34.22,13200.0,34.37,34.38,34.22,34.22,13200.0
2010-11-11 10:40:00,34.24,34.31,34.22,34.27,15300.0,34.24,34.31,34.22,34.27,15300.0
2010-11-11 10:50:00,34.27,34.44,34.24,34.33,70200.0,34.27,34.44,34.24,34.33,70200.0
2010-11-11 11:00:00,34.33,34.4,34.31,34.35,18100.0,34.33,34.4,34.31,34.35,18100.0
2010-11-11 11:10:00,34.35,34.4,34.34,34.4,10900.0,34.35,34.4,34.34,34.4,10900.0
2010-11-11 11:20:00,34.38,34.41,34.35,34.4,18000.0,34.38,34.41,34.35,34.4,18000.0
2010-11-11 11:30:00,34.4,34.43,34.4,34.42,11800.0,34.4,34.43,34.4,34.42,11800.0
2010-11-11 11:40:00,34.43,34.52,34.41,34.48,30000.0,34.43,34.52,34.41,34.48,30000.0
2010-11-11 11:50:00,34.48,34.55,34.48,34.52,18300.0,34.48,34.55,34.48,34.52,18300.0
2010-11-11 12:00:00,34.52,34.58,34.5,34.56,20800.0,34.52,34.58,34.5,34.56,20800.0
2010-11-11 12:10:00,34.54,34.6,34.52,34.58,16000.0,34.54,34.6,34.52,34.58,16000.0
2010-11-11 12:20:00,34.59,34.62,34.55,34.6,33700.0,34.59,34.62,34.55,34.6,33700.0
2010-11-11 12:30:00,34.6,34.63,34.46,34.46,82600.0,34.6,34.63,34.46,34.46,82600.0
2010-11-11 12:40:00,34.48,34.65,34.48,34.6,22900.0,34.48,34.65,34.48,34.6,22900.0
2010-11-11 12:50:00,34.6,34.68,34.6,34.68,20700.0,34.6,34.68,34.6,34.68,20700.0
2010-11-11 13:00:00,34.67,34.7,34.64,34.68,21400.0,34.67,34.7,34.64,34.68,21400.0
2010-11-11 13:10:00,34.68,34.75,34.66,34.72,32000.0,34.68,34.75,34.66,34.72,32000.0
2010-11-11 13:20:00,34.72,34.77,34.69,34.69,44100.0,34.72,34.77,34.69,34.69,44100.0
2010-11-11 13:30:00,34.69,34.79,34.68,34.75,44200.0,34.69,34.79,34.68,34.75,44200.0
2010-11-11 13:40:00,34.76,34.83,34.74,34.83,37700.0,34.76,34.83,34.74,34.83,37700.0
2010-11-11 13:50:00,34.83,34.9,34.82,34.87,35800.0,34.83,34.9,34.82,34.87,35800.0
2010-11-11 14:00:00,34.85,34.85,34.66,34.67,47300.0,34.85,34.85,34.66,34.67,47300.0
2010-11-11 14:10:00,34.67,34.77,34.67,34.76,49600.0,34.67,34.77,34.67,34.76,49600.0
2010-11-11 14:20:00,34.76,34.79,34.7,34.75,21600.0,34.76,34.79,34.7,34.75,21600.0
2010-11-11 14:30:00,34.75,34.76,34.71,34.72,22700.0,34.75,34.76,34.71,34.72,22700.0
2010-11-11 14:40:00,34.72,34.79,34.72,34.79,31900.0,34.72,34.79,34.72,34.79,31900.0
2010-11-11 14:50:00,34.78,34.8,34.75,34.78,36900.0,34.78,34.8,34.75,34.78,36900.0
2010-11-11 15:00:00,34.78,34.87,34.76,34.84,45300.0,34.78,34.87,34.76,34.84,45300.0
2010-11-11 15:10:00,34.85,34.89,34.83,34.85,52200.0,34.85,34.89,34.83,34.85,52200.0
2010-11-11 15:20:00,34.84,34.96,34.84,34.96,125100.0,34.84,34.96,34.84,34.96,125100.0
2010-11-11 15:30:00,34.96,34.97,34.86,34.91,116300.0,34.96,34.97,34.86,34.91,116300.0
2010-11-11 15:40:00,34.91,34.96,34.86,34.92,171000.0,34.91,34.96,34.86,34.92,171000.0
2010-11-11 15:50:00,34.93,34.99,34.83,34.95,245600.0,34.93,34.99,34.83,34.95,245600.0
2010-11-12 09:30:00,34.66,34.66,34.44,34.47,74500.0,34.66,34.66,34.44,34.47,74500.0
2010-11-12 09:40:00,34.45,34.5,34.32,34.44,29400.0,34.45,34.5,34.32,34.44,29400.0
2010-11-12 09:50:00,34.43,34.66,34.42,34.56,32800.0,34.43,34.66,34.42,34.56,32800.0
2010-11-12 10:00:00,34.6,34.6,34.45,34.46,39800.0,34.6,34.6,34.45,34.46,39800.0
2010-11-12 10:10:00,34.47,34.55,34.42,34.46,59300.0,34.47,34.55,34.42,34.46,59300.0
2010-11-12 10:20:00,34.48,34.48,34.34,34.36,25600.0,34.48,34.48,34.34,34.36,25600.0
2010-11-12 10:30:00,34.37,34.44,34.32,34.37,24600.0,34.37,34.44,34.32,34.37,24600.0
2010-11-12 10:40:00,34.33,34.36,34.22,34.25,25300.0,34.33,34.36,34.22,34.25,25300.0
2010-11-12 10:50:00,34.26,34.26,34.16,34.18,27600.0,34.26,34.26,34.16,34.18,27600.0
2010-11-12 11:00:00,34.18,34.25,34.14,34.16,20400.0,34.18,34.25,34.14,34.16,20400.0
2010-11-12 11:10:00,34.17,34.22,34.14,34.19,11200.0,34.17,34.22,34.14,34.19,11200.0
2010-11-12 11:20:00,34.19,34.27,34.18,34.24,12700.0,34.19,34.27,34.18,34.24,12700.0
2010-11-12 11:30:00,34.24,34.26,34.21,34.25,12700.0,34.24,34.26,34.21,34.25,12700.0
2010-11-12 11:40:00,34.25,34.35,34.24,34.3,23500.0,34.25,34.35,34.24,34.3,23500.0
2010-11-12 11:50:00,34.3,34.3,34.16,34.16,20200.0,34.3,34.3,34.16,34.16,20200.0
2010-11-12 12:00:00,34.16,34.22,34.16,34.2,24200.0,34.16,34.22,34.16,34.2,24200.0
2010-11-12 12:10:00,34.2,34.23,34.15,34.15,16400.0,34.2,34.23,34.15,34.15,16400.0
2010-11-12 12:20:00,34.14,34.17,34.0,34.02,54400.0,34.14,34.17,34.0,34.02,54400.0
2010-11-12 12:30:00,34.02,34.04,33.9,33.98,29400.0,34.02,34.04,33.9,33.98,29400.0
2010-11-12 12:40:00,33.98,33.98,33.81,33.81,36500.0,33.98,33.98,33.81,33.81,36500.0
2010-11-12 12:50:00,33.81,33.9,33.78,33.87,17800.0,33.81,33.9,33.78,33.87,17800.0
2010-11-12 13:00:00,33.88,33.96,33.84,33.93,8800.0,33.88,33.96,33.84,33.93,8800.0
2010-11-12 13:10:00,33.94,34.01,33.93,34.0,23700.0,33.94,34.01,33.93,34.0,23700.0
2010-11-12 13:20:00,34.0,34.09,33.97,34.06,16900.0,34.0,34.09,33.97,34.06,16900.0
2010-11-12 13:30:00,34.04,34.06,34.02,34.02,7400.0,34.04,34.06,34.02,34.02,7400.0
2010-11-12 13:40:00,34.02,34.04,33.99,34.01,17100.0,34.02,34.04,33.99,34.01,17100.0
2010-11-12 13:50:00,34.02,34.03,33.99,34.0,14000.0,34.02,34.03,33.99,34.0,14000.0
2010-11-12 14:00:00,34.0,34.05,34.0,34.04,18200.0,34.0,34.05,34.0,34.04,18200.0
2010-11-12 14:10:00,34.06,34.1,34.04,34.06,17200.0,34.06,34.1,34.04,34.06,17200.0
2010-11-12 14:20:00,34.06,34.06,34.0,34.02,54800.0,34.06,34.06,34.0,34.02,54800.0
2010-11-12 14:30:00,34.02,34.04,33.99,34.01,66500.0,34.02,34.04,33.99,34.01,66500.0
2010-11-12 14:40:00,34.01,34.01,33.94,33.99,60300.0,34.01,34.01,33.94,33.99,60300.0
2010-11-12 14:50:00,33.98,33.99,33.94,33.96,34500.0,33.98,33.99,33.94,33.96,34500.0
2010-11-12 15:00:00,33.96,34.03,33.96,34.0,75100.0,33.96,34.03,33.96,34.0,75100.0
2010-11-12 15:10:00,33.98,34.0,33.93,33.97,44100.0,33.98,34.0,33.93,33.97,44100.0
2010-11-12 15:20:00,33.98,34.02,33.86,33.87,86400.0,33.98,34.02,33.86,33.87,86400.0
2010-11-12 15:30:00,33.87,33.89,33.78,33.82,79000.0,33.87,33.89,33.78,33.82,79000.0
2010-11-12 15:40:00,33.83,33.87,33.78,33.81,132900.0,33.83,33.87,33.78,33.81,132900.0
2010-11-12 15:50:00,33.78,33.88,33.77,33.78,244600.0,33.78,33.88,33.77,33.78,244600.0
2010-11-15 09:30:00,33.98,34.4,33.95,34.28,79200.0,33.98,34.4,33.95,34.28,79200.0
2010-11-15 09:40:00,34.28,34.47,34.27,34.42,53800.0,34.28,34.47,34.27,34.42,53800.0
2010-11-15 09:50:00,34.41,34.51,34.25,34.25,88900.0,34.41,34.51,34.25,34.25,88900.0
2010-11-15 10:00:00,34.25,34.4,34.25,34.4,34500.0,34.25,34.4,34.25,34.4,34500.0
2010-11-15 10:10:00,34.39,34.43,34.36,34.4,44900.0,34.39,34.43,34.36,34.4,44900.0
2010-11-15 10:20:00,34.4,34.48,34.35,34.37,36400.0,34.4,34.48,34.35,34.37,36400.0
2010-11-15 10:30:00,34.35,34.5,34.35,34.47,35300.0,34.35,34.5,34.35,34.47,35300.0
2010-11-15 10:40:00,34.47,34.5,34.43,34.44,22700.0,34.47,34.5,34.43,34.44,22700.0
2010-11-15 10:50:00,34.45,34.49,34.42,34.45,54600.0,34.45,34.49,34.42,34.45,54600.0
2010-11-15 11:00:00,34.46,34.47,34.37,34.4,33800.0,34.46,34.47,34.37,34.4,33800.0
2010-11-15 11:10:00,34.4,34.46,34.4,34.44,14300.0,34.4,34.46,34.4,34.44,14300.0
2010-11-15 11:20:00,34.45,34.47,34.38,34.41,14400.0,34.45,34.47,34.38,34.41,14400.0
2010-11-15 11:30:00,34.43,34.57,34.43,34.48,27300.0,34.43,34.57,34.43,34.48,27300.0
2010-11-15 11:40:00,34.5,34.55,34.44,34.51,17400.0,34.5,34.55,34.44,34.51,17400.0
2010-11-15 11:50:00,34.52,34.53,34.45,34.48,51200.0,34.52,34.53,34.45,34.48,51200.0
2010-11-15 12:00:00,34.47,34.51,34.44,34.47,41700.0,34.47,34.51,34.44,34.47,41700.0
2010-11-15 12:10:00,34.47,34.49,34.36,34.38,37600.0,34.47,34.49,34.36,34.38,37600.0
2010-11-15 12:20:00,34.38,34.48,34.38,34.46,26600.0,34.38,34.48,34.38,34.46,26600.0
2010-11-15 12:30:00,34.45,34.47,34.44,34.45,15900.0,34.45,34.47,34.44,34.45,15900.0
2010-11-15 12:40:00,34.45,34.5,34.43,34.47,31300.0,34.45,34.5,34.43,34.47,31300.0
2010-11-15 12:50:00,34.47,34.52,34.47,34.51,9200.0,34.47,34.52,34.47,34.51,9200.0
2010-11-15 13:00:00,34.51,34.51,34.44,34.46,19000.0,34.51,34.51,34.44,34.46,19000.0
2010-11-15 13:10:00,34.46,34.47,34.44,34.46,19900.0,34.46,34.47,34.44,34.46,19900.0
2010-11-15 13:20:00,34.46,34.5,34.45,34.47,34700.0,34.46,34.5,34.45,34.47,34700.0
2010-11-15 13:30:00,34.48,34.51,34.46,34.46,22500.0,34.48,34.51,34.46,34.46,22500.0
2010-11-15 13:40:00,34.47,34.53,34.46,34.5,88100.0,34.47,34.53,34.46,34.5,88100.0
2010-11-15 13:50:00,34.5,34.58,34.5,34.56,31700.0,34.5,34.58,34.5,34.56,31700.0
2010-11-15 14:00:00,34.56,34.59,34.54,34.58,27500.0,34.56,34.59,34.54,34.58,27500.0
2010-11-15 14:10:00,34.58,34.62,34.55,34.6,41300.0,34.58,34.62,34.55,34.6,41300.0
2010-11-15 14:20:00,34.6,34.62,34.56,34.62,28100.0,34.6,34.62,34.56,34.62,28100.0
2010-11-15 14:30:00,34.62,34.62,34.57,34.62,59000.0,34.62,34.62,34.57,34.62,59000.0
2010-11-15 14:40:00,34.62,34.63,34.58,34.61,22500.0,34.62,34.63,34.58,34.61,22500.0
2010-11-15 14:50:00,34.61,34.63,34.56,34.57,37900.0,34.61,34.63,34.56,34.57,37900.0
2010-11-15 15:00:00,34.58,34.66,34.58,34.66,55100.0,34.58,34.66,34.58,34.66,55100.0
2010-11-15 15:10:00,34.67,34.67,34.54,34.54,117000.0,34.67,34.67,34.54,34.54,117000.0
2010-11-15 15:20:00,34.54,34.54,34.41,34.51,62500.0,34.54,34.54,34.41,34.51,62500.0
2010-11-15 15:30:00,34.5,34.53,34.44,34.51,78400.0,34.5,34.53,34.44,34.51,78400.0
2010-11-15 15:40:00,34.51,34.54,34.45,34.5,115200.0,34.51,34.54,34.45,34.5,115200.0
2010-11-15 15:50:00,34.51,34.6,34.5,34.56,199800.0,34.51,34.6,34.5,34.56,199800.0
2010-11-16 09:30:00,34.36,34.36,33.96,34.1,46900.0,34.36,34.36,33.96,34.1,46900.0
2010-11-16 09:40:00,34.1,34.33,34.1,34.22,44800.0,34.1,34.33,34.1,34.22,44800.0
2010-11-16 09:50:00,34.21,34.29,34.12,34.23,24300.0,34.21,34.29,34.12,34.23,24300.0
2010-11-16 10:00:00,34.24,34.35,34.1,34.35,184600.0,34.24,34.35,34.1,34.35,184600.0
2010-11-16 10:10:00,34.34,34.4,34.27,34.4,13600.0,34.34,34.4,34.27,34.4,13600.0
2010-11-16 10:20:00,34.39,34.39,34.27,34.34,8800.0,34.39,34.39,34.27,34.34,8800.0
2010-11-16 10:30:00,34.33,34.33,34.11,34.21,23200.0,34.33,34.33,34.11,34.21,23200.0
2010-11-16 10:40:00,34.23,34.3,34.22,34.3,17100.0,34.23,34.3,34.22,34.3,17100.0
2010-11-16 10:50:00,34.29,34.37,34.24,34.37,35100.0,34.29,34.37,34.24,34.37,35100.0
2010-11-16 11:00:00,34.35,34.35,34.17,34.19,24200.0,34.35,34.35,34.17,34.19,24200.0
2010-11-16 11:10:00,34.19,34.25,33.97,33.97,42000.0,34.19,34.25,33.97,33.97,42000.0
2010-11-16 11:20:00,33.97,33.98,33.87,33.88,27300.0,33.97,33.98,33.87,33.88,27300.0
2010-11-16 11:30:00,33.87,33.97,33.83,33.87,30500.0,33.87,33.97,33.83,33.87,30500.0
2010-11-16 11:40:00,33.86,33.9,33.7,33.77,35900.0,33.86,33.9,33.7,33.77,35900.0
2010-11-16 11:50:00,33.77,33.84,33.7,33.84,18700.0,33.77,33.84,33.7,33.84,18700.0
2010-11-16 12:00:00,33.85,33.88,33.79,33.79,9500.0,33.85,33.88,33.79,33.79,9500.0
2010-11-16 12:10:00,33.78,33.89,33.75,33.86,16600.0,33.78,33.89,33.75,33.86,16600.0
2010-11-16 12:20:00,33.85,33.9,33.83,33.83,15300.0,33.85,33.9,33.83,33.83,15300.0
2010-11-16 12:30:00,33.84,33.95,33.83,33.92,26200.0,33.84,33.95,33.83,33.92,26200.0
2010-11-16 12:40:00,33.94,33.94,33.78,33.78,18600.0,33.94,33.94,33.78,33.78,18600.0
2010-11-16 12:50:00,33.78,33.88,33.76,33.88,13000.0,33.78,33.88,33.76,33.88,13000.0
2010-11-16 13:00:00,33.88,33.88,33.82,33.84,8400.0,33.88,33.88,33.82,33.84,8400.0
2010-11-16 13:10:00,33.86,33.88,33.85,33.87,17300.0,33.86,33.88,33.85,33.87,17300.0
2010-11-16 13:20:00,33.87,33.87,33.85,33.87,10100.0,33.87,33.87,33.85,33.87,10100.0
2010-11-16 13:30:00,33.87,33.97,33.86,33.97,24000.0,33.87,33.97,33.86,33.97,24000.0
2010-11-16 13:40:00,33.96,33.97,33.95,33.96,21000.0,33.96,33.97,33.95,33.96,21000.0
2010-11-16 13:50:00,33.96,33.97,33.95,33.96,24600.0,33.96,33.97,33.95,33.96,24600.0
2010-11-16 14:00:00,33.96,33.97,33.95,33.96,18700.0,33.96,33.97,33.95,33.96,18700.0
2010-11-16 14:10:00,33.96,33.97,33.92,33.93,23700.0,33.96,33.97,33.92,33.93,23700.0
2010-11-16 14:20:00,33.94,34.0,33.92,33.93,19200.0,33.94,34.0,33.92,33.93,19200.0
2010-11-16 14:30:00,33.93,33.95,33.86,33.88,30900.0,33.93,33.95,33.86,33.88,30900.0
2010-11-16 14:40:00,33.88,33.93,33.87,33.92,18700.0,33.88,33.93,33.87,33.92,18700.0
2010-11-16 14:50:00,33.91,33.98,33.9,33.96,34100.0,33.91,33.98,33.9,33.96,34100.0
2010-11-16 15:00:00,33.95,33.98,33.95,33.96,28500.0,33.95,33.98,33.95,33.96,28500.0
2010-11-16 15:10:00,33.97,33.98,33.9,33.91,83600.0,33.97,33.98,33.9,33.91,83600.0
2010-11-16 15:20:00,33.91,33.98,33.91,33.95,46400.0,33.91,33.98,33.91,33.95,46400.0
2010-11-16 15:30:00,33.94,34.02,33.93,33.94,84500.0,33.94,34.02,33.93,33.94,84500.0
2010-11-16 15:40:00,33.94,34.05,33.92,34.05,141500.0,33.94,34.05,33.92,34.05,141500.0
2010-11-16 15:50:00,34.05,34.13,34.0,34.1,259500.0,34.05,34.13,34.0,34.1,259500.0
2010-11-17 09:30:00,33.97,34.0,33.78,33.98,47400.0,33.97,34.0,33.78,33.98,47400.0
2010-11-17 09:40:00,34.0,34.03,33.83,33.9,46800.0,34.0,34.03,33.83,33.9,46800.0
2010-11-17 09:50:00,33.86,33.95,33.69,33.72,31700.0,33.86,33.95,33.69,33.72,31700.0
2010-11-17 10:00:00,33.74,33.79,33.7,33.7,28200.0,33.74,33.79,33.7,33.7,28200.0
2010-11-17 10:10:00,33.7,33.71,33.6,33.65,32900.0,33.7,33.71,33.6,33.65,32900.0
2010-11-17 10:20:00,33.66,33.7,33.54,33.58,30400.0,33.66,33.7,33.54,33.58,30400.0
2010-11-17 10:30:00,33.6,33.6,33.5,33.51,29100.0,33.6,33.6,33.5,33.51,29100.0
2010-11-17 10:40:00,33.51,33.63,33.5,33.57,20600.0,33.51,33.63,33.5,33.57,20600.0
2010-11-17 10:50:00,33.57,33.61,33.52,33.55,64500.0,33.57,33.61,33.52,33.55,64500.0
2010-11-17 11:00:00,33.55,33.56,33.47,33.54,63900.0,33.55,33.56,33.47,33.54,63900.0
2010-11-17 11:10:00,33.55,33.74,33.52,33.73,31100.0,33.55,33.74,33.52,33.73,31100.0
2010-11-17 11:20:00,33.73,33.73,33.66,33.68,12200.0,33.73,33.73,33.66,33.68,12200.0
2010-11-17 11:30:00,33.66,33.67,33.52,33.56,20700.0,33.66,33.67,33.52,33.56,20700.0
2010-11-17 11:40:00,33.56,33.59,33.53,33.55,14800.0,33.56,33.59,33.53,33.55,14800.0
2010-11-17 11:50:00,33.53,33.62,33.53,33.57,18800.0,33.53,33.62,33.53,33.57,18800.0
2010-11-17 12:00:00,33.58,33.61,33.53,33.53,17300.0,33.58,33.61,33.53,33.53,17300.0
2010-11-17 12:10:00,33.51,33.52,33.49,33.49,39600.0,33.51,33.52,33.49,33.49,39600.0
2010-11-17 12:20:00,33.51,33.53,33.47,33.49,18000.0,33.51,33.53,33.47,33.49,18000.0
2010-11-17 12:30:00,33.49,33.49,33.44,33.47,16800.0,33.49,33.49,33.44,33.47,16800.0
2010-11-17 12:40:00,33.48,33.5,33.46,33.47,11100.0,33.48,33.5,33.46,33.47,11100.0
2010-11-17 12:50:00,33.48,33.53,33.47,33.48,10400.0,33.48,33.53,33.47,33.48,10400.0
2010-11-17 13:00:00,33.49,33.49,33.45,33.48,14200.0,33.49,33.49,33.45,33.48,14200.0
2010-11-17 13:10:00,33.47,33.49,33.46,33.47,16400.0,33.47,33.49,33.46,33.47,16400.0
2010-11-17 13:20:00,33.47,33.5,33.46,33.48,19100.0,33.47,33.5,33.46,33.48,19100.0
2010-11-17 13:30:00,33.48,33.49,33.46,33.46,15400.0,33.48,33.49,33.46,33.46,15400.0
2010-11-17 13:40:00,33.46,33.47,33.43,33.44,23000.0,33.46,33.47,33.43,33.44,23000.0
2010-11-17 13:50:00,33.44,33.5,33.44,33.49,13600.0,33.44,33.5,33.44,33.49,13600.0
2010-11-17 14:00:00,33.48,33.48,33.4,33.44,130800.0,33.48,33.48,33.4,33.44,130800.0
2010-11-17 14:10:00,33.44,33.52,33.43,33.51,26700.0,33.44,33.52,33.43,33.51,26700.0
2010-11-17 14:20:00,33.5,33.52,33.47,33.51,20900.0,33.5,33.52,33.47,33.51,20900.0
2010-11-17 14:30:00,33.51,33.52,33.49,33.51,27300.0,33.51,33.52,33.49,33.51,27300.0
2010-11-17 14:40:00,33.5,33.59,33.5,33.58,30800.0,33.5,33.59,33.5,33.58,30800.0
2010-11-17 14:50:00,33.58,33.61,33.57,33.6,50400.0,33.58,33.61,33.57,33.6,50400.0
2010-11-17 15:00:00,33.6,33.63,33.59,33.6,56600.0,33.6,33.63,33.59,33.6,56600.0
2010-11-17 15:10:00,33.59,33.65,33.56,33.58,134300.0,33.59,33.65,33.56,33.58,134300.0
2010-11-17 15:20:00,33.58,33.61,33.5,33.51,50300.0,33.58,33.61,33.5,33.51,50300.0
2010-11-17 15:30:00,33.52,33.67,33.5,33.65,47100.0,33.52,33.67,33.5,33.65,47100.0
2010-11-17 15:40:00,33.66,33.74,33.62,33.72,102600.0,33.66,33.74,33.62,33.72,102600.0
2010-11-17 15:50:00,33.73,33.76,33.59,33.64,216100.0,33.73,33.76,33.59,33.64,216100.0
2010-11-18 09:30:00,33.87,34.17,33.87,34.0,49600.0,33.87,34.17,33.87,34.0,49600.0
2010-11-18 09:40:00,34.0,34.08,33.95,34.03,175600.0,34.0,34.08,33.95,34.03,175600.0
2010-11-18 09:50:00,34.02,34.29,34.0,34.23,77100.0,34.02,34.29,34.0,34.23,77100.0
2010-11-18 10:00:00,34.26,34.4,34.21,34.39,94000.0,34.26,34.4,34.21,34.39,94000.0
2010-11-18 10:10:00,34.41,34.58,34.41,34.58,65400.0,34.41,34.58,34.41,34.58,65400.0
2010-11-18 10:20:00,34.58,34.58,34.47,34.49,102900.0,34.58,34.58,34.47,34.49,102900.0
2010-11-18 10:30:00,34.48,34.5,34.44,34.49,24600.0,34.48,34.5,34.44,34.49,24600.0
2010-11-18 10:40:00,34.49,34.55,34.45,34.54,20600.0,34.49,34.55,34.45,34.54,20600.0
2010-11-18 10:50:00,34.53,34.62,34.51,34.62,16300.0,34.53,34.62,34.51,34.62,16300.0
2010-11-18 11:00:00,34.61,34.62,34.54,34.58,21300.0,34.61,34.62,34.54,34.58,21300.0
2010-11-18 11:10:00,34.58,34.63,34.55,34.6,23900.0,34.58,34.63,34.55,34.6,23900.0
2010-11-18 11:20:00,34.61,34.71,34.6,34.65,49700.0,34.61,34.71,34.6,34.65,49700.0
2010-11-18 11:30:00,34.64,34.72,34.6,34.69,60100.0,34.64,34.72,34.6,34.69,60100.0
2010-11-18 11:40:00,34.69,34.71,34.47,34.47,59000.0,34.69,34.71,34.47,34.47,59000.0
2010-11-18 11:50:00,34.48,34.49,34.42,34.42,33400.0,34.48,34.49,34.42,34.42,33400.0
2010-11-18 12:00:00,34.42,34.51,34.42,34.51,31100.0,34.42,34.51,34.42,34.51,31100.0
2010-11-18 12:10:00,34.51,34.67,34.51,34.67,24500.0,34.51,34.67,34.51,34.67,24500.0
2010-11-18 12:20:00,34.67,34.72,34.67,34.71,15500.0,34.67,34.72,34.67,34.71,15500.0
2010-11-18 12:30:00,34.71,34.8,34.7,34.79,20900.0,34.71,34.8,34.7,34.79,20900.0
2010-11-18 12:40:00,34.79,34.82,34.76,34.81,42100.0,34.79,34.82,34.76,34.81,42100.0
2010-11-18 12:50:00,34.8,34.9,34.79,34.87,24200.0,34.8,34.9,34.79,34.87,24200.0
2010-11-18 13:00:00,34.87,34.88,34.81,34.83,21500.0,34.87,34.88,34.81,34.83,21500.0
2010-11-18 13:10:00,34.83,34.83,34.78,34.79,16100.0,34.83,34.83,34.78,34.79,16100.0
2010-11-18 13:20:00,34.79,34.82,34.75,34.8,17700.0,34.79,34.82,34.75,34.8,17700.0
2010-11-18 13:30:00,34.8,34.82,34.74,34.78,15600.0,34.8,34.82,34.74,34.78,15600.0
2010-11-18 13:40:00,34.81,34.82,34.78,34.81,8100.0,34.81,34.82,34.78,34.81,8100.0
2010-11-18 13:50:00,34.81,34.85,34.81,34.84,16500.0,34.81,34.85,34.81,34.84,16500.0
2010-11-18 14:00:00,34.83,34.86,34.82,34.85,16300.0,34.83,34.86,34.82,34.85,16300.0
2010-11-18 14:10:00,34.85,34.86,34.77,34.8,12900.0,34.85,34.86,34.77,34.8,12900.0
2010-11-18 14:20:00,34.8,34.81,34.69,34.69,19700.0,34.8,34.81,34.69,34.69,19700.0
2010-11-18 14:30:00,34.7,34.71,34.67,34.71,13900.0,34.7,34.71,34.67,34.71,13900.0
2010-11-18 14:40:00,34.71,34.77,34.71,34.75,27100.0,34.71,34.77,34.71,34.75,27100.0
2010-11-18 14:50:00,34.76,34.79,34.73,34.75,19600.0,34.76,34.79,34.73,34.75,19600.0
2010-11-18 15:00:00,34.75,34.79,34.74,34.78,17900.0,34.75,34.79,34.74,34.78,17900.0
2010-11-18 15:10:00,34.79,34.79,34.71,34.71,23600.0,34.79,34.79,34.71,34.71,23600.0
2010-11-18 15:20:00,34.71,34.73,34.66,34.73,38200.0,34.71,34.73,34.66,34.73,38200.0
2010-11-18 15:30:00,34.73,34.75,34.69,34.73,154800.0,34.73,34.75,34.69,34.73,154800.0
2010-11-18 15:40:00,34.74,34.74,34.59,34.6,579300.0,34.74,34.74,34.59,34.6,579300.0
2010-11-18 15:50:00,34.59,35.1,34.59,34.93,843100.0,34.59,35.1,34.59,34.93,843100.0
2010-11-19 09:30:00,34.75,34.78,34.23,34.42,210100.0,34.75,34.78,34.23,34.42,210100.0
2010-11-19 09:40:00,34.42,34.54,34.32,34.4,54100.0,34.42,34.54,34.32,34.4,54100.0
2010-11-19 09:50:00,34.4,34.4,34.2,34.29,55100.0,34.4,34.4,34.2,34.29,55100.0
2010-11-19 10:00:00,34.27,34.35,34.2,34.34,47300.0,34.27,34.35,34.2,34.34,47300.0
2010-11-19 10:10:00,34.33,34.35,34.2,34.23,55700.0,34.33,34.35,34.2,34.23,55700.0
2010-11-19 10:20:00,34.24,34.28,34.16,34.21,29400.0,34.24,34.28,34.16,34.21,29400.0
2010-11-19 10:30:00,34.2,34.34,34.2,34.3,35700.0,34.2,34.34,34.2,34.3,35700.0
2010-11-19 10:40:00,34.3,34.51,34.28,34.5,80400.0,34.3,34.51,34.28,34.5,80400.0
2010-11-19 10:50:00,34.5,34.64,34.49,34.63,45800.0,34.5,34.64,34.49,34.63,45800.0
2010-11-19 11:00:00,34.6,34.69,34.59,34.61,20200.0,34.6,34.69,34.59,34.61,20200.0
2010-11-19 11:10:00,34.62,34.65,34.44,34.44,16900.0,34.62,34.65,34.44,34.44,16900.0
2010-11-19 11:20:00,34.46,34.5,34.42,34.42,21500.0,34.46,34.5,34.42,34.42,21500.0
2010-11-19 11:30:00,34.44,34.46,34.38,34.46,22100.0,34.44,34.46,34.38,34.46,22100.0
2010-11-19 11:40:00,34.47,34.61,34.45,34.6,41700.0,34.47,34.61,34.45,34.6,41700.0
2010-11-19 11:50:00,34.61,34.61,34.49,34.52,21900.0,34.61,34.61,34.49,34.52,21900.0
2010-11-19 12:00:00,34.53,34.58,34.51,34.51,11600.0,34.53,34.58,34.51,34.51,11600.0
2010-11-19 12:10:00,34.52,34.54,34.49,34.53,30400.0,34.52,34.54,34.49,34.53,30400.0
2010-11-19 12:20:00,34.53,34.55,34.49,34.5,14500.0,34.53,34.55,34.49,34.5,14500.0
2010-11-19 12:30:00,34.51,34.56,34.47,34.56,54500.0,34.51,34.56,34.47,34.56,54500.0
2010-11-19 12:40:00,34.57,34.66,34.56,34.61,14800.0,34.57,34.66,34.56,34.61,14800.0
2010-11-19 12:50:00,34.61,34.61,34.54,34.58,28500.0,34.61,34.61,34.54,34.58,28500.0
2010-11-19 13:00:00,34.58,34.61,34.49,34.5,53400.0,34.58,34.61,34.49,34.5,53400.0
2010-11-19 13:10:00,34.51,34.52,34.43,34.43,15100.0,34.51,34.52,34.43,34.43,15100.0
2010-11-19 13:20:00,34.42,34.45,34.4,34.43,19400.0,34.42,34.45,34.4,34.43,19400.0
2010-11-19 13:30:00,34.43,34.45,34.37,34.37,21200.0,34.43,34.45,34.37,34.37,21200.0
2010-11-19 13:40:00,34.37,34.37,34.3,34.34,21500.0,34.37,34.37,34.3,34.34,21500.0
2010-11-19 13:50:00,34.34,34.34,34.31,34.33,11100.0,34.34,34.34,34.31,34.33,11100.0
2010-11-19 14:00:00,34.34,34.45,34.33,34.45,39900.0,34.34,34.45,34.33,34.45,39900.0
2010-11-19 14:10:00,34.44,34.5,34.44,34.48,18100.0,34.44,34.5,34.44,34.48,18100.0
2010-11-19 14:20:00,34.47,34.51,34.44,34.45,11500.0,34.47,34.51,34.44,34.45,11500.0
2010-11-19 14:30:00,34.44,34.45,34.4,34.41,20500.0,34.44,34.45,34.4,34.41,20500.0
2010-11-19 14:40:00,34.41,34.43,34.36,34.42,27500.0,34.41,34.43,34.36,34.42,27500.0
2010-11-19 14:50:00,34.43,34.48,34.41,34.43,23700.0,34.43,34.48,34.41,34.43,23700.0
2010-11-19 15:00:00,34.43,34.46,34.42,34.44,28500.0,34.43,34.46,34.42,34.44,28500.0
2010-11-19 15:10:00,34.44,34.45,34.32,34.35,33900.0,34.44,34.45,34.32,34.35,33900.0
2010-11-19 15:20:00,34.35,34.37,34.28,34.28,28300.0,34.35,34.37,34.28,34.28,28300.0
2010-11-19 15:30:00,34.29,34.3,34.24,34.27,41400.0,34.29,34.3,34.24,34.27,41400.0
2010-11-19 15:40:00,34.27,34.29,34.22,34.28,73700.0,34.27,34.29,34.22,34.28,73700.0
2010-11-19 15:50:00,34.29,34.31,34.2,34.25,143500.0,34.29,34.31,34.2,34.25,143500.0
2010-11-22 09:30:00,34.29,34.41,34.12,34.25,36000.0,34.29,34.41,34.12,34.25,36000.0
2010-11-22 09:40:00,34.26,34.33,34.21,34.23,26200.0,34.26,34.33,34.21,34.23,26200.0
2010-11-22 09:50:00,34.24,34.55,34.24,34.48,18800.0,34.24,34.55,34.24,34.48,18800.0
2010-11-22 10:00:00,34.49,34.61,34.48,34.53,13600.0,34.49,34.61,34.48,34.53,13600.0
2010-11-22 10:10:00,34.51,34.53,34.46,34.48,14100.0,34.51,34.53,34.46,34.48,14100.0
2010-11-22 10:20:00,34.5,34.5,34.34,34.34,15300.0,34.5,34.5,34.34,34.34,15300.0
2010-11-22 10:30:00,34.32,34.32,34.12,34.27,37700.0,34.32,34.32,34.12,34.27,37700.0
2010-11-22 10:40:00,34.28,34.42,34.27,34.3,78900.0,34.28,34.42,34.27,34.3,78900.0
2010-11-22 10:50:00,34.29,34.39,34.27,34.27,9800.0,34.29,34.39,34.27,34.27,9800.0
2010-11-22 11:00:00,34.27,34.33,34.11,34.12,29900.0,34.27,34.33,34.11,34.12,29900.0
2010-11-22 11:10:00,34.12,34.32,34.12,34.29,8700.0,34.12,34.32,34.12,34.29,8700.0
2010-11-22 11:20:00,34.27,34.34,34.27,34.33,7200.0,34.27,34.34,34.27,34.33,7200.0
2010-11-22 11:30:00,34.38,34.38,34.31,34.33,6900.0,34.38,34.38,34.31,34.33,6900.0
2010-11-22 11:40:00,34.33,34.39,34.32,34.39,4000.0,34.33,34.39,34.32,34.39,4000.0
2010-11-22 11:50:00,34.41,34.46,34.38,34.46,8400.0,34.41,34.46,34.38,34.46,8400.0
2010-11-22 12:00:00,34.45,34.48,34.43,34.47,11600.0,34.45,34.48,34.43,34.47,11600.0
2010-11-22 12:10:00,34.47,34.47,34.4,34.44,8900.0,34.47,34.47,34.4,34.44,8900.0
2010-11-22 12:20:00,34.45,34.46,34.26,34.27,10400.0,34.45,34.46,34.26,34.27,10400.0
2010-11-22 12:30:00,34.27,34.28,34.12,34.16,30600.0,34.27,34.28,34.12,34.16,30600.0
2010-11-22 12:40:00,34.15,34.2,34.11,34.19,48700.0,34.15,34.2,34.11,34.19,48700.0
2010-11-22 12:50:00,34.19,34.2,34.02,34.02,18500.0,34.19,34.2,34.02,34.02,18500.0
2010-11-22 13:00:00,34.03,34.04,33.9,33.93,68400.0,34.03,34.04,33.9,33.93,68400.0
2010-11-22 13:10:00,33.94,33.94,33.85,33.89,26800.0,33.94,33.94,33.85,33.89,26800.0
2010-11-22 13:20:00,33.88,33.95,33.87,33.92,7100.0,33.88,33.95,33.87,33.92,7100.0
2010-11-22 13:30:00,33.91,34.03,33.89,34.0,25700.0,33.91,34.03,33.89,34.0,25700.0
2010-11-22 13:40:00,34.0,34.02,33.95,34.0,20100.0,34.0,34.02,33.95,34.0,20100.0
2010-11-22 13:50:00,34.0,34.11,34.0,34.06,24200.0,34.0,34.11,34.0,34.06,24200.0
2010-11-22 14:00:00,34.05,34.06,33.99,34.01,13700.0,34.05,34.06,33.99,34.01,13700.0
2010-11-22 14:10:00,34.02,34.12,34.01,34.08,10500.0,34.02,34.12,34.01,34.08,10500.0
2010-11-22 14:20:00,34.08,34.1,34.0,34.0,17700.0,34.08,34.1,34.0,34.0,17700.0
2010-11-22 14:30:00,34.01,34.05,34.0,34.04,24000.0,34.01,34.05,34.0,34.04,24000.0
2010-11-22 14:40:00,34.05,34.17,34.02,34.14,29800.0,34.05,34.17,34.02,34.14,29800.0
2010-11-22 14:50:00,34.14,34.18,34.13,34.15,23100.0,34.14,34.18,34.13,34.15,23100.0
2010-11-22 15:00:00,34.15,34.22,34.15,34.2,31600.0,34.15,34.22,34.15,34.2,31600.0
2010-11-22 15:10:00,34.2,34.21,34.14,34.15,30600.0,34.2,34.21,34.14,34.15,30600.0
2010-11-22 15:20:00,34.15,34.2,34.14,34.19,33200.0,34.15,34.2,34.14,34.19,33200.0
2010-11-22 15:30:00,34.18,34.19,34.1,34.17,47400.0,34.18,34.19,34.1,34.17,47400.0
2010-11-22 15:40:00,34.17,34.3,34.14,34.29,53300.0,34.17,34.3,34.14,34.29,53300.0
2010-11-22 15:50:00,34.29,34.32,34.22,34.3,71700.0,34.29,34.32,34.22,34.3,71700.0
2010-11-23 09:30:00,34.0,34.0,33.62,33.65,44600.0,34.0,34.0,33.62,33.65,44600.0
2010-11-23 09:40:00,33.65,33.74,33.6,33.64,69400.0,33.65,33.74,33.6,33.64,69400.0
2010-11-23 09:50:00,33.64,33.65,33.5,33.53,102300.0,33.64,33.65,33.5,33.53,102300.0
2010-11-23 10:00:00,33.51,33.6,33.46,33.53,59600.0,33.51,33.6,33.46,33.53,59600.0
2010-11-23 10:10:00,33.53,33.56,33.48,33.53,58800.0,33.53,33.56,33.48,33.53,58800.0
2010-11-23 10:20:00,33.52,33.52,33.35,33.35,69300.0,33.52,33.52,33.35,33.35,69300.0
2010-11-23 10:30:00,33.37,33.51,33.35,33.51,77100.0,33.37,33.51,33.35,33.51,77100.0
2010-11-23 10:40:00,33.5,33.54,33.37,33.4,126600.0,33.5,33.54,33.37,33.4,126600.0
2010-11-23 10:50:00,33.41,33.42,33.34,33.35,28400.0,33.41,33.42,33.34,33.35,28400.0
2010-11-23 11:00:00,33.36,33.36,33.23,33.25,41600.0,33.36,33.36,33.23,33.25,41600.0
2010-11-23 11:10:00,33.25,33.26,33.21,33.22,55200.0,33.25,33.26,33.21,33.22,55200.0
2010-11-23 11:20:00,33.22,33.22,33.13,33.14,42500.0,33.22,33.22,33.13,33.14,42500.0
2010-11-23 11:30:00,33.13,33.15,33.1,33.13,73700.0,33.13,33.15,33.1,33.13,73700.0
2010-11-23 11:40:00,33.13,33.23,33.13,33.2,22600.0,33.13,33.23,33.13,33.2,22600.0
2010-11-23 11:50:00,33.2,33.2,33.12,33.17,28000.0,33.2,33.2,33.12,33.17,28000.0
2010-11-23 12:00:00,33.18,33.22,33.12,33.19,26700.0,33.18,33.22,33.12,33.19,26700.0
2010-11-23 12:10:00,33.19,33.22,33.17,33.18,17800.0,33.19,33.22,33.17,33.18,17800.0
2010-11-23 12:20:00,33.18,33.22,33.15,33.22,14100.0,33.18,33.22,33.15,33.22,14100.0
2010-11-23 12:30:00,33.22,33.26,33.18,33.19,15900.0,33.22,33.26,33.18,33.19,15900.0
2010-11-23 12:40:00,33.2,33.23,33.17,33.21,12300.0,33.2,33.23,33.17,33.21,12300.0
2010-11-23 12:50:00,33.2,33.28,33.2,33.27,18500.0,33.2,33.28,33.2,33.27,18500.0
2010-11-23 13:00:00,33.27,33.31,33.25,33.25,17700.0,33.27,33.31,33.25,33.25,17700.0
2010-11-23 13:10:00,33.25,33.28,33.24,33.28,16100.0,33.25,33.28,33.24,33.28,16100.0
2010-11-23 13:20:00,33.27,33.31,33.25,33.29,11300.0,33.27,33.31,33.25,33.29,11300.0
2010-11-23 13:30:00,33.3,33.32,33.26,33.27,16800.0,33.3,33.32,33.26,33.27,16800.0
2010-11-23 13:40:00,33.27,33.29,33.25,33.25,16700.0,33.27,33.29,33.25,33.25,16700.0
2010-11-23 13:50:00,33.25,33.28,33.24,33.25,22900.0,33.25,33.28,33.24,33.25,22900.0
2010-11-23 14:00:00,33.25,33.29,33.2,33.24,34500.0,33.25,33.29,33.2,33.24,34500.0
2010-11-23 14:10:00,33.25,33.27,33.22,33.23,31400.0,33.25,33.27,33.22,33.23,31400.0
2010-11-23 14:20:00,33.22,33.26,33.21,33.26,21400.0,33.22,33.26,33.21,33.26,21400.0
2010-11-23 14:30:00,33.25,33.25,33.22,33.23,16100.0,33.25,33.25,33.22,33.23,16100.0
2010-11-23 14:40:00,33.23,33.26,33.2,33.24,19700.0,33.23,33.26,33.2,33.24,19700.0
2010-11-23 14:50:00,33.25,33.27,33.23,33.25,39200.0,33.25,33.27,33.23,33.25,39200.0
2010-11-23 15:00:00,33.26,33.27,33.22,33.26,34300.0,33.26,33.27,33.22,33.26,34300.0
2010-11-23 15:10:00,33.25,33.26,33.2,33.26,45300.0,33.25,33.26,33.2,33.26,45300.0
2010-11-23 15:20:00,33.26,33.3,33.24,33.29,32100.0,33.26,33.3,33.24,33.29,32100.0
2010-11-23 15:30:00,33.3,33.33,33.28,33.3,47100.0,33.3,33.33,33.28,33.3,47100.0
2010-11-23 15:40:00,33.31,33.34,33.27,33.27,64800.0,33.31,33.34,33.27,33.27,64800.0
2010-11-23 15:50:00,33.27,33.47,33.25,33.45,242900.0,33.27,33.47,33.25,33.45,242900.0
2010-11-24 09:30:00,33.69,34.09,33.69,33.99,68400.0,33.69,34.09,33.69,33.99,68400.0
2010-11-24 09:40:00,34.01,34.08,33.92,33.96,76900.0,34.01,34.08,33.92,33.96,76900.0
2010-11-24 09:50:00,33.96,34.05,33.95,33.95,31000.0,33.96,34.05,33.95,33.95,31000.0
2010-11-24 10:00:00,33.94,33.95,33.8,33.85,16400.0,33.94,33.95,33.8,33.85,16400.0
2010-11-24 10:10:00,33.89,34.02,33.83,34.01,20100.0,33.89,34.02,33.83,34.01,20100.0
2010-11-24 10:20:00,34.02,34.11,34.0,34.07,58900.0,34.02,34.11,34.0,34.07,58900.0
2010-11-24 10:30:00,34.05,34.07,34.0,34.06,19600.0,34.05,34.07,34.0,34.06,19600.0
2010-11-24 10:40:00,34.04,34.13,34.03,34.08,39800.0,34.04,34.13,34.03,34.08,39800.0
2010-11-24 10:50:00,34.09,34.09,33.98,34.0,51700.0,34.09,34.09,33.98,34.0,51700.0
2010-11-24 11:00:00,33.99,34.05,33.98,34.03,17300.0,33.99,34.05,33.98,34.03,17300.0
2010-11-24 11:10:00,34.01,34.07,33.99,34.0,16500.0,34.01,34.07,33.99,34.0,16500.0
2010-11-24 11:20:00,34.0,34.01,33.97,34.01,15700.0,34.0,34.01,33.97,34.01,15700.0
2010-11-24 11:30:00,34.0,34.01,33.96,33.99,12300.0,34.0,34.01,33.96,33.99,12300.0
2010-11-24 11:40:00,33.99,34.01,33.97,33.99,13100.0,33.99,34.01,33.97,33.99,13100.0
2010-11-24 11:50:00,34.0,34.01,33.97,34.0,23900.0,34.0,34.01,33.97,34.0,23900.0
2010-11-24 12:00:00,34.0,34.02,33.96,33.96,33700.0,34.0,34.02,33.96,33.96,33700.0
2010-11-24 12:10:00,33.96,33.99,33.94,33.96,6000.0,33.96,33.99,33.94,33.96,6000.0
2010-11-24 12:20:00,33.97,34.02,33.96,33.99,17100.0,33.97,34.02,33.96,33.99,17100.0
2010-11-24 12:30:00,33.99,34.0,33.97,33.98,7900.0,33.99,34.0,33.97,33.98,7900.0
2010-11-24 12:40:00,33.98,34.0,33.94,33.94,8900.0,33.98,34.0,33.94,33.94,8900.0
2010-11-24 12:50:00,33.94,34.0,33.94,33.97,8700.0,33.94,34.0,33.94,33.97,8700.0
2010-11-24 13:00:00,33.97,34.0,33.96,33.98,4900.0,33.97,34.0,33.96,33.98,4900.0
2010-11-24 13:10:00,33.97,34.0,33.96,33.98,7200.0,33.97,34.0,33.96,33.98,7200.0
2010-11-24 13:20:00,33.97,34.01,33.96,33.98,18400.0,33.97,34.01,33.96,33.98,18400.0
2010-11-24 13:30:00,33.97,34.01,33.97,33.97,10800.0,33.97,34.01,33.97,33.97,10800.0
2010-11-24 13:40:00,33.96,33.99,33.94,33.96,6200.0,33.96,33.99,33.94,33.96,6200.0
2010-11-24 13:50:00,33.96,33.98,33.96,33.96,6200.0,33.96,33.98,33.96,33.96,6200.0
2010-11-24 14:00:00,33.94,33.98,33.91,33.93,10100.0,33.94,33.98,33.91,33.93,10100.0
2010-11-24 14:10:00,33.91,33.93,33.88,33.9,6500.0,33.91,33.93,33.88,33.9,6500.0
2010-11-24 14:20:00,33.89,33.9,33.87,33.9,19700.0,33.89,33.9,33.87,33.9,19700.0
2010-11-24 14:30:00,33.9,33.93,33.88,33.88,16300.0,33.9,33.93,33.88,33.88,16300.0
2010-11-24 14:40:00,33.88,33.92,33.86,33.9,4400.0,33.88,33.92,33.86,33.9,4400.0
2010-11-24 14:50:00,33.89,33.92,33.86,33.9,12100.0,33.89,33.92,33.86,33.9,12100.0
2010-11-24 15:00:00,33.9,33.92,33.86,33.89,13900.0,33.9,33.92,33.86,33.89,13900.0
2010-11-24 15:10:00,33.91,33.92,33.88,33.9,15300.0,33.91,33.92,33.88,33.9,15300.0
2010-11-24 15:20:00,33.9,33.92,33.85,33.86,31200.0,33.9,33.92,33.85,33.86,31200.0
2010-11-24 15:30:00,33.86,33.87,33.78,33.8,48600.0,33.86,33.87,33.78,33.8,48600.0
2010-11-24 15:40:00,33.79,33.83,33.78,33.8,55600.0,33.79,33.83,33.78,33.8,55600.0
2010-11-24 15:50:00,33.8,33.86,33.79,33.82,77100.0,33.8,33.86,33.79,33.82,77100.0
2010-11-26 09:30:00,33.66,33.76,33.56,33.59,34500.0,33.66,33.76,33.56,33.59,34500.0
2010-11-26 09:40:00,33.58,33.78,33.58,33.73,14000.0,33.58,33.78,33.58,33.73,14000.0
2010-11-26 09:50:00,33.74,33.98,33.74,33.95,30700.0,33.74,33.98,33.74,33.95,30700.0
2010-11-26 10:00:00,33.94,34.07,33.89,34.06,33300.0,33.94,34.07,33.89,34.06,33300.0
2010-11-26 10:10:00,34.05,34.08,33.98,34.01,20500.0,34.05,34.08,33.98,34.01,20500.0
2010-11-26 10:20:00,34.02,34.06,33.96,33.96,9300.0,34.02,34.06,33.96,33.96,9300.0
2010-11-26 10:30:00,33.94,33.98,33.9,33.97,10800.0,33.94,33.98,33.9,33.97,10800.0
2010-11-26 10:40:00,33.99,33.99,33.9,33.9,7100.0,33.99,33.99,33.9,33.9,7100.0
2010-11-26 10:50:00,33.91,33.91,33.83,33.83,9400.0,33.91,33.91,33.83,33.83,9400.0
2010-11-26 11:00:00,33.84,33.96,33.84,33.95,9000.0,33.84,33.96,33.84,33.95,9000.0
2010-11-26 11:10:00,33.94,34.02,33.9,33.99,15600.0,33.94,34.02,33.9,33.99,15600.0
2010-11-26 11:20:00,34.0,34.0,33.89,33.93,8300.0,34.0,34.0,33.89,33.93,8300.0
2010-11-26 11:30:00,33.95,33.96,33.87,33.89,9800.0,33.95,33.96,33.87,33.89,9800.0
2010-11-26 11:40:00,33.89,34.0,33.84,33.99,13200.0,33.89,34.0,33.84,33.99,13200.0
2010-11-26 11:50:00,34.0,34.0,33.95,33.99,8400.0,34.0,34.0,33.95,33.99,8400.0
2010-11-26 12:00:00,33.99,34.02,33.95,34.01,18100.0,33.99,34.02,33.95,34.01,18100.0
2010-11-26 12:10:00,34.0,34.05,33.98,34.04,11800.0,34.0,34.05,33.98,34.04,11800.0
2010-11-26 12:20:00,34.03,34.1,34.02,34.08,21200.0,34.03,34.1,34.02,34.08,21200.0
2010-11-26 12:30:00,34.08,34.18,34.08,34.17,25000.0,34.08,34.18,34.08,34.17,25000.0
2010-11-26 12:40:00,34.17,34.29,34.17,34.29,66300.0,34.17,34.29,34.17,34.29,66300.0
2010-11-26 12:50:00,34.29,34.37,34.28,34.31,81800.0,34.29,34.37,34.28,34.31,81800.0
2010-11-29 09:30:00,34.08,34.09,33.73,33.8,40300.0,34.08,34.09,33.73,33.8,40300.0
2010-11-29 09:40:00,33.79,33.99,33.71,33.96,28800.0,33.79,33.99,33.71,33.96,28800.0
2010-11-29 09:50:00,33.93,33.94,33.44,33.46,50900.0,33.93,33.94,33.44,33.46,50900.0
2010-11-29 10:00:00,33.45,33.49,33.31,33.37,31600.0,33.45,33.49,33.31,33.37,31600.0
2010-11-29 10:10:00,33.38,33.47,33.31,33.44,72900.0,33.38,33.47,33.31,33.44,72900.0
2010-11-29 10:20:00,33.47,33.51,33.36,33.43,22700.0,33.47,33.51,33.36,33.43,22700.0
2010-11-29 10:30:00,33.42,33.53,33.38,33.52,17000.0,33.42,33.53,33.38,33.52,17000.0
2010-11-29 10:40:00,33.54,33.65,33.51,33.6,35500.0,33.54,33.65,33.51,33.6,35500.0
2010-11-29 10:50:00,33.59,33.63,33.47,33.48,22200.0,33.59,33.63,33.47,33.48,22200.0
2010-11-29 11:00:00,33.5,33.61,33.43,33.59,25700.0,33.5,33.61,33.43,33.59,25700.0
2010-11-29 11:10:00,33.59,33.67,33.55,33.61,24400.0,33.59,33.67,33.55,33.61,24400.0
2010-11-29 11:20:00,33.63,33.66,33.6,33.63,22100.0,33.63,33.66,33.6,33.63,22100.0
2010-11-29 11:30:00,33.6,33.64,33.59,33.6,33600.0,33.6,33.64,33.59,33.6,33600.0
2010-11-29 11:40:00,33.6,33.65,33.59,33.6,35800.0,33.6,33.65,33.59,33.6,35800.0
2010-11-29 11:50:00,33.6,33.61,33.5,33.5,15800.0,33.6,33.61,33.5,33.5,15800.0
2010-11-29 12:00:00,33.49,33.58,33.49,33.58,13700.0,33.49,33.58,33.49,33.58,13700.0
2010-11-29 12:10:00,33.57,33.61,33.52,33.53,7900.0,33.57,33.61,33.52,33.53,7900.0
2010-11-29 12:20:00,33.53,33.55,33.52,33.53,3500.0,33.53,33.55,33.52,33.53,3500.0
2010-11-29 12:30:00,33.51,33.51,33.49,33.51,15700.0,33.51,33.51,33.49,33.51,15700.0
2010-11-29 12:40:00,33.5,33.6,33.5,33.58,13700.0,33.5,33.6,33.5,33.58,13700.0
2010-11-29 12:50:00,33.58,33.58,33.52,33.52,12800.0,33.58,33.58,33.52,33.52,12800.0
2010-11-29 13:00:00,33.51,33.53,33.5,33.5,18000.0,33.51,33.53,33.5,33.5,18000.0
2010-11-29 13:10:00,33.5,33.56,33.5,33.52,11500.0,33.5,33.56,33.5,33.52,11500.0
2010-11-29 13:20:00,33.51,33.56,33.49,33.53,32600.0,33.51,33.56,33.49,33.53,32600.0
2010-11-29 13:30:00,33.52,33.54,33.5,33.5,17800.0,33.52,33.54,33.5,33.5,17800.0
2010-11-29 13:40:00,33.51,33.56,33.51,33.56,12500.0,33.51,33.56,33.51,33.56,12500.0
2010-11-29 13:50:00,33.55,33.57,33.53,33.56,33600.0,33.55,33.57,33.53,33.56,33600.0
2010-11-29 14:00:00,33.55,33.59,33.54,33.58,19000.0,33.55,33.59,33.54,33.58,19000.0
2010-11-29 14:10:00,33.58,33.58,33.56,33.57,19900.0,33.58,33.58,33.56,33.57,19900.0
2010-11-29 14:20:00,33.57,33.62,33.56,33.62,15200.0,33.57,33.62,33.56,33.62,15200.0
2010-11-29 14:30:00,33.63,33.86,33.63,33.78,59200.0,33.63,33.86,33.63,33.78,59200.0
2010-11-29 14:40:00,33.77,33.88,33.75,33.88,19200.0,33.77,33.88,33.75,33.88,19200.0
2010-11-29 14:50:00,33.88,33.9,33.81,33.88,21500.0,33.88,33.9,33.81,33.88,21500.0
2010-11-29 15:00:00,33.87,33.94,33.86,33.9,23000.0,33.87,33.94,33.86,33.9,23000.0
2010-11-29 15:10:00,33.9,33.94,33.85,33.93,29300.0,33.9,33.94,33.85,33.93,29300.0
2010-11-29 15:20:00,33.93,34.02,33.93,33.99,32200.0,33.93,34.02,33.93,33.99,32200.0
2010-11-29 15:30:00,33.99,33.99,33.88,33.89,33500.0,33.99,33.99,33.88,33.89,33500.0
2010-11-29 15:40:00,33.89,34.02,33.87,34.02,58900.0,33.89,34.02,33.87,34.02,58900.0
2010-11-29 15:50:00,34.01,34.02,33.86,33.91,105100.0,34.01,34.02,33.86,33.91,105100.0
2010-11-30 09:30:00,33.41,33.62,33.27,33.36,80800.0,33.41,33.62,33.27,33.36,80800.0
2010-11-30 09:40:00,33.36,33.52,33.27,33.33,40200.0,33.36,33.52,33.27,33.33,40200.0
2010-11-30 09:50:00,33.31,33.38,33.17,33.3,30400.0,33.31,33.38,33.17,33.3,30400.0
2010-11-30 10:00:00,33.3,33.38,33.15,33.15,55700.0,33.3,33.38,33.15,33.15,55700.0
2010-11-30 10:10:00,33.15,33.28,33.12,33.27,13700.0,33.15,33.28,33.12,33.27,13700.0
2010-11-30 10:20:00,33.28,33.35,33.19,33.35,48200.0,33.28,33.35,33.19,33.35,48200.0
2010-11-30 10:30:00,33.35,33.4,33.29,33.38,16900.0,33.35,33.4,33.29,33.38,16900.0
2010-11-30 10:40:00,33.36,33.38,33.2,33.23,18200.0,33.36,33.38,33.2,33.23,18200.0
2010-11-30 10:50:00,33.24,33.28,33.13,33.28,17400.0,33.24,33.28,33.13,33.28,17400.0
2010-11-30 11:00:00,33.28,33.36,33.23,33.27,92700.0,33.28,33.36,33.23,33.27,92700.0
2010-11-30 11:10:00,33.28,33.28,33.18,33.23,23800.0,33.28,33.28,33.18,33.23,23800.0
2010-11-30 11:20:00,33.23,33.25,33.13,33.13,24900.0,33.23,33.25,33.13,33.13,24900.0
2010-11-30 11:30:00,33.13,33.14,33.05,33.07,31400.0,33.13,33.14,33.05,33.07,31400.0
2010-11-30 11:40:00,33.08,33.14,33.03,33.04,20800.0,33.08,33.14,33.03,33.04,20800.0
2010-11-30 11:50:00,33.05,33.17,33.05,33.12,29100.0,33.05,33.17,33.05,33.12,29100.0
2010-11-30 12:00:00,33.13,33.19,33.1,33.14,17500.0,33.13,33.19,33.1,33.14,17500.0
2010-11-30 12:10:00,33.14,33.18,33.11,33.11,17000.0,33.14,33.18,33.11,33.11,17000.0
2010-11-30 12:20:00,33.12,33.17,33.1,33.16,22200.0,33.12,33.17,33.1,33.16,22200.0
2010-11-30 12:30:00,33.16,33.17,33.14,33.16,27200.0,33.16,33.17,33.14,33.16,27200.0
2010-11-30 12:40:00,33.15,33.25,33.14,33.19,21000.0,33.15,33.25,33.14,33.19,21000.0
2010-11-30 12:50:00,33.2,33.25,33.18,33.18,17400.0,33.2,33.25,33.18,33.18,17400.0
2010-11-30 13:00:00,33.18,33.28,33.17,33.23,32700.0,33.18,33.28,33.17,33.23,32700.0
2010-11-30 13:10:00,33.23,33.26,33.19,33.25,34000.0,33.23,33.26,33.19,33.25,34000.0
2010-11-30 13:20:00,33.26,33.36,33.25,33.26,74000.0,33.26,33.36,33.25,33.26,74000.0
2010-11-30 13:30:00,33.26,33.28,33.24,33.24,18100.0,33.26,33.28,33.24,33.24,18100.0
2010-11-30 13:40:00,33.24,33.31,33.19,33.2,124000.0,33.24,33.31,33.19,33.2,124000.0
2010-11-30 13:50:00,33.2,33.24,33.19,33.22,22700.0,33.2,33.24,33.19,33.22,22700.0
2010-11-30 14:00:00,33.22,33.25,33.2,33.21,20600.0,33.22,33.25,33.2,33.21,20600.0
2010-11-30 14:10:00,33.21,33.24,33.17,33.22,41700.0,33.21,33.24,33.17,33.22,41700.0
2010-11-30 14:20:00,33.22,33.25,33.2,33.23,100500.0,33.22,33.25,33.2,33.23,100500.0
2010-11-30 14:30:00,33.23,33.25,33.22,33.24,56500.0,33.23,33.25,33.22,33.24,56500.0
2010-11-30 14:40:00,33.23,33.28,33.16,33.17,77700.0,33.23,33.28,33.16,33.17,77700.0
2010-11-30 14:50:00,33.18,33.23,33.1,33.12,51200.0,33.18,33.23,33.1,33.12,51200.0
2010-11-30 15:00:00,33.12,33.22,33.12,33.19,36000.0,33.12,33.22,33.12,33.19,36000.0
2010-11-30 15:10:00,33.19,33.19,33.1,33.14,36600.0,33.19,33.19,33.1,33.14,36600.0
2010-11-30 15:20:00,33.14,33.21,33.13,33.18,47500.0,33.14,33.21,33.13,33.18,47500.0
2010-11-30 15:30:00,33.18,33.26,33.15,33.25,74900.0,33.18,33.26,33.15,33.25,74900.0
2010-11-30 15:40:00,33.26,33.26,33.05,33.11,137400.0,33.26,33.26,33.05,33.11,137400.0
2010-11-30 15:50:00,33.11,33.13,33.04,33.13,251300.0,33.11,33.13,33.04,33.13,251300.0
2010-12-01 09:30:00,33.64,33.87,33.5,33.7,82200.0,33.64,33.87,33.5,33.7,82200.0
2010-12-01 09:40:00,33.7,33.75,33.62,33.72,99500.0,33.7,33.75,33.62,33.72,99500.0
2010-12-01 09:50:00,33.7,33.8,33.64,33.74,61700.0,33.7,33.8,33.64,33.74,61700.0
2010-12-01 10:00:00,33.73,33.8,33.69,33.79,17600.0,33.73,33.8,33.69,33.79,17600.0
2010-12-01 10:10:00,33.79,33.79,33.61,33.66,41300.0,33.79,33.79,33.61,33.66,41300.0
2010-12-01 10:20:00,33.65,33.67,33.5,33.5,67600.0,33.65,33.67,33.5,33.5,67600.0
2010-12-01 10:30:00,33.49,33.65,33.49,33.5,56100.0,33.49,33.65,33.49,33.5,56100.0
2010-12-01 10:40:00,33.51,33.66,33.51,33.6,127800.0,33.51,33.66,33.51,33.6,127800.0
2010-12-01 10:50:00,33.59,33.6,33.47,33.52,22900.0,33.59,33.6,33.47,33.52,22900.0
2010-12-01 11:00:00,33.51,33.55,33.49,33.54,38600.0,33.51,33.55,33.49,33.54,38600.0
2010-12-01 11:10:00,33.54,33.56,33.51,33.53,43600.0,33.54,33.56,33.51,33.53,43600.0
2010-12-01 11:20:00,33.53,33.56,33.51,33.53,38600.0,33.53,33.56,33.51,33.53,38600.0
2010-12-01 11:30:00,33.52,33.55,33.49,33.5,14700.0,33.52,33.55,33.49,33.5,14700.0
2010-12-01 11:40:00,33.5,33.52,33.47,33.5,22100.0,33.5,33.52,33.47,33.5,22100.0
2010-12-01 11:50:00,33.5,33.62,33.49,33.56,61500.0,33.5,33.62,33.49,33.56,61500.0
2010-12-01 12:00:00,33.57,33.66,33.55,33.61,26000.0,33.57,33.66,33.55,33.61,26000.0
2010-12-01 12:10:00,33.6,33.61,33.53,33.56,37200.0,33.6,33.61,33.53,33.56,37200.0
2010-12-01 12:20:00,33.56,33.61,33.56,33.58,32600.0,33.56,33.61,33.56,33.58,32600.0
2010-12-01 12:30:00,33.6,33.6,33.52,33.58,27700.0,33.6,33.6,33.52,33.58,27700.0
2010-12-01 12:40:00,33.58,33.6,33.54,33.55,21800.0,33.58,33.6,33.54,33.55,21800.0
2010-12-01 12:50:00,33.55,33.6,33.52,33.59,39000.0,33.55,33.6,33.52,33.59,39000.0
2010-12-01 13:00:00,33.58,33.6,33.57,33.57,11600.0,33.58,33.6,33.57,33.57,11600.0
2010-12-01 13:10:00,33.58,33.58,33.52,33.53,58800.0,33.58,33.58,33.52,33.53,58800.0
2010-12-01 13:20:00,33.53,33.6,33.53,33.56,20800.0,33.53,33.6,33.53,33.56,20800.0
2010-12-01 13:30:00,33.55,33.6,33.5,33.6,30400.0,33.55,33.6,33.5,33.6,30400.0
2010-12-01 13:40:00,33.59,33.59,33.5,33.51,17400.0,33.59,33.59,33.5,33.51,17400.0
2010-12-01 13:50:00,33.51,33.56,33.51,33.55,34900.0,33.51,33.56,33.51,33.55,34900.0
2010-12-01 14:00:00,33.54,33.55,33.47,33.48,23900.0,33.54,33.55,33.47,33.48,23900.0
2010-12-01 14:10:00,33.47,33.5,33.41,33.47,46200.0,33.47,33.5,33.41,33.47,46200.0
2010-12-01 14:20:00,33.48,33.51,33.43,33.49,35000.0,33.48,33.51,33.43,33.49,35000.0
2010-12-01 14:30:00,33.49,33.51,33.47,33.48,38100.0,33.49,33.51,33.47,33.48,38100.0
2010-12-01 14:40:00,33.48,33.49,33.45,33.49,31600.0,33.48,33.49,33.45,33.49,31600.0
2010-12-01 14:50:00,33.49,33.5,33.48,33.49,37700.0,33.49,33.5,33.48,33.49,37700.0
2010-12-01 15:00:00,33.48,33.49,33.38,33.38,49300.0,33.48,33.49,33.38,33.38,49300.0
2010-12-01 15:10:00,33.39,33.55,33.38,33.53,63100.0,33.39,33.55,33.38,33.53,63100.0
2010-12-01 15:20:00,33.54,33.56,33.5,33.51,54000.0,33.54,33.56,33.5,33.51,54000.0
2010-12-01 15:30:00,33.51,33.55,33.47,33.51,120400.0,33.51,33.55,33.47,33.51,120400.0
2010-12-01 15:40:00,33.51,33.54,33.46,33.48,94000.0,33.51,33.54,33.46,33.48,94000.0
2010-12-01 15:50:00,33.48,33.5,33.38,33.45,221500.0,33.48,33.5,33.38,33.45,221500.0
2010-12-02 09:30:00,33.4,33.4,33.26,33.28,54700.0,33.4,33.4,33.26,33.28,54700.0
2010-12-02 09:40:00,33.28,33.3,33.17,33.24,51500.0,33.28,33.3,33.17,33.24,51500.0
2010-12-02 09:50:00,33.25,33.28,33.15,33.24,55800.0,33.25,33.28,33.15,33.24,55800.0
2010-12-02 10:00:00,33.24,33.39,33.24,33.38,65500.0,33.24,33.39,33.24,33.38,65500.0
2010-12-02 10:10:00,33.38,33.4,33.25,33.25,67900.0,33.38,33.4,33.25,33.25,67900.0
2010-12-02 10:20:00,33.25,33.29,33.23,33.24,29900.0,33.25,33.29,33.23,33.24,29900.0
2010-12-02 10:30:00,33.25,33.3,33.23,33.3,42000.0,33.25,33.3,33.23,33.3,42000.0
2010-12-02 10:40:00,33.3,33.35,33.29,33.33,24200.0,33.3,33.35,33.29,33.33,24200.0
2010-12-02 10:50:00,33.33,33.4,33.31,33.4,18400.0,33.33,33.4,33.31,33.4,18400.0
2010-12-02 11:00:00,33.38,33.38,33.32,33.35,18300.0,33.38,33.38,33.32,33.35,18300.0
2010-12-02 11:10:00,33.35,33.38,33.3,33.38,29300.0,33.35,33.38,33.3,33.38,29300.0
2010-12-02 11:20:00,33.38,33.4,33.35,33.38,20200.0,33.38,33.4,33.35,33.38,20200.0
2010-12-02 11:30:00,33.39,33.4,33.32,33.39,32300.0,33.39,33.4,33.32,33.39,32300.0
2010-12-02 11:40:00,33.38,33.47,33.36,33.4,72000.0,33.38,33.47,33.36,33.4,72000.0
2010-12-02 11:50:00,33.4,33.43,33.34,33.36,38100.0,33.4,33.43,33.34,33.36,38100.0
2010-12-02 12:00:00,33.36,33.45,33.34,33.45,18500.0,33.36,33.45,33.34,33.45,18500.0
2010-12-02 12:10:00,33.45,33.54,33.45,33.53,30000.0,33.45,33.54,33.45,33.53,30000.0
2010-12-02 12:20:00,33.54,33.54,33.5,33.53,24600.0,33.54,33.54,33.5,33.53,24600.0
2010-12-02 12:30:00,33.52,33.52,33.45,33.46,30300.0,33.52,33.52,33.45,33.46,30300.0
2010-12-02 12:40:00,33.46,33.5,33.44,33.48,119200.0,33.46,33.5,33.44,33.48,119200.0
2010-12-02 12:50:00,33.48,33.53,33.46,33.48,51800.0,33.48,33.53,33.46,33.48,51800.0
2010-12-02 13:00:00,33.47,33.51,33.44,33.5,17300.0,33.47,33.51,33.44,33.5,17300.0
2010-12-02 13:10:00,33.51,33.53,33.47,33.52,11000.0,33.51,33.53,33.47,33.52,11000.0
2010-12-02 13:20:00,33.52,33.54,33.5,33.51,19900.0,33.52,33.54,33.5,33.51,19900.0
2010-12-02 13:30:00,33.51,33.52,33.49,33.49,22300.0,33.51,33.52,33.49,33.49,22300.0
2010-12-02 13:40:00,33.48,33.49,33.46,33.49,12000.0,33.48,33.49,33.46,33.49,12000.0
2010-12-02 13:50:00,33.49,33.52,33.48,33.5,13200.0,33.49,33.52,33.48,33.5,13200.0
2010-12-02 14:00:00,33.5,33.54,33.5,33.52,11000.0,33.5,33.54,33.5,33.52,11000.0
2010-12-02 14:10:00,33.51,33.51,33.4,33.41,46700.0,33.51,33.51,33.4,33.41,46700.0
2010-12-02 14:20:00,33.41,33.45,33.4,33.45,19100.0,33.41,33.45,33.4,33.45,19100.0
2010-12-02 14:30:00,33.44,33.45,33.4,33.41,18100.0,33.44,33.45,33.4,33.41,18100.0
2010-12-02 14:40:00,33.41,33.42,33.4,33.4,15100.0,33.41,33.42,33.4,33.4,15100.0
2010-12-02 14:50:00,33.41,33.46,33.4,33.41,25600.0,33.41,33.46,33.4,33.41,25600.0
2010-12-02 15:00:00,33.41,33.45,33.4,33.45,24800.0,33.41,33.45,33.4,33.45,24800.0
2010-12-02 15:10:00,33.45,33.45,33.37,33.39,32600.0,33.45,33.45,33.37,33.39,32600.0
2010-12-02 15:20:00,33.39,33.43,33.39,33.43,29100.0,33.39,33.43,33.39,33.43,29100.0
2010-12-02 15:30:00,33.43,33.46,33.42,33.46,40200.0,33.43,33.46,33.42,33.46,40200.0
2010-12-02 15:40:00,33.46,33.46,33.33,33.34,97400.0,33.46,33.46,33.33,33.34,97400.0
2010-12-02 15:50:00,33.33,33.4,33.28,33.39,236700.0,33.33,33.4,33.28,33.39,236700.0
2010-12-03 09:30:00,33.37,33.66,33.23,33.66,255700.0,33.37,33.66,33.23,33.66,255700.0
2010-12-03 09:40:00,33.65,33.65,33.41,33.54,279100.0,33.65,33.65,33.41,33.54,279100.0
2010-12-03 09:50:00,33.54,33.55,33.47,33.5,43600.0,33.54,33.55,33.47,33.5,43600.0
2010-12-03 10:00:00,33.51,33.65,33.46,33.51,642000.0,33.51,33.65,33.46,33.51,642000.0
2010-12-03 10:10:00,33.51,33.65,33.5,33.6,63700.0,33.51,33.65,33.5,33.6,63700.0
2010-12-03 10:20:00,33.62,33.62,33.53,33.56,49900.0,33.62,33.62,33.53,33.56,49900.0
2010-12-03 10:30:00,33.59,33.65,33.55,33.6,367500.0,33.59,33.65,33.55,33.6,367500.0
2010-12-03 10:40:00,33.6,33.65,33.56,33.6,462500.0,33.6,33.65,33.56,33.6,462500.0
2010-12-03 10:50:00,33.61,33.61,33.48,33.56,53600.0,33.61,33.61,33.48,33.56,53600.0
2010-12-03 11:00:00,33.57,33.61,33.52,33.6,42800.0,33.57,33.61,33.52,33.6,42800.0
2010-12-03 11:10:00,33.6,33.6,33.34,33.35,141800.0,33.6,33.6,33.34,33.35,141800.0
2010-12-03 11:20:00,33.34,33.36,33.21,33.22,27800.0,33.34,33.36,33.21,33.22,27800.0
2010-12-03 11:30:00,33.21,33.25,33.16,33.22,20200.0,33.21,33.25,33.16,33.22,20200.0
2010-12-03 11:40:00,33.22,33.22,33.15,33.19,12500.0,33.22,33.22,33.15,33.19,12500.0
2010-12-03 11:50:00,33.2,33.2,33.11,33.19,18100.0,33.2,33.2,33.11,33.19,18100.0
2010-12-03 12:00:00,33.19,33.26,33.18,33.25,24400.0,33.19,33.26,33.18,33.25,24400.0
2010-12-03 12:10:00,33.25,33.27,33.17,33.21,16200.0,33.25,33.27,33.17,33.21,16200.0
2010-12-03 12:20:00,33.21,33.22,33.17,33.18,12900.0,33.21,33.22,33.17,33.18,12900.0
2010-12-03 12:30:00,33.18,33.29,33.18,33.28,18400.0,33.18,33.29,33.18,33.28,18400.0
2010-12-03 12:40:00,33.29,33.45,33.29,33.45,35600.0,33.29,33.45,33.29,33.45,35600.0
2010-12-03 12:50:00,33.46,33.49,33.37,33.44,151100.0,33.46,33.49,33.37,33.44,151100.0
2010-12-03 13:00:00,33.45,33.53,33.45,33.49,42500.0,33.45,33.53,33.45,33.49,42500.0
2010-12-03 13:10:00,33.49,33.51,33.47,33.48,29500.0,33.49,33.51,33.47,33.48,29500.0
2010-12-03 13:20:00,33.49,33.54,33.47,33.49,115900.0,33.49,33.54,33.47,33.49,115900.0
2010-12-03 13:30:00,33.5,33.51,33.47,33.48,133300.0,33.5,33.51,33.47,33.48,133300.0
2010-12-03 13:40:00,33.49,33.55,33.49,33.53,21000.0,33.49,33.55,33.49,33.53,21000.0
2010-12-03 13:50:00,33.53,33.55,33.52,33.54,20700.0,33.53,33.55,33.52,33.54,20700.0
2010-12-03 14:00:00,33.54,33.58,33.51,33.56,373900.0,33.54,33.58,33.51,33.56,373900.0
2010-12-03 14:10:00,33.55,33.62,33.55,33.59,24700.0,33.55,33.62,33.55,33.59,24700.0
2010-12-03 14:20:00,33.61,33.62,33.53,33.55,101500.0,33.61,33.62,33.53,33.55,101500.0
2010-12-03 14:30:00,33.55,33.56,33.47,33.47,26100.0,33.55,33.56,33.47,33.47,26100.0
2010-12-03 14:40:00,33.47,33.5,33.36,33.4,57200.0,33.47,33.5,33.36,33.4,57200.0
2010-12-03 14:50:00,33.4,33.44,33.4,33.42,93000.0,33.4,33.44,33.4,33.42,93000.0
2010-12-03 15:00:00,33.42,33.46,33.4,33.46,15100.0,33.42,33.46,33.4,33.46,15100.0
2010-12-03 15:10:00,33.46,33.57,33.46,33.53,31500.0,33.46,33.57,33.46,33.53,31500.0
2010-12-03 15:20:00,33.53,33.55,33.53,33.55,34900.0,33.53,33.55,33.53,33.55,34900.0
2010-12-03 15:30:00,33.55,33.6,33.54,33.56,273300.0,33.55,33.6,33.54,33.56,273300.0
2010-12-03 15:40:00,33.55,33.61,33.53,33.59,171200.0,33.55,33.61,33.53,33.59,171200.0
2010-12-03 15:50:00,33.59,33.66,33.48,33.49,300300.0,33.59,33.66,33.48,33.49,300300.0
2010-12-06 09:30:00,33.4,33.58,33.32,33.35,13400.0,33.4,33.58,33.32,33.35,13400.0
2010-12-06 09:40:00,33.35,33.47,33.27,33.4,50900.0,33.35,33.47,33.27,33.4,50900.0
2010-12-06 09:50:00,33.4,33.43,33.3,33.38,33500.0,33.4,33.43,33.3,33.38,33500.0
2010-12-06 10:00:00,33.41,33.43,33.34,33.34,35000.0,33.41,33.43,33.34,33.34,35000.0
2010-12-06 10:10:00,33.36,33.41,33.34,33.34,49200.0,33.36,33.41,33.34,33.34,49200.0
2010-12-06 10:20:00,33.37,33.45,33.33,33.33,20100.0,33.37,33.45,33.33,33.33,20100.0
2010-12-06 10:30:00,33.35,33.37,33.33,33.35,28300.0,33.35,33.37,33.33,33.35,28300.0
2010-12-06 10:40:00,33.35,33.35,33.24,33.27,25600.0,33.35,33.35,33.24,33.27,25600.0
2010-12-06 10:50:00,33.26,33.31,33.2,33.22,14000.0,33.26,33.31,33.2,33.22,14000.0
2010-12-06 11:00:00,33.24,33.28,33.19,33.22,8200.0,33.24,33.28,33.19,33.22,8200.0
2010-12-06 11:10:00,33.23,33.26,33.2,33.23,8900.0,33.23,33.26,33.2,33.23,8900.0
2010-12-06 11:20:00,33.24,33.25,33.18,33.2,8600.0,33.24,33.25,33.18,33.2,8600.0
2010-12-06 11:30:00,33.2,33.2,33.08,33.1,24800.0,33.2,33.2,33.08,33.1,24800.0
2010-12-06 11:40:00,33.1,33.18,33.09,33.11,13600.0,33.1,33.18,33.09,33.11,13600.0
2010-12-06 11:50:00,33.11,33.14,33.09,33.12,20300.0,33.11,33.14,33.09,33.12,20300.0
2010-12-06 12:00:00,33.12,33.12,33.06,33.08,11100.0,33.12,33.12,33.06,33.08,11100.0
2010-12-06 12:10:00,33.09,33.11,33.07,33.1,11000.0,33.09,33.11,33.07,33.1,11000.0
2010-12-06 12:20:00,33.1,33.11,33.03,33.04,38200.0,33.1,33.11,33.03,33.04,38200.0
2010-12-06 12:30:00,33.04,33.12,33.04,33.1,25900.0,33.04,33.12,33.04,33.1,25900.0
2010-12-06 12:40:00,33.08,33.11,33.06,33.1,37800.0,33.08,33.11,33.06,33.1,37800.0
2010-12-06 12:50:00,33.09,33.15,33.09,33.11,24400.0,33.09,33.15,33.09,33.11,24400.0
2010-12-06 13:00:00,33.12,33.16,33.1,33.16,50700.0,33.12,33.16,33.1,33.16,50700.0
2010-12-06 13:10:00,33.16,33.16,33.09,33.1,53000.0,33.16,33.16,33.09,33.1,53000.0
2010-12-06 13:20:00,33.1,33.12,33.08,33.11,42900.0,33.1,33.12,33.08,33.11,42900.0
2010-12-06 13:30:00,33.11,33.11,33.06,33.08,146600.0,33.11,33.11,33.06,33.08,146600.0
2010-12-06 13:40:00,33.1,33.21,33.1,33.14,39300.0,33.1,33.21,33.1,33.14,39300.0
2010-12-06 13:50:00,33.14,33.14,33.1,33.11,10200.0,33.14,33.14,33.1,33.11,10200.0
2010-12-06 14:00:00,33.11,33.13,33.1,33.11,29700.0,33.11,33.13,33.1,33.11,29700.0
2010-12-06 14:10:00,33.1,33.12,33.08,33.1,145600.0,33.1,33.12,33.08,33.1,145600.0
2010-12-06 14:20:00,33.1,33.11,33.07,33.09,44600.0,33.1,33.11,33.07,33.09,44600.0
2010-12-06 14:30:00,33.1,33.11,33.08,33.1,49800.0,33.1,33.11,33.08,33.1,49800.0
2010-12-06 14:40:00,33.1,33.1,33.05,33.05,50300.0,33.1,33.1,33.05,33.05,50300.0
2010-12-06 14:50:00,33.05,33.06,33.02,33.04,23300.0,33.05,33.06,33.02,33.04,23300.0
2010-12-06 15:00:00,33.04,33.06,33.02,33.04,23300.0,33.04,33.06,33.02,33.04,23300.0
2010-12-06 15:10:00,33.04,33.06,33.02,33.04,27400.0,33.04,33.06,33.02,33.04,27400.0
2010-12-06 15:20:00,33.05,33.06,33.04,33.05,137200.0,33.05,33.06,33.04,33.05,137200.0
2010-12-06 15:30:00,33.05,33.1,33.03,33.06,62200.0,33.05,33.1,33.03,33.06,62200.0
2010-12-06 15:40:00,33.07,33.1,33.06,33.1,74700.0,33.07,33.1,33.06,33.1,74700.0
2010-12-06 15:50:00,33.11,33.12,33.06,33.1,161300.0,33.11,33.12,33.06,33.1,161300.0
2010-12-07 09:30:00,33.66,33.77,33.4,33.41,64400.0,33.66,33.77,33.4,33.41,64400.0
2010-12-07 09:40:00,33.42,33.57,33.1,33.23,113600.0,33.42,33.57,33.1,33.23,113600.0
2010-12-07 09:50:00,33.26,33.31,33.12,33.25,40000.0,33.26,33.31,33.12,33.25,40000.0
2010-12-07 10:00:00,33.22,33.24,33.12,33.12,58800.0,33.22,33.24,33.12,33.12,58800.0
2010-12-07 10:10:00,33.12,33.28,33.12,33.23,23500.0,33.12,33.28,33.12,33.23,23500.0
2010-12-07 10:20:00,33.23,33.29,33.17,33.2,69800.0,33.23,33.29,33.17,33.2,69800.0
2010-12-07 10:30:00,33.2,33.23,33.1,33.18,44700.0,33.2,33.23,33.1,33.18,44700.0
2010-12-07 10:40:00,33.19,33.26,33.15,33.19,118600.0,33.19,33.26,33.15,33.19,118600.0
2010-12-07 10:50:00,33.19,33.22,33.16,33.21,17900.0,33.19,33.22,33.16,33.21,17900.0
2010-12-07 11:00:00,33.22,33.24,33.14,33.15,37900.0,33.22,33.24,33.14,33.15,37900.0
2010-12-07 11:10:00,33.16,33.18,33.14,33.15,16900.0,33.16,33.18,33.14,33.15,16900.0
2010-12-07 11:20:00,33.16,33.21,33.14,33.17,36400.0,33.16,33.21,33.14,33.17,36400.0
2010-12-07 11:30:00,33.16,33.23,33.15,33.21,41500.0,33.16,33.23,33.15,33.21,41500.0
2010-12-07 11:40:00,33.21,33.25,33.19,33.2,27200.0,33.21,33.25,33.19,33.2,27200.0
2010-12-07 11:50:00,33.21,33.23,33.17,33.18,31400.0,33.21,33.23,33.17,33.18,31400.0
2010-12-07 12:00:00,33.18,33.19,33.12,33.15,20800.0,33.18,33.19,33.12,33.15,20800.0
2010-12-07 12:10:00,33.14,33.14,33.07,33.12,78700.0,33.14,33.14,33.07,33.12,78700.0
2010-12-07 12:20:00,33.11,33.17,33.1,33.17,78100.0,33.11,33.17,33.1,33.17,78100.0
2010-12-07 12:30:00,33.16,33.18,33.15,33.16,21800.0,33.16,33.18,33.15,33.16,21800.0
2010-12-07 12:40:00,33.15,33.16,33.15,33.15,20200.0,33.15,33.16,33.15,33.15,20200.0
2010-12-07 12:50:00,33.16,33.19,33.14,33.18,13300.0,33.16,33.19,33.14,33.18,13300.0
2010-12-07 13:00:00,33.17,33.23,33.15,33.23,117800.0,33.17,33.23,33.15,33.23,117800.0
2010-12-07 13:10:00,33.23,33.3,33.22,33.25,33300.0,33.23,33.3,33.22,33.25,33300.0
2010-12-07 13:20:00,33.25,33.25,33.21,33.24,14700.0,33.25,33.25,33.21,33.24,14700.0
2010-12-07 13:30:00,33.24,33.24,33.23,33.24,15500.0,33.24,33.24,33.23,33.24,15500.0
2010-12-07 13:40:00,33.24,33.28,33.23,33.28,22400.0,33.24,33.28,33.23,33.28,22400.0
2010-12-07 13:50:00,33.27,33.27,33.22,33.26,47200.0,33.27,33.27,33.22,33.26,47200.0
2010-12-07 14:00:00,33.25,33.28,33.24,33.26,15600.0,33.25,33.28,33.24,33.26,15600.0
2010-12-07 14:10:00,33.26,33.29,33.23,33.25,25500.0,33.26,33.29,33.23,33.25,25500.0
2010-12-07 14:20:00,33.25,33.3,33.25,33.3,22100.0,33.25,33.3,33.25,33.3,22100.0
2010-12-07 14:30:00,33.3,33.38,33.3,33.38,126500.0,33.3,33.38,33.3,33.38,126500.0
2010-12-07 14:40:00,33.38,33.43,33.35,33.36,27200.0,33.38,33.43,33.35,33.36,27200.0
2010-12-07 14:50:00,33.35,33.36,33.2,33.2,70400.0,33.35,33.36,33.2,33.2,70400.0
2010-12-07 15:00:00,33.21,33.26,33.18,33.22,39700.0,33.21,33.26,33.18,33.22,39700.0
2010-12-07 15:10:00,33.22,33.23,33.1,33.12,37900.0,33.22,33.23,33.1,33.12,37900.0
2010-12-07 15:20:00,33.12,33.16,33.1,33.12,88400.0,33.12,33.16,33.1,33.12,88400.0
2010-12-07 15:30:00,33.12,33.12,33.06,33.1,57700.0,33.12,33.12,33.06,33.1,57700.0
2010-12-07 15:40:00,33.09,33.1,33.0,33.02,135400.0,33.09,33.1,33.0,33.02,135400.0
2010-12-07 15:50:00,33.02,33.1,33.0,33.09,162600.0,33.02,33.1,33.0,33.09,162600.0
2010-12-08 09:30:00,33.15,33.44,33.15,33.23,32300.0,33.15,33.44,33.15,33.23,32300.0
2010-12-08 09:40:00,33.23,33.3,33.21,33.28,19800.0,33.23,33.3,33.21,33.28,19800.0
2010-12-08 09:50:00,33.27,33.28,33.11,33.14,22700.0,33.27,33.28,33.11,33.14,22700.0
2010-12-08 10:00:00,33.15,33.17,33.08,33.14,18100.0,33.15,33.17,33.08,33.14,18100.0
2010-12-08 10:10:00,33.15,33.15,33.03,33.07,91600.0,33.15,33.15,33.03,33.07,91600.0
2010-12-08 10:20:00,33.06,33.08,33.04,33.05,6900.0,33.06,33.08,33.04,33.05,6900.0
2010-12-08 10:30:00,33.05,33.07,32.91,32.98,37000.0,33.05,33.07,32.91,32.98,37000.0
2010-12-08 10:40:00,32.97,33.06,32.96,33.06,8900.0,32.97,33.06,32.96,33.06,8900.0
2010-12-08 10:50:00,33.03,33.05,32.94,32.95,196400.0,33.03,33.05,32.94,32.95,196400.0
2010-12-08 11:00:00,32.97,33.03,32.96,33.02,15400.0,32.97,33.03,32.96,33.02,15400.0
2010-12-08 11:10:00,33.01,33.02,32.99,32.99,8100.0,33.01,33.02,32.99,32.99,8100.0
2010-12-08 11:20:00,33.0,33.0,32.95,33.0,117100.0,33.0,33.0,32.95,33.0,117100.0
2010-12-08 11:30:00,33.0,33.0,32.91,32.96,30600.0,33.0,33.0,32.91,32.96,30600.0
2010-12-08 11:40:00,32.96,32.99,32.91,32.92,25500.0,32.96,32.99,32.91,32.92,25500.0
2010-12-08 11:50:00,32.92,32.94,32.91,32.92,16500.0,32.92,32.94,32.91,32.92,16500.0
2010-12-08 12:00:00,32.94,32.94,32.84,32.84,20500.0,32.94,32.94,32.84,32.84,20500.0
2010-12-08 12:10:00,32.85,32.91,32.84,32.86,12900.0,32.85,32.91,32.84,32.86,12900.0
2010-12-08 12:20:00,32.87,32.89,32.85,32.85,7000.0,32.87,32.89,32.85,32.85,7000.0
2010-12-08 12:30:00,32.85,32.86,32.83,32.84,6300.0,32.85,32.86,32.83,32.84,6300.0
2010-12-08 12:40:00,32.83,32.85,32.77,32.78,12900.0,32.83,32.85,32.77,32.78,12900.0
2010-12-08 12:50:00,32.77,32.8,32.7,32.73,25800.0,32.77,32.8,32.7,32.73,25800.0
2010-12-08 13:00:00,32.74,32.77,32.72,32.73,11100.0,32.74,32.77,32.72,32.73,11100.0
2010-12-08 13:10:00,32.74,32.78,32.72,32.72,9800.0,32.74,32.78,32.72,32.72,9800.0
2010-12-08 13:20:00,32.73,32.76,32.72,32.75,10600.0,32.73,32.76,32.72,32.75,10600.0
2010-12-08 13:30:00,32.75,32.76,32.68,32.74,29200.0,32.75,32.76,32.68,32.74,29200.0
2010-12-08 13:40:00,32.75,32.82,32.75,32.81,28700.0,32.75,32.82,32.75,32.81,28700.0
2010-12-08 13:50:00,32.81,32.81,32.76,32.77,20100.0,32.81,32.81,32.76,32.77,20100.0
2010-12-08 14:00:00,32.77,32.77,32.72,32.72,16000.0,32.77,32.77,32.72,32.72,16000.0
2010-12-08 14:10:00,32.73,32.74,32.72,32.72,14400.0,32.73,32.74,32.72,32.72,14400.0
2010-12-08 14:20:00,32.72,32.72,32.68,32.68,11200.0,32.72,32.72,32.68,32.68,11200.0
2010-12-08 14:30:00,32.69,32.7,32.66,32.67,28400.0,32.69,32.7,32.66,32.67,28400.0
2010-12-08 14:40:00,32.67,32.67,32.62,32.64,45100.0,32.67,32.67,32.62,32.64,45100.0
2010-12-08 14:50:00,32.63,32.65,32.57,32.57,38700.0,32.63,32.65,32.57,32.57,38700.0
2010-12-08 15:00:00,32.58,32.58,32.51,32.52,49500.0,32.58,32.58,32.51,32.52,49500.0
2010-12-08 15:10:00,32.52,32.53,32.46,32.5,56200.0,32.52,32.53,32.46,32.5,56200.0
2010-12-08 15:20:00,32.5,32.5,32.46,32.47,76300.0,32.5,32.5,32.46,32.47,76300.0
2010-12-08 15:30:00,32.47,32.5,32.33,32.34,173000.0,32.47,32.5,32.33,32.34,173000.0
2010-12-08 15:40:00,32.33,32.46,32.28,32.45,189600.0,32.33,32.46,32.28,32.45,189600.0
2010-12-08 15:50:00,32.44,32.47,32.36,32.43,294300.0,32.44,32.47,32.36,32.43,294300.0
2010-12-09 09:30:00,32.58,32.72,32.23,32.23,78600.0,32.58,32.72,32.23,32.23,78600.0
2010-12-09 09:40:00,32.23,32.28,32.08,32.11,80200.0,32.23,32.28,32.08,32.11,80200.0
2010-12-09 09:50:00,32.12,32.22,32.11,32.15,65900.0,32.12,32.22,32.11,32.15,65900.0
2010-12-09 10:00:00,32.15,32.22,32.12,32.21,57600.0,32.15,32.22,32.12,32.21,57600.0
2010-12-09 10:10:00,32.21,32.22,32.18,32.21,98400.0,32.21,32.22,32.18,32.21,98400.0
2010-12-09 10:20:00,32.2,32.25,32.19,32.19,35700.0,32.2,32.25,32.19,32.19,35700.0
2010-12-09 10:30:00,32.19,32.23,32.14,32.14,27000.0,32.19,32.23,32.14,32.14,27000.0
2010-12-09 10:40:00,32.14,32.15,32.11,32.13,48500.0,32.14,32.15,32.11,32.13,48500.0
2010-12-09 10:50:00,32.13,32.28,32.11,32.28,56700.0,32.13,32.28,32.11,32.28,56700.0
2010-12-09 11:00:00,32.27,32.51,32.26,32.51,89800.0,32.27,32.51,32.26,32.51,89800.0
2010-12-09 11:10:00,32.5,32.61,32.5,32.61,78500.0,32.5,32.61,32.5,32.61,78500.0
2010-12-09 11:20:00,32.61,32.72,32.6,32.71,40000.0,32.61,32.72,32.6,32.71,40000.0
2010-12-09 11:30:00,32.71,32.72,32.65,32.7,75700.0,32.71,32.72,32.65,32.7,75700.0
2010-12-09 11:40:00,32.69,32.81,32.68,32.8,54200.0,32.69,32.81,32.68,32.8,54200.0
2010-12-09 11:50:00,32.79,32.97,32.76,32.97,80500.0,32.79,32.97,32.76,32.97,80500.0
2010-12-09 12:00:00,32.97,33.09,32.96,33.09,83700.0,32.97,33.09,32.96,33.09,83700.0
2010-12-09 12:10:00,33.09,33.22,33.08,33.17,105000.0,33.09,33.22,33.08,33.17,105000.0
2010-12-09 12:20:00,33.15,33.24,33.06,33.15,80900.0,33.15,33.24,33.06,33.15,80900.0
2010-12-09 12:30:00,33.15,33.18,32.98,33.0,147400.0,33.15,33.18,32.98,33.0,147400.0
2010-12-09 12:40:00,33.02,33.05,32.79,32.96,74000.0,33.02,33.05,32.79,32.96,74000.0
2010-12-09 12:50:00,32.97,33.07,32.97,33.07,28900.0,32.97,33.07,32.97,33.07,28900.0
2010-12-09 13:00:00,33.06,33.14,33.04,33.09,39800.0,33.06,33.14,33.04,33.09,39800.0
2010-12-09 13:10:00,33.09,33.1,33.03,33.04,23400.0,33.09,33.1,33.03,33.04,23400.0
2010-12-09 13:20:00,33.04,33.06,32.95,32.96,91300.0,33.04,33.06,32.95,32.96,91300.0
2010-12-09 13:30:00,32.96,32.99,32.95,32.97,20000.0,32.96,32.99,32.95,32.97,20000.0
2010-12-09 13:40:00,32.98,33.02,32.97,33.0,13900.0,32.98,33.02,32.97,33.0,13900.0
2010-12-09 13:50:00,33.0,33.0,32.88,32.95,37000.0,33.0,33.0,32.88,32.95,37000.0
2010-12-09 14:00:00,32.95,32.97,32.94,32.96,19400.0,32.95,32.97,32.94,32.96,19400.0
2010-12-09 14:10:00,32.97,33.03,32.97,33.01,29900.0,32.97,33.03,32.97,33.01,29900.0
2010-12-09 14:20:00,33.01,33.04,33.01,33.03,36200.0,33.01,33.04,33.01,33.03,36200.0
2010-12-09 14:30:00,33.04,33.09,33.0,33.08,40000.0,33.04,33.09,33.0,33.08,40000.0
2010-12-09 14:40:00,33.08,33.08,33.01,33.01,35000.0,33.08,33.08,33.01,33.01,35000.0
2010-12-09 14:50:00,33.02,33.06,33.01,33.04,80000.0,33.02,33.06,33.01,33.04,80000.0
2010-12-09 15:00:00,33.05,33.12,33.01,33.12,46700.0,33.05,33.12,33.01,33.12,46700.0
2010-12-09 15:10:00,33.11,33.21,33.11,33.19,71800.0,33.11,33.21,33.11,33.19,71800.0
2010-12-09 15:20:00,33.19,33.19,33.11,33.12,53700.0,33.19,33.19,33.11,33.12,53700.0
2010-12-09 15:30:00,33.12,33.19,33.12,33.17,48100.0,33.12,33.19,33.12,33.17,48100.0
2010-12-09 15:40:00,33.18,33.21,33.15,33.15,65600.0,33.18,33.21,33.15,33.15,65600.0
2010-12-09 15:50:00,33.16,33.2,33.13,33.19,126700.0,33.16,33.2,33.13,33.19,126700.0
2010-12-10 09:30:00,33.3,33.44,33.28,33.35,46600.0,33.3,33.44,33.28,33.35,46600.0
2010-12-10 09:40:00,33.4,33.58,33.4,33.57,37900.0,33.4,33.58,33.4,33.57,37900.0
2010-12-10 09:50:00,33.57,33.89,33.57,33.71,111000.0,33.57,33.89,33.57,33.71,111000.0
2010-12-10 10:00:00,33.71,33.71,33.6,33.63,60000.0,33.71,33.71,33.6,33.63,60000.0
2010-12-10 10:10:00,33.62,33.78,33.6,33.78,49000.0,33.62,33.78,33.6,33.78,49000.0
2010-12-10 10:20:00,33.79,33.83,33.78,33.8,62800.0,33.79,33.83,33.78,33.8,62800.0
2010-12-10 10:30:00,33.8,33.83,33.76,33.81,45900.0,33.8,33.83,33.76,33.81,45900.0
2010-12-10 10:40:00,33.81,33.99,33.81,33.97,55000.0,33.81,33.99,33.81,33.97,55000.0
2010-12-10 10:50:00,33.96,34.06,33.96,33.98,36400.0,33.96,34.06,33.96,33.98,36400.0
2010-12-10 11:00:00,33.98,33.99,33.93,33.94,43900.0,33.98,33.99,33.93,33.94,43900.0
2010-12-10 11:10:00,33.94,33.95,33.86,33.92,36200.0,33.94,33.95,33.86,33.92,36200.0
2010-12-10 11:20:00,33.9,33.93,33.8,33.8,42800.0,33.9,33.93,33.8,33.8,42800.0
2010-12-10 11:30:00,33.81,33.94,33.8,33.94,33500.0,33.81,33.94,33.8,33.94,33500.0
2010-12-10 11:40:00,33.94,33.98,33.92,33.95,41100.0,33.94,33.98,33.92,33.95,41100.0
2010-12-10 11:50:00,33.96,33.96,33.9,33.94,28600.0,33.96,33.96,33.9,33.94,28600.0
2010-12-10 12:00:00,33.95,33.99,33.92,33.98,44600.0,33.95,33.99,33.92,33.98,44600.0
2010-12-10 12:10:00,33.99,34.05,33.99,34.03,31300.0,33.99,34.05,33.99,34.03,31300.0
2010-12-10 12:20:00,34.03,34.07,34.02,34.06,41300.0,34.03,34.07,34.02,34.06,41300.0
2010-12-10 12:30:00,34.07,34.18,34.06,34.17,81500.0,34.07,34.18,34.06,34.17,81500.0
2010-12-10 12:40:00,34.17,34.37,34.16,34.35,103700.0,34.17,34.37,34.16,34.35,103700.0
2010-12-10 12:50:00,34.35,34.43,34.35,34.37,120700.0,34.35,34.43,34.35,34.37,120700.0
2010-12-10 13:00:00,34.37,34.37,34.26,34.35,61200.0,34.37,34.37,34.26,34.35,61200.0
2010-12-10 13:10:00,34.34,34.35,34.3,34.31,44800.0,34.34,34.35,34.3,34.31,44800.0
2010-12-10 13:20:00,34.31,34.4,34.31,34.35,38200.0,34.31,34.4,34.31,34.35,38200.0
2010-12-10 13:30:00,34.35,34.43,34.35,34.41,39700.0,34.35,34.43,34.35,34.41,39700.0
2010-12-10 13:40:00,34.41,34.42,34.34,34.39,51000.0,34.41,34.42,34.34,34.39,51000.0
2010-12-10 13:50:00,34.39,34.48,34.39,34.48,64500.0,34.39,34.48,34.39,34.48,64500.0
2010-12-10 14:00:00,34.48,34.49,34.44,34.48,32800.0,34.48,34.49,34.44,34.48,32800.0
2010-12-10 14:10:00,34.49,34.54,34.48,34.5,35800.0,34.49,34.54,34.48,34.5,35800.0
2010-12-10 14:20:00,34.5,34.52,34.42,34.42,52100.0,34.5,34.52,34.42,34.42,52100.0
2010-12-10 14:30:00,34.42,34.45,34.38,34.38,50900.0,34.42,34.45,34.38,34.38,50900.0
2010-12-10 14:40:00,34.38,34.4,34.32,34.34,35600.0,34.38,34.4,34.32,34.34,35600.0
2010-12-10 14:50:00,34.33,34.35,34.26,34.27,61200.0,34.33,34.35,34.26,34.27,61200.0
2010-12-10 15:00:00,34.27,34.28,34.07,34.16,128700.0,34.27,34.28,34.07,34.16,128700.0
2010-12-10 15:10:00,34.17,34.21,34.11,34.12,43200.0,34.17,34.21,34.11,34.12,43200.0
2010-12-10 15:20:00,34.12,34.16,34.07,34.14,90100.0,34.12,34.16,34.07,34.14,90100.0
2010-12-10 15:30:00,34.14,34.18,34.09,34.17,122300.0,34.14,34.18,34.09,34.17,122300.0
2010-12-10 15:40:00,34.16,34.16,34.07,34.1,110200.0,34.16,34.16,34.07,34.1,110200.0
2010-12-10 15:50:00,34.1,34.14,34.04,34.1,252500.0,34.1,34.14,34.04,34.1,252500.0
2010-12-13 09:30:00,34.25,34.39,34.15,34.15,54100.0,34.25,34.39,34.15,34.15,54100.0
2010-12-13 09:40:00,34.17,34.2,34.06,34.16,40200.0,34.17,34.2,34.06,34.16,40200.0
2010-12-13 09:50:00,34.16,34.24,34.08,34.12,41100.0,34.16,34.24,34.08,34.12,41100.0
2010-12-13 10:00:00,34.12,34.22,34.08,34.13,39900.0,34.12,34.22,34.08,34.13,39900.0
2010-12-13 10:10:00,34.12,34.21,34.08,34.21,38400.0,34.12,34.21,34.08,34.21,38400.0
2010-12-13 10:20:00,34.23,34.27,34.2,34.23,17200.0,34.23,34.27,34.2,34.23,17200.0
2010-12-13 10:30:00,34.22,34.22,34.15,34.21,21500.0,34.22,34.22,34.15,34.21,21500.0
2010-12-13 10:40:00,34.21,34.22,34.11,34.19,18500.0,34.21,34.22,34.11,34.19,18500.0
2010-12-13 10:50:00,34.19,34.23,34.15,34.19,22000.0,34.19,34.23,34.15,34.19,22000.0
2010-12-13 11:00:00,34.18,34.2,34.01,34.03,25300.0,34.18,34.2,34.01,34.03,25300.0
2010-12-13 11:10:00,34.02,34.1,34.0,34.08,20900.0,34.02,34.1,34.0,34.08,20900.0
2010-12-13 11:20:00,34.08,34.11,34.01,34.06,23400.0,34.08,34.11,34.01,34.06,23400.0
2010-12-13 11:30:00,34.04,34.06,34.0,34.03,34100.0,34.04,34.06,34.0,34.03,34100.0
2010-12-13 11:40:00,34.03,34.08,33.99,34.06,20100.0,34.03,34.08,33.99,34.06,20100.0
2010-12-13 11:50:00,34.06,34.14,34.02,34.12,23200.0,34.06,34.14,34.02,34.12,23200.0
2010-12-13 12:00:00,34.11,34.11,34.02,34.04,19000.0,34.11,34.11,34.02,34.04,19000.0
2010-12-13 12:10:00,34.04,34.07,34.02,34.04,24500.0,34.04,34.07,34.02,34.04,24500.0
2010-12-13 12:20:00,34.03,34.08,33.99,34.01,57100.0,34.03,34.08,33.99,34.01,57100.0
2010-12-13 12:30:00,34.0,34.01,33.97,34.01,30500.0,34.0,34.01,33.97,34.01,30500.0
2010-12-13 12:40:00,34.01,34.02,33.99,34.0,15900.0,34.01,34.02,33.99,34.0,15900.0
2010-12-13 12:50:00,34.0,34.08,33.99,34.04,13800.0,34.0,34.08,33.99,34.04,13800.0
2010-12-13 13:00:00,34.04,34.04,34.0,34.02,13400.0,34.04,34.04,34.0,34.02,13400.0
2010-12-13 13:10:00,34.02,34.05,33.99,34.03,24100.0,34.02,34.05,33.99,34.03,24100.0
2010-12-13 13:20:00,34.03,34.04,34.0,34.02,9900.0,34.03,34.04,34.0,34.02,9900.0
2010-12-13 13:30:00,34.02,34.02,33.93,33.94,31500.0,34.02,34.02,33.93,33.94,31500.0
2010-12-13 13:40:00,33.94,33.94,33.85,33.85,25000.0,33.94,33.94,33.85,33.85,25000.0
2010-12-13 13:50:00,33.85,33.85,33.8,33.81,26100.0,33.85,33.85,33.8,33.81,26100.0
2010-12-13 14:00:00,33.81,33.81,33.72,33.78,25700.0,33.81,33.81,33.72,33.78,25700.0
2010-12-13 14:10:00,33.78,33.82,33.78,33.8,12200.0,33.78,33.82,33.78,33.8,12200.0
2010-12-13 14:20:00,33.79,33.86,33.79,33.83,20700.0,33.79,33.86,33.79,33.83,20700.0
2010-12-13 14:30:00,33.83,33.88,33.8,33.83,11900.0,33.83,33.88,33.8,33.83,11900.0
2010-12-13 14:40:00,33.83,33.91,33.83,33.9,29000.0,33.83,33.91,33.83,33.9,29000.0
2010-12-13 14:50:00,33.89,33.9,33.84,33.86,37300.0,33.89,33.9,33.84,33.86,37300.0
2010-12-13 15:00:00,33.86,33.91,33.85,33.91,23700.0,33.86,33.91,33.85,33.91,23700.0
2010-12-13 15:10:00,33.91,33.91,33.88,33.91,25700.0,33.91,33.91,33.88,33.91,25700.0
2010-12-13 15:20:00,33.9,33.92,33.86,33.9,43000.0,33.9,33.92,33.86,33.9,43000.0
2010-12-13 15:30:00,33.91,33.97,33.9,33.97,27200.0,33.91,33.97,33.9,33.97,27200.0
2010-12-13 15:40:00,33.96,33.97,33.88,33.9,75800.0,33.96,33.97,33.88,33.9,75800.0
2010-12-13 15:50:00,33.91,33.98,33.9,33.95,139500.0,33.91,33.98,33.9,33.95,139500.0
2010-12-14 09:30:00,34.04,34.11,33.98,34.1,27000.0,34.04,34.11,33.98,34.1,27000.0
2010-12-14 09:40:00,34.1,34.13,33.98,34.1,43100.0,34.1,34.13,33.98,34.1,43100.0
2010-12-14 09:50:00,34.11,34.19,34.05,34.15,28500.0,34.11,34.19,34.05,34.15,28500.0
2010-12-14 10:00:00,34.15,34.23,34.14,34.22,32300.0,34.15,34.23,34.14,34.22,32300.0
2010-12-14 10:10:00,34.23,34.23,34.14,34.16,46700.0,34.23,34.23,34.14,34.16,46700.0
2010-12-14 10:20:00,34.17,34.19,34.1,34.13,25400.0,34.17,34.19,34.1,34.13,25400.0
2010-12-14 10:30:00,34.13,34.15,34.09,34.14,14900.0,34.13,34.15,34.09,34.14,14900.0
2010-12-14 10:40:00,34.15,34.18,34.13,34.15,13200.0,34.15,34.18,34.13,34.15,13200.0
2010-12-14 10:50:00,34.16,34.17,34.11,34.11,9100.0,34.16,34.17,34.11,34.11,9100.0
2010-12-14 11:00:00,34.11,34.19,34.1,34.16,10100.0,34.11,34.19,34.1,34.16,10100.0
2010-12-14 11:10:00,34.15,34.16,34.1,34.13,9900.0,34.15,34.16,34.1,34.13,9900.0
2010-12-14 11:20:00,34.14,34.2,34.13,34.19,7900.0,34.14,34.2,34.13,34.19,7900.0
2010-12-14 11:30:00,34.19,34.3,34.19,34.29,8200.0,34.19,34.3,34.19,34.29,8200.0
2010-12-14 11:40:00,34.3,34.35,34.28,34.31,9200.0,34.3,34.35,34.28,34.31,9200.0
2010-12-14 11:50:00,34.32,34.32,34.28,34.32,7300.0,34.32,34.32,34.28,34.32,7300.0
2010-12-14 12:00:00,34.31,34.32,34.24,34.26,15600.0,34.31,34.32,34.24,34.26,15600.0
2010-12-14 12:10:00,34.26,34.29,34.21,34.24,14900.0,34.26,34.29,34.21,34.24,14900.0
2010-12-14 12:20:00,34.25,34.3,34.23,34.25,17400.0,34.25,34.3,34.23,34.25,17400.0
2010-12-14 12:30:00,34.25,34.28,34.2,34.28,28200.0,34.25,34.28,34.2,34.28,28200.0
2010-12-14 12:40:00,34.28,34.28,34.22,34.25,18100.0,34.28,34.28,34.22,34.25,18100.0
2010-12-14 12:50:00,34.25,34.27,34.21,34.21,9900.0,34.25,34.27,34.21,34.21,9900.0
2010-12-14 13:00:00,34.21,34.3,34.21,34.27,15100.0,34.21,34.3,34.21,34.27,15100.0
2010-12-14 13:10:00,34.27,34.31,34.27,34.29,9700.0,34.27,34.31,34.27,34.29,9700.0
2010-12-14 13:20:00,34.31,34.32,34.26,34.27,22100.0,34.31,34.32,34.26,34.27,22100.0
2010-12-14 13:30:00,34.26,34.26,34.17,34.25,29400.0,34.26,34.26,34.17,34.25,29400.0
2010-12-14 13:40:00,34.24,34.29,34.24,34.29,6600.0,34.24,34.29,34.24,34.29,6600.0
2010-12-14 13:50:00,34.28,34.28,34.21,34.25,22600.0,34.28,34.28,34.21,34.25,22600.0
2010-12-14 14:00:00,34.26,34.27,34.2,34.23,4500.0,34.26,34.27,34.2,34.23,4500.0
2010-12-14 14:10:00,34.22,34.29,34.2,34.28,12300.0,34.22,34.29,34.2,34.28,12300.0
2010-12-14 14:20:00,34.27,34.29,34.2,34.21,13700.0,34.27,34.29,34.2,34.21,13700.0
2010-12-14 14:30:00,34.23,34.25,34.17,34.17,26200.0,34.23,34.25,34.17,34.17,26200.0
2010-12-14 14:40:00,34.16,34.23,34.15,34.23,38600.0,34.16,34.23,34.15,34.23,38600.0
2010-12-14 14:50:00,34.24,34.27,34.18,34.25,21100.0,34.24,34.27,34.18,34.25,21100.0
2010-12-14 15:00:00,34.26,34.28,34.21,34.22,5300.0,34.26,34.28,34.21,34.22,5300.0
2010-12-14 15:10:00,34.22,34.25,34.2,34.21,11100.0,34.22,34.25,34.2,34.21,11100.0
2010-12-14 15:20:00,34.21,34.22,34.17,34.22,46400.0,34.21,34.22,34.17,34.22,46400.0
2010-12-14 15:30:00,34.22,34.22,34.12,34.14,20600.0,34.22,34.22,34.12,34.14,20600.0
2010-12-14 15:40:00,34.14,34.2,34.08,34.08,38100.0,34.14,34.2,34.08,34.08,38100.0
2010-12-14 15:50:00,34.08,34.2,34.08,34.2,110600.0,34.08,34.2,34.08,34.2,110600.0
2010-12-15 09:30:00,34.17,34.4,34.09,34.29,30100.0,34.17,34.4,34.09,34.29,30100.0
2010-12-15 09:40:00,34.28,34.33,34.15,34.2,17800.0,34.28,34.33,34.15,34.2,17800.0
2010-12-15 09:50:00,34.2,34.38,34.17,34.38,38200.0,34.2,34.38,34.17,34.38,38200.0
2010-12-15 10:00:00,34.41,34.45,34.33,34.42,23100.0,34.41,34.45,34.33,34.42,23100.0
2010-12-15 10:10:00,34.41,34.57,34.41,34.45,44500.0,34.41,34.57,34.41,34.45,44500.0
2010-12-15 10:20:00,34.45,34.52,34.43,34.5,37900.0,34.45,34.52,34.43,34.5,37900.0
2010-12-15 10:30:00,34.51,34.69,34.51,34.63,49800.0,34.51,34.69,34.51,34.63,49800.0
2010-12-15 10:40:00,34.62,34.7,34.6,34.7,42100.0,34.62,34.7,34.6,34.7,42100.0
2010-12-15 10:50:00,34.7,34.7,34.62,34.62,36500.0,34.7,34.7,34.62,34.62,36500.0
2010-12-15 11:00:00,34.6,34.62,34.57,34.6,24700.0,34.6,34.62,34.57,34.6,24700.0
2010-12-15 11:10:00,34.61,34.61,34.4,34.49,34300.0,34.61,34.61,34.4,34.49,34300.0
2010-12-15 11:20:00,34.5,34.56,34.45,34.52,34500.0,34.5,34.56,34.45,34.52,34500.0
2010-12-15 11:30:00,34.53,34.53,34.47,34.48,18100.0,34.53,34.53,34.47,34.48,18100.0
2010-12-15 11:40:00,34.49,34.49,34.37,34.42,69300.0,34.49,34.49,34.37,34.42,69300.0
2010-12-15 11:50:00,34.41,34.41,34.34,34.36,59500.0,34.41,34.41,34.34,34.36,59500.0
2010-12-15 12:00:00,34.37,34.5,34.37,34.48,16500.0,34.37,34.5,34.37,34.48,16500.0
2010-12-15 12:10:00,34.49,34.53,34.48,34.52,21300.0,34.49,34.53,34.48,34.52,21300.0
2010-12-15 12:20:00,34.54,34.6,34.52,34.58,8000.0,34.54,34.6,34.52,34.58,8000.0
2010-12-15 12:30:00,34.58,34.62,34.57,34.6,13300.0,34.58,34.62,34.57,34.6,13300.0
2010-12-15 12:40:00,34.61,34.62,34.49,34.49,24900.0,34.61,34.62,34.49,34.49,24900.0
2010-12-15 12:50:00,34.48,34.49,34.37,34.39,31200.0,34.48,34.49,34.37,34.39,31200.0
2010-12-15 13:00:00,34.39,34.46,34.34,34.43,31300.0,34.39,34.46,34.34,34.43,31300.0
2010-12-15 13:10:00,34.44,34.48,34.43,34.47,16900.0,34.44,34.48,34.43,34.47,16900.0
2010-12-15 13:20:00,34.47,34.49,34.44,34.44,50700.0,34.47,34.49,34.44,34.44,50700.0
2010-12-15 13:30:00,34.44,34.44,34.38,34.4,12600.0,34.44,34.44,34.38,34.4,12600.0
2010-12-15 13:40:00,34.42,34.47,34.42,34.47,15300.0,34.42,34.47,34.42,34.47,15300.0
2010-12-15 13:50:00,34.47,34.49,34.45,34.47,13900.0,34.47,34.49,34.45,34.47,13900.0
2010-12-15 14:00:00,34.47,34.5,34.47,34.49,14200.0,34.47,34.5,34.47,34.49,14200.0
2010-12-15 14:10:00,34.49,34.5,34.49,34.5,18400.0,34.49,34.5,34.49,34.5,18400.0
2010-12-15 14:20:00,34.49,34.5,34.46,34.46,21200.0,34.49,34.5,34.46,34.46,21200.0
2010-12-15 14:30:00,34.47,34.47,34.4,34.45,54300.0,34.47,34.47,34.4,34.45,54300.0
2010-12-15 14:40:00,34.44,34.52,34.42,34.47,36000.0,34.44,34.52,34.42,34.47,36000.0
2010-12-15 14:50:00,34.47,34.47,34.41,34.44,40200.0,34.47,34.47,34.41,34.44,40200.0
2010-12-15 15:00:00,34.44,34.45,34.41,34.44,23600.0,34.44,34.45,34.41,34.44,23600.0
2010-12-15 15:10:00,34.44,34.46,34.42,34.43,33500.0,34.44,34.46,34.42,34.43,33500.0
2010-12-15 15:20:00,34.43,34.46,34.41,34.45,35700.0,34.43,34.46,34.41,34.45,35700.0
2010-12-15 15:30:00,34.45,34.57,34.42,34.56,40900.0,34.45,34.57,34.42,34.56,40900.0
2010-12-15 15:40:00,34.56,34.61,34.45,34.45,66400.0,34.56,34.61,34.45,34.45,66400.0
2010-12-15 15:50:00,34.44,34.45,34.35,34.38,100100.0,34.44,34.45,34.35,34.38,100100.0
2010-12-16 09:30:00,34.31,34.54,34.27,34.53,22500.0,34.31,34.54,34.27,34.53,22500.0
2010-12-16 09:40:00,34.51,34.54,34.3,34.45,26900.0,34.51,34.54,34.3,34.45,26900.0
2010-12-16 09:50:00,34.45,34.45,34.26,34.32,15500.0,34.45,34.45,34.26,34.32,15500.0
2010-12-16 10:00:00,34.32,34.47,34.19,34.23,17600.0,34.32,34.47,34.19,34.23,17600.0
2010-12-16 10:10:00,34.21,34.29,34.21,34.29,8500.0,34.21,34.29,34.21,34.29,8500.0
2010-12-16 10:20:00,34.28,34.35,34.18,34.21,17000.0,34.28,34.35,34.18,34.21,17000.0
2010-12-16 10:30:00,34.2,34.36,34.19,34.34,11100.0,34.2,34.36,34.19,34.34,11100.0
2010-12-16 10:40:00,34.33,34.41,34.31,34.35,18000.0,34.33,34.41,34.31,34.35,18000.0
2010-12-16 10:50:00,34.29,34.44,34.29,34.44,8300.0,34.29,34.44,34.29,34.44,8300.0
2010-12-16 11:00:00,34.43,34.48,34.38,34.45,10800.0,34.43,34.48,34.38,34.45,10800.0
2010-12-16 11:10:00,34.48,34.74,34.48,34.69,40700.0,34.48,34.74,34.48,34.69,40700.0
2010-12-16 11:20:00,34.7,34.82,34.65,34.76,26800.0,34.7,34.82,34.65,34.76,26800.0
2010-12-16 11:30:00,34.74,34.74,34.67,34.69,8500.0,34.74,34.74,34.67,34.69,8500.0
2010-12-16 11:40:00,34.67,34.79,34.67,34.77,13300.0,34.67,34.79,34.67,34.77,13300.0
2010-12-16 11:50:00,34.75,34.81,34.74,34.76,10700.0,34.75,34.81,34.74,34.76,10700.0
2010-12-16 12:00:00,34.76,34.82,34.76,34.8,16000.0,34.76,34.82,34.76,34.8,16000.0
2010-12-16 12:10:00,34.81,34.81,34.75,34.78,11300.0,34.81,34.81,34.75,34.78,11300.0
2010-12-16 12:20:00,34.77,34.81,34.72,34.74,10600.0,34.77,34.81,34.72,34.74,10600.0
2010-12-16 12:30:00,34.76,34.78,34.73,34.73,9700.0,34.76,34.78,34.73,34.73,9700.0
2010-12-16 12:40:00,34.72,34.75,34.7,34.7,40100.0,34.72,34.75,34.7,34.7,40100.0
2010-12-16 12:50:00,34.69,34.71,34.63,34.7,28200.0,34.69,34.71,34.63,34.7,28200.0
2010-12-16 13:00:00,34.7,34.71,34.67,34.7,21400.0,34.7,34.71,34.67,34.7,21400.0
2010-12-16 13:10:00,34.7,34.71,34.63,34.68,19300.0,34.7,34.71,34.63,34.68,19300.0
2010-12-16 13:20:00,34.69,34.7,34.65,34.67,14200.0,34.69,34.7,34.65,34.67,14200.0
2010-12-16 13:30:00,34.67,34.68,34.59,34.64,20000.0,34.67,34.68,34.59,34.64,20000.0
2010-12-16 13:40:00,34.64,34.66,34.62,34.64,24000.0,34.64,34.66,34.62,34.64,24000.0
2010-12-16 13:50:00,34.64,34.66,34.58,34.58,15700.0,34.64,34.66,34.58,34.58,15700.0
2010-12-16 14:00:00,34.58,34.61,34.56,34.57,14100.0,34.58,34.61,34.56,34.57,14100.0
2010-12-16 14:10:00,34.57,34.59,34.52,34.52,9400.0,34.57,34.59,34.52,34.52,9400.0
2010-12-16 14:20:00,34.52,34.53,34.47,34.48,19700.0,34.52,34.53,34.47,34.48,19700.0
2010-12-16 14:30:00,34.49,34.53,34.48,34.48,13900.0,34.49,34.53,34.48,34.48,13900.0
2010-12-16 14:40:00,34.49,34.55,34.48,34.51,16900.0,34.49,34.55,34.48,34.51,16900.0
2010-12-16 14:50:00,34.49,34.55,34.49,34.49,14500.0,34.49,34.55,34.49,34.49,14500.0
2010-12-16 15:00:00,34.5,34.6,34.5,34.59,22900.0,34.5,34.6,34.5,34.59,22900.0
2010-12-16 15:10:00,34.58,34.62,34.54,34.56,21300.0,34.58,34.62,34.54,34.56,21300.0
2010-12-16 15:20:00,34.55,34.57,34.52,34.55,20000.0,34.55,34.57,34.52,34.55,20000.0
2010-12-16 15:30:00,34.55,34.58,34.5,34.53,61600.0,34.55,34.58,34.5,34.53,61600.0
2010-12-16 15:40:00,34.54,34.61,34.53,34.58,54100.0,34.54,34.61,34.53,34.58,54100.0
2010-12-16 15:50:00,34.58,34.65,34.57,34.6,115700.0,34.58,34.65,34.57,34.6,115700.0
2010-12-17 09:30:00,34.5,34.6,34.31,34.55,644200.0,34.5,34.6,34.31,34.55,644200.0
2010-12-17 09:40:00,34.58,34.65,34.46,34.63,26700.0,34.58,34.65,34.46,34.63,26700.0
2010-12-17 09:50:00,34.62,34.63,34.45,34.54,19200.0,34.62,34.63,34.45,34.54,19200.0
2010-12-17 10:00:00,34.55,34.6,34.47,34.56,25000.0,34.55,34.6,34.47,34.56,25000.0
2010-12-17 10:10:00,34.57,34.65,34.54,34.65,42700.0,34.57,34.65,34.54,34.65,42700.0
2010-12-17 10:20:00,34.66,34.7,34.59,34.65,51600.0,34.66,34.7,34.59,34.65,51600.0
2010-12-17 10:30:00,34.65,34.8,34.63,34.8,27300.0,34.65,34.8,34.63,34.8,27300.0
2010-12-17 10:40:00,34.79,34.82,34.77,34.78,20100.0,34.79,34.82,34.77,34.78,20100.0
2010-12-17 10:50:00,34.79,34.94,34.74,34.93,33200.0,34.79,34.94,34.74,34.93,33200.0
2010-12-17 11:00:00,34.94,35.1,34.94,35.1,47200.0,34.94,35.1,34.94,35.1,47200.0
2010-12-17 11:10:00,35.11,35.14,35.06,35.13,27800.0,35.11,35.14,35.06,35.13,27800.0
2010-12-17 11:20:00,35.14,35.19,35.03,35.05,34300.0,35.14,35.19,35.03,35.05,34300.0
2010-12-17 11:30:00,35.05,35.1,35.02,35.1,36100.0,35.05,35.1,35.02,35.1,36100.0
2010-12-17 11:40:00,35.11,35.2,35.06,35.2,33000.0,35.11,35.2,35.06,35.2,33000.0
2010-12-17 11:50:00,35.2,35.3,35.2,35.27,40500.0,35.2,35.3,35.2,35.27,40500.0
2010-12-17 12:00:00,35.26,35.27,35.2,35.26,33800.0,35.26,35.27,35.2,35.26,33800.0
2010-12-17 12:10:00,35.27,35.37,35.27,35.36,38100.0,35.27,35.37,35.27,35.36,38100.0
2010-12-17 12:20:00,35.37,35.48,35.36,35.47,75200.0,35.37,35.48,35.36,35.47,75200.0
2010-12-17 12:30:00,35.45,35.47,35.41,35.43,45900.0,35.45,35.47,35.41,35.43,45900.0
2010-12-17 12:40:00,35.44,35.48,35.44,35.47,25000.0,35.44,35.48,35.44,35.47,25000.0
2010-12-17 12:50:00,35.45,35.53,35.45,35.52,25400.0,35.45,35.53,35.45,35.52,25400.0
2010-12-17 13:00:00,35.51,35.61,35.5,35.53,122000.0,35.51,35.61,35.5,35.53,122000.0
2010-12-17 13:10:00,35.52,35.58,35.48,35.58,53100.0,35.52,35.58,35.48,35.58,53100.0
2010-12-17 13:20:00,35.58,35.66,35.57,35.63,35400.0,35.58,35.66,35.57,35.63,35400.0
2010-12-17 13:30:00,35.62,35.67,35.59,35.65,24900.0,35.62,35.67,35.59,35.65,24900.0
2010-12-17 13:40:00,35.66,35.69,35.63,35.69,33700.0,35.66,35.69,35.63,35.69,33700.0
2010-12-17 13:50:00,35.69,35.73,35.68,35.71,31500.0,35.69,35.73,35.68,35.71,31500.0
2010-12-17 14:00:00,35.71,35.71,35.49,35.5,69400.0,35.71,35.71,35.49,35.5,69400.0
2010-12-17 14:10:00,35.49,35.51,35.45,35.49,54700.0,35.49,35.51,35.45,35.49,54700.0
2010-12-17 14:20:00,35.48,35.52,35.47,35.51,38800.0,35.48,35.52,35.47,35.51,38800.0
2010-12-17 14:30:00,35.5,35.57,35.49,35.55,89800.0,35.5,35.57,35.49,35.55,89800.0
2010-12-17 14:40:00,35.55,35.55,35.46,35.48,24400.0,35.55,35.55,35.46,35.48,24400.0
2010-12-17 14:50:00,35.48,35.5,35.46,35.49,36200.0,35.48,35.5,35.46,35.49,36200.0
2010-12-17 15:00:00,35.5,35.52,35.49,35.5,32200.0,35.5,35.52,35.49,35.5,32200.0
2010-12-17 15:10:00,35.5,35.57,35.5,35.55,45200.0,35.5,35.57,35.5,35.55,45200.0
2010-12-17 15:20:00,35.56,35.56,35.5,35.5,50700.0,35.56,35.56,35.5,35.5,50700.0
2010-12-17 15:30:00,35.5,35.52,35.45,35.47,57800.0,35.5,35.52,35.45,35.47,57800.0
2010-12-17 15:40:00,35.46,35.5,35.38,35.42,100200.0,35.46,35.5,35.38,35.42,100200.0
2010-12-17 15:50:00,35.41,35.52,35.38,35.46,380900.0,35.41,35.52,35.38,35.46,380900.0
2010-12-20 09:30:00,35.71,35.78,35.29,35.46,66300.0,35.71,35.78,35.29,35.46,66300.0
2010-12-20 09:40:00,35.45,35.56,35.3,35.49,58100.0,35.45,35.56,35.3,35.49,58100.0
2010-12-20 09:50:00,35.46,35.56,35.43,35.53,22200.0,35.46,35.56,35.43,35.53,22200.0
2010-12-20 10:00:00,35.53,35.58,35.37,35.47,33300.0,35.53,35.58,35.37,35.47,33300.0
2010-12-20 10:10:00,35.47,35.49,35.2,35.24,41500.0,35.47,35.49,35.2,35.24,41500.0
2010-12-20 10:20:00,35.24,35.35,35.22,35.33,42700.0,35.24,35.35,35.22,35.33,42700.0
2010-12-20 10:30:00,35.34,35.34,35.25,35.34,24200.0,35.34,35.34,35.25,35.34,24200.0
2010-12-20 10:40:00,35.33,35.34,35.26,35.26,18400.0,35.33,35.34,35.26,35.26,18400.0
2010-12-20 10:50:00,35.26,35.31,35.25,35.31,45700.0,35.26,35.31,35.25,35.31,45700.0
2010-12-20 11:00:00,35.31,35.32,35.24,35.27,24200.0,35.31,35.32,35.24,35.27,24200.0
2010-12-20 11:10:00,35.26,35.28,35.22,35.27,13900.0,35.26,35.28,35.22,35.27,13900.0
2010-12-20 11:20:00,35.27,35.3,35.22,35.29,30500.0,35.27,35.3,35.22,35.29,30500.0
2010-12-20 11:30:00,35.28,35.41,35.27,35.41,19900.0,35.28,35.41,35.27,35.41,19900.0
2010-12-20 11:40:00,35.42,35.45,35.4,35.43,8000.0,35.42,35.45,35.4,35.43,8000.0
2010-12-20 11:50:00,35.43,35.51,35.42,35.5,12300.0,35.43,35.51,35.42,35.5,12300.0
2010-12-20 12:00:00,35.49,35.52,35.46,35.52,20300.0,35.49,35.52,35.46,35.52,20300.0
2010-12-20 12:10:00,35.51,35.55,35.5,35.55,10200.0,35.51,35.55,35.5,35.55,10200.0
2010-12-20 12:20:00,35.56,35.56,35.51,35.51,11200.0,35.56,35.56,35.51,35.51,11200.0
2010-12-20 12:30:00,35.5,35.55,35.47,35.54,41000.0,35.5,35.55,35.47,35.54,41000.0
2010-12-20 12:40:00,35.53,35.67,35.53,35.62,37500.0,35.53,35.67,35.53,35.62,37500.0
2010-12-20 12:50:00,35.62,35.7,35.57,35.69,35200.0,35.62,35.7,35.57,35.69,35200.0
2010-12-20 13:00:00,35.69,35.77,35.69,35.76,39100.0,35.69,35.77,35.69,35.76,39100.0
2010-12-20 13:10:00,35.76,35.81,35.71,35.81,23900.0,35.76,35.81,35.71,35.81,23900.0
2010-12-20 13:20:00,35.8,35.83,35.75,35.77,15300.0,35.8,35.83,35.75,35.77,15300.0
2010-12-20 13:30:00,35.77,35.78,35.72,35.73,41300.0,35.77,35.78,35.72,35.73,41300.0
2010-12-20 13:40:00,35.74,35.74,35.65,35.65,36100.0,35.74,35.74,35.65,35.65,36100.0
2010-12-20 13:50:00,35.65,35.65,35.6,35.61,19400.0,35.65,35.65,35.6,35.61,19400.0
2010-12-20 14:00:00,35.6,35.76,35.6,35.74,31000.0,35.6,35.76,35.6,35.74,31000.0
2010-12-20 14:10:00,35.7,35.77,35.66,35.68,15700.0,35.7,35.77,35.66,35.68,15700.0
2010-12-20 14:20:00,35.69,35.69,35.61,35.63,12900.0,35.69,35.69,35.61,35.63,12900.0
2010-12-20 14:30:00,35.63,35.7,35.63,35.64,20700.0,35.63,35.7,35.63,35.64,20700.0
2010-12-20 14:40:00,35.65,35.69,35.63,35.65,9400.0,35.65,35.69,35.63,35.65,9400.0
2010-12-20 14:50:00,35.65,35.68,35.56,35.56,35800.0,35.65,35.68,35.56,35.56,35800.0
2010-12-20 15:00:00,35.57,35.65,35.55,35.56,40100.0,35.57,35.65,35.55,35.56,40100.0
2010-12-20 15:10:00,35.56,35.57,35.55,35.57,12200.0,35.56,35.57,35.55,35.57,12200.0
2010-12-20 15:20:00,35.56,35.57,35.51,35.52,31200.0,35.56,35.57,35.51,35.52,31200.0
2010-12-20 15:30:00,35.52,35.6,35.51,35.53,27800.0,35.52,35.6,35.51,35.53,27800.0
2010-12-20 15:40:00,35.53,35.54,35.3,35.44,80000.0,35.53,35.54,35.3,35.44,80000.0
2010-12-20 15:50:00,35.45,35.56,35.45,35.56,79600.0,35.45,35.56,35.45,35.56,79600.0
2010-12-21 09:30:00,35.58,35.82,35.53,35.62,26200.0,35.58,35.82,35.53,35.62,26200.0
2010-12-21 09:40:00,35.6,35.7,35.51,35.57,39200.0,35.6,35.7,35.51,35.57,39200.0
2010-12-21 09:50:00,35.56,35.6,35.46,35.58,21900.0,35.56,35.6,35.46,35.58,21900.0
2010-12-21 10:00:00,35.58,35.59,35.51,35.58,16700.0,35.58,35.59,35.51,35.58,16700.0
2010-12-21 10:10:00,35.57,35.59,35.53,35.57,13700.0,35.57,35.59,35.53,35.57,13700.0
2010-12-21 10:20:00,35.57,35.6,35.52,35.57,26400.0,35.57,35.6,35.52,35.57,26400.0
2010-12-21 10:30:00,35.58,35.65,35.52,35.64,29200.0,35.58,35.65,35.52,35.64,29200.0
2010-12-21 10:40:00,35.64,35.65,35.59,35.61,12300.0,35.64,35.65,35.59,35.61,12300.0
2010-12-21 10:50:00,35.62,35.69,35.58,35.63,27000.0,35.62,35.69,35.58,35.63,27000.0
2010-12-21 11:00:00,35.61,35.65,35.6,35.64,14400.0,35.61,35.65,35.6,35.64,14400.0
2010-12-21 11:10:00,35.64,35.79,35.61,35.78,51400.0,35.64,35.79,35.61,35.78,51400.0
2010-12-21 11:20:00,35.79,35.79,35.74,35.76,20600.0,35.79,35.79,35.74,35.76,20600.0
2010-12-21 11:30:00,35.76,35.83,35.74,35.83,27600.0,35.76,35.83,35.74,35.83,27600.0
2010-12-21 11:40:00,35.83,35.88,35.81,35.84,18000.0,35.83,35.88,35.81,35.84,18000.0
2010-12-21 11:50:00,35.84,35.86,35.81,35.82,17900.0,35.84,35.86,35.81,35.82,17900.0
2010-12-21 12:00:00,35.83,35.92,35.83,35.92,16700.0,35.83,35.92,35.83,35.92,16700.0
2010-12-21 12:10:00,35.92,35.94,35.85,35.87,15800.0,35.92,35.94,35.85,35.87,15800.0
2010-12-21 12:20:00,35.88,35.94,35.86,35.92,28200.0,35.88,35.94,35.86,35.92,28200.0
2010-12-21 12:30:00,35.93,36.03,35.92,36.01,116300.0,35.93,36.03,35.92,36.01,116300.0
2010-12-21 12:40:00,36.02,36.04,36.01,36.03,21800.0,36.02,36.04,36.01,36.03,21800.0
2010-12-21 12:50:00,36.04,36.17,36.02,36.16,65300.0,36.04,36.17,36.02,36.16,65300.0
2010-12-21 13:00:00,36.16,36.23,36.13,36.19,116900.0,36.16,36.23,36.13,36.19,116900.0
2010-12-21 13:10:00,36.2,36.24,36.16,36.24,29300.0,36.2,36.24,36.16,36.24,29300.0
2010-12-21 13:20:00,36.24,36.33,36.24,36.32,46700.0,36.24,36.33,36.24,36.32,46700.0
2010-12-21 13:30:00,36.31,36.35,36.3,36.3,32600.0,36.31,36.35,36.3,36.3,32600.0
2010-12-21 13:40:00,36.3,36.36,36.29,36.36,25300.0,36.3,36.36,36.29,36.36,25300.0
2010-12-21 13:50:00,36.36,36.4,36.35,36.35,21600.0,36.36,36.4,36.35,36.35,21600.0
2010-12-21 14:00:00,36.35,36.35,36.24,36.28,68700.0,36.35,36.35,36.24,36.28,68700.0
2010-12-21 14:10:00,36.28,36.3,36.27,36.27,33200.0,36.28,36.3,36.27,36.27,33200.0
2010-12-21 14:20:00,36.27,36.3,36.27,36.28,23800.0,36.27,36.3,36.27,36.28,23800.0
2010-12-21 14:30:00,36.29,36.31,36.25,36.28,47800.0,36.29,36.31,36.25,36.28,47800.0
2010-12-21 14:40:00,36.28,36.29,36.24,36.28,18700.0,36.28,36.29,36.24,36.28,18700.0
2010-12-21 14:50:00,36.28,36.28,36.18,36.18,31200.0,36.28,36.28,36.18,36.18,31200.0
2010-12-21 15:00:00,36.18,36.19,36.12,36.19,21800.0,36.18,36.19,36.12,36.19,21800.0
2010-12-21 15:10:00,36.19,36.23,36.18,36.23,22300.0,36.19,36.23,36.18,36.23,22300.0
2010-12-21 15:20:00,36.22,36.29,36.22,36.27,35700.0,36.22,36.29,36.22,36.27,35700.0
2010-12-21 15:30:00,36.27,36.33,36.26,36.31,96100.0,36.27,36.33,36.26,36.31,96100.0
2010-12-21 15:40:00,36.3,36.32,36.28,36.29,65800.0,36.3,36.32,36.28,36.29,65800.0
2010-12-21 15:50:00,36.3,36.33,36.26,36.33,137300.0,36.3,36.33,36.26,36.33,137300.0
2010-12-22 09:30:00,35.95,35.98,35.62,35.74,97100.0,35.95,35.98,35.62,35.74,97100.0
2010-12-22 09:40:00,35.74,35.76,35.56,35.7,104500.0,35.74,35.76,35.56,35.7,104500.0
2010-12-22 09:50:00,35.69,35.81,35.68,35.73,44000.0,35.69,35.81,35.68,35.73,44000.0
2010-12-22 10:00:00,35.72,35.75,35.56,35.61,77600.0,35.72,35.75,35.56,35.61,77600.0
2010-12-22 10:10:00,35.59,35.75,35.57,35.71,52000.0,35.59,35.75,35.57,35.71,52000.0
2010-12-22 10:20:00,35.72,35.72,35.56,35.6,33500.0,35.72,35.72,35.56,35.6,33500.0
2010-12-22 10:30:00,35.58,35.68,35.58,35.68,29100.0,35.58,35.68,35.58,35.68,29100.0
2010-12-22 10:40:00,35.67,35.72,35.61,35.7,68100.0,35.67,35.72,35.61,35.7,68100.0
2010-12-22 10:50:00,35.71,35.71,35.63,35.7,29100.0,35.71,35.71,35.63,35.7,29100.0
2010-12-22 11:00:00,35.68,35.73,35.66,35.72,22200.0,35.68,35.73,35.66,35.72,22200.0
2010-12-22 11:10:00,35.73,35.77,35.7,35.71,22900.0,35.73,35.77,35.7,35.71,22900.0
2010-12-22 11:20:00,35.73,35.73,35.61,35.62,25000.0,35.73,35.73,35.61,35.62,25000.0
2010-12-22 11:30:00,35.62,35.72,35.62,35.7,21900.0,35.62,35.72,35.62,35.7,21900.0
2010-12-22 11:40:00,35.71,35.74,35.67,35.67,15300.0,35.71,35.74,35.67,35.67,15300.0
2010-12-22 11:50:00,35.67,35.71,35.64,35.65,76400.0,35.67,35.71,35.64,35.65,76400.0
2010-12-22 12:00:00,35.66,35.69,35.65,35.66,9700.0,35.66,35.69,35.65,35.66,9700.0
2010-12-22 12:10:00,35.66,35.7,35.63,35.7,27300.0,35.66,35.7,35.63,35.7,27300.0
2010-12-22 12:20:00,35.69,35.72,35.67,35.68,133900.0,35.69,35.72,35.67,35.68,133900.0
2010-12-22 12:30:00,35.69,35.74,35.67,35.67,13200.0,35.69,35.74,35.67,35.67,13200.0
2010-12-22 12:40:00,35.67,35.7,35.63,35.7,18600.0,35.67,35.7,35.63,35.7,18600.0
2010-12-22 12:50:00,35.69,35.69,35.61,35.63,12000.0,35.69,35.69,35.61,35.63,12000.0
2010-12-22 13:00:00,35.63,35.63,35.59,35.61,11900.0,35.63,35.63,35.59,35.61,11900.0
2010-12-22 13:10:00,35.6,35.62,35.53,35.54,21100.0,35.6,35.62,35.53,35.54,21100.0
2010-12-22 13:20:00,35.54,35.54,35.45,35.51,38500.0,35.54,35.54,35.45,35.51,38500.0
2010-12-22 13:30:00,35.51,35.52,35.32,35.35,51500.0,35.51,35.52,35.32,35.35,51500.0
2010-12-22 13:40:00,35.35,35.39,35.3,35.31,33300.0,35.35,35.39,35.3,35.31,33300.0
2010-12-22 13:50:00,35.31,35.32,35.29,35.29,27200.0,35.31,35.32,35.29,35.29,27200.0
2010-12-22 14:00:00,35.29,35.36,35.26,35.3,30200.0,35.29,35.36,35.26,35.3,30200.0
2010-12-22 14:10:00,35.3,35.31,35.22,35.23,26900.0,35.3,35.31,35.22,35.23,26900.0
2010-12-22 14:20:00,35.23,35.3,35.21,35.29,125200.0,35.23,35.3,35.21,35.29,125200.0
2010-12-22 14:30:00,35.29,35.33,35.27,35.31,90600.0,35.29,35.33,35.27,35.31,90600.0
2010-12-22 14:40:00,35.31,35.32,35.26,35.28,28000.0,35.31,35.32,35.26,35.28,28000.0
2010-12-22 14:50:00,35.27,35.28,35.21,35.25,50500.0,35.27,35.28,35.21,35.25,50500.0
2010-12-22 15:00:00,35.25,35.25,35.15,35.15,32000.0,35.25,35.25,35.15,35.15,32000.0
2010-12-22 15:10:00,35.15,35.17,35.07,35.08,60700.0,35.15,35.17,35.07,35.08,60700.0
2010-12-22 15:20:00,35.08,35.1,35.06,35.1,69700.0,35.08,35.1,35.06,35.1,69700.0
2010-12-22 15:30:00,35.1,35.11,35.03,35.08,129100.0,35.1,35.11,35.03,35.08,129100.0
2010-12-22 15:40:00,35.08,35.12,34.89,34.89,191100.0,35.08,35.12,34.89,34.89,191100.0
2010-12-22 15:50:00,34.91,35.11,34.89,35.08,355100.0,34.91,35.11,34.89,35.08,355100.0
2010-12-23 09:30:00,35.06,35.07,34.89,35.0,92500.0,35.06,35.07,34.89,35.0,92500.0
2010-12-23 09:40:00,35.03,35.19,34.93,35.06,120900.0,35.03,35.19,34.93,35.06,120900.0
2010-12-23 09:50:00,35.08,35.1,34.97,35.0,49500.0,35.08,35.1,34.97,35.0,49500.0
2010-12-23 10:00:00,35.0,35.22,34.97,35.22,73000.0,35.0,35.22,34.97,35.22,73000.0
2010-12-23 10:10:00,35.21,35.22,35.07,35.11,37100.0,35.21,35.22,35.07,35.11,37100.0
2010-12-23 10:20:00,35.1,35.16,35.06,35.06,34500.0,35.1,35.16,35.06,35.06,34500.0
2010-12-23 10:30:00,35.07,35.17,35.07,35.15,14700.0,35.07,35.17,35.07,35.15,14700.0
2010-12-23 10:40:00,35.16,35.18,35.12,35.16,23900.0,35.16,35.18,35.12,35.16,23900.0
2010-12-23 10:50:00,35.16,35.23,35.08,35.09,62300.0,35.16,35.23,35.08,35.09,62300.0
2010-12-23 11:00:00,35.1,35.22,35.1,35.2,28400.0,35.1,35.22,35.1,35.2,28400.0
2010-12-23 11:10:00,35.2,35.21,35.17,35.21,14900.0,35.2,35.21,35.17,35.21,14900.0
2010-12-23 11:20:00,35.22,35.22,35.16,35.17,19100.0,35.22,35.22,35.16,35.17,19100.0
2010-12-23 11:30:00,35.19,35.2,35.12,35.15,15000.0,35.19,35.2,35.12,35.15,15000.0
2010-12-23 11:40:00,35.14,35.23,35.12,35.21,38000.0,35.14,35.23,35.12,35.21,38000.0
2010-12-23 11:50:00,35.2,35.23,35.19,35.2,9000.0,35.2,35.23,35.19,35.2,9000.0
2010-12-23 12:00:00,35.2,35.23,35.19,35.21,21700.0,35.2,35.23,35.19,35.21,21700.0
2010-12-23 12:10:00,35.2,35.21,35.18,35.19,20000.0,35.2,35.21,35.18,35.19,20000.0
2010-12-23 12:20:00,35.2,35.28,35.19,35.27,16500.0,35.2,35.28,35.19,35.27,16500.0
2010-12-23 12:30:00,35.28,35.31,35.25,35.31,10700.0,35.28,35.31,35.25,35.31,10700.0
2010-12-23 12:40:00,35.3,35.32,35.23,35.24,11100.0,35.3,35.32,35.23,35.24,11100.0
2010-12-23 12:50:00,35.25,35.32,35.25,35.26,15300.0,35.25,35.32,35.25,35.26,15300.0
2010-12-23 13:00:00,35.24,35.3,35.19,35.19,21200.0,35.24,35.3,35.19,35.19,21200.0
2010-12-23 13:10:00,35.21,35.23,35.15,35.15,17200.0,35.21,35.23,35.15,35.15,17200.0
2010-12-23 13:20:00,35.15,35.16,35.1,35.15,35000.0,35.15,35.16,35.1,35.15,35000.0
2010-12-23 13:30:00,35.16,35.23,35.16,35.2,18900.0,35.16,35.23,35.16,35.2,18900.0
2010-12-23 13:40:00,35.21,35.22,35.19,35.2,36000.0,35.21,35.22,35.19,35.2,36000.0
2010-12-23 13:50:00,35.2,35.25,35.19,35.22,5700.0,35.2,35.25,35.19,35.22,5700.0
2010-12-23 14:00:00,35.21,35.28,35.19,35.26,16300.0,35.21,35.28,35.19,35.26,16300.0
2010-12-23 14:10:00,35.28,35.31,35.24,35.3,16000.0,35.28,35.31,35.24,35.3,16000.0
2010-12-23 14:20:00,35.31,35.37,35.31,35.37,23000.0,35.31,35.37,35.31,35.37,23000.0
2010-12-23 14:30:00,35.37,35.46,35.37,35.44,61900.0,35.37,35.46,35.37,35.44,61900.0
2010-12-23 14:40:00,35.43,35.5,35.37,35.47,31900.0,35.43,35.5,35.37,35.47,31900.0
2010-12-23 14:50:00,35.49,35.53,35.48,35.51,39000.0,35.49,35.53,35.48,35.51,39000.0
2010-12-23 15:00:00,35.51,35.55,35.47,35.54,29000.0,35.51,35.55,35.47,35.54,29000.0
2010-12-23 15:10:00,35.54,35.56,35.45,35.53,35200.0,35.54,35.56,35.45,35.53,35200.0
2010-12-23 15:20:00,35.52,35.53,35.47,35.51,24300.0,35.52,35.53,35.47,35.51,24300.0
2010-12-23 15:30:00,35.53,35.53,35.48,35.49,38200.0,35.53,35.53,35.48,35.49,38200.0
2010-12-23 15:40:00,35.5,35.51,35.42,35.49,78400.0,35.5,35.51,35.42,35.49,78400.0
2010-12-23 15:50:00,35.48,35.48,35.38,35.39,115100.0,35.48,35.48,35.38,35.39,115100.0
2010-12-27 09:30:00,35.32,35.37,35.08,35.08,21600.0,35.32,35.37,35.08,35.08,21600.0
2010-12-27 09:40:00,35.07,35.07,34.79,34.82,45100.0,35.07,35.07,34.79,34.82,45100.0
2010-12-27 09:50:00,34.79,34.88,34.79,34.82,50000.0,34.79,34.88,34.79,34.82,50000.0
2010-12-27 10:00:00,34.82,34.85,34.69,34.71,68600.0,34.82,34.85,34.69,34.71,68600.0
2010-12-27 10:10:00,34.71,34.83,34.71,34.81,36700.0,34.71,34.83,34.71,34.81,36700.0
2010-12-27 10:20:00,34.82,34.86,34.79,34.81,30200.0,34.82,34.86,34.79,34.81,30200.0
2010-12-27 10:30:00,34.8,34.92,34.8,34.92,9300.0,34.8,34.92,34.8,34.92,9300.0
2010-12-27 10:40:00,34.93,34.95,34.88,34.94,32900.0,34.93,34.95,34.88,34.94,32900.0
2010-12-27 10:50:00,34.94,34.96,34.9,34.95,19600.0,34.94,34.96,34.9,34.95,19600.0
2010-12-27 11:00:00,34.96,35.04,34.94,35.04,6300.0,34.96,35.04,34.94,35.04,6300.0
2010-12-27 11:10:00,35.04,35.04,34.99,35.02,7300.0,35.04,35.04,34.99,35.02,7300.0
2010-12-27 11:20:00,35.02,35.07,35.0,35.0,7300.0,35.02,35.07,35.0,35.0,7300.0
2010-12-27 11:30:00,35.01,35.04,34.97,35.03,13000.0,35.01,35.04,34.97,35.03,13000.0
2010-12-27 11:40:00,35.05,35.07,34.99,35.02,5800.0,35.05,35.07,34.99,35.02,5800.0
2010-12-27 11:50:00,35.02,35.07,35.01,35.06,3600.0,35.02,35.07,35.01,35.06,3600.0
2010-12-27 12:00:00,35.08,35.09,35.04,35.07,7600.0,35.08,35.09,35.04,35.07,7600.0
2010-12-27 12:10:00,35.08,35.1,35.07,35.09,8000.0,35.08,35.1,35.07,35.09,8000.0
2010-12-27 12:20:00,35.09,35.14,35.09,35.14,8600.0,35.09,35.14,35.09,35.14,8600.0
2010-12-27 12:30:00,35.15,35.15,35.1,35.12,6200.0,35.15,35.15,35.1,35.12,6200.0
2010-12-27 12:40:00,35.11,35.13,35.11,35.13,5000.0,35.11,35.13,35.11,35.13,5000.0
2010-12-27 12:50:00,35.14,35.14,35.08,35.12,15200.0,35.14,35.14,35.08,35.12,15200.0
2010-12-27 13:00:00,35.13,35.19,35.1,35.17,8800.0,35.13,35.19,35.1,35.17,8800.0
2010-12-27 13:10:00,35.18,35.27,35.18,35.27,10700.0,35.18,35.27,35.18,35.27,10700.0
2010-12-27 13:20:00,35.28,35.44,35.28,35.4,29900.0,35.28,35.44,35.28,35.4,29900.0
2010-12-27 13:30:00,35.4,35.47,35.4,35.42,27000.0,35.4,35.47,35.4,35.42,27000.0
2010-12-27 13:40:00,35.42,35.44,35.4,35.43,6800.0,35.42,35.44,35.4,35.43,6800.0
2010-12-27 13:50:00,35.42,35.42,35.35,35.36,9400.0,35.42,35.42,35.35,35.36,9400.0
2010-12-27 14:00:00,35.35,35.35,35.28,35.31,12200.0,35.35,35.35,35.28,35.31,12200.0
2010-12-27 14:10:00,35.31,35.32,35.22,35.24,18400.0,35.31,35.32,35.22,35.24,18400.0
2010-12-27 14:20:00,35.23,35.24,35.22,35.22,6700.0,35.23,35.24,35.22,35.22,6700.0
2010-12-27 14:30:00,35.23,35.24,35.19,35.2,10600.0,35.23,35.24,35.19,35.2,10600.0
2010-12-27 14:40:00,35.2,35.22,35.18,35.22,9100.0,35.2,35.22,35.18,35.22,9100.0
2010-12-27 14:50:00,35.22,35.25,35.21,35.22,17200.0,35.22,35.25,35.21,35.22,17200.0
2010-12-27 15:00:00,35.22,35.24,35.22,35.24,7800.0,35.22,35.24,35.22,35.24,7800.0
2010-12-27 15:10:00,35.24,35.33,35.24,35.32,12400.0,35.24,35.33,35.24,35.32,12400.0
2010-12-27 15:20:00,35.32,35.35,35.32,35.34,17400.0,35.32,35.35,35.32,35.34,17400.0
2010-12-27 15:30:00,35.34,35.38,35.33,35.34,19500.0,35.34,35.38,35.33,35.34,19500.0
2010-12-27 15:40:00,35.34,35.39,35.32,35.32,19000.0,35.34,35.39,35.32,35.32,19000.0
2010-12-27 15:50:00,35.32,35.36,35.26,35.26,55500.0,35.32,35.36,35.26,35.26,55500.0
2010-12-28 09:30:00,35.26,35.35,35.1,35.16,13800.0,35.26,35.35,35.1,35.16,13800.0
2010-12-28 09:40:00,35.13,35.28,35.07,35.28,29400.0,35.13,35.28,35.07,35.28,29400.0
2010-12-28 09:50:00,35.27,35.35,35.14,35.26,16700.0,35.27,35.35,35.14,35.26,16700.0
2010-12-28 10:00:00,35.25,35.31,35.12,35.16,20700.0,35.25,35.31,35.12,35.16,20700.0
2010-12-28 10:10:00,35.15,35.2,35.11,35.17,16900.0,35.15,35.2,35.11,35.17,16900.0
2010-12-28 10:20:00,35.15,35.26,35.15,35.18,8900.0,35.15,35.26,35.15,35.18,8900.0
2010-12-28 10:30:00,35.19,35.24,35.1,35.21,13400.0,35.19,35.24,35.1,35.21,13400.0
2010-12-28 10:40:00,35.22,35.3,35.19,35.27,15900.0,35.22,35.3,35.19,35.27,15900.0
2010-12-28 10:50:00,35.25,35.42,35.24,35.39,45900.0,35.25,35.42,35.24,35.39,45900.0
2010-12-28 11:00:00,35.38,35.42,35.29,35.37,14500.0,35.38,35.42,35.29,35.37,14500.0
2010-12-28 11:10:00,35.37,35.37,35.29,35.32,12600.0,35.37,35.37,35.29,35.32,12600.0
2010-12-28 11:20:00,35.33,35.41,35.31,35.31,16300.0,35.33,35.41,35.31,35.31,16300.0
2010-12-28 11:30:00,35.32,35.34,35.27,35.34,8600.0,35.32,35.34,35.27,35.34,8600.0
2010-12-28 11:40:00,35.35,35.39,35.33,35.39,6100.0,35.35,35.39,35.33,35.39,6100.0
2010-12-28 11:50:00,35.38,35.39,35.32,35.33,6200.0,35.38,35.39,35.32,35.33,6200.0
2010-12-28 12:00:00,35.32,35.34,35.24,35.26,6400.0,35.32,35.34,35.24,35.26,6400.0
2010-12-28 12:10:00,35.28,35.41,35.28,35.41,9500.0,35.28,35.41,35.28,35.41,9500.0
2010-12-28 12:20:00,35.4,35.4,35.33,35.38,6700.0,35.4,35.4,35.33,35.38,6700.0
2010-12-28 12:30:00,35.38,35.44,35.38,35.43,7800.0,35.38,35.44,35.38,35.43,7800.0
2010-12-28 12:40:00,35.44,35.44,35.34,35.39,11200.0,35.44,35.44,35.34,35.39,11200.0
2010-12-28 12:50:00,35.41,35.44,35.37,35.39,8200.0,35.41,35.44,35.37,35.39,8200.0
2010-12-28 13:00:00,35.4,35.43,35.37,35.4,11600.0,35.4,35.43,35.37,35.4,11600.0
2010-12-28 13:10:00,35.39,35.42,35.35,35.39,9200.0,35.39,35.42,35.35,35.39,9200.0
2010-12-28 13:20:00,35.39,35.44,35.38,35.43,20800.0,35.39,35.44,35.38,35.43,20800.0
2010-12-28 13:30:00,35.43,35.43,35.33,35.36,23200.0,35.43,35.43,35.33,35.36,23200.0
2010-12-28 13:40:00,35.36,35.37,35.34,35.35,7900.0,35.36,35.37,35.34,35.35,7900.0
2010-12-28 13:50:00,35.35,35.36,35.32,35.35,10500.0,35.35,35.36,35.32,35.35,10500.0
2010-12-28 14:00:00,35.35,35.35,35.31,35.32,7700.0,35.35,35.35,35.31,35.32,7700.0
2010-12-28 14:10:00,35.33,35.37,35.33,35.36,16500.0,35.33,35.37,35.33,35.36,16500.0
2010-12-28 14:20:00,35.37,35.41,35.35,35.39,20800.0,35.37,35.41,35.35,35.39,20800.0
2010-12-28 14:30:00,35.38,35.39,35.33,35.38,16600.0,35.38,35.39,35.33,35.38,16600.0
2010-12-28 14:40:00,35.38,35.4,35.33,35.37,42600.0,35.38,35.4,35.33,35.37,42600.0
2010-12-28 14:50:00,35.37,35.45,35.29,35.39,30800.0,35.37,35.45,35.29,35.39,30800.0
2010-12-28 15:00:00,35.4,35.42,35.35,35.39,31000.0,35.4,35.42,35.35,35.39,31000.0
2010-12-28 15:10:00,35.4,35.42,35.34,35.36,13800.0,35.4,35.42,35.34,35.36,13800.0
2010-12-28 15:20:00,35.36,35.4,35.35,35.37,11900.0,35.36,35.4,35.35,35.37,11900.0
2010-12-28 15:30:00,35.36,35.38,35.29,35.3,44600.0,35.36,35.38,35.29,35.3,44600.0
2010-12-28 15:40:00,35.31,35.35,35.29,35.3,25900.0,35.31,35.35,35.29,35.3,25900.0
2010-12-28 15:50:00,35.31,35.34,35.26,35.26,80900.0,35.31,35.34,35.26,35.26,80900.0
2010-12-29 09:30:00,35.34,35.49,35.28,35.4,52200.0,35.34,35.49,35.28,35.4,52200.0
2010-12-29 09:40:00,35.39,35.74,35.38,35.65,43700.0,35.39,35.74,35.38,35.65,43700.0
2010-12-29 09:50:00,35.65,35.69,35.59,35.63,14500.0,35.65,35.69,35.59,35.63,14500.0
2010-12-29 10:00:00,35.63,35.69,35.61,35.64,26300.0,35.63,35.69,35.61,35.64,26300.0
2010-12-29 10:10:00,35.64,35.72,35.62,35.7,26900.0,35.64,35.72,35.62,35.7,26900.0
2010-12-29 10:20:00,35.7,35.75,35.69,35.7,23600.0,35.7,35.75,35.69,35.7,23600.0
2010-12-29 10:30:00,35.71,35.75,35.69,35.75,50200.0,35.71,35.75,35.69,35.75,50200.0
2010-12-29 10:40:00,35.74,35.86,35.74,35.86,34000.0,35.74,35.86,35.74,35.86,34000.0
2010-12-29 10:50:00,35.86,36.04,35.86,35.94,88400.0,35.86,36.04,35.86,35.94,88400.0
2010-12-29 11:00:00,35.94,35.94,35.84,35.86,13700.0,35.94,35.94,35.84,35.86,13700.0
2010-12-29 11:10:00,35.86,35.86,35.72,35.73,13100.0,35.86,35.86,35.72,35.73,13100.0
2010-12-29 11:20:00,35.72,35.73,35.63,35.72,33500.0,35.72,35.73,35.63,35.72,33500.0
2010-12-29 11:30:00,35.71,35.72,35.68,35.7,21700.0,35.71,35.72,35.68,35.7,21700.0
2010-12-29 11:40:00,35.71,35.71,35.67,35.69,17900.0,35.71,35.71,35.67,35.69,17900.0
2010-12-29 11:50:00,35.69,35.72,35.68,35.7,19900.0,35.69,35.72,35.68,35.7,19900.0
2010-12-29 12:00:00,35.72,35.72,35.65,35.66,10100.0,35.72,35.72,35.65,35.66,10100.0
2010-12-29 12:10:00,35.65,35.69,35.65,35.68,8700.0,35.65,35.69,35.65,35.68,8700.0
2010-12-29 12:20:00,35.66,35.67,35.61,35.61,16800.0,35.66,35.67,35.61,35.61,16800.0
2010-12-29 12:30:00,35.61,35.63,35.55,35.56,13700.0,35.61,35.63,35.55,35.56,13700.0
2010-12-29 12:40:00,35.55,35.56,35.51,35.52,10800.0,35.55,35.56,35.51,35.52,10800.0
2010-12-29 12:50:00,35.51,35.53,35.5,35.51,12300.0,35.51,35.53,35.5,35.51,12300.0
2010-12-29 13:00:00,35.53,35.55,35.47,35.48,19000.0,35.53,35.55,35.47,35.48,19000.0
2010-12-29 13:10:00,35.48,35.5,35.46,35.46,9700.0,35.48,35.5,35.46,35.46,9700.0
2010-12-29 13:20:00,35.45,35.46,35.42,35.45,17000.0,35.45,35.46,35.42,35.45,17000.0
2010-12-29 13:30:00,35.45,35.48,35.43,35.48,15900.0,35.45,35.48,35.43,35.48,15900.0
2010-12-29 13:40:00,35.48,35.49,35.41,35.41,11000.0,35.48,35.49,35.41,35.41,11000.0
2010-12-29 13:50:00,35.41,35.42,35.39,35.41,14900.0,35.41,35.42,35.39,35.41,14900.0
2010-12-29 14:00:00,35.41,35.44,35.39,35.41,14500.0,35.41,35.44,35.39,35.41,14500.0
2010-12-29 14:10:00,35.41,35.41,35.38,35.39,14400.0,35.41,35.41,35.38,35.39,14400.0
2010-12-29 14:20:00,35.39,35.42,35.37,35.38,17600.0,35.39,35.42,35.37,35.38,17600.0
2010-12-29 14:30:00,35.39,35.41,35.39,35.41,13500.0,35.39,35.41,35.39,35.41,13500.0
2010-12-29 14:40:00,35.41,35.43,35.37,35.41,32400.0,35.41,35.43,35.37,35.41,32400.0
2010-12-29 14:50:00,35.41,35.41,35.38,35.39,16800.0,35.41,35.41,35.38,35.39,16800.0
2010-12-29 15:00:00,35.39,35.41,35.38,35.41,17900.0,35.39,35.41,35.38,35.41,17900.0
2010-12-29 15:10:00,35.41,35.45,35.4,35.45,21800.0,35.41,35.45,35.4,35.45,21800.0
2010-12-29 15:20:00,35.44,35.46,35.41,35.44,28300.0,35.44,35.46,35.41,35.44,28300.0
2010-12-29 15:30:00,35.45,35.48,35.44,35.45,23900.0,35.45,35.48,35.44,35.45,23900.0
2010-12-29 15:40:00,35.46,35.46,35.38,35.39,38200.0,35.46,35.46,35.38,35.39,38200.0
2010-12-29 15:50:00,35.4,35.47,35.39,35.45,96500.0,35.4,35.47,35.39,35.45,96500.0
2010-12-30 09:30:00,35.25,35.49,35.25,35.45,28200.0,35.25,35.49,35.25,35.45,28200.0
2010-12-30 09:40:00,35.45,35.46,35.39,35.42,29600.0,35.45,35.46,35.39,35.42,29600.0
2010-12-30 09:50:00,35.42,35.44,35.39,35.41,28800.0,35.42,35.44,35.39,35.41,28800.0
2010-12-30 10:00:00,35.41,35.42,35.36,35.38,26800.0,35.41,35.42,35.36,35.38,26800.0
2010-12-30 10:10:00,35.38,35.39,35.29,35.38,30600.0,35.38,35.39,35.29,35.38,30600.0
2010-12-30 10:20:00,35.38,35.38,35.32,35.32,11200.0,35.38,35.38,35.32,35.32,11200.0
2010-12-30 10:30:00,35.31,35.33,35.29,35.31,21500.0,35.31,35.33,35.29,35.31,21500.0
2010-12-30 10:40:00,35.31,35.32,35.3,35.32,4400.0,35.31,35.32,35.3,35.32,4400.0
2010-12-30 10:50:00,35.31,35.36,35.31,35.34,8300.0,35.31,35.36,35.31,35.34,8300.0
2010-12-30 11:00:00,35.34,35.36,35.31,35.32,11000.0,35.34,35.36,35.31,35.32,11000.0
2010-12-30 11:10:00,35.31,35.32,35.3,35.3,11600.0,35.31,35.32,35.3,35.3,11600.0
2010-12-30 11:20:00,35.31,35.32,35.29,35.29,19200.0,35.31,35.32,35.29,35.29,19200.0
2010-12-30 11:30:00,35.29,35.31,35.28,35.29,9500.0,35.29,35.31,35.28,35.29,9500.0
2010-12-30 11:40:00,35.3,35.34,35.29,35.31,5700.0,35.3,35.34,35.29,35.31,5700.0
2010-12-30 11:50:00,35.3,35.3,35.26,35.28,13300.0,35.3,35.3,35.26,35.28,13300.0
2010-12-30 12:00:00,35.26,35.3,35.25,35.28,10300.0,35.26,35.3,35.25,35.28,10300.0
2010-12-30 12:10:00,35.28,35.32,35.25,35.31,11100.0,35.28,35.32,35.25,35.31,11100.0
2010-12-30 12:20:00,35.31,35.31,35.22,35.22,5800.0,35.31,35.31,35.22,35.22,5800.0
2010-12-30 12:30:00,35.23,35.41,35.23,35.34,24300.0,35.23,35.41,35.23,35.34,24300.0
2010-12-30 12:40:00,35.35,35.37,35.32,35.33,6100.0,35.35,35.37,35.32,35.33,6100.0
2010-12-30 12:50:00,35.32,35.37,35.32,35.33,7300.0,35.32,35.37,35.32,35.33,7300.0
2010-12-30 13:00:00,35.33,35.34,35.31,35.31,9100.0,35.33,35.34,35.31,35.31,9100.0
2010-12-30 13:10:00,35.32,35.34,35.3,35.32,6900.0,35.32,35.34,35.3,35.32,6900.0
2010-12-30 13:20:00,35.32,35.35,35.31,35.35,8400.0,35.32,35.35,35.31,35.35,8400.0
2010-12-30 13:30:00,35.35,35.36,35.31,35.31,3300.0,35.35,35.36,35.31,35.31,3300.0
2010-12-30 13:40:00,35.31,35.31,35.3,35.31,2700.0,35.31,35.31,35.3,35.31,2700.0
2010-12-30 13:50:00,35.3,35.36,35.29,35.35,17000.0,35.3,35.36,35.29,35.35,17000.0
2010-12-30 14:00:00,35.36,35.36,35.29,35.29,11400.0,35.36,35.36,35.29,35.29,11400.0
2010-12-30 14:10:00,35.29,35.35,35.27,35.35,12200.0,35.29,35.35,35.27,35.35,12200.0
2010-12-30 14:20:00,35.34,35.36,35.33,35.36,9600.0,35.34,35.36,35.33,35.36,9600.0
2010-12-30 14:30:00,35.37,35.4,35.37,35.38,13700.0,35.37,35.4,35.37,35.38,13700.0
2010-12-30 14:40:00,35.39,35.4,35.35,35.36,10300.0,35.39,35.4,35.35,35.36,10300.0
2010-12-30 14:50:00,35.37,35.38,35.33,35.35,17000.0,35.37,35.38,35.33,35.35,17000.0
2010-12-30 15:00:00,35.35,35.35,35.28,35.28,13000.0,35.35,35.35,35.28,35.28,13000.0
2010-12-30 15:10:00,35.28,35.33,35.28,35.31,16700.0,35.28,35.33,35.28,35.31,16700.0
2010-12-30 15:20:00,35.32,35.37,35.29,35.35,21700.0,35.32,35.37,35.29,35.35,21700.0
2010-12-30 15:30:00,35.36,35.41,35.36,35.4,17000.0,35.36,35.41,35.36,35.4,17000.0
2010-12-30 15:40:00,35.41,35.41,35.35,35.36,24600.0,35.41,35.41,35.35,35.36,24600.0
2010-12-30 15:50:00,35.36,35.4,35.35,35.35,65000.0,35.36,35.4,35.35,35.35,65000.0
2010-12-31 09:30:00,35.37,35.44,35.13,35.19,15100.0,35.37,35.44,35.13,35.19,15100.0
2010-12-31 09:40:00,35.16,35.2,35.0,35.11,23900.0,35.16,35.2,35.0,35.11,23900.0
2010-12-31 09:50:00,35.11,35.15,35.0,35.04,13800.0,35.11,35.15,35.0,35.04,13800.0
2010-12-31 10:00:00,35.04,35.04,35.01,35.02,19300.0,35.04,35.04,35.01,35.02,19300.0
2010-12-31 10:10:00,35.02,35.08,34.99,35.05,15500.0,35.02,35.08,34.99,35.05,15500.0
2010-12-31 10:20:00,35.02,35.07,35.0,35.01,4800.0,35.02,35.07,35.0,35.01,4800.0
2010-12-31 10:30:00,35.0,35.02,34.97,34.99,15300.0,35.0,35.02,34.97,34.99,15300.0
2010-12-31 10:40:00,34.99,35.09,34.99,35.07,10700.0,34.99,35.09,34.99,35.07,10700.0
2010-12-31 10:50:00,35.07,35.1,35.07,35.08,7300.0,35.07,35.1,35.07,35.08,7300.0
2010-12-31 11:00:00,35.09,35.09,35.02,35.04,5500.0,35.09,35.09,35.02,35.04,5500.0
2010-12-31 11:10:00,35.03,35.03,35.0,35.0,10500.0,35.03,35.03,35.0,35.0,10500.0
2010-12-31 11:20:00,35.0,35.01,34.98,35.0,48200.0,35.0,35.01,34.98,35.0,48200.0
2010-12-31 11:30:00,35.0,35.02,35.0,35.0,9000.0,35.0,35.02,35.0,35.0,9000.0
2010-12-31 11:40:00,35.01,35.03,35.0,35.02,15200.0,35.01,35.03,35.0,35.02,15200.0
2010-12-31 11:50:00,35.03,35.03,34.99,35.01,7100.0,35.03,35.03,34.99,35.01,7100.0
2010-12-31 12:00:00,35.01,35.03,35.01,35.01,3400.0,35.01,35.03,35.01,35.01,3400.0
2010-12-31 12:10:00,35.01,35.02,35.0,35.01,2400.0,35.01,35.02,35.0,35.01,2400.0
2010-12-31 12:20:00,35.0,35.03,35.0,35.02,12100.0,35.0,35.03,35.0,35.02,12100.0
2010-12-31 12:30:00,35.04,35.04,35.01,35.01,4200.0,35.04,35.04,35.01,35.01,4200.0
2010-12-31 12:40:00,35.01,35.02,34.99,35.0,11700.0,35.01,35.02,34.99,35.0,11700.0
2010-12-31 12:50:00,35.0,35.01,34.99,35.0,6600.0,35.0,35.01,34.99,35.0,6600.0
2010-12-31 13:00:00,35.0,35.02,35.0,35.01,3900.0,35.0,35.02,35.0,35.01,3900.0
2010-12-31 13:10:00,35.02,35.04,35.02,35.04,3200.0,35.02,35.04,35.02,35.04,3200.0
2010-12-31 13:20:00,35.05,35.07,35.04,35.07,5600.0,35.05,35.07,35.04,35.07,5600.0
2010-12-31 13:30:00,35.07,35.1,35.06,35.1,6800.0,35.07,35.1,35.06,35.1,6800.0
2010-12-31 13:40:00,35.11,35.13,35.09,35.1,10300.0,35.11,35.13,35.09,35.1,10300.0
2010-12-31 13:50:00,35.1,35.1,35.06,35.06,8000.0,35.1,35.1,35.06,35.06,8000.0
2010-12-31 14:00:00,35.07,35.11,35.06,35.1,10600.0,35.07,35.11,35.06,35.1,10600.0
2010-12-31 14:10:00,35.1,35.1,35.07,35.08,5800.0,35.1,35.1,35.07,35.08,5800.0
2010-12-31 14:20:00,35.08,35.09,35.07,35.09,5800.0,35.08,35.09,35.07,35.09,5800.0
2010-12-31 14:30:00,35.1,35.1,35.06,35.06,8100.0,35.1,35.1,35.06,35.06,8100.0
2010-12-31 14:40:00,35.06,35.07,35.04,35.04,10500.0,35.06,35.07,35.04,35.04,10500.0
2010-12-31 14:50:00,35.04,35.05,35.01,35.03,11200.0,35.04,35.05,35.01,35.03,11200.0
2010-12-31 15:00:00,35.03,35.04,35.03,35.04,7700.0,35.03,35.04,35.03,35.04,7700.0
2010-12-31 15:10:00,35.03,35.06,35.03,35.04,13400.0,35.03,35.06,35.03,35.04,13400.0
2010-12-31 15:20:00,35.04,35.1,35.04,35.07,20500.0,35.04,35.1,35.04,35.07,20500.0
2010-12-31 15:30:00,35.07,35.13,35.07,35.1,20100.0,35.07,35.13,35.07,35.1,20100.0
2010-12-31 15:40:00,35.09,35.16,35.08,35.08,58700.0,35.09,35.16,35.08,35.08,58700.0
2010-12-31 15:50:00,35.08,35.14,35.04,35.04,131600.0,35.08,35.14,35.04,35.04,131600.0
2011-01-03 09:30:00,35.2,35.88,35.19,35.79,90100.0,35.2,35.88,35.19,35.79,90100.0
2011-01-03 09:40:00,35.76,35.92,35.71,35.82,54300.0,35.76,35.92,35.71,35.82,54300.0
2011-01-03 09:50:00,35.82,35.92,35.79,35.88,30200.0,35.82,35.92,35.79,35.88,30200.0
2011-01-03 10:00:00,35.87,36.06,35.84,36.04,51400.0,35.87,36.06,35.84,36.04,51400.0
2011-01-03 10:10:00,36.06,36.11,35.99,36.06,47400.0,36.06,36.11,35.99,36.06,47400.0
2011-01-03 10:20:00,36.06,36.19,36.04,36.15,26900.0,36.06,36.19,36.04,36.15,26900.0
2011-01-03 10:30:00,36.15,36.23,35.97,36.0,46800.0,36.15,36.23,35.97,36.0,46800.0
2011-01-03 10:40:00,35.99,36.06,35.98,36.05,28800.0,35.99,36.06,35.98,36.05,28800.0
2011-01-03 10:50:00,36.06,36.14,35.99,36.14,36900.0,36.06,36.14,35.99,36.14,36900.0
2011-01-03 11:00:00,36.13,36.22,36.12,36.19,43500.0,36.13,36.22,36.12,36.19,43500.0
2011-01-03 11:10:00,36.19,36.19,36.04,36.09,28600.0,36.19,36.19,36.04,36.09,28600.0
2011-01-03 11:20:00,36.08,36.14,36.03,36.1,23600.0,36.08,36.14,36.03,36.1,23600.0
2011-01-03 11:30:00,36.1,36.22,36.08,36.17,20900.0,36.1,36.22,36.08,36.17,20900.0
2011-01-03 11:40:00,36.14,36.14,36.04,36.12,9100.0,36.14,36.14,36.04,36.12,9100.0
2011-01-03 11:50:00,36.11,36.15,36.03,36.13,40600.0,36.11,36.15,36.03,36.13,40600.0
2011-01-03 12:00:00,36.14,36.16,36.12,36.15,16300.0,36.14,36.16,36.12,36.15,16300.0
2011-01-03 12:10:00,36.13,36.14,36.06,36.08,27600.0,36.13,36.14,36.06,36.08,27600.0
2011-01-03 12:20:00,36.09,36.1,36.03,36.06,15400.0,36.09,36.1,36.03,36.06,15400.0
2011-01-03 12:30:00,36.07,36.1,36.0,36.07,77200.0,36.07,36.1,36.0,36.07,77200.0
2011-01-03 12:40:00,36.07,36.14,36.02,36.13,38000.0,36.07,36.14,36.02,36.13,38000.0
2011-01-03 12:50:00,36.13,36.2,36.12,36.16,22900.0,36.13,36.2,36.12,36.16,22900.0
2011-01-03 13:00:00,36.16,36.17,36.08,36.08,57200.0,36.16,36.17,36.08,36.08,57200.0
2011-01-03 13:10:00,36.07,36.19,36.07,36.15,18600.0,36.07,36.19,36.07,36.15,18600.0
2011-01-03 13:20:00,36.16,36.2,36.15,36.19,26300.0,36.16,36.2,36.15,36.19,26300.0
2011-01-03 13:30:00,36.18,36.2,36.17,36.18,25900.0,36.18,36.2,36.17,36.18,25900.0
2011-01-03 13:40:00,36.18,36.2,36.16,36.2,17000.0,36.18,36.2,36.16,36.2,17000.0
2011-01-03 13:50:00,36.19,36.2,36.17,36.18,42400.0,36.19,36.2,36.17,36.18,42400.0
2011-01-03 14:00:00,36.17,36.19,36.13,36.13,24200.0,36.17,36.19,36.13,36.13,24200.0
2011-01-03 14:10:00,36.14,36.16,36.13,36.15,15900.0,36.14,36.16,36.13,36.15,15900.0
2011-01-03 14:20:00,36.15,36.17,36.12,36.12,24500.0,36.15,36.17,36.12,36.12,24500.0
2011-01-03 14:30:00,36.12,36.12,36.0,36.04,33400.0,36.12,36.12,36.0,36.04,33400.0
2011-01-03 14:40:00,36.03,36.06,35.96,36.04,32800.0,36.03,36.06,35.96,36.04,32800.0
2011-01-03 14:50:00,36.04,36.04,35.99,36.02,26100.0,36.04,36.04,35.99,36.02,26100.0
2011-01-03 15:00:00,36.03,36.05,36.0,36.0,33200.0,36.03,36.05,36.0,36.0,33200.0
2011-01-03 15:10:00,36.0,36.02,35.93,35.96,43200.0,36.0,36.02,35.93,35.96,43200.0
2011-01-03 15:20:00,35.95,36.01,35.93,35.97,59000.0,35.95,36.01,35.93,35.97,59000.0
2011-01-03 15:30:00,35.97,36.02,35.95,35.97,50300.0,35.97,36.02,35.95,35.97,50300.0
2011-01-03 15:40:00,35.97,36.0,35.95,35.97,58700.0,35.97,36.0,35.95,35.97,58700.0
2011-01-03 15:50:00,35.97,36.0,35.92,35.99,182500.0,35.97,36.0,35.92,35.99,182500.0
2011-01-04 09:30:00,36.02,36.22,36.01,36.02,60800.0,36.02,36.22,36.01,36.02,60800.0
2011-01-04 09:40:00,36.03,36.09,36.0,36.01,68200.0,36.03,36.09,36.0,36.01,68200.0
2011-01-04 09:50:00,36.02,36.08,36.0,36.03,44300.0,36.02,36.08,36.0,36.03,44300.0
2011-01-04 10:00:00,36.03,36.07,35.92,35.93,35900.0,36.03,36.07,35.92,35.93,35900.0
2011-01-04 10:10:00,35.93,35.94,35.86,35.93,19400.0,35.93,35.94,35.86,35.93,19400.0
2011-01-04 10:20:00,35.94,35.99,35.84,35.86,20200.0,35.94,35.99,35.84,35.86,20200.0
2011-01-04 10:30:00,35.87,35.91,35.82,35.82,17700.0,35.87,35.91,35.82,35.82,17700.0
2011-01-04 10:40:00,35.82,35.83,35.58,35.6,68000.0,35.82,35.83,35.58,35.6,68000.0
2011-01-04 10:50:00,35.6,35.71,35.58,35.63,23500.0,35.6,35.71,35.58,35.63,23500.0
2011-01-04 11:00:00,35.64,35.71,35.54,35.54,24700.0,35.64,35.71,35.54,35.54,24700.0
2011-01-04 11:10:00,35.53,35.63,35.52,35.63,19500.0,35.53,35.63,35.52,35.63,19500.0
2011-01-04 11:20:00,35.64,35.66,35.57,35.6,17800.0,35.64,35.66,35.57,35.6,17800.0
2011-01-04 11:30:00,35.6,35.65,35.58,35.63,21200.0,35.6,35.65,35.58,35.63,21200.0
2011-01-04 11:40:00,35.63,35.72,35.62,35.66,18000.0,35.63,35.72,35.62,35.66,18000.0
2011-01-04 11:50:00,35.67,35.72,35.65,35.7,37000.0,35.67,35.72,35.65,35.7,37000.0
2011-01-04 12:00:00,35.7,35.72,35.5,35.53,35800.0,35.7,35.72,35.5,35.53,35800.0
2011-01-04 12:10:00,35.53,35.58,35.5,35.56,20600.0,35.53,35.58,35.5,35.56,20600.0
2011-01-04 12:20:00,35.56,35.61,35.47,35.51,21500.0,35.56,35.61,35.47,35.51,21500.0
2011-01-04 12:30:00,35.51,35.51,35.42,35.42,21200.0,35.51,35.51,35.42,35.42,21200.0
2011-01-04 12:40:00,35.42,35.44,35.34,35.37,19300.0,35.42,35.44,35.34,35.37,19300.0
2011-01-04 12:50:00,35.38,35.44,35.38,35.42,10100.0,35.38,35.44,35.38,35.42,10100.0
2011-01-04 13:00:00,35.42,35.45,35.38,35.39,13200.0,35.42,35.45,35.38,35.39,13200.0
2011-01-04 13:10:00,35.39,35.4,35.32,35.35,19100.0,35.39,35.4,35.32,35.35,19100.0
2011-01-04 13:20:00,35.36,35.44,35.36,35.44,10100.0,35.36,35.44,35.36,35.44,10100.0
2011-01-04 13:30:00,35.44,35.48,35.42,35.45,14400.0,35.44,35.48,35.42,35.45,14400.0
2011-01-04 13:40:00,35.44,35.47,35.42,35.47,14400.0,35.44,35.47,35.42,35.47,14400.0
2011-01-04 13:50:00,35.46,35.54,35.45,35.54,11900.0,35.46,35.54,35.45,35.54,11900.0
2011-01-04 14:00:00,35.54,35.6,35.52,35.6,21700.0,35.54,35.6,35.52,35.6,21700.0
2011-01-04 14:10:00,35.59,35.62,35.54,35.54,13900.0,35.59,35.62,35.54,35.54,13900.0
2011-01-04 14:20:00,35.54,35.6,35.53,35.55,18100.0,35.54,35.6,35.53,35.55,18100.0
2011-01-04 14:30:00,35.55,35.57,35.52,35.54,10900.0,35.55,35.57,35.52,35.54,10900.0
2011-01-04 14:40:00,35.54,35.55,35.52,35.55,15000.0,35.54,35.55,35.52,35.55,15000.0
2011-01-04 14:50:00,35.55,35.56,35.47,35.47,28200.0,35.55,35.56,35.47,35.47,28200.0
2011-01-04 15:00:00,35.48,35.48,35.35,35.37,50700.0,35.48,35.48,35.35,35.37,50700.0
2011-01-04 15:10:00,35.37,35.39,35.33,35.39,28300.0,35.37,35.39,35.33,35.39,28300.0
2011-01-04 15:20:00,35.38,35.46,35.36,35.46,40600.0,35.38,35.46,35.36,35.46,40600.0
2011-01-04 15:30:00,35.46,35.46,35.35,35.38,34500.0,35.46,35.46,35.35,35.38,34500.0
2011-01-04 15:40:00,35.37,35.43,35.33,35.43,33100.0,35.37,35.43,35.33,35.43,33100.0
2011-01-04 15:50:00,35.43,35.5,35.43,35.49,80200.0,35.43,35.5,35.43,35.49,80200.0
2011-01-05 09:30:00,35.56,37.07,35.56,36.85,257600.0,35.56,37.07,35.56,36.85,257600.0
2011-01-05 09:40:00,36.76,37.0,36.48,36.55,257400.0,36.76,37.0,36.48,36.55,257400.0
2011-01-05 09:50:00,36.53,36.81,36.25,36.6,171200.0,36.53,36.81,36.25,36.6,171200.0
2011-01-05 10:00:00,36.6,36.65,36.51,36.65,69500.0,36.6,36.65,36.51,36.65,69500.0
2011-01-05 10:10:00,36.66,36.74,36.49,36.71,85800.0,36.66,36.74,36.49,36.71,85800.0
2011-01-05 10:20:00,36.71,36.85,36.67,36.75,191000.0,36.71,36.85,36.67,36.75,191000.0
2011-01-05 10:30:00,36.73,36.98,36.72,36.94,69600.0,36.73,36.98,36.72,36.94,69600.0
2011-01-05 10:40:00,36.97,37.03,36.94,37.02,63000.0,36.97,37.03,36.94,37.02,63000.0
2011-01-05 10:50:00,37.01,37.02,36.82,36.9,75000.0,37.01,37.02,36.82,36.9,75000.0
2011-01-05 11:00:00,36.89,36.9,36.77,36.8,69300.0,36.89,36.9,36.77,36.8,69300.0
2011-01-05 11:10:00,36.79,36.81,36.7,36.72,52600.0,36.79,36.81,36.7,36.72,52600.0
2011-01-05 11:20:00,36.71,36.77,36.59,36.59,45300.0,36.71,36.77,36.59,36.59,45300.0
2011-01-05 11:30:00,36.6,36.75,36.6,36.75,47200.0,36.6,36.75,36.6,36.75,47200.0
2011-01-05 11:40:00,36.74,36.78,36.7,36.76,50600.0,36.74,36.78,36.7,36.76,50600.0
2011-01-05 11:50:00,36.75,36.8,36.67,36.67,67100.0,36.75,36.8,36.67,36.67,67100.0
2011-01-05 12:00:00,36.67,36.76,36.57,36.72,27500.0,36.67,36.76,36.57,36.72,27500.0
2011-01-05 12:10:00,36.73,36.8,36.7,36.78,58800.0,36.73,36.8,36.7,36.78,58800.0
2011-01-05 12:20:00,36.77,36.87,36.74,36.87,65500.0,36.77,36.87,36.74,36.87,65500.0
2011-01-05 12:30:00,36.84,36.87,36.77,36.83,37600.0,36.84,36.87,36.77,36.83,37600.0
2011-01-05 12:40:00,36.82,36.83,36.78,36.8,18700.0,36.82,36.83,36.78,36.8,18700.0
2011-01-05 12:50:00,36.8,36.82,36.74,36.78,16300.0,36.8,36.82,36.74,36.78,16300.0
2011-01-05 13:00:00,36.78,36.82,36.76,36.76,21300.0,36.78,36.82,36.76,36.76,21300.0
2011-01-05 13:10:00,36.77,36.81,36.73,36.77,29500.0,36.77,36.81,36.73,36.77,29500.0
2011-01-05 13:20:00,36.75,36.75,36.71,36.72,15100.0,36.75,36.75,36.71,36.72,15100.0
2011-01-05 13:30:00,36.72,36.85,36.68,36.8,22500.0,36.72,36.85,36.68,36.8,22500.0
2011-01-05 13:40:00,36.8,36.84,36.75,36.83,13400.0,36.8,36.84,36.75,36.83,13400.0
2011-01-05 13:50:00,36.82,36.83,36.72,36.75,19300.0,36.82,36.83,36.72,36.75,19300.0
2011-01-05 14:00:00,36.74,36.76,36.69,36.72,25000.0,36.74,36.76,36.69,36.72,25000.0
2011-01-05 14:10:00,36.72,36.74,36.67,36.73,20500.0,36.72,36.74,36.67,36.73,20500.0
2011-01-05 14:20:00,36.72,36.75,36.64,36.64,37200.0,36.72,36.75,36.64,36.64,37200.0
2011-01-05 14:30:00,36.65,36.65,36.56,36.58,31700.0,36.65,36.65,36.56,36.58,31700.0
2011-01-05 14:40:00,36.58,36.69,36.56,36.69,32200.0,36.58,36.69,36.56,36.69,32200.0
2011-01-05 14:50:00,36.69,36.75,36.69,36.72,35100.0,36.69,36.75,36.69,36.72,35100.0
2011-01-05 15:00:00,36.72,36.76,36.69,36.73,52500.0,36.72,36.76,36.69,36.73,52500.0
2011-01-05 15:10:00,36.73,36.76,36.7,36.74,61400.0,36.73,36.76,36.7,36.74,61400.0
2011-01-05 15:20:00,36.74,36.74,36.69,36.72,61100.0,36.74,36.74,36.69,36.72,61100.0
2011-01-05 15:30:00,36.72,36.82,36.71,36.82,101000.0,36.72,36.82,36.71,36.82,101000.0
2011-01-05 15:40:00,36.82,36.85,36.76,36.81,74100.0,36.82,36.85,36.76,36.81,74100.0
2011-01-05 15:50:00,36.8,36.89,36.76,36.87,130500.0,36.8,36.89,36.76,36.87,130500.0
2011-01-06 09:30:00,36.6,36.8,36.56,36.7,75900.0,36.6,36.8,36.56,36.7,75900.0
2011-01-06 09:40:00,36.67,36.71,36.57,36.59,57200.0,36.67,36.71,36.57,36.59,57200.0
2011-01-06 09:50:00,36.58,36.69,36.44,36.46,92700.0,36.58,36.69,36.44,36.46,92700.0
2011-01-06 10:00:00,36.46,36.57,36.44,36.55,79300.0,36.46,36.57,36.44,36.55,79300.0
2011-01-06 10:10:00,36.55,36.55,36.45,36.5,31900.0,36.55,36.55,36.45,36.5,31900.0
2011-01-06 10:20:00,36.51,36.52,36.47,36.5,34500.0,36.51,36.52,36.47,36.5,34500.0
2011-01-06 10:30:00,36.5,36.55,36.49,36.54,18700.0,36.5,36.55,36.49,36.54,18700.0
2011-01-06 10:40:00,36.54,36.61,36.53,36.59,99400.0,36.54,36.61,36.53,36.59,99400.0
2011-01-06 10:50:00,36.59,36.59,36.43,36.43,25100.0,36.59,36.59,36.43,36.43,25100.0
2011-01-06 11:00:00,36.43,36.51,36.43,36.5,11400.0,36.43,36.51,36.43,36.5,11400.0
2011-01-06 11:10:00,36.52,36.54,36.47,36.53,15200.0,36.52,36.54,36.47,36.53,15200.0
2011-01-06 11:20:00,36.53,36.56,36.52,36.54,19000.0,36.53,36.56,36.52,36.54,19000.0
2011-01-06 11:30:00,36.54,36.58,36.51,36.52,11800.0,36.54,36.58,36.51,36.52,11800.0
2011-01-06 11:40:00,36.51,36.57,36.5,36.57,22700.0,36.51,36.57,36.5,36.57,22700.0
2011-01-06 11:50:00,36.57,36.57,36.47,36.47,9800.0,36.57,36.57,36.47,36.47,9800.0
2011-01-06 12:00:00,36.47,36.51,36.4,36.44,11500.0,36.47,36.51,36.4,36.44,11500.0
2011-01-06 12:10:00,36.44,36.44,36.4,36.43,15800.0,36.44,36.44,36.4,36.43,15800.0
2011-01-06 12:20:00,36.44,36.47,36.43,36.46,14100.0,36.44,36.47,36.43,36.46,14100.0
2011-01-06 12:30:00,36.46,36.49,36.45,36.46,28800.0,36.46,36.49,36.45,36.46,28800.0
2011-01-06 12:40:00,36.45,36.52,36.45,36.5,5700.0,36.45,36.52,36.45,36.5,5700.0
2011-01-06 12:50:00,36.5,36.5,36.46,36.46,13500.0,36.5,36.5,36.46,36.46,13500.0
2011-01-06 13:00:00,36.46,36.49,36.45,36.48,11900.0,36.46,36.49,36.45,36.48,11900.0
2011-01-06 13:10:00,36.48,36.49,36.41,36.43,17100.0,36.48,36.49,36.41,36.43,17100.0
2011-01-06 13:20:00,36.42,36.45,36.4,36.45,15000.0,36.42,36.45,36.4,36.45,15000.0
2011-01-06 13:30:00,36.44,36.44,36.4,36.41,13600.0,36.44,36.44,36.4,36.41,13600.0
2011-01-06 13:40:00,36.41,36.44,36.4,36.41,11100.0,36.41,36.44,36.4,36.41,11100.0
2011-01-06 13:50:00,36.41,36.47,36.4,36.45,11000.0,36.41,36.47,36.4,36.45,11000.0
2011-01-06 14:00:00,36.46,36.47,36.41,36.46,26900.0,36.46,36.47,36.41,36.46,26900.0
2011-01-06 14:10:00,36.46,36.52,36.44,36.52,33300.0,36.46,36.52,36.44,36.52,33300.0
2011-01-06 14:20:00,36.52,36.53,36.47,36.47,29200.0,36.52,36.53,36.47,36.47,29200.0
2011-01-06 14:30:00,36.48,36.5,36.45,36.46,24200.0,36.48,36.5,36.45,36.46,24200.0
2011-01-06 14:40:00,36.46,36.46,36.37,36.37,35200.0,36.46,36.46,36.37,36.37,35200.0
2011-01-06 14:50:00,36.37,36.4,36.33,36.4,71400.0,36.37,36.4,36.33,36.4,71400.0
2011-01-06 15:00:00,36.4,36.41,36.35,36.39,35500.0,36.4,36.41,36.35,36.39,35500.0
2011-01-06 15:10:00,36.38,36.4,36.35,36.35,35100.0,36.38,36.4,36.35,36.35,35100.0
2011-01-06 15:20:00,36.36,36.4,36.29,36.31,86700.0,36.36,36.4,36.29,36.31,86700.0
2011-01-06 15:30:00,36.32,36.33,36.26,36.28,24100.0,36.32,36.33,36.26,36.28,24100.0
2011-01-06 15:40:00,36.28,36.33,36.26,36.29,31800.0,36.28,36.33,36.26,36.29,31800.0
2011-01-06 15:50:00,36.29,36.29,36.18,36.18,131400.0,36.29,36.29,36.18,36.18,131400.0
2011-01-07 09:30:00,36.26,36.36,35.72,35.76,63400.0,36.26,36.36,35.72,35.76,63400.0
2011-01-07 09:40:00,35.76,35.97,35.75,35.85,33800.0,35.76,35.97,35.75,35.85,33800.0
2011-01-07 09:50:00,35.88,35.96,35.8,35.86,39400.0,35.88,35.96,35.8,35.86,39400.0
2011-01-07 10:00:00,35.89,35.93,35.75,35.85,40300.0,35.89,35.93,35.75,35.85,40300.0
2011-01-07 10:10:00,35.87,35.99,35.87,35.97,16500.0,35.87,35.99,35.87,35.97,16500.0
2011-01-07 10:20:00,35.97,36.03,35.95,36.0,16000.0,35.97,36.03,35.95,36.0,16000.0
2011-01-07 10:30:00,36.0,36.03,35.98,35.99,16000.0,36.0,36.03,35.98,35.99,16000.0
2011-01-07 10:40:00,36.0,36.01,35.94,36.01,39800.0,36.0,36.01,35.94,36.01,39800.0
2011-01-07 10:50:00,36.01,36.03,35.94,36.02,23500.0,36.01,36.03,35.94,36.02,23500.0
2011-01-07 11:00:00,35.99,36.06,35.99,36.05,13900.0,35.99,36.06,35.99,36.05,13900.0
2011-01-07 11:10:00,36.04,36.12,36.04,36.09,17100.0,36.04,36.12,36.04,36.09,17100.0
2011-01-07 11:20:00,36.09,36.1,35.96,36.0,48700.0,36.09,36.1,35.96,36.0,48700.0
2011-01-07 11:30:00,36.01,36.11,35.95,36.1,94500.0,36.01,36.11,35.95,36.1,94500.0
2011-01-07 11:40:00,36.1,36.17,36.09,36.15,39300.0,36.1,36.17,36.09,36.15,39300.0
2011-01-07 11:50:00,36.14,36.24,36.14,36.23,27500.0,36.14,36.24,36.14,36.23,27500.0
2011-01-07 12:00:00,36.22,36.23,36.17,36.18,22200.0,36.22,36.23,36.17,36.18,22200.0
2011-01-07 12:10:00,36.17,36.22,36.17,36.21,21900.0,36.17,36.22,36.17,36.21,21900.0
2011-01-07 12:20:00,36.21,36.22,36.14,36.14,22700.0,36.21,36.22,36.14,36.14,22700.0
2011-01-07 12:30:00,36.12,36.13,35.98,36.03,17800.0,36.12,36.13,35.98,36.03,17800.0
2011-01-07 12:40:00,36.02,36.02,35.93,35.99,14200.0,36.02,36.02,35.93,35.99,14200.0
2011-01-07 12:50:00,35.96,36.02,35.8,36.02,97600.0,35.96,36.02,35.8,36.02,97600.0
2011-01-07 13:00:00,36.03,36.1,36.0,36.07,29100.0,36.03,36.1,36.0,36.07,29100.0
2011-01-07 13:10:00,36.05,36.09,36.0,36.05,22200.0,36.05,36.09,36.0,36.05,22200.0
2011-01-07 13:20:00,36.05,36.06,36.0,36.03,10300.0,36.05,36.06,36.0,36.03,10300.0
2011-01-07 13:30:00,36.01,36.13,36.0,36.12,16500.0,36.01,36.13,36.0,36.12,16500.0
2011-01-07 13:40:00,36.07,36.07,36.01,36.03,7400.0,36.07,36.07,36.01,36.03,7400.0
2011-01-07 13:50:00,36.03,36.05,36.0,36.04,17600.0,36.03,36.05,36.0,36.04,17600.0
2011-01-07 14:00:00,36.04,36.07,36.03,36.05,17400.0,36.04,36.07,36.03,36.05,17400.0
2011-01-07 14:10:00,36.04,36.09,36.03,36.08,13100.0,36.04,36.09,36.03,36.08,13100.0
2011-01-07 14:20:00,36.1,36.11,36.08,36.09,14300.0,36.1,36.11,36.08,36.09,14300.0
2011-01-07 14:30:00,36.08,36.1,36.03,36.08,13000.0,36.08,36.1,36.03,36.08,13000.0
2011-01-07 14:40:00,36.09,36.09,36.02,36.06,41600.0,36.09,36.09,36.02,36.06,41600.0
2011-01-07 14:50:00,36.06,36.13,36.06,36.09,34300.0,36.06,36.13,36.06,36.09,34300.0
2011-01-07 15:00:00,36.08,36.08,36.01,36.01,74900.0,36.08,36.08,36.01,36.01,74900.0
2011-01-07 15:10:00,36.02,36.08,36.0,36.08,52500.0,36.02,36.08,36.0,36.08,52500.0
2011-01-07 15:20:00,36.08,36.09,36.03,36.04,21800.0,36.08,36.09,36.03,36.04,21800.0
2011-01-07 15:30:00,36.05,36.14,36.04,36.14,48800.0,36.05,36.14,36.04,36.14,48800.0
2011-01-07 15:40:00,36.13,36.17,36.11,36.11,82200.0,36.13,36.17,36.11,36.11,82200.0
2011-01-07 15:50:00,36.12,36.18,36.1,36.16,125100.0,36.12,36.18,36.1,36.16,125100.0
2011-01-10 09:30:00,35.95,36.22,35.9,35.93,35000.0,35.95,36.22,35.9,35.93,35000.0
2011-01-10 09:40:00,35.93,36.01,35.89,35.94,51500.0,35.93,36.01,35.89,35.94,51500.0
2011-01-10 09:50:00,35.92,35.99,35.78,35.79,47000.0,35.92,35.99,35.78,35.79,47000.0
2011-01-10 10:00:00,35.8,35.87,35.72,35.73,32800.0,35.8,35.87,35.72,35.73,32800.0
2011-01-10 10:10:00,35.73,35.81,35.71,35.81,71000.0,35.73,35.81,35.71,35.81,71000.0
2011-01-10 10:20:00,35.83,35.9,35.76,35.82,24300.0,35.83,35.9,35.76,35.82,24300.0
2011-01-10 10:30:00,35.82,35.99,35.81,35.97,24300.0,35.82,35.99,35.81,35.97,24300.0
2011-01-10 10:40:00,35.97,36.01,35.97,35.99,40700.0,35.97,36.01,35.97,35.99,40700.0
2011-01-10 10:50:00,35.99,36.0,35.9,35.94,22900.0,35.99,36.0,35.9,35.94,22900.0
2011-01-10 11:00:00,35.95,36.0,35.94,35.99,14200.0,35.95,36.0,35.94,35.99,14200.0
2011-01-10 11:10:00,36.0,36.02,35.95,36.0,41100.0,36.0,36.02,35.95,36.0,41100.0
2011-01-10 11:20:00,36.0,36.02,35.89,35.94,31100.0,36.0,36.02,35.89,35.94,31100.0
2011-01-10 11:30:00,35.94,36.0,35.91,35.93,21000.0,35.94,36.0,35.91,35.93,21000.0
2011-01-10 11:40:00,35.93,36.01,35.93,35.99,29900.0,35.93,36.01,35.93,35.99,29900.0
2011-01-10 11:50:00,35.99,36.08,35.99,36.03,115300.0,35.99,36.08,35.99,36.03,115300.0
2011-01-10 12:00:00,36.03,36.06,35.97,36.05,78000.0,36.03,36.06,35.97,36.05,78000.0
2011-01-10 12:10:00,36.06,36.1,35.99,36.06,43700.0,36.06,36.1,35.99,36.06,43700.0
2011-01-10 12:20:00,36.1,36.12,36.06,36.07,77200.0,36.1,36.12,36.06,36.07,77200.0
2011-01-10 12:30:00,36.07,36.27,36.0,36.19,88800.0,36.07,36.27,36.0,36.19,88800.0
2011-01-10 12:40:00,36.2,36.23,36.15,36.23,54400.0,36.2,36.23,36.15,36.23,54400.0
2011-01-10 12:50:00,36.23,36.31,36.22,36.24,26200.0,36.23,36.31,36.22,36.24,26200.0
2011-01-10 13:00:00,36.25,36.3,36.24,36.29,30200.0,36.25,36.3,36.24,36.29,30200.0
2011-01-10 13:10:00,36.29,36.31,36.26,36.3,121900.0,36.29,36.31,36.26,36.3,121900.0
2011-01-10 13:20:00,36.31,36.41,36.3,36.4,34300.0,36.31,36.41,36.3,36.4,34300.0
2011-01-10 13:30:00,36.4,36.45,36.4,36.41,30300.0,36.4,36.45,36.4,36.41,30300.0
2011-01-10 13:40:00,36.4,36.4,36.28,36.31,16100.0,36.4,36.4,36.28,36.31,16100.0
2011-01-10 13:50:00,36.32,36.45,36.32,36.38,64800.0,36.32,36.45,36.32,36.38,64800.0
2011-01-10 14:00:00,36.38,36.54,36.38,36.5,95300.0,36.38,36.54,36.38,36.5,95300.0
2011-01-10 14:10:00,36.5,36.52,36.46,36.5,30700.0,36.5,36.52,36.46,36.5,30700.0
2011-01-10 14:20:00,36.5,36.52,36.44,36.51,82500.0,36.5,36.52,36.44,36.51,82500.0
2011-01-10 14:30:00,36.5,36.53,36.49,36.49,23800.0,36.5,36.53,36.49,36.49,23800.0
2011-01-10 14:40:00,36.49,36.5,36.48,36.49,24400.0,36.49,36.5,36.48,36.49,24400.0
2011-01-10 14:50:00,36.49,36.51,36.46,36.49,65200.0,36.49,36.51,36.46,36.49,65200.0
2011-01-10 15:00:00,36.48,36.51,36.45,36.48,22400.0,36.48,36.51,36.45,36.48,22400.0
2011-01-10 15:10:00,36.48,36.5,36.45,36.49,18100.0,36.48,36.5,36.45,36.49,18100.0
2011-01-10 15:20:00,36.49,36.5,36.42,36.47,86300.0,36.49,36.5,36.42,36.47,86300.0
2011-01-10 15:30:00,36.46,36.47,36.37,36.37,31600.0,36.46,36.47,36.37,36.37,31600.0
2011-01-10 15:40:00,36.38,36.39,36.33,36.35,35200.0,36.38,36.39,36.33,36.35,35200.0
2011-01-10 15:50:00,36.34,36.35,36.28,36.3,142800.0,36.34,36.35,36.28,36.3,142800.0
2011-01-11 09:30:00,37.66,37.85,37.12,37.34,153500.0,37.66,37.85,37.12,37.34,153500.0
2011-01-11 09:40:00,37.33,37.33,36.91,36.99,139100.0,37.33,37.33,36.91,36.99,139100.0
2011-01-11 09:50:00,36.97,37.03,36.84,36.9,48100.0,36.97,37.03,36.84,36.9,48100.0
2011-01-11 10:00:00,36.9,37.1,36.9,37.03,41600.0,36.9,37.1,36.9,37.03,41600.0
2011-01-11 10:10:00,37.01,37.08,36.93,36.94,36300.0,37.01,37.08,36.93,36.94,36300.0
2011-01-11 10:20:00,36.93,37.0,36.91,36.97,51500.0,36.93,37.0,36.91,36.97,51500.0
2011-01-11 10:30:00,36.98,37.1,36.97,37.06,57400.0,36.98,37.1,36.97,37.06,57400.0
2011-01-11 10:40:00,37.06,37.06,36.94,36.99,14200.0,37.06,37.06,36.94,36.99,14200.0
2011-01-11 10:50:00,36.99,37.03,36.94,37.03,31100.0,36.99,37.03,36.94,37.03,31100.0
2011-01-11 11:00:00,37.03,37.04,36.93,36.94,64400.0,37.03,37.04,36.93,36.94,64400.0
2011-01-11 11:10:00,36.94,36.97,36.85,36.88,32600.0,36.94,36.97,36.85,36.88,32600.0
2011-01-11 11:20:00,36.88,36.88,36.85,36.86,10800.0,36.88,36.88,36.85,36.86,10800.0
2011-01-11 11:30:00,36.86,36.91,36.81,36.86,52900.0,36.86,36.91,36.81,36.86,52900.0
2011-01-11 11:40:00,36.89,36.9,36.85,36.89,23100.0,36.89,36.9,36.85,36.89,23100.0
2011-01-11 11:50:00,36.89,36.92,36.85,36.88,16200.0,36.89,36.92,36.85,36.88,16200.0
2011-01-11 12:00:00,36.87,36.9,36.85,36.88,15900.0,36.87,36.9,36.85,36.88,15900.0
2011-01-11 12:10:00,36.87,36.87,36.81,36.82,15000.0,36.87,36.87,36.81,36.82,15000.0
2011-01-11 12:20:00,36.82,36.84,36.81,36.83,4100.0,36.82,36.84,36.81,36.83,4100.0
2011-01-11 12:30:00,36.82,36.92,36.82,36.87,10800.0,36.82,36.92,36.82,36.87,10800.0
2011-01-11 12:40:00,36.85,36.9,36.85,36.9,18400.0,36.85,36.9,36.85,36.9,18400.0
2011-01-11 12:50:00,36.9,36.93,36.89,36.9,32000.0,36.9,36.93,36.89,36.9,32000.0
2011-01-11 13:00:00,36.89,36.9,36.74,36.76,46600.0,36.89,36.9,36.74,36.76,46600.0
2011-01-11 13:10:00,36.75,36.79,36.66,36.78,30100.0,36.75,36.79,36.66,36.78,30100.0
2011-01-11 13:20:00,36.77,36.77,36.71,36.71,11000.0,36.77,36.77,36.71,36.71,11000.0
2011-01-11 13:30:00,36.7,36.74,36.67,36.67,139400.0,36.7,36.74,36.67,36.67,139400.0
2011-01-11 13:40:00,36.66,36.71,36.66,36.68,17200.0,36.66,36.71,36.66,36.68,17200.0
2011-01-11 13:50:00,36.68,36.69,36.57,36.6,19300.0,36.68,36.69,36.57,36.6,19300.0
2011-01-11 14:00:00,36.61,36.66,36.57,36.63,35000.0,36.61,36.66,36.57,36.63,35000.0
2011-01-11 14:10:00,36.63,36.65,36.61,36.61,11900.0,36.63,36.65,36.61,36.61,11900.0
2011-01-11 14:20:00,36.62,36.67,36.58,36.64,37800.0,36.62,36.67,36.58,36.64,37800.0
2011-01-11 14:30:00,36.63,36.63,36.58,36.58,45400.0,36.63,36.63,36.58,36.58,45400.0
2011-01-11 14:40:00,36.58,36.59,36.52,36.53,17000.0,36.58,36.59,36.52,36.53,17000.0
2011-01-11 14:50:00,36.53,36.6,36.53,36.57,78700.0,36.53,36.6,36.53,36.57,78700.0
2011-01-11 15:00:00,36.55,36.63,36.54,36.59,25200.0,36.55,36.63,36.54,36.59,25200.0
2011-01-11 15:10:00,36.6,36.8,36.59,36.79,75800.0,36.6,36.8,36.59,36.79,75800.0
2011-01-11 15:20:00,36.79,36.81,36.74,36.75,175200.0,36.79,36.81,36.74,36.75,175200.0
2011-01-11 15:30:00,36.74,36.82,36.73,36.74,80600.0,36.74,36.82,36.73,36.74,80600.0
2011-01-11 15:40:00,36.74,36.75,36.72,36.75,124600.0,36.74,36.75,36.72,36.75,124600.0
2011-01-11 15:50:00,36.75,36.79,36.61,36.79,226800.0,36.75,36.79,36.61,36.79,226800.0
2011-01-12 09:30:00,37.04,37.28,36.73,36.74,65900.0,37.04,37.28,36.73,36.74,65900.0
2011-01-12 09:40:00,36.77,36.84,36.6,36.6,24400.0,36.77,36.84,36.6,36.6,24400.0
2011-01-12 09:50:00,36.6,36.79,36.59,36.77,60700.0,36.6,36.79,36.59,36.77,60700.0
2011-01-12 10:00:00,36.75,36.78,36.6,36.63,25900.0,36.75,36.78,36.6,36.63,25900.0
2011-01-12 10:10:00,36.62,36.76,36.61,36.75,10000.0,36.62,36.76,36.61,36.75,10000.0
2011-01-12 10:20:00,36.75,36.84,36.71,36.8,29700.0,36.75,36.84,36.71,36.8,29700.0
2011-01-12 10:30:00,36.8,36.84,36.78,36.79,10900.0,36.8,36.84,36.78,36.79,10900.0
2011-01-12 10:40:00,36.79,36.9,36.78,36.88,28100.0,36.79,36.9,36.78,36.88,28100.0
2011-01-12 10:50:00,36.88,36.96,36.88,36.94,36600.0,36.88,36.96,36.88,36.94,36600.0
2011-01-12 11:00:00,36.94,37.07,36.92,37.06,38200.0,36.94,37.07,36.92,37.06,38200.0
2011-01-12 11:10:00,37.07,37.1,37.0,37.05,13200.0,37.07,37.1,37.0,37.05,13200.0
2011-01-12 11:20:00,37.03,37.06,37.01,37.03,13200.0,37.03,37.06,37.01,37.03,13200.0
2011-01-12 11:30:00,37.04,37.08,37.01,37.02,12000.0,37.04,37.08,37.01,37.02,12000.0
2011-01-12 11:40:00,37.01,37.06,37.0,37.02,10900.0,37.01,37.06,37.0,37.02,10900.0
2011-01-12 11:50:00,37.02,37.03,36.97,36.98,20400.0,37.02,37.03,36.97,36.98,20400.0
2011-01-12 12:00:00,36.98,36.99,36.89,36.89,23300.0,36.98,36.99,36.89,36.89,23300.0
2011-01-12 12:10:00,36.89,37.03,36.88,37.03,32700.0,36.89,37.03,36.88,37.03,32700.0
2011-01-12 12:20:00,37.03,37.08,37.02,37.08,14500.0,37.03,37.08,37.02,37.08,14500.0
2011-01-12 12:30:00,37.08,37.12,37.07,37.1,19600.0,37.08,37.12,37.07,37.1,19600.0
2011-01-12 12:40:00,37.09,37.13,37.09,37.13,47200.0,37.09,37.13,37.09,37.13,47200.0
2011-01-12 12:50:00,37.14,37.16,37.12,37.15,26800.0,37.14,37.16,37.12,37.15,26800.0
2011-01-12 13:00:00,37.14,37.14,37.09,37.09,27800.0,37.14,37.14,37.09,37.09,27800.0
2011-01-12 13:10:00,37.09,37.14,37.07,37.08,23200.0,37.09,37.14,37.07,37.08,23200.0
2011-01-12 13:20:00,37.08,37.1,37.03,37.03,17400.0,37.08,37.1,37.03,37.03,17400.0
2011-01-12 13:30:00,37.03,37.13,37.01,37.07,28400.0,37.03,37.13,37.01,37.07,28400.0
2011-01-12 13:40:00,37.07,37.13,37.06,37.13,12000.0,37.07,37.13,37.06,37.13,12000.0
2011-01-12 13:50:00,37.12,37.16,37.12,37.13,21100.0,37.12,37.16,37.12,37.13,21100.0
2011-01-12 14:00:00,37.12,37.14,37.03,37.07,19900.0,37.12,37.14,37.03,37.07,19900.0
2011-01-12 14:10:00,37.08,37.13,37.05,37.11,41700.0,37.08,37.13,37.05,37.11,41700.0
2011-01-12 14:20:00,37.1,37.13,37.06,37.12,11000.0,37.1,37.13,37.06,37.12,11000.0
2011-01-12 14:30:00,37.12,37.14,37.11,37.11,13100.0,37.12,37.14,37.11,37.11,13100.0
2011-01-12 14:40:00,37.12,37.13,37.07,37.07,25200.0,37.12,37.13,37.07,37.07,25200.0
2011-01-12 14:50:00,37.07,37.07,37.0,37.02,29900.0,37.07,37.07,37.0,37.02,29900.0
2011-01-12 15:00:00,37.02,37.04,37.01,37.03,18100.0,37.02,37.04,37.01,37.03,18100.0
2011-01-12 15:10:00,37.03,37.05,37.02,37.03,23200.0,37.03,37.05,37.02,37.03,23200.0
2011-01-12 15:20:00,37.04,37.07,37.02,37.06,65800.0,37.04,37.07,37.02,37.06,65800.0
2011-01-12 15:30:00,37.06,37.16,37.06,37.14,32000.0,37.06,37.16,37.06,37.14,32000.0
2011-01-12 15:40:00,37.14,37.15,37.08,37.09,53400.0,37.14,37.15,37.08,37.09,53400.0
2011-01-12 15:50:00,37.1,37.21,37.09,37.21,135800.0,37.1,37.21,37.09,37.21,135800.0
2011-01-13 09:30:00,37.31,37.31,37.19,37.22,33300.0,37.31,37.31,37.19,37.22,33300.0
2011-01-13 09:40:00,37.22,37.4,37.22,37.37,33000.0,37.22,37.4,37.22,37.37,33000.0
2011-01-13 09:50:00,37.35,37.38,37.26,37.3,38400.0,37.35,37.38,37.26,37.3,38400.0
2011-01-13 10:00:00,37.31,37.36,37.28,37.35,33300.0,37.31,37.36,37.28,37.35,33300.0
2011-01-13 10:10:00,37.34,37.5,37.31,37.49,45500.0,37.34,37.5,37.31,37.49,45500.0
2011-01-13 10:20:00,37.5,37.61,37.47,37.56,62300.0,37.5,37.61,37.47,37.56,62300.0
2011-01-13 10:30:00,37.55,37.57,37.5,37.51,31100.0,37.55,37.57,37.5,37.51,31100.0
2011-01-13 10:40:00,37.5,37.55,37.48,37.53,132100.0,37.5,37.55,37.48,37.53,132100.0
2011-01-13 10:50:00,37.53,37.59,37.53,37.56,35700.0,37.53,37.59,37.53,37.56,35700.0
2011-01-13 11:00:00,37.56,37.58,37.52,37.58,17200.0,37.56,37.58,37.52,37.58,17200.0
2011-01-13 11:10:00,37.59,37.65,37.55,37.62,25200.0,37.59,37.65,37.55,37.62,25200.0
2011-01-13 11:20:00,37.62,37.8,37.62,37.78,49600.0,37.62,37.8,37.62,37.78,49600.0
2011-01-13 11:30:00,37.77,37.8,37.75,37.75,22000.0,37.77,37.8,37.75,37.75,22000.0
2011-01-13 11:40:00,37.75,37.82,37.75,37.77,43300.0,37.75,37.82,37.75,37.77,43300.0
2011-01-13 11:50:00,37.75,37.76,37.74,37.75,25400.0,37.75,37.76,37.74,37.75,25400.0
2011-01-13 12:00:00,37.75,37.78,37.75,37.75,17900.0,37.75,37.78,37.75,37.75,17900.0
2011-01-13 12:10:00,37.76,37.78,37.74,37.75,30900.0,37.76,37.78,37.74,37.75,30900.0
2011-01-13 12:20:00,37.75,37.78,37.75,37.75,14600.0,37.75,37.78,37.75,37.75,14600.0
2011-01-13 12:30:00,37.75,37.77,37.75,37.76,19300.0,37.75,37.77,37.75,37.76,19300.0
2011-01-13 12:40:00,37.76,37.83,37.76,37.83,48100.0,37.76,37.83,37.76,37.83,48100.0
2011-01-13 12:50:00,37.83,37.95,37.82,37.94,49300.0,37.83,37.95,37.82,37.94,49300.0
2011-01-13 13:00:00,37.93,38.1,37.93,38.09,146400.0,37.93,38.1,37.93,38.09,146400.0
2011-01-13 13:10:00,38.08,38.13,37.99,38.0,54300.0,38.08,38.13,37.99,38.0,54300.0
2011-01-13 13:20:00,38.0,38.04,37.99,38.03,40100.0,38.0,38.04,37.99,38.03,40100.0
2011-01-13 13:30:00,38.02,38.04,38.0,38.03,44700.0,38.02,38.04,38.0,38.03,44700.0
2011-01-13 13:40:00,38.03,38.06,38.0,38.04,26000.0,38.03,38.06,38.0,38.04,26000.0
2011-01-13 13:50:00,38.05,38.08,38.02,38.02,27700.0,38.05,38.08,38.02,38.02,27700.0
2011-01-13 14:00:00,38.02,38.03,38.0,38.01,30000.0,38.02,38.03,38.0,38.01,30000.0
2011-01-13 14:10:00,38.0,38.07,38.0,38.05,60700.0,38.0,38.07,38.0,38.05,60700.0
2011-01-13 14:20:00,38.05,38.13,38.05,38.06,39300.0,38.05,38.13,38.05,38.06,39300.0
2011-01-13 14:30:00,38.06,38.08,38.04,38.07,27800.0,38.06,38.08,38.04,38.07,27800.0
2011-01-13 14:40:00,38.07,38.08,38.04,38.07,31300.0,38.07,38.08,38.04,38.07,31300.0
2011-01-13 14:50:00,38.07,38.1,38.04,38.1,97200.0,38.07,38.1,38.04,38.1,97200.0
2011-01-13 15:00:00,38.1,38.13,38.09,38.13,54400.0,38.1,38.13,38.09,38.13,54400.0
2011-01-13 15:10:00,38.12,38.17,38.11,38.17,61600.0,38.12,38.17,38.11,38.17,61600.0
2011-01-13 15:20:00,38.16,38.22,38.16,38.21,117300.0,38.16,38.22,38.16,38.21,117300.0
2011-01-13 15:30:00,38.21,38.28,38.2,38.25,118500.0,38.21,38.28,38.2,38.25,118500.0
2011-01-13 15:40:00,38.24,38.49,38.24,38.47,209400.0,38.24,38.49,38.24,38.47,209400.0
2011-01-13 15:50:00,38.47,38.55,38.47,38.55,327100.0,38.47,38.55,38.47,38.55,327100.0
2011-01-14 09:30:00,38.55,38.79,38.49,38.72,94900.0,38.55,38.79,38.49,38.72,94900.0
2011-01-14 09:40:00,38.73,38.78,38.48,38.77,99500.0,38.73,38.78,38.48,38.77,99500.0
2011-01-14 09:50:00,38.78,38.85,38.68,38.73,83700.0,38.78,38.85,38.68,38.73,83700.0
2011-01-14 10:00:00,38.73,38.88,38.46,38.47,68300.0,38.73,38.88,38.46,38.47,68300.0
2011-01-14 10:10:00,38.47,38.51,38.4,38.4,45100.0,38.47,38.51,38.4,38.4,45100.0
2011-01-14 10:20:00,38.4,38.59,38.32,38.57,51800.0,38.4,38.59,38.32,38.57,51800.0
2011-01-14 10:30:00,38.57,38.67,38.57,38.67,35900.0,38.57,38.67,38.57,38.67,35900.0
2011-01-14 10:40:00,38.67,38.7,38.63,38.63,38300.0,38.67,38.7,38.63,38.63,38300.0
2011-01-14 10:50:00,38.63,38.8,38.62,38.74,50800.0,38.63,38.8,38.62,38.74,50800.0
2011-01-14 11:00:00,38.73,38.74,38.67,38.73,40000.0,38.73,38.74,38.67,38.73,40000.0
2011-01-14 11:10:00,38.72,38.8,38.72,38.76,81000.0,38.72,38.8,38.72,38.76,81000.0
2011-01-14 11:20:00,38.78,38.83,38.75,38.83,35700.0,38.78,38.83,38.75,38.83,35700.0
2011-01-14 11:30:00,38.83,39.06,38.83,39.04,127000.0,38.83,39.06,38.83,39.04,127000.0
2011-01-14 11:40:00,39.04,39.14,39.0,39.02,117300.0,39.04,39.14,39.0,39.02,117300.0
2011-01-14 11:50:00,39.01,39.12,39.0,39.11,70000.0,39.01,39.12,39.0,39.11,70000.0
2011-01-14 12:00:00,39.12,39.12,39.02,39.08,83300.0,39.12,39.12,39.02,39.08,83300.0
2011-01-14 12:10:00,39.07,39.1,39.0,39.09,61900.0,39.07,39.1,39.0,39.09,61900.0
2011-01-14 12:20:00,39.06,39.17,39.06,39.09,52800.0,39.06,39.17,39.06,39.09,52800.0
2011-01-14 12:30:00,39.1,39.21,39.09,39.18,64400.0,39.1,39.21,39.09,39.18,64400.0
2011-01-14 12:40:00,39.18,39.27,39.17,39.2,71500.0,39.18,39.27,39.17,39.2,71500.0
2011-01-14 12:50:00,39.2,39.28,39.2,39.27,58000.0,39.2,39.28,39.2,39.27,58000.0
2011-01-14 13:00:00,39.27,39.31,39.21,39.23,48900.0,39.27,39.31,39.21,39.23,48900.0
2011-01-14 13:10:00,39.24,39.27,39.23,39.25,80600.0,39.24,39.27,39.23,39.25,80600.0
2011-01-14 13:20:00,39.26,39.28,39.22,39.25,35200.0,39.26,39.28,39.22,39.25,35200.0
2011-01-14 13:30:00,39.25,39.31,39.21,39.28,42600.0,39.25,39.31,39.21,39.28,42600.0
2011-01-14 13:40:00,39.26,39.28,39.22,39.25,41400.0,39.26,39.28,39.22,39.25,41400.0
2011-01-14 13:50:00,39.25,39.3,39.24,39.28,42100.0,39.25,39.3,39.24,39.28,42100.0
2011-01-14 14:00:00,39.27,39.31,39.26,39.29,67800.0,39.27,39.31,39.26,39.29,67800.0
2011-01-14 14:10:00,39.29,39.29,39.18,39.2,30400.0,39.29,39.29,39.18,39.2,30400.0
2011-01-14 14:20:00,39.2,39.26,39.19,39.24,47900.0,39.2,39.26,39.19,39.24,47900.0
2011-01-14 14:30:00,39.22,39.26,39.19,39.26,82300.0,39.22,39.26,39.19,39.26,82300.0
2011-01-14 14:40:00,39.26,39.28,39.23,39.25,43800.0,39.26,39.28,39.23,39.25,43800.0
2011-01-14 14:50:00,39.25,39.32,39.25,39.26,48400.0,39.25,39.32,39.25,39.26,48400.0
2011-01-14 15:00:00,39.26,39.28,39.23,39.26,76700.0,39.26,39.28,39.23,39.26,76700.0
2011-01-14 15:10:00,39.27,39.28,39.21,39.22,72700.0,39.27,39.28,39.21,39.22,72700.0
2011-01-14 15:20:00,39.22,39.27,39.2,39.25,98400.0,39.22,39.27,39.2,39.25,98400.0
2011-01-14 15:30:00,39.26,39.28,39.23,39.25,82000.0,39.26,39.28,39.23,39.25,82000.0
2011-01-14 15:40:00,39.26,39.3,39.21,39.29,134300.0,39.26,39.3,39.21,39.29,134300.0
2011-01-14 15:50:00,39.3,39.42,39.29,39.42,244900.0,39.3,39.42,39.29,39.42,244900.0
2011-01-18 09:30:00,39.46,39.87,39.46,39.85,106800.0,39.46,39.87,39.46,39.85,106800.0
2011-01-18 09:40:00,39.86,39.91,39.74,39.82,87100.0,39.86,39.91,39.74,39.82,87100.0
2011-01-18 09:50:00,39.8,39.8,39.53,39.6,70200.0,39.8,39.8,39.53,39.6,70200.0
2011-01-18 10:00:00,39.61,39.79,39.55,39.61,69300.0,39.61,39.79,39.55,39.61,69300.0
2011-01-18 10:10:00,39.6,39.83,39.6,39.8,45400.0,39.6,39.83,39.6,39.8,45400.0
2011-01-18 10:20:00,39.82,39.85,39.78,39.8,51700.0,39.82,39.85,39.78,39.8,51700.0
2011-01-18 10:30:00,39.79,39.81,39.68,39.73,40300.0,39.79,39.81,39.68,39.73,40300.0
2011-01-18 10:40:00,39.72,39.72,39.55,39.55,17000.0,39.72,39.72,39.55,39.55,17000.0
2011-01-18 10:50:00,39.55,39.67,39.55,39.64,35200.0,39.55,39.67,39.55,39.64,35200.0
2011-01-18 11:00:00,39.66,39.72,39.62,39.71,34300.0,39.66,39.72,39.62,39.71,34300.0
2011-01-18 11:10:00,39.71,39.75,39.67,39.71,28700.0,39.71,39.75,39.67,39.71,28700.0
2011-01-18 11:20:00,39.73,39.84,39.68,39.81,75800.0,39.73,39.84,39.68,39.81,75800.0
2011-01-18 11:30:00,39.83,39.85,39.76,39.76,50400.0,39.83,39.85,39.76,39.76,50400.0
2011-01-18 11:40:00,39.75,39.81,39.75,39.8,33800.0,39.75,39.81,39.75,39.8,33800.0
2011-01-18 11:50:00,39.79,39.79,39.69,39.71,43700.0,39.79,39.79,39.69,39.71,43700.0
2011-01-18 12:00:00,39.71,39.71,39.53,39.53,21500.0,39.71,39.71,39.53,39.53,21500.0
2011-01-18 12:10:00,39.54,39.65,39.48,39.64,42100.0,39.54,39.65,39.48,39.64,42100.0
2011-01-18 12:20:00,39.65,39.68,39.55,39.63,37400.0,39.65,39.68,39.55,39.63,37400.0
2011-01-18 12:30:00,39.64,39.7,39.64,39.68,23200.0,39.64,39.7,39.64,39.68,23200.0
2011-01-18 12:40:00,39.69,39.83,39.68,39.8,56400.0,39.69,39.83,39.68,39.8,56400.0
2011-01-18 12:50:00,39.8,39.85,39.73,39.81,41100.0,39.8,39.85,39.73,39.81,41100.0
2011-01-18 13:00:00,39.8,39.83,39.75,39.75,21300.0,39.8,39.83,39.75,39.75,21300.0
2011-01-18 13:10:00,39.75,39.76,39.68,39.7,18900.0,39.75,39.76,39.68,39.7,18900.0
2011-01-18 13:20:00,39.7,39.76,39.7,39.74,20100.0,39.7,39.76,39.7,39.74,20100.0
2011-01-18 13:30:00,39.73,39.79,39.73,39.76,36000.0,39.73,39.79,39.73,39.76,36000.0
2011-01-18 13:40:00,39.76,39.8,39.75,39.8,122900.0,39.76,39.8,39.75,39.8,122900.0
2011-01-18 13:50:00,39.8,39.8,39.78,39.8,23600.0,39.8,39.8,39.78,39.8,23600.0
2011-01-18 14:00:00,39.79,39.84,39.79,39.82,44300.0,39.79,39.84,39.79,39.82,44300.0
2011-01-18 14:10:00,39.81,39.84,39.78,39.8,38800.0,39.81,39.84,39.78,39.8,38800.0
2011-01-18 14:20:00,39.8,39.85,39.79,39.85,19100.0,39.8,39.85,39.79,39.85,19100.0
2011-01-18 14:30:00,39.84,39.87,39.84,39.85,33000.0,39.84,39.87,39.84,39.85,33000.0
2011-01-18 14:40:00,39.85,39.89,39.85,39.88,33100.0,39.85,39.89,39.85,39.88,33100.0
2011-01-18 14:50:00,39.89,39.9,39.87,39.9,24400.0,39.89,39.9,39.87,39.9,24400.0
2011-01-18 15:00:00,39.89,39.94,39.88,39.89,63900.0,39.89,39.94,39.88,39.89,63900.0
2011-01-18 15:10:00,39.89,39.9,39.8,39.82,69800.0,39.89,39.9,39.8,39.82,69800.0
2011-01-18 15:20:00,39.83,39.83,39.79,39.8,76400.0,39.83,39.83,39.79,39.8,76400.0
2011-01-18 15:30:00,39.8,39.84,39.77,39.84,150900.0,39.8,39.84,39.77,39.84,150900.0
2011-01-18 15:40:00,39.85,39.88,39.8,39.86,105000.0,39.85,39.88,39.8,39.86,105000.0
2011-01-18 15:50:00,39.86,40.11,39.86,40.11,401800.0,39.86,40.11,39.86,40.11,401800.0
2011-01-19 09:30:00,39.88,40.08,39.76,39.88,37000.0,39.88,40.08,39.76,39.88,37000.0
2011-01-19 09:40:00,39.91,39.91,39.65,39.81,36400.0,39.91,39.91,39.65,39.81,36400.0
2011-01-19 09:50:00,39.81,39.84,39.76,39.79,63100.0,39.81,39.84,39.76,39.79,63100.0
2011-01-19 10:00:00,39.79,39.8,39.68,39.75,87600.0,39.79,39.8,39.68,39.75,87600.0
2011-01-19 10:10:00,39.75,39.76,39.63,39.68,49700.0,39.75,39.76,39.63,39.68,49700.0
2011-01-19 10:20:00,39.68,39.78,39.68,39.72,57400.0,39.68,39.78,39.68,39.72,57400.0
2011-01-19 10:30:00,39.72,39.76,39.66,39.72,64800.0,39.72,39.76,39.66,39.72,64800.0
2011-01-19 10:40:00,39.73,39.76,39.67,39.69,89900.0,39.73,39.76,39.67,39.69,89900.0
2011-01-19 10:50:00,39.69,39.76,39.67,39.74,27600.0,39.69,39.76,39.67,39.74,27600.0
2011-01-19 11:00:00,39.75,39.82,39.69,39.75,36600.0,39.75,39.82,39.69,39.75,36600.0
2011-01-19 11:10:00,39.75,39.78,39.73,39.77,58500.0,39.75,39.78,39.73,39.77,58500.0
2011-01-19 11:20:00,39.76,39.83,39.76,39.83,23200.0,39.76,39.83,39.76,39.83,23200.0
2011-01-19 11:30:00,39.82,39.85,39.79,39.81,26800.0,39.82,39.85,39.79,39.81,26800.0
2011-01-19 11:40:00,39.82,39.83,39.74,39.75,36400.0,39.82,39.83,39.74,39.75,36400.0
2011-01-19 11:50:00,39.74,39.84,39.72,39.74,121700.0,39.74,39.84,39.72,39.74,121700.0
2011-01-19 12:00:00,39.74,39.75,39.67,39.75,37600.0,39.74,39.75,39.67,39.75,37600.0
2011-01-19 12:10:00,39.75,39.76,39.73,39.75,53400.0,39.75,39.76,39.73,39.75,53400.0
2011-01-19 12:20:00,39.75,39.75,39.69,39.69,41700.0,39.75,39.75,39.69,39.69,41700.0
2011-01-19 12:30:00,39.69,39.71,39.66,39.7,30700.0,39.69,39.71,39.66,39.7,30700.0
2011-01-19 12:40:00,39.7,39.73,39.69,39.73,35300.0,39.7,39.73,39.69,39.73,35300.0
2011-01-19 12:50:00,39.72,39.72,39.65,39.65,66700.0,39.72,39.72,39.65,39.65,66700.0
2011-01-19 13:00:00,39.65,39.7,39.57,39.62,94400.0,39.65,39.7,39.57,39.62,94400.0
2011-01-19 13:10:00,39.62,39.7,39.56,39.58,80500.0,39.62,39.7,39.56,39.58,80500.0
2011-01-19 13:20:00,39.56,39.63,39.56,39.6,23200.0,39.56,39.63,39.56,39.6,23200.0
2011-01-19 13:30:00,39.6,39.64,39.59,39.6,17400.0,39.6,39.64,39.59,39.6,17400.0
2011-01-19 13:40:00,39.6,39.61,39.55,39.59,22000.0,39.6,39.61,39.55,39.59,22000.0
2011-01-19 13:50:00,39.6,39.63,39.57,39.57,46900.0,39.6,39.63,39.57,39.57,46900.0
2011-01-19 14:00:00,39.56,39.57,39.46,39.47,26800.0,39.56,39.57,39.46,39.47,26800.0
2011-01-19 14:10:00,39.46,39.46,39.32,39.36,85300.0,39.46,39.46,39.32,39.36,85300.0
2011-01-19 14:20:00,39.35,39.35,39.26,39.32,30100.0,39.35,39.35,39.26,39.32,30100.0
2011-01-19 14:30:00,39.32,39.35,39.25,39.3,77300.0,39.32,39.35,39.25,39.3,77300.0
2011-01-19 14:40:00,39.3,39.38,39.28,39.28,50500.0,39.3,39.38,39.28,39.28,50500.0
2011-01-19 14:50:00,39.29,39.33,39.22,39.25,67600.0,39.29,39.33,39.22,39.25,67600.0
2011-01-19 15:00:00,39.27,39.32,39.2,39.22,65100.0,39.27,39.32,39.2,39.22,65100.0
2011-01-19 15:10:00,39.22,39.31,39.2,39.29,72800.0,39.22,39.31,39.2,39.29,72800.0
2011-01-19 15:20:00,39.3,39.3,39.25,39.28,57300.0,39.3,39.3,39.25,39.28,57300.0
2011-01-19 15:30:00,39.28,39.35,39.24,39.35,90100.0,39.28,39.35,39.24,39.35,90100.0
2011-01-19 15:40:00,39.35,39.43,39.34,39.42,125200.0,39.35,39.43,39.34,39.42,125200.0
2011-01-19 15:50:00,39.43,39.45,39.34,39.45,260200.0,39.43,39.45,39.34,39.45,260200.0
2011-01-20 09:30:00,39.34,39.62,39.23,39.61,49000.0,39.34,39.62,39.23,39.61,49000.0
2011-01-20 09:40:00,39.61,39.76,39.56,39.72,54500.0,39.61,39.76,39.56,39.72,54500.0
2011-01-20 09:50:00,39.69,39.77,39.64,39.64,28200.0,39.69,39.77,39.64,39.64,28200.0
2011-01-20 10:00:00,39.67,39.71,39.58,39.65,42600.0,39.67,39.71,39.58,39.65,42600.0
2011-01-20 10:10:00,39.65,39.65,39.55,39.6,27300.0,39.65,39.65,39.55,39.6,27300.0
2011-01-20 10:20:00,39.61,39.73,39.58,39.71,61100.0,39.61,39.73,39.58,39.71,61100.0
2011-01-20 10:30:00,39.69,39.72,39.55,39.55,48700.0,39.69,39.72,39.55,39.55,48700.0
2011-01-20 10:40:00,39.55,39.56,39.42,39.43,33300.0,39.55,39.56,39.42,39.43,33300.0
2011-01-20 10:50:00,39.43,39.44,39.32,39.36,14500.0,39.43,39.44,39.32,39.36,14500.0
2011-01-20 11:00:00,39.37,39.5,39.34,39.5,27600.0,39.37,39.5,39.34,39.5,27600.0
2011-01-20 11:10:00,39.47,39.52,39.45,39.5,22900.0,39.47,39.52,39.45,39.5,22900.0
2011-01-20 11:20:00,39.5,39.53,39.45,39.45,24600.0,39.5,39.53,39.45,39.45,24600.0
2011-01-20 11:30:00,39.45,39.51,39.42,39.45,17900.0,39.45,39.51,39.42,39.45,17900.0
2011-01-20 11:40:00,39.44,39.46,39.42,39.44,20800.0,39.44,39.46,39.42,39.44,20800.0
2011-01-20 11:50:00,39.45,39.52,39.43,39.51,17000.0,39.45,39.52,39.43,39.51,17000.0
2011-01-20 12:00:00,39.51,39.56,39.5,39.54,10900.0,39.51,39.56,39.5,39.54,10900.0
2011-01-20 12:10:00,39.53,39.56,39.49,39.5,9200.0,39.53,39.56,39.49,39.5,9200.0
2011-01-20 12:20:00,39.5,39.58,39.48,39.57,21600.0,39.5,39.58,39.48,39.57,21600.0
2011-01-20 12:30:00,39.57,39.6,39.55,39.56,11400.0,39.57,39.6,39.55,39.56,11400.0
2011-01-20 12:40:00,39.57,39.58,39.55,39.57,7400.0,39.57,39.58,39.55,39.57,7400.0
2011-01-20 12:50:00,39.57,39.58,39.51,39.51,6900.0,39.57,39.58,39.51,39.51,6900.0
2011-01-20 13:00:00,39.51,39.61,39.48,39.54,23500.0,39.51,39.61,39.48,39.54,23500.0
2011-01-20 13:10:00,39.53,39.55,39.5,39.55,15400.0,39.53,39.55,39.5,39.55,15400.0
2011-01-20 13:20:00,39.54,39.54,39.46,39.46,29600.0,39.54,39.54,39.46,39.46,29600.0
2011-01-20 13:30:00,39.46,39.51,39.46,39.49,23600.0,39.46,39.51,39.46,39.49,23600.0
2011-01-20 13:40:00,39.49,39.54,39.49,39.54,20500.0,39.49,39.54,39.49,39.54,20500.0
2011-01-20 13:50:00,39.53,39.59,39.52,39.56,48500.0,39.53,39.59,39.52,39.56,48500.0
2011-01-20 14:00:00,39.56,39.64,39.55,39.62,20300.0,39.56,39.64,39.55,39.62,20300.0
2011-01-20 14:10:00,39.62,39.76,39.62,39.74,43500.0,39.62,39.76,39.62,39.74,43500.0
2011-01-20 14:20:00,39.74,39.84,39.7,39.83,32800.0,39.74,39.84,39.7,39.83,32800.0
2011-01-20 14:30:00,39.82,40.05,39.82,40.03,67200.0,39.82,40.05,39.82,40.03,67200.0
2011-01-20 14:40:00,40.03,40.12,40.02,40.1,50500.0,40.03,40.12,40.02,40.1,50500.0
2011-01-20 14:50:00,40.08,40.1,39.99,39.99,38700.0,40.08,40.1,39.99,39.99,38700.0
2011-01-20 15:00:00,40.0,40.01,39.92,39.92,25900.0,40.0,40.01,39.92,39.92,25900.0
2011-01-20 15:10:00,39.92,39.94,39.81,39.85,40500.0,39.92,39.94,39.81,39.85,40500.0
2011-01-20 15:20:00,39.84,39.85,39.77,39.77,27400.0,39.84,39.85,39.77,39.77,27400.0
2011-01-20 15:30:00,39.78,39.8,39.69,39.76,71800.0,39.78,39.8,39.69,39.76,71800.0
2011-01-20 15:40:00,39.76,39.83,39.74,39.75,52700.0,39.76,39.83,39.74,39.75,52700.0
2011-01-20 15:50:00,39.76,39.91,39.76,39.9,207700.0,39.76,39.91,39.76,39.9,207700.0
2011-01-21 09:30:00,39.94,39.96,39.75,39.87,202000.0,39.94,39.96,39.75,39.87,202000.0
2011-01-21 09:40:00,39.85,39.97,39.75,39.9,67300.0,39.85,39.97,39.75,39.9,67300.0
2011-01-21 09:50:00,39.9,39.9,39.76,39.76,40500.0,39.9,39.9,39.76,39.76,40500.0
2011-01-21 10:00:00,39.75,39.83,39.7,39.81,80400.0,39.75,39.83,39.7,39.81,80400.0
2011-01-21 10:10:00,39.81,39.9,39.8,39.88,32700.0,39.81,39.9,39.8,39.88,32700.0
2011-01-21 10:20:00,39.85,39.89,39.84,39.86,20600.0,39.85,39.89,39.84,39.86,20600.0
2011-01-21 10:30:00,39.85,39.93,39.85,39.92,34500.0,39.85,39.93,39.85,39.92,34500.0
2011-01-21 10:40:00,39.92,39.93,39.89,39.9,18800.0,39.92,39.93,39.89,39.9,18800.0
2011-01-21 10:50:00,39.91,39.94,39.91,39.91,20400.0,39.91,39.94,39.91,39.91,20400.0
2011-01-21 11:00:00,39.92,39.92,39.89,39.91,39900.0,39.92,39.92,39.89,39.91,39900.0
2011-01-21 11:10:00,39.9,39.92,39.9,39.91,14300.0,39.9,39.92,39.9,39.91,14300.0
2011-01-21 11:20:00,39.9,39.92,39.87,39.91,28900.0,39.9,39.92,39.87,39.91,28900.0
2011-01-21 11:30:00,39.9,39.92,39.9,39.9,21200.0,39.9,39.92,39.9,39.9,21200.0
2011-01-21 11:40:00,39.9,39.93,39.88,39.91,45100.0,39.9,39.93,39.88,39.91,45100.0
2011-01-21 11:50:00,39.9,39.94,39.9,39.93,23500.0,39.9,39.94,39.9,39.93,23500.0
2011-01-21 12:00:00,39.92,39.92,39.9,39.9,22500.0,39.92,39.92,39.9,39.9,22500.0
2011-01-21 12:10:00,39.91,39.99,39.9,39.99,19900.0,39.91,39.99,39.9,39.99,19900.0
2011-01-21 12:20:00,40.0,40.01,39.95,39.97,38900.0,40.0,40.01,39.95,39.97,38900.0
2011-01-21 12:30:00,39.96,40.01,39.95,39.99,46700.0,39.96,40.01,39.95,39.99,46700.0
2011-01-21 12:40:00,39.98,40.04,39.97,40.04,40700.0,39.98,40.04,39.97,40.04,40700.0
2011-01-21 12:50:00,40.04,40.04,40.0,40.01,54200.0,40.04,40.04,40.0,40.01,54200.0
2011-01-21 13:00:00,40.0,40.0,39.9,39.9,88400.0,40.0,40.0,39.9,39.9,88400.0
2011-01-21 13:10:00,39.91,39.98,39.9,39.96,18000.0,39.91,39.98,39.9,39.96,18000.0
2011-01-21 13:20:00,39.96,39.97,39.92,39.92,9500.0,39.96,39.97,39.92,39.92,9500.0
2011-01-21 13:30:00,39.92,39.96,39.91,39.95,16300.0,39.92,39.96,39.91,39.95,16300.0
2011-01-21 13:40:00,39.94,40.01,39.94,40.0,29100.0,39.94,40.01,39.94,40.0,29100.0
2011-01-21 13:50:00,40.01,40.03,40.0,40.01,25200.0,40.01,40.03,40.0,40.01,25200.0
2011-01-21 14:00:00,40.02,40.03,39.99,40.01,45300.0,40.02,40.03,39.99,40.01,45300.0
2011-01-21 14:10:00,40.01,40.05,40.01,40.05,63100.0,40.01,40.05,40.01,40.05,63100.0
2011-01-21 14:20:00,40.05,40.06,40.0,40.01,72900.0,40.05,40.06,40.0,40.01,72900.0
2011-01-21 14:30:00,39.99,40.05,39.94,40.04,75000.0,39.99,40.05,39.94,40.04,75000.0
2011-01-21 14:40:00,40.04,40.06,39.99,40.0,35900.0,40.04,40.06,39.99,40.0,35900.0
2011-01-21 14:50:00,40.01,40.01,39.99,40.0,31600.0,40.01,40.01,39.99,40.0,31600.0
2011-01-21 15:00:00,40.0,40.06,40.0,40.06,53600.0,40.0,40.06,40.0,40.06,53600.0
2011-01-21 15:10:00,40.05,40.12,40.05,40.05,88500.0,40.05,40.12,40.05,40.05,88500.0
2011-01-21 15:20:00,40.05,40.08,40.05,40.06,71700.0,40.05,40.08,40.05,40.06,71700.0
2011-01-21 15:30:00,40.06,40.07,40.02,40.03,64600.0,40.06,40.07,40.02,40.03,64600.0
2011-01-21 15:40:00,40.03,40.05,39.99,40.01,113700.0,40.03,40.05,39.99,40.01,113700.0
2011-01-21 15:50:00,40.01,40.07,39.99,40.05,190800.0,40.01,40.07,39.99,40.05,190800.0
2011-01-24 09:30:00,40.0,40.11,39.78,39.99,178000.0,40.0,40.11,39.78,39.99,178000.0
2011-01-24 09:40:00,39.99,40.32,39.99,40.18,68100.0,39.99,40.32,39.99,40.18,68100.0
2011-01-24 09:50:00,40.18,40.28,40.18,40.19,32300.0,40.18,40.28,40.18,40.19,32300.0
2011-01-24 10:00:00,40.2,40.28,40.14,40.15,14100.0,40.2,40.28,40.14,40.15,14100.0
2011-01-24 10:10:00,40.12,40.25,40.11,40.23,36400.0,40.12,40.25,40.11,40.23,36400.0
2011-01-24 10:20:00,40.22,40.36,40.22,40.32,32300.0,40.22,40.36,40.22,40.32,32300.0
2011-01-24 10:30:00,40.31,40.38,40.28,40.36,23400.0,40.31,40.38,40.28,40.36,23400.0
2011-01-24 10:40:00,40.36,40.39,40.28,40.29,17300.0,40.36,40.39,40.28,40.29,17300.0
2011-01-24 10:50:00,40.29,40.31,40.26,40.29,14300.0,40.29,40.31,40.26,40.29,14300.0
2011-01-24 11:00:00,40.28,40.32,40.24,40.25,31000.0,40.28,40.32,40.24,40.25,31000.0
2011-01-24 11:10:00,40.25,40.29,40.23,40.29,14500.0,40.25,40.29,40.23,40.29,14500.0
2011-01-24 11:20:00,40.3,40.31,40.26,40.31,32000.0,40.3,40.31,40.26,40.31,32000.0
2011-01-24 11:30:00,40.31,40.31,40.3,40.3,31800.0,40.31,40.31,40.3,40.3,31800.0
2011-01-24 11:40:00,40.3,40.38,40.3,40.37,19400.0,40.3,40.38,40.3,40.37,19400.0
2011-01-24 11:50:00,40.37,40.46,40.37,40.45,20800.0,40.37,40.46,40.37,40.45,20800.0
2011-01-24 12:00:00,40.45,40.62,40.45,40.58,42100.0,40.45,40.62,40.45,40.58,42100.0
2011-01-24 12:10:00,40.58,40.62,40.48,40.57,34500.0,40.58,40.62,40.48,40.57,34500.0
2011-01-24 12:20:00,40.57,40.59,40.44,40.44,12100.0,40.57,40.59,40.44,40.44,12100.0
2011-01-24 12:30:00,40.44,40.5,40.43,40.5,13200.0,40.44,40.5,40.43,40.5,13200.0
2011-01-24 12:40:00,40.5,40.58,40.49,40.5,28200.0,40.5,40.58,40.49,40.5,28200.0
2011-01-24 12:50:00,40.49,40.55,40.49,40.54,22500.0,40.49,40.55,40.49,40.54,22500.0
2011-01-24 13:00:00,40.54,40.58,40.49,40.57,33400.0,40.54,40.58,40.49,40.57,33400.0
2011-01-24 13:10:00,40.56,40.6,40.53,40.54,30500.0,40.56,40.6,40.53,40.54,30500.0
2011-01-24 13:20:00,40.54,40.54,40.43,40.45,24500.0,40.54,40.54,40.43,40.45,24500.0
2011-01-24 13:30:00,40.45,40.46,40.36,40.38,21400.0,40.45,40.46,40.36,40.38,21400.0
2011-01-24 13:40:00,40.39,40.5,40.37,40.5,29700.0,40.39,40.5,40.37,40.5,29700.0
2011-01-24 13:50:00,40.49,40.52,40.31,40.32,27000.0,40.49,40.52,40.31,40.32,27000.0
2011-01-24 14:00:00,40.32,40.45,40.32,40.35,57400.0,40.32,40.45,40.32,40.35,57400.0
2011-01-24 14:10:00,40.36,40.45,40.35,40.41,43200.0,40.36,40.45,40.35,40.41,43200.0
2011-01-24 14:20:00,40.39,40.45,40.38,40.44,27100.0,40.39,40.45,40.38,40.44,27100.0
2011-01-24 14:30:00,40.45,40.48,40.42,40.45,18100.0,40.45,40.48,40.42,40.45,18100.0
2011-01-24 14:40:00,40.45,40.49,40.43,40.45,31200.0,40.45,40.49,40.43,40.45,31200.0
2011-01-24 14:50:00,40.44,40.48,40.43,40.47,42300.0,40.44,40.48,40.43,40.47,42300.0
2011-01-24 15:00:00,40.47,40.51,40.45,40.48,68300.0,40.47,40.51,40.45,40.48,68300.0
2011-01-24 15:10:00,40.48,40.5,40.42,40.49,44900.0,40.48,40.5,40.42,40.49,44900.0
2011-01-24 15:20:00,40.49,40.51,40.46,40.5,83100.0,40.49,40.51,40.46,40.5,83100.0
2011-01-24 15:30:00,40.51,40.56,40.49,40.5,29900.0,40.51,40.56,40.49,40.5,29900.0
2011-01-24 15:40:00,40.51,40.58,40.5,40.56,43400.0,40.51,40.58,40.5,40.56,43400.0
2011-01-24 15:50:00,40.55,40.6,40.43,40.43,163100.0,40.55,40.6,40.43,40.43,163100.0
2011-01-25 09:30:00,40.3,40.78,40.28,40.78,76800.0,40.3,40.78,40.28,40.78,76800.0
2011-01-25 09:40:00,40.76,40.88,40.59,40.69,48300.0,40.76,40.88,40.59,40.69,48300.0
2011-01-25 09:50:00,40.69,40.69,40.47,40.54,59300.0,40.69,40.69,40.47,40.54,59300.0
2011-01-25 10:00:00,40.56,40.6,40.5,40.56,46200.0,40.56,40.6,40.5,40.56,46200.0
2011-01-25 10:10:00,40.57,40.74,40.56,40.7,30700.0,40.57,40.74,40.56,40.7,30700.0
2011-01-25 10:20:00,40.69,40.71,40.66,40.68,12600.0,40.69,40.71,40.66,40.68,12600.0
2011-01-25 10:30:00,40.68,40.73,40.67,40.67,18100.0,40.68,40.73,40.67,40.67,18100.0
2011-01-25 10:40:00,40.67,40.78,40.66,40.77,56500.0,40.67,40.78,40.66,40.77,56500.0
2011-01-25 10:50:00,40.77,40.87,40.75,40.8,35700.0,40.77,40.87,40.75,40.8,35700.0
2011-01-25 11:00:00,40.8,40.83,40.72,40.72,19400.0,40.8,40.83,40.72,40.72,19400.0
2011-01-25 11:10:00,40.72,40.72,40.57,40.61,30400.0,40.72,40.72,40.57,40.61,30400.0
2011-01-25 11:20:00,40.61,40.63,40.51,40.53,21200.0,40.61,40.63,40.51,40.53,21200.0
2011-01-25 11:30:00,40.53,40.67,40.52,40.64,44100.0,40.53,40.67,40.52,40.64,44100.0
2011-01-25 11:40:00,40.64,40.67,40.62,40.62,30400.0,40.64,40.67,40.62,40.62,30400.0
2011-01-25 11:50:00,40.62,40.73,40.61,40.73,34100.0,40.62,40.73,40.61,40.73,34100.0
2011-01-25 12:00:00,40.73,40.73,40.69,40.69,10200.0,40.73,40.73,40.69,40.69,10200.0
2011-01-25 12:10:00,40.71,40.76,40.67,40.67,9900.0,40.71,40.76,40.67,40.67,9900.0
2011-01-25 12:20:00,40.7,40.72,40.65,40.67,11300.0,40.7,40.72,40.65,40.67,11300.0
2011-01-25 12:30:00,40.68,40.68,40.61,40.61,10200.0,40.68,40.68,40.61,40.61,10200.0
2011-01-25 12:40:00,40.6,40.64,40.56,40.59,21800.0,40.6,40.64,40.56,40.59,21800.0
2011-01-25 12:50:00,40.59,40.65,40.55,40.58,57600.0,40.59,40.65,40.55,40.58,57600.0
2011-01-25 13:00:00,40.59,40.59,40.52,40.54,24000.0,40.59,40.59,40.52,40.54,24000.0
2011-01-25 13:10:00,40.55,40.55,40.5,40.53,9800.0,40.55,40.55,40.5,40.53,9800.0
2011-01-25 13:20:00,40.54,40.54,40.36,40.36,44100.0,40.54,40.54,40.36,40.36,44100.0
2011-01-25 13:30:00,40.38,40.42,40.37,40.4,10100.0,40.38,40.42,40.37,40.4,10100.0
2011-01-25 13:40:00,40.41,40.41,40.37,40.37,17500.0,40.41,40.41,40.37,40.37,17500.0
2011-01-25 13:50:00,40.37,40.47,40.36,40.46,46500.0,40.37,40.47,40.36,40.46,46500.0
2011-01-25 14:00:00,40.46,40.47,40.37,40.39,27900.0,40.46,40.47,40.37,40.39,27900.0
2011-01-25 14:10:00,40.4,40.4,40.26,40.26,10200.0,40.4,40.4,40.26,40.26,10200.0
2011-01-25 14:20:00,40.27,40.3,40.09,40.19,45500.0,40.27,40.3,40.09,40.19,45500.0
2011-01-25 14:30:00,40.17,40.18,40.13,40.16,38000.0,40.17,40.18,40.13,40.16,38000.0
2011-01-25 14:40:00,40.16,40.2,40.08,40.1,43800.0,40.16,40.2,40.08,40.1,43800.0
2011-01-25 14:50:00,40.09,40.11,40.0,40.05,57600.0,40.09,40.11,40.0,40.05,57600.0
2011-01-25 15:00:00,40.05,40.07,40.02,40.04,27300.0,40.05,40.07,40.02,40.04,27300.0
2011-01-25 15:10:00,40.05,40.11,40.04,40.05,48200.0,40.05,40.11,40.04,40.05,48200.0
2011-01-25 15:20:00,40.04,40.11,40.04,40.07,55800.0,40.04,40.11,40.04,40.07,55800.0
2011-01-25 15:30:00,40.06,40.12,40.04,40.11,32700.0,40.06,40.12,40.04,40.11,32700.0
2011-01-25 15:40:00,40.1,40.2,40.1,40.14,38200.0,40.1,40.2,40.1,40.14,38200.0
2011-01-25 15:50:00,40.15,40.2,40.15,40.19,102200.0,40.15,40.2,40.15,40.19,102200.0
2011-01-26 09:30:00,40.36,40.56,40.26,40.51,72200.0,40.36,40.56,40.26,40.51,72200.0
2011-01-26 09:40:00,40.53,40.63,40.38,40.4,98200.0,40.53,40.63,40.38,40.4,98200.0
2011-01-26 09:50:00,40.4,40.4,40.06,40.26,53900.0,40.4,40.4,40.06,40.26,53900.0
2011-01-26 10:00:00,40.26,40.26,40.0,40.16,46100.0,40.26,40.26,40.0,40.16,46100.0
2011-01-26 10:10:00,40.16,40.25,40.09,40.2,60500.0,40.16,40.25,40.09,40.2,60500.0
2011-01-26 10:20:00,40.2,40.26,40.1,40.13,49400.0,40.2,40.26,40.1,40.13,49400.0
2011-01-26 10:30:00,40.12,40.13,39.97,40.08,66900.0,40.12,40.13,39.97,40.08,66900.0
2011-01-26 10:40:00,40.06,40.06,39.96,39.99,67300.0,40.06,40.06,39.96,39.99,67300.0
2011-01-26 10:50:00,40.0,40.09,39.99,40.09,36200.0,40.0,40.09,39.99,40.09,36200.0
2011-01-26 11:00:00,40.08,40.2,40.08,40.13,36900.0,40.08,40.2,40.08,40.13,36900.0
2011-01-26 11:10:00,40.13,40.17,40.05,40.12,30800.0,40.13,40.17,40.05,40.12,30800.0
2011-01-26 11:20:00,40.12,40.18,40.04,40.1,31600.0,40.12,40.18,40.04,40.1,31600.0
2011-01-26 11:30:00,40.09,40.1,39.98,40.0,15300.0,40.09,40.1,39.98,40.0,15300.0
2011-01-26 11:40:00,40.0,40.05,39.98,39.98,14200.0,40.0,40.05,39.98,39.98,14200.0
2011-01-26 11:50:00,39.97,39.99,39.95,39.98,15200.0,39.97,39.99,39.95,39.98,15200.0
2011-01-26 12:00:00,39.97,40.03,39.96,40.0,12800.0,39.97,40.03,39.96,40.0,12800.0
2011-01-26 12:10:00,39.97,40.02,39.96,39.96,11100.0,39.97,40.02,39.96,39.96,11100.0
2011-01-26 12:20:00,39.96,39.97,39.88,39.92,13300.0,39.96,39.97,39.88,39.92,13300.0
2011-01-26 12:30:00,39.93,40.02,39.92,39.99,35700.0,39.93,40.02,39.92,39.99,35700.0
2011-01-26 12:40:00,39.99,40.01,39.83,39.9,31600.0,39.99,40.01,39.83,39.9,31600.0
2011-01-26 12:50:00,39.9,39.99,39.9,39.97,10900.0,39.9,39.99,39.9,39.97,10900.0
2011-01-26 13:00:00,39.95,40.02,39.94,40.01,23500.0,39.95,40.02,39.94,40.01,23500.0
2011-01-26 13:10:00,40.01,40.03,39.94,39.95,26900.0,40.01,40.03,39.94,39.95,26900.0
2011-01-26 13:20:00,39.95,39.96,39.85,39.9,27400.0,39.95,39.96,39.85,39.9,27400.0
2011-01-26 13:30:00,39.91,39.99,39.89,39.99,11500.0,39.91,39.99,39.89,39.99,11500.0
2011-01-26 13:40:00,40.0,40.04,39.99,40.03,10000.0,40.0,40.04,39.99,40.03,10000.0
2011-01-26 13:50:00,40.03,40.11,40.02,40.09,15900.0,40.03,40.11,40.02,40.09,15900.0
2011-01-26 14:00:00,40.09,40.14,40.08,40.14,15900.0,40.09,40.14,40.08,40.14,15900.0
2011-01-26 14:10:00,40.14,40.17,40.1,40.13,15200.0,40.14,40.17,40.1,40.13,15200.0
2011-01-26 14:20:00,40.13,40.13,39.97,39.97,44900.0,40.13,40.13,39.97,39.97,44900.0
2011-01-26 14:30:00,39.98,40.14,39.97,40.1,37100.0,39.98,40.14,39.97,40.1,37100.0
2011-01-26 14:40:00,40.11,40.15,40.08,40.09,31000.0,40.11,40.15,40.08,40.09,31000.0
2011-01-26 14:50:00,40.07,40.11,40.0,40.1,35600.0,40.07,40.11,40.0,40.1,35600.0
2011-01-26 15:00:00,40.1,40.16,40.0,40.02,69100.0,40.1,40.16,40.0,40.02,69100.0
2011-01-26 15:10:00,40.02,40.05,39.91,39.92,99900.0,40.02,40.05,39.91,39.92,99900.0
2011-01-26 15:20:00,39.92,39.92,39.72,39.74,109600.0,39.92,39.92,39.72,39.74,109600.0
2011-01-26 15:30:00,39.73,39.79,39.57,39.65,151900.0,39.73,39.79,39.57,39.65,151900.0
2011-01-26 15:40:00,39.66,39.87,39.65,39.87,75000.0,39.66,39.87,39.65,39.87,75000.0
2011-01-26 15:50:00,39.86,39.86,39.69,39.72,217900.0,39.86,39.86,39.69,39.72,217900.0
2011-01-27 09:30:00,39.75,40.04,39.75,39.91,109700.0,39.75,40.04,39.75,39.91,109700.0
2011-01-27 09:40:00,39.91,40.02,39.87,39.97,61600.0,39.91,40.02,39.87,39.97,61600.0
2011-01-27 09:50:00,39.96,40.0,39.73,39.87,56700.0,39.96,40.0,39.73,39.87,56700.0
2011-01-27 10:00:00,39.86,39.89,39.59,39.66,42800.0,39.86,39.89,39.59,39.66,42800.0
2011-01-27 10:10:00,39.66,39.7,39.6,39.61,41600.0,39.66,39.7,39.6,39.61,41600.0
2011-01-27 10:20:00,39.62,39.62,39.48,39.59,39200.0,39.62,39.62,39.48,39.59,39200.0
2011-01-27 10:30:00,39.59,39.59,39.38,39.41,59900.0,39.59,39.59,39.38,39.41,59900.0
2011-01-27 10:40:00,39.41,39.42,39.35,39.36,68000.0,39.41,39.42,39.35,39.36,68000.0
2011-01-27 10:50:00,39.36,39.46,39.35,39.45,33900.0,39.36,39.46,39.35,39.45,33900.0
2011-01-27 11:00:00,39.43,39.49,39.35,39.35,35300.0,39.43,39.49,39.35,39.35,35300.0
2011-01-27 11:10:00,39.37,39.37,39.29,39.31,189600.0,39.37,39.37,39.29,39.31,189600.0
2011-01-27 11:20:00,39.31,39.41,39.3,39.4,27300.0,39.31,39.41,39.3,39.4,27300.0
2011-01-27 11:30:00,39.4,39.43,39.33,39.33,46000.0,39.4,39.43,39.33,39.33,46000.0
2011-01-27 11:40:00,39.34,39.5,39.34,39.49,31700.0,39.34,39.5,39.34,39.49,31700.0
2011-01-27 11:50:00,39.5,39.51,39.38,39.41,30700.0,39.5,39.51,39.38,39.41,30700.0
2011-01-27 12:00:00,39.41,39.45,39.39,39.42,24600.0,39.41,39.45,39.39,39.42,24600.0
2011-01-27 12:10:00,39.43,39.53,39.42,39.53,22600.0,39.43,39.53,39.42,39.53,22600.0
2011-01-27 12:20:00,39.53,39.54,39.42,39.42,26300.0,39.53,39.54,39.42,39.42,26300.0
2011-01-27 12:30:00,39.43,39.43,39.36,39.37,30300.0,39.43,39.43,39.36,39.37,30300.0
2011-01-27 12:40:00,39.36,39.37,39.31,39.35,31600.0,39.36,39.37,39.31,39.35,31600.0
2011-01-27 12:50:00,39.35,39.43,39.35,39.42,30000.0,39.35,39.43,39.35,39.42,30000.0
2011-01-27 13:00:00,39.42,39.44,39.38,39.44,17900.0,39.42,39.44,39.38,39.44,17900.0
2011-01-27 13:10:00,39.44,39.45,39.35,39.38,18300.0,39.44,39.45,39.35,39.38,18300.0
2011-01-27 13:20:00,39.35,39.35,39.31,39.31,14500.0,39.35,39.35,39.31,39.31,14500.0
2011-01-27 13:30:00,39.32,39.36,39.32,39.35,23800.0,39.32,39.36,39.32,39.35,23800.0
2011-01-27 13:40:00,39.34,39.35,39.27,39.33,32200.0,39.34,39.35,39.27,39.33,32200.0
2011-01-27 13:50:00,39.33,39.33,39.23,39.29,34700.0,39.33,39.33,39.23,39.29,34700.0
2011-01-27 14:00:00,39.29,39.3,39.23,39.29,19600.0,39.29,39.3,39.23,39.29,19600.0
2011-01-27 14:10:00,39.3,39.33,39.29,39.32,11300.0,39.3,39.33,39.29,39.32,11300.0
2011-01-27 14:20:00,39.33,39.34,39.29,39.31,18300.0,39.33,39.34,39.29,39.31,18300.0
2011-01-27 14:30:00,39.32,39.4,39.32,39.39,22600.0,39.32,39.4,39.32,39.39,22600.0
2011-01-27 14:40:00,39.4,39.49,39.39,39.43,28600.0,39.4,39.49,39.39,39.43,28600.0
2011-01-27 14:50:00,39.44,39.45,39.37,39.43,42700.0,39.44,39.45,39.37,39.43,42700.0
2011-01-27 15:00:00,39.43,39.44,39.37,39.43,28600.0,39.43,39.44,39.37,39.43,28600.0
2011-01-27 15:10:00,39.42,39.44,39.36,39.37,29200.0,39.42,39.44,39.36,39.37,29200.0
2011-01-27 15:20:00,39.36,39.41,39.28,39.41,52200.0,39.36,39.41,39.28,39.41,52200.0
2011-01-27 15:30:00,39.4,39.44,39.33,39.37,49600.0,39.4,39.44,39.33,39.37,49600.0
2011-01-27 15:40:00,39.37,39.43,39.33,39.33,75100.0,39.37,39.43,39.33,39.33,75100.0
2011-01-27 15:50:00,39.33,39.39,39.3,39.38,146400.0,39.33,39.39,39.3,39.38,146400.0
2011-01-28 09:30:00,39.86,40.15,39.77,39.97,294300.0,39.86,40.15,39.77,39.97,294300.0
2011-01-28 09:40:00,39.99,40.26,39.99,40.23,55700.0,39.99,40.26,39.99,40.23,55700.0
2011-01-28 09:50:00,40.22,40.44,40.19,40.25,77400.0,40.22,40.44,40.19,40.25,77400.0
2011-01-28 10:00:00,40.24,40.28,39.92,39.95,72900.0,40.24,40.28,39.92,39.95,72900.0
2011-01-28 10:10:00,39.95,39.95,39.8,39.85,82200.0,39.95,39.95,39.8,39.85,82200.0
2011-01-28 10:20:00,39.85,39.86,39.44,39.45,110800.0,39.85,39.86,39.44,39.45,110800.0
2011-01-28 10:30:00,39.46,39.53,39.38,39.49,29600.0,39.46,39.53,39.38,39.49,29600.0
2011-01-28 10:40:00,39.49,39.6,39.49,39.5,33600.0,39.49,39.6,39.49,39.5,33600.0
2011-01-28 10:50:00,39.49,39.51,39.4,39.41,22600.0,39.49,39.51,39.4,39.41,22600.0
2011-01-28 11:00:00,39.4,39.4,39.15,39.21,45300.0,39.4,39.4,39.15,39.21,45300.0
2011-01-28 11:10:00,39.2,39.31,39.19,39.31,19800.0,39.2,39.31,39.19,39.31,19800.0
2011-01-28 11:20:00,39.37,39.44,39.23,39.23,6900.0,39.37,39.44,39.23,39.23,6900.0
2011-01-28 11:30:00,39.2,39.25,39.16,39.2,60000.0,39.2,39.25,39.16,39.2,60000.0
2011-01-28 11:40:00,39.21,39.23,39.0,39.02,83300.0,39.21,39.23,39.0,39.02,83300.0
2011-01-28 11:50:00,39.03,39.09,38.94,39.02,47200.0,39.03,39.09,38.94,39.02,47200.0
2011-01-28 12:00:00,39.02,39.02,38.75,38.8,80700.0,39.02,39.02,38.75,38.8,80700.0
2011-01-28 12:10:00,38.78,38.83,38.66,38.71,34200.0,38.78,38.83,38.66,38.71,34200.0
2011-01-28 12:20:00,38.74,38.89,38.74,38.76,19300.0,38.74,38.89,38.74,38.76,19300.0
2011-01-28 12:30:00,38.77,38.82,38.68,38.79,19300.0,38.77,38.82,38.68,38.79,19300.0
2011-01-28 12:40:00,38.81,38.9,38.81,38.88,26300.0,38.81,38.9,38.81,38.88,26300.0
2011-01-28 12:50:00,38.9,38.95,38.87,38.93,13600.0,38.9,38.95,38.87,38.93,13600.0
2011-01-28 13:00:00,38.94,38.96,38.81,38.88,29000.0,38.94,38.96,38.81,38.88,29000.0
2011-01-28 13:10:00,38.88,38.94,38.86,38.91,25100.0,38.88,38.94,38.86,38.91,25100.0
2011-01-28 13:20:00,38.9,38.91,38.87,38.9,17300.0,38.9,38.91,38.87,38.9,17300.0
2011-01-28 13:30:00,38.89,38.95,38.86,38.91,16800.0,38.89,38.95,38.86,38.91,16800.0
2011-01-28 13:40:00,38.91,38.95,38.87,38.91,15300.0,38.91,38.95,38.87,38.91,15300.0
2011-01-28 13:50:00,38.92,38.95,38.91,38.95,11400.0,38.92,38.95,38.91,38.95,11400.0
2011-01-28 14:00:00,38.94,38.98,38.89,38.97,29900.0,38.94,38.98,38.89,38.97,29900.0
2011-01-28 14:10:00,38.96,39.03,38.96,39.03,22200.0,38.96,39.03,38.96,39.03,22200.0
2011-01-28 14:20:00,39.01,39.04,39.0,39.01,15500.0,39.01,39.04,39.0,39.01,15500.0
2011-01-28 14:30:00,39.01,39.1,39.01,39.04,21300.0,39.01,39.1,39.01,39.04,21300.0
2011-01-28 14:40:00,39.03,39.09,39.0,39.08,22200.0,39.03,39.09,39.0,39.08,22200.0
2011-01-28 14:50:00,39.07,39.15,39.07,39.13,46600.0,39.07,39.15,39.07,39.13,46600.0
2011-01-28 15:00:00,39.12,39.18,39.12,39.14,33400.0,39.12,39.18,39.12,39.14,33400.0
2011-01-28 15:10:00,39.14,39.17,39.09,39.11,42200.0,39.14,39.17,39.09,39.11,42200.0
2011-01-28 15:20:00,39.1,39.13,39.05,39.05,61900.0,39.1,39.13,39.05,39.05,61900.0
2011-01-28 15:30:00,39.05,39.11,39.05,39.07,114900.0,39.05,39.11,39.05,39.07,114900.0
2011-01-28 15:40:00,39.07,39.11,39.03,39.08,176800.0,39.07,39.11,39.03,39.08,176800.0
2011-01-28 15:50:00,39.07,39.08,38.92,39.03,209300.0,39.07,39.08,38.92,39.03,209300.0
2011-01-31 09:30:00,38.94,39.16,38.82,38.89,74100.0,38.94,39.16,38.82,38.89,74100.0
2011-01-31 09:40:00,38.89,38.96,38.45,38.53,120500.0,38.89,38.96,38.45,38.53,120500.0
2011-01-31 09:50:00,38.58,38.8,38.41,38.72,199000.0,38.58,38.8,38.41,38.72,199000.0
2011-01-31 10:00:00,38.71,38.96,38.65,38.92,218200.0,38.71,38.96,38.65,38.92,218200.0
2011-01-31 10:10:00,38.92,38.95,38.84,38.93,108900.0,38.92,38.95,38.84,38.93,108900.0
2011-01-31 10:20:00,38.91,38.99,38.85,38.89,46400.0,38.91,38.99,38.85,38.89,46400.0
2011-01-31 10:30:00,38.87,38.88,38.8,38.83,34300.0,38.87,38.88,38.8,38.83,34300.0
2011-01-31 10:40:00,38.85,38.85,38.59,38.59,45600.0,38.85,38.85,38.59,38.59,45600.0
2011-01-31 10:50:00,38.59,38.6,38.34,38.39,63500.0,38.59,38.6,38.34,38.39,63500.0
2011-01-31 11:00:00,38.39,38.56,38.39,38.47,33100.0,38.39,38.56,38.39,38.47,33100.0
2011-01-31 11:10:00,38.48,38.61,38.44,38.61,72000.0,38.48,38.61,38.44,38.61,72000.0
2011-01-31 11:20:00,38.61,38.78,38.55,38.72,79200.0,38.61,38.78,38.55,38.72,79200.0
2011-01-31 11:30:00,38.76,38.76,38.52,38.62,112000.0,38.76,38.76,38.52,38.62,112000.0
2011-01-31 11:40:00,38.62,38.7,38.62,38.67,19100.0,38.62,38.7,38.62,38.67,19100.0
2011-01-31 11:50:00,38.67,38.69,38.62,38.65,13500.0,38.67,38.69,38.62,38.65,13500.0
2011-01-31 12:00:00,38.67,38.73,38.65,38.7,39500.0,38.67,38.73,38.65,38.7,39500.0
2011-01-31 12:10:00,38.68,38.79,38.65,38.78,80500.0,38.68,38.79,38.65,38.78,80500.0
2011-01-31 12:20:00,38.78,38.88,38.75,38.88,21800.0,38.78,38.88,38.75,38.88,21800.0
2011-01-31 12:30:00,38.89,38.91,38.74,38.76,24200.0,38.89,38.91,38.74,38.76,24200.0
2011-01-31 12:40:00,38.76,38.82,38.74,38.79,48100.0,38.76,38.82,38.74,38.79,48100.0
2011-01-31 12:50:00,38.8,38.84,38.78,38.83,15400.0,38.8,38.84,38.78,38.83,15400.0
2011-01-31 13:00:00,38.84,38.9,38.8,38.8,33800.0,38.84,38.9,38.8,38.8,33800.0
2011-01-31 13:10:00,38.79,38.82,38.75,38.8,36000.0,38.79,38.82,38.75,38.8,36000.0
2011-01-31 13:20:00,38.8,38.9,38.77,38.87,26800.0,38.8,38.9,38.77,38.87,26800.0
2011-01-31 13:30:00,38.86,38.97,38.86,38.97,17500.0,38.86,38.97,38.86,38.97,17500.0
2011-01-31 13:40:00,38.98,39.08,38.9,39.04,22800.0,38.98,39.08,38.9,39.04,22800.0
2011-01-31 13:50:00,39.05,39.09,39.0,39.02,26400.0,39.05,39.09,39.0,39.02,26400.0
2011-01-31 14:00:00,39.0,39.02,38.95,38.97,20600.0,39.0,39.02,38.95,38.97,20600.0
2011-01-31 14:10:00,38.98,38.98,38.85,38.87,50200.0,38.98,38.98,38.85,38.87,50200.0
2011-01-31 14:20:00,38.89,38.91,38.85,38.87,29100.0,38.89,38.91,38.85,38.87,29100.0
2011-01-31 14:30:00,38.85,38.9,38.8,38.81,28300.0,38.85,38.9,38.8,38.81,28300.0
2011-01-31 14:40:00,38.81,38.83,38.75,38.75,30100.0,38.81,38.83,38.75,38.75,30100.0
2011-01-31 14:50:00,38.75,38.76,38.67,38.7,32300.0,38.75,38.76,38.67,38.7,32300.0
2011-01-31 15:00:00,38.71,38.75,38.67,38.72,20700.0,38.71,38.75,38.67,38.72,20700.0
2011-01-31 15:10:00,38.71,38.79,38.7,38.78,35400.0,38.71,38.79,38.7,38.78,35400.0
2011-01-31 15:20:00,38.8,38.8,38.72,38.72,59600.0,38.8,38.8,38.72,38.72,59600.0
2011-01-31 15:30:00,38.7,38.76,38.66,38.68,35300.0,38.7,38.76,38.66,38.68,35300.0
2011-01-31 15:40:00,38.68,38.82,38.65,38.78,68100.0,38.68,38.82,38.65,38.78,68100.0
2011-01-31 15:50:00,38.78,38.88,38.76,38.88,169600.0,38.78,38.88,38.76,38.88,169600.0
2011-02-01 09:30:00,39.15,39.5,38.99,39.46,55300.0,39.15,39.5,38.99,39.46,55300.0
2011-02-01 09:40:00,39.47,39.5,39.25,39.27,44100.0,39.47,39.5,39.25,39.27,44100.0
2011-02-01 09:50:00,39.25,39.29,39.13,39.21,61500.0,39.25,39.29,39.13,39.21,61500.0
2011-02-01 10:00:00,39.21,39.22,38.98,38.99,115200.0,39.21,39.22,38.98,38.99,115200.0
2011-02-01 10:10:00,38.98,39.01,38.91,38.98,74800.0,38.98,39.01,38.91,38.98,74800.0
2011-02-01 10:20:00,38.99,39.2,38.99,39.19,35600.0,38.99,39.2,38.99,39.19,35600.0
2011-02-01 10:30:00,39.19,39.23,39.12,39.15,109200.0,39.19,39.23,39.12,39.15,109200.0
2011-02-01 10:40:00,39.15,39.2,39.02,39.02,64600.0,39.15,39.2,39.02,39.02,64600.0
2011-02-01 10:50:00,39.03,39.1,38.91,39.1,31300.0,39.03,39.1,38.91,39.1,31300.0
2011-02-01 11:00:00,39.1,39.18,39.1,39.11,25600.0,39.1,39.18,39.1,39.11,25600.0
2011-02-01 11:10:00,39.12,39.17,39.11,39.13,20500.0,39.12,39.17,39.11,39.13,20500.0
2011-02-01 11:20:00,39.13,39.13,38.98,38.99,26700.0,39.13,39.13,38.98,38.99,26700.0
2011-02-01 11:30:00,39.0,39.14,38.98,39.12,26800.0,39.0,39.14,38.98,39.12,26800.0
2011-02-01 11:40:00,39.1,39.19,39.07,39.07,20300.0,39.1,39.19,39.07,39.07,20300.0
2011-02-01 11:50:00,39.07,39.19,39.07,39.14,34700.0,39.07,39.19,39.07,39.14,34700.0
2011-02-01 12:00:00,39.15,39.18,39.13,39.17,18800.0,39.15,39.18,39.13,39.17,18800.0
2011-02-01 12:10:00,39.17,39.33,39.09,39.32,82900.0,39.17,39.33,39.09,39.32,82900.0
2011-02-01 12:20:00,39.3,39.42,39.3,39.41,30900.0,39.3,39.42,39.3,39.41,30900.0
2011-02-01 12:30:00,39.41,39.42,39.33,39.39,37400.0,39.41,39.42,39.33,39.39,37400.0
2011-02-01 12:40:00,39.39,39.4,39.26,39.34,33900.0,39.39,39.4,39.26,39.34,33900.0
2011-02-01 12:50:00,39.34,39.4,39.31,39.38,35100.0,39.34,39.4,39.31,39.38,35100.0
2011-02-01 13:00:00,39.38,39.4,39.35,39.37,16100.0,39.38,39.4,39.35,39.37,16100.0
2011-02-01 13:10:00,39.36,39.39,39.26,39.28,11200.0,39.36,39.39,39.26,39.28,11200.0
2011-02-01 13:20:00,39.26,39.29,39.26,39.28,17700.0,39.26,39.29,39.26,39.28,17700.0
2011-02-01 13:30:00,39.28,39.35,39.27,39.33,64500.0,39.28,39.35,39.27,39.33,64500.0
2011-02-01 13:40:00,39.32,39.34,39.24,39.3,61900.0,39.32,39.34,39.24,39.3,61900.0
2011-02-01 13:50:00,39.29,39.34,39.28,39.28,24300.0,39.29,39.34,39.28,39.28,24300.0
2011-02-01 14:00:00,39.28,39.31,39.25,39.26,32200.0,39.28,39.31,39.25,39.26,32200.0
2011-02-01 14:10:00,39.26,39.26,39.23,39.23,25900.0,39.26,39.26,39.23,39.23,25900.0
2011-02-01 14:20:00,39.22,39.23,39.15,39.21,45100.0,39.22,39.23,39.15,39.21,45100.0
2011-02-01 14:30:00,39.21,39.23,39.2,39.22,20900.0,39.21,39.23,39.2,39.22,20900.0
2011-02-01 14:40:00,39.22,39.24,39.18,39.2,45300.0,39.22,39.24,39.18,39.2,45300.0
2011-02-01 14:50:00,39.2,39.25,39.19,39.23,42700.0,39.2,39.25,39.19,39.23,42700.0
2011-02-01 15:00:00,39.23,39.23,39.11,39.14,30100.0,39.23,39.23,39.11,39.14,30100.0
2011-02-01 15:10:00,39.14,39.14,39.1,39.11,34200.0,39.14,39.14,39.1,39.11,34200.0
2011-02-01 15:20:00,39.11,39.12,39.06,39.09,49600.0,39.11,39.12,39.06,39.09,49600.0
2011-02-01 15:30:00,39.1,39.11,39.03,39.04,63800.0,39.1,39.11,39.03,39.04,63800.0
2011-02-01 15:40:00,39.03,39.07,39.0,39.04,67000.0,39.03,39.07,39.0,39.04,67000.0
2011-02-01 15:50:00,39.04,39.04,38.83,38.85,238500.0,39.04,39.04,38.83,38.85,238500.0
2011-02-02 09:30:00,38.93,39.41,38.9,39.38,74100.0,38.93,39.41,38.9,39.38,74100.0
2011-02-02 09:40:00,39.39,39.56,39.28,39.52,100100.0,39.39,39.56,39.28,39.52,100100.0
2011-02-02 09:50:00,39.52,39.65,39.51,39.61,61200.0,39.52,39.65,39.51,39.61,61200.0
2011-02-02 10:00:00,39.61,39.65,39.41,39.41,33800.0,39.61,39.65,39.41,39.41,33800.0
2011-02-02 10:10:00,39.41,39.59,39.32,39.58,103900.0,39.41,39.59,39.32,39.58,103900.0
2011-02-02 10:20:00,39.58,39.68,39.58,39.65,39900.0,39.58,39.68,39.58,39.65,39900.0
2011-02-02 10:30:00,39.65,39.66,39.55,39.64,30800.0,39.65,39.66,39.55,39.64,30800.0
2011-02-02 10:40:00,39.64,39.64,39.44,39.54,28900.0,39.64,39.64,39.44,39.54,28900.0
2011-02-02 10:50:00,39.54,39.58,39.47,39.49,50700.0,39.54,39.58,39.47,39.49,50700.0
2011-02-02 11:00:00,39.49,39.51,39.36,39.4,21900.0,39.49,39.51,39.36,39.4,21900.0
2011-02-02 11:10:00,39.4,39.4,39.39,39.4,13000.0,39.4,39.4,39.39,39.4,13000.0
2011-02-02 11:20:00,39.4,39.47,39.35,39.45,32300.0,39.4,39.47,39.35,39.45,32300.0
2011-02-02 11:30:00,39.43,39.48,39.42,39.48,36100.0,39.43,39.48,39.42,39.48,36100.0
2011-02-02 11:40:00,39.5,39.54,39.42,39.42,42500.0,39.5,39.54,39.42,39.42,42500.0
2011-02-02 11:50:00,39.43,39.47,39.4,39.42,26000.0,39.43,39.47,39.4,39.42,26000.0
2011-02-02 12:00:00,39.43,39.43,39.31,39.35,16000.0,39.43,39.43,39.31,39.35,16000.0
2011-02-02 12:10:00,39.35,39.41,39.33,39.34,15400.0,39.35,39.41,39.33,39.34,15400.0
2011-02-02 12:20:00,39.35,39.36,39.3,39.36,19500.0,39.35,39.36,39.3,39.36,19500.0
2011-02-02 12:30:00,39.37,39.37,39.27,39.35,26000.0,39.37,39.37,39.27,39.35,26000.0
2011-02-02 12:40:00,39.36,39.36,39.27,39.3,64000.0,39.36,39.36,39.27,39.3,64000.0
2011-02-02 12:50:00,39.3,39.31,39.21,39.21,35100.0,39.3,39.31,39.21,39.21,35100.0
2011-02-02 13:00:00,39.22,39.25,39.18,39.25,19400.0,39.22,39.25,39.18,39.25,19400.0
2011-02-02 13:10:00,39.25,39.25,39.21,39.23,27700.0,39.25,39.25,39.21,39.23,27700.0
2011-02-02 13:20:00,39.23,39.23,39.13,39.2,36600.0,39.23,39.23,39.13,39.2,36600.0
2011-02-02 13:30:00,39.19,39.19,39.13,39.15,22200.0,39.19,39.19,39.13,39.15,22200.0
2011-02-02 13:40:00,39.15,39.16,39.1,39.14,18600.0,39.15,39.16,39.1,39.14,18600.0
2011-02-02 13:50:00,39.13,39.17,39.13,39.14,23900.0,39.13,39.17,39.13,39.14,23900.0
2011-02-02 14:00:00,39.15,39.16,39.1,39.1,42200.0,39.15,39.16,39.1,39.1,42200.0
2011-02-02 14:10:00,39.11,39.14,39.1,39.13,33400.0,39.11,39.14,39.1,39.13,33400.0
2011-02-02 14:20:00,39.12,39.13,39.02,39.05,54700.0,39.12,39.13,39.02,39.05,54700.0
2011-02-02 14:30:00,39.05,39.1,39.03,39.08,39600.0,39.05,39.1,39.03,39.08,39600.0
2011-02-02 14:40:00,39.09,39.12,39.06,39.07,15300.0,39.09,39.12,39.06,39.07,15300.0
2011-02-02 14:50:00,39.07,39.12,39.07,39.09,33800.0,39.07,39.12,39.07,39.09,33800.0
2011-02-02 15:00:00,39.1,39.11,39.06,39.1,248900.0,39.1,39.11,39.06,39.1,248900.0
2011-02-02 15:10:00,39.1,39.1,39.09,39.1,79300.0,39.1,39.1,39.09,39.1,79300.0
2011-02-02 15:20:00,39.1,39.11,39.07,39.09,49500.0,39.1,39.11,39.07,39.09,49500.0
2011-02-02 15:30:00,39.09,39.1,39.05,39.08,60400.0,39.09,39.1,39.05,39.08,60400.0
2011-02-02 15:40:00,39.09,39.09,39.0,39.01,55300.0,39.09,39.09,39.0,39.01,55300.0
2011-02-02 15:50:00,39.02,39.03,38.94,38.97,130100.0,39.02,39.03,38.94,38.97,130100.0
2011-02-03 09:30:00,38.51,39.1,38.5,39.04,50700.0,38.51,39.1,38.5,39.04,50700.0
2011-02-03 09:40:00,39.02,39.1,38.98,39.03,50500.0,39.02,39.1,38.98,39.03,50500.0
2011-02-03 09:50:00,39.04,39.04,38.86,38.93,145800.0,39.04,39.04,38.86,38.93,145800.0
2011-02-03 10:00:00,38.98,38.98,38.72,38.83,12900.0,38.98,38.98,38.72,38.83,12900.0
2011-02-03 10:10:00,38.79,38.79,38.55,38.73,42200.0,38.79,38.79,38.55,38.73,42200.0
2011-02-03 10:20:00,38.7,38.86,38.7,38.86,12300.0,38.7,38.86,38.7,38.86,12300.0
2011-02-03 10:30:00,38.84,38.96,38.79,38.92,59000.0,38.84,38.96,38.79,38.92,59000.0
2011-02-03 10:40:00,38.93,39.01,38.88,39.0,11000.0,38.93,39.01,38.88,39.0,11000.0
2011-02-03 10:50:00,39.0,39.0,38.91,38.99,16900.0,39.0,39.0,38.91,38.99,16900.0
2011-02-03 11:00:00,38.99,38.99,38.88,38.93,20300.0,38.99,38.99,38.88,38.93,20300.0
2011-02-03 11:10:00,38.94,39.0,38.86,38.9,17700.0,38.94,39.0,38.86,38.9,17700.0
2011-02-03 11:20:00,38.9,38.93,38.82,38.92,26600.0,38.9,38.93,38.82,38.92,26600.0
2011-02-03 11:30:00,38.92,39.02,38.82,38.99,67900.0,38.92,39.02,38.82,38.99,67900.0
2011-02-03 11:40:00,38.99,39.07,38.98,39.0,37700.0,38.99,39.07,38.98,39.0,37700.0
2011-02-03 11:50:00,39.0,39.0,38.86,38.87,22200.0,39.0,39.0,38.86,38.87,22200.0
2011-02-03 12:00:00,38.87,38.9,38.85,38.9,242300.0,38.87,38.9,38.85,38.9,242300.0
2011-02-03 12:10:00,38.9,38.9,38.81,38.81,24300.0,38.9,38.9,38.81,38.81,24300.0
2011-02-03 12:20:00,38.8,38.87,38.75,38.85,10000.0,38.8,38.87,38.75,38.85,10000.0
2011-02-03 12:30:00,38.86,38.88,38.85,38.87,38300.0,38.86,38.88,38.85,38.87,38300.0
2011-02-03 12:40:00,38.86,38.89,38.84,38.87,18900.0,38.86,38.89,38.84,38.87,18900.0
2011-02-03 12:50:00,38.88,38.94,38.86,38.94,46600.0,38.88,38.94,38.86,38.94,46600.0
2011-02-03 13:00:00,38.93,38.96,38.9,38.9,19100.0,38.93,38.96,38.9,38.9,19100.0
2011-02-03 13:10:00,38.93,39.0,38.93,38.98,122000.0,38.93,39.0,38.93,38.98,122000.0
2011-02-03 13:20:00,38.98,38.98,38.9,38.95,56700.0,38.98,38.98,38.9,38.95,56700.0
2011-02-03 13:30:00,38.96,39.06,38.96,39.02,177200.0,38.96,39.06,38.96,39.02,177200.0
2011-02-03 13:40:00,39.02,39.02,38.96,38.99,35500.0,39.02,39.02,38.96,38.99,35500.0
2011-02-03 13:50:00,38.99,39.01,38.96,39.0,34500.0,38.99,39.01,38.96,39.0,34500.0
2011-02-03 14:00:00,38.99,39.03,38.95,38.96,10600.0,38.99,39.03,38.95,38.96,10600.0
2011-02-03 14:10:00,38.96,39.02,38.92,39.01,20700.0,38.96,39.02,38.92,39.01,20700.0
2011-02-03 14:20:00,39.01,39.02,38.92,38.92,130200.0,39.01,39.02,38.92,38.92,130200.0
2011-02-03 14:30:00,38.93,38.98,38.92,38.98,9500.0,38.93,38.98,38.92,38.98,9500.0
2011-02-03 14:40:00,38.98,39.0,38.94,39.0,25800.0,38.98,39.0,38.94,39.0,25800.0
2011-02-03 14:50:00,39.03,39.05,38.91,38.91,24400.0,39.03,39.05,38.91,38.91,24400.0
2011-02-03 15:00:00,38.91,38.95,38.89,38.94,346100.0,38.91,38.95,38.89,38.94,346100.0
2011-02-03 15:10:00,38.94,38.95,38.86,38.9,36000.0,38.94,38.95,38.86,38.9,36000.0
2011-02-03 15:20:00,38.89,38.94,38.89,38.93,26100.0,38.89,38.94,38.89,38.93,26100.0
2011-02-03 15:30:00,38.93,38.94,38.87,38.92,39700.0,38.93,38.94,38.87,38.92,39700.0
2011-02-03 15:40:00,38.92,38.92,38.78,38.8,53900.0,38.92,38.92,38.78,38.8,53900.0
2011-02-03 15:50:00,38.8,38.94,38.76,38.76,141200.0,38.8,38.94,38.76,38.76,141200.0
2011-02-04 09:30:00,38.88,38.89,38.51,38.82,114300.0,38.88,38.89,38.51,38.82,114300.0
2011-02-04 09:40:00,38.85,39.0,38.63,38.74,60500.0,38.85,39.0,38.63,38.74,60500.0
2011-02-04 09:50:00,38.7,39.11,38.69,39.1,84600.0,38.7,39.11,38.69,39.1,84600.0
2011-02-04 10:00:00,39.1,39.27,39.0,39.1,73500.0,39.1,39.27,39.0,39.1,73500.0
2011-02-04 10:10:00,39.1,39.18,38.84,38.9,59600.0,39.1,39.18,38.84,38.9,59600.0
2011-02-04 10:20:00,38.91,39.06,38.9,39.05,58200.0,38.91,39.06,38.9,39.05,58200.0
2011-02-04 10:30:00,39.06,39.24,39.06,39.16,92200.0,39.06,39.24,39.06,39.16,92200.0
2011-02-04 10:40:00,39.16,39.25,39.14,39.24,42000.0,39.16,39.25,39.14,39.24,42000.0
2011-02-04 10:50:00,39.25,39.29,39.09,39.19,44800.0,39.25,39.29,39.09,39.19,44800.0
2011-02-04 11:00:00,39.18,39.31,39.13,39.29,34800.0,39.18,39.31,39.13,39.29,34800.0
2011-02-04 11:10:00,39.28,39.37,39.22,39.26,39200.0,39.28,39.37,39.22,39.26,39200.0
2011-02-04 11:20:00,39.28,39.43,39.28,39.43,41900.0,39.28,39.43,39.28,39.43,41900.0
2011-02-04 11:30:00,39.41,39.53,39.41,39.52,186300.0,39.41,39.53,39.41,39.52,186300.0
2011-02-04 11:40:00,39.51,39.53,39.41,39.5,38500.0,39.51,39.53,39.41,39.5,38500.0
2011-02-04 11:50:00,39.49,39.58,39.48,39.58,25300.0,39.49,39.58,39.48,39.58,25300.0
2011-02-04 12:00:00,39.59,39.59,39.49,39.57,120300.0,39.59,39.59,39.49,39.57,120300.0
2011-02-04 12:10:00,39.56,39.6,39.52,39.57,36900.0,39.56,39.6,39.52,39.57,36900.0
2011-02-04 12:20:00,39.56,39.63,39.53,39.6,40800.0,39.56,39.63,39.53,39.6,40800.0
2011-02-04 12:30:00,39.59,39.6,39.53,39.56,24600.0,39.59,39.6,39.53,39.56,24600.0
2011-02-04 12:40:00,39.59,39.6,39.57,39.59,27600.0,39.59,39.6,39.57,39.59,27600.0
2011-02-04 12:50:00,39.58,39.62,39.49,39.61,152900.0,39.58,39.62,39.49,39.61,152900.0
2011-02-04 13:00:00,39.61,39.66,39.52,39.65,246700.0,39.61,39.66,39.52,39.65,246700.0
2011-02-04 13:10:00,39.68,39.84,39.66,39.83,50000.0,39.68,39.84,39.66,39.83,50000.0
2011-02-04 13:20:00,39.83,39.92,39.77,39.87,74400.0,39.83,39.92,39.77,39.87,74400.0
2011-02-04 13:30:00,39.87,39.92,39.85,39.87,42100.0,39.87,39.92,39.85,39.87,42100.0
2011-02-04 13:40:00,39.87,39.88,39.7,39.76,44800.0,39.87,39.88,39.7,39.76,44800.0
2011-02-04 13:50:00,39.77,39.81,39.73,39.8,44700.0,39.77,39.81,39.73,39.8,44700.0
2011-02-04 14:00:00,39.8,39.81,39.65,39.69,42200.0,39.8,39.81,39.65,39.69,42200.0
2011-02-04 14:10:00,39.7,39.8,39.65,39.68,45800.0,39.7,39.8,39.65,39.68,45800.0
2011-02-04 14:20:00,39.69,39.78,39.67,39.73,29800.0,39.69,39.78,39.67,39.73,29800.0
2011-02-04 14:30:00,39.74,39.76,39.66,39.73,41500.0,39.74,39.76,39.66,39.73,41500.0
2011-02-04 14:40:00,39.73,39.75,39.71,39.73,37100.0,39.73,39.75,39.71,39.73,37100.0
2011-02-04 14:50:00,39.73,39.77,39.68,39.68,54100.0,39.73,39.77,39.68,39.68,54100.0
2011-02-04 15:00:00,39.68,39.7,39.55,39.64,37900.0,39.68,39.7,39.55,39.64,37900.0
2011-02-04 15:10:00,39.64,39.64,39.53,39.54,27500.0,39.64,39.64,39.53,39.54,27500.0
2011-02-04 15:20:00,39.54,39.57,39.47,39.53,55600.0,39.54,39.57,39.47,39.53,55600.0
2011-02-04 15:30:00,39.53,39.59,39.48,39.5,57200.0,39.53,39.59,39.48,39.5,57200.0
2011-02-04 15:40:00,39.5,39.54,39.5,39.54,58100.0,39.5,39.54,39.5,39.54,58100.0
2011-02-04 15:50:00,39.53,39.57,39.36,39.42,443300.0,39.53,39.57,39.36,39.42,443300.0
2011-02-07 09:30:00,39.02,39.16,38.88,38.97,96500.0,39.02,39.16,38.88,38.97,96500.0
2011-02-07 09:40:00,38.97,38.99,38.7,38.73,41000.0,38.97,38.99,38.7,38.73,41000.0
2011-02-07 09:50:00,38.72,38.74,38.57,38.74,84500.0,38.72,38.74,38.57,38.74,84500.0
2011-02-07 10:00:00,38.75,38.81,38.72,38.78,44000.0,38.75,38.81,38.72,38.78,44000.0
2011-02-07 10:10:00,38.78,38.8,38.7,38.71,35600.0,38.78,38.8,38.7,38.71,35600.0
2011-02-07 10:20:00,38.69,38.89,38.64,38.88,65100.0,38.69,38.89,38.64,38.88,65100.0
2011-02-07 10:30:00,38.86,38.88,38.79,38.87,61600.0,38.86,38.88,38.79,38.87,61600.0
2011-02-07 10:40:00,38.87,38.98,38.87,38.97,19300.0,38.87,38.98,38.87,38.97,19300.0
2011-02-07 10:50:00,38.98,39.11,38.97,39.06,38600.0,38.98,39.11,38.97,39.06,38600.0
2011-02-07 11:00:00,39.06,39.2,39.02,39.15,134000.0,39.06,39.2,39.02,39.15,134000.0
2011-02-07 11:10:00,39.17,39.2,39.02,39.05,27800.0,39.17,39.2,39.02,39.05,27800.0
2011-02-07 11:20:00,39.05,39.11,39.03,39.06,214300.0,39.05,39.11,39.03,39.06,214300.0
2011-02-07 11:30:00,39.07,39.13,39.06,39.08,27600.0,39.07,39.13,39.06,39.08,27600.0
2011-02-07 11:40:00,39.09,39.12,38.97,39.0,81600.0,39.09,39.12,38.97,39.0,81600.0
2011-02-07 11:50:00,39.0,39.0,38.84,38.85,14400.0,39.0,39.0,38.84,38.85,14400.0
2011-02-07 12:00:00,38.83,38.85,38.8,38.83,17100.0,38.83,38.85,38.8,38.83,17100.0
2011-02-07 12:10:00,38.84,38.89,38.82,38.88,19000.0,38.84,38.89,38.82,38.88,19000.0
2011-02-07 12:20:00,38.89,38.91,38.86,38.88,17000.0,38.89,38.91,38.86,38.88,17000.0
2011-02-07 12:30:00,38.88,38.89,38.86,38.89,17700.0,38.88,38.89,38.86,38.89,17700.0
2011-02-07 12:40:00,38.89,38.94,38.87,38.94,15300.0,38.89,38.94,38.87,38.94,15300.0
2011-02-07 12:50:00,38.94,38.95,38.88,38.91,17600.0,38.94,38.95,38.88,38.91,17600.0
2011-02-07 13:00:00,38.9,38.9,38.86,38.9,30600.0,38.9,38.9,38.86,38.9,30600.0
2011-02-07 13:10:00,38.9,38.91,38.81,38.83,17100.0,38.9,38.91,38.81,38.83,17100.0
2011-02-07 13:20:00,38.82,38.84,38.73,38.74,13000.0,38.82,38.84,38.73,38.74,13000.0
2011-02-07 13:30:00,38.74,38.75,38.71,38.71,21400.0,38.74,38.75,38.71,38.71,21400.0
2011-02-07 13:40:00,38.71,38.73,38.64,38.64,21000.0,38.71,38.73,38.64,38.64,21000.0
2011-02-07 13:50:00,38.64,38.69,38.63,38.65,25700.0,38.64,38.69,38.63,38.65,25700.0
2011-02-07 14:00:00,38.65,38.66,38.62,38.63,26000.0,38.65,38.66,38.62,38.63,26000.0
2011-02-07 14:10:00,38.63,38.69,38.63,38.65,37100.0,38.63,38.69,38.63,38.65,37100.0
2011-02-07 14:20:00,38.66,38.72,38.65,38.7,79800.0,38.66,38.72,38.65,38.7,79800.0
2011-02-07 14:30:00,38.7,38.7,38.61,38.62,24800.0,38.7,38.7,38.61,38.62,24800.0
2011-02-07 14:40:00,38.62,38.62,38.52,38.55,48500.0,38.62,38.62,38.52,38.55,48500.0
2011-02-07 14:50:00,38.55,38.55,38.38,38.4,64000.0,38.55,38.55,38.38,38.4,64000.0
2011-02-07 15:00:00,38.42,38.52,38.37,38.39,57500.0,38.42,38.52,38.37,38.39,57500.0
2011-02-07 15:10:00,38.39,38.39,38.27,38.31,53400.0,38.39,38.39,38.27,38.31,53400.0
2011-02-07 15:20:00,38.31,38.38,38.22,38.23,70500.0,38.31,38.38,38.22,38.23,70500.0
2011-02-07 15:30:00,38.24,38.35,38.2,38.26,70200.0,38.24,38.35,38.2,38.26,70200.0
2011-02-07 15:40:00,38.27,38.28,38.2,38.27,52800.0,38.27,38.28,38.2,38.27,52800.0
2011-02-07 15:50:00,38.29,38.32,38.23,38.32,161900.0,38.29,38.32,38.23,38.32,161900.0
2011-02-08 09:30:00,38.72,39.07,38.7,38.88,107900.0,38.72,39.07,38.7,38.88,107900.0
2011-02-08 09:40:00,38.87,38.88,38.72,38.72,45500.0,38.87,38.88,38.72,38.72,45500.0
2011-02-08 09:50:00,38.72,38.77,38.59,38.69,34700.0,38.72,38.77,38.59,38.69,34700.0
2011-02-08 10:00:00,38.71,38.77,38.56,38.6,31200.0,38.71,38.77,38.56,38.6,31200.0
2011-02-08 10:10:00,38.6,38.61,38.42,38.52,166400.0,38.6,38.61,38.42,38.52,166400.0
2011-02-08 10:20:00,38.52,38.64,38.5,38.62,56200.0,38.52,38.64,38.5,38.62,56200.0
2011-02-08 10:30:00,38.62,38.63,38.43,38.43,25200.0,38.62,38.63,38.43,38.43,25200.0
2011-02-08 10:40:00,38.44,38.44,38.35,38.42,35100.0,38.44,38.44,38.35,38.42,35100.0
2011-02-08 10:50:00,38.44,38.49,38.38,38.43,39500.0,38.44,38.49,38.38,38.43,39500.0
2011-02-08 11:00:00,38.45,38.52,38.4,38.5,62100.0,38.45,38.52,38.4,38.5,62100.0
2011-02-08 11:10:00,38.51,38.55,38.49,38.55,18600.0,38.51,38.55,38.49,38.55,18600.0
2011-02-08 11:20:00,38.55,38.59,38.51,38.57,31100.0,38.55,38.59,38.51,38.57,31100.0
2011-02-08 11:30:00,38.58,38.69,38.58,38.63,25300.0,38.58,38.69,38.58,38.63,25300.0
2011-02-08 11:40:00,38.63,38.71,38.61,38.69,46400.0,38.63,38.71,38.61,38.69,46400.0
2011-02-08 11:50:00,38.67,38.74,38.64,38.74,32500.0,38.67,38.74,38.64,38.74,32500.0
2011-02-08 12:00:00,38.74,38.78,38.66,38.66,13700.0,38.74,38.78,38.66,38.66,13700.0
2011-02-08 12:10:00,38.65,38.65,38.52,38.52,16400.0,38.65,38.65,38.52,38.52,16400.0
2011-02-08 12:20:00,38.51,38.52,38.45,38.5,14400.0,38.51,38.52,38.45,38.5,14400.0
2011-02-08 12:30:00,38.49,38.5,38.39,38.4,27000.0,38.49,38.5,38.39,38.4,27000.0
2011-02-08 12:40:00,38.41,38.43,38.33,38.34,24600.0,38.41,38.43,38.33,38.34,24600.0
2011-02-08 12:50:00,38.33,38.33,38.25,38.27,25200.0,38.33,38.33,38.25,38.27,25200.0
2011-02-08 13:00:00,38.28,38.32,38.26,38.28,19200.0,38.28,38.32,38.26,38.28,19200.0
2011-02-08 13:10:00,38.27,38.33,38.21,38.27,28900.0,38.27,38.33,38.21,38.27,28900.0
2011-02-08 13:20:00,38.27,38.29,38.2,38.2,18900.0,38.27,38.29,38.2,38.2,18900.0
2011-02-08 13:30:00,38.2,38.22,38.13,38.18,26000.0,38.2,38.22,38.13,38.18,26000.0
2011-02-08 13:40:00,38.19,38.3,38.19,38.28,41100.0,38.19,38.3,38.19,38.28,41100.0
2011-02-08 13:50:00,38.28,38.35,38.28,38.32,15800.0,38.28,38.35,38.28,38.32,15800.0
2011-02-08 14:00:00,38.32,38.37,38.31,38.33,23700.0,38.32,38.37,38.31,38.33,23700.0
2011-02-08 14:10:00,38.34,38.43,38.33,38.43,33000.0,38.34,38.43,38.33,38.43,33000.0
2011-02-08 14:20:00,38.43,38.5,38.43,38.5,28800.0,38.43,38.5,38.43,38.5,28800.0
2011-02-08 14:30:00,38.5,38.52,38.48,38.49,21500.0,38.5,38.52,38.48,38.49,21500.0
2011-02-08 14:40:00,38.49,38.49,38.38,38.39,20600.0,38.49,38.49,38.38,38.39,20600.0
2011-02-08 14:50:00,38.39,38.44,38.36,38.4,27900.0,38.39,38.44,38.36,38.4,27900.0
2011-02-08 15:00:00,38.4,38.4,38.26,38.39,66900.0,38.4,38.4,38.26,38.39,66900.0
2011-02-08 15:10:00,38.39,38.39,38.25,38.3,39300.0,38.39,38.39,38.25,38.3,39300.0
2011-02-08 15:20:00,38.3,38.3,38.24,38.25,26400.0,38.3,38.3,38.24,38.25,26400.0
2011-02-08 15:30:00,38.26,38.36,38.26,38.34,36200.0,38.26,38.36,38.26,38.34,36200.0
2011-02-08 15:40:00,38.34,38.45,38.26,38.43,72200.0,38.34,38.45,38.26,38.43,72200.0
2011-02-08 15:50:00,38.43,38.49,38.39,38.48,110700.0,38.43,38.49,38.39,38.48,110700.0
2011-02-09 09:30:00,38.4,38.59,38.26,38.34,27200.0,38.4,38.59,38.26,38.34,27200.0
2011-02-09 09:40:00,38.34,38.49,38.32,38.34,8500.0,38.34,38.49,38.32,38.34,8500.0
2011-02-09 09:50:00,38.32,38.35,38.27,38.3,24600.0,38.32,38.35,38.27,38.3,24600.0
2011-02-09 10:00:00,38.3,38.39,38.26,38.37,28000.0,38.3,38.39,38.26,38.37,28000.0
2011-02-09 10:10:00,38.37,38.38,38.28,38.32,37100.0,38.37,38.38,38.28,38.32,37100.0
2011-02-09 10:20:00,38.29,38.37,38.27,38.36,15600.0,38.29,38.37,38.27,38.36,15600.0
2011-02-09 10:30:00,38.35,38.36,38.23,38.23,9700.0,38.35,38.36,38.23,38.23,9700.0
2011-02-09 10:40:00,38.23,38.31,38.23,38.26,25100.0,38.23,38.31,38.23,38.26,25100.0
2011-02-09 10:50:00,38.24,38.25,38.21,38.21,8200.0,38.24,38.25,38.21,38.21,8200.0
2011-02-09 11:00:00,38.21,38.29,38.21,38.25,13100.0,38.21,38.29,38.21,38.25,13100.0
2011-02-09 11:10:00,38.26,38.27,38.2,38.21,41100.0,38.26,38.27,38.2,38.21,41100.0
2011-02-09 11:20:00,38.21,38.23,38.12,38.18,32700.0,38.21,38.23,38.12,38.18,32700.0
2011-02-09 11:30:00,38.17,38.21,38.1,38.14,15900.0,38.17,38.21,38.1,38.14,15900.0
2011-02-09 11:40:00,38.14,38.22,38.13,38.22,11500.0,38.14,38.22,38.13,38.22,11500.0
2011-02-09 11:50:00,38.21,38.23,38.18,38.19,3500.0,38.21,38.23,38.18,38.19,3500.0
2011-02-09 12:00:00,38.16,38.23,38.16,38.22,6000.0,38.16,38.23,38.16,38.22,6000.0
2011-02-09 12:10:00,38.21,38.23,38.21,38.22,4300.0,38.21,38.23,38.21,38.22,4300.0
2011-02-09 12:20:00,38.22,38.23,38.18,38.19,6000.0,38.22,38.23,38.18,38.19,6000.0
2011-02-09 12:30:00,38.18,38.23,38.16,38.22,6400.0,38.18,38.23,38.16,38.22,6400.0
2011-02-09 12:40:00,38.21,38.24,38.19,38.23,5100.0,38.21,38.24,38.19,38.23,5100.0
2011-02-09 12:50:00,38.21,38.22,38.14,38.15,6400.0,38.21,38.22,38.14,38.15,6400.0
2011-02-09 13:00:00,38.16,38.22,38.16,38.22,4400.0,38.16,38.22,38.16,38.22,4400.0
2011-02-09 13:10:00,38.23,38.25,38.22,38.24,3400.0,38.23,38.25,38.22,38.24,3400.0
2011-02-09 13:20:00,38.24,38.24,38.2,38.21,3100.0,38.24,38.24,38.2,38.21,3100.0
2011-02-09 13:30:00,38.22,38.23,38.17,38.18,5800.0,38.22,38.23,38.17,38.18,5800.0
2011-02-09 13:40:00,38.17,38.25,38.15,38.25,20000.0,38.17,38.25,38.15,38.25,20000.0
2011-02-09 13:50:00,38.24,38.25,38.23,38.24,3100.0,38.24,38.25,38.23,38.24,3100.0
2011-02-09 14:00:00,38.24,38.25,38.14,38.14,12100.0,38.24,38.25,38.14,38.14,12100.0
2011-02-09 14:10:00,38.13,38.15,38.1,38.1,5000.0,38.13,38.15,38.1,38.1,5000.0
2011-02-09 14:20:00,38.11,38.14,38.07,38.09,13200.0,38.11,38.14,38.07,38.09,13200.0
2011-02-09 14:30:00,38.09,38.15,38.09,38.13,17100.0,38.09,38.15,38.09,38.13,17100.0
2011-02-09 14:40:00,38.12,38.18,38.1,38.15,13500.0,38.12,38.18,38.1,38.15,13500.0
2011-02-09 14:50:00,38.15,38.19,38.12,38.17,16800.0,38.15,38.19,38.12,38.17,16800.0
2011-02-09 15:00:00,38.18,38.22,38.16,38.21,12600.0,38.18,38.22,38.16,38.21,12600.0
2011-02-09 15:10:00,38.21,38.26,38.2,38.2,7500.0,38.21,38.26,38.2,38.2,7500.0
2011-02-09 15:20:00,38.2,38.25,38.19,38.22,16200.0,38.2,38.25,38.19,38.22,16200.0
2011-02-09 15:30:00,38.23,38.24,38.19,38.2,32200.0,38.23,38.24,38.19,38.2,32200.0
2011-02-09 15:40:00,38.21,38.25,38.18,38.18,36300.0,38.21,38.25,38.18,38.18,36300.0
2011-02-09 15:50:00,38.17,38.22,38.13,38.13,162200.0,38.17,38.22,38.13,38.13,162200.0
2011-02-10 09:30:00,38.07,38.37,38.07,38.33,38300.0,38.07,38.37,38.07,38.33,38300.0
2011-02-10 09:40:00,38.33,38.34,38.18,38.2,13200.0,38.33,38.34,38.18,38.2,13200.0
2011-02-10 09:50:00,38.2,38.2,38.1,38.17,11400.0,38.2,38.2,38.1,38.17,11400.0
2011-02-10 10:00:00,38.16,38.36,38.12,38.36,11800.0,38.16,38.36,38.12,38.36,11800.0
2011-02-10 10:10:00,38.37,38.62,38.37,38.58,26900.0,38.37,38.62,38.37,38.58,26900.0
2011-02-10 10:20:00,38.56,38.57,38.5,38.56,5900.0,38.56,38.57,38.5,38.56,5900.0
2011-02-10 10:30:00,38.52,38.58,38.46,38.54,9300.0,38.52,38.58,38.46,38.54,9300.0
2011-02-10 10:40:00,38.54,38.68,38.53,38.63,18600.0,38.54,38.68,38.53,38.63,18600.0
2011-02-10 10:50:00,38.63,38.63,38.5,38.53,9500.0,38.63,38.63,38.5,38.53,9500.0
2011-02-10 11:00:00,38.5,38.57,38.47,38.55,4700.0,38.5,38.57,38.47,38.55,4700.0
2011-02-10 11:10:00,38.52,38.67,38.51,38.66,13200.0,38.52,38.67,38.51,38.66,13200.0
2011-02-10 11:20:00,38.67,38.76,38.64,38.76,30900.0,38.67,38.76,38.64,38.76,30900.0
2011-02-10 11:30:00,38.75,38.81,38.75,38.76,19000.0,38.75,38.81,38.75,38.76,19000.0
2011-02-10 11:40:00,38.77,38.83,38.74,38.8,10200.0,38.77,38.83,38.74,38.8,10200.0
2011-02-10 11:50:00,38.82,38.84,38.74,38.77,4600.0,38.82,38.84,38.74,38.77,4600.0
2011-02-10 12:00:00,38.75,38.76,38.65,38.67,10100.0,38.75,38.76,38.65,38.67,10100.0
2011-02-10 12:10:00,38.66,38.66,38.6,38.62,28600.0,38.66,38.66,38.6,38.62,28600.0
2011-02-10 12:20:00,38.62,38.64,38.55,38.55,19600.0,38.62,38.64,38.55,38.55,19600.0
2011-02-10 12:30:00,38.55,38.55,38.43,38.43,13900.0,38.55,38.55,38.43,38.43,13900.0
2011-02-10 12:40:00,38.43,38.53,38.4,38.49,13300.0,38.43,38.53,38.4,38.49,13300.0
2011-02-10 12:50:00,38.48,38.5,38.42,38.42,5900.0,38.48,38.5,38.42,38.42,5900.0
2011-02-10 13:00:00,38.42,38.44,38.35,38.36,77400.0,38.42,38.44,38.35,38.36,77400.0
2011-02-10 13:10:00,38.36,38.39,38.31,38.32,29600.0,38.36,38.39,38.31,38.32,29600.0
2011-02-10 13:20:00,38.31,38.32,38.19,38.2,37000.0,38.31,38.32,38.19,38.2,37000.0
2011-02-10 13:30:00,38.2,38.25,38.19,38.23,16900.0,38.2,38.25,38.19,38.23,16900.0
2011-02-10 13:40:00,38.23,38.45,38.22,38.35,45300.0,38.23,38.45,38.22,38.35,45300.0
2011-02-10 13:50:00,38.33,38.37,38.33,38.35,5900.0,38.33,38.37,38.33,38.35,5900.0
2011-02-10 14:00:00,38.33,38.38,38.31,38.33,21400.0,38.33,38.38,38.31,38.33,21400.0
2011-02-10 14:10:00,38.33,38.36,38.32,38.33,7400.0,38.33,38.36,38.32,38.33,7400.0
2011-02-10 14:20:00,38.31,38.35,38.29,38.33,14500.0,38.31,38.35,38.29,38.33,14500.0
2011-02-10 14:30:00,38.32,38.34,38.29,38.32,28300.0,38.32,38.34,38.29,38.32,28300.0
2011-02-10 14:40:00,38.33,38.34,38.28,38.32,13400.0,38.33,38.34,38.28,38.32,13400.0
2011-02-10 14:50:00,38.31,38.31,38.23,38.23,23300.0,38.31,38.31,38.23,38.23,23300.0
2011-02-10 15:00:00,38.23,38.28,38.2,38.2,32500.0,38.23,38.28,38.2,38.2,32500.0
2011-02-10 15:10:00,38.21,38.22,38.17,38.2,43400.0,38.21,38.22,38.17,38.2,43400.0
2011-02-10 15:20:00,38.2,38.25,38.19,38.23,40300.0,38.2,38.25,38.19,38.23,40300.0
2011-02-10 15:30:00,38.24,38.29,38.2,38.24,50300.0,38.24,38.29,38.2,38.24,50300.0
2011-02-10 15:40:00,38.24,38.24,38.16,38.19,87000.0,38.24,38.24,38.16,38.19,87000.0
2011-02-10 15:50:00,38.19,38.2,38.07,38.17,189500.0,38.19,38.2,38.07,38.17,189500.0
2011-02-11 09:30:00,38.13,38.13,38.0,38.05,79300.0,38.13,38.13,38.0,38.05,79300.0
2011-02-11 09:40:00,38.04,38.04,37.8,37.88,27900.0,38.04,38.04,37.8,37.88,27900.0
2011-02-11 09:50:00,37.92,38.0,37.92,37.95,21300.0,37.92,38.0,37.92,37.95,21300.0
2011-02-11 10:00:00,37.98,38.0,37.94,37.95,17800.0,37.98,38.0,37.94,37.95,17800.0
2011-02-11 10:10:00,37.95,37.99,37.83,37.83,22500.0,37.95,37.99,37.83,37.83,22500.0
2011-02-11 10:20:00,37.83,37.96,37.77,37.87,54800.0,37.83,37.96,37.77,37.87,54800.0
2011-02-11 10:30:00,37.88,37.95,37.81,37.95,19200.0,37.88,37.95,37.81,37.95,19200.0
2011-02-11 10:40:00,37.94,37.97,37.88,37.88,16000.0,37.94,37.97,37.88,37.88,16000.0
2011-02-11 10:50:00,37.91,38.02,37.88,38.0,11400.0,37.91,38.02,37.88,38.0,11400.0
2011-02-11 11:00:00,37.99,38.08,37.99,38.0,62900.0,37.99,38.08,37.99,38.0,62900.0
2011-02-11 11:10:00,37.99,38.05,37.95,38.01,20100.0,37.99,38.05,37.95,38.01,20100.0
2011-02-11 11:20:00,38.02,38.04,37.97,38.0,61400.0,38.02,38.04,37.97,38.0,61400.0
2011-02-11 11:30:00,38.0,38.02,37.89,37.9,108500.0,38.0,38.02,37.89,37.9,108500.0
2011-02-11 11:40:00,37.89,37.93,37.86,37.88,16600.0,37.89,37.93,37.86,37.88,16600.0
2011-02-11 11:50:00,37.87,37.94,37.85,37.93,35100.0,37.87,37.94,37.85,37.93,35100.0
2011-02-11 12:00:00,37.93,37.96,37.91,37.91,24600.0,37.93,37.96,37.91,37.91,24600.0
2011-02-11 12:10:00,37.92,37.93,37.9,37.92,38900.0,37.92,37.93,37.9,37.92,38900.0
2011-02-11 12:20:00,37.91,37.92,37.89,37.92,12000.0,37.91,37.92,37.89,37.92,12000.0
2011-02-11 12:30:00,37.92,37.97,37.89,37.97,46200.0,37.92,37.97,37.89,37.97,46200.0
2011-02-11 12:40:00,37.97,38.07,37.97,38.02,27100.0,37.97,38.07,37.97,38.02,27100.0
2011-02-11 12:50:00,38.02,38.02,37.94,37.95,11000.0,38.02,38.02,37.94,37.95,11000.0
2011-02-11 13:00:00,37.96,37.97,37.94,37.96,10800.0,37.96,37.97,37.94,37.96,10800.0
2011-02-11 13:10:00,37.96,37.97,37.88,37.95,14200.0,37.96,37.97,37.88,37.95,14200.0
2011-02-11 13:20:00,37.93,38.13,37.92,38.12,100300.0,37.93,38.13,37.92,38.12,100300.0
2011-02-11 13:30:00,38.12,38.24,38.12,38.2,92700.0,38.12,38.24,38.12,38.2,92700.0
2011-02-11 13:40:00,38.2,38.26,38.19,38.25,13000.0,38.2,38.26,38.19,38.25,13000.0
2011-02-11 13:50:00,38.25,38.34,38.23,38.34,30000.0,38.25,38.34,38.23,38.34,30000.0
2011-02-11 14:00:00,38.33,38.42,38.31,38.36,41100.0,38.33,38.42,38.31,38.36,41100.0
2011-02-11 14:10:00,38.35,38.41,38.35,38.38,8800.0,38.35,38.41,38.35,38.38,8800.0
2011-02-11 14:20:00,38.38,38.42,38.38,38.4,15400.0,38.38,38.42,38.38,38.4,15400.0
2011-02-11 14:30:00,38.39,38.46,38.36,38.44,28600.0,38.39,38.46,38.36,38.44,28600.0
2011-02-11 14:40:00,38.43,38.46,38.37,38.37,8800.0,38.43,38.46,38.37,38.37,8800.0
2011-02-11 14:50:00,38.37,38.4,38.35,38.37,59000.0,38.37,38.4,38.35,38.37,59000.0
2011-02-11 15:00:00,38.39,38.42,38.34,38.35,29600.0,38.39,38.42,38.34,38.35,29600.0
2011-02-11 15:10:00,38.35,38.37,38.35,38.37,23600.0,38.35,38.37,38.35,38.37,23600.0
2011-02-11 15:20:00,38.36,38.37,38.31,38.36,57500.0,38.36,38.37,38.31,38.36,57500.0
2011-02-11 15:30:00,38.37,38.38,38.25,38.28,26800.0,38.37,38.38,38.25,38.28,26800.0
2011-02-11 15:40:00,38.29,38.38,38.28,38.37,24500.0,38.29,38.38,38.28,38.37,24500.0
2011-02-11 15:50:00,38.36,38.52,38.33,38.48,245900.0,38.36,38.52,38.33,38.48,245900.0
2011-02-14 09:30:00,38.46,38.68,38.4,38.61,56700.0,38.46,38.68,38.4,38.61,56700.0
2011-02-14 09:40:00,38.61,38.72,38.55,38.7,39900.0,38.61,38.72,38.55,38.7,39900.0
2011-02-14 09:50:00,38.7,38.8,38.64,38.64,68800.0,38.7,38.8,38.64,38.64,68800.0
2011-02-14 10:00:00,38.65,38.76,38.64,38.7,32100.0,38.65,38.76,38.64,38.7,32100.0
2011-02-14 10:10:00,38.72,38.87,38.71,38.86,29000.0,38.72,38.87,38.71,38.86,29000.0
2011-02-14 10:20:00,38.84,38.91,38.77,38.8,37500.0,38.84,38.91,38.77,38.8,37500.0
2011-02-14 10:30:00,38.8,38.81,38.73,38.73,16000.0,38.8,38.81,38.73,38.73,16000.0
2011-02-14 10:40:00,38.76,38.76,38.61,38.7,20900.0,38.76,38.76,38.61,38.7,20900.0
2011-02-14 10:50:00,38.69,38.76,38.68,38.7,17400.0,38.69,38.76,38.68,38.7,17400.0
2011-02-14 11:00:00,38.7,38.75,38.68,38.74,6200.0,38.7,38.75,38.68,38.74,6200.0
2011-02-14 11:10:00,38.75,38.84,38.74,38.81,37100.0,38.75,38.84,38.74,38.81,37100.0
2011-02-14 11:20:00,38.81,38.84,38.76,38.79,25400.0,38.81,38.84,38.76,38.79,25400.0
2011-02-14 11:30:00,38.79,38.79,38.71,38.71,11800.0,38.79,38.79,38.71,38.71,11800.0
2011-02-14 11:40:00,38.7,38.8,38.7,38.75,13200.0,38.7,38.8,38.7,38.75,13200.0
2011-02-14 11:50:00,38.73,38.84,38.69,38.84,10500.0,38.73,38.84,38.69,38.84,10500.0
2011-02-14 12:00:00,38.84,38.91,38.82,38.89,14000.0,38.84,38.91,38.82,38.89,14000.0
2011-02-14 12:10:00,38.88,38.89,38.83,38.85,9900.0,38.88,38.89,38.83,38.85,9900.0
2011-02-14 12:20:00,38.84,38.89,38.84,38.86,9400.0,38.84,38.89,38.84,38.86,9400.0
2011-02-14 12:30:00,38.85,38.87,38.84,38.86,10800.0,38.85,38.87,38.84,38.86,10800.0
2011-02-14 12:40:00,38.86,38.9,38.85,38.87,17800.0,38.86,38.9,38.85,38.87,17800.0
2011-02-14 12:50:00,38.88,38.92,38.87,38.91,9800.0,38.88,38.92,38.87,38.91,9800.0
2011-02-14 13:00:00,38.91,38.93,38.9,38.91,16700.0,38.91,38.93,38.9,38.91,16700.0
2011-02-14 13:10:00,38.9,38.97,38.9,38.97,34400.0,38.9,38.97,38.9,38.97,34400.0
2011-02-14 13:20:00,38.96,38.96,38.91,38.92,13100.0,38.96,38.96,38.91,38.92,13100.0
2011-02-14 13:30:00,38.91,38.91,38.9,38.9,7400.0,38.91,38.91,38.9,38.9,7400.0
2011-02-14 13:40:00,38.9,38.94,38.89,38.94,18600.0,38.9,38.94,38.89,38.94,18600.0
2011-02-14 13:50:00,38.93,38.93,38.9,38.91,9500.0,38.93,38.93,38.9,38.91,9500.0
2011-02-14 14:00:00,38.91,38.93,38.91,38.92,10700.0,38.91,38.93,38.91,38.92,10700.0
2011-02-14 14:10:00,38.92,39.0,38.92,38.99,9200.0,38.92,39.0,38.92,38.99,9200.0
2011-02-14 14:20:00,38.99,39.01,38.97,39.01,8500.0,38.99,39.01,38.97,39.01,8500.0
2011-02-14 14:30:00,39.0,39.01,38.98,39.0,13000.0,39.0,39.01,38.98,39.0,13000.0
2011-02-14 14:40:00,38.99,39.02,38.99,39.01,12200.0,38.99,39.02,38.99,39.01,12200.0
2011-02-14 14:50:00,39.0,39.01,38.98,38.98,9500.0,39.0,39.01,38.98,38.98,9500.0
2011-02-14 15:00:00,38.98,39.04,38.98,39.0,20400.0,38.98,39.04,38.98,39.0,20400.0
2011-02-14 15:10:00,38.99,39.0,38.98,38.98,20500.0,38.99,39.0,38.98,38.98,20500.0
2011-02-14 15:20:00,38.99,39.03,38.96,38.97,28100.0,38.99,39.03,38.96,38.97,28100.0
2011-02-14 15:30:00,38.96,38.98,38.93,38.94,25200.0,38.96,38.98,38.93,38.94,25200.0
2011-02-14 15:40:00,38.92,38.96,38.91,38.92,35700.0,38.92,38.96,38.91,38.92,35700.0
2011-02-14 15:50:00,38.93,38.97,38.91,38.97,52300.0,38.93,38.97,38.91,38.97,52300.0
2011-02-15 09:30:00,38.77,38.88,38.76,38.85,61400.0,38.77,38.88,38.76,38.85,61400.0
2011-02-15 09:40:00,38.84,38.88,38.83,38.83,15600.0,38.84,38.88,38.83,38.83,15600.0
2011-02-15 09:50:00,38.83,38.85,38.81,38.81,16400.0,38.83,38.85,38.81,38.81,16400.0
2011-02-15 10:00:00,38.81,38.85,38.77,38.8,28900.0,38.81,38.85,38.77,38.8,28900.0
2011-02-15 10:10:00,38.81,38.86,38.77,38.8,24900.0,38.81,38.86,38.77,38.8,24900.0
2011-02-15 10:20:00,38.8,38.88,38.76,38.85,9000.0,38.8,38.88,38.76,38.85,9000.0
2011-02-15 10:30:00,38.84,38.98,38.84,38.97,25700.0,38.84,38.98,38.84,38.97,25700.0
2011-02-15 10:40:00,38.99,38.99,38.92,38.92,10500.0,38.99,38.99,38.92,38.92,10500.0
2011-02-15 10:50:00,38.92,39.03,38.92,39.01,17900.0,38.92,39.03,38.92,39.01,17900.0
2011-02-15 11:00:00,39.0,39.03,38.96,38.97,8100.0,39.0,39.03,38.96,38.97,8100.0
2011-02-15 11:10:00,38.95,38.98,38.92,38.92,10100.0,38.95,38.98,38.92,38.92,10100.0
2011-02-15 11:20:00,38.92,38.98,38.92,38.94,4800.0,38.92,38.98,38.92,38.94,4800.0
2011-02-15 11:30:00,38.94,38.95,38.91,38.92,9200.0,38.94,38.95,38.91,38.92,9200.0
2011-02-15 11:40:00,38.92,38.94,38.91,38.94,12100.0,38.92,38.94,38.91,38.94,12100.0
2011-02-15 11:50:00,38.93,38.97,38.92,38.94,9000.0,38.93,38.97,38.92,38.94,9000.0
2011-02-15 12:00:00,38.94,38.96,38.92,38.96,6400.0,38.94,38.96,38.92,38.96,6400.0
2011-02-15 12:10:00,38.95,39.01,38.95,38.96,13800.0,38.95,39.01,38.95,38.96,13800.0
2011-02-15 12:20:00,38.96,39.0,38.95,38.99,19300.0,38.96,39.0,38.95,38.99,19300.0
2011-02-15 12:30:00,39.0,39.0,38.96,38.98,5700.0,39.0,39.0,38.96,38.98,5700.0
2011-02-15 12:40:00,38.98,39.0,38.98,39.0,6700.0,38.98,39.0,38.98,39.0,6700.0
2011-02-15 12:50:00,38.99,39.02,38.99,39.0,11500.0,38.99,39.02,38.99,39.0,11500.0
2011-02-15 13:00:00,38.99,39.04,38.97,39.02,14100.0,38.99,39.04,38.97,39.02,14100.0
2011-02-15 13:10:00,39.02,39.03,39.0,39.0,13700.0,39.02,39.03,39.0,39.0,13700.0
2011-02-15 13:20:00,39.0,39.03,39.0,39.03,11500.0,39.0,39.03,39.0,39.03,11500.0
2011-02-15 13:30:00,39.03,39.03,39.0,39.0,14200.0,39.03,39.03,39.0,39.0,14200.0
2011-02-15 13:40:00,39.0,39.02,39.0,39.01,19000.0,39.0,39.02,39.0,39.01,19000.0
2011-02-15 13:50:00,39.01,39.01,39.0,39.01,14800.0,39.01,39.01,39.0,39.01,14800.0
2011-02-15 14:00:00,39.01,39.03,39.0,39.03,16400.0,39.01,39.03,39.0,39.03,16400.0
2011-02-15 14:10:00,39.02,39.09,39.0,39.08,16200.0,39.02,39.09,39.0,39.08,16200.0
2011-02-15 14:20:00,39.08,39.13,39.06,39.08,35100.0,39.08,39.13,39.06,39.08,35100.0
2011-02-15 14:30:00,39.08,39.31,39.05,39.25,117200.0,39.08,39.31,39.05,39.25,117200.0
2011-02-15 14:40:00,39.25,39.34,39.24,39.34,26400.0,39.25,39.34,39.24,39.34,26400.0
2011-02-15 14:50:00,39.33,39.43,39.32,39.42,68300.0,39.33,39.43,39.32,39.42,68300.0
2011-02-15 15:00:00,39.42,39.49,39.37,39.42,48800.0,39.42,39.49,39.37,39.42,48800.0
2011-02-15 15:10:00,39.41,39.44,39.39,39.4,47400.0,39.41,39.44,39.39,39.4,47400.0
2011-02-15 15:20:00,39.4,39.41,39.37,39.41,224000.0,39.4,39.41,39.37,39.41,224000.0
2011-02-15 15:30:00,39.4,39.47,39.4,39.42,66200.0,39.4,39.47,39.4,39.42,66200.0
2011-02-15 15:40:00,39.41,39.42,39.36,39.4,42000.0,39.41,39.42,39.36,39.4,42000.0
2011-02-15 15:50:00,39.41,39.51,39.4,39.5,117400.0,39.41,39.51,39.4,39.5,117400.0
2011-02-16 09:30:00,39.44,39.49,39.22,39.35,53700.0,39.44,39.49,39.22,39.35,53700.0
2011-02-16 09:40:00,39.33,39.41,39.1,39.1,27900.0,39.33,39.41,39.1,39.1,27900.0
2011-02-16 09:50:00,39.12,39.68,39.1,39.66,92000.0,39.12,39.68,39.1,39.66,92000.0
2011-02-16 10:00:00,39.66,39.85,39.5,39.83,89300.0,39.66,39.85,39.5,39.83,89300.0
2011-02-16 10:10:00,39.83,39.99,39.82,39.88,59300.0,39.83,39.99,39.82,39.88,59300.0
2011-02-16 10:20:00,39.87,39.87,39.7,39.72,57500.0,39.87,39.87,39.7,39.72,57500.0
2011-02-16 10:30:00,39.73,39.84,39.7,39.82,24500.0,39.73,39.84,39.7,39.82,24500.0
2011-02-16 10:40:00,39.82,39.89,39.75,39.87,29500.0,39.82,39.89,39.75,39.87,29500.0
2011-02-16 10:50:00,39.88,39.94,39.82,39.82,29800.0,39.88,39.94,39.82,39.82,29800.0
2011-02-16 11:00:00,39.82,39.95,39.8,39.91,34900.0,39.82,39.95,39.8,39.91,34900.0
2011-02-16 11:10:00,39.9,39.95,39.88,39.95,36800.0,39.9,39.95,39.88,39.95,36800.0
2011-02-16 11:20:00,39.94,40.11,39.86,40.07,76900.0,39.94,40.11,39.86,40.07,76900.0
2011-02-16 11:30:00,40.07,40.07,39.96,39.99,33500.0,40.07,40.07,39.96,39.99,33500.0
2011-02-16 11:40:00,39.99,40.14,39.99,40.11,27100.0,39.99,40.14,39.99,40.11,27100.0
2011-02-16 11:50:00,40.11,40.15,40.07,40.09,19900.0,40.11,40.15,40.07,40.09,19900.0
2011-02-16 12:00:00,40.09,40.11,39.97,39.97,26500.0,40.09,40.11,39.97,39.97,26500.0
2011-02-16 12:10:00,39.97,39.99,39.86,39.89,31100.0,39.97,39.99,39.86,39.89,31100.0
2011-02-16 12:20:00,39.88,39.93,39.81,39.86,26100.0,39.88,39.93,39.81,39.86,26100.0
2011-02-16 12:30:00,39.86,39.87,39.72,39.72,10700.0,39.86,39.87,39.72,39.72,10700.0
2011-02-16 12:40:00,39.72,39.8,39.71,39.8,10500.0,39.72,39.8,39.71,39.8,10500.0
2011-02-16 12:50:00,39.8,39.81,39.76,39.76,20500.0,39.8,39.81,39.76,39.76,20500.0
2011-02-16 13:00:00,39.77,39.77,39.7,39.72,10200.0,39.77,39.77,39.7,39.72,10200.0
2011-02-16 13:10:00,39.71,39.77,39.7,39.72,22800.0,39.71,39.77,39.7,39.72,22800.0
2011-02-16 13:20:00,39.71,39.72,39.67,39.72,11500.0,39.71,39.72,39.67,39.72,11500.0
2011-02-16 13:30:00,39.72,39.72,39.67,39.71,15600.0,39.72,39.72,39.67,39.71,15600.0
2011-02-16 13:40:00,39.72,39.72,39.69,39.71,13600.0,39.72,39.72,39.69,39.71,13600.0
2011-02-16 13:50:00,39.71,39.79,39.71,39.77,11000.0,39.71,39.79,39.71,39.77,11000.0
2011-02-16 14:00:00,39.77,39.78,39.69,39.74,22700.0,39.77,39.78,39.69,39.74,22700.0
2011-02-16 14:10:00,39.74,39.76,39.6,39.6,27100.0,39.74,39.76,39.6,39.6,27100.0
2011-02-16 14:20:00,39.6,39.7,39.59,39.68,52500.0,39.6,39.7,39.59,39.68,52500.0
2011-02-16 14:30:00,39.68,39.69,39.62,39.67,17800.0,39.68,39.69,39.62,39.67,17800.0
2011-02-16 14:40:00,39.66,39.79,39.65,39.79,28200.0,39.66,39.79,39.65,39.79,28200.0
2011-02-16 14:50:00,39.79,39.79,39.74,39.76,25900.0,39.79,39.79,39.74,39.76,25900.0
2011-02-16 15:00:00,39.77,39.83,39.74,39.78,25600.0,39.77,39.83,39.74,39.78,25600.0
2011-02-16 15:10:00,39.76,39.76,39.66,39.69,28200.0,39.76,39.76,39.66,39.69,28200.0
2011-02-16 15:20:00,39.68,39.72,39.64,39.69,27800.0,39.68,39.72,39.64,39.69,27800.0
2011-02-16 15:30:00,39.68,39.72,39.68,39.7,44900.0,39.68,39.72,39.68,39.7,44900.0
2011-02-16 15:40:00,39.69,39.72,39.67,39.71,81100.0,39.69,39.72,39.67,39.71,81100.0
2011-02-16 15:50:00,39.69,39.7,39.62,39.65,214800.0,39.69,39.7,39.62,39.65,214800.0
2011-02-17 09:30:00,39.54,39.7,39.5,39.53,17400.0,39.54,39.7,39.5,39.53,17400.0
2011-02-17 09:40:00,39.53,39.6,39.45,39.48,8900.0,39.53,39.6,39.45,39.48,8900.0
2011-02-17 09:50:00,39.47,39.52,39.47,39.51,6200.0,39.47,39.52,39.47,39.51,6200.0
2011-02-17 10:00:00,39.53,39.57,39.45,39.49,15600.0,39.53,39.57,39.45,39.49,15600.0
2011-02-17 10:10:00,39.49,39.52,39.4,39.5,16700.0,39.49,39.52,39.4,39.5,16700.0
2011-02-17 10:20:00,39.5,39.72,39.5,39.61,18800.0,39.5,39.72,39.5,39.61,18800.0
2011-02-17 10:30:00,39.62,39.66,39.61,39.61,9300.0,39.62,39.66,39.61,39.61,9300.0
2011-02-17 10:40:00,39.62,39.67,39.6,39.66,8200.0,39.62,39.67,39.6,39.66,8200.0
2011-02-17 10:50:00,39.66,39.67,39.64,39.66,8900.0,39.66,39.67,39.64,39.66,8900.0
2011-02-17 11:00:00,39.66,39.79,39.64,39.74,15200.0,39.66,39.79,39.64,39.74,15200.0
2011-02-17 11:10:00,39.72,39.76,39.68,39.76,35700.0,39.72,39.76,39.68,39.76,35700.0
2011-02-17 11:20:00,39.74,39.8,39.74,39.8,16000.0,39.74,39.8,39.74,39.8,16000.0
2011-02-17 11:30:00,39.8,39.81,39.76,39.77,12300.0,39.8,39.81,39.76,39.77,12300.0
2011-02-17 11:40:00,39.78,39.78,39.69,39.69,12600.0,39.78,39.78,39.69,39.69,12600.0
2011-02-17 11:50:00,39.7,39.8,39.69,39.8,32600.0,39.7,39.8,39.69,39.8,32600.0
2011-02-17 12:00:00,39.8,39.85,39.78,39.81,18800.0,39.8,39.85,39.78,39.81,18800.0
2011-02-17 12:10:00,39.8,39.82,39.78,39.79,8500.0,39.8,39.82,39.78,39.79,8500.0
2011-02-17 12:20:00,39.8,39.8,39.72,39.76,13000.0,39.8,39.8,39.72,39.76,13000.0
2011-02-17 12:30:00,39.76,39.82,39.73,39.81,31000.0,39.76,39.82,39.73,39.81,31000.0
2011-02-17 12:40:00,39.8,39.85,39.8,39.84,9600.0,39.8,39.85,39.8,39.84,9600.0
2011-02-17 12:50:00,39.84,39.91,39.84,39.88,9100.0,39.84,39.91,39.84,39.88,9100.0
2011-02-17 13:00:00,39.87,39.87,39.83,39.84,29700.0,39.87,39.87,39.83,39.84,29700.0
2011-02-17 13:10:00,39.87,39.93,39.85,39.89,5900.0,39.87,39.93,39.85,39.89,5900.0
2011-02-17 13:20:00,39.89,39.95,39.85,39.91,18500.0,39.89,39.95,39.85,39.91,18500.0
2011-02-17 13:30:00,39.91,39.97,39.91,39.97,16600.0,39.91,39.97,39.91,39.97,16600.0
2011-02-17 13:40:00,39.97,39.99,39.93,39.95,17300.0,39.97,39.99,39.93,39.95,17300.0
2011-02-17 13:50:00,39.95,39.95,39.9,39.95,9800.0,39.95,39.95,39.9,39.95,9800.0
2011-02-17 14:00:00,39.95,39.99,39.92,39.93,13700.0,39.95,39.99,39.92,39.93,13700.0
2011-02-17 14:10:00,39.92,39.92,39.85,39.86,13200.0,39.92,39.92,39.85,39.86,13200.0
2011-02-17 14:20:00,39.87,39.87,39.77,39.79,16900.0,39.87,39.87,39.77,39.79,16900.0
2011-02-17 14:30:00,39.79,39.83,39.77,39.82,15000.0,39.79,39.83,39.77,39.82,15000.0
2011-02-17 14:40:00,39.81,39.85,39.81,39.84,17200.0,39.81,39.85,39.81,39.84,17200.0
2011-02-17 14:50:00,39.84,39.88,39.84,39.88,17300.0,39.84,39.88,39.84,39.88,17300.0
2011-02-17 15:00:00,39.88,39.94,39.86,39.93,33100.0,39.88,39.94,39.86,39.93,33100.0
2011-02-17 15:10:00,39.93,39.99,39.92,39.95,39700.0,39.93,39.99,39.92,39.95,39700.0
2011-02-17 15:20:00,39.94,39.95,39.88,39.93,65500.0,39.94,39.95,39.88,39.93,65500.0
2011-02-17 15:30:00,39.93,39.99,39.91,39.94,27800.0,39.93,39.99,39.91,39.94,27800.0
2011-02-17 15:40:00,39.93,39.93,39.84,39.87,31400.0,39.93,39.93,39.84,39.87,31400.0
2011-02-17 15:50:00,39.87,39.88,39.82,39.82,79200.0,39.87,39.88,39.82,39.82,79200.0
2011-02-18 09:30:00,39.76,39.77,39.54,39.57,165700.0,39.76,39.77,39.54,39.57,165700.0
2011-02-18 09:40:00,39.58,39.59,39.43,39.47,49200.0,39.58,39.59,39.43,39.47,49200.0
2011-02-18 09:50:00,39.46,39.5,39.41,39.49,33400.0,39.46,39.5,39.41,39.49,33400.0
2011-02-18 10:00:00,39.5,39.52,39.47,39.48,19700.0,39.5,39.52,39.47,39.48,19700.0
2011-02-18 10:10:00,39.49,39.5,39.43,39.45,23200.0,39.49,39.5,39.43,39.45,23200.0
2011-02-18 10:20:00,39.46,39.47,39.43,39.44,40900.0,39.46,39.47,39.43,39.44,40900.0
2011-02-18 10:30:00,39.43,39.44,39.35,39.39,24400.0,39.43,39.44,39.35,39.39,24400.0
2011-02-18 10:40:00,39.4,39.41,39.31,39.36,36400.0,39.4,39.41,39.31,39.36,36400.0
2011-02-18 10:50:00,39.35,39.4,39.33,39.37,26700.0,39.35,39.4,39.33,39.37,26700.0
2011-02-18 11:00:00,39.37,39.45,39.35,39.44,18900.0,39.37,39.45,39.35,39.44,18900.0
2011-02-18 11:10:00,39.44,39.45,39.41,39.43,12200.0,39.44,39.45,39.41,39.43,12200.0
2011-02-18 11:20:00,39.42,39.44,39.37,39.4,29400.0,39.42,39.44,39.37,39.4,29400.0
2011-02-18 11:30:00,39.4,39.44,39.35,39.36,22500.0,39.4,39.44,39.35,39.36,22500.0
2011-02-18 11:40:00,39.36,39.36,39.28,39.36,41900.0,39.36,39.36,39.28,39.36,41900.0
2011-02-18 11:50:00,39.36,39.36,39.34,39.36,33200.0,39.36,39.36,39.34,39.36,33200.0
2011-02-18 12:00:00,39.35,39.36,39.3,39.3,18300.0,39.35,39.36,39.3,39.3,18300.0
2011-02-18 12:10:00,39.31,39.31,39.19,39.21,35000.0,39.31,39.31,39.19,39.21,35000.0
2011-02-18 12:20:00,39.21,39.21,39.19,39.2,13200.0,39.21,39.21,39.19,39.2,13200.0
2011-02-18 12:30:00,39.2,39.21,39.18,39.19,20800.0,39.2,39.21,39.18,39.19,20800.0
2011-02-18 12:40:00,39.19,39.21,39.13,39.15,22500.0,39.19,39.21,39.13,39.15,22500.0
2011-02-18 12:50:00,39.15,39.15,39.01,39.05,72000.0,39.15,39.15,39.01,39.05,72000.0
2011-02-18 13:00:00,39.05,39.1,39.01,39.01,17000.0,39.05,39.1,39.01,39.01,17000.0
2011-02-18 13:10:00,39.04,39.05,38.96,39.0,29900.0,39.04,39.05,38.96,39.0,29900.0
2011-02-18 13:20:00,39.0,39.03,38.95,39.03,43800.0,39.0,39.03,38.95,39.03,43800.0
2011-02-18 13:30:00,39.03,39.07,38.99,39.03,13500.0,39.03,39.07,38.99,39.03,13500.0
2011-02-18 13:40:00,39.04,39.1,39.01,39.1,19300.0,39.04,39.1,39.01,39.1,19300.0
2011-02-18 13:50:00,39.1,39.19,39.08,39.15,25900.0,39.1,39.19,39.08,39.15,25900.0
2011-02-18 14:00:00,39.16,39.2,39.1,39.11,139700.0,39.16,39.2,39.1,39.11,139700.0
2011-02-18 14:10:00,39.13,39.15,39.13,39.15,11900.0,39.13,39.15,39.13,39.15,11900.0
2011-02-18 14:20:00,39.15,39.16,39.06,39.11,32300.0,39.15,39.16,39.06,39.11,32300.0
2011-02-18 14:30:00,39.11,39.15,39.05,39.11,22400.0,39.11,39.15,39.05,39.11,22400.0
2011-02-18 14:40:00,39.1,39.16,39.1,39.16,33100.0,39.1,39.16,39.1,39.16,33100.0
2011-02-18 14:50:00,39.15,39.19,39.14,39.19,19300.0,39.15,39.19,39.14,39.19,19300.0
2011-02-18 15:00:00,39.19,39.23,39.17,39.21,34700.0,39.19,39.23,39.17,39.21,34700.0
2011-02-18 15:10:00,39.21,39.21,39.13,39.16,56200.0,39.21,39.21,39.13,39.16,56200.0
2011-02-18 15:20:00,39.15,39.18,39.13,39.16,30100.0,39.15,39.18,39.13,39.16,30100.0
2011-02-18 15:30:00,39.17,39.18,39.06,39.06,52100.0,39.17,39.18,39.06,39.06,52100.0
2011-02-18 15:40:00,39.07,39.17,39.06,39.16,53900.0,39.07,39.17,39.06,39.16,53900.0
2011-02-18 15:50:00,39.17,39.26,39.12,39.13,351600.0,39.17,39.26,39.12,39.13,351600.0
2011-02-22 09:30:00,38.75,39.15,38.66,38.7,61600.0,38.75,39.15,38.66,38.7,61600.0
2011-02-22 09:40:00,38.7,38.74,38.5,38.69,22700.0,38.7,38.74,38.5,38.69,22700.0
2011-02-22 09:50:00,38.69,38.95,38.69,38.95,33900.0,38.69,38.95,38.69,38.95,33900.0
2011-02-22 10:00:00,38.92,38.98,38.85,38.86,77400.0,38.92,38.98,38.85,38.86,77400.0
2011-02-22 10:10:00,38.86,38.95,38.8,38.91,15200.0,38.86,38.95,38.8,38.91,15200.0
2011-02-22 10:20:00,38.89,38.97,38.85,38.86,24700.0,38.89,38.97,38.85,38.86,24700.0
2011-02-22 10:30:00,38.85,38.9,38.81,38.88,40900.0,38.85,38.9,38.81,38.88,40900.0
2011-02-22 10:40:00,38.89,38.93,38.85,38.91,42500.0,38.89,38.93,38.85,38.91,42500.0
2011-02-22 10:50:00,38.94,39.0,38.92,38.92,19700.0,38.94,39.0,38.92,38.92,19700.0
2011-02-22 11:00:00,38.92,38.96,38.87,38.95,25700.0,38.92,38.96,38.87,38.95,25700.0
2011-02-22 11:10:00,38.93,38.94,38.8,38.87,47500.0,38.93,38.94,38.8,38.87,47500.0
2011-02-22 11:20:00,38.86,38.97,38.86,38.95,34100.0,38.86,38.97,38.86,38.95,34100.0
2011-02-22 11:30:00,38.95,38.95,38.8,38.91,39000.0,38.95,38.95,38.8,38.91,39000.0
2011-02-22 11:40:00,38.9,38.94,38.82,38.86,42900.0,38.9,38.94,38.82,38.86,42900.0
2011-02-22 11:50:00,38.86,38.87,38.72,38.72,34600.0,38.86,38.87,38.72,38.72,34600.0
2011-02-22 12:00:00,38.73,38.76,38.65,38.74,13000.0,38.73,38.76,38.65,38.74,13000.0
2011-02-22 12:10:00,38.74,38.76,38.65,38.65,13800.0,38.74,38.76,38.65,38.65,13800.0
2011-02-22 12:20:00,38.67,38.67,38.59,38.59,10700.0,38.67,38.67,38.59,38.59,10700.0
2011-02-22 12:30:00,38.59,38.6,38.51,38.55,13800.0,38.59,38.6,38.51,38.55,13800.0
2011-02-22 12:40:00,38.54,38.54,38.31,38.36,55400.0,38.54,38.54,38.31,38.36,55400.0
2011-02-22 12:50:00,38.36,38.38,38.32,38.37,14900.0,38.36,38.38,38.32,38.37,14900.0
2011-02-22 13:00:00,38.37,38.37,38.3,38.31,18100.0,38.37,38.37,38.3,38.31,18100.0
2011-02-22 13:10:00,38.3,38.32,38.21,38.31,48100.0,38.3,38.32,38.21,38.31,48100.0
2011-02-22 13:20:00,38.29,38.31,38.21,38.25,34500.0,38.29,38.31,38.21,38.25,34500.0
2011-02-22 13:30:00,38.26,38.27,38.22,38.24,22200.0,38.26,38.27,38.22,38.24,22200.0
2011-02-22 13:40:00,38.25,38.26,38.05,38.08,43500.0,38.25,38.26,38.05,38.08,43500.0
2011-02-22 13:50:00,38.07,38.18,38.06,38.17,20100.0,38.07,38.18,38.06,38.17,20100.0
2011-02-22 14:00:00,38.17,38.18,38.05,38.05,20600.0,38.17,38.18,38.05,38.05,20600.0
2011-02-22 14:10:00,38.06,38.15,38.02,38.14,38500.0,38.06,38.15,38.02,38.14,38500.0
2011-02-22 14:20:00,38.14,38.19,38.1,38.16,29000.0,38.14,38.19,38.1,38.16,29000.0
2011-02-22 14:30:00,38.16,38.37,38.16,38.36,27500.0,38.16,38.37,38.16,38.36,27500.0
2011-02-22 14:40:00,38.36,38.37,38.32,38.37,23700.0,38.36,38.37,38.32,38.37,23700.0
2011-02-22 14:50:00,38.37,38.4,38.34,38.36,26000.0,38.37,38.4,38.34,38.36,26000.0
2011-02-22 15:00:00,38.34,38.34,38.15,38.16,36000.0,38.34,38.34,38.15,38.16,36000.0
2011-02-22 15:10:00,38.16,38.17,38.07,38.08,42100.0,38.16,38.17,38.07,38.08,42100.0
2011-02-22 15:20:00,38.08,38.08,38.0,38.02,36500.0,38.08,38.08,38.0,38.02,36500.0
2011-02-22 15:30:00,38.02,38.07,38.01,38.06,40700.0,38.02,38.07,38.01,38.06,40700.0
2011-02-22 15:40:00,38.06,38.16,38.04,38.14,86700.0,38.06,38.16,38.04,38.14,86700.0
2011-02-22 15:50:00,38.14,38.26,38.14,38.22,290400.0,38.14,38.26,38.14,38.22,290400.0
2011-02-23 09:30:00,43.6,44.0,42.71,43.76,2028100.0,43.6,44.0,42.71,43.76,2028100.0
2011-02-23 09:40:00,43.76,44.35,43.55,44.33,1307700.0,43.76,44.35,43.55,44.33,1307700.0
2011-02-23 09:50:00,44.35,44.35,43.56,43.76,706300.0,44.35,44.35,43.56,43.76,706300.0
2011-02-23 10:00:00,43.76,44.68,43.7,44.13,804300.0,43.76,44.68,43.7,44.13,804300.0
2011-02-23 10:10:00,44.12,44.41,43.99,44.14,548600.0,44.12,44.41,43.99,44.14,548600.0
2011-02-23 10:20:00,44.19,44.35,43.74,43.98,330000.0,44.19,44.35,43.74,43.98,330000.0
2011-02-23 10:30:00,43.95,44.11,43.84,44.0,259500.0,43.95,44.11,43.84,44.0,259500.0
2011-02-23 10:40:00,43.99,44.15,43.86,44.04,180700.0,43.99,44.15,43.86,44.04,180700.0
2011-02-23 10:50:00,44.04,44.05,43.86,44.02,153500.0,44.04,44.05,43.86,44.02,153500.0
2011-02-23 11:00:00,44.03,44.03,43.96,44.0,234600.0,44.03,44.03,43.96,44.0,234600.0
2011-02-23 11:10:00,43.99,44.04,43.62,43.7,285900.0,43.99,44.04,43.62,43.7,285900.0
2011-02-23 11:20:00,43.7,43.93,43.52,43.73,370600.0,43.7,43.93,43.52,43.73,370600.0
2011-02-23 11:30:00,43.72,43.94,43.44,43.87,286700.0,43.72,43.94,43.44,43.87,286700.0
2011-02-23 11:40:00,43.85,43.97,43.78,43.79,221400.0,43.85,43.97,43.78,43.79,221400.0
2011-02-23 11:50:00,43.8,43.92,43.71,43.8,354800.0,43.8,43.92,43.71,43.8,354800.0
2011-02-23 12:00:00,43.83,43.83,43.58,43.62,99100.0,43.83,43.83,43.58,43.62,99100.0
2011-02-23 12:10:00,43.62,43.79,43.62,43.65,93200.0,43.62,43.79,43.62,43.65,93200.0
2011-02-23 12:20:00,43.65,43.78,43.56,43.69,395500.0,43.65,43.78,43.56,43.69,395500.0
2011-02-23 12:30:00,43.69,43.87,43.66,43.78,118900.0,43.69,43.87,43.66,43.78,118900.0
2011-02-23 12:40:00,43.77,43.96,43.69,43.71,121600.0,43.77,43.96,43.69,43.71,121600.0
2011-02-23 12:50:00,43.7,43.88,43.7,43.85,89500.0,43.7,43.88,43.7,43.85,89500.0
2011-02-23 13:00:00,43.85,44.02,43.79,43.95,329500.0,43.85,44.02,43.79,43.95,329500.0
2011-02-23 13:10:00,43.95,44.06,43.89,44.0,161600.0,43.95,44.06,43.89,44.0,161600.0
2011-02-23 13:20:00,44.0,44.05,43.9,43.98,137000.0,44.0,44.05,43.9,43.98,137000.0
2011-02-23 13:30:00,43.97,44.03,43.93,44.0,236000.0,43.97,44.03,43.93,44.0,236000.0
2011-02-23 13:40:00,43.99,44.0,43.88,43.93,125700.0,43.99,44.0,43.88,43.93,125700.0
2011-02-23 13:50:00,43.91,43.97,43.59,43.67,173200.0,43.91,43.97,43.59,43.67,173200.0
2011-02-23 14:00:00,43.68,43.76,43.51,43.7,109800.0,43.68,43.76,43.51,43.7,109800.0
2011-02-23 14:10:00,43.71,43.71,43.55,43.65,176400.0,43.71,43.71,43.55,43.65,176400.0
2011-02-23 14:20:00,43.65,43.92,43.61,43.88,113700.0,43.65,43.92,43.61,43.88,113700.0
2011-02-23 14:30:00,43.87,44.03,43.84,43.99,289200.0,43.87,44.03,43.84,43.99,289200.0
2011-02-23 14:40:00,44.0,44.5,43.95,44.22,611800.0,44.0,44.5,43.95,44.22,611800.0
2011-02-23 14:50:00,44.2,44.3,43.83,44.26,216600.0,44.2,44.3,43.83,44.26,216600.0
2011-02-23 15:00:00,44.26,44.34,44.1,44.14,175200.0,44.26,44.34,44.1,44.14,175200.0
2011-02-23 15:10:00,44.14,44.15,43.97,44.02,231700.0,44.14,44.15,43.97,44.02,231700.0
2011-02-23 15:20:00,44.01,44.15,43.98,44.07,143400.0,44.01,44.15,43.98,44.07,143400.0
2011-02-23 15:30:00,44.06,44.1,44.01,44.05,125900.0,44.06,44.1,44.01,44.05,125900.0
2011-02-23 15:40:00,44.05,44.15,43.6,44.09,311200.0,44.05,44.15,43.6,44.09,311200.0
2011-02-23 15:50:00,44.09,44.19,43.83,43.97,777300.0,44.09,44.19,43.83,43.97,777300.0
2011-02-24 09:30:00,43.72,43.9,43.55,43.9,251500.0,43.72,43.9,43.55,43.9,251500.0
2011-02-24 09:40:00,43.88,43.95,43.72,43.78,228900.0,43.88,43.95,43.72,43.78,228900.0
2011-02-24 09:50:00,43.75,43.88,43.71,43.79,61400.0,43.75,43.88,43.71,43.79,61400.0
2011-02-24 10:00:00,43.77,43.88,43.68,43.83,72100.0,43.77,43.88,43.68,43.83,72100.0
2011-02-24 10:10:00,43.78,43.86,43.66,43.76,61300.0,43.78,43.86,43.66,43.76,61300.0
2011-02-24 10:20:00,43.78,43.97,43.78,43.85,59700.0,43.78,43.97,43.78,43.85,59700.0
2011-02-24 10:30:00,43.86,43.87,43.65,43.67,62900.0,43.86,43.87,43.65,43.67,62900.0
2011-02-24 10:40:00,43.69,43.77,43.65,43.67,41600.0,43.69,43.77,43.65,43.67,41600.0
2011-02-24 10:50:00,43.66,43.66,43.43,43.47,62200.0,43.66,43.66,43.43,43.47,62200.0
2011-02-24 11:00:00,43.48,43.53,43.39,43.5,49700.0,43.48,43.53,43.39,43.5,49700.0
2011-02-24 11:10:00,43.49,43.55,43.39,43.46,42700.0,43.49,43.55,43.39,43.46,42700.0
2011-02-24 11:20:00,43.46,43.49,43.38,43.4,50500.0,43.46,43.49,43.38,43.4,50500.0
2011-02-24 11:30:00,43.42,43.47,43.36,43.44,54100.0,43.42,43.47,43.36,43.44,54100.0
2011-02-24 11:40:00,43.43,43.45,43.24,43.34,60100.0,43.43,43.45,43.24,43.34,60100.0
2011-02-24 11:50:00,43.35,43.52,43.32,43.51,56200.0,43.35,43.52,43.32,43.51,56200.0
2011-02-24 12:00:00,43.51,43.75,43.49,43.6,179900.0,43.51,43.75,43.49,43.6,179900.0
2011-02-24 12:10:00,43.62,43.63,43.49,43.5,32400.0,43.62,43.63,43.49,43.5,32400.0
2011-02-24 12:20:00,43.5,43.57,43.5,43.53,34700.0,43.5,43.57,43.5,43.53,34700.0
2011-02-24 12:30:00,43.54,43.66,43.5,43.66,50900.0,43.54,43.66,43.5,43.66,50900.0
2011-02-24 12:40:00,43.67,43.67,43.5,43.57,27800.0,43.67,43.67,43.5,43.57,27800.0
2011-02-24 12:50:00,43.57,43.67,43.57,43.62,29000.0,43.57,43.67,43.57,43.62,29000.0
2011-02-24 13:00:00,43.62,43.7,43.58,43.62,21400.0,43.62,43.7,43.58,43.62,21400.0
2011-02-24 13:10:00,43.62,43.78,43.59,43.77,29600.0,43.62,43.78,43.59,43.77,29600.0
2011-02-24 13:20:00,43.75,43.75,43.59,43.66,28400.0,43.75,43.75,43.59,43.66,28400.0
2011-02-24 13:30:00,43.63,43.66,43.59,43.6,17900.0,43.63,43.66,43.59,43.6,17900.0
2011-02-24 13:40:00,43.6,43.63,43.41,43.43,60900.0,43.6,43.63,43.41,43.43,60900.0
2011-02-24 13:50:00,43.43,43.47,43.29,43.39,59800.0,43.43,43.47,43.29,43.39,59800.0
2011-02-24 14:00:00,43.41,43.59,43.41,43.59,61900.0,43.41,43.59,43.41,43.59,61900.0
2011-02-24 14:10:00,43.58,43.59,43.48,43.51,59400.0,43.58,43.59,43.48,43.51,59400.0
2011-02-24 14:20:00,43.52,43.61,43.49,43.54,55000.0,43.52,43.61,43.49,43.54,55000.0
2011-02-24 14:30:00,43.56,43.68,43.55,43.65,64900.0,43.56,43.68,43.55,43.65,64900.0
2011-02-24 14:40:00,43.64,43.7,43.58,43.62,59300.0,43.64,43.7,43.58,43.62,59300.0
2011-02-24 14:50:00,43.61,43.67,43.57,43.67,50700.0,43.61,43.67,43.57,43.67,50700.0
2011-02-24 15:00:00,43.66,43.74,43.61,43.71,47900.0,43.66,43.74,43.61,43.71,47900.0
2011-02-24 15:10:00,43.7,43.72,43.61,43.64,44400.0,43.7,43.72,43.61,43.64,44400.0
2011-02-24 15:20:00,43.65,43.69,43.6,43.6,62100.0,43.65,43.69,43.6,43.6,62100.0
2011-02-24 15:30:00,43.61,43.7,43.6,43.64,55900.0,43.61,43.7,43.6,43.64,55900.0
2011-02-24 15:40:00,43.63,43.74,43.63,43.67,89600.0,43.63,43.74,43.63,43.67,89600.0
2011-02-24 15:50:00,43.66,43.72,43.58,43.58,265700.0,43.66,43.72,43.58,43.58,265700.0
2011-02-25 09:30:00,43.62,43.77,43.41,43.52,168100.0,43.62,43.77,43.41,43.52,168100.0
2011-02-25 09:40:00,43.52,43.68,43.44,43.53,87200.0,43.52,43.68,43.44,43.53,87200.0
2011-02-25 09:50:00,43.51,43.56,43.31,43.5,154700.0,43.51,43.56,43.31,43.5,154700.0
2011-02-25 10:00:00,43.53,43.83,43.52,43.79,59200.0,43.53,43.83,43.52,43.79,59200.0
2011-02-25 10:10:00,43.78,43.81,43.73,43.77,42700.0,43.78,43.81,43.73,43.77,42700.0
2011-02-25 10:20:00,43.76,43.92,43.76,43.92,27800.0,43.76,43.92,43.76,43.92,27800.0
2011-02-25 10:30:00,43.92,43.94,43.71,43.88,45000.0,43.92,43.94,43.71,43.88,45000.0
2011-02-25 10:40:00,43.87,43.87,43.63,43.71,66500.0,43.87,43.87,43.63,43.71,66500.0
2011-02-25 10:50:00,43.71,43.82,43.53,43.77,31600.0,43.71,43.82,43.53,43.77,31600.0
2011-02-25 11:00:00,43.77,43.78,43.64,43.75,33500.0,43.77,43.78,43.64,43.75,33500.0
2011-02-25 11:10:00,43.77,43.99,43.7,43.97,45600.0,43.77,43.99,43.7,43.97,45600.0
2011-02-25 11:20:00,43.97,43.97,43.78,43.87,52200.0,43.97,43.97,43.78,43.87,52200.0
2011-02-25 11:30:00,43.87,43.98,43.87,43.92,28600.0,43.87,43.98,43.87,43.92,28600.0
2011-02-25 11:40:00,43.9,43.92,43.73,43.77,23600.0,43.9,43.92,43.73,43.77,23600.0
2011-02-25 11:50:00,43.79,43.94,43.77,43.92,46200.0,43.79,43.94,43.77,43.92,46200.0
2011-02-25 12:00:00,43.94,43.95,43.81,43.81,44500.0,43.94,43.95,43.81,43.81,44500.0
2011-02-25 12:10:00,43.8,43.82,43.72,43.79,19500.0,43.8,43.82,43.72,43.79,19500.0
2011-02-25 12:20:00,43.79,43.91,43.78,43.87,104500.0,43.79,43.91,43.78,43.87,104500.0
2011-02-25 12:30:00,43.87,43.94,43.86,43.93,26400.0,43.87,43.94,43.86,43.93,26400.0
2011-02-25 12:40:00,43.94,44.07,43.93,44.06,48800.0,43.94,44.07,43.93,44.06,48800.0
2011-02-25 12:50:00,44.06,44.16,44.03,44.15,26200.0,44.06,44.16,44.03,44.15,26200.0
2011-02-25 13:00:00,44.17,44.25,44.16,44.24,25900.0,44.17,44.25,44.16,44.24,25900.0
2011-02-25 13:10:00,44.25,44.3,44.14,44.3,30500.0,44.25,44.3,44.14,44.3,30500.0
2011-02-25 13:20:00,44.3,44.41,44.27,44.4,31100.0,44.3,44.41,44.27,44.4,31100.0
2011-02-25 13:30:00,44.4,44.55,44.39,44.53,50300.0,44.4,44.55,44.39,44.53,50300.0
2011-02-25 13:40:00,44.55,44.65,44.52,44.62,43400.0,44.55,44.65,44.52,44.62,43400.0
2011-02-25 13:50:00,44.62,44.68,44.61,44.63,32600.0,44.62,44.68,44.61,44.63,32600.0
2011-02-25 14:00:00,44.65,44.7,44.55,44.67,48700.0,44.65,44.7,44.55,44.67,48700.0
2011-02-25 14:10:00,44.65,44.79,44.62,44.74,40700.0,44.65,44.79,44.62,44.74,40700.0
2011-02-25 14:20:00,44.74,44.8,44.69,44.72,47800.0,44.74,44.8,44.69,44.72,47800.0
2011-02-25 14:30:00,44.71,44.87,44.71,44.83,60000.0,44.71,44.87,44.71,44.83,60000.0
2011-02-25 14:40:00,44.81,44.9,44.8,44.9,47900.0,44.81,44.9,44.8,44.9,47900.0
2011-02-25 14:50:00,44.9,44.92,44.81,44.82,43500.0,44.9,44.92,44.81,44.82,43500.0
2011-02-25 15:00:00,44.81,44.98,44.8,44.97,67500.0,44.81,44.98,44.8,44.97,67500.0
2011-02-25 15:10:00,44.97,44.98,44.93,44.94,20100.0,44.97,44.98,44.93,44.94,20100.0
2011-02-25 15:20:00,44.95,44.95,44.83,44.85,45600.0,44.95,44.95,44.83,44.85,45600.0
2011-02-25 15:30:00,44.85,44.98,44.84,44.89,39800.0,44.85,44.98,44.84,44.89,39800.0
2011-02-25 15:40:00,44.88,44.93,44.85,44.86,57700.0,44.88,44.93,44.85,44.86,57700.0
2011-02-25 15:50:00,44.85,44.87,44.73,44.84,158500.0,44.85,44.87,44.73,44.84,158500.0
2011-02-28 09:30:00,44.95,45.2,44.34,45.15,204300.0,44.95,45.2,44.34,45.15,204300.0
2011-02-28 09:40:00,45.13,45.3,45.04,45.26,137500.0,45.13,45.3,45.04,45.26,137500.0
2011-02-28 09:50:00,45.25,45.89,45.24,45.89,172400.0,45.25,45.89,45.24,45.89,172400.0
2011-02-28 10:00:00,45.85,46.06,45.68,45.94,149600.0,45.85,46.06,45.68,45.94,149600.0
2011-02-28 10:10:00,45.93,46.05,45.87,45.99,83100.0,45.93,46.05,45.87,45.99,83100.0
2011-02-28 10:20:00,46.0,46.25,45.96,46.15,80200.0,46.0,46.25,45.96,46.15,80200.0
2011-02-28 10:30:00,46.09,46.32,46.06,46.12,104400.0,46.09,46.32,46.06,46.12,104400.0
2011-02-28 10:40:00,46.14,46.18,45.91,45.96,44500.0,46.14,46.18,45.91,45.96,44500.0
2011-02-28 10:50:00,45.96,46.16,45.94,46.05,45700.0,45.96,46.16,45.94,46.05,45700.0
2011-02-28 11:00:00,46.05,46.15,45.97,46.0,51800.0,46.05,46.15,45.97,46.0,51800.0
2011-02-28 11:10:00,46.0,46.05,45.94,45.99,54200.0,46.0,46.05,45.94,45.99,54200.0
2011-02-28 11:20:00,45.99,45.99,45.71,45.72,61600.0,45.99,45.99,45.71,45.72,61600.0
2011-02-28 11:30:00,45.72,45.83,45.66,45.83,57500.0,45.72,45.83,45.66,45.83,57500.0
2011-02-28 11:40:00,45.79,45.95,45.79,45.91,26300.0,45.79,45.95,45.79,45.91,26300.0
2011-02-28 11:50:00,45.9,45.96,45.89,45.93,31100.0,45.9,45.96,45.89,45.93,31100.0
2011-02-28 12:00:00,45.92,46.01,45.89,46.0,58800.0,45.92,46.01,45.89,46.0,58800.0
2011-02-28 12:10:00,46.01,46.06,45.96,46.06,19300.0,46.01,46.06,45.96,46.06,19300.0
2011-02-28 12:20:00,46.04,46.22,46.04,46.22,58300.0,46.04,46.22,46.04,46.22,58300.0
2011-02-28 12:30:00,46.21,46.36,46.15,46.29,85100.0,46.21,46.36,46.15,46.29,85100.0
2011-02-28 12:40:00,46.29,46.3,46.01,46.05,64700.0,46.29,46.3,46.01,46.05,64700.0
2011-02-28 12:50:00,46.05,46.14,45.98,45.98,73000.0,46.05,46.14,45.98,45.98,73000.0
2011-02-28 13:00:00,45.98,46.03,45.86,45.89,105500.0,45.98,46.03,45.86,45.89,105500.0
2011-02-28 13:10:00,45.9,45.94,45.83,45.94,60300.0,45.9,45.94,45.83,45.94,60300.0
2011-02-28 13:20:00,45.94,46.02,45.94,46.0,29100.0,45.94,46.02,45.94,46.0,29100.0
2011-02-28 13:30:00,46.02,46.14,45.99,46.11,38200.0,46.02,46.14,45.99,46.11,38200.0
2011-02-28 13:40:00,46.08,46.24,46.03,46.21,91000.0,46.08,46.24,46.03,46.21,91000.0
2011-02-28 13:50:00,46.2,46.3,46.19,46.27,51600.0,46.2,46.3,46.19,46.27,51600.0
2011-02-28 14:00:00,46.25,46.32,46.24,46.27,40300.0,46.25,46.32,46.24,46.27,40300.0
2011-02-28 14:10:00,46.26,46.28,46.22,46.25,63800.0,46.26,46.28,46.22,46.25,63800.0
2011-02-28 14:20:00,46.24,46.24,46.13,46.16,52600.0,46.24,46.24,46.13,46.16,52600.0
2011-02-28 14:30:00,46.17,46.27,46.16,46.18,48500.0,46.17,46.27,46.16,46.18,48500.0
2011-02-28 14:40:00,46.19,46.29,46.19,46.25,27900.0,46.19,46.29,46.19,46.25,27900.0
2011-02-28 14:50:00,46.26,46.38,46.23,46.36,53200.0,46.26,46.38,46.23,46.36,53200.0
2011-02-28 15:00:00,46.36,46.49,46.3,46.4,87800.0,46.36,46.49,46.3,46.4,87800.0
2011-02-28 15:10:00,46.39,46.48,46.37,46.47,71000.0,46.39,46.48,46.37,46.47,71000.0
2011-02-28 15:20:00,46.46,46.49,46.43,46.46,71900.0,46.46,46.49,46.43,46.46,71900.0
2011-02-28 15:30:00,46.45,46.57,46.4,46.55,111000.0,46.45,46.57,46.4,46.55,111000.0
2011-02-28 15:40:00,46.55,46.58,46.51,46.55,137800.0,46.55,46.58,46.51,46.55,137800.0
2011-02-28 15:50:00,46.55,46.75,46.55,46.68,279600.0,46.55,46.75,46.55,46.68,279600.0
2011-03-01 09:30:00,46.58,46.75,46.35,46.36,109100.0,46.58,46.75,46.35,46.36,109100.0
2011-03-01 09:40:00,46.37,46.38,46.13,46.16,90800.0,46.37,46.38,46.13,46.16,90800.0
2011-03-01 09:50:00,46.15,46.15,45.92,45.99,67200.0,46.15,46.15,45.92,45.99,67200.0
2011-03-01 10:00:00,45.98,46.26,45.82,46.06,56200.0,45.98,46.26,45.82,46.06,56200.0
2011-03-01 10:10:00,46.05,46.11,45.94,46.01,40800.0,46.05,46.11,45.94,46.01,40800.0
2011-03-01 10:20:00,46.02,46.21,46.02,46.05,44200.0,46.02,46.21,46.02,46.05,44200.0
2011-03-01 10:30:00,46.08,46.11,45.97,45.98,37700.0,46.08,46.11,45.97,45.98,37700.0
2011-03-01 10:40:00,45.99,46.17,45.99,46.13,35200.0,45.99,46.17,45.99,46.13,35200.0
2011-03-01 10:50:00,46.12,46.24,46.06,46.24,40600.0,46.12,46.24,46.06,46.24,40600.0
2011-03-01 11:00:00,46.24,46.28,46.21,46.27,24700.0,46.24,46.28,46.21,46.27,24700.0
2011-03-01 11:10:00,46.28,46.28,46.24,46.26,32600.0,46.28,46.28,46.24,46.26,32600.0
2011-03-01 11:20:00,46.25,46.33,46.21,46.31,37600.0,46.25,46.33,46.21,46.31,37600.0
2011-03-01 11:30:00,46.29,46.48,46.25,46.27,47400.0,46.29,46.48,46.25,46.27,47400.0
2011-03-01 11:40:00,46.26,46.41,46.22,46.23,38600.0,46.26,46.41,46.22,46.23,38600.0
2011-03-01 11:50:00,46.22,46.28,46.07,46.1,56200.0,46.22,46.28,46.07,46.1,56200.0
2011-03-01 12:00:00,46.09,46.32,46.08,46.24,36200.0,46.09,46.32,46.08,46.24,36200.0
2011-03-01 12:10:00,46.25,46.37,46.21,46.26,52600.0,46.25,46.37,46.21,46.26,52600.0
2011-03-01 12:20:00,46.28,46.33,46.25,46.27,31200.0,46.28,46.33,46.25,46.27,31200.0
2011-03-01 12:30:00,46.27,46.37,46.24,46.34,43700.0,46.27,46.37,46.24,46.34,43700.0
2011-03-01 12:40:00,46.33,46.38,46.31,46.35,38200.0,46.33,46.38,46.31,46.35,38200.0
2011-03-01 12:50:00,46.35,46.36,46.28,46.3,24700.0,46.35,46.36,46.28,46.3,24700.0
2011-03-01 13:00:00,46.3,46.35,46.23,46.34,28700.0,46.3,46.35,46.23,46.34,28700.0
2011-03-01 13:10:00,46.33,46.38,46.3,46.37,24600.0,46.33,46.38,46.3,46.37,24600.0
2011-03-01 13:20:00,46.35,46.41,46.28,46.34,36900.0,46.35,46.41,46.28,46.34,36900.0
2011-03-01 13:30:00,46.36,46.39,46.33,46.35,23000.0,46.36,46.39,46.33,46.35,23000.0
2011-03-01 13:40:00,46.35,46.4,46.29,46.3,57400.0,46.35,46.4,46.29,46.3,57400.0
2011-03-01 13:50:00,46.29,46.35,46.28,46.3,31400.0,46.29,46.35,46.28,46.3,31400.0
2011-03-01 14:00:00,46.3,46.3,46.17,46.19,83600.0,46.3,46.3,46.17,46.19,83600.0
2011-03-01 14:10:00,46.17,46.18,46.09,46.12,50400.0,46.17,46.18,46.09,46.12,50400.0
2011-03-01 14:20:00,46.12,46.14,45.96,46.0,44000.0,46.12,46.14,45.96,46.0,44000.0
2011-03-01 14:30:00,46.0,46.01,45.9,45.97,40500.0,46.0,46.01,45.9,45.97,40500.0
2011-03-01 14:40:00,45.97,46.01,45.89,45.89,43300.0,45.97,46.01,45.89,45.89,43300.0
2011-03-01 14:50:00,45.89,45.9,45.72,45.8,79500.0,45.89,45.9,45.72,45.8,79500.0
2011-03-01 15:00:00,45.8,45.86,45.79,45.8,57800.0,45.8,45.86,45.79,45.8,57800.0
2011-03-01 15:10:00,45.8,45.87,45.8,45.87,68100.0,45.8,45.87,45.8,45.87,68100.0
2011-03-01 15:20:00,45.87,45.96,45.87,45.94,57800.0,45.87,45.96,45.87,45.94,57800.0
2011-03-01 15:30:00,45.93,45.99,45.88,45.95,86300.0,45.93,45.99,45.88,45.95,86300.0
2011-03-01 15:40:00,45.95,45.98,45.84,45.92,88400.0,45.95,45.98,45.84,45.92,88400.0
2011-03-01 15:50:00,45.92,46.1,45.92,46.07,183700.0,45.92,46.1,45.92,46.07,183700.0
2011-03-02 09:30:00,46.07,46.55,46.01,46.52,73300.0,46.07,46.55,46.01,46.52,73300.0
2011-03-02 09:40:00,46.54,47.0,46.51,46.78,75700.0,46.54,47.0,46.51,46.78,75700.0
2011-03-02 09:50:00,46.81,46.93,46.7,46.89,53900.0,46.81,46.93,46.7,46.89,53900.0
2011-03-02 10:00:00,46.9,46.95,46.77,46.87,44200.0,46.9,46.95,46.77,46.87,44200.0
2011-03-02 10:10:00,46.87,46.95,46.83,46.93,44500.0,46.87,46.95,46.83,46.93,44500.0
2011-03-02 10:20:00,46.94,46.98,46.82,46.95,53200.0,46.94,46.98,46.82,46.95,53200.0
2011-03-02 10:30:00,46.95,47.13,46.93,46.99,95000.0,46.95,47.13,46.93,46.99,95000.0
2011-03-02 10:40:00,46.97,47.23,46.9,47.1,79800.0,46.97,47.23,46.9,47.1,79800.0
2011-03-02 10:50:00,47.11,47.4,47.11,47.28,81300.0,47.11,47.4,47.11,47.28,81300.0
2011-03-02 11:00:00,47.28,47.61,47.13,47.61,150000.0,47.28,47.61,47.13,47.61,150000.0
2011-03-02 11:10:00,47.6,47.78,47.46,47.75,82000.0,47.6,47.78,47.46,47.75,82000.0
2011-03-02 11:20:00,47.73,47.82,47.42,47.49,91700.0,47.73,47.82,47.42,47.49,91700.0
2011-03-02 11:30:00,47.49,47.64,47.37,47.6,55900.0,47.49,47.64,47.37,47.6,55900.0
2011-03-02 11:40:00,47.6,47.63,47.43,47.52,77900.0,47.6,47.63,47.43,47.52,77900.0
2011-03-02 11:50:00,47.52,47.55,47.39,47.45,289500.0,47.52,47.55,47.39,47.45,289500.0
2011-03-02 12:00:00,47.45,47.67,47.42,47.54,127200.0,47.45,47.67,47.42,47.54,127200.0
2011-03-02 12:10:00,47.51,47.56,47.24,47.29,70400.0,47.51,47.56,47.24,47.29,70400.0
2011-03-02 12:20:00,47.3,47.41,47.22,47.3,39800.0,47.3,47.41,47.22,47.3,39800.0
2011-03-02 12:30:00,47.31,47.35,47.14,47.2,41100.0,47.31,47.35,47.14,47.2,41100.0
2011-03-02 12:40:00,47.18,47.18,47.0,47.14,52900.0,47.18,47.18,47.0,47.14,52900.0
2011-03-02 12:50:00,47.12,47.18,47.05,47.08,21100.0,47.12,47.18,47.05,47.08,21100.0
2011-03-02 13:00:00,47.06,47.25,46.96,47.05,58100.0,47.06,47.25,46.96,47.05,58100.0
2011-03-02 13:10:00,47.05,47.12,47.03,47.07,68400.0,47.05,47.12,47.03,47.07,68400.0
2011-03-02 13:20:00,47.05,47.14,46.95,47.05,100100.0,47.05,47.14,46.95,47.05,100100.0
2011-03-02 13:30:00,47.05,47.25,47.05,47.25,35600.0,47.05,47.25,47.05,47.25,35600.0
2011-03-02 13:40:00,47.22,47.25,47.17,47.24,31000.0,47.22,47.25,47.17,47.24,31000.0
2011-03-02 13:50:00,47.27,47.3,47.19,47.23,126200.0,47.27,47.3,47.19,47.23,126200.0
2011-03-02 14:00:00,47.25,47.33,47.12,47.22,74100.0,47.25,47.33,47.12,47.22,74100.0
2011-03-02 14:10:00,47.22,47.3,47.19,47.25,25900.0,47.22,47.3,47.19,47.25,25900.0
2011-03-02 14:20:00,47.23,47.23,47.16,47.21,26600.0,47.23,47.23,47.16,47.21,26600.0
2011-03-02 14:30:00,47.21,47.28,47.18,47.24,36700.0,47.21,47.28,47.18,47.24,36700.0
2011-03-02 14:40:00,47.24,47.34,47.22,47.27,73500.0,47.24,47.34,47.22,47.27,73500.0
2011-03-02 14:50:00,47.24,47.31,47.21,47.28,41000.0,47.24,47.31,47.21,47.28,41000.0
2011-03-02 15:00:00,47.26,47.39,47.24,47.35,37000.0,47.26,47.39,47.24,47.35,37000.0
2011-03-02 15:10:00,47.35,47.43,47.3,47.43,41900.0,47.35,47.43,47.3,47.43,41900.0
2011-03-02 15:20:00,47.43,47.45,47.33,47.35,43700.0,47.43,47.45,47.33,47.35,43700.0
2011-03-02 15:30:00,47.32,47.34,47.24,47.3,54200.0,47.32,47.34,47.24,47.3,54200.0
2011-03-02 15:40:00,47.29,47.31,47.24,47.26,78300.0,47.29,47.31,47.24,47.26,78300.0
2011-03-02 15:50:00,47.26,47.32,47.24,47.29,142600.0,47.26,47.32,47.24,47.29,142600.0
2011-03-03 09:30:00,47.83,48.75,47.03,48.47,162500.0,47.83,48.75,47.03,48.47,162500.0
2011-03-03 09:40:00,48.44,48.8,48.43,48.73,164600.0,48.44,48.8,48.43,48.73,164600.0
2011-03-03 09:50:00,48.79,48.95,48.74,48.86,385800.0,48.79,48.95,48.74,48.86,385800.0
2011-03-03 10:00:00,48.87,48.87,48.62,48.77,240000.0,48.87,48.87,48.62,48.77,240000.0
2011-03-03 10:10:00,48.77,48.86,48.71,48.8,167600.0,48.77,48.86,48.71,48.8,167600.0
2011-03-03 10:20:00,48.8,49.05,48.78,48.91,177100.0,48.8,49.05,48.78,48.91,177100.0
2011-03-03 10:30:00,48.91,48.94,48.48,48.78,176800.0,48.91,48.94,48.48,48.78,176800.0
2011-03-03 10:40:00,48.74,49.22,48.74,49.07,189400.0,48.74,49.22,48.74,49.07,189400.0
2011-03-03 10:50:00,49.08,49.16,48.9,48.94,43400.0,49.08,49.16,48.9,48.94,43400.0
2011-03-03 11:00:00,48.98,49.17,48.98,49.17,61100.0,48.98,49.17,48.98,49.17,61100.0
2011-03-03 11:10:00,49.17,49.18,49.04,49.06,40100.0,49.17,49.18,49.04,49.06,40100.0
2011-03-03 11:20:00,49.08,49.16,49.03,49.13,35200.0,49.08,49.16,49.03,49.13,35200.0
2011-03-03 11:30:00,49.14,49.2,49.07,49.16,55600.0,49.14,49.2,49.07,49.16,55600.0
2011-03-03 11:40:00,49.16,49.47,49.14,49.47,88700.0,49.16,49.47,49.14,49.47,88700.0
2011-03-03 11:50:00,49.45,49.79,49.44,49.78,163700.0,49.45,49.79,49.44,49.78,163700.0
2011-03-03 12:00:00,49.79,49.93,49.68,49.88,104100.0,49.79,49.93,49.68,49.88,104100.0
2011-03-03 12:10:00,49.89,49.98,49.83,49.85,119400.0,49.89,49.98,49.83,49.85,119400.0
2011-03-03 12:20:00,49.86,50.0,49.84,49.99,258800.0,49.86,50.0,49.84,49.99,258800.0
2011-03-03 12:30:00,49.99,50.29,49.97,50.23,267400.0,49.99,50.29,49.97,50.23,267400.0
2011-03-03 12:40:00,50.24,50.83,50.24,50.68,199600.0,50.24,50.83,50.24,50.68,199600.0
2011-03-03 12:50:00,50.65,50.77,50.39,50.57,260800.0,50.65,50.77,50.39,50.57,260800.0
2011-03-03 13:00:00,50.54,50.57,50.46,50.5,48600.0,50.54,50.57,50.46,50.5,48600.0
2011-03-03 13:10:00,50.52,50.53,50.38,50.43,122800.0,50.52,50.53,50.38,50.43,122800.0
2011-03-03 13:20:00,50.42,50.55,50.26,50.28,102700.0,50.42,50.55,50.26,50.28,102700.0
2011-03-03 13:30:00,50.28,50.33,49.99,50.01,138400.0,50.28,50.33,49.99,50.01,138400.0
2011-03-03 13:40:00,50.02,50.02,49.72,49.8,154700.0,50.02,50.02,49.72,49.8,154700.0
2011-03-03 13:50:00,49.8,49.84,49.52,49.52,102700.0,49.8,49.84,49.52,49.52,102700.0
2011-03-03 14:00:00,49.52,49.56,49.39,49.41,73000.0,49.52,49.56,49.39,49.41,73000.0
2011-03-03 14:10:00,49.41,49.49,49.3,49.31,82800.0,49.41,49.49,49.3,49.31,82800.0
2011-03-03 14:20:00,49.32,49.35,48.91,48.95,165800.0,49.32,49.35,48.91,48.95,165800.0
2011-03-03 14:30:00,48.95,49.09,48.84,49.07,95000.0,48.95,49.09,48.84,49.07,95000.0
2011-03-03 14:40:00,49.07,49.36,48.95,49.33,129100.0,49.07,49.36,48.95,49.33,129100.0
2011-03-03 14:50:00,49.34,49.68,49.34,49.68,102900.0,49.34,49.68,49.34,49.68,102900.0
2011-03-03 15:00:00,49.69,49.76,49.54,49.64,72300.0,49.69,49.76,49.54,49.64,72300.0
2011-03-03 15:10:00,49.62,49.83,49.62,49.78,55700.0,49.62,49.83,49.62,49.78,55700.0
2011-03-03 15:20:00,49.78,49.92,49.74,49.9,91400.0,49.78,49.92,49.74,49.9,91400.0
2011-03-03 15:30:00,49.9,49.99,49.84,49.98,100300.0,49.9,49.99,49.84,49.98,100300.0
2011-03-03 15:40:00,49.98,50.01,49.88,49.97,303300.0,49.98,50.01,49.88,49.97,303300.0
2011-03-03 15:50:00,49.97,50.0,49.86,49.95,205300.0,49.97,50.0,49.86,49.95,205300.0
2011-03-04 09:30:00,49.86,50.0,49.38,49.53,144000.0,49.86,50.0,49.38,49.53,144000.0
2011-03-04 09:40:00,49.52,49.73,49.07,49.62,96400.0,49.52,49.73,49.07,49.62,96400.0
2011-03-04 09:50:00,49.56,49.9,49.51,49.78,37900.0,49.56,49.9,49.51,49.78,37900.0
2011-03-04 10:00:00,49.79,50.0,49.61,49.7,64200.0,49.79,50.0,49.61,49.7,64200.0
2011-03-04 10:10:00,49.66,49.75,49.44,49.71,41300.0,49.66,49.75,49.44,49.71,41300.0
2011-03-04 10:20:00,49.71,49.9,49.56,49.85,35000.0,49.71,49.9,49.56,49.85,35000.0
2011-03-04 10:30:00,49.84,50.02,49.81,50.0,82500.0,49.84,50.02,49.81,50.0,82500.0
2011-03-04 10:40:00,49.99,50.08,49.87,50.08,72000.0,49.99,50.08,49.87,50.08,72000.0
2011-03-04 10:50:00,50.08,50.08,49.93,50.06,47100.0,50.08,50.08,49.93,50.06,47100.0
2011-03-04 11:00:00,50.06,50.18,49.98,50.0,61000.0,50.06,50.18,49.98,50.0,61000.0
2011-03-04 11:10:00,50.04,50.22,49.91,50.17,71100.0,50.04,50.22,49.91,50.17,71100.0
2011-03-04 11:20:00,50.19,50.25,50.1,50.12,54700.0,50.19,50.25,50.1,50.12,54700.0
2011-03-04 11:30:00,50.12,50.5,50.1,50.49,138900.0,50.12,50.5,50.1,50.49,138900.0
2011-03-04 11:40:00,50.5,50.71,50.47,50.66,68400.0,50.5,50.71,50.47,50.66,68400.0
2011-03-04 11:50:00,50.66,50.7,50.57,50.63,98200.0,50.66,50.7,50.57,50.63,98200.0
2011-03-04 12:00:00,50.63,50.67,50.44,50.5,71300.0,50.63,50.67,50.44,50.5,71300.0
2011-03-04 12:10:00,50.5,50.5,50.27,50.45,68000.0,50.5,50.5,50.27,50.45,68000.0
2011-03-04 12:20:00,50.47,50.51,50.29,50.4,93500.0,50.47,50.51,50.29,50.4,93500.0
2011-03-04 12:30:00,50.43,50.43,50.32,50.36,39700.0,50.43,50.43,50.32,50.36,39700.0
2011-03-04 12:40:00,50.36,50.37,50.25,50.32,57900.0,50.36,50.37,50.25,50.32,57900.0
2011-03-04 12:50:00,50.32,50.33,50.11,50.31,93600.0,50.32,50.33,50.11,50.31,93600.0
2011-03-04 13:00:00,50.31,50.35,50.25,50.35,46200.0,50.31,50.35,50.25,50.35,46200.0
2011-03-04 13:10:00,50.37,50.42,50.26,50.36,34600.0,50.37,50.42,50.26,50.36,34600.0
2011-03-04 13:20:00,50.36,50.39,50.27,50.3,36100.0,50.36,50.39,50.27,50.3,36100.0
2011-03-04 13:30:00,50.3,50.4,50.28,50.35,46400.0,50.3,50.4,50.28,50.35,46400.0
2011-03-04 13:40:00,50.35,50.36,50.28,50.3,72400.0,50.35,50.36,50.28,50.3,72400.0
2011-03-04 13:50:00,50.3,50.31,50.17,50.26,98800.0,50.3,50.31,50.17,50.26,98800.0
2011-03-04 14:00:00,50.26,50.3,50.19,50.2,43200.0,50.26,50.3,50.19,50.2,43200.0
2011-03-04 14:10:00,50.19,50.24,50.18,50.24,51700.0,50.19,50.24,50.18,50.24,51700.0
2011-03-04 14:20:00,50.24,50.28,50.2,50.21,108200.0,50.24,50.28,50.2,50.21,108200.0
2011-03-04 14:30:00,50.2,50.31,50.2,50.31,49200.0,50.2,50.31,50.2,50.31,49200.0
2011-03-04 14:40:00,50.32,50.35,50.26,50.32,66200.0,50.32,50.35,50.26,50.32,66200.0
2011-03-04 14:50:00,50.32,50.42,50.29,50.41,68300.0,50.32,50.42,50.29,50.41,68300.0
2011-03-04 15:00:00,50.41,50.56,50.4,50.51,84500.0,50.41,50.56,50.4,50.51,84500.0
2011-03-04 15:10:00,50.52,50.61,50.51,50.54,58600.0,50.52,50.61,50.51,50.54,58600.0
2011-03-04 15:20:00,50.53,50.62,50.53,50.59,104300.0,50.53,50.62,50.53,50.59,104300.0
2011-03-04 15:30:00,50.6,50.91,50.58,50.9,142900.0,50.6,50.91,50.58,50.9,142900.0
2011-03-04 15:40:00,50.88,51.1,50.88,51.07,171200.0,50.88,51.1,50.88,51.07,171200.0
2011-03-04 15:50:00,51.06,51.08,50.88,51.07,512900.0,51.06,51.08,50.88,51.07,512900.0
2011-03-07 09:30:00,51.0,51.87,50.85,51.87,117400.0,51.0,51.87,50.85,51.87,117400.0
2011-03-07 09:40:00,51.87,51.97,51.58,51.82,91900.0,51.87,51.97,51.58,51.82,91900.0
2011-03-07 09:50:00,51.84,52.13,51.52,51.56,135100.0,51.84,52.13,51.52,51.56,135100.0
2011-03-07 10:00:00,51.56,51.65,51.41,51.51,71800.0,51.56,51.65,51.41,51.51,71800.0
2011-03-07 10:10:00,51.51,51.51,50.93,50.98,189000.0,51.51,51.51,50.93,50.98,189000.0
2011-03-07 10:20:00,50.96,51.05,50.66,50.92,142800.0,50.96,51.05,50.66,50.92,142800.0
2011-03-07 10:30:00,50.93,50.99,50.7,50.7,86500.0,50.93,50.99,50.7,50.7,86500.0
2011-03-07 10:40:00,50.7,50.71,50.04,50.11,196100.0,50.7,50.71,50.04,50.11,196100.0
2011-03-07 10:50:00,50.11,50.56,50.1,50.36,76700.0,50.11,50.56,50.1,50.36,76700.0
2011-03-07 11:00:00,50.37,50.46,49.54,49.8,162800.0,50.37,50.46,49.54,49.8,162800.0
2011-03-07 11:10:00,49.8,50.2,49.73,50.01,133800.0,49.8,50.2,49.73,50.01,133800.0
2011-03-07 11:20:00,50.05,50.45,50.0,50.3,49600.0,50.05,50.45,50.0,50.3,49600.0
2011-03-07 11:30:00,50.3,50.36,49.88,50.01,45700.0,50.3,50.36,49.88,50.01,45700.0
2011-03-07 11:40:00,50.06,50.14,49.96,50.1,53100.0,50.06,50.14,49.96,50.1,53100.0
2011-03-07 11:50:00,50.1,50.13,49.59,49.7,56600.0,50.1,50.13,49.59,49.7,56600.0
2011-03-07 12:00:00,49.67,49.78,49.46,49.69,64800.0,49.67,49.78,49.46,49.69,64800.0
2011-03-07 12:10:00,49.69,49.79,49.46,49.7,76300.0,49.69,49.79,49.46,49.7,76300.0
2011-03-07 12:20:00,49.75,49.89,49.55,49.59,39300.0,49.75,49.89,49.55,49.59,39300.0
2011-03-07 12:30:00,49.56,49.62,49.49,49.51,22300.0,49.56,49.62,49.49,49.51,22300.0
2011-03-07 12:40:00,49.55,49.62,49.42,49.46,39500.0,49.55,49.62,49.42,49.46,39500.0
2011-03-07 12:50:00,49.45,49.49,49.3,49.35,25000.0,49.45,49.49,49.3,49.35,25000.0
2011-03-07 13:00:00,49.36,49.45,49.08,49.18,83200.0,49.36,49.45,49.08,49.18,83200.0
2011-03-07 13:10:00,49.19,49.29,49.0,49.1,119500.0,49.19,49.29,49.0,49.1,119500.0
2011-03-07 13:20:00,49.09,49.22,49.0,49.0,67300.0,49.09,49.22,49.0,49.0,67300.0
2011-03-07 13:30:00,49.04,49.11,48.91,49.05,44800.0,49.04,49.11,48.91,49.05,44800.0
2011-03-07 13:40:00,49.0,49.07,48.91,49.04,49600.0,49.0,49.07,48.91,49.04,49600.0
2011-03-07 13:50:00,49.05,49.21,49.01,49.09,52600.0,49.05,49.21,49.01,49.09,52600.0
2011-03-07 14:00:00,49.08,49.36,49.04,49.21,50300.0,49.08,49.36,49.04,49.21,50300.0
2011-03-07 14:10:00,49.21,49.46,49.21,49.41,39500.0,49.21,49.46,49.21,49.41,39500.0
2011-03-07 14:20:00,49.4,49.44,49.33,49.39,47300.0,49.4,49.44,49.33,49.39,47300.0
2011-03-07 14:30:00,49.36,49.44,49.27,49.37,41500.0,49.36,49.44,49.27,49.37,41500.0
2011-03-07 14:40:00,49.35,49.52,49.27,49.48,49200.0,49.35,49.52,49.27,49.48,49200.0
2011-03-07 14:50:00,49.5,49.58,49.45,49.5,44600.0,49.5,49.58,49.45,49.5,44600.0
2011-03-07 15:00:00,49.51,49.54,49.39,49.52,51400.0,49.51,49.54,49.39,49.52,51400.0
2011-03-07 15:10:00,49.51,49.66,49.46,49.47,68000.0,49.51,49.66,49.46,49.47,68000.0
2011-03-07 15:20:00,49.47,49.55,49.43,49.48,64100.0,49.47,49.55,49.43,49.48,64100.0
2011-03-07 15:30:00,49.47,49.72,49.41,49.61,49000.0,49.47,49.72,49.41,49.61,49000.0
2011-03-07 15:40:00,49.61,49.73,49.6,49.66,71100.0,49.61,49.73,49.6,49.66,71100.0
2011-03-07 15:50:00,49.68,49.69,49.51,49.62,153800.0,49.68,49.69,49.51,49.62,153800.0
2011-03-08 09:30:00,48.89,48.99,47.65,47.76,324700.0,48.89,48.99,47.65,47.76,324700.0
2011-03-08 09:40:00,47.78,47.87,47.18,47.34,375700.0,47.78,47.87,47.18,47.34,375700.0
2011-03-08 09:50:00,47.33,47.37,46.6,46.74,358900.0,47.33,47.37,46.6,46.74,358900.0
2011-03-08 10:00:00,46.76,47.1,46.64,47.1,569700.0,46.76,47.1,46.64,47.1,569700.0
2011-03-08 10:10:00,47.08,47.42,46.85,47.16,233700.0,47.08,47.42,46.85,47.16,233700.0
2011-03-08 10:20:00,47.16,47.31,46.85,47.17,251700.0,47.16,47.31,46.85,47.17,251700.0
2011-03-08 10:30:00,47.19,47.23,46.9,47.06,118900.0,47.19,47.23,46.9,47.06,118900.0
2011-03-08 10:40:00,47.07,47.22,47.0,47.0,145900.0,47.07,47.22,47.0,47.0,145900.0
2011-03-08 10:50:00,47.0,47.12,46.85,47.07,83500.0,47.0,47.12,46.85,47.07,83500.0
2011-03-08 11:00:00,47.12,47.12,46.99,47.1,54200.0,47.12,47.12,46.99,47.1,54200.0
2011-03-08 11:10:00,47.1,47.4,46.99,47.38,86000.0,47.1,47.4,46.99,47.38,86000.0
2011-03-08 11:20:00,47.37,47.69,47.28,47.51,131800.0,47.37,47.69,47.28,47.51,131800.0
2011-03-08 11:30:00,47.52,47.69,47.45,47.65,171300.0,47.52,47.69,47.45,47.65,171300.0
2011-03-08 11:40:00,47.66,47.74,47.47,47.55,109000.0,47.66,47.74,47.47,47.55,109000.0
2011-03-08 11:50:00,47.56,47.62,47.35,47.38,72700.0,47.56,47.62,47.35,47.38,72700.0
2011-03-08 12:00:00,47.36,47.61,47.3,47.54,59300.0,47.36,47.61,47.3,47.54,59300.0
2011-03-08 12:10:00,47.55,47.55,47.38,47.5,57500.0,47.55,47.55,47.38,47.5,57500.0
2011-03-08 12:20:00,47.5,47.52,47.45,47.46,65600.0,47.5,47.52,47.45,47.46,65600.0
2011-03-08 12:30:00,47.47,47.5,47.39,47.5,80300.0,47.47,47.5,47.39,47.5,80300.0
2011-03-08 12:40:00,47.49,47.52,47.44,47.48,72200.0,47.49,47.52,47.44,47.48,72200.0
2011-03-08 12:50:00,47.49,47.56,47.26,47.27,70000.0,47.49,47.56,47.26,47.27,70000.0
2011-03-08 13:00:00,47.27,47.29,47.14,47.2,71700.0,47.27,47.29,47.14,47.2,71700.0
2011-03-08 13:10:00,47.2,47.27,47.18,47.2,50300.0,47.2,47.27,47.18,47.2,50300.0
2011-03-08 13:20:00,47.2,47.32,47.2,47.31,22200.0,47.2,47.32,47.2,47.31,22200.0
2011-03-08 13:30:00,47.32,47.32,47.2,47.21,35500.0,47.32,47.32,47.2,47.21,35500.0
2011-03-08 13:40:00,47.21,47.24,47.09,47.17,67000.0,47.21,47.24,47.09,47.17,67000.0
2011-03-08 13:50:00,47.18,47.29,47.14,47.22,49500.0,47.18,47.29,47.14,47.22,49500.0
2011-03-08 14:00:00,47.21,47.26,47.13,47.22,55400.0,47.21,47.26,47.13,47.22,55400.0
2011-03-08 14:10:00,47.22,47.24,47.15,47.19,58100.0,47.22,47.24,47.15,47.19,58100.0
2011-03-08 14:20:00,47.19,47.2,47.03,47.03,85900.0,47.19,47.2,47.03,47.03,85900.0
2011-03-08 14:30:00,47.03,47.05,47.0,47.02,59100.0,47.03,47.05,47.0,47.02,59100.0
2011-03-08 14:40:00,47.03,47.23,46.98,47.17,62800.0,47.03,47.23,46.98,47.17,62800.0
2011-03-08 14:50:00,47.19,47.3,47.18,47.24,116300.0,47.19,47.3,47.18,47.24,116300.0
2011-03-08 15:00:00,47.24,47.26,47.21,47.23,93300.0,47.24,47.26,47.21,47.23,93300.0
2011-03-08 15:10:00,47.24,47.26,47.17,47.19,214600.0,47.24,47.26,47.17,47.19,214600.0
2011-03-08 15:20:00,47.18,47.27,47.17,47.26,92900.0,47.18,47.27,47.17,47.26,92900.0
2011-03-08 15:30:00,47.26,47.27,47.11,47.18,189100.0,47.26,47.27,47.11,47.18,189100.0
2011-03-08 15:40:00,47.17,47.2,47.07,47.11,120400.0,47.17,47.2,47.07,47.11,120400.0
2011-03-08 15:50:00,47.12,47.13,46.76,46.8,452000.0,47.12,47.13,46.76,46.8,452000.0
2011-03-09 09:30:00,46.53,46.69,46.0,46.11,188200.0,46.53,46.69,46.0,46.11,188200.0
2011-03-09 09:40:00,46.16,46.56,45.89,46.53,119700.0,46.16,46.56,45.89,46.53,119700.0
2011-03-09 09:50:00,46.55,47.36,46.46,47.23,117500.0,46.55,47.36,46.46,47.23,117500.0
2011-03-09 10:00:00,47.23,47.7,47.05,47.63,91700.0,47.23,47.7,47.05,47.63,91700.0
2011-03-09 10:10:00,47.63,47.65,47.39,47.54,52100.0,47.63,47.65,47.39,47.54,52100.0
2011-03-09 10:20:00,47.53,47.63,47.46,47.58,31300.0,47.53,47.63,47.46,47.58,31300.0
2011-03-09 10:30:00,47.63,47.81,47.58,47.72,31300.0,47.63,47.81,47.58,47.72,31300.0
2011-03-09 10:40:00,47.72,47.72,47.45,47.6,30900.0,47.72,47.72,47.45,47.6,30900.0
2011-03-09 10:50:00,47.57,47.59,47.26,47.34,52300.0,47.57,47.59,47.26,47.34,52300.0
2011-03-09 11:00:00,47.35,47.37,47.16,47.37,44400.0,47.35,47.37,47.16,47.37,44400.0
2011-03-09 11:10:00,47.33,47.47,47.3,47.35,47300.0,47.33,47.47,47.3,47.35,47300.0
2011-03-09 11:20:00,47.35,47.4,47.09,47.12,39500.0,47.35,47.4,47.09,47.12,39500.0
2011-03-09 11:30:00,47.15,47.28,47.0,47.26,37600.0,47.15,47.28,47.0,47.26,37600.0
2011-03-09 11:40:00,47.25,47.35,47.2,47.26,22100.0,47.25,47.35,47.2,47.26,22100.0
2011-03-09 11:50:00,47.25,47.4,47.21,47.31,18400.0,47.25,47.4,47.21,47.31,18400.0
2011-03-09 12:00:00,47.37,47.47,47.28,47.33,15100.0,47.37,47.47,47.28,47.33,15100.0
2011-03-09 12:10:00,47.3,47.49,47.29,47.49,16000.0,47.3,47.49,47.29,47.49,16000.0
2011-03-09 12:20:00,47.48,47.51,47.34,47.35,20300.0,47.48,47.51,47.34,47.35,20300.0
2011-03-09 12:30:00,47.38,47.43,47.31,47.38,33600.0,47.38,47.43,47.31,47.38,33600.0
2011-03-09 12:40:00,47.38,47.46,47.28,47.4,19500.0,47.38,47.46,47.28,47.4,19500.0
2011-03-09 12:50:00,47.41,47.47,47.38,47.42,21000.0,47.41,47.47,47.38,47.42,21000.0
2011-03-09 13:00:00,47.42,47.48,47.35,47.46,36700.0,47.42,47.48,47.35,47.46,36700.0
2011-03-09 13:10:00,47.45,47.5,47.4,47.46,23300.0,47.45,47.5,47.4,47.46,23300.0
2011-03-09 13:20:00,47.49,47.59,47.47,47.55,24900.0,47.49,47.59,47.47,47.55,24900.0
2011-03-09 13:30:00,47.55,47.58,47.5,47.53,28800.0,47.55,47.58,47.5,47.53,28800.0
2011-03-09 13:40:00,47.52,47.56,47.44,47.47,42700.0,47.52,47.56,47.44,47.47,42700.0
2011-03-09 13:50:00,47.46,47.46,47.28,47.41,71700.0,47.46,47.46,47.28,47.41,71700.0
2011-03-09 14:00:00,47.39,47.49,47.35,47.46,28800.0,47.39,47.49,47.35,47.46,28800.0
2011-03-09 14:10:00,47.46,47.6,47.43,47.58,51800.0,47.46,47.6,47.43,47.58,51800.0
2011-03-09 14:20:00,47.58,47.68,47.57,47.64,59900.0,47.58,47.68,47.57,47.64,59900.0
2011-03-09 14:30:00,47.65,47.67,47.52,47.58,52300.0,47.65,47.67,47.52,47.58,52300.0
2011-03-09 14:40:00,47.59,47.59,47.49,47.53,84300.0,47.59,47.59,47.49,47.53,84300.0
2011-03-09 14:50:00,47.54,47.61,47.53,47.59,75200.0,47.54,47.61,47.53,47.59,75200.0
2011-03-09 15:00:00,47.58,47.62,47.46,47.59,90900.0,47.58,47.62,47.46,47.59,90900.0
2011-03-09 15:10:00,47.6,47.62,47.48,47.53,50300.0,47.6,47.62,47.48,47.53,50300.0
2011-03-09 15:20:00,47.53,47.54,47.4,47.44,57300.0,47.53,47.54,47.4,47.44,57300.0
2011-03-09 15:30:00,47.44,47.49,47.33,47.4,53400.0,47.44,47.49,47.33,47.4,53400.0
2011-03-09 15:40:00,47.42,47.45,47.3,47.44,75800.0,47.42,47.45,47.3,47.44,75800.0
2011-03-09 15:50:00,47.43,47.5,47.36,47.43,157300.0,47.43,47.5,47.36,47.43,157300.0
2011-03-10 09:30:00,46.72,46.8,46.21,46.34,100600.0,46.72,46.8,46.21,46.34,100600.0
2011-03-10 09:40:00,46.33,46.38,46.05,46.26,76800.0,46.33,46.38,46.05,46.26,76800.0
2011-03-10 09:50:00,46.27,46.44,46.21,46.31,69000.0,46.27,46.44,46.21,46.31,69000.0
2011-03-10 10:00:00,46.28,46.29,45.81,45.82,72200.0,46.28,46.29,45.81,45.82,72200.0
2011-03-10 10:10:00,45.84,46.07,45.77,45.91,58300.0,45.84,46.07,45.77,45.91,58300.0
2011-03-10 10:20:00,45.93,45.98,45.62,45.7,66900.0,45.93,45.98,45.62,45.7,66900.0
2011-03-10 10:30:00,45.73,45.78,45.37,45.41,79500.0,45.73,45.78,45.37,45.41,79500.0
2011-03-10 10:40:00,45.4,45.5,45.09,45.38,215300.0,45.4,45.5,45.09,45.38,215300.0
2011-03-10 10:50:00,45.39,45.87,45.37,45.85,86700.0,45.39,45.87,45.37,45.85,86700.0
2011-03-10 11:00:00,45.87,46.03,45.86,45.89,44900.0,45.87,46.03,45.86,45.89,44900.0
2011-03-10 11:10:00,45.89,46.02,45.82,45.99,84000.0,45.89,46.02,45.82,45.99,84000.0
2011-03-10 11:20:00,45.99,46.08,45.82,45.85,50900.0,45.99,46.08,45.82,45.85,50900.0
2011-03-10 11:30:00,45.87,46.06,45.82,45.99,37200.0,45.87,46.06,45.82,45.99,37200.0
2011-03-10 11:40:00,45.99,46.18,45.94,46.17,66400.0,45.99,46.18,45.94,46.17,66400.0
2011-03-10 11:50:00,46.18,46.23,46.05,46.23,62500.0,46.18,46.23,46.05,46.23,62500.0
2011-03-10 12:00:00,46.19,46.29,46.04,46.04,27000.0,46.19,46.29,46.04,46.04,27000.0
2011-03-10 12:10:00,46.03,46.14,46.02,46.14,32600.0,46.03,46.14,46.02,46.14,32600.0
2011-03-10 12:20:00,46.14,46.19,45.96,46.0,60100.0,46.14,46.19,45.96,46.0,60100.0
2011-03-10 12:30:00,46.01,46.06,45.91,45.99,24400.0,46.01,46.06,45.91,45.99,24400.0
2011-03-10 12:40:00,45.98,46.0,45.82,45.86,46400.0,45.98,46.0,45.82,45.86,46400.0
2011-03-10 12:50:00,45.87,46.02,45.86,46.02,36400.0,45.87,46.02,45.86,46.02,36400.0
2011-03-10 13:00:00,46.03,46.05,45.93,45.99,15900.0,46.03,46.05,45.93,45.99,15900.0
2011-03-10 13:10:00,45.99,46.05,45.88,45.88,28500.0,45.99,46.05,45.88,45.88,28500.0
2011-03-10 13:20:00,45.89,45.96,45.69,45.7,29100.0,45.89,45.96,45.69,45.7,29100.0
2011-03-10 13:30:00,45.69,45.69,45.21,45.26,188900.0,45.69,45.69,45.21,45.26,188900.0
2011-03-10 13:40:00,45.24,45.39,45.24,45.39,53300.0,45.24,45.39,45.24,45.39,53300.0
2011-03-10 13:50:00,45.39,45.51,45.35,45.49,53300.0,45.39,45.51,45.35,45.49,53300.0
2011-03-10 14:00:00,45.5,45.63,45.48,45.57,52000.0,45.5,45.63,45.48,45.57,52000.0
2011-03-10 14:10:00,45.56,45.59,45.45,45.5,30700.0,45.56,45.59,45.45,45.5,30700.0
2011-03-10 14:20:00,45.49,45.67,45.49,45.57,31500.0,45.49,45.67,45.49,45.57,31500.0
2011-03-10 14:30:00,45.57,45.72,45.55,45.72,42300.0,45.57,45.72,45.55,45.72,42300.0
2011-03-10 14:40:00,45.72,45.72,45.59,45.65,44300.0,45.72,45.72,45.59,45.65,44300.0
2011-03-10 14:50:00,45.65,45.71,45.59,45.61,46600.0,45.65,45.71,45.59,45.61,46600.0
2011-03-10 15:00:00,45.62,45.65,45.5,45.5,55300.0,45.62,45.65,45.5,45.5,55300.0
2011-03-10 15:10:00,45.51,45.51,45.24,45.25,61000.0,45.51,45.51,45.24,45.25,61000.0
2011-03-10 15:20:00,45.26,45.38,45.22,45.31,57700.0,45.26,45.38,45.22,45.31,57700.0
2011-03-10 15:30:00,45.31,45.35,45.16,45.21,112100.0,45.31,45.35,45.16,45.21,112100.0
2011-03-10 15:40:00,45.21,45.25,44.91,45.01,225200.0,45.21,45.25,44.91,45.01,225200.0
2011-03-10 15:50:00,45.0,45.15,44.63,44.77,445000.0,45.0,45.15,44.63,44.77,445000.0
2011-03-11 09:30:00,44.7,44.7,44.24,44.59,136900.0,44.7,44.7,44.24,44.59,136900.0
2011-03-11 09:40:00,44.6,45.24,44.56,45.0,155600.0,44.6,45.24,44.56,45.0,155600.0
2011-03-11 09:50:00,45.0,45.12,44.8,45.1,77100.0,45.0,45.12,44.8,45.1,77100.0
2011-03-11 10:00:00,45.07,45.13,44.97,45.06,65000.0,45.07,45.13,44.97,45.06,65000.0
2011-03-11 10:10:00,45.05,45.36,44.86,45.31,63600.0,45.05,45.36,44.86,45.31,63600.0
2011-03-11 10:20:00,45.33,45.57,45.32,45.4,86400.0,45.33,45.57,45.32,45.4,86400.0
2011-03-11 10:30:00,45.4,45.48,45.16,45.25,48200.0,45.4,45.48,45.16,45.25,48200.0
2011-03-11 10:40:00,45.29,45.45,45.21,45.45,53500.0,45.29,45.45,45.21,45.45,53500.0
2011-03-11 10:50:00,45.46,45.5,45.35,45.5,20900.0,45.46,45.5,45.35,45.5,20900.0
2011-03-11 11:00:00,45.48,45.76,45.47,45.64,99200.0,45.48,45.76,45.47,45.64,99200.0
2011-03-11 11:10:00,45.61,45.74,45.55,45.62,46100.0,45.61,45.74,45.55,45.62,46100.0
2011-03-11 11:20:00,45.62,45.74,45.61,45.66,54700.0,45.62,45.74,45.61,45.66,54700.0
2011-03-11 11:30:00,45.68,45.82,45.61,45.73,30900.0,45.68,45.82,45.61,45.73,30900.0
2011-03-11 11:40:00,45.72,45.83,45.61,45.71,50800.0,45.72,45.83,45.61,45.71,50800.0
2011-03-11 11:50:00,45.7,45.94,45.63,45.74,77400.0,45.7,45.94,45.63,45.74,77400.0
2011-03-11 12:00:00,45.75,45.84,45.66,45.83,24500.0,45.75,45.84,45.66,45.83,24500.0
2011-03-11 12:10:00,45.82,45.97,45.8,45.95,31200.0,45.82,45.97,45.8,45.95,31200.0
2011-03-11 12:20:00,45.96,46.24,45.96,46.16,64400.0,45.96,46.24,45.96,46.16,64400.0
2011-03-11 12:30:00,46.15,46.32,46.12,46.18,27800.0,46.15,46.32,46.12,46.18,27800.0
2011-03-11 12:40:00,46.17,46.36,46.16,46.29,44900.0,46.17,46.36,46.16,46.29,44900.0
2011-03-11 12:50:00,46.27,46.35,46.26,46.3,108300.0,46.27,46.35,46.26,46.3,108300.0
2011-03-11 13:00:00,46.3,46.3,46.27,46.27,58100.0,46.3,46.3,46.27,46.27,58100.0
2011-03-11 13:10:00,46.28,46.3,46.04,46.08,45300.0,46.28,46.3,46.04,46.08,45300.0
2011-03-11 13:20:00,46.06,46.09,45.98,45.99,38700.0,46.06,46.09,45.98,45.99,38700.0
2011-03-11 13:30:00,45.99,46.03,45.93,45.98,28800.0,45.99,46.03,45.93,45.98,28800.0
2011-03-11 13:40:00,45.99,46.05,45.97,46.0,18600.0,45.99,46.05,45.97,46.0,18600.0
2011-03-11 13:50:00,45.99,46.04,45.98,46.0,49200.0,45.99,46.04,45.98,46.0,49200.0
2011-03-11 14:00:00,45.99,46.03,45.97,46.01,43000.0,45.99,46.03,45.97,46.01,43000.0
2011-03-11 14:10:00,46.01,46.05,45.94,45.96,44600.0,46.01,46.05,45.94,45.96,44600.0
2011-03-11 14:20:00,45.97,46.02,45.91,45.98,25200.0,45.97,46.02,45.91,45.98,25200.0
2011-03-11 14:30:00,45.99,46.04,45.93,45.97,39800.0,45.99,46.04,45.93,45.97,39800.0
2011-03-11 14:40:00,45.97,46.08,45.97,46.01,30200.0,45.97,46.08,45.97,46.01,30200.0
2011-03-11 14:50:00,46.01,46.02,45.9,45.93,38000.0,46.01,46.02,45.9,45.93,38000.0
2011-03-11 15:00:00,45.93,45.96,45.91,45.95,76000.0,45.93,45.96,45.91,45.95,76000.0
2011-03-11 15:10:00,45.95,46.15,45.94,46.12,98200.0,45.95,46.15,45.94,46.12,98200.0
2011-03-11 15:20:00,46.14,46.27,46.11,46.27,195900.0,46.14,46.27,46.11,46.27,195900.0
2011-03-11 15:30:00,46.29,46.38,46.22,46.37,159200.0,46.29,46.38,46.22,46.37,159200.0
2011-03-11 15:40:00,46.37,46.44,46.34,46.42,178000.0,46.37,46.44,46.34,46.42,178000.0
2011-03-11 15:50:00,46.41,46.62,46.36,46.45,326300.0,46.41,46.62,46.36,46.45,326300.0
2011-03-14 09:30:00,46.01,46.4,45.65,46.31,98900.0,46.01,46.4,45.65,46.31,98900.0
2011-03-14 09:40:00,46.27,46.4,45.99,46.22,43000.0,46.27,46.4,45.99,46.22,43000.0
2011-03-14 09:50:00,46.22,46.38,46.11,46.18,55700.0,46.22,46.38,46.11,46.18,55700.0
2011-03-14 10:00:00,46.17,46.24,45.97,46.02,39200.0,46.17,46.24,45.97,46.02,39200.0
2011-03-14 10:10:00,45.99,46.08,45.91,45.91,21800.0,45.99,46.08,45.91,45.91,21800.0
2011-03-14 10:20:00,45.88,45.93,45.75,45.88,34200.0,45.88,45.93,45.75,45.88,34200.0
2011-03-14 10:30:00,45.85,46.24,45.83,45.96,101400.0,45.85,46.24,45.83,45.96,101400.0
2011-03-14 10:40:00,45.99,46.13,45.9,46.0,36400.0,45.99,46.13,45.9,46.0,36400.0
2011-03-14 10:50:00,46.0,46.02,45.81,45.85,22100.0,46.0,46.02,45.81,45.85,22100.0
2011-03-14 11:00:00,45.81,45.94,45.78,45.83,12900.0,45.81,45.94,45.78,45.83,12900.0
2011-03-14 11:10:00,45.82,45.88,45.61,45.63,27100.0,45.82,45.88,45.61,45.63,27100.0
2011-03-14 11:20:00,45.65,45.71,45.56,45.62,26800.0,45.65,45.71,45.56,45.62,26800.0
2011-03-14 11:30:00,45.6,45.67,45.54,45.66,20900.0,45.6,45.67,45.54,45.66,20900.0
2011-03-14 11:40:00,45.66,45.81,45.66,45.66,26300.0,45.66,45.81,45.66,45.66,26300.0
2011-03-14 11:50:00,45.66,45.69,45.54,45.62,20500.0,45.66,45.69,45.54,45.62,20500.0
2011-03-14 12:00:00,45.6,45.64,45.56,45.58,13400.0,45.6,45.64,45.56,45.58,13400.0
2011-03-14 12:10:00,45.58,45.63,45.49,45.63,24300.0,45.58,45.63,45.49,45.63,24300.0
2011-03-14 12:20:00,45.66,45.68,45.56,45.58,15700.0,45.66,45.68,45.56,45.58,15700.0
2011-03-14 12:30:00,45.56,45.59,45.45,45.45,24100.0,45.56,45.59,45.45,45.45,24100.0
2011-03-14 12:40:00,45.45,45.64,45.45,45.62,13500.0,45.45,45.64,45.45,45.62,13500.0
2011-03-14 12:50:00,45.61,45.67,45.59,45.67,7600.0,45.61,45.67,45.59,45.67,7600.0
2011-03-14 13:00:00,45.66,45.76,45.64,45.76,13000.0,45.66,45.76,45.64,45.76,13000.0
2011-03-14 13:10:00,45.76,45.8,45.64,45.67,19800.0,45.76,45.8,45.64,45.67,19800.0
2011-03-14 13:20:00,45.68,45.7,45.55,45.6,11800.0,45.68,45.7,45.55,45.6,11800.0
2011-03-14 13:30:00,45.61,45.68,45.59,45.63,17900.0,45.61,45.68,45.59,45.63,17900.0
2011-03-14 13:40:00,45.61,45.67,45.59,45.64,9500.0,45.61,45.67,45.59,45.64,9500.0
2011-03-14 13:50:00,45.64,45.69,45.55,45.57,33200.0,45.64,45.69,45.55,45.57,33200.0
2011-03-14 14:00:00,45.56,45.7,45.53,45.67,13800.0,45.56,45.7,45.53,45.67,13800.0
2011-03-14 14:10:00,45.63,45.7,45.52,45.52,16300.0,45.63,45.7,45.52,45.52,16300.0
2011-03-14 14:20:00,45.52,45.62,45.46,45.47,23300.0,45.52,45.62,45.46,45.47,23300.0
2011-03-14 14:30:00,45.47,45.5,45.37,45.37,27300.0,45.47,45.5,45.37,45.37,27300.0
2011-03-14 14:40:00,45.39,45.46,45.39,45.46,17400.0,45.39,45.46,45.39,45.46,17400.0
2011-03-14 14:50:00,45.46,45.47,45.35,45.45,28000.0,45.46,45.47,45.35,45.45,28000.0
2011-03-14 15:00:00,45.44,45.52,45.41,45.47,22700.0,45.44,45.52,45.41,45.47,22700.0
2011-03-14 15:10:00,45.47,45.6,45.47,45.51,30300.0,45.47,45.6,45.47,45.51,30300.0
2011-03-14 15:20:00,45.52,45.54,45.48,45.48,28600.0,45.52,45.54,45.48,45.48,28600.0
2011-03-14 15:30:00,45.49,45.53,45.39,45.44,46100.0,45.49,45.53,45.39,45.44,46100.0
2011-03-14 15:40:00,45.44,45.63,45.44,45.52,51700.0,45.44,45.63,45.44,45.52,51700.0
2011-03-14 15:50:00,45.53,45.58,45.38,45.44,192300.0,45.53,45.58,45.38,45.44,192300.0
2011-03-15 09:30:00,44.49,44.71,44.09,44.2,121300.0,44.49,44.71,44.09,44.2,121300.0
2011-03-15 09:40:00,44.17,44.41,44.14,44.18,79500.0,44.17,44.41,44.14,44.18,79500.0
2011-03-15 09:50:00,44.18,44.39,44.05,44.09,57000.0,44.18,44.39,44.05,44.09,57000.0
2011-03-15 10:00:00,44.09,44.27,43.87,44.06,55900.0,44.09,44.27,43.87,44.06,55900.0
2011-03-15 10:10:00,44.07,44.42,43.99,44.41,39700.0,44.07,44.42,43.99,44.41,39700.0
2011-03-15 10:20:00,44.38,44.8,44.38,44.8,52500.0,44.38,44.8,44.38,44.8,52500.0
2011-03-15 10:30:00,44.79,44.88,44.62,44.77,71600.0,44.79,44.88,44.62,44.77,71600.0
2011-03-15 10:40:00,44.78,44.96,44.77,44.95,58600.0,44.78,44.96,44.77,44.95,58600.0
2011-03-15 10:50:00,44.95,45.07,44.95,45.0,38400.0,44.95,45.07,44.95,45.0,38400.0
2011-03-15 11:00:00,44.97,45.0,44.79,44.93,40200.0,44.97,45.0,44.79,44.93,40200.0
2011-03-15 11:10:00,44.93,45.09,44.93,45.05,24500.0,44.93,45.09,44.93,45.05,24500.0
2011-03-15 11:20:00,45.04,45.09,44.91,45.01,25000.0,45.04,45.09,44.91,45.01,25000.0
2011-03-15 11:30:00,45.01,45.18,45.0,45.17,25400.0,45.01,45.18,45.0,45.17,25400.0
2011-03-15 11:40:00,45.17,45.17,45.1,45.13,23900.0,45.17,45.17,45.1,45.13,23900.0
2011-03-15 11:50:00,45.11,45.14,45.03,45.11,16600.0,45.11,45.14,45.03,45.11,16600.0
2011-03-15 12:00:00,45.09,45.34,45.05,45.31,22600.0,45.09,45.34,45.05,45.31,22600.0
2011-03-15 12:10:00,45.33,45.34,45.23,45.29,24700.0,45.33,45.34,45.23,45.29,24700.0
2011-03-15 12:20:00,45.29,45.37,45.23,45.37,22600.0,45.29,45.37,45.23,45.37,22600.0
2011-03-15 12:30:00,45.38,45.4,45.18,45.4,25300.0,45.38,45.4,45.18,45.4,25300.0
2011-03-15 12:40:00,45.4,45.4,45.13,45.22,21900.0,45.4,45.4,45.13,45.22,21900.0
2011-03-15 12:50:00,45.23,45.38,45.22,45.38,29500.0,45.23,45.38,45.22,45.38,29500.0
2011-03-15 13:00:00,45.38,45.45,45.32,45.41,27000.0,45.38,45.45,45.32,45.41,27000.0
2011-03-15 13:10:00,45.39,45.5,45.37,45.46,49100.0,45.39,45.5,45.37,45.46,49100.0
2011-03-15 13:20:00,45.45,45.53,45.41,45.46,27100.0,45.45,45.53,45.41,45.46,27100.0
2011-03-15 13:30:00,45.49,45.51,45.43,45.47,14000.0,45.49,45.51,45.43,45.47,14000.0
2011-03-15 13:40:00,45.48,45.49,45.34,45.38,18200.0,45.48,45.49,45.34,45.38,18200.0
2011-03-15 13:50:00,45.4,45.45,45.4,45.44,18000.0,45.4,45.45,45.4,45.44,18000.0
2011-03-15 14:00:00,45.45,45.5,45.41,45.44,31300.0,45.45,45.5,45.41,45.44,31300.0
2011-03-15 14:10:00,45.44,45.61,45.43,45.43,38500.0,45.44,45.61,45.43,45.43,38500.0
2011-03-15 14:20:00,45.42,45.64,45.41,45.63,39800.0,45.42,45.64,45.41,45.63,39800.0
2011-03-15 14:30:00,45.63,45.67,45.58,45.6,34900.0,45.63,45.67,45.58,45.6,34900.0
2011-03-15 14:40:00,45.61,45.76,45.58,45.75,30900.0,45.61,45.76,45.58,45.75,30900.0
2011-03-15 14:50:00,45.75,45.83,45.74,45.77,48000.0,45.75,45.83,45.74,45.77,48000.0
2011-03-15 15:00:00,45.79,45.83,45.73,45.78,29000.0,45.79,45.83,45.73,45.78,29000.0
2011-03-15 15:10:00,45.79,45.81,45.63,45.63,40600.0,45.79,45.81,45.63,45.63,40600.0
2011-03-15 15:20:00,45.64,45.7,45.63,45.68,38200.0,45.64,45.7,45.63,45.68,38200.0
2011-03-15 15:30:00,45.67,45.79,45.59,45.79,53600.0,45.67,45.79,45.59,45.79,53600.0
2011-03-15 15:40:00,45.79,45.94,45.77,45.86,83500.0,45.79,45.94,45.77,45.86,83500.0
2011-03-15 15:50:00,45.86,45.88,45.69,45.69,195100.0,45.86,45.88,45.69,45.69,195100.0
2011-03-16 09:30:00,45.43,45.48,45.08,45.09,136800.0,45.43,45.48,45.08,45.09,136800.0
2011-03-16 09:40:00,45.08,45.38,45.0,45.17,66300.0,45.08,45.38,45.0,45.17,66300.0
2011-03-16 09:50:00,45.2,45.26,45.12,45.13,52800.0,45.2,45.26,45.12,45.13,52800.0
2011-03-16 10:00:00,45.13,45.16,44.83,44.83,107500.0,45.13,45.16,44.83,44.83,107500.0
2011-03-16 10:10:00,44.84,45.0,44.8,44.89,55200.0,44.84,45.0,44.8,44.89,55200.0
2011-03-16 10:20:00,44.89,45.07,44.79,45.0,39800.0,44.89,45.07,44.79,45.0,39800.0
2011-03-16 10:30:00,45.02,45.06,44.92,45.0,52100.0,45.02,45.06,44.92,45.0,52100.0
2011-03-16 10:40:00,45.0,45.0,44.9,44.95,22200.0,45.0,45.0,44.9,44.95,22200.0
2011-03-16 10:50:00,44.95,44.95,44.74,44.75,27900.0,44.95,44.95,44.74,44.75,27900.0
2011-03-16 11:00:00,44.75,44.8,44.31,44.47,191100.0,44.75,44.8,44.31,44.47,191100.0
2011-03-16 11:10:00,44.47,44.64,44.36,44.37,51600.0,44.47,44.64,44.36,44.37,51600.0
2011-03-16 11:20:00,44.35,44.44,44.3,44.37,55300.0,44.35,44.44,44.3,44.37,55300.0
2011-03-16 11:30:00,44.39,44.51,44.34,44.48,34600.0,44.39,44.51,44.34,44.48,34600.0
2011-03-16 11:40:00,44.43,44.55,44.38,44.54,51100.0,44.43,44.55,44.38,44.54,51100.0
2011-03-16 11:50:00,44.53,44.53,44.35,44.5,57900.0,44.53,44.53,44.35,44.5,57900.0
2011-03-16 12:00:00,44.49,44.57,44.4,44.44,40300.0,44.49,44.57,44.4,44.44,40300.0
2011-03-16 12:10:00,44.44,44.6,44.4,44.5,40500.0,44.44,44.6,44.4,44.5,40500.0
2011-03-16 12:20:00,44.49,44.69,44.47,44.61,18400.0,44.49,44.69,44.47,44.61,18400.0
2011-03-16 12:30:00,44.61,44.68,44.51,44.55,24200.0,44.61,44.68,44.51,44.55,24200.0
2011-03-16 12:40:00,44.56,44.67,44.52,44.62,15200.0,44.56,44.67,44.52,44.62,15200.0
2011-03-16 12:50:00,44.62,44.69,44.57,44.65,14100.0,44.62,44.69,44.57,44.65,14100.0
2011-03-16 13:00:00,44.65,44.7,44.59,44.6,33400.0,44.65,44.7,44.59,44.6,33400.0
2011-03-16 13:10:00,44.61,44.63,44.52,44.6,25800.0,44.61,44.63,44.52,44.6,25800.0
2011-03-16 13:20:00,44.62,44.67,44.57,44.62,18100.0,44.62,44.67,44.57,44.62,18100.0
2011-03-16 13:30:00,44.62,44.64,44.51,44.55,41200.0,44.62,44.64,44.51,44.55,41200.0
2011-03-16 13:40:00,44.53,44.59,44.49,44.55,72300.0,44.53,44.59,44.49,44.55,72300.0
2011-03-16 13:50:00,44.55,44.58,44.49,44.51,30100.0,44.55,44.58,44.49,44.51,30100.0
2011-03-16 14:00:00,44.52,44.53,44.2,44.36,67300.0,44.52,44.53,44.2,44.36,67300.0
2011-03-16 14:10:00,44.36,44.36,44.01,44.03,92200.0,44.36,44.36,44.01,44.03,92200.0
2011-03-16 14:20:00,44.03,44.17,44.01,44.05,83800.0,44.03,44.17,44.01,44.05,83800.0
2011-03-16 14:30:00,44.06,44.31,44.01,44.3,60900.0,44.06,44.31,44.01,44.3,60900.0
2011-03-16 14:40:00,44.32,44.37,44.21,44.24,78100.0,44.32,44.37,44.21,44.24,78100.0
2011-03-16 14:50:00,44.24,44.56,44.2,44.47,82500.0,44.24,44.56,44.2,44.47,82500.0
2011-03-16 15:00:00,44.47,44.54,44.43,44.53,94500.0,44.47,44.54,44.43,44.53,94500.0
2011-03-16 15:10:00,44.53,44.57,44.42,44.51,44300.0,44.53,44.57,44.42,44.51,44300.0
2011-03-16 15:20:00,44.49,44.59,44.34,44.38,87500.0,44.49,44.59,44.34,44.38,87500.0
2011-03-16 15:30:00,44.38,44.49,44.34,44.4,46300.0,44.38,44.49,44.34,44.4,46300.0
2011-03-16 15:40:00,44.38,44.45,44.34,44.41,55700.0,44.38,44.45,44.34,44.41,55700.0
2011-03-16 15:50:00,44.4,44.41,44.23,44.27,260300.0,44.4,44.41,44.23,44.27,260300.0
2011-03-17 09:30:00,44.92,45.39,44.79,45.07,91100.0,44.92,45.39,44.79,45.07,91100.0
2011-03-17 09:40:00,45.13,45.2,44.89,44.98,78900.0,45.13,45.2,44.89,44.98,78900.0
2011-03-17 09:50:00,44.94,45.07,44.85,44.96,33700.0,44.94,45.07,44.85,44.96,33700.0
2011-03-17 10:00:00,44.99,45.06,44.75,44.75,47500.0,44.99,45.06,44.75,44.75,47500.0
2011-03-17 10:10:00,44.77,44.8,44.7,44.78,51800.0,44.77,44.8,44.7,44.78,51800.0
2011-03-17 10:20:00,44.76,44.78,44.65,44.71,48900.0,44.76,44.78,44.65,44.71,48900.0
2011-03-17 10:30:00,44.72,44.8,44.64,44.73,47100.0,44.72,44.8,44.64,44.73,47100.0
2011-03-17 10:40:00,44.73,44.73,44.59,44.71,25200.0,44.73,44.73,44.59,44.71,25200.0
2011-03-17 10:50:00,44.72,44.72,44.64,44.68,22100.0,44.72,44.72,44.64,44.68,22100.0
2011-03-17 11:00:00,44.67,44.77,44.61,44.73,15800.0,44.67,44.77,44.61,44.73,15800.0
2011-03-17 11:10:00,44.74,44.76,44.59,44.66,28800.0,44.74,44.76,44.59,44.66,28800.0
2011-03-17 11:20:00,44.66,44.74,44.57,44.57,26300.0,44.66,44.74,44.57,44.57,26300.0
2011-03-17 11:30:00,44.58,44.67,44.52,44.57,21000.0,44.58,44.67,44.52,44.57,21000.0
2011-03-17 11:40:00,44.57,44.58,44.24,44.3,86400.0,44.57,44.58,44.24,44.3,86400.0
2011-03-17 11:50:00,44.34,44.43,44.26,44.36,26500.0,44.34,44.43,44.26,44.36,26500.0
2011-03-17 12:00:00,44.37,44.59,44.37,44.59,24900.0,44.37,44.59,44.37,44.59,24900.0
2011-03-17 12:10:00,44.6,44.63,44.53,44.54,14400.0,44.6,44.63,44.53,44.54,14400.0
2011-03-17 12:20:00,44.55,44.63,44.52,44.6,48100.0,44.55,44.63,44.52,44.6,48100.0
2011-03-17 12:30:00,44.6,44.62,44.58,44.58,31200.0,44.6,44.62,44.58,44.58,31200.0
2011-03-17 12:40:00,44.57,44.58,44.43,44.5,12700.0,44.57,44.58,44.43,44.5,12700.0
2011-03-17 12:50:00,44.49,44.51,44.43,44.45,11000.0,44.49,44.51,44.43,44.45,11000.0
2011-03-17 13:00:00,44.45,44.53,44.45,44.5,8800.0,44.45,44.53,44.45,44.5,8800.0
2011-03-17 13:10:00,44.5,44.55,44.49,44.51,15000.0,44.5,44.55,44.49,44.51,15000.0
2011-03-17 13:20:00,44.51,44.54,44.49,44.5,29700.0,44.51,44.54,44.49,44.5,29700.0
2011-03-17 13:30:00,44.5,44.61,44.5,44.57,14800.0,44.5,44.61,44.5,44.57,14800.0
2011-03-17 13:40:00,44.54,44.63,44.54,44.58,73200.0,44.54,44.63,44.54,44.58,73200.0
2011-03-17 13:50:00,44.58,44.65,44.55,44.63,22800.0,44.58,44.65,44.55,44.63,22800.0
2011-03-17 14:00:00,44.61,44.61,44.56,44.57,19100.0,44.61,44.61,44.56,44.57,19100.0
2011-03-17 14:10:00,44.57,44.63,44.51,44.6,46100.0,44.57,44.63,44.51,44.6,46100.0
2011-03-17 14:20:00,44.6,44.66,44.58,44.64,46000.0,44.6,44.66,44.58,44.64,46000.0
2011-03-17 14:30:00,44.61,44.67,44.55,44.56,25100.0,44.61,44.67,44.55,44.56,25100.0
2011-03-17 14:40:00,44.57,44.6,44.56,44.57,20800.0,44.57,44.6,44.56,44.57,20800.0
2011-03-17 14:50:00,44.58,44.61,44.53,44.57,20000.0,44.58,44.61,44.53,44.57,20000.0
2011-03-17 15:00:00,44.58,44.62,44.53,44.61,69900.0,44.58,44.62,44.53,44.61,69900.0
2011-03-17 15:10:00,44.6,44.61,44.5,44.5,41900.0,44.6,44.61,44.5,44.5,41900.0
2011-03-17 15:20:00,44.5,44.57,44.48,44.55,77800.0,44.5,44.57,44.48,44.55,77800.0
2011-03-17 15:30:00,44.56,44.56,44.45,44.52,50800.0,44.56,44.56,44.45,44.52,50800.0
2011-03-17 15:40:00,44.52,44.66,44.5,44.64,83100.0,44.52,44.66,44.5,44.64,83100.0
2011-03-17 15:50:00,44.64,44.71,44.52,44.55,317600.0,44.64,44.71,44.52,44.55,317600.0
2011-03-18 09:30:00,44.68,44.85,44.56,44.83,489900.0,44.68,44.85,44.56,44.83,489900.0
2011-03-18 09:40:00,44.8,44.9,44.48,44.6,69000.0,44.8,44.9,44.48,44.6,69000.0
2011-03-18 09:50:00,44.56,44.82,44.55,44.78,54100.0,44.56,44.82,44.55,44.78,54100.0
2011-03-18 10:00:00,44.79,44.85,44.61,44.68,78500.0,44.79,44.85,44.61,44.68,78500.0
2011-03-18 10:10:00,44.64,44.68,44.58,44.64,38300.0,44.64,44.68,44.58,44.64,38300.0
2011-03-18 10:20:00,44.65,44.75,44.57,44.69,16200.0,44.65,44.75,44.57,44.69,16200.0
2011-03-18 10:30:00,44.68,44.8,44.67,44.77,22300.0,44.68,44.8,44.67,44.77,22300.0
2011-03-18 10:40:00,44.76,44.8,44.66,44.73,35700.0,44.76,44.8,44.66,44.73,35700.0
2011-03-18 10:50:00,44.75,44.8,44.65,44.68,32300.0,44.75,44.8,44.65,44.68,32300.0
2011-03-18 11:00:00,44.67,44.75,44.65,44.68,18600.0,44.67,44.75,44.65,44.68,18600.0
2011-03-18 11:10:00,44.7,44.81,44.66,44.7,61600.0,44.7,44.81,44.66,44.7,61600.0
2011-03-18 11:20:00,44.69,44.75,44.55,44.58,25100.0,44.69,44.75,44.55,44.58,25100.0
2011-03-18 11:30:00,44.55,44.66,44.4,44.42,74800.0,44.55,44.66,44.4,44.42,74800.0
2011-03-18 11:40:00,44.41,44.46,44.3,44.36,33200.0,44.41,44.46,44.3,44.36,33200.0
2011-03-18 11:50:00,44.36,44.43,44.3,44.32,26900.0,44.36,44.43,44.3,44.32,26900.0
2011-03-18 12:00:00,44.32,44.5,44.31,44.46,16800.0,44.32,44.5,44.31,44.46,16800.0
2011-03-18 12:10:00,44.46,44.48,44.35,44.38,22200.0,44.46,44.48,44.35,44.38,22200.0
2011-03-18 12:20:00,44.38,44.53,44.36,44.5,25000.0,44.38,44.53,44.36,44.5,25000.0
2011-03-18 12:30:00,44.48,44.5,44.39,44.43,18200.0,44.48,44.5,44.39,44.43,18200.0
2011-03-18 12:40:00,44.43,44.5,44.38,44.47,19500.0,44.43,44.5,44.38,44.47,19500.0
2011-03-18 12:50:00,44.48,44.51,44.44,44.47,23000.0,44.48,44.51,44.44,44.47,23000.0
2011-03-18 13:00:00,44.49,44.52,44.43,44.49,66400.0,44.49,44.52,44.43,44.49,66400.0
2011-03-18 13:10:00,44.49,44.68,44.49,44.66,53500.0,44.49,44.68,44.49,44.66,53500.0
2011-03-18 13:20:00,44.65,44.69,44.58,44.67,23100.0,44.65,44.69,44.58,44.67,23100.0
2011-03-18 13:30:00,44.68,44.79,44.6,44.77,65300.0,44.68,44.79,44.6,44.77,65300.0
2011-03-18 13:40:00,44.76,44.8,44.72,44.76,21400.0,44.76,44.8,44.72,44.76,21400.0
2011-03-18 13:50:00,44.75,44.8,44.71,44.75,48600.0,44.75,44.8,44.71,44.75,48600.0
2011-03-18 14:00:00,44.75,44.8,44.72,44.79,13700.0,44.75,44.8,44.72,44.79,13700.0
2011-03-18 14:10:00,44.78,44.79,44.64,44.65,29400.0,44.78,44.79,44.64,44.65,29400.0
2011-03-18 14:20:00,44.65,44.67,44.5,44.51,31400.0,44.65,44.67,44.5,44.51,31400.0
2011-03-18 14:30:00,44.52,44.58,44.42,44.57,51200.0,44.52,44.58,44.42,44.57,51200.0
2011-03-18 14:40:00,44.57,44.57,44.49,44.52,16200.0,44.57,44.57,44.49,44.52,16200.0
2011-03-18 14:50:00,44.51,44.56,44.39,44.44,27500.0,44.51,44.56,44.39,44.44,27500.0
2011-03-18 15:00:00,44.43,44.47,44.21,44.25,77400.0,44.43,44.47,44.21,44.25,77400.0
2011-03-18 15:10:00,44.26,44.31,44.22,44.25,44500.0,44.26,44.31,44.22,44.25,44500.0
2011-03-18 15:20:00,44.25,44.35,44.15,44.23,89300.0,44.25,44.35,44.15,44.23,89300.0
2011-03-18 15:30:00,44.23,44.3,44.23,44.28,58200.0,44.23,44.3,44.23,44.28,58200.0
2011-03-18 15:40:00,44.27,44.45,44.27,44.41,77300.0,44.27,44.45,44.27,44.41,77300.0
2011-03-18 15:50:00,44.41,44.46,44.32,44.39,179000.0,44.41,44.46,44.32,44.39,179000.0
2011-03-21 09:30:00,44.91,45.34,44.88,45.3,100300.0,44.91,45.34,44.88,45.3,100300.0
2011-03-21 09:40:00,45.34,45.52,45.26,45.36,73400.0,45.34,45.52,45.26,45.36,73400.0
2011-03-21 09:50:00,45.31,45.44,45.31,45.4,35800.0,45.31,45.44,45.31,45.4,35800.0
2011-03-21 10:00:00,45.36,45.48,45.27,45.48,39800.0,45.36,45.48,45.27,45.48,39800.0
2011-03-21 10:10:00,45.46,45.51,45.32,45.39,69300.0,45.46,45.51,45.32,45.39,69300.0
2011-03-21 10:20:00,45.37,45.42,45.3,45.34,27800.0,45.37,45.42,45.3,45.34,27800.0
2011-03-21 10:30:00,45.35,45.39,45.28,45.28,27900.0,45.35,45.39,45.28,45.28,27900.0
2011-03-21 10:40:00,45.3,45.34,45.18,45.25,45000.0,45.3,45.34,45.18,45.25,45000.0
2011-03-21 10:50:00,45.26,45.28,45.13,45.18,22200.0,45.26,45.28,45.13,45.18,22200.0
2011-03-21 11:00:00,45.19,45.33,45.17,45.23,43600.0,45.19,45.33,45.17,45.23,43600.0
2011-03-21 11:10:00,45.19,45.27,45.13,45.21,31800.0,45.19,45.27,45.13,45.21,31800.0
2011-03-21 11:20:00,45.22,45.22,45.08,45.09,20300.0,45.22,45.22,45.08,45.09,20300.0
2011-03-21 11:30:00,45.09,45.19,45.05,45.08,31900.0,45.09,45.19,45.05,45.08,31900.0
2011-03-21 11:40:00,45.08,45.12,44.95,44.96,91000.0,45.08,45.12,44.95,44.96,91000.0
2011-03-21 11:50:00,44.96,45.05,44.9,44.98,30800.0,44.96,45.05,44.9,44.98,30800.0
2011-03-21 12:00:00,45.03,45.15,44.96,45.14,32900.0,45.03,45.15,44.96,45.14,32900.0
2011-03-21 12:10:00,45.15,45.21,45.05,45.18,30100.0,45.15,45.21,45.05,45.18,30100.0
2011-03-21 12:20:00,45.18,45.34,45.08,45.33,28300.0,45.18,45.34,45.08,45.33,28300.0
2011-03-21 12:30:00,45.33,45.34,45.23,45.33,25800.0,45.33,45.34,45.23,45.33,25800.0
2011-03-21 12:40:00,45.33,45.34,45.18,45.32,33000.0,45.33,45.34,45.18,45.32,33000.0
2011-03-21 12:50:00,45.32,45.34,45.26,45.32,32400.0,45.32,45.34,45.26,45.32,32400.0
2011-03-21 13:00:00,45.32,45.33,45.23,45.23,20300.0,45.32,45.33,45.23,45.23,20300.0
2011-03-21 13:10:00,45.22,45.33,45.22,45.29,26200.0,45.22,45.33,45.22,45.29,26200.0
2011-03-21 13:20:00,45.29,45.35,45.23,45.24,38100.0,45.29,45.35,45.23,45.24,38100.0
2011-03-21 13:30:00,45.26,45.29,45.19,45.24,25000.0,45.26,45.29,45.19,45.24,25000.0
2011-03-21 13:40:00,45.24,45.37,45.21,45.23,29300.0,45.24,45.37,45.21,45.23,29300.0
2011-03-21 13:50:00,45.24,45.45,45.23,45.43,28900.0,45.24,45.45,45.23,45.43,28900.0
2011-03-21 14:00:00,45.42,45.59,45.42,45.59,40200.0,45.42,45.59,45.42,45.59,40200.0
2011-03-21 14:10:00,45.57,45.61,45.44,45.46,30800.0,45.57,45.61,45.44,45.46,30800.0
2011-03-21 14:20:00,45.46,45.46,45.31,45.35,42900.0,45.46,45.46,45.31,45.35,42900.0
2011-03-21 14:30:00,45.36,45.44,45.34,45.42,46500.0,45.36,45.44,45.34,45.42,46500.0
2011-03-21 14:40:00,45.42,45.42,45.27,45.32,25700.0,45.42,45.42,45.27,45.32,25700.0
2011-03-21 14:50:00,45.32,45.33,45.25,45.28,30800.0,45.32,45.33,45.25,45.28,30800.0
2011-03-21 15:00:00,45.29,45.36,45.25,45.34,33100.0,45.29,45.36,45.25,45.34,33100.0
2011-03-21 15:10:00,45.35,45.37,45.29,45.29,76100.0,45.35,45.37,45.29,45.29,76100.0
2011-03-21 15:20:00,45.3,45.36,45.25,45.33,95400.0,45.3,45.36,45.25,45.33,95400.0
2011-03-21 15:30:00,45.33,45.35,45.25,45.32,53900.0,45.33,45.35,45.25,45.32,53900.0
2011-03-21 15:40:00,45.32,45.33,45.25,45.28,84500.0,45.32,45.33,45.25,45.28,84500.0
2011-03-21 15:50:00,45.29,45.31,45.19,45.27,140800.0,45.29,45.31,45.19,45.27,140800.0
2011-03-22 09:30:00,45.13,45.4,45.06,45.18,68200.0,45.13,45.4,45.06,45.18,68200.0
2011-03-22 09:40:00,45.12,45.18,45.0,45.02,60900.0,45.12,45.18,45.0,45.02,60900.0
2011-03-22 09:50:00,45.02,45.18,44.97,44.97,29200.0,45.02,45.18,44.97,44.97,29200.0
2011-03-22 10:00:00,44.95,45.19,44.95,45.02,27300.0,44.95,45.19,44.95,45.02,27300.0
2011-03-22 10:10:00,45.03,45.3,44.99,45.3,25700.0,45.03,45.3,44.99,45.3,25700.0
2011-03-22 10:20:00,45.31,45.38,45.19,45.38,31500.0,45.31,45.38,45.19,45.38,31500.0
2011-03-22 10:30:00,45.4,45.53,45.31,45.47,39100.0,45.4,45.53,45.31,45.47,39100.0
2011-03-22 10:40:00,45.45,45.5,45.32,45.36,19000.0,45.45,45.5,45.32,45.36,19000.0
2011-03-22 10:50:00,45.35,45.45,45.26,45.43,154100.0,45.35,45.45,45.26,45.43,154100.0
2011-03-22 11:00:00,45.42,45.6,45.42,45.58,57300.0,45.42,45.6,45.42,45.58,57300.0
2011-03-22 11:10:00,45.58,45.76,45.5,45.71,59200.0,45.58,45.76,45.5,45.71,59200.0
2011-03-22 11:20:00,45.68,45.75,45.66,45.72,29200.0,45.68,45.75,45.66,45.72,29200.0
2011-03-22 11:30:00,45.71,45.98,45.7,45.98,56500.0,45.71,45.98,45.7,45.98,56500.0
2011-03-22 11:40:00,45.96,45.98,45.75,45.83,40700.0,45.96,45.98,45.75,45.83,40700.0
2011-03-22 11:50:00,45.81,45.89,45.79,45.86,18700.0,45.81,45.89,45.79,45.86,18700.0
2011-03-22 12:00:00,45.84,45.92,45.82,45.85,34600.0,45.84,45.92,45.82,45.85,34600.0
2011-03-22 12:10:00,45.83,45.87,45.78,45.8,19400.0,45.83,45.87,45.78,45.8,19400.0
2011-03-22 12:20:00,45.8,45.95,45.79,45.87,22900.0,45.8,45.95,45.79,45.87,22900.0
2011-03-22 12:30:00,45.86,45.87,45.69,45.78,29600.0,45.86,45.87,45.69,45.78,29600.0
2011-03-22 12:40:00,45.77,45.89,45.71,45.87,18600.0,45.77,45.89,45.71,45.87,18600.0
2011-03-22 12:50:00,45.86,45.94,45.81,45.88,13200.0,45.86,45.94,45.81,45.88,13200.0
2011-03-22 13:00:00,45.86,45.87,45.8,45.83,18200.0,45.86,45.87,45.8,45.83,18200.0
2011-03-22 13:10:00,45.83,45.83,45.77,45.78,21500.0,45.83,45.83,45.77,45.78,21500.0
2011-03-22 13:20:00,45.78,45.78,45.69,45.74,20100.0,45.78,45.78,45.69,45.74,20100.0
2011-03-22 13:30:00,45.73,45.83,45.68,45.81,51500.0,45.73,45.83,45.68,45.81,51500.0
2011-03-22 13:40:00,45.81,45.83,45.8,45.82,44800.0,45.81,45.83,45.8,45.82,44800.0
2011-03-22 13:50:00,45.83,45.99,45.83,45.98,37700.0,45.83,45.99,45.83,45.98,37700.0
2011-03-22 14:00:00,45.97,46.06,45.96,45.99,37800.0,45.97,46.06,45.96,45.99,37800.0
2011-03-22 14:10:00,45.99,46.03,45.98,46.0,79400.0,45.99,46.03,45.98,46.0,79400.0
2011-03-22 14:20:00,46.01,46.05,45.99,46.03,26100.0,46.01,46.05,45.99,46.03,26100.0
2011-03-22 14:30:00,46.04,46.11,46.0,46.07,34600.0,46.04,46.11,46.0,46.07,34600.0
2011-03-22 14:40:00,46.08,46.16,46.08,46.13,24100.0,46.08,46.16,46.08,46.13,24100.0
2011-03-22 14:50:00,46.13,46.19,46.12,46.18,37800.0,46.13,46.19,46.12,46.18,37800.0
2011-03-22 15:00:00,46.18,46.23,46.18,46.2,71700.0,46.18,46.23,46.18,46.2,71700.0
2011-03-22 15:10:00,46.2,46.22,46.18,46.2,75600.0,46.2,46.22,46.18,46.2,75600.0
2011-03-22 15:20:00,46.2,46.22,46.04,46.06,60100.0,46.2,46.22,46.04,46.06,60100.0
2011-03-22 15:30:00,46.06,46.1,45.98,46.0,50800.0,46.06,46.1,45.98,46.0,50800.0
2011-03-22 15:40:00,46.0,46.12,45.97,46.07,73900.0,46.0,46.12,45.97,46.07,73900.0
2011-03-22 15:50:00,46.08,46.26,46.08,46.16,206400.0,46.08,46.26,46.08,46.16,206400.0
2011-03-23 09:30:00,45.92,46.05,45.7,45.81,91700.0,45.92,46.05,45.7,45.81,91700.0
2011-03-23 09:40:00,45.75,46.03,45.57,45.93,82700.0,45.75,46.03,45.57,45.93,82700.0
2011-03-23 09:50:00,45.94,46.13,45.9,45.97,44300.0,45.94,46.13,45.9,45.97,44300.0
2011-03-23 10:00:00,45.92,45.96,45.73,45.86,97600.0,45.92,45.96,45.73,45.86,97600.0
2011-03-23 10:10:00,45.85,45.91,45.41,45.54,142800.0,45.85,45.91,45.41,45.54,142800.0
2011-03-23 10:20:00,45.52,45.76,45.51,45.69,79800.0,45.52,45.76,45.51,45.69,79800.0
2011-03-23 10:30:00,45.67,45.76,45.6,45.61,25900.0,45.67,45.76,45.6,45.61,25900.0
2011-03-23 10:40:00,45.6,45.67,45.44,45.65,36100.0,45.6,45.67,45.44,45.65,36100.0
2011-03-23 10:50:00,45.65,45.66,45.5,45.56,17700.0,45.65,45.66,45.5,45.56,17700.0
2011-03-23 11:00:00,45.58,45.59,45.48,45.57,15400.0,45.58,45.59,45.48,45.57,15400.0
2011-03-23 11:10:00,45.56,45.64,45.51,45.53,16400.0,45.56,45.64,45.51,45.53,16400.0
2011-03-23 11:20:00,45.54,45.76,45.5,45.71,35800.0,45.54,45.76,45.5,45.71,35800.0
2011-03-23 11:30:00,45.71,45.9,45.71,45.84,30900.0,45.71,45.9,45.71,45.84,30900.0
2011-03-23 11:40:00,45.86,45.91,45.77,45.79,20000.0,45.86,45.91,45.77,45.79,20000.0
2011-03-23 11:50:00,45.8,45.87,45.67,45.69,19700.0,45.8,45.87,45.67,45.69,19700.0
2011-03-23 12:00:00,45.68,45.72,45.61,45.63,20600.0,45.68,45.72,45.61,45.63,20600.0
2011-03-23 12:10:00,45.62,45.65,45.56,45.62,20100.0,45.62,45.65,45.56,45.62,20100.0
2011-03-23 12:20:00,45.61,45.83,45.6,45.81,34200.0,45.61,45.83,45.6,45.81,34200.0
2011-03-23 12:30:00,45.81,45.97,45.8,45.93,29800.0,45.81,45.97,45.8,45.93,29800.0
2011-03-23 12:40:00,45.94,45.98,45.9,45.95,21600.0,45.94,45.98,45.9,45.95,21600.0
2011-03-23 12:50:00,45.94,46.06,45.93,46.0,28400.0,45.94,46.06,45.93,46.0,28400.0
2011-03-23 13:00:00,46.0,46.04,45.97,45.99,13400.0,46.0,46.04,45.97,45.99,13400.0
2011-03-23 13:10:00,45.98,46.11,45.95,46.08,25000.0,45.98,46.11,45.95,46.08,25000.0
2011-03-23 13:20:00,46.08,46.11,46.04,46.09,22500.0,46.08,46.11,46.04,46.09,22500.0
2011-03-23 13:30:00,46.09,46.09,46.05,46.07,13700.0,46.09,46.09,46.05,46.07,13700.0
2011-03-23 13:40:00,46.09,46.1,46.06,46.07,18200.0,46.09,46.1,46.06,46.07,18200.0
2011-03-23 13:50:00,46.08,46.11,45.98,46.05,31700.0,46.08,46.11,45.98,46.05,31700.0
2011-03-23 14:00:00,46.06,46.07,45.93,46.0,48300.0,46.06,46.07,45.93,46.0,48300.0
2011-03-23 14:10:00,45.99,46.0,45.91,45.93,38900.0,45.99,46.0,45.91,45.93,38900.0
2011-03-23 14:20:00,45.93,45.93,45.85,45.87,39100.0,45.93,45.93,45.85,45.87,39100.0
2011-03-23 14:30:00,45.87,45.88,45.84,45.88,20700.0,45.87,45.88,45.84,45.88,20700.0
2011-03-23 14:40:00,45.87,45.93,45.87,45.93,21900.0,45.87,45.93,45.87,45.93,21900.0
2011-03-23 14:50:00,45.93,46.07,45.91,46.0,62100.0,45.93,46.07,45.91,46.0,62100.0
2011-03-23 15:00:00,46.01,46.04,45.98,45.98,55900.0,46.01,46.04,45.98,45.98,55900.0
2011-03-23 15:10:00,45.98,46.18,45.98,46.18,49300.0,45.98,46.18,45.98,46.18,49300.0
2011-03-23 15:20:00,46.17,46.27,46.17,46.26,45700.0,46.17,46.27,46.17,46.26,45700.0
2011-03-23 15:30:00,46.26,46.3,46.06,46.16,78200.0,46.26,46.3,46.06,46.16,78200.0
2011-03-23 15:40:00,46.16,46.16,46.07,46.1,74500.0,46.16,46.16,46.07,46.1,74500.0
2011-03-23 15:50:00,46.11,46.15,46.05,46.07,160500.0,46.11,46.15,46.05,46.07,160500.0
2011-03-24 09:30:00,46.2,46.37,46.08,46.21,38600.0,46.2,46.37,46.08,46.21,38600.0
2011-03-24 09:40:00,46.21,46.21,45.92,45.94,46200.0,46.21,46.21,45.92,45.94,46200.0
2011-03-24 09:50:00,45.98,46.01,45.83,45.86,74100.0,45.98,46.01,45.83,45.86,74100.0
2011-03-24 10:00:00,45.88,46.23,45.86,46.11,42600.0,45.88,46.23,45.86,46.11,42600.0
2011-03-24 10:10:00,46.12,46.39,46.04,46.36,29000.0,46.12,46.39,46.04,46.36,29000.0
2011-03-24 10:20:00,46.39,46.55,46.35,46.41,31100.0,46.39,46.55,46.35,46.41,31100.0
2011-03-24 10:30:00,46.41,46.66,46.41,46.47,49600.0,46.41,46.66,46.41,46.47,49600.0
2011-03-24 10:40:00,46.48,46.59,46.47,46.58,39100.0,46.48,46.59,46.47,46.58,39100.0
2011-03-24 10:50:00,46.58,46.75,46.58,46.7,61800.0,46.58,46.75,46.58,46.7,61800.0
2011-03-24 11:00:00,46.69,46.87,46.66,46.71,37300.0,46.69,46.87,46.66,46.71,37300.0
2011-03-24 11:10:00,46.7,46.77,46.65,46.74,23400.0,46.7,46.77,46.65,46.74,23400.0
2011-03-24 11:20:00,46.73,46.85,46.64,46.64,31000.0,46.73,46.85,46.64,46.64,31000.0
2011-03-24 11:30:00,46.63,46.77,46.62,46.71,21200.0,46.63,46.77,46.62,46.71,21200.0
2011-03-24 11:40:00,46.73,46.76,46.68,46.76,14700.0,46.73,46.76,46.68,46.76,14700.0
2011-03-24 11:50:00,46.75,46.8,46.71,46.73,14300.0,46.75,46.8,46.71,46.73,14300.0
2011-03-24 12:00:00,46.75,46.86,46.71,46.86,38900.0,46.75,46.86,46.71,46.86,38900.0
2011-03-24 12:10:00,46.85,46.9,46.77,46.83,12600.0,46.85,46.9,46.77,46.83,12600.0
2011-03-24 12:20:00,46.82,47.0,46.8,46.99,26000.0,46.82,47.0,46.8,46.99,26000.0
2011-03-24 12:30:00,46.98,47.1,46.92,47.08,46400.0,46.98,47.1,46.92,47.08,46400.0
2011-03-24 12:40:00,47.07,47.07,46.94,47.03,27900.0,47.07,47.07,46.94,47.03,27900.0
2011-03-24 12:50:00,47.03,47.08,46.96,47.03,33400.0,47.03,47.08,46.96,47.03,33400.0
2011-03-24 13:00:00,47.02,47.07,46.93,46.98,18500.0,47.02,47.07,46.93,46.98,18500.0
2011-03-24 13:10:00,46.98,47.0,46.87,46.91,23200.0,46.98,47.0,46.87,46.91,23200.0
2011-03-24 13:20:00,46.91,46.99,46.91,46.98,24800.0,46.91,46.99,46.91,46.98,24800.0
2011-03-24 13:30:00,46.96,46.97,46.93,46.94,51400.0,46.96,46.97,46.93,46.94,51400.0
2011-03-24 13:40:00,46.95,46.99,46.91,46.99,46300.0,46.95,46.99,46.91,46.99,46300.0
2011-03-24 13:50:00,46.98,47.06,46.96,46.97,38300.0,46.98,47.06,46.96,46.97,38300.0
2011-03-24 14:00:00,46.98,47.0,46.94,47.0,31400.0,46.98,47.0,46.94,47.0,31400.0
2011-03-24 14:10:00,47.0,47.13,46.97,47.13,34500.0,47.0,47.13,46.97,47.13,34500.0
2011-03-24 14:20:00,47.14,47.22,47.08,47.08,31900.0,47.14,47.22,47.08,47.08,31900.0
2011-03-24 14:30:00,47.09,47.09,46.98,46.99,75300.0,47.09,47.09,46.98,46.99,75300.0
2011-03-24 14:40:00,46.99,47.01,46.94,46.99,77800.0,46.99,47.01,46.94,46.99,77800.0
2011-03-24 14:50:00,46.99,47.04,46.96,46.99,36300.0,46.99,47.04,46.96,46.99,36300.0
2011-03-24 15:00:00,47.01,47.01,46.97,47.01,46000.0,47.01,47.01,46.97,47.01,46000.0
2011-03-24 15:10:00,47.0,47.02,46.97,46.99,50500.0,47.0,47.02,46.97,46.99,50500.0
2011-03-24 15:20:00,47.0,47.04,46.98,47.0,72800.0,47.0,47.04,46.98,47.0,72800.0
2011-03-24 15:30:00,47.0,47.04,46.95,47.0,57000.0,47.0,47.04,46.95,47.0,57000.0
2011-03-24 15:40:00,47.0,47.02,46.95,46.98,47500.0,47.0,47.02,46.95,46.98,47500.0
2011-03-24 15:50:00,46.98,47.0,46.87,46.88,96400.0,46.98,47.0,46.87,46.88,96400.0
2011-03-25 09:30:00,46.98,47.05,46.69,46.87,68100.0,46.98,47.05,46.69,46.87,68100.0
2011-03-25 09:40:00,46.86,46.86,46.35,46.54,70700.0,46.86,46.86,46.35,46.54,70700.0
2011-03-25 09:50:00,46.55,46.56,46.4,46.51,111900.0,46.55,46.56,46.4,46.51,111900.0
2011-03-25 10:00:00,46.56,46.66,46.46,46.51,22000.0,46.56,46.66,46.46,46.51,22000.0
2011-03-25 10:10:00,46.48,46.57,46.42,46.48,13600.0,46.48,46.57,46.42,46.48,13600.0
2011-03-25 10:20:00,46.52,46.58,46.51,46.54,14000.0,46.52,46.58,46.51,46.54,14000.0
2011-03-25 10:30:00,46.54,46.96,46.54,46.84,34100.0,46.54,46.96,46.54,46.84,34100.0
2011-03-25 10:40:00,46.84,47.05,46.83,46.91,35400.0,46.84,47.05,46.83,46.91,35400.0
2011-03-25 10:50:00,46.88,47.03,46.86,46.96,43000.0,46.88,47.03,46.86,46.96,43000.0
2011-03-25 11:00:00,46.97,47.05,46.94,47.05,27000.0,46.97,47.05,46.94,47.05,27000.0
2011-03-25 11:10:00,47.05,47.09,46.87,46.91,36900.0,47.05,47.09,46.87,46.91,36900.0
2011-03-25 11:20:00,46.89,46.95,46.74,46.93,25300.0,46.89,46.95,46.74,46.93,25300.0
2011-03-25 11:30:00,46.92,47.08,46.84,47.06,36900.0,46.92,47.08,46.84,47.06,36900.0
2011-03-25 11:40:00,47.01,47.05,46.95,47.04,37700.0,47.01,47.05,46.95,47.04,37700.0
2011-03-25 11:50:00,47.03,47.19,47.01,47.14,30000.0,47.03,47.19,47.01,47.14,30000.0
2011-03-25 12:00:00,47.19,47.2,47.01,47.16,39600.0,47.19,47.2,47.01,47.16,39600.0
2011-03-25 12:10:00,47.17,47.25,47.12,47.19,30200.0,47.17,47.25,47.12,47.19,30200.0
2011-03-25 12:20:00,47.17,47.24,47.13,47.18,14300.0,47.17,47.24,47.13,47.18,14300.0
2011-03-25 12:30:00,47.15,47.21,47.04,47.11,20500.0,47.15,47.21,47.04,47.11,20500.0
2011-03-25 12:40:00,47.11,47.19,47.1,47.16,12800.0,47.11,47.19,47.1,47.16,12800.0
2011-03-25 12:50:00,47.16,47.18,47.08,47.14,13700.0,47.16,47.18,47.08,47.14,13700.0
2011-03-25 13:00:00,47.13,47.22,47.13,47.16,8400.0,47.13,47.22,47.13,47.16,8400.0
2011-03-25 13:10:00,47.15,47.23,47.14,47.21,21300.0,47.15,47.23,47.14,47.21,21300.0
2011-03-25 13:20:00,47.22,47.25,47.14,47.17,54500.0,47.22,47.25,47.14,47.17,54500.0
2011-03-25 13:30:00,47.15,47.16,46.99,47.11,48000.0,47.15,47.16,46.99,47.11,48000.0
2011-03-25 13:40:00,47.06,47.06,46.99,47.02,36000.0,47.06,47.06,46.99,47.02,36000.0
2011-03-25 13:50:00,47.03,47.03,46.93,47.01,17700.0,47.03,47.03,46.93,47.01,17700.0
2011-03-25 14:00:00,47.01,47.02,46.83,46.86,68900.0,47.01,47.02,46.83,46.86,68900.0
2011-03-25 14:10:00,46.86,46.87,46.64,46.65,51600.0,46.86,46.87,46.64,46.65,51600.0
2011-03-25 14:20:00,46.69,46.72,46.58,46.59,47400.0,46.69,46.72,46.58,46.59,47400.0
2011-03-25 14:30:00,46.59,46.64,46.57,46.57,15800.0,46.59,46.64,46.57,46.57,15800.0
2011-03-25 14:40:00,46.57,46.64,46.52,46.59,16200.0,46.57,46.64,46.52,46.59,16200.0
2011-03-25 14:50:00,46.59,46.65,46.59,46.64,12800.0,46.59,46.65,46.59,46.64,12800.0
2011-03-25 15:00:00,46.65,46.73,46.65,46.7,40500.0,46.65,46.73,46.65,46.7,40500.0
2011-03-25 15:10:00,46.69,46.7,46.55,46.58,41200.0,46.69,46.7,46.55,46.58,41200.0
2011-03-25 15:20:00,46.57,46.58,46.36,46.39,50900.0,46.57,46.58,46.36,46.39,50900.0
2011-03-25 15:30:00,46.39,46.51,46.38,46.47,32100.0,46.39,46.51,46.38,46.47,32100.0
2011-03-25 15:40:00,46.48,46.58,46.48,46.52,56100.0,46.48,46.58,46.48,46.52,56100.0
2011-03-25 15:50:00,46.52,46.61,46.48,46.58,112700.0,46.52,46.61,46.48,46.58,112700.0
2011-03-28 09:30:00,46.83,47.08,46.66,46.82,76100.0,46.83,47.08,46.66,46.82,76100.0
2011-03-28 09:40:00,46.82,46.85,46.6,46.62,71500.0,46.82,46.85,46.6,46.62,71500.0
2011-03-28 09:50:00,46.62,46.73,46.46,46.53,91000.0,46.62,46.73,46.46,46.53,91000.0
2011-03-28 10:00:00,46.54,46.6,46.32,46.56,65700.0,46.54,46.6,46.32,46.56,65700.0
2011-03-28 10:10:00,46.57,46.72,46.48,46.56,33200.0,46.57,46.72,46.48,46.56,33200.0
2011-03-28 10:20:00,46.52,46.54,46.34,46.5,50900.0,46.52,46.54,46.34,46.5,50900.0
2011-03-28 10:30:00,46.5,46.79,46.49,46.72,36800.0,46.5,46.79,46.49,46.72,36800.0
2011-03-28 10:40:00,46.73,46.8,46.69,46.69,19700.0,46.73,46.8,46.69,46.69,19700.0
2011-03-28 10:50:00,46.69,46.7,46.51,46.51,20900.0,46.69,46.7,46.51,46.51,20900.0
2011-03-28 11:00:00,46.5,46.65,46.48,46.64,30500.0,46.5,46.65,46.48,46.64,30500.0
2011-03-28 11:10:00,46.63,46.77,46.62,46.62,27400.0,46.63,46.77,46.62,46.62,27400.0
2011-03-28 11:20:00,46.62,46.69,46.52,46.58,27800.0,46.62,46.69,46.52,46.58,27800.0
2011-03-28 11:30:00,46.59,46.67,46.5,46.59,18500.0,46.59,46.67,46.5,46.59,18500.0
2011-03-28 11:40:00,46.57,46.57,46.49,46.5,23900.0,46.57,46.57,46.49,46.5,23900.0
2011-03-28 11:50:00,46.5,46.61,46.5,46.54,17600.0,46.5,46.61,46.5,46.54,17600.0
2011-03-28 12:00:00,46.53,46.79,46.52,46.79,18500.0,46.53,46.79,46.52,46.79,18500.0
2011-03-28 12:10:00,46.79,46.88,46.79,46.79,20300.0,46.79,46.88,46.79,46.79,20300.0
2011-03-28 12:20:00,46.78,46.78,46.67,46.68,12400.0,46.78,46.78,46.67,46.68,12400.0
2011-03-28 12:30:00,46.67,46.73,46.64,46.64,18300.0,46.67,46.73,46.64,46.64,18300.0
2011-03-28 12:40:00,46.64,46.89,46.63,46.87,51300.0,46.64,46.89,46.63,46.87,51300.0
2011-03-28 12:50:00,46.87,46.88,46.76,46.82,14800.0,46.87,46.88,46.76,46.82,14800.0
2011-03-28 13:00:00,46.78,46.82,46.75,46.82,25900.0,46.78,46.82,46.75,46.82,25900.0
2011-03-28 13:10:00,46.8,46.89,46.79,46.83,12900.0,46.8,46.89,46.79,46.83,12900.0
2011-03-28 13:20:00,46.84,46.94,46.82,46.94,26200.0,46.84,46.94,46.82,46.94,26200.0
2011-03-28 13:30:00,46.92,47.01,46.87,46.98,19500.0,46.92,47.01,46.87,46.98,19500.0
2011-03-28 13:40:00,46.98,47.03,46.9,47.0,87800.0,46.98,47.03,46.9,47.0,87800.0
2011-03-28 13:50:00,47.01,47.08,46.97,47.08,62000.0,47.01,47.08,46.97,47.08,62000.0
2011-03-28 14:00:00,47.07,47.17,47.06,47.08,103400.0,47.07,47.17,47.06,47.08,103400.0
2011-03-28 14:10:00,47.09,47.2,47.09,47.2,38900.0,47.09,47.2,47.09,47.2,38900.0
2011-03-28 14:20:00,47.19,47.33,47.19,47.31,27800.0,47.19,47.33,47.19,47.31,27800.0
2011-03-28 14:30:00,47.31,47.48,47.29,47.47,41700.0,47.31,47.48,47.29,47.47,41700.0
2011-03-28 14:40:00,47.46,47.6,47.44,47.5,59400.0,47.46,47.6,47.44,47.5,59400.0
2011-03-28 14:50:00,47.49,47.53,47.42,47.49,46700.0,47.49,47.53,47.42,47.49,46700.0
2011-03-28 15:00:00,47.49,47.53,47.45,47.45,41500.0,47.49,47.53,47.45,47.45,41500.0
2011-03-28 15:10:00,47.44,47.46,47.35,47.4,51300.0,47.44,47.46,47.35,47.4,51300.0
2011-03-28 15:20:00,47.4,47.47,47.36,47.36,43600.0,47.4,47.47,47.36,47.36,43600.0
2011-03-28 15:30:00,47.36,47.38,47.3,47.32,64800.0,47.36,47.38,47.3,47.32,64800.0
2011-03-28 15:40:00,47.32,47.33,47.21,47.31,91200.0,47.32,47.33,47.21,47.31,91200.0
2011-03-28 15:50:00,47.3,47.41,47.29,47.34,155800.0,47.3,47.41,47.29,47.34,155800.0
2011-03-29 09:30:00,48.4,48.75,47.82,47.97,338700.0,48.4,48.75,47.82,47.97,338700.0
2011-03-29 09:40:00,47.97,48.33,47.84,48.19,80400.0,47.97,48.33,47.84,48.19,80400.0
2011-03-29 09:50:00,48.22,48.42,48.12,48.27,95900.0,48.22,48.42,48.12,48.27,95900.0
2011-03-29 10:00:00,48.27,48.3,48.07,48.24,111500.0,48.27,48.3,48.07,48.24,111500.0
2011-03-29 10:10:00,48.25,48.25,48.08,48.18,208900.0,48.25,48.25,48.08,48.18,208900.0
2011-03-29 10:20:00,48.16,48.4,48.0,48.3,245700.0,48.16,48.4,48.0,48.3,245700.0
2011-03-29 10:30:00,48.32,48.54,48.32,48.48,108900.0,48.32,48.54,48.32,48.48,108900.0
2011-03-29 10:40:00,48.47,48.7,48.43,48.63,95500.0,48.47,48.7,48.43,48.63,95500.0
2011-03-29 10:50:00,48.62,48.63,48.2,48.43,62100.0,48.62,48.63,48.2,48.43,62100.0
2011-03-29 11:00:00,48.43,48.77,48.35,48.77,83800.0,48.43,48.77,48.35,48.77,83800.0
2011-03-29 11:10:00,48.74,48.85,48.64,48.83,71100.0,48.74,48.85,48.64,48.83,71100.0
2011-03-29 11:20:00,48.82,48.92,48.68,48.71,77200.0,48.82,48.92,48.68,48.71,77200.0
2011-03-29 11:30:00,48.71,48.73,48.44,48.61,61300.0,48.71,48.73,48.44,48.61,61300.0
2011-03-29 11:40:00,48.59,48.61,48.49,48.59,19900.0,48.59,48.61,48.49,48.59,19900.0
2011-03-29 11:50:00,48.59,48.66,48.47,48.51,29400.0,48.59,48.66,48.47,48.51,29400.0
2011-03-29 12:00:00,48.51,48.76,48.51,48.74,34900.0,48.51,48.76,48.51,48.74,34900.0
2011-03-29 12:10:00,48.75,48.8,48.64,48.79,32800.0,48.75,48.8,48.64,48.79,32800.0
2011-03-29 12:20:00,48.79,48.8,48.75,48.77,18900.0,48.79,48.8,48.75,48.77,18900.0
2011-03-29 12:30:00,48.74,48.78,48.7,48.73,25500.0,48.74,48.78,48.7,48.73,25500.0
2011-03-29 12:40:00,48.74,48.77,48.68,48.74,108200.0,48.74,48.77,48.68,48.74,108200.0
2011-03-29 12:50:00,48.75,48.83,48.74,48.82,36400.0,48.75,48.83,48.74,48.82,36400.0
2011-03-29 13:00:00,48.82,49.0,48.82,48.98,67900.0,48.82,49.0,48.82,48.98,67900.0
2011-03-29 13:10:00,48.99,49.12,48.96,49.12,96300.0,48.99,49.12,48.96,49.12,96300.0
2011-03-29 13:20:00,49.12,49.22,49.09,49.15,73500.0,49.12,49.22,49.09,49.15,73500.0
2011-03-29 13:30:00,49.15,49.21,48.98,48.99,81200.0,49.15,49.21,48.98,48.99,81200.0
2011-03-29 13:40:00,48.99,49.01,48.84,48.89,48500.0,48.99,49.01,48.84,48.89,48500.0
2011-03-29 13:50:00,48.89,48.95,48.84,48.85,24400.0,48.89,48.95,48.84,48.85,24400.0
2011-03-29 14:00:00,48.88,48.95,48.82,48.89,55000.0,48.88,48.95,48.82,48.89,55000.0
2011-03-29 14:10:00,48.87,48.95,48.84,48.93,117400.0,48.87,48.95,48.84,48.93,117400.0
2011-03-29 14:20:00,48.92,48.97,48.81,48.81,60700.0,48.92,48.97,48.81,48.81,60700.0
2011-03-29 14:30:00,48.81,48.85,48.75,48.77,22700.0,48.81,48.85,48.75,48.77,22700.0
2011-03-29 14:40:00,48.77,48.9,48.75,48.84,19200.0,48.77,48.9,48.75,48.84,19200.0
2011-03-29 14:50:00,48.84,48.91,48.77,48.89,79800.0,48.84,48.91,48.77,48.89,79800.0
2011-03-29 15:00:00,48.89,48.98,48.85,48.95,44500.0,48.89,48.98,48.85,48.95,44500.0
2011-03-29 15:10:00,48.93,49.16,48.93,49.16,65200.0,48.93,49.16,48.93,49.16,65200.0
2011-03-29 15:20:00,49.16,49.17,49.01,49.03,58300.0,49.16,49.17,49.01,49.03,58300.0
2011-03-29 15:30:00,49.04,49.05,48.92,48.98,53600.0,49.04,49.05,48.92,48.98,53600.0
2011-03-29 15:40:00,48.97,49.05,48.85,48.89,115500.0,48.97,49.05,48.85,48.89,115500.0
2011-03-29 15:50:00,48.89,48.93,48.84,48.9,199900.0,48.89,48.93,48.84,48.9,199900.0
2011-03-30 09:30:00,49.3,49.81,49.27,49.73,112700.0,49.3,49.81,49.27,49.73,112700.0
2011-03-30 09:40:00,49.72,49.81,49.32,49.37,90400.0,49.72,49.81,49.32,49.37,90400.0
2011-03-30 09:50:00,49.37,49.46,49.2,49.42,88400.0,49.37,49.46,49.2,49.42,88400.0
2011-03-30 10:00:00,49.41,49.55,49.25,49.25,62100.0,49.41,49.55,49.25,49.25,62100.0
2011-03-30 10:10:00,49.25,49.28,49.07,49.13,43700.0,49.25,49.28,49.07,49.13,43700.0
2011-03-30 10:20:00,49.11,49.12,49.01,49.05,77500.0,49.11,49.12,49.01,49.05,77500.0
2011-03-30 10:30:00,49.05,49.06,48.75,48.77,59600.0,49.05,49.06,48.75,48.77,59600.0
2011-03-30 10:40:00,48.77,48.9,48.73,48.88,46600.0,48.77,48.9,48.73,48.88,46600.0
2011-03-30 10:50:00,48.87,48.93,48.86,48.93,50300.0,48.87,48.93,48.86,48.93,50300.0
2011-03-30 11:00:00,48.92,49.04,48.92,49.04,28400.0,48.92,49.04,48.92,49.04,28400.0
2011-03-30 11:10:00,49.02,49.07,49.0,49.07,20000.0,49.02,49.07,49.0,49.07,20000.0
2011-03-30 11:20:00,49.07,49.19,48.94,48.95,26600.0,49.07,49.19,48.94,48.95,26600.0
2011-03-30 11:30:00,48.96,49.0,48.76,48.83,29500.0,48.96,49.0,48.76,48.83,29500.0
2011-03-30 11:40:00,48.81,48.84,48.79,48.84,16200.0,48.81,48.84,48.79,48.84,16200.0
2011-03-30 11:50:00,48.84,49.0,48.83,49.0,23600.0,48.84,49.0,48.83,49.0,23600.0
2011-03-30 12:00:00,49.0,49.0,48.93,48.97,24400.0,49.0,49.0,48.93,48.97,24400.0
2011-03-30 12:10:00,48.97,49.01,48.93,48.99,59700.0,48.97,49.01,48.93,48.99,59700.0
2011-03-30 12:20:00,48.97,49.01,48.87,48.97,32200.0,48.97,49.01,48.87,48.97,32200.0
2011-03-30 12:30:00,48.97,49.01,48.9,48.91,16300.0,48.97,49.01,48.9,48.91,16300.0
2011-03-30 12:40:00,48.92,48.95,48.8,48.82,24000.0,48.92,48.95,48.8,48.82,24000.0
2011-03-30 12:50:00,48.82,48.84,48.79,48.82,17300.0,48.82,48.84,48.79,48.82,17300.0
2011-03-30 13:00:00,48.81,48.83,48.75,48.77,32800.0,48.81,48.83,48.75,48.77,32800.0
2011-03-30 13:10:00,48.77,48.8,48.71,48.71,39100.0,48.77,48.8,48.71,48.71,39100.0
2011-03-30 13:20:00,48.71,48.71,48.64,48.65,16300.0,48.71,48.71,48.64,48.65,16300.0
2011-03-30 13:30:00,48.66,48.66,48.57,48.62,29100.0,48.66,48.66,48.57,48.62,29100.0
2011-03-30 13:40:00,48.63,48.74,48.61,48.63,40500.0,48.63,48.74,48.61,48.63,40500.0
2011-03-30 13:50:00,48.64,48.65,48.5,48.51,38600.0,48.64,48.65,48.5,48.51,38600.0
2011-03-30 14:00:00,48.51,48.57,48.49,48.54,29400.0,48.51,48.57,48.49,48.54,29400.0
2011-03-30 14:10:00,48.55,48.57,48.51,48.55,22300.0,48.55,48.57,48.51,48.55,22300.0
2011-03-30 14:20:00,48.55,48.69,48.55,48.64,40100.0,48.55,48.69,48.55,48.64,40100.0
2011-03-30 14:30:00,48.65,48.68,48.57,48.58,33800.0,48.65,48.68,48.57,48.58,33800.0
2011-03-30 14:40:00,48.58,48.62,48.54,48.56,23800.0,48.58,48.62,48.54,48.56,23800.0
2011-03-30 14:50:00,48.56,48.59,48.5,48.51,32100.0,48.56,48.59,48.5,48.51,32100.0
2011-03-30 15:00:00,48.51,48.57,48.46,48.56,33700.0,48.51,48.57,48.46,48.56,33700.0
2011-03-30 15:10:00,48.55,48.59,48.5,48.55,51100.0,48.55,48.59,48.5,48.55,51100.0
2011-03-30 15:20:00,48.57,48.63,48.54,48.57,51900.0,48.57,48.63,48.54,48.57,51900.0
2011-03-30 15:30:00,48.57,48.61,48.49,48.51,72700.0,48.57,48.61,48.49,48.51,72700.0
2011-03-30 15:40:00,48.51,48.57,48.44,48.47,57100.0,48.51,48.57,48.44,48.47,57100.0
2011-03-30 15:50:00,48.48,48.51,48.39,48.46,158600.0,48.48,48.51,48.39,48.46,158600.0
2011-03-31 09:30:00,48.44,48.83,48.39,48.58,50400.0,48.44,48.83,48.39,48.58,50400.0
2011-03-31 09:40:00,48.56,48.56,47.8,47.81,123100.0,48.56,48.56,47.8,47.81,123100.0
2011-03-31 09:50:00,47.82,48.11,47.59,48.06,57400.0,47.82,48.11,47.59,48.06,57400.0
2011-03-31 10:00:00,48.07,48.1,47.94,48.04,32000.0,48.07,48.1,47.94,48.04,32000.0
2011-03-31 10:10:00,48.03,48.26,47.85,48.0,135700.0,48.03,48.26,47.85,48.0,135700.0
2011-03-31 10:20:00,47.99,48.05,47.76,47.8,52200.0,47.99,48.05,47.76,47.8,52200.0
2011-03-31 10:30:00,47.8,47.87,47.63,47.67,74700.0,47.8,47.87,47.63,47.67,74700.0
2011-03-31 10:40:00,47.69,47.69,47.43,47.47,56500.0,47.69,47.69,47.43,47.47,56500.0
2011-03-31 10:50:00,47.47,47.67,47.45,47.61,41500.0,47.47,47.67,47.45,47.61,41500.0
2011-03-31 11:00:00,47.66,47.75,47.55,47.73,117200.0,47.66,47.75,47.55,47.73,117200.0
2011-03-31 11:10:00,47.71,47.71,47.56,47.61,29900.0,47.71,47.71,47.56,47.61,29900.0
2011-03-31 11:20:00,47.6,47.62,47.52,47.57,18500.0,47.6,47.62,47.52,47.57,18500.0
2011-03-31 11:30:00,47.58,47.58,47.39,47.44,54100.0,47.58,47.58,47.39,47.44,54100.0
2011-03-31 11:40:00,47.44,47.47,47.25,47.29,56900.0,47.44,47.47,47.25,47.29,56900.0
2011-03-31 11:50:00,47.29,47.32,47.26,47.32,19900.0,47.29,47.32,47.26,47.32,19900.0
2011-03-31 12:00:00,47.33,47.37,47.29,47.31,18800.0,47.33,47.37,47.29,47.31,18800.0
2011-03-31 12:10:00,47.32,47.5,47.31,47.49,35000.0,47.32,47.5,47.31,47.49,35000.0
2011-03-31 12:20:00,47.49,47.6,47.47,47.6,31800.0,47.49,47.6,47.47,47.6,31800.0
2011-03-31 12:30:00,47.6,47.75,47.6,47.63,41400.0,47.6,47.75,47.6,47.63,41400.0
2011-03-31 12:40:00,47.63,47.65,47.46,47.47,36100.0,47.63,47.65,47.46,47.47,36100.0
2011-03-31 12:50:00,47.45,47.55,47.4,47.5,26600.0,47.45,47.55,47.4,47.5,26600.0
2011-03-31 13:00:00,47.49,47.56,47.49,47.52,24200.0,47.49,47.56,47.49,47.52,24200.0
2011-03-31 13:10:00,47.52,47.54,47.5,47.51,18500.0,47.52,47.54,47.5,47.51,18500.0
2011-03-31 13:20:00,47.51,47.57,47.51,47.57,17700.0,47.51,47.57,47.51,47.57,17700.0
2011-03-31 13:30:00,47.56,47.72,47.56,47.68,28200.0,47.56,47.72,47.56,47.68,28200.0
2011-03-31 13:40:00,47.68,47.69,47.61,47.63,43800.0,47.68,47.69,47.61,47.63,43800.0
2011-03-31 13:50:00,47.64,47.64,47.35,47.36,40500.0,47.64,47.64,47.35,47.36,40500.0
2011-03-31 14:00:00,47.35,47.47,47.34,47.45,56000.0,47.35,47.47,47.34,47.45,56000.0
2011-03-31 14:10:00,47.47,47.51,47.4,47.48,74300.0,47.47,47.51,47.4,47.48,74300.0
2011-03-31 14:20:00,47.48,47.5,47.37,47.37,62700.0,47.48,47.5,47.37,47.37,62700.0
2011-03-31 14:30:00,47.38,47.57,47.37,47.57,48100.0,47.38,47.57,47.37,47.57,48100.0
2011-03-31 14:40:00,47.57,47.68,47.57,47.63,47200.0,47.57,47.68,47.57,47.63,47200.0
2011-03-31 14:50:00,47.63,47.63,47.48,47.5,84200.0,47.63,47.63,47.48,47.5,84200.0
2011-03-31 15:00:00,47.5,47.5,47.48,47.5,36000.0,47.5,47.5,47.48,47.5,36000.0
2011-03-31 15:10:00,47.49,47.54,47.41,47.54,79400.0,47.49,47.54,47.41,47.54,79400.0
2011-03-31 15:20:00,47.54,47.72,47.54,47.7,40500.0,47.54,47.72,47.54,47.7,40500.0
2011-03-31 15:30:00,47.71,47.77,47.67,47.77,65400.0,47.71,47.77,47.67,47.77,65400.0
2011-03-31 15:40:00,47.76,47.93,47.76,47.92,153200.0,47.76,47.93,47.76,47.92,153200.0
2011-03-31 15:50:00,47.92,47.98,47.85,47.93,283600.0,47.92,47.98,47.85,47.93,283600.0
2011-04-01 09:30:00,48.0,48.2,47.94,48.05,83100.0,48.0,48.2,47.94,48.05,83100.0
2011-04-01 09:40:00,48.03,48.08,47.58,47.61,90900.0,48.03,48.08,47.58,47.61,90900.0
2011-04-01 09:50:00,47.62,47.65,47.47,47.51,74500.0,47.62,47.65,47.47,47.51,74500.0
2011-04-01 10:00:00,47.52,47.6,47.47,47.52,56600.0,47.52,47.6,47.47,47.52,56600.0
2011-04-01 10:10:00,47.52,47.56,47.45,47.5,52700.0,47.52,47.56,47.45,47.5,52700.0
2011-04-01 10:20:00,47.48,47.74,47.48,47.61,72000.0,47.48,47.74,47.48,47.61,72000.0
2011-04-01 10:30:00,47.6,47.64,47.48,47.49,50000.0,47.6,47.64,47.48,47.49,50000.0
2011-04-01 10:40:00,47.49,47.6,47.47,47.53,32100.0,47.49,47.6,47.47,47.53,32100.0
2011-04-01 10:50:00,47.55,47.56,47.47,47.52,25900.0,47.55,47.56,47.47,47.52,25900.0
2011-04-01 11:00:00,47.55,47.55,47.38,47.39,48200.0,47.55,47.55,47.38,47.39,48200.0
2011-04-01 11:10:00,47.39,47.66,47.37,47.6,92700.0,47.39,47.66,47.37,47.6,92700.0
2011-04-01 11:20:00,47.58,47.65,47.44,47.46,72100.0,47.58,47.65,47.44,47.46,72100.0
2011-04-01 11:30:00,47.46,47.53,47.4,47.51,74900.0,47.46,47.53,47.4,47.51,74900.0
2011-04-01 11:40:00,47.5,47.5,47.37,47.41,46100.0,47.5,47.5,47.37,47.41,46100.0
2011-04-01 11:50:00,47.41,47.45,47.37,47.4,50700.0,47.41,47.45,47.37,47.4,50700.0
2011-04-01 12:00:00,47.4,47.4,47.22,47.23,52500.0,47.4,47.4,47.22,47.23,52500.0
2011-04-01 12:10:00,47.22,47.31,47.21,47.24,59300.0,47.22,47.31,47.21,47.24,59300.0
2011-04-01 12:20:00,47.25,47.27,47.22,47.22,49200.0,47.25,47.27,47.22,47.22,49200.0
2011-04-01 12:30:00,47.22,47.38,47.22,47.31,42500.0,47.22,47.38,47.22,47.31,42500.0
2011-04-01 12:40:00,47.32,47.34,47.3,47.3,23500.0,47.32,47.34,47.3,47.3,23500.0
2011-04-01 12:50:00,47.3,47.49,47.29,47.47,28600.0,47.3,47.49,47.29,47.47,28600.0
2011-04-01 13:00:00,47.47,47.54,47.46,47.5,29800.0,47.47,47.54,47.46,47.5,29800.0
2011-04-01 13:10:00,47.51,47.53,47.46,47.47,45400.0,47.51,47.53,47.46,47.47,45400.0
2011-04-01 13:20:00,47.49,47.54,47.45,47.51,49800.0,47.49,47.54,47.45,47.51,49800.0
2011-04-01 13:30:00,47.5,47.6,47.48,47.51,33600.0,47.5,47.6,47.48,47.51,33600.0
2011-04-01 13:40:00,47.52,47.6,47.5,47.58,35500.0,47.52,47.6,47.5,47.58,35500.0
2011-04-01 13:50:00,47.6,47.65,47.54,47.57,54100.0,47.6,47.65,47.54,47.57,54100.0
2011-04-01 14:00:00,47.57,47.57,47.48,47.48,27300.0,47.57,47.57,47.48,47.48,27300.0
2011-04-01 14:10:00,47.48,47.48,47.45,47.46,19000.0,47.48,47.48,47.45,47.46,19000.0
2011-04-01 14:20:00,47.46,47.47,47.41,47.46,42200.0,47.46,47.47,47.41,47.46,42200.0
2011-04-01 14:30:00,47.46,47.47,47.4,47.45,32300.0,47.46,47.47,47.4,47.45,32300.0
2011-04-01 14:40:00,47.44,47.44,47.36,47.4,25600.0,47.44,47.44,47.36,47.4,25600.0
2011-04-01 14:50:00,47.38,47.49,47.36,47.46,51000.0,47.38,47.49,47.36,47.46,51000.0
2011-04-01 15:00:00,47.44,47.48,47.38,47.42,29700.0,47.44,47.48,47.38,47.42,29700.0
2011-04-01 15:10:00,47.43,47.46,47.4,47.43,50800.0,47.43,47.46,47.4,47.43,50800.0
2011-04-01 15:20:00,47.43,47.51,47.4,47.4,90200.0,47.43,47.51,47.4,47.4,90200.0
2011-04-01 15:30:00,47.4,47.44,47.38,47.41,82700.0,47.4,47.44,47.38,47.41,82700.0
2011-04-01 15:40:00,47.41,47.5,47.4,47.4,121000.0,47.41,47.5,47.4,47.4,121000.0
2011-04-01 15:50:00,47.4,47.59,47.4,47.59,311600.0,47.4,47.59,47.4,47.59,311600.0
2011-04-04 09:30:00,47.91,48.11,47.65,47.99,95000.0,47.91,48.11,47.65,47.99,95000.0
2011-04-04 09:40:00,48.01,48.1,47.79,47.85,56400.0,48.01,48.1,47.79,47.85,56400.0
2011-04-04 09:50:00,47.85,47.85,47.47,47.58,68400.0,47.85,47.85,47.47,47.58,68400.0
2011-04-04 10:00:00,47.57,47.61,47.47,47.53,59900.0,47.57,47.61,47.47,47.53,59900.0
2011-04-04 10:10:00,47.54,47.61,47.47,47.53,39500.0,47.54,47.61,47.47,47.53,39500.0
2011-04-04 10:20:00,47.54,47.59,47.43,47.53,50500.0,47.54,47.59,47.43,47.53,50500.0
2011-04-04 10:30:00,47.55,47.61,47.5,47.51,55000.0,47.55,47.61,47.5,47.51,55000.0
2011-04-04 10:40:00,47.51,47.57,47.4,47.47,52400.0,47.51,47.57,47.4,47.47,52400.0
2011-04-04 10:50:00,47.48,47.48,47.38,47.41,54500.0,47.48,47.48,47.38,47.41,54500.0
2011-04-04 11:00:00,47.42,47.5,47.37,47.38,51200.0,47.42,47.5,47.37,47.38,51200.0
2011-04-04 11:10:00,47.39,47.39,47.3,47.32,98000.0,47.39,47.39,47.3,47.32,98000.0
2011-04-04 11:20:00,47.3,47.37,47.22,47.27,111600.0,47.3,47.37,47.22,47.27,111600.0
2011-04-04 11:30:00,47.26,47.33,47.25,47.33,36700.0,47.26,47.33,47.25,47.33,36700.0
2011-04-04 11:40:00,47.32,47.39,47.29,47.36,40100.0,47.32,47.39,47.29,47.36,40100.0
2011-04-04 11:50:00,47.36,47.42,47.34,47.39,42700.0,47.36,47.42,47.34,47.39,42700.0
2011-04-04 12:00:00,47.38,47.38,47.25,47.27,31800.0,47.38,47.38,47.25,47.27,31800.0
2011-04-04 12:10:00,47.28,47.28,47.25,47.26,35000.0,47.28,47.28,47.25,47.26,35000.0
2011-04-04 12:20:00,47.26,47.38,47.26,47.33,30400.0,47.26,47.38,47.26,47.33,30400.0
2011-04-04 12:30:00,47.33,47.37,47.29,47.33,42500.0,47.33,47.37,47.29,47.33,42500.0
2011-04-04 12:40:00,47.33,47.34,47.25,47.26,36500.0,47.33,47.34,47.25,47.26,36500.0
2011-04-04 12:50:00,47.26,47.28,47.25,47.26,57300.0,47.26,47.28,47.25,47.26,57300.0
2011-04-04 13:00:00,47.25,47.41,47.25,47.4,51700.0,47.25,47.41,47.25,47.4,51700.0
2011-04-04 13:10:00,47.41,47.41,47.38,47.4,33000.0,47.41,47.41,47.38,47.4,33000.0
2011-04-04 13:20:00,47.41,47.52,47.4,47.48,58500.0,47.41,47.52,47.4,47.48,58500.0
2011-04-04 13:30:00,47.49,47.49,47.37,47.37,42300.0,47.49,47.49,47.37,47.37,42300.0
2011-04-04 13:40:00,47.37,47.43,47.3,47.38,84000.0,47.37,47.43,47.3,47.38,84000.0
2011-04-04 13:50:00,47.39,47.41,47.32,47.41,42000.0,47.39,47.41,47.32,47.41,42000.0
2011-04-04 14:00:00,47.41,47.42,47.35,47.35,55900.0,47.41,47.42,47.35,47.35,55900.0
2011-04-04 14:10:00,47.34,47.41,47.34,47.37,41100.0,47.34,47.41,47.34,47.37,41100.0
2011-04-04 14:20:00,47.38,47.38,47.25,47.32,29800.0,47.38,47.38,47.25,47.32,29800.0
2011-04-04 14:30:00,47.31,47.36,47.27,47.29,36700.0,47.31,47.36,47.27,47.29,36700.0
2011-04-04 14:40:00,47.28,47.36,47.28,47.29,47500.0,47.28,47.36,47.28,47.29,47500.0
2011-04-04 14:50:00,47.3,47.33,47.25,47.29,45000.0,47.3,47.33,47.25,47.29,45000.0
2011-04-04 15:00:00,47.3,47.32,47.25,47.25,61900.0,47.3,47.32,47.25,47.25,61900.0
2011-04-04 15:10:00,47.26,47.38,47.25,47.38,53000.0,47.26,47.38,47.25,47.38,53000.0
2011-04-04 15:20:00,47.38,47.4,47.32,47.39,96000.0,47.38,47.4,47.32,47.39,96000.0
2011-04-04 15:30:00,47.39,47.4,47.37,47.39,71600.0,47.39,47.4,47.37,47.39,71600.0
2011-04-04 15:40:00,47.39,47.52,47.36,47.5,112000.0,47.39,47.52,47.36,47.5,112000.0
2011-04-04 15:50:00,47.5,47.55,47.45,47.49,271800.0,47.5,47.55,47.45,47.49,271800.0
2011-04-05 09:30:00,47.32,47.6,47.32,47.56,99500.0,47.32,47.6,47.32,47.56,99500.0
2011-04-05 09:40:00,47.54,47.55,47.35,47.45,103500.0,47.54,47.55,47.35,47.45,103500.0
2011-04-05 09:50:00,47.46,47.5,47.41,47.5,67100.0,47.46,47.5,47.41,47.5,67100.0
2011-04-05 10:00:00,47.5,47.51,47.25,47.25,84300.0,47.5,47.51,47.25,47.25,84300.0
2011-04-05 10:10:00,47.27,47.34,47.16,47.22,137000.0,47.27,47.34,47.16,47.22,137000.0
2011-04-05 10:20:00,47.21,47.4,47.18,47.37,60700.0,47.21,47.4,47.18,47.37,60700.0
2011-04-05 10:30:00,47.37,47.37,47.23,47.25,58700.0,47.37,47.37,47.23,47.25,58700.0
2011-04-05 10:40:00,47.26,47.3,47.19,47.23,26500.0,47.26,47.3,47.19,47.23,26500.0
2011-04-05 10:50:00,47.23,47.25,47.2,47.25,46900.0,47.23,47.25,47.2,47.25,46900.0
2011-04-05 11:00:00,47.25,47.25,47.12,47.19,57600.0,47.25,47.25,47.12,47.19,57600.0
2011-04-05 11:10:00,47.19,47.2,47.13,47.16,44700.0,47.19,47.2,47.13,47.16,44700.0
2011-04-05 11:20:00,47.15,47.15,47.03,47.03,58500.0,47.15,47.15,47.03,47.03,58500.0
2011-04-05 11:30:00,47.02,47.22,47.0,47.1,109400.0,47.02,47.22,47.0,47.1,109400.0
2011-04-05 11:40:00,47.12,47.16,47.1,47.15,38500.0,47.12,47.16,47.1,47.15,38500.0
2011-04-05 11:50:00,47.15,47.18,47.1,47.12,65800.0,47.15,47.18,47.1,47.12,65800.0
2011-04-05 12:00:00,47.12,47.12,46.99,47.02,80500.0,47.12,47.12,46.99,47.02,80500.0
2011-04-05 12:10:00,47.04,47.05,46.96,46.99,59900.0,47.04,47.05,46.96,46.99,59900.0
2011-04-05 12:20:00,46.99,47.03,46.97,47.02,81300.0,46.99,47.03,46.97,47.02,81300.0
2011-04-05 12:30:00,47.03,47.12,47.02,47.06,66500.0,47.03,47.12,47.02,47.06,66500.0
2011-04-05 12:40:00,47.06,47.1,47.04,47.09,19100.0,47.06,47.1,47.04,47.09,19100.0
2011-04-05 12:50:00,47.09,47.11,47.04,47.08,44500.0,47.09,47.11,47.04,47.08,44500.0
2011-04-05 13:00:00,47.08,47.1,47.05,47.08,34100.0,47.08,47.1,47.05,47.08,34100.0
2011-04-05 13:10:00,47.07,47.09,46.99,47.0,27600.0,47.07,47.09,46.99,47.0,27600.0
2011-04-05 13:20:00,47.0,47.0,46.93,46.94,22000.0,47.0,47.0,46.93,46.94,22000.0
2011-04-05 13:30:00,46.94,47.0,46.9,46.96,31700.0,46.94,47.0,46.9,46.96,31700.0
2011-04-05 13:40:00,46.96,46.99,46.91,46.92,24600.0,46.96,46.99,46.91,46.92,24600.0
2011-04-05 13:50:00,46.92,46.96,46.91,46.91,14100.0,46.92,46.96,46.91,46.91,14100.0
2011-04-05 14:00:00,46.91,46.95,46.78,46.81,52000.0,46.91,46.95,46.78,46.81,52000.0
2011-04-05 14:10:00,46.82,46.87,46.75,46.77,109300.0,46.82,46.87,46.75,46.77,109300.0
2011-04-05 14:20:00,46.78,46.79,46.7,46.73,64000.0,46.78,46.79,46.7,46.73,64000.0
2011-04-05 14:30:00,46.74,46.74,46.7,46.71,69100.0,46.74,46.74,46.7,46.71,69100.0
2011-04-05 14:40:00,46.7,46.71,46.65,46.69,80400.0,46.7,46.71,46.65,46.69,80400.0
2011-04-05 14:50:00,46.68,46.71,46.59,46.59,83100.0,46.68,46.71,46.59,46.59,83100.0
2011-04-05 15:00:00,46.59,46.63,46.55,46.57,80200.0,46.59,46.63,46.55,46.57,80200.0
2011-04-05 15:10:00,46.56,46.6,46.52,46.59,60300.0,46.56,46.6,46.52,46.59,60300.0
2011-04-05 15:20:00,46.59,46.6,46.58,46.59,58000.0,46.59,46.6,46.58,46.59,58000.0
2011-04-05 15:30:00,46.6,46.74,46.59,46.7,97400.0,46.6,46.74,46.59,46.7,97400.0
2011-04-05 15:40:00,46.69,46.81,46.69,46.8,87400.0,46.69,46.81,46.69,46.8,87400.0
2011-04-05 15:50:00,46.8,46.8,46.72,46.73,186500.0,46.8,46.8,46.72,46.73,186500.0
2011-04-06 09:30:00,47.27,47.37,46.7,47.01,162200.0,47.27,47.37,46.7,47.01,162200.0
2011-04-06 09:40:00,47.01,47.18,46.92,47.16,62600.0,47.01,47.18,46.92,47.16,62600.0
2011-04-06 09:50:00,47.17,47.24,47.09,47.12,83200.0,47.17,47.24,47.09,47.12,83200.0
2011-04-06 10:00:00,47.11,47.24,47.11,47.14,70200.0,47.11,47.24,47.11,47.14,70200.0
2011-04-06 10:10:00,47.12,47.13,46.83,46.94,58500.0,47.12,47.13,46.83,46.94,58500.0
2011-04-06 10:20:00,46.96,46.97,46.82,46.94,32500.0,46.96,46.97,46.82,46.94,32500.0
2011-04-06 10:30:00,46.94,47.02,46.83,46.9,32000.0,46.94,47.02,46.83,46.9,32000.0
2011-04-06 10:40:00,46.92,47.06,46.9,47.0,27600.0,46.92,47.06,46.9,47.0,27600.0
2011-04-06 10:50:00,47.02,47.03,46.92,46.92,20400.0,47.02,47.03,46.92,46.92,20400.0
2011-04-06 11:00:00,46.93,47.02,46.79,46.8,48300.0,46.93,47.02,46.79,46.8,48300.0
2011-04-06 11:10:00,46.79,46.81,46.56,46.56,63200.0,46.79,46.81,46.56,46.56,63200.0
2011-04-06 11:20:00,46.58,46.69,46.53,46.68,27300.0,46.58,46.69,46.53,46.68,27300.0
2011-04-06 11:30:00,46.7,46.71,46.53,46.59,27700.0,46.7,46.71,46.53,46.59,27700.0
2011-04-06 11:40:00,46.6,46.65,46.57,46.64,16800.0,46.6,46.65,46.57,46.64,16800.0
2011-04-06 11:50:00,46.65,46.67,46.54,46.54,24600.0,46.65,46.67,46.54,46.54,24600.0
2011-04-06 12:00:00,46.53,46.56,46.38,46.4,46600.0,46.53,46.56,46.38,46.4,46600.0
2011-04-06 12:10:00,46.39,46.41,46.33,46.4,42000.0,46.39,46.41,46.33,46.4,42000.0
2011-04-06 12:20:00,46.38,46.43,46.28,46.28,54900.0,46.38,46.43,46.28,46.28,54900.0
2011-04-06 12:30:00,46.28,46.28,46.16,46.18,43100.0,46.28,46.28,46.16,46.18,43100.0
2011-04-06 12:40:00,46.18,46.34,46.17,46.34,24200.0,46.18,46.34,46.17,46.34,24200.0
2011-04-06 12:50:00,46.33,46.42,46.33,46.4,21700.0,46.33,46.42,46.33,46.4,21700.0
2011-04-06 13:00:00,46.41,46.41,46.34,46.38,20400.0,46.41,46.41,46.34,46.38,20400.0
2011-04-06 13:10:00,46.38,46.41,46.23,46.33,33900.0,46.38,46.41,46.23,46.33,33900.0
2011-04-06 13:20:00,46.33,46.35,46.32,46.34,18200.0,46.33,46.35,46.32,46.34,18200.0
2011-04-06 13:30:00,46.34,46.43,46.3,46.41,190300.0,46.34,46.43,46.3,46.41,190300.0
2011-04-06 13:40:00,46.41,46.53,46.39,46.5,83500.0,46.41,46.53,46.39,46.5,83500.0
2011-04-06 13:50:00,46.5,46.5,46.49,46.5,26400.0,46.5,46.5,46.49,46.5,26400.0
2011-04-06 14:00:00,46.5,46.5,46.49,46.49,41700.0,46.5,46.5,46.49,46.49,41700.0
2011-04-06 14:10:00,46.5,46.55,46.48,46.51,75700.0,46.5,46.55,46.48,46.51,75700.0
2011-04-06 14:20:00,46.51,46.51,46.36,46.38,40200.0,46.51,46.51,46.36,46.38,40200.0
2011-04-06 14:30:00,46.39,46.45,46.37,46.4,48400.0,46.39,46.45,46.37,46.4,48400.0
2011-04-06 14:40:00,46.4,46.45,46.34,46.43,39400.0,46.4,46.45,46.34,46.43,39400.0
2011-04-06 14:50:00,46.42,46.43,46.4,46.42,30500.0,46.42,46.43,46.4,46.42,30500.0
2011-04-06 15:00:00,46.43,46.45,46.42,46.42,48400.0,46.43,46.45,46.42,46.42,48400.0
2011-04-06 15:10:00,46.42,46.46,46.41,46.43,74000.0,46.42,46.46,46.41,46.43,74000.0
2011-04-06 15:20:00,46.43,46.43,46.36,46.4,49000.0,46.43,46.43,46.36,46.4,49000.0
2011-04-06 15:30:00,46.4,46.42,46.38,46.39,66500.0,46.4,46.42,46.38,46.39,66500.0
2011-04-06 15:40:00,46.39,46.41,46.33,46.4,106400.0,46.39,46.41,46.33,46.4,106400.0
2011-04-06 15:50:00,46.39,46.48,46.36,46.42,218700.0,46.39,46.48,46.36,46.42,218700.0
2011-04-07 09:30:00,46.49,46.55,46.15,46.34,69200.0,46.49,46.55,46.15,46.34,69200.0
2011-04-07 09:40:00,46.3,47.06,46.3,47.0,72300.0,46.3,47.06,46.3,47.0,72300.0
2011-04-07 09:50:00,47.0,47.25,46.97,47.1,54600.0,47.0,47.25,46.97,47.1,54600.0
2011-04-07 10:00:00,47.1,47.1,46.94,46.96,45400.0,47.1,47.1,46.94,46.96,45400.0
2011-04-07 10:10:00,46.96,46.96,46.73,46.74,34400.0,46.96,46.96,46.73,46.74,34400.0
2011-04-07 10:20:00,46.73,46.81,46.66,46.73,24000.0,46.73,46.81,46.66,46.73,24000.0
2011-04-07 10:30:00,46.72,46.81,46.64,46.65,49600.0,46.72,46.81,46.64,46.65,49600.0
2011-04-07 10:40:00,46.64,46.65,46.27,46.52,36900.0,46.64,46.65,46.27,46.52,36900.0
2011-04-07 10:50:00,46.53,46.62,46.49,46.56,52500.0,46.53,46.62,46.49,46.56,52500.0
2011-04-07 11:00:00,46.55,46.57,46.4,46.41,71700.0,46.55,46.57,46.4,46.41,71700.0
2011-04-07 11:10:00,46.41,46.63,46.4,46.63,42700.0,46.41,46.63,46.4,46.63,42700.0
2011-04-07 11:20:00,46.63,46.73,46.61,46.65,29800.0,46.63,46.73,46.61,46.65,29800.0
2011-04-07 11:30:00,46.64,46.64,46.32,46.45,36600.0,46.64,46.64,46.32,46.45,36600.0
2011-04-07 11:40:00,46.42,46.5,46.41,46.48,27300.0,46.42,46.5,46.41,46.48,27300.0
2011-04-07 11:50:00,46.48,46.54,46.43,46.5,29200.0,46.48,46.54,46.43,46.5,29200.0
2011-04-07 12:00:00,46.5,46.78,46.46,46.78,53100.0,46.5,46.78,46.46,46.78,53100.0
2011-04-07 12:10:00,46.76,46.92,46.72,46.85,50200.0,46.76,46.92,46.72,46.85,50200.0
2011-04-07 12:20:00,46.87,46.95,46.87,46.94,13500.0,46.87,46.95,46.87,46.94,13500.0
2011-04-07 12:30:00,46.93,47.05,46.83,47.04,26300.0,46.93,47.05,46.83,47.04,26300.0
2011-04-07 12:40:00,47.02,47.05,46.98,47.04,22000.0,47.02,47.05,46.98,47.04,22000.0
2011-04-07 12:50:00,47.04,47.05,46.96,47.01,23000.0,47.04,47.05,46.96,47.01,23000.0
2011-04-07 13:00:00,47.02,47.09,46.99,47.08,20600.0,47.02,47.09,46.99,47.08,20600.0
2011-04-07 13:10:00,47.06,47.1,46.99,47.01,27400.0,47.06,47.1,46.99,47.01,27400.0
2011-04-07 13:20:00,47.01,47.04,46.98,47.02,14800.0,47.01,47.04,46.98,47.02,14800.0
2011-04-07 13:30:00,47.0,47.02,46.99,47.01,15400.0,47.0,47.02,46.99,47.01,15400.0
2011-04-07 13:40:00,47.0,47.02,46.99,47.02,29700.0,47.0,47.02,46.99,47.02,29700.0
2011-04-07 13:50:00,47.02,47.14,47.01,47.12,47600.0,47.02,47.14,47.01,47.12,47600.0
2011-04-07 14:00:00,47.11,47.23,47.11,47.19,25400.0,47.11,47.23,47.11,47.19,25400.0
2011-04-07 14:10:00,47.19,47.21,47.16,47.18,29200.0,47.19,47.21,47.16,47.18,29200.0
2011-04-07 14:20:00,47.18,47.21,47.13,47.18,24000.0,47.18,47.21,47.13,47.18,24000.0
2011-04-07 14:30:00,47.17,47.21,47.15,47.16,33500.0,47.17,47.21,47.15,47.16,33500.0
2011-04-07 14:40:00,47.16,47.19,47.15,47.15,19300.0,47.16,47.19,47.15,47.15,19300.0
2011-04-07 14:50:00,47.15,47.19,47.09,47.09,28000.0,47.15,47.19,47.09,47.09,28000.0
2011-04-07 15:00:00,47.1,47.1,47.0,47.0,24600.0,47.1,47.1,47.0,47.0,24600.0
2011-04-07 15:10:00,47.0,47.06,46.95,47.06,43200.0,47.0,47.06,46.95,47.06,43200.0
2011-04-07 15:20:00,47.06,47.06,46.93,46.98,16300.0,47.06,47.06,46.93,46.98,16300.0
2011-04-07 15:30:00,46.98,46.98,46.91,46.94,22800.0,46.98,46.98,46.91,46.94,22800.0
2011-04-07 15:40:00,46.94,46.97,46.86,46.88,56800.0,46.94,46.97,46.86,46.88,56800.0
2011-04-07 15:50:00,46.9,46.94,46.83,46.91,115900.0,46.9,46.94,46.83,46.91,115900.0
2011-04-08 09:30:00,47.1,47.35,46.88,47.32,70800.0,47.1,47.35,46.88,47.32,70800.0
2011-04-08 09:40:00,47.32,47.59,47.28,47.53,51600.0,47.32,47.59,47.28,47.53,51600.0
2011-04-08 09:50:00,47.5,47.51,47.28,47.45,28000.0,47.5,47.51,47.28,47.45,28000.0
2011-04-08 10:00:00,47.46,47.48,47.3,47.3,72000.0,47.46,47.48,47.3,47.3,72000.0
2011-04-08 10:10:00,47.32,47.49,47.29,47.35,34800.0,47.32,47.49,47.29,47.35,34800.0
2011-04-08 10:20:00,47.34,47.47,47.24,47.47,22100.0,47.34,47.47,47.24,47.47,22100.0
2011-04-08 10:30:00,47.46,47.66,47.44,47.55,36400.0,47.46,47.66,47.44,47.55,36400.0
2011-04-08 10:40:00,47.55,47.79,47.53,47.73,36200.0,47.55,47.79,47.53,47.73,36200.0
2011-04-08 10:50:00,47.72,47.77,47.56,47.6,38000.0,47.72,47.77,47.56,47.6,38000.0
2011-04-08 11:00:00,47.6,47.66,47.57,47.6,34300.0,47.6,47.66,47.57,47.6,34300.0
2011-04-08 11:10:00,47.6,47.67,47.54,47.66,29100.0,47.6,47.67,47.54,47.66,29100.0
2011-04-08 11:20:00,47.65,47.72,47.63,47.69,10300.0,47.65,47.72,47.63,47.69,10300.0
2011-04-08 11:30:00,47.7,47.84,47.69,47.81,21500.0,47.7,47.84,47.69,47.81,21500.0
2011-04-08 11:40:00,47.8,47.94,47.8,47.93,36700.0,47.8,47.94,47.8,47.93,36700.0
2011-04-08 11:50:00,47.93,48.02,47.93,48.0,64300.0,47.93,48.02,47.93,48.0,64300.0
2011-04-08 12:00:00,47.99,48.16,47.99,48.04,76000.0,47.99,48.16,47.99,48.04,76000.0
2011-04-08 12:10:00,48.04,48.06,47.85,47.86,47900.0,48.04,48.06,47.85,47.86,47900.0
2011-04-08 12:20:00,47.86,47.86,47.76,47.81,19900.0,47.86,47.86,47.76,47.81,19900.0
2011-04-08 12:30:00,47.81,47.88,47.79,47.84,15500.0,47.81,47.88,47.79,47.84,15500.0
2011-04-08 12:40:00,47.85,47.86,47.81,47.82,18800.0,47.85,47.86,47.81,47.82,18800.0
2011-04-08 12:50:00,47.82,47.84,47.79,47.82,17400.0,47.82,47.84,47.79,47.82,17400.0
2011-04-08 13:00:00,47.82,47.86,47.79,47.86,23600.0,47.82,47.86,47.79,47.86,23600.0
2011-04-08 13:10:00,47.86,47.92,47.85,47.87,23400.0,47.86,47.92,47.85,47.87,23400.0
2011-04-08 13:20:00,47.87,47.91,47.83,47.85,20000.0,47.87,47.91,47.83,47.85,20000.0
2011-04-08 13:30:00,47.86,47.88,47.73,47.74,25100.0,47.86,47.88,47.73,47.74,25100.0
2011-04-08 13:40:00,47.74,47.76,47.69,47.69,14400.0,47.74,47.76,47.69,47.69,14400.0
2011-04-08 13:50:00,47.69,47.72,47.58,47.6,20700.0,47.69,47.72,47.58,47.6,20700.0
2011-04-08 14:00:00,47.6,47.64,47.57,47.6,8300.0,47.6,47.64,47.57,47.6,8300.0
2011-04-08 14:10:00,47.61,47.62,47.51,47.54,16100.0,47.61,47.62,47.51,47.54,16100.0
2011-04-08 14:20:00,47.54,47.54,47.48,47.51,20700.0,47.54,47.54,47.48,47.51,20700.0
2011-04-08 14:30:00,47.51,47.53,47.37,47.43,21900.0,47.51,47.53,47.37,47.43,21900.0
2011-04-08 14:40:00,47.43,47.5,47.43,47.43,59000.0,47.43,47.5,47.43,47.43,59000.0
2011-04-08 14:50:00,47.44,47.49,47.38,47.45,78400.0,47.44,47.49,47.38,47.45,78400.0
2011-04-08 15:00:00,47.45,47.48,47.37,47.45,138700.0,47.45,47.48,47.37,47.45,138700.0
2011-04-08 15:10:00,47.44,47.54,47.41,47.54,23500.0,47.44,47.54,47.41,47.54,23500.0
2011-04-08 15:20:00,47.53,47.53,47.49,47.5,50600.0,47.53,47.53,47.49,47.5,50600.0
2011-04-08 15:30:00,47.5,47.59,47.5,47.59,40100.0,47.5,47.59,47.5,47.59,40100.0
2011-04-08 15:40:00,47.58,47.73,47.58,47.7,42200.0,47.58,47.73,47.58,47.7,42200.0
2011-04-08 15:50:00,47.71,48.2,47.7,48.11,348500.0,47.71,48.2,47.7,48.11,348500.0
2011-04-11 09:30:00,48.28,48.94,48.11,48.65,147800.0,48.28,48.94,48.11,48.65,147800.0
2011-04-11 09:40:00,48.69,48.74,48.36,48.43,101700.0,48.69,48.74,48.36,48.43,101700.0
2011-04-11 09:50:00,48.45,48.63,48.39,48.46,53800.0,48.45,48.63,48.39,48.46,53800.0
2011-04-11 10:00:00,48.47,48.56,48.4,48.45,71300.0,48.47,48.56,48.4,48.45,71300.0
2011-04-11 10:10:00,48.45,48.52,48.34,48.38,54800.0,48.45,48.52,48.34,48.38,54800.0
2011-04-11 10:20:00,48.38,48.48,48.07,48.07,89000.0,48.38,48.48,48.07,48.07,89000.0
2011-04-11 10:30:00,48.07,48.18,48.0,48.16,52200.0,48.07,48.18,48.0,48.16,52200.0
2011-04-11 10:40:00,48.15,48.15,47.96,47.99,31700.0,48.15,48.15,47.96,47.99,31700.0
2011-04-11 10:50:00,47.99,48.03,47.96,48.01,58600.0,47.99,48.03,47.96,48.01,58600.0
2011-04-11 11:00:00,48.01,48.16,48.01,48.16,35300.0,48.01,48.16,48.01,48.16,35300.0
2011-04-11 11:10:00,48.16,48.19,48.05,48.15,35600.0,48.16,48.19,48.05,48.15,35600.0
2011-04-11 11:20:00,48.15,48.18,48.07,48.11,27700.0,48.15,48.18,48.07,48.11,27700.0
2011-04-11 11:30:00,48.1,48.11,47.91,47.91,40400.0,48.1,48.11,47.91,47.91,40400.0
2011-04-11 11:40:00,47.91,47.92,47.8,47.82,52800.0,47.91,47.92,47.8,47.82,52800.0
2011-04-11 11:50:00,47.81,47.85,47.72,47.73,27400.0,47.81,47.85,47.72,47.73,27400.0
2011-04-11 12:00:00,47.72,47.83,47.59,47.6,32600.0,47.72,47.83,47.59,47.6,32600.0
2011-04-11 12:10:00,47.59,47.74,47.57,47.74,25200.0,47.59,47.74,47.57,47.74,25200.0
2011-04-11 12:20:00,47.74,47.82,47.72,47.79,30600.0,47.74,47.82,47.72,47.79,30600.0
2011-04-11 12:30:00,47.8,47.92,47.76,47.89,62000.0,47.8,47.92,47.76,47.89,62000.0
2011-04-11 12:40:00,47.9,48.0,47.81,47.99,39200.0,47.9,48.0,47.81,47.99,39200.0
2011-04-11 12:50:00,47.98,47.99,47.8,47.8,58700.0,47.98,47.99,47.8,47.8,58700.0
2011-04-11 13:00:00,47.79,47.9,47.74,47.87,54300.0,47.79,47.9,47.74,47.87,54300.0
2011-04-11 13:10:00,47.86,47.91,47.84,47.9,39900.0,47.86,47.91,47.84,47.9,39900.0
2011-04-11 13:20:00,47.89,47.91,47.84,47.86,22900.0,47.89,47.91,47.84,47.86,22900.0
2011-04-11 13:30:00,47.85,47.88,47.84,47.84,18600.0,47.85,47.88,47.84,47.84,18600.0
2011-04-11 13:40:00,47.84,47.99,47.82,47.92,37700.0,47.84,47.99,47.82,47.92,37700.0
2011-04-11 13:50:00,47.92,48.15,47.87,48.08,57600.0,47.92,48.15,47.87,48.08,57600.0
2011-04-11 14:00:00,48.07,48.12,48.05,48.1,25800.0,48.07,48.12,48.05,48.1,25800.0
2011-04-11 14:10:00,48.11,48.12,48.06,48.09,29300.0,48.11,48.12,48.06,48.09,29300.0
2011-04-11 14:20:00,48.09,48.09,48.04,48.05,22000.0,48.09,48.09,48.04,48.05,22000.0
2011-04-11 14:30:00,48.04,48.09,48.02,48.07,41000.0,48.04,48.09,48.02,48.07,41000.0
2011-04-11 14:40:00,48.08,48.08,47.97,47.98,36600.0,48.08,48.08,47.97,47.98,36600.0
2011-04-11 14:50:00,47.97,48.13,47.95,48.13,87900.0,47.97,48.13,47.95,48.13,87900.0
2011-04-11 15:00:00,48.12,48.14,48.04,48.07,56200.0,48.12,48.14,48.04,48.07,56200.0
2011-04-11 15:10:00,48.06,48.07,47.99,48.03,53000.0,48.06,48.07,47.99,48.03,53000.0
2011-04-11 15:20:00,48.04,48.14,48.01,48.05,69000.0,48.04,48.14,48.01,48.05,69000.0
2011-04-11 15:30:00,48.03,48.13,48.03,48.11,87800.0,48.03,48.13,48.03,48.11,87800.0
2011-04-11 15:40:00,48.08,48.2,47.98,48.19,75500.0,48.08,48.2,47.98,48.19,75500.0
2011-04-11 15:50:00,48.2,48.25,48.15,48.22,100700.0,48.2,48.25,48.15,48.22,100700.0
2011-04-12 09:30:00,47.85,47.91,47.51,47.56,51900.0,47.85,47.91,47.51,47.56,51900.0
2011-04-12 09:40:00,47.56,47.85,47.44,47.71,99000.0,47.56,47.85,47.44,47.71,99000.0
2011-04-12 09:50:00,47.73,48.2,47.73,48.04,63700.0,47.73,48.2,47.73,48.04,63700.0
2011-04-12 10:00:00,48.01,48.08,47.8,47.8,52500.0,48.01,48.08,47.8,47.8,52500.0
2011-04-12 10:10:00,47.8,47.85,47.63,47.67,12000.0,47.8,47.85,47.63,47.67,12000.0
2011-04-12 10:20:00,47.65,47.8,47.61,47.8,21200.0,47.65,47.8,47.61,47.8,21200.0
2011-04-12 10:30:00,47.78,47.78,47.66,47.74,20800.0,47.78,47.78,47.66,47.74,20800.0
2011-04-12 10:40:00,47.78,47.95,47.78,47.91,31400.0,47.78,47.95,47.78,47.91,31400.0
2011-04-12 10:50:00,47.92,47.93,47.61,47.68,22800.0,47.92,47.93,47.61,47.68,22800.0
2011-04-12 11:00:00,47.67,47.67,47.53,47.63,31300.0,47.67,47.67,47.53,47.63,31300.0
2011-04-12 11:10:00,47.66,47.72,47.65,47.72,22700.0,47.66,47.72,47.65,47.72,22700.0
2011-04-12 11:20:00,47.72,47.8,47.72,47.73,11800.0,47.72,47.8,47.72,47.73,11800.0
2011-04-12 11:30:00,47.74,47.81,47.72,47.75,20600.0,47.74,47.81,47.72,47.75,20600.0
2011-04-12 11:40:00,47.75,47.75,47.68,47.74,35100.0,47.75,47.75,47.68,47.74,35100.0
2011-04-12 11:50:00,47.74,47.75,47.68,47.75,20900.0,47.74,47.75,47.68,47.75,20900.0
2011-04-12 12:00:00,47.75,47.85,47.73,47.85,50700.0,47.75,47.85,47.73,47.85,50700.0
2011-04-12 12:10:00,47.82,47.82,47.72,47.72,13100.0,47.82,47.82,47.72,47.72,13100.0
2011-04-12 12:20:00,47.72,47.79,47.7,47.78,9100.0,47.72,47.79,47.7,47.78,9100.0
2011-04-12 12:30:00,47.78,47.85,47.77,47.81,12400.0,47.78,47.85,47.77,47.81,12400.0
2011-04-12 12:40:00,47.82,47.82,47.76,47.77,12700.0,47.82,47.82,47.76,47.77,12700.0
2011-04-12 12:50:00,47.77,47.78,47.76,47.76,13800.0,47.77,47.78,47.76,47.76,13800.0
2011-04-12 13:00:00,47.76,47.77,47.74,47.75,9900.0,47.76,47.77,47.74,47.75,9900.0
2011-04-12 13:10:00,47.75,47.77,47.73,47.73,10400.0,47.75,47.77,47.73,47.73,10400.0
2011-04-12 13:20:00,47.72,47.8,47.72,47.8,17100.0,47.72,47.8,47.72,47.8,17100.0
2011-04-12 13:30:00,47.8,47.8,47.74,47.76,12900.0,47.8,47.8,47.74,47.76,12900.0
2011-04-12 13:40:00,47.75,47.84,47.74,47.84,42400.0,47.75,47.84,47.74,47.84,42400.0
2011-04-12 13:50:00,47.84,48.01,47.83,47.89,32600.0,47.84,48.01,47.83,47.89,32600.0
2011-04-12 14:00:00,47.89,47.98,47.87,47.97,26900.0,47.89,47.98,47.87,47.97,26900.0
2011-04-12 14:10:00,47.97,47.97,47.9,47.91,15900.0,47.97,47.97,47.9,47.91,15900.0
2011-04-12 14:20:00,47.92,47.95,47.83,47.85,23000.0,47.92,47.95,47.83,47.85,23000.0
2011-04-12 14:30:00,47.85,47.86,47.76,47.8,25600.0,47.85,47.86,47.76,47.8,25600.0
2011-04-12 14:40:00,47.8,47.82,47.79,47.8,19200.0,47.8,47.82,47.79,47.8,19200.0
2011-04-12 14:50:00,47.8,47.84,47.78,47.82,20400.0,47.8,47.84,47.78,47.82,20400.0
2011-04-12 15:00:00,47.82,47.95,47.81,47.89,23400.0,47.82,47.95,47.81,47.89,23400.0
2011-04-12 15:10:00,47.9,47.98,47.88,47.95,33200.0,47.9,47.98,47.88,47.95,33200.0
2011-04-12 15:20:00,47.95,47.98,47.79,47.79,44200.0,47.95,47.98,47.79,47.79,44200.0
2011-04-12 15:30:00,47.79,47.92,47.76,47.87,34500.0,47.79,47.92,47.76,47.87,34500.0
2011-04-12 15:40:00,47.87,47.89,47.83,47.89,34200.0,47.87,47.89,47.83,47.89,34200.0
2011-04-12 15:50:00,47.89,48.0,47.88,47.98,133500.0,47.89,48.0,47.88,47.98,133500.0
2011-04-13 09:30:00,48.15,48.34,48.02,48.21,40400.0,48.15,48.34,48.02,48.21,40400.0
2011-04-13 09:40:00,48.22,48.22,47.69,47.72,99400.0,48.22,48.22,47.69,47.72,99400.0
2011-04-13 09:50:00,47.7,47.72,47.6,47.66,20500.0,47.7,47.72,47.6,47.66,20500.0
2011-04-13 10:00:00,47.66,47.81,47.63,47.63,43400.0,47.66,47.81,47.63,47.63,43400.0
2011-04-13 10:10:00,47.65,47.65,47.5,47.57,23300.0,47.65,47.65,47.5,47.57,23300.0
2011-04-13 10:20:00,47.55,47.77,47.54,47.76,17100.0,47.55,47.77,47.54,47.76,17100.0
2011-04-13 10:30:00,47.75,47.77,47.69,47.73,16700.0,47.75,47.77,47.69,47.73,16700.0
2011-04-13 10:40:00,47.75,47.9,47.69,47.88,23300.0,47.75,47.9,47.69,47.88,23300.0
2011-04-13 10:50:00,47.89,47.89,47.75,47.81,40500.0,47.89,47.89,47.75,47.81,40500.0
2011-04-13 11:00:00,47.8,47.8,47.64,47.64,42500.0,47.8,47.8,47.64,47.64,42500.0
2011-04-13 11:10:00,47.64,47.64,47.51,47.51,19900.0,47.64,47.64,47.51,47.51,19900.0
2011-04-13 11:20:00,47.52,47.52,47.36,47.44,44200.0,47.52,47.52,47.36,47.44,44200.0
2011-04-13 11:30:00,47.43,47.59,47.36,47.36,24600.0,47.43,47.59,47.36,47.36,24600.0
2011-04-13 11:40:00,47.33,47.46,47.29,47.35,32300.0,47.33,47.46,47.29,47.35,32300.0
2011-04-13 11:50:00,47.34,47.4,47.19,47.19,15600.0,47.34,47.4,47.19,47.19,15600.0
2011-04-13 12:00:00,47.18,47.32,47.13,47.32,18300.0,47.18,47.32,47.13,47.32,18300.0
2011-04-13 12:10:00,47.32,47.41,47.31,47.34,20000.0,47.32,47.41,47.31,47.34,20000.0
2011-04-13 12:20:00,47.34,47.38,47.25,47.32,31400.0,47.34,47.38,47.25,47.32,31400.0
2011-04-13 12:30:00,47.32,47.32,47.15,47.18,47700.0,47.32,47.32,47.15,47.18,47700.0
2011-04-13 12:40:00,47.2,47.24,47.16,47.18,26800.0,47.2,47.24,47.16,47.18,26800.0
2011-04-13 12:50:00,47.19,47.23,47.15,47.16,25400.0,47.19,47.23,47.15,47.16,25400.0
2011-04-13 13:00:00,47.17,47.19,47.06,47.09,28100.0,47.17,47.19,47.06,47.09,28100.0
2011-04-13 13:10:00,47.1,47.11,47.05,47.06,21500.0,47.1,47.11,47.05,47.06,21500.0
2011-04-13 13:20:00,47.07,47.12,47.04,47.07,21400.0,47.07,47.12,47.04,47.07,21400.0
2011-04-13 13:30:00,47.07,47.15,47.0,47.01,54300.0,47.07,47.15,47.0,47.01,54300.0
2011-04-13 13:40:00,47.02,47.07,47.0,47.0,29700.0,47.02,47.07,47.0,47.0,29700.0
2011-04-13 13:50:00,47.01,47.02,46.82,46.94,84800.0,47.01,47.02,46.82,46.94,84800.0
2011-04-13 14:00:00,46.95,46.99,46.93,46.99,33200.0,46.95,46.99,46.93,46.99,33200.0
2011-04-13 14:10:00,46.99,47.02,46.92,47.02,48200.0,46.99,47.02,46.92,47.02,48200.0
2011-04-13 14:20:00,47.02,47.21,46.99,47.18,22100.0,47.02,47.21,46.99,47.18,22100.0
2011-04-13 14:30:00,47.19,47.34,47.18,47.27,32400.0,47.19,47.34,47.18,47.27,32400.0
2011-04-13 14:40:00,47.29,47.52,47.29,47.46,41200.0,47.29,47.52,47.29,47.46,41200.0
2011-04-13 14:50:00,47.48,47.53,47.37,47.39,40300.0,47.48,47.53,47.37,47.39,40300.0
2011-04-13 15:00:00,47.39,47.46,47.35,47.44,71200.0,47.39,47.46,47.35,47.44,71200.0
2011-04-13 15:10:00,47.43,47.54,47.37,47.52,32800.0,47.43,47.54,47.37,47.52,32800.0
2011-04-13 15:20:00,47.52,47.53,47.42,47.44,41700.0,47.52,47.53,47.42,47.44,41700.0
2011-04-13 15:30:00,47.45,47.49,47.36,47.39,57900.0,47.45,47.49,47.36,47.39,57900.0
2011-04-13 15:40:00,47.38,47.42,47.33,47.37,84800.0,47.38,47.42,47.33,47.37,84800.0
2011-04-13 15:50:00,47.37,47.45,47.28,47.38,250900.0,47.37,47.45,47.28,47.38,250900.0
2011-04-14 09:30:00,47.0,47.18,46.69,46.8,62000.0,47.0,47.18,46.69,46.8,62000.0
2011-04-14 09:40:00,46.8,46.95,46.77,46.87,75700.0,46.8,46.95,46.77,46.87,75700.0
2011-04-14 09:50:00,46.88,47.06,46.8,46.99,87000.0,46.88,47.06,46.8,46.99,87000.0
2011-04-14 10:00:00,47.01,47.39,46.98,47.38,104100.0,47.01,47.39,46.98,47.38,104100.0
2011-04-14 10:10:00,47.39,47.5,47.11,47.25,50300.0,47.39,47.5,47.11,47.25,50300.0
2011-04-14 10:20:00,47.28,47.56,47.21,47.42,56700.0,47.28,47.56,47.21,47.42,56700.0
2011-04-14 10:30:00,47.39,47.58,47.31,47.58,39500.0,47.39,47.58,47.31,47.58,39500.0
2011-04-14 10:40:00,47.59,47.62,47.42,47.45,37300.0,47.59,47.62,47.42,47.45,37300.0
2011-04-14 10:50:00,47.45,47.48,47.34,47.36,19600.0,47.45,47.48,47.34,47.36,19600.0
2011-04-14 11:00:00,47.37,47.51,47.37,47.49,33900.0,47.37,47.51,47.37,47.49,33900.0
2011-04-14 11:10:00,47.49,47.57,47.44,47.5,71200.0,47.49,47.57,47.44,47.5,71200.0
2011-04-14 11:20:00,47.49,47.5,47.31,47.35,32500.0,47.49,47.5,47.31,47.35,32500.0
2011-04-14 11:30:00,47.35,47.55,47.35,47.55,31300.0,47.35,47.55,47.35,47.55,31300.0
2011-04-14 11:40:00,47.55,47.56,47.47,47.55,32900.0,47.55,47.56,47.47,47.55,32900.0
2011-04-14 11:50:00,47.55,47.57,47.5,47.51,36500.0,47.55,47.57,47.5,47.51,36500.0
2011-04-14 12:00:00,47.52,47.66,47.51,47.56,31200.0,47.52,47.66,47.51,47.56,31200.0
2011-04-14 12:10:00,47.57,47.7,47.57,47.67,40900.0,47.57,47.7,47.57,47.67,40900.0
2011-04-14 12:20:00,47.68,47.83,47.68,47.7,44700.0,47.68,47.83,47.68,47.7,44700.0
2011-04-14 12:30:00,47.72,47.76,47.67,47.73,31300.0,47.72,47.76,47.67,47.73,31300.0
2011-04-14 12:40:00,47.72,47.79,47.64,47.73,59300.0,47.72,47.79,47.64,47.73,59300.0
2011-04-14 12:50:00,47.75,47.77,47.71,47.71,30300.0,47.75,47.77,47.71,47.71,30300.0
2011-04-14 13:00:00,47.71,47.75,47.7,47.73,17800.0,47.71,47.75,47.7,47.73,17800.0
2011-04-14 13:10:00,47.74,47.75,47.65,47.66,8500.0,47.74,47.75,47.65,47.66,8500.0
2011-04-14 13:20:00,47.66,47.7,47.63,47.69,32500.0,47.66,47.7,47.63,47.69,32500.0
2011-04-14 13:30:00,47.69,47.72,47.65,47.69,21500.0,47.69,47.72,47.65,47.69,21500.0
2011-04-14 13:40:00,47.7,47.7,47.55,47.57,38800.0,47.7,47.7,47.55,47.57,38800.0
2011-04-14 13:50:00,47.57,47.57,47.46,47.46,17500.0,47.57,47.57,47.46,47.46,17500.0
2011-04-14 14:00:00,47.47,47.59,47.43,47.58,20400.0,47.47,47.59,47.43,47.58,20400.0
2011-04-14 14:10:00,47.59,47.68,47.59,47.65,38200.0,47.59,47.68,47.59,47.65,38200.0
2011-04-14 14:20:00,47.66,47.7,47.61,47.62,44100.0,47.66,47.7,47.61,47.62,44100.0
2011-04-14 14:30:00,47.61,47.72,47.59,47.72,40800.0,47.61,47.72,47.59,47.72,40800.0
2011-04-14 14:40:00,47.71,47.72,47.64,47.69,17800.0,47.71,47.72,47.64,47.69,17800.0
2011-04-14 14:50:00,47.7,47.72,47.63,47.66,64400.0,47.7,47.72,47.63,47.66,64400.0
2011-04-14 15:00:00,47.66,47.73,47.64,47.72,33000.0,47.66,47.73,47.64,47.72,33000.0
2011-04-14 15:10:00,47.73,47.8,47.69,47.73,72200.0,47.73,47.8,47.69,47.73,72200.0
2011-04-14 15:20:00,47.73,47.9,47.63,47.65,43600.0,47.73,47.9,47.63,47.65,43600.0
2011-04-14 15:30:00,47.64,47.84,47.6,47.83,54200.0,47.64,47.84,47.6,47.83,54200.0
2011-04-14 15:40:00,47.82,47.82,47.56,47.65,104400.0,47.82,47.82,47.56,47.65,104400.0
2011-04-14 15:50:00,47.65,47.68,47.58,47.59,154100.0,47.65,47.68,47.58,47.59,154100.0
2011-04-15 09:30:00,47.75,47.75,47.18,47.27,216800.0,47.75,47.75,47.18,47.27,216800.0
2011-04-15 09:40:00,47.26,47.35,46.98,47.06,91100.0,47.26,47.35,46.98,47.06,91100.0
2011-04-15 09:50:00,47.05,47.18,46.91,46.97,42500.0,47.05,47.18,46.91,46.97,42500.0
2011-04-15 10:00:00,46.95,47.21,46.95,47.01,41500.0,46.95,47.21,46.95,47.01,41500.0
2011-04-15 10:10:00,47.01,47.03,46.79,46.85,51500.0,47.01,47.03,46.79,46.85,51500.0
2011-04-15 10:20:00,46.84,47.09,46.82,46.99,41700.0,46.84,47.09,46.82,46.99,41700.0
2011-04-15 10:30:00,47.0,47.19,46.99,47.05,51500.0,47.0,47.19,46.99,47.05,51500.0
2011-04-15 10:40:00,47.05,47.3,47.03,47.3,56900.0,47.05,47.3,47.03,47.3,56900.0
2011-04-15 10:50:00,47.3,47.5,47.29,47.48,52600.0,47.3,47.5,47.29,47.48,52600.0
2011-04-15 11:00:00,47.5,47.5,47.43,47.43,36400.0,47.5,47.5,47.43,47.43,36400.0
2011-04-15 11:10:00,47.45,47.45,47.34,47.37,24900.0,47.45,47.45,47.34,47.37,24900.0
2011-04-15 11:20:00,47.37,47.48,47.34,47.45,43100.0,47.37,47.48,47.34,47.45,43100.0
2011-04-15 11:30:00,47.47,47.5,47.45,47.46,128500.0,47.47,47.5,47.45,47.46,128500.0
2011-04-15 11:40:00,47.46,47.55,47.46,47.5,39000.0,47.46,47.55,47.46,47.5,39000.0
2011-04-15 11:50:00,47.5,47.57,47.49,47.54,78800.0,47.5,47.57,47.49,47.54,78800.0
2011-04-15 12:00:00,47.55,47.63,47.49,47.57,20700.0,47.55,47.63,47.49,47.57,20700.0
2011-04-15 12:10:00,47.58,47.62,47.55,47.6,25800.0,47.58,47.62,47.55,47.6,25800.0
2011-04-15 12:20:00,47.59,47.62,47.58,47.62,14200.0,47.59,47.62,47.58,47.62,14200.0
2011-04-15 12:30:00,47.61,47.62,47.53,47.58,33200.0,47.61,47.62,47.53,47.58,33200.0
2011-04-15 12:40:00,47.6,47.65,47.57,47.63,32400.0,47.6,47.65,47.57,47.63,32400.0
2011-04-15 12:50:00,47.63,47.73,47.62,47.72,24700.0,47.63,47.73,47.62,47.72,24700.0
2011-04-15 13:00:00,47.71,47.73,47.66,47.71,22600.0,47.71,47.73,47.66,47.71,22600.0
2011-04-15 13:10:00,47.71,47.71,47.64,47.7,18400.0,47.71,47.71,47.64,47.7,18400.0
2011-04-15 13:20:00,47.71,47.71,47.53,47.63,21900.0,47.71,47.71,47.53,47.63,21900.0
2011-04-15 13:30:00,47.63,47.68,47.59,47.6,23900.0,47.63,47.68,47.59,47.6,23900.0
2011-04-15 13:40:00,47.6,47.65,47.57,47.6,123800.0,47.6,47.65,47.57,47.6,123800.0
2011-04-15 13:50:00,47.6,47.7,47.6,47.69,18000.0,47.6,47.7,47.6,47.69,18000.0
2011-04-15 14:00:00,47.69,47.72,47.65,47.71,28500.0,47.69,47.72,47.65,47.71,28500.0
2011-04-15 14:10:00,47.72,47.79,47.72,47.77,19900.0,47.72,47.79,47.72,47.77,19900.0
2011-04-15 14:20:00,47.77,47.85,47.76,47.84,16600.0,47.77,47.85,47.76,47.84,16600.0
2011-04-15 14:30:00,47.85,47.98,47.85,47.97,45400.0,47.85,47.98,47.85,47.97,45400.0
2011-04-15 14:40:00,47.99,48.11,47.98,48.06,37300.0,47.99,48.11,47.98,48.06,37300.0
2011-04-15 14:50:00,48.05,48.08,47.97,47.97,30400.0,48.05,48.08,47.97,47.97,30400.0
2011-04-15 15:00:00,47.97,48.01,47.93,48.0,18300.0,47.97,48.01,47.93,48.0,18300.0
2011-04-15 15:10:00,48.02,48.02,47.93,48.0,30200.0,48.02,48.02,47.93,48.0,30200.0
2011-04-15 15:20:00,48.0,48.0,47.8,47.92,52300.0,48.0,48.0,47.8,47.92,52300.0
2011-04-15 15:30:00,47.9,47.93,47.81,47.85,65200.0,47.9,47.93,47.81,47.85,65200.0
2011-04-15 15:40:00,47.87,48.0,47.87,47.95,53400.0,47.87,48.0,47.87,47.95,53400.0
2011-04-15 15:50:00,47.95,48.06,47.94,48.02,144300.0,47.95,48.06,47.94,48.02,144300.0
2011-04-18 09:30:00,47.56,47.66,47.0,47.19,68000.0,47.56,47.66,47.0,47.19,68000.0
2011-04-18 09:40:00,47.17,47.4,47.13,47.2,56300.0,47.17,47.4,47.13,47.2,56300.0
2011-04-18 09:50:00,47.18,47.2,46.98,47.02,66900.0,47.18,47.2,46.98,47.02,66900.0
2011-04-18 10:00:00,47.02,47.08,46.6,46.66,73400.0,47.02,47.08,46.6,46.66,73400.0
2011-04-18 10:10:00,46.65,47.0,46.6,46.95,78400.0,46.65,47.0,46.6,46.95,78400.0
2011-04-18 10:20:00,46.96,47.07,46.73,46.73,42000.0,46.96,47.07,46.73,46.73,42000.0
2011-04-18 10:30:00,46.75,46.79,46.61,46.63,38900.0,46.75,46.79,46.61,46.63,38900.0
2011-04-18 10:40:00,46.63,46.67,46.46,46.47,55600.0,46.63,46.67,46.46,46.47,55600.0
2011-04-18 10:50:00,46.47,46.49,46.23,46.25,53900.0,46.47,46.49,46.23,46.25,53900.0
2011-04-18 11:00:00,46.25,46.36,46.15,46.3,70200.0,46.25,46.36,46.15,46.3,70200.0
2011-04-18 11:10:00,46.31,46.48,46.24,46.48,37200.0,46.31,46.48,46.24,46.48,37200.0
2011-04-18 11:20:00,46.46,46.59,46.46,46.53,34700.0,46.46,46.59,46.46,46.53,34700.0
2011-04-18 11:30:00,46.5,46.53,46.4,46.51,28600.0,46.5,46.53,46.4,46.51,28600.0
2011-04-18 11:40:00,46.5,46.55,46.41,46.46,41000.0,46.5,46.55,46.41,46.46,41000.0
2011-04-18 11:50:00,46.47,46.52,46.4,46.51,36000.0,46.47,46.52,46.4,46.51,36000.0
2011-04-18 12:00:00,46.5,46.6,46.49,46.54,16500.0,46.5,46.6,46.49,46.54,16500.0
2011-04-18 12:10:00,46.54,46.58,46.47,46.48,11400.0,46.54,46.58,46.47,46.48,11400.0
2011-04-18 12:20:00,46.5,46.5,46.42,46.42,13200.0,46.5,46.5,46.42,46.42,13200.0
2011-04-18 12:30:00,46.42,46.45,46.4,46.4,21000.0,46.42,46.45,46.4,46.4,21000.0
2011-04-18 12:40:00,46.4,46.45,46.34,46.4,25400.0,46.4,46.45,46.34,46.4,25400.0
2011-04-18 12:50:00,46.4,46.42,46.35,46.39,21900.0,46.4,46.42,46.35,46.39,21900.0
2011-04-18 13:00:00,46.39,46.4,46.34,46.39,15800.0,46.39,46.4,46.34,46.39,15800.0
2011-04-18 13:10:00,46.38,46.4,46.31,46.32,19900.0,46.38,46.4,46.31,46.32,19900.0
2011-04-18 13:20:00,46.32,46.39,46.3,46.38,13500.0,46.32,46.39,46.3,46.38,13500.0
2011-04-18 13:30:00,46.38,46.39,46.3,46.3,20800.0,46.38,46.39,46.3,46.3,20800.0
2011-04-18 13:40:00,46.3,46.33,46.28,46.28,18600.0,46.3,46.33,46.28,46.28,18600.0
2011-04-18 13:50:00,46.29,46.47,46.29,46.46,21700.0,46.29,46.47,46.29,46.46,21700.0
2011-04-18 14:00:00,46.47,46.53,46.43,46.49,22200.0,46.47,46.53,46.43,46.49,22200.0
2011-04-18 14:10:00,46.48,46.5,46.4,46.41,27900.0,46.48,46.5,46.4,46.41,27900.0
2011-04-18 14:20:00,46.42,46.53,46.4,46.53,26100.0,46.42,46.53,46.4,46.53,26100.0
2011-04-18 14:30:00,46.53,46.79,46.53,46.75,34700.0,46.53,46.79,46.53,46.75,34700.0
2011-04-18 14:40:00,46.79,46.91,46.73,46.86,45300.0,46.79,46.91,46.73,46.86,45300.0
2011-04-18 14:50:00,46.85,46.94,46.82,46.93,34800.0,46.85,46.94,46.82,46.93,34800.0
2011-04-18 15:00:00,46.92,47.03,46.92,46.99,36200.0,46.92,47.03,46.92,46.99,36200.0
2011-04-18 15:10:00,47.02,47.17,46.96,47.16,33700.0,47.02,47.17,46.96,47.16,33700.0
2011-04-18 15:20:00,47.15,47.23,47.03,47.03,63800.0,47.15,47.23,47.03,47.03,63800.0
2011-04-18 15:30:00,47.03,47.09,46.91,46.95,57800.0,47.03,47.09,46.91,46.95,57800.0
2011-04-18 15:40:00,46.95,46.97,46.88,46.93,74700.0,46.95,46.97,46.88,46.93,74700.0
2011-04-18 15:50:00,46.94,47.02,46.88,46.96,113300.0,46.94,47.02,46.88,46.96,113300.0
2011-04-19 09:30:00,47.0,47.11,46.95,46.97,32500.0,47.0,47.11,46.95,46.97,32500.0
2011-04-19 09:40:00,46.98,47.09,46.95,46.95,23700.0,46.98,47.09,46.95,46.95,23700.0
2011-04-19 09:50:00,46.95,47.15,46.84,47.15,35900.0,46.95,47.15,46.84,47.15,35900.0
2011-04-19 10:00:00,47.13,47.15,46.9,46.9,29600.0,47.13,47.15,46.9,46.9,29600.0
2011-04-19 10:10:00,46.89,46.97,46.82,46.91,39700.0,46.89,46.97,46.82,46.91,39700.0
2011-04-19 10:20:00,46.9,46.96,46.81,46.87,55000.0,46.9,46.96,46.81,46.87,55000.0
2011-04-19 10:30:00,46.86,46.87,46.76,46.81,27500.0,46.86,46.87,46.76,46.81,27500.0
2011-04-19 10:40:00,46.8,46.87,46.69,46.69,62600.0,46.8,46.87,46.69,46.69,62600.0
2011-04-19 10:50:00,46.68,46.69,46.64,46.65,12800.0,46.68,46.69,46.64,46.65,12800.0
2011-04-19 11:00:00,46.64,46.67,46.55,46.58,19400.0,46.64,46.67,46.55,46.58,19400.0
2011-04-19 11:10:00,46.58,46.66,46.53,46.56,18300.0,46.58,46.66,46.53,46.56,18300.0
2011-04-19 11:20:00,46.55,46.56,46.38,46.4,25100.0,46.55,46.56,46.38,46.4,25100.0
2011-04-19 11:30:00,46.43,46.67,46.43,46.67,11600.0,46.43,46.67,46.43,46.67,11600.0
2011-04-19 11:40:00,46.68,46.75,46.68,46.71,8400.0,46.68,46.75,46.68,46.71,8400.0
2011-04-19 11:50:00,46.69,46.78,46.68,46.78,18100.0,46.69,46.78,46.68,46.78,18100.0
2011-04-19 12:00:00,46.78,46.79,46.71,46.76,10000.0,46.78,46.79,46.71,46.76,10000.0
2011-04-19 12:10:00,46.75,46.78,46.69,46.74,10700.0,46.75,46.78,46.69,46.74,10700.0
2011-04-19 12:20:00,46.75,46.77,46.57,46.63,26500.0,46.75,46.77,46.57,46.63,26500.0
2011-04-19 12:30:00,46.62,46.73,46.61,46.73,26100.0,46.62,46.73,46.61,46.73,26100.0
2011-04-19 12:40:00,46.73,46.73,46.63,46.7,25000.0,46.73,46.73,46.63,46.7,25000.0
2011-04-19 12:50:00,46.71,46.78,46.69,46.75,11000.0,46.71,46.78,46.69,46.75,11000.0
2011-04-19 13:00:00,46.77,46.8,46.74,46.8,19600.0,46.77,46.8,46.74,46.8,19600.0
2011-04-19 13:10:00,46.79,46.88,46.76,46.86,19800.0,46.79,46.88,46.76,46.86,19800.0
2011-04-19 13:20:00,46.86,46.91,46.85,46.85,8400.0,46.86,46.91,46.85,46.85,8400.0
2011-04-19 13:30:00,46.88,46.88,46.66,46.73,155100.0,46.88,46.88,46.66,46.73,155100.0
2011-04-19 13:40:00,46.76,46.98,46.76,46.87,35900.0,46.76,46.98,46.76,46.87,35900.0
2011-04-19 13:50:00,46.87,47.01,46.84,46.86,16500.0,46.87,47.01,46.84,46.86,16500.0
2011-04-19 14:00:00,46.87,46.93,46.85,46.88,21700.0,46.87,46.93,46.85,46.88,21700.0
2011-04-19 14:10:00,46.87,46.92,46.78,46.91,44600.0,46.87,46.92,46.78,46.91,44600.0
2011-04-19 14:20:00,46.92,46.98,46.89,46.93,25500.0,46.92,46.98,46.89,46.93,25500.0
2011-04-19 14:30:00,46.92,46.93,46.74,46.81,109500.0,46.92,46.93,46.74,46.81,109500.0
2011-04-19 14:40:00,46.82,46.88,46.74,46.88,32200.0,46.82,46.88,46.74,46.88,32200.0
2011-04-19 14:50:00,46.88,46.93,46.77,46.87,56400.0,46.88,46.93,46.77,46.87,56400.0
2011-04-19 15:00:00,46.87,47.0,46.76,46.91,75700.0,46.87,47.0,46.76,46.91,75700.0
2011-04-19 15:10:00,46.91,47.03,46.9,47.0,32100.0,46.91,47.03,46.9,47.0,32100.0
2011-04-19 15:20:00,46.99,47.0,46.78,46.84,64100.0,46.99,47.0,46.78,46.84,64100.0
2011-04-19 15:30:00,46.85,46.89,46.77,46.89,52500.0,46.85,46.89,46.77,46.89,52500.0
2011-04-19 15:40:00,46.88,46.9,46.68,46.68,116100.0,46.88,46.9,46.68,46.68,116100.0
2011-04-19 15:50:00,46.69,46.83,46.69,46.81,175900.0,46.69,46.83,46.69,46.81,175900.0
2011-04-20 09:30:00,47.36,47.79,47.36,47.59,57700.0,47.36,47.79,47.36,47.59,57700.0
2011-04-20 09:40:00,47.65,47.72,47.54,47.54,38800.0,47.65,47.72,47.54,47.54,38800.0
2011-04-20 09:50:00,47.55,47.56,47.44,47.47,34200.0,47.55,47.56,47.44,47.47,34200.0
2011-04-20 10:00:00,47.46,47.58,47.38,47.57,41800.0,47.46,47.58,47.38,47.57,41800.0
2011-04-20 10:10:00,47.58,47.9,47.58,47.88,37200.0,47.58,47.9,47.58,47.88,37200.0
2011-04-20 10:20:00,47.89,48.13,47.88,48.05,45600.0,47.89,48.13,47.88,48.05,45600.0
2011-04-20 10:30:00,48.04,48.21,48.0,48.17,21600.0,48.04,48.21,48.0,48.17,21600.0
2011-04-20 10:40:00,48.17,48.34,48.06,48.33,70200.0,48.17,48.34,48.06,48.33,70200.0
2011-04-20 10:50:00,48.33,48.39,48.19,48.31,42400.0,48.33,48.39,48.19,48.31,42400.0
2011-04-20 11:00:00,48.3,48.4,48.12,48.37,32800.0,48.3,48.4,48.12,48.37,32800.0
2011-04-20 11:10:00,48.37,48.45,48.27,48.28,33900.0,48.37,48.45,48.27,48.28,33900.0
2011-04-20 11:20:00,48.29,48.35,48.2,48.35,39100.0,48.29,48.35,48.2,48.35,39100.0
2011-04-20 11:30:00,48.36,48.42,48.24,48.26,20700.0,48.36,48.42,48.24,48.26,20700.0
2011-04-20 11:40:00,48.26,48.3,48.17,48.22,34600.0,48.26,48.3,48.17,48.22,34600.0
2011-04-20 11:50:00,48.22,48.24,48.13,48.15,27000.0,48.22,48.24,48.13,48.15,27000.0
2011-04-20 12:00:00,48.16,48.17,48.07,48.07,14900.0,48.16,48.17,48.07,48.07,14900.0
2011-04-20 12:10:00,48.09,48.11,48.01,48.02,21400.0,48.09,48.11,48.01,48.02,21400.0
2011-04-20 12:20:00,48.01,48.02,47.93,47.93,12600.0,48.01,48.02,47.93,47.93,12600.0
2011-04-20 12:30:00,47.97,48.01,47.9,47.93,36100.0,47.97,48.01,47.9,47.93,36100.0
2011-04-20 12:40:00,47.93,48.0,47.75,47.76,52600.0,47.93,48.0,47.75,47.76,52600.0
2011-04-20 12:50:00,47.76,47.79,47.67,47.7,31000.0,47.76,47.79,47.67,47.7,31000.0
2011-04-20 13:00:00,47.7,47.75,47.7,47.73,5200.0,47.7,47.75,47.7,47.73,5200.0
2011-04-20 13:10:00,47.74,47.85,47.7,47.72,18800.0,47.74,47.85,47.7,47.72,18800.0
2011-04-20 13:20:00,47.73,47.79,47.72,47.77,3600.0,47.73,47.79,47.72,47.77,3600.0
2011-04-20 13:30:00,47.77,47.78,47.73,47.76,5200.0,47.77,47.78,47.73,47.76,5200.0
2011-04-20 13:40:00,47.76,47.91,47.76,47.87,15300.0,47.76,47.91,47.76,47.87,15300.0
2011-04-20 13:50:00,47.88,47.91,47.81,47.88,16500.0,47.88,47.91,47.81,47.88,16500.0
2011-04-20 14:00:00,47.89,47.93,47.85,47.87,16100.0,47.89,47.93,47.85,47.87,16100.0
2011-04-20 14:10:00,47.88,47.94,47.88,47.93,18500.0,47.88,47.94,47.88,47.93,18500.0
2011-04-20 14:20:00,47.94,47.96,47.9,47.96,18200.0,47.94,47.96,47.9,47.96,18200.0
2011-04-20 14:30:00,47.96,48.05,47.95,48.05,31200.0,47.96,48.05,47.95,48.05,31200.0
2011-04-20 14:40:00,48.05,48.09,47.96,48.03,33900.0,48.05,48.09,47.96,48.03,33900.0
2011-04-20 14:50:00,48.03,48.06,47.97,48.03,52900.0,48.03,48.06,47.97,48.03,52900.0
2011-04-20 15:00:00,48.03,48.04,47.88,48.01,58700.0,48.03,48.04,47.88,48.01,58700.0
2011-04-20 15:10:00,47.99,48.04,47.93,47.94,26500.0,47.99,48.04,47.93,47.94,26500.0
2011-04-20 15:20:00,47.94,48.0,47.86,47.99,39600.0,47.94,48.0,47.86,47.99,39600.0
2011-04-20 15:30:00,47.99,48.0,47.86,47.91,48400.0,47.99,48.0,47.86,47.91,48400.0
2011-04-20 15:40:00,47.91,47.97,47.88,47.94,69400.0,47.91,47.97,47.88,47.94,69400.0
2011-04-20 15:50:00,47.94,48.0,47.9,47.95,137100.0,47.94,48.0,47.9,47.95,137100.0
2011-04-21 09:30:00,47.84,48.33,47.84,48.3,71100.0,47.84,48.33,47.84,48.3,71100.0
2011-04-21 09:40:00,48.31,48.31,48.16,48.21,62900.0,48.31,48.31,48.16,48.21,62900.0
2011-04-21 09:50:00,48.21,48.75,48.18,48.73,179300.0,48.21,48.75,48.18,48.73,179300.0
2011-04-21 10:00:00,48.7,48.78,48.6,48.7,66900.0,48.7,48.78,48.6,48.7,66900.0
2011-04-21 10:10:00,48.71,48.82,48.71,48.76,53100.0,48.71,48.82,48.71,48.76,53100.0
2011-04-21 10:20:00,48.76,48.83,48.73,48.81,55300.0,48.76,48.83,48.73,48.81,55300.0
2011-04-21 10:30:00,48.8,48.81,48.64,48.7,63900.0,48.8,48.81,48.64,48.7,63900.0
2011-04-21 10:40:00,48.7,48.75,48.63,48.63,51400.0,48.7,48.75,48.63,48.63,51400.0
2011-04-21 10:50:00,48.64,48.7,48.53,48.65,80200.0,48.64,48.7,48.53,48.65,80200.0
2011-04-21 11:00:00,48.65,48.67,48.49,48.57,55600.0,48.65,48.67,48.49,48.57,55600.0
2011-04-21 11:10:00,48.55,48.57,48.47,48.48,40900.0,48.55,48.57,48.47,48.48,40900.0
2011-04-21 11:20:00,48.49,48.5,48.33,48.34,36000.0,48.49,48.5,48.33,48.34,36000.0
2011-04-21 11:30:00,48.34,48.45,48.34,48.44,24800.0,48.34,48.45,48.34,48.44,24800.0
2011-04-21 11:40:00,48.45,48.49,48.28,48.35,40400.0,48.45,48.49,48.28,48.35,40400.0
2011-04-21 11:50:00,48.34,48.36,48.25,48.36,41900.0,48.34,48.36,48.25,48.36,41900.0
2011-04-21 12:00:00,48.36,48.65,48.36,48.65,41500.0,48.36,48.65,48.36,48.65,41500.0
2011-04-21 12:10:00,48.66,48.72,48.65,48.68,34500.0,48.66,48.72,48.65,48.68,34500.0
2011-04-21 12:20:00,48.67,48.82,48.65,48.73,31900.0,48.67,48.82,48.65,48.73,31900.0
2011-04-21 12:30:00,48.71,48.8,48.63,48.8,22600.0,48.71,48.8,48.63,48.8,22600.0
2011-04-21 12:40:00,48.8,48.93,48.79,48.91,24900.0,48.8,48.93,48.79,48.91,24900.0
2011-04-21 12:50:00,48.91,48.95,48.82,48.87,35200.0,48.91,48.95,48.82,48.87,35200.0
2011-04-21 13:00:00,48.85,48.9,48.81,48.85,44200.0,48.85,48.9,48.81,48.85,44200.0
2011-04-21 13:10:00,48.88,48.91,48.82,48.86,31700.0,48.88,48.91,48.82,48.86,31700.0
2011-04-21 13:20:00,48.85,48.91,48.84,48.9,22300.0,48.85,48.91,48.84,48.9,22300.0
2011-04-21 13:30:00,48.89,48.91,48.87,48.91,24700.0,48.89,48.91,48.87,48.91,24700.0
2011-04-21 13:40:00,48.91,48.99,48.87,48.98,47000.0,48.91,48.99,48.87,48.98,47000.0
2011-04-21 13:50:00,48.99,49.12,48.99,49.05,72600.0,48.99,49.12,48.99,49.05,72600.0
2011-04-21 14:00:00,49.05,49.05,48.92,49.02,42300.0,49.05,49.05,48.92,49.02,42300.0
2011-04-21 14:10:00,49.04,49.13,48.97,48.98,56000.0,49.04,49.13,48.97,48.98,56000.0
2011-04-21 14:20:00,48.98,49.03,48.93,49.0,100900.0,48.98,49.03,48.93,49.0,100900.0
2011-04-21 14:30:00,49.0,49.2,48.92,49.2,118100.0,49.0,49.2,48.92,49.2,118100.0
2011-04-21 14:40:00,49.18,49.37,49.18,49.37,89400.0,49.18,49.37,49.18,49.37,89400.0
2011-04-21 14:50:00,49.35,49.46,49.31,49.35,107400.0,49.35,49.46,49.31,49.35,107400.0
2011-04-21 15:00:00,49.35,49.43,49.32,49.4,53100.0,49.35,49.43,49.32,49.4,53100.0
2011-04-21 15:10:00,49.4,49.56,49.32,49.55,62900.0,49.4,49.56,49.32,49.55,62900.0
2011-04-21 15:20:00,49.55,49.73,49.5,49.68,121300.0,49.55,49.73,49.5,49.68,121300.0
2011-04-21 15:30:00,49.68,49.87,49.64,49.8,149000.0,49.68,49.87,49.64,49.8,149000.0
2011-04-21 15:40:00,49.78,49.79,49.54,49.54,134000.0,49.78,49.79,49.54,49.54,134000.0
2011-04-21 15:50:00,49.53,49.54,49.26,49.37,278700.0,49.53,49.54,49.26,49.37,278700.0
2011-04-25 09:30:00,50.0,50.48,49.61,49.63,329800.0,50.0,50.48,49.61,49.63,329800.0
2011-04-25 09:40:00,49.64,49.7,49.32,49.36,117400.0,49.64,49.7,49.32,49.36,117400.0
2011-04-25 09:50:00,49.35,49.69,48.95,49.1,98600.0,49.35,49.69,48.95,49.1,98600.0
2011-04-25 10:00:00,49.08,49.13,48.7,48.72,114500.0,49.08,49.13,48.7,48.72,114500.0
2011-04-25 10:10:00,48.71,48.75,48.5,48.54,55800.0,48.71,48.75,48.5,48.54,55800.0
2011-04-25 10:20:00,48.56,48.8,48.56,48.63,50900.0,48.56,48.8,48.56,48.63,50900.0
2011-04-25 10:30:00,48.66,48.72,48.63,48.67,27600.0,48.66,48.72,48.63,48.67,27600.0
2011-04-25 10:40:00,48.67,48.73,48.63,48.67,30100.0,48.67,48.73,48.63,48.67,30100.0
2011-04-25 10:50:00,48.65,48.77,48.63,48.69,101900.0,48.65,48.77,48.63,48.69,101900.0
2011-04-25 11:00:00,48.7,48.71,48.5,48.52,90200.0,48.7,48.71,48.5,48.52,90200.0
2011-04-25 11:10:00,48.52,48.53,48.32,48.47,47400.0,48.52,48.53,48.32,48.47,47400.0
2011-04-25 11:20:00,48.48,48.54,48.36,48.39,31200.0,48.48,48.54,48.36,48.39,31200.0
2011-04-25 11:30:00,48.39,48.4,48.21,48.26,39200.0,48.39,48.4,48.21,48.26,39200.0
2011-04-25 11:40:00,48.26,48.3,48.14,48.17,58500.0,48.26,48.3,48.14,48.17,58500.0
2011-04-25 11:50:00,48.16,48.4,48.16,48.38,36400.0,48.16,48.4,48.16,48.38,36400.0
2011-04-25 12:00:00,48.39,48.39,48.1,48.14,27000.0,48.39,48.39,48.1,48.14,27000.0
2011-04-25 12:10:00,48.14,48.14,47.96,48.06,42600.0,48.14,48.14,47.96,48.06,42600.0
2011-04-25 12:20:00,48.08,48.08,47.93,48.03,38700.0,48.08,48.08,47.93,48.03,38700.0
2011-04-25 12:30:00,48.04,48.13,47.98,47.98,30000.0,48.04,48.13,47.98,47.98,30000.0
2011-04-25 12:40:00,47.98,48.01,47.88,47.88,53000.0,47.98,48.01,47.88,47.88,53000.0
2011-04-25 12:50:00,47.88,47.9,47.75,47.77,36900.0,47.88,47.9,47.75,47.77,36900.0
2011-04-25 13:00:00,47.77,47.8,47.52,47.77,90400.0,47.77,47.8,47.52,47.77,90400.0
2011-04-25 13:10:00,47.75,47.93,47.75,47.89,48700.0,47.75,47.93,47.75,47.89,48700.0
2011-04-25 13:20:00,47.89,48.0,47.87,48.0,37000.0,47.89,48.0,47.87,48.0,37000.0
2011-04-25 13:30:00,47.98,48.05,47.96,48.04,17500.0,47.98,48.05,47.96,48.04,17500.0
2011-04-25 13:40:00,48.04,48.04,47.94,47.96,22900.0,48.04,48.04,47.94,47.96,22900.0
2011-04-25 13:50:00,47.96,47.97,47.86,47.89,47100.0,47.96,47.97,47.86,47.89,47100.0
2011-04-25 14:00:00,47.89,48.02,47.89,48.0,26200.0,47.89,48.02,47.89,48.0,26200.0
2011-04-25 14:10:00,47.99,48.0,47.96,47.96,20800.0,47.99,48.0,47.96,47.96,20800.0
2011-04-25 14:20:00,47.96,47.98,47.89,47.98,32100.0,47.96,47.98,47.89,47.98,32100.0
2011-04-25 14:30:00,47.98,48.04,47.98,48.04,36000.0,47.98,48.04,47.98,48.04,36000.0
2011-04-25 14:40:00,48.04,48.14,48.04,48.1,45100.0,48.04,48.14,48.04,48.1,45100.0
2011-04-25 14:50:00,48.11,48.24,48.06,48.23,29700.0,48.11,48.24,48.06,48.23,29700.0
2011-04-25 15:00:00,48.24,48.24,47.98,48.0,62600.0,48.24,48.24,47.98,48.0,62600.0
2011-04-25 15:10:00,47.99,48.01,47.9,47.92,62700.0,47.99,48.01,47.9,47.92,62700.0
2011-04-25 15:20:00,47.91,47.92,47.76,47.76,77400.0,47.91,47.92,47.76,47.76,77400.0
2011-04-25 15:30:00,47.77,48.0,47.75,48.0,112700.0,47.77,48.0,47.75,48.0,112700.0
2011-04-25 15:40:00,48.0,48.09,47.94,48.02,136000.0,48.0,48.09,47.94,48.02,136000.0
2011-04-25 15:50:00,48.01,48.08,48.0,48.04,219900.0,48.01,48.08,48.0,48.04,219900.0
2011-04-26 09:30:00,48.93,48.93,48.19,48.39,128700.0,48.93,48.93,48.19,48.39,128700.0
2011-04-26 09:40:00,48.37,48.46,48.2,48.35,58500.0,48.37,48.46,48.2,48.35,58500.0
2011-04-26 09:50:00,48.35,48.78,48.35,48.59,70900.0,48.35,48.78,48.35,48.59,70900.0
2011-04-26 10:00:00,48.58,48.66,48.45,48.45,29000.0,48.58,48.66,48.45,48.45,29000.0
2011-04-26 10:10:00,48.47,48.51,48.31,48.34,28400.0,48.47,48.51,48.31,48.34,28400.0
2011-04-26 10:20:00,48.34,48.35,48.0,48.01,57100.0,48.34,48.35,48.0,48.01,57100.0
2011-04-26 10:30:00,48.02,49.46,47.18,49.46,963400.0,48.02,49.46,47.18,49.46,963400.0
2011-04-26 10:40:00,49.46,54.96,49.46,54.56,2448800.0,49.46,54.96,49.46,54.56,2448800.0
2011-04-26 10:50:00,54.58,54.65,51.75,52.95,1590500.0,54.58,54.65,51.75,52.95,1590500.0
2011-04-26 11:00:00,52.99,54.25,52.6,54.05,716000.0,52.99,54.25,52.6,54.05,716000.0
2011-04-26 11:10:00,54.07,54.75,53.52,54.14,602800.0,54.07,54.75,53.52,54.14,602800.0
2011-04-26 11:20:00,54.14,54.95,54.0,54.69,384800.0,54.14,54.95,54.0,54.69,384800.0
2011-04-26 11:30:00,54.65,54.71,53.63,54.15,452200.0,54.65,54.71,53.63,54.15,452200.0
2011-04-26 11:40:00,54.18,54.5,53.82,53.99,166200.0,54.18,54.5,53.82,53.99,166200.0
2011-04-26 11:50:00,54.0,54.66,53.7,54.63,338500.0,54.0,54.66,53.7,54.63,338500.0
2011-04-26 12:00:00,54.63,54.98,54.21,54.81,311300.0,54.63,54.98,54.21,54.81,311300.0
2011-04-26 12:10:00,54.87,54.99,54.01,54.27,232500.0,54.87,54.99,54.01,54.27,232500.0
2011-04-26 12:20:00,54.25,54.43,54.0,54.0,145400.0,54.25,54.43,54.0,54.0,145400.0
2011-04-26 12:30:00,54.01,54.2,53.83,54.0,200800.0,54.01,54.2,53.83,54.0,200800.0
2011-04-26 12:40:00,53.96,54.0,53.79,53.81,127100.0,53.96,54.0,53.79,53.81,127100.0
2011-04-26 12:50:00,53.81,54.0,53.38,53.45,170600.0,53.81,54.0,53.38,53.45,170600.0
2011-04-26 13:00:00,53.44,53.75,53.3,53.72,128100.0,53.44,53.75,53.3,53.72,128100.0
2011-04-26 13:10:00,53.65,53.75,53.3,53.32,96900.0,53.65,53.75,53.3,53.32,96900.0
2011-04-26 13:20:00,53.32,53.39,53.08,53.21,144100.0,53.32,53.39,53.08,53.21,144100.0
2011-04-26 13:30:00,53.23,53.23,52.8,53.0,192400.0,53.23,53.23,52.8,53.0,192400.0
2011-04-26 13:40:00,53.03,53.82,53.03,53.69,152300.0,53.03,53.82,53.03,53.69,152300.0
2011-04-26 13:50:00,53.68,53.82,53.55,53.78,143700.0,53.68,53.82,53.55,53.78,143700.0
2011-04-26 14:00:00,53.78,53.92,53.55,53.76,105700.0,53.78,53.92,53.55,53.76,105700.0
2011-04-26 14:10:00,53.75,53.95,53.57,53.95,56100.0,53.75,53.95,53.57,53.95,56100.0
2011-04-26 14:20:00,53.95,53.96,53.31,53.42,108600.0,53.95,53.96,53.31,53.42,108600.0
2011-04-26 14:30:00,53.42,53.59,53.27,53.49,96300.0,53.42,53.59,53.27,53.49,96300.0
2011-04-26 14:40:00,53.48,53.7,53.39,53.6,135200.0,53.48,53.7,53.39,53.6,135200.0
2011-04-26 14:50:00,53.64,53.72,53.21,53.26,99900.0,53.64,53.72,53.21,53.26,99900.0
2011-04-26 15:00:00,53.28,53.33,53.03,53.06,109100.0,53.28,53.33,53.03,53.06,109100.0
2011-04-26 15:10:00,53.06,53.17,52.8,53.07,164100.0,53.06,53.17,52.8,53.07,164100.0
2011-04-26 15:20:00,53.07,53.12,52.81,52.88,105900.0,53.07,53.12,52.81,52.88,105900.0
2011-04-26 15:30:00,52.88,52.89,52.58,52.62,179300.0,52.88,52.89,52.58,52.62,179300.0
2011-04-26 15:40:00,52.62,52.95,52.6,52.94,224500.0,52.62,52.95,52.6,52.94,224500.0
2011-04-26 15:50:00,52.94,52.98,52.57,52.92,421700.0,52.94,52.98,52.57,52.92,421700.0
2011-04-27 09:30:00,52.83,54.35,52.75,53.84,203800.0,52.83,54.35,52.75,53.84,203800.0
2011-04-27 09:40:00,53.77,54.05,53.58,53.9,73400.0,53.77,54.05,53.58,53.9,73400.0
2011-04-27 09:50:00,53.9,54.27,53.89,54.08,134300.0,53.9,54.27,53.89,54.08,134300.0
2011-04-27 10:00:00,54.11,54.43,54.08,54.35,160800.0,54.11,54.43,54.08,54.35,160800.0
2011-04-27 10:10:00,54.34,54.34,53.85,54.19,106800.0,54.34,54.34,53.85,54.19,106800.0
2011-04-27 10:20:00,54.19,54.79,54.17,54.41,179900.0,54.19,54.79,54.17,54.41,179900.0
2011-04-27 10:30:00,54.4,54.56,54.34,54.35,76400.0,54.4,54.56,54.34,54.35,76400.0
2011-04-27 10:40:00,54.35,54.39,54.17,54.25,81100.0,54.35,54.39,54.17,54.25,81100.0
2011-04-27 10:50:00,54.24,54.24,54.05,54.16,38400.0,54.24,54.24,54.05,54.16,38400.0
2011-04-27 11:00:00,54.16,54.54,54.16,54.45,49600.0,54.16,54.54,54.16,54.45,49600.0
2011-04-27 11:10:00,54.44,54.48,54.26,54.35,53700.0,54.44,54.48,54.26,54.35,53700.0
2011-04-27 11:20:00,54.36,54.39,54.33,54.36,34900.0,54.36,54.39,54.33,54.36,34900.0
2011-04-27 11:30:00,54.36,54.37,54.05,54.06,65400.0,54.36,54.37,54.05,54.06,65400.0
2011-04-27 11:40:00,54.07,54.12,53.98,53.99,63000.0,54.07,54.12,53.98,53.99,63000.0
2011-04-27 11:50:00,53.98,54.07,53.92,54.05,31600.0,53.98,54.07,53.92,54.05,31600.0
2011-04-27 12:00:00,54.06,54.06,53.66,53.75,84500.0,54.06,54.06,53.66,53.75,84500.0
2011-04-27 12:10:00,53.75,53.8,53.36,53.39,101900.0,53.75,53.8,53.36,53.39,101900.0
2011-04-27 12:20:00,53.39,53.66,53.35,53.42,76400.0,53.39,53.66,53.35,53.42,76400.0
2011-04-27 12:30:00,53.44,53.63,53.44,53.58,46000.0,53.44,53.63,53.44,53.58,46000.0
2011-04-27 12:40:00,53.58,53.58,53.44,53.44,206700.0,53.58,53.58,53.44,53.44,206700.0
2011-04-27 12:50:00,53.44,53.56,53.3,53.33,51400.0,53.44,53.56,53.3,53.33,51400.0
2011-04-27 13:00:00,53.31,53.33,53.2,53.3,47500.0,53.31,53.33,53.2,53.3,47500.0
2011-04-27 13:10:00,53.31,53.46,53.27,53.41,44400.0,53.31,53.46,53.27,53.41,44400.0
2011-04-27 13:20:00,53.41,53.68,53.39,53.57,44600.0,53.41,53.68,53.39,53.57,44600.0
2011-04-27 13:30:00,53.59,53.85,53.56,53.81,40400.0,53.59,53.85,53.56,53.81,40400.0
2011-04-27 13:40:00,53.81,53.9,53.79,53.86,28400.0,53.81,53.9,53.79,53.86,28400.0
2011-04-27 13:50:00,53.86,53.96,53.85,53.96,49600.0,53.86,53.96,53.85,53.96,49600.0
2011-04-27 14:00:00,53.97,54.2,53.97,54.14,51500.0,53.97,54.2,53.97,54.14,51500.0
2011-04-27 14:10:00,54.14,54.25,54.14,54.19,61300.0,54.14,54.25,54.14,54.19,61300.0
2011-04-27 14:20:00,54.19,54.19,54.08,54.1,43800.0,54.19,54.19,54.08,54.1,43800.0
2011-04-27 14:30:00,54.12,54.44,54.07,54.4,60200.0,54.12,54.44,54.07,54.4,60200.0
2011-04-27 14:40:00,54.4,54.55,54.4,54.47,66900.0,54.4,54.55,54.4,54.47,66900.0
2011-04-27 14:50:00,54.47,54.69,54.47,54.65,106600.0,54.47,54.69,54.47,54.65,106600.0
2011-04-27 15:00:00,54.65,54.94,54.63,54.92,115000.0,54.65,54.94,54.63,54.92,115000.0
2011-04-27 15:10:00,54.93,55.62,54.63,55.58,597900.0,54.93,55.62,54.63,55.58,597900.0
2011-04-27 15:20:00,55.53,55.79,54.75,54.95,318900.0,55.53,55.79,54.75,54.95,318900.0
2011-04-27 15:30:00,54.96,55.14,54.9,55.08,123000.0,54.96,55.14,54.9,55.08,123000.0
2011-04-27 15:40:00,55.09,55.35,55.01,55.25,160500.0,55.09,55.35,55.01,55.25,160500.0
2011-04-27 15:50:00,55.28,55.75,55.27,55.53,383500.0,55.28,55.75,55.27,55.53,383500.0
2011-04-29 09:30:00,55.99,56.21,55.6,55.83,414800.0,55.99,56.21,55.6,55.83,414800.0
2011-04-29 09:40:00,55.85,55.93,54.91,54.98,347000.0,55.85,55.93,54.91,54.98,347000.0
2011-04-29 09:50:00,54.98,55.25,54.5,55.21,212200.0,54.98,55.25,54.5,55.21,212200.0
2011-04-29 10:00:00,55.19,55.37,54.9,55.0,170800.0,55.19,55.37,54.9,55.0,170800.0
2011-04-29 10:10:00,55.0,55.4,54.93,55.39,79600.0,55.0,55.4,54.93,55.39,79600.0
2011-04-29 10:20:00,55.4,55.91,55.38,55.89,172700.0,55.4,55.91,55.38,55.89,172700.0
2011-04-29 10:30:00,55.89,55.94,55.79,55.89,59500.0,55.89,55.94,55.79,55.89,59500.0
2011-04-29 10:40:00,55.88,56.06,55.83,55.85,91200.0,55.88,56.06,55.83,55.85,91200.0
2011-04-29 10:50:00,55.86,56.0,55.86,55.93,86200.0,55.86,56.0,55.86,55.93,86200.0
2011-04-29 11:00:00,55.93,55.94,55.56,55.6,97000.0,55.93,55.94,55.56,55.6,97000.0
2011-04-29 11:10:00,55.59,55.7,55.52,55.6,62100.0,55.59,55.7,55.52,55.6,62100.0
2011-04-29 11:20:00,55.6,55.63,55.54,55.56,38300.0,55.6,55.63,55.54,55.56,38300.0
2011-04-29 11:30:00,55.55,55.59,55.44,55.44,43800.0,55.55,55.59,55.44,55.44,43800.0
2011-04-29 11:40:00,55.44,55.6,55.25,55.32,111000.0,55.44,55.6,55.25,55.32,111000.0
2011-04-29 11:50:00,55.32,55.32,55.11,55.2,90500.0,55.32,55.32,55.11,55.2,90500.0
2011-04-29 12:00:00,55.21,55.29,55.18,55.28,36400.0,55.21,55.29,55.18,55.28,36400.0
2011-04-29 12:10:00,55.27,55.58,55.27,55.55,42000.0,55.27,55.58,55.27,55.55,42000.0
2011-04-29 12:20:00,55.55,55.55,55.21,55.33,47000.0,55.55,55.55,55.21,55.33,47000.0
2011-04-29 12:30:00,55.33,55.42,55.32,55.4,63200.0,55.33,55.42,55.32,55.4,63200.0
2011-04-29 12:40:00,55.4,55.48,55.39,55.47,69900.0,55.4,55.48,55.39,55.47,69900.0
2011-04-29 12:50:00,55.46,55.46,55.29,55.42,46300.0,55.46,55.46,55.29,55.42,46300.0
2011-04-29 13:00:00,55.43,55.74,55.38,55.64,112600.0,55.43,55.74,55.38,55.64,112600.0
2011-04-29 13:10:00,55.63,55.74,55.63,55.63,37800.0,55.63,55.74,55.63,55.63,37800.0
2011-04-29 13:20:00,55.61,55.69,55.53,55.59,59500.0,55.61,55.69,55.53,55.59,59500.0
2011-04-29 13:30:00,55.62,55.74,55.55,55.71,58100.0,55.62,55.74,55.55,55.71,58100.0
2011-04-29 13:40:00,55.71,55.74,55.65,55.74,35500.0,55.71,55.74,55.65,55.74,35500.0
2011-04-29 13:50:00,55.74,56.0,55.73,55.94,114500.0,55.74,56.0,55.73,55.94,114500.0
2011-04-29 14:00:00,55.94,56.0,55.82,55.82,267900.0,55.94,56.0,55.82,55.82,267900.0
2011-04-29 14:10:00,55.81,55.84,55.57,55.65,50400.0,55.81,55.84,55.57,55.65,50400.0
2011-04-29 14:20:00,55.65,55.66,55.36,55.37,34100.0,55.65,55.66,55.36,55.37,34100.0
2011-04-29 14:30:00,55.37,55.62,55.27,55.61,67500.0,55.37,55.62,55.27,55.61,67500.0
2011-04-29 14:40:00,55.6,55.6,55.27,55.3,35700.0,55.6,55.6,55.27,55.3,35700.0
2011-04-29 14:50:00,55.32,55.32,55.12,55.18,52500.0,55.32,55.32,55.12,55.18,52500.0
2011-04-29 15:00:00,55.18,55.86,55.18,55.85,118400.0,55.18,55.86,55.18,55.85,118400.0
2011-04-29 15:10:00,55.86,55.97,55.85,55.85,73600.0,55.86,55.97,55.85,55.85,73600.0
2011-04-29 15:20:00,55.84,55.89,55.64,55.64,40600.0,55.84,55.89,55.64,55.64,40600.0
2011-04-29 15:30:00,55.65,55.66,55.35,55.35,59000.0,55.65,55.66,55.35,55.35,59000.0
2011-04-29 15:40:00,55.35,55.56,55.13,55.4,127900.0,55.35,55.56,55.13,55.4,127900.0
2011-04-29 15:50:00,55.4,55.47,54.97,55.01,773200.0,55.4,55.47,54.97,55.01,773200.0
2011-05-02 09:30:00,55.0,56.24,54.9,56.14,170800.0,55.0,56.24,54.9,56.14,170800.0
2011-05-02 09:40:00,56.16,56.7,55.84,55.93,221200.0,56.16,56.7,55.84,55.93,221200.0
2011-05-02 09:50:00,55.9,56.2,55.75,55.85,75400.0,55.9,56.2,55.75,55.85,75400.0
2011-05-02 10:00:00,55.86,56.0,55.44,55.49,141400.0,55.86,56.0,55.44,55.49,141400.0
2011-05-02 10:10:00,55.43,55.76,55.4,55.6,78700.0,55.43,55.76,55.4,55.6,78700.0
2011-05-02 10:20:00,55.58,55.9,55.41,55.9,62300.0,55.58,55.9,55.41,55.9,62300.0
2011-05-02 10:30:00,55.89,56.0,55.88,56.0,47700.0,55.89,56.0,55.88,56.0,47700.0
2011-05-02 10:40:00,55.98,56.05,55.96,55.96,69500.0,55.98,56.05,55.96,55.96,69500.0
2011-05-02 10:50:00,55.99,56.09,55.86,56.07,90900.0,55.99,56.09,55.86,56.07,90900.0
2011-05-02 11:00:00,56.05,56.12,55.95,56.01,123700.0,56.05,56.12,55.95,56.01,123700.0
2011-05-02 11:10:00,56.01,56.06,55.94,56.06,38500.0,56.01,56.06,55.94,56.06,38500.0
2011-05-02 11:20:00,56.08,56.15,55.83,55.84,36000.0,56.08,56.15,55.83,55.84,36000.0
2011-05-02 11:30:00,55.83,55.9,55.58,55.65,39500.0,55.83,55.9,55.58,55.65,39500.0
2011-05-02 11:40:00,55.63,55.85,55.56,55.77,38700.0,55.63,55.85,55.56,55.77,38700.0
2011-05-02 11:50:00,55.77,55.97,55.77,55.97,66400.0,55.77,55.97,55.77,55.97,66400.0
2011-05-02 12:00:00,55.97,56.04,55.65,55.7,69000.0,55.97,56.04,55.65,55.7,69000.0
2011-05-02 12:10:00,55.73,55.83,55.61,55.82,34200.0,55.73,55.83,55.61,55.82,34200.0
2011-05-02 12:20:00,55.8,55.9,55.55,55.62,48900.0,55.8,55.9,55.55,55.62,48900.0
2011-05-02 12:30:00,55.61,55.77,55.54,55.64,40900.0,55.61,55.77,55.54,55.64,40900.0
2011-05-02 12:40:00,55.65,55.82,55.61,55.73,24700.0,55.65,55.82,55.61,55.73,24700.0
2011-05-02 12:50:00,55.73,55.76,55.59,55.66,29500.0,55.73,55.76,55.59,55.66,29500.0
2011-05-02 13:00:00,55.67,55.68,55.53,55.63,13100.0,55.67,55.68,55.53,55.63,13100.0
2011-05-02 13:10:00,55.64,55.7,55.6,55.6,13700.0,55.64,55.7,55.6,55.6,13700.0
2011-05-02 13:20:00,55.59,55.67,55.56,55.64,26100.0,55.59,55.67,55.56,55.64,26100.0
2011-05-02 13:30:00,55.65,55.68,55.53,55.57,32500.0,55.65,55.68,55.53,55.57,32500.0
2011-05-02 13:40:00,55.57,55.64,55.43,55.47,58600.0,55.57,55.64,55.43,55.47,58600.0
2011-05-02 13:50:00,55.45,55.53,55.3,55.44,71100.0,55.45,55.53,55.3,55.44,71100.0
2011-05-02 14:00:00,55.44,55.59,55.4,55.57,39000.0,55.44,55.59,55.4,55.57,39000.0
2011-05-02 14:10:00,55.59,55.59,55.47,55.56,27000.0,55.59,55.59,55.47,55.56,27000.0
2011-05-02 14:20:00,55.56,55.56,55.32,55.34,30700.0,55.56,55.56,55.32,55.34,30700.0
2011-05-02 14:30:00,55.34,55.5,55.34,55.44,25500.0,55.34,55.5,55.34,55.44,25500.0
2011-05-02 14:40:00,55.44,55.45,55.32,55.36,47000.0,55.44,55.45,55.32,55.36,47000.0
2011-05-02 14:50:00,55.36,55.4,55.28,55.29,28200.0,55.36,55.4,55.28,55.29,28200.0
2011-05-02 15:00:00,55.3,55.33,55.21,55.28,35100.0,55.3,55.33,55.21,55.28,35100.0
2011-05-02 15:10:00,55.3,55.35,55.11,55.16,47500.0,55.3,55.35,55.11,55.16,47500.0
2011-05-02 15:20:00,55.18,55.24,55.13,55.19,55900.0,55.18,55.24,55.13,55.19,55900.0
2011-05-02 15:30:00,55.18,55.19,54.96,55.05,76400.0,55.18,55.19,54.96,55.05,76400.0
2011-05-02 15:40:00,55.05,55.25,54.87,55.13,109500.0,55.05,55.25,54.87,55.13,109500.0
2011-05-02 15:50:00,55.14,55.15,54.96,55.06,150200.0,55.14,55.15,54.96,55.06,150200.0
2011-05-03 09:30:00,55.0,55.27,54.76,54.92,70700.0,55.0,55.27,54.76,54.92,70700.0
2011-05-03 09:40:00,54.96,55.03,54.8,54.84,22100.0,54.96,55.03,54.8,54.84,22100.0
2011-05-03 09:50:00,54.89,55.23,54.8,54.87,59900.0,54.89,55.23,54.8,54.87,59900.0
2011-05-03 10:00:00,54.88,55.17,54.78,55.07,75200.0,54.88,55.17,54.78,55.07,75200.0
2011-05-03 10:10:00,55.07,55.14,54.95,55.11,61600.0,55.07,55.14,54.95,55.11,61600.0
2011-05-03 10:20:00,55.08,55.12,54.5,54.5,80100.0,55.08,55.12,54.5,54.5,80100.0
2011-05-03 10:30:00,54.5,54.56,54.22,54.36,78300.0,54.5,54.56,54.22,54.36,78300.0
2011-05-03 10:40:00,54.33,54.33,54.06,54.2,73400.0,54.33,54.33,54.06,54.2,73400.0
2011-05-03 10:50:00,54.21,54.66,54.15,54.45,80400.0,54.21,54.66,54.15,54.45,80400.0
2011-05-03 11:00:00,54.45,54.58,54.31,54.42,39300.0,54.45,54.58,54.31,54.42,39300.0
2011-05-03 11:10:00,54.45,54.57,54.38,54.47,29400.0,54.45,54.57,54.38,54.47,29400.0
2011-05-03 11:20:00,54.46,54.68,54.42,54.57,45100.0,54.46,54.68,54.42,54.57,45100.0
2011-05-03 11:30:00,54.57,54.57,54.37,54.49,26400.0,54.57,54.57,54.37,54.49,26400.0
2011-05-03 11:40:00,54.5,54.59,54.43,54.47,31000.0,54.5,54.59,54.43,54.47,31000.0
2011-05-03 11:50:00,54.48,54.6,54.47,54.47,31500.0,54.48,54.6,54.47,54.47,31500.0
2011-05-03 12:00:00,54.47,54.54,54.44,54.51,21100.0,54.47,54.54,54.44,54.51,21100.0
2011-05-03 12:10:00,54.49,54.52,54.44,54.5,28400.0,54.49,54.52,54.44,54.5,28400.0
2011-05-03 12:20:00,54.47,54.53,54.43,54.45,18200.0,54.47,54.53,54.43,54.45,18200.0
2011-05-03 12:30:00,54.45,54.52,54.41,54.44,21500.0,54.45,54.52,54.41,54.44,21500.0
2011-05-03 12:40:00,54.42,54.47,54.35,54.44,13600.0,54.42,54.47,54.35,54.44,13600.0
2011-05-03 12:50:00,54.42,54.43,54.17,54.18,25000.0,54.42,54.43,54.17,54.18,25000.0
2011-05-03 13:00:00,54.17,54.4,54.17,54.4,18000.0,54.17,54.4,54.17,54.4,18000.0
2011-05-03 13:10:00,54.39,54.55,54.39,54.54,29200.0,54.39,54.55,54.39,54.54,29200.0
2011-05-03 13:20:00,54.56,54.58,54.31,54.32,26300.0,54.56,54.58,54.31,54.32,26300.0
2011-05-03 13:30:00,54.29,54.56,54.21,54.45,21100.0,54.29,54.56,54.21,54.45,21100.0
2011-05-03 13:40:00,54.46,54.52,54.21,54.23,28100.0,54.46,54.52,54.21,54.23,28100.0
2011-05-03 13:50:00,54.26,54.31,54.17,54.2,28200.0,54.26,54.31,54.17,54.2,28200.0
2011-05-03 14:00:00,54.21,54.3,54.17,54.19,33000.0,54.21,54.3,54.17,54.19,33000.0
2011-05-03 14:10:00,54.19,54.2,54.0,54.0,49100.0,54.19,54.2,54.0,54.0,49100.0
2011-05-03 14:20:00,54.0,54.19,53.97,54.16,34200.0,54.0,54.19,53.97,54.16,34200.0
2011-05-03 14:30:00,54.16,54.23,54.09,54.14,25700.0,54.16,54.23,54.09,54.14,25700.0
2011-05-03 14:40:00,54.15,54.22,54.07,54.21,27500.0,54.15,54.22,54.07,54.21,27500.0
2011-05-03 14:50:00,54.21,54.28,54.06,54.26,25700.0,54.21,54.28,54.06,54.26,25700.0
2011-05-03 15:00:00,54.28,54.35,54.19,54.23,22400.0,54.28,54.35,54.19,54.23,22400.0
2011-05-03 15:10:00,54.23,54.33,54.16,54.24,25700.0,54.23,54.33,54.16,54.24,25700.0
2011-05-03 15:20:00,54.24,54.58,54.24,54.51,24000.0,54.24,54.58,54.24,54.51,24000.0
2011-05-03 15:30:00,54.48,54.58,54.39,54.44,35100.0,54.48,54.58,54.39,54.44,35100.0
2011-05-03 15:40:00,54.45,54.52,54.34,54.44,51300.0,54.45,54.52,54.34,54.44,51300.0
2011-05-03 15:50:00,54.45,54.88,54.45,54.71,291100.0,54.45,54.88,54.45,54.71,291100.0
2011-05-04 09:30:00,53.51,55.2,53.3,55.0,135300.0,53.51,55.2,53.3,55.0,135300.0
2011-05-04 09:40:00,55.01,56.09,54.48,55.99,197400.0,55.01,56.09,54.48,55.99,197400.0
2011-05-04 09:50:00,55.98,56.1,54.82,54.91,179200.0,55.98,56.1,54.82,54.91,179200.0
2011-05-04 10:00:00,54.91,55.21,54.61,54.79,112000.0,54.91,55.21,54.61,54.79,112000.0
2011-05-04 10:10:00,54.88,55.0,54.48,54.96,64500.0,54.88,55.0,54.48,54.96,64500.0
2011-05-04 10:20:00,54.94,55.09,54.64,55.04,50100.0,54.94,55.09,54.64,55.04,50100.0
2011-05-04 10:30:00,55.08,55.49,55.02,55.08,82700.0,55.08,55.49,55.02,55.08,82700.0
2011-05-04 10:40:00,55.08,55.3,54.6,54.69,47600.0,55.08,55.3,54.6,54.69,47600.0
2011-05-04 10:50:00,54.69,54.74,54.35,54.7,87600.0,54.69,54.74,54.35,54.7,87600.0
2011-05-04 11:00:00,54.7,54.9,54.52,54.73,67200.0,54.7,54.9,54.52,54.73,67200.0
2011-05-04 11:10:00,54.69,54.74,54.16,54.23,61000.0,54.69,54.74,54.16,54.23,61000.0
2011-05-04 11:20:00,54.2,54.41,54.13,54.13,21400.0,54.2,54.41,54.13,54.13,21400.0
2011-05-04 11:30:00,54.06,54.47,54.06,54.45,23100.0,54.06,54.47,54.06,54.45,23100.0
2011-05-04 11:40:00,54.47,54.5,54.2,54.28,25200.0,54.47,54.5,54.2,54.28,25200.0
2011-05-04 11:50:00,54.28,54.33,54.05,54.21,24700.0,54.28,54.33,54.05,54.21,24700.0
2011-05-04 12:00:00,54.21,54.29,54.08,54.14,17300.0,54.21,54.29,54.08,54.14,17300.0
2011-05-04 12:10:00,54.17,54.41,54.06,54.36,24500.0,54.17,54.41,54.06,54.36,24500.0
2011-05-04 12:20:00,54.36,54.36,54.16,54.27,27300.0,54.36,54.36,54.16,54.27,27300.0
2011-05-04 12:30:00,54.32,54.5,54.3,54.43,67700.0,54.32,54.5,54.3,54.43,67700.0
2011-05-04 12:40:00,54.45,54.61,54.36,54.6,35800.0,54.45,54.61,54.36,54.6,35800.0
2011-05-04 12:50:00,54.6,54.65,54.34,54.41,22900.0,54.6,54.65,54.34,54.41,22900.0
2011-05-04 13:00:00,54.41,54.65,54.37,54.61,16200.0,54.41,54.65,54.37,54.61,16200.0
2011-05-04 13:10:00,54.58,54.66,54.4,54.42,35500.0,54.58,54.66,54.4,54.42,35500.0
2011-05-04 13:20:00,54.43,54.65,54.38,54.62,26700.0,54.43,54.65,54.38,54.62,26700.0
2011-05-04 13:30:00,54.62,54.9,54.62,54.9,33700.0,54.62,54.9,54.62,54.9,33700.0
2011-05-04 13:40:00,54.88,54.9,54.74,54.78,47500.0,54.88,54.9,54.74,54.78,47500.0
2011-05-04 13:50:00,54.78,54.79,54.51,54.73,56200.0,54.78,54.79,54.51,54.73,56200.0
2011-05-04 14:00:00,54.73,54.78,54.53,54.59,26200.0,54.73,54.78,54.53,54.59,26200.0
2011-05-04 14:10:00,54.6,54.83,54.57,54.83,53900.0,54.6,54.83,54.57,54.83,53900.0
2011-05-04 14:20:00,54.83,55.06,54.83,55.0,96300.0,54.83,55.06,54.83,55.0,96300.0
2011-05-04 14:30:00,55.0,55.33,54.99,55.3,76800.0,55.0,55.33,54.99,55.3,76800.0
2011-05-04 14:40:00,55.32,55.38,55.17,55.31,46700.0,55.32,55.38,55.17,55.31,46700.0
2011-05-04 14:50:00,55.34,55.41,55.18,55.21,40800.0,55.34,55.41,55.18,55.21,40800.0
2011-05-04 15:00:00,55.22,55.25,54.81,54.88,61100.0,55.22,55.25,54.81,54.88,61100.0
2011-05-04 15:10:00,54.89,54.99,54.82,54.87,51300.0,54.89,54.99,54.82,54.87,51300.0
2011-05-04 15:20:00,54.87,55.21,54.85,55.2,59200.0,54.87,55.21,54.85,55.2,59200.0
2011-05-04 15:30:00,55.2,55.5,55.15,55.39,77400.0,55.2,55.5,55.15,55.39,77400.0
2011-05-04 15:40:00,55.41,55.46,55.22,55.24,67100.0,55.41,55.46,55.22,55.24,67100.0
2011-05-04 15:50:00,55.26,55.39,55.13,55.3,184500.0,55.26,55.39,55.13,55.3,184500.0
2011-05-05 09:30:00,54.87,54.92,54.05,54.68,89100.0,54.87,54.92,54.05,54.68,89100.0
2011-05-05 09:40:00,54.72,54.93,54.56,54.81,60300.0,54.72,54.93,54.56,54.81,60300.0
2011-05-05 09:50:00,54.79,54.84,54.36,54.53,45700.0,54.79,54.84,54.36,54.53,45700.0
2011-05-05 10:00:00,54.51,54.98,54.43,54.97,77700.0,54.51,54.98,54.43,54.97,77700.0
2011-05-05 10:10:00,54.96,54.98,54.68,54.76,39700.0,54.96,54.98,54.68,54.76,39700.0
2011-05-05 10:20:00,54.81,54.88,54.61,54.66,32000.0,54.81,54.88,54.61,54.66,32000.0
2011-05-05 10:30:00,54.62,54.7,54.25,54.56,104700.0,54.62,54.7,54.25,54.56,104700.0
2011-05-05 10:40:00,54.51,55.0,54.48,55.0,40500.0,54.51,55.0,54.48,55.0,40500.0
2011-05-05 10:50:00,54.99,55.0,54.87,54.98,28300.0,54.99,55.0,54.87,54.98,28300.0
2011-05-05 11:00:00,54.99,55.03,54.63,54.68,40100.0,54.99,55.03,54.63,54.68,40100.0
2011-05-05 11:10:00,54.67,54.73,54.55,54.73,34100.0,54.67,54.73,54.55,54.73,34100.0
2011-05-05 11:20:00,54.73,54.73,54.55,54.64,20500.0,54.73,54.73,54.55,54.64,20500.0
2011-05-05 11:30:00,54.62,55.04,54.61,54.84,48800.0,54.62,55.04,54.61,54.84,48800.0
2011-05-05 11:40:00,54.81,54.85,54.71,54.78,23000.0,54.81,54.85,54.71,54.78,23000.0
2011-05-05 11:50:00,54.78,54.82,54.61,54.66,25300.0,54.78,54.82,54.61,54.66,25300.0
2011-05-05 12:00:00,54.69,55.1,54.68,55.04,21700.0,54.69,55.1,54.68,55.04,21700.0
2011-05-05 12:10:00,55.04,55.05,54.89,54.97,18300.0,55.04,55.05,54.89,54.97,18300.0
2011-05-05 12:20:00,54.96,55.09,54.94,54.94,65400.0,54.96,55.09,54.94,54.94,65400.0
2011-05-05 12:30:00,54.96,54.97,54.71,54.76,21400.0,54.96,54.97,54.71,54.76,21400.0
2011-05-05 12:40:00,54.76,54.76,54.58,54.59,35400.0,54.76,54.76,54.58,54.59,35400.0
2011-05-05 12:50:00,54.59,54.62,54.5,54.57,19900.0,54.59,54.62,54.5,54.57,19900.0
2011-05-05 13:00:00,54.56,54.64,54.49,54.6,25500.0,54.56,54.64,54.49,54.6,25500.0
2011-05-05 13:10:00,54.57,54.78,54.55,54.75,17700.0,54.57,54.78,54.55,54.75,17700.0
2011-05-05 13:20:00,54.74,54.82,54.65,54.66,16700.0,54.74,54.82,54.65,54.66,16700.0
2011-05-05 13:30:00,54.65,54.7,54.45,54.45,25400.0,54.65,54.7,54.45,54.45,25400.0
2011-05-05 13:40:00,54.45,54.45,54.25,54.33,48100.0,54.45,54.45,54.25,54.33,48100.0
2011-05-05 13:50:00,54.33,54.41,54.19,54.36,48700.0,54.33,54.41,54.19,54.36,48700.0
2011-05-05 14:00:00,54.37,54.37,54.1,54.11,43100.0,54.37,54.37,54.1,54.11,43100.0
2011-05-05 14:10:00,54.1,54.25,54.08,54.19,26200.0,54.1,54.25,54.08,54.19,26200.0
2011-05-05 14:20:00,54.18,54.25,54.13,54.18,81100.0,54.18,54.25,54.13,54.18,81100.0
2011-05-05 14:30:00,54.16,54.18,54.08,54.14,47000.0,54.16,54.18,54.08,54.14,47000.0
2011-05-05 14:40:00,54.14,54.15,53.93,54.01,77000.0,54.14,54.15,53.93,54.01,77000.0
2011-05-05 14:50:00,54.0,54.01,53.84,53.84,47900.0,54.0,54.01,53.84,53.84,47900.0
2011-05-05 15:00:00,53.85,53.93,53.46,53.69,125000.0,53.85,53.93,53.46,53.69,125000.0
2011-05-05 15:10:00,53.68,53.69,53.27,53.51,147800.0,53.68,53.69,53.27,53.51,147800.0
2011-05-05 15:20:00,53.5,53.52,53.01,53.02,100800.0,53.5,53.52,53.01,53.02,100800.0
2011-05-05 15:30:00,53.02,53.23,52.95,53.19,131800.0,53.02,53.23,52.95,53.19,131800.0
2011-05-05 15:40:00,53.18,53.23,53.02,53.05,149500.0,53.18,53.23,53.02,53.05,149500.0
2011-05-05 15:50:00,53.06,53.27,53.05,53.19,186900.0,53.06,53.27,53.05,53.19,186900.0
2011-05-06 09:30:00,53.82,54.91,53.55,54.84,103400.0,53.82,54.91,53.55,54.84,103400.0
2011-05-06 09:40:00,54.9,54.9,54.55,54.57,79600.0,54.9,54.9,54.55,54.57,79600.0
2011-05-06 09:50:00,54.57,54.8,54.51,54.79,39200.0,54.57,54.8,54.51,54.79,39200.0
2011-05-06 10:00:00,54.79,54.99,54.72,54.95,48900.0,54.79,54.99,54.72,54.95,48900.0
2011-05-06 10:10:00,54.95,55.0,54.89,54.98,92900.0,54.95,55.0,54.89,54.98,92900.0
2011-05-06 10:20:00,54.98,55.34,54.92,55.31,86300.0,54.98,55.34,54.92,55.31,86300.0
2011-05-06 10:30:00,55.31,55.38,55.2,55.27,52100.0,55.31,55.38,55.2,55.27,52100.0
2011-05-06 10:40:00,55.27,55.28,55.0,55.01,61900.0,55.27,55.28,55.0,55.01,61900.0
2011-05-06 10:50:00,55.04,55.06,55.0,55.0,69200.0,55.04,55.06,55.0,55.0,69200.0
2011-05-06 11:00:00,55.01,55.06,54.89,54.92,55700.0,55.01,55.06,54.89,54.92,55700.0
2011-05-06 11:10:00,54.9,55.0,54.71,54.71,88600.0,54.9,55.0,54.71,54.71,88600.0
2011-05-06 11:20:00,54.71,54.82,54.6,54.7,48700.0,54.71,54.82,54.6,54.7,48700.0
2011-05-06 11:30:00,54.67,54.95,54.67,54.89,40800.0,54.67,54.95,54.67,54.89,40800.0
2011-05-06 11:40:00,54.89,54.94,54.8,54.8,31500.0,54.89,54.94,54.8,54.8,31500.0
2011-05-06 11:50:00,54.8,54.94,54.61,54.74,53200.0,54.8,54.94,54.61,54.74,53200.0
2011-05-06 12:00:00,54.74,54.78,54.57,54.59,22000.0,54.74,54.78,54.57,54.59,22000.0
2011-05-06 12:10:00,54.57,54.64,54.44,54.46,21200.0,54.57,54.64,54.44,54.46,21200.0
2011-05-06 12:20:00,54.45,54.49,54.34,54.35,26700.0,54.45,54.49,54.34,54.35,26700.0
2011-05-06 12:30:00,54.34,54.5,54.3,54.47,14300.0,54.34,54.5,54.3,54.47,14300.0
2011-05-06 12:40:00,54.46,54.48,54.32,54.43,40500.0,54.46,54.48,54.32,54.43,40500.0
2011-05-06 12:50:00,54.44,54.62,54.38,54.47,23300.0,54.44,54.62,54.38,54.47,23300.0
2011-05-06 13:00:00,54.48,54.49,54.44,54.49,15700.0,54.48,54.49,54.44,54.49,15700.0
2011-05-06 13:10:00,54.45,54.48,54.2,54.2,15900.0,54.45,54.48,54.2,54.2,15900.0
2011-05-06 13:20:00,54.2,54.22,54.01,54.13,21900.0,54.2,54.22,54.01,54.13,21900.0
2011-05-06 13:30:00,54.14,54.29,54.14,54.29,21400.0,54.14,54.29,54.14,54.29,21400.0
2011-05-06 13:40:00,54.3,54.32,54.25,54.26,28700.0,54.3,54.32,54.25,54.26,28700.0
2011-05-06 13:50:00,54.26,54.31,54.07,54.22,32700.0,54.26,54.31,54.07,54.22,32700.0
2011-05-06 14:00:00,54.2,54.24,54.05,54.21,48300.0,54.2,54.24,54.05,54.21,48300.0
2011-05-06 14:10:00,54.21,54.28,53.93,54.16,48600.0,54.21,54.28,53.93,54.16,48600.0
2011-05-06 14:20:00,54.19,54.35,54.02,54.08,54600.0,54.19,54.35,54.02,54.08,54600.0
2011-05-06 14:30:00,54.07,54.12,53.8,53.86,15500.0,54.07,54.12,53.8,53.86,15500.0
2011-05-06 14:40:00,53.87,53.97,53.85,53.89,18700.0,53.87,53.97,53.85,53.89,18700.0
2011-05-06 14:50:00,53.88,54.03,53.85,53.98,21500.0,53.88,54.03,53.85,53.98,21500.0
2011-05-06 15:00:00,53.95,54.22,53.95,54.2,26300.0,53.95,54.22,53.95,54.2,26300.0
2011-05-06 15:10:00,54.21,54.38,54.15,54.36,40300.0,54.21,54.38,54.15,54.36,40300.0
2011-05-06 15:20:00,54.36,54.42,54.3,54.31,23400.0,54.36,54.42,54.3,54.31,23400.0
2011-05-06 15:30:00,54.31,54.68,54.31,54.62,60700.0,54.31,54.68,54.31,54.62,60700.0
2011-05-06 15:40:00,54.62,54.78,54.55,54.55,87300.0,54.62,54.78,54.55,54.55,87300.0
2011-05-06 15:50:00,54.57,54.71,54.48,54.53,182900.0,54.57,54.71,54.48,54.53,182900.0
2011-05-09 09:30:00,55.38,56.0,55.22,55.89,110200.0,55.38,56.0,55.22,55.89,110200.0
2011-05-09 09:40:00,55.89,56.0,55.43,55.88,99600.0,55.89,56.0,55.43,55.88,99600.0
2011-05-09 09:50:00,55.84,56.56,55.84,56.28,155900.0,55.84,56.56,55.84,56.28,155900.0
2011-05-09 10:00:00,56.29,56.34,55.76,56.17,104200.0,56.29,56.34,55.76,56.17,104200.0
2011-05-09 10:10:00,56.17,56.38,56.16,56.18,67100.0,56.17,56.38,56.16,56.18,67100.0
2011-05-09 10:20:00,56.16,56.37,56.12,56.18,62700.0,56.16,56.37,56.12,56.18,62700.0
2011-05-09 10:30:00,56.2,56.47,56.18,56.46,65400.0,56.2,56.47,56.18,56.46,65400.0
2011-05-09 10:40:00,56.46,57.09,56.35,57.06,212700.0,56.46,57.09,56.35,57.06,212700.0
2011-05-09 10:50:00,57.06,57.31,56.71,56.9,157500.0,57.06,57.31,56.71,56.9,157500.0
2011-05-09 11:00:00,56.88,57.02,56.81,57.01,60400.0,56.88,57.02,56.81,57.01,60400.0
2011-05-09 11:10:00,57.01,57.04,56.81,56.95,52200.0,57.01,57.04,56.81,56.95,52200.0
2011-05-09 11:20:00,56.93,57.11,56.82,57.01,57600.0,56.93,57.11,56.82,57.01,57600.0
2011-05-09 11:30:00,57.0,57.08,56.74,56.74,39400.0,57.0,57.08,56.74,56.74,39400.0
2011-05-09 11:40:00,56.74,56.79,56.61,56.79,57200.0,56.74,56.79,56.61,56.79,57200.0
2011-05-09 11:50:00,56.79,56.98,56.79,56.98,46900.0,56.79,56.98,56.79,56.98,46900.0
2011-05-09 12:00:00,57.0,57.24,56.98,57.2,62100.0,57.0,57.24,56.98,57.2,62100.0
2011-05-09 12:10:00,57.18,57.22,57.0,57.1,60700.0,57.18,57.22,57.0,57.1,60700.0
2011-05-09 12:20:00,57.15,57.57,57.13,57.42,131400.0,57.15,57.57,57.13,57.42,131400.0
2011-05-09 12:30:00,57.45,57.54,57.41,57.43,41900.0,57.45,57.54,57.41,57.43,41900.0
2011-05-09 12:40:00,57.44,57.57,57.44,57.53,33100.0,57.44,57.57,57.44,57.53,33100.0
2011-05-09 12:50:00,57.53,57.79,57.53,57.73,74800.0,57.53,57.79,57.53,57.73,74800.0
2011-05-09 13:00:00,57.72,57.76,57.55,57.67,38700.0,57.72,57.76,57.55,57.67,38700.0
2011-05-09 13:10:00,57.65,57.72,57.55,57.65,40600.0,57.65,57.72,57.55,57.65,40600.0
2011-05-09 13:20:00,57.65,57.67,57.31,57.63,40800.0,57.65,57.67,57.31,57.63,40800.0
2011-05-09 13:30:00,57.64,57.68,57.55,57.58,18000.0,57.64,57.68,57.55,57.58,18000.0
2011-05-09 13:40:00,57.57,57.68,57.47,57.66,28100.0,57.57,57.68,57.47,57.66,28100.0
2011-05-09 13:50:00,57.67,57.67,57.48,57.56,26100.0,57.67,57.67,57.48,57.56,26100.0
2011-05-09 14:00:00,57.58,57.66,57.57,57.66,22700.0,57.58,57.66,57.57,57.66,22700.0
2011-05-09 14:10:00,57.66,57.8,57.63,57.8,39700.0,57.66,57.8,57.63,57.8,39700.0
2011-05-09 14:20:00,57.78,57.85,57.73,57.84,48000.0,57.78,57.85,57.73,57.84,48000.0
2011-05-09 14:30:00,57.83,57.94,57.79,57.92,77300.0,57.83,57.94,57.79,57.92,77300.0
2011-05-09 14:40:00,57.92,57.94,57.54,57.54,50200.0,57.92,57.94,57.54,57.54,50200.0
2011-05-09 14:50:00,57.52,57.78,57.46,57.46,37400.0,57.52,57.78,57.46,57.46,37400.0
2011-05-09 15:00:00,57.49,57.62,57.47,57.6,34200.0,57.49,57.62,57.47,57.6,34200.0
2011-05-09 15:10:00,57.6,57.74,57.59,57.7,44600.0,57.6,57.74,57.59,57.7,44600.0
2011-05-09 15:20:00,57.71,57.74,57.59,57.6,36500.0,57.71,57.74,57.59,57.6,36500.0
2011-05-09 15:30:00,57.6,57.65,57.49,57.55,49700.0,57.6,57.65,57.49,57.55,49700.0
2011-05-09 15:40:00,57.55,57.65,57.53,57.63,77300.0,57.55,57.65,57.53,57.63,77300.0
2011-05-09 15:50:00,57.62,57.76,57.54,57.65,177600.0,57.62,57.76,57.54,57.65,177600.0
2011-05-10 09:30:00,57.82,57.89,57.19,57.42,95500.0,57.82,57.89,57.19,57.42,95500.0
2011-05-10 09:40:00,57.43,57.69,56.92,56.99,127200.0,57.43,57.69,56.92,56.99,127200.0
2011-05-10 09:50:00,57.02,57.19,56.77,57.03,51000.0,57.02,57.19,56.77,57.03,51000.0
2011-05-10 10:00:00,57.03,57.09,56.67,56.86,98800.0,57.03,57.09,56.67,56.86,98800.0
2011-05-10 10:10:00,56.87,57.13,56.85,57.01,45200.0,56.87,57.13,56.85,57.01,45200.0
2011-05-10 10:20:00,57.03,57.06,56.79,56.9,77200.0,57.03,57.06,56.79,56.9,77200.0
2011-05-10 10:30:00,56.9,57.14,56.87,56.9,41200.0,56.9,57.14,56.87,56.9,41200.0
2011-05-10 10:40:00,56.9,56.9,56.53,56.53,33300.0,56.9,56.9,56.53,56.53,33300.0
2011-05-10 10:50:00,56.53,56.93,56.42,56.93,91900.0,56.53,56.93,56.42,56.93,91900.0
2011-05-10 11:00:00,56.91,57.06,56.85,56.92,88600.0,56.91,57.06,56.85,56.92,88600.0
2011-05-10 11:10:00,56.9,56.97,56.48,56.5,129200.0,56.9,56.97,56.48,56.5,129200.0
2011-05-10 11:20:00,56.51,56.54,56.13,56.14,91300.0,56.51,56.54,56.13,56.14,91300.0
2011-05-10 11:30:00,56.14,56.3,56.12,56.28,34900.0,56.14,56.3,56.12,56.28,34900.0
2011-05-10 11:40:00,56.28,56.47,56.28,56.39,27100.0,56.28,56.47,56.28,56.39,27100.0
2011-05-10 11:50:00,56.38,56.5,56.38,56.39,17200.0,56.38,56.5,56.38,56.39,17200.0
2011-05-10 12:00:00,56.38,56.57,56.36,56.57,42500.0,56.38,56.57,56.36,56.57,42500.0
2011-05-10 12:10:00,56.57,56.65,56.42,56.62,27300.0,56.57,56.65,56.42,56.62,27300.0
2011-05-10 12:20:00,56.65,56.81,56.53,56.59,56200.0,56.65,56.81,56.53,56.59,56200.0
2011-05-10 12:30:00,56.57,56.73,56.4,56.73,27400.0,56.57,56.73,56.4,56.73,27400.0
2011-05-10 12:40:00,56.73,56.78,56.61,56.66,21900.0,56.73,56.78,56.61,56.66,21900.0
2011-05-10 12:50:00,56.64,56.64,56.41,56.42,31900.0,56.64,56.64,56.41,56.42,31900.0
2011-05-10 13:00:00,56.41,56.45,56.36,56.41,25700.0,56.41,56.45,56.36,56.41,25700.0
2011-05-10 13:10:00,56.42,56.58,56.35,56.58,18400.0,56.42,56.58,56.35,56.58,18400.0
2011-05-10 13:20:00,56.59,56.64,56.47,56.6,17600.0,56.59,56.64,56.47,56.6,17600.0
2011-05-10 13:30:00,56.6,56.67,56.55,56.61,37100.0,56.6,56.67,56.55,56.61,37100.0
2011-05-10 13:40:00,56.61,56.69,56.55,56.56,29400.0,56.61,56.69,56.55,56.56,29400.0
2011-05-10 13:50:00,56.55,56.75,56.55,56.74,29400.0,56.55,56.75,56.55,56.74,29400.0
2011-05-10 14:00:00,56.76,56.82,56.67,56.79,43900.0,56.76,56.82,56.67,56.79,43900.0
2011-05-10 14:10:00,56.79,56.82,56.72,56.76,13100.0,56.79,56.82,56.72,56.76,13100.0
2011-05-10 14:20:00,56.75,56.86,56.73,56.76,60300.0,56.75,56.86,56.73,56.76,60300.0
2011-05-10 14:30:00,56.77,56.99,56.77,56.99,31500.0,56.77,56.99,56.77,56.99,31500.0
2011-05-10 14:40:00,56.99,57.07,56.95,57.04,45300.0,56.99,57.07,56.95,57.04,45300.0
2011-05-10 14:50:00,57.03,57.05,56.95,57.04,27300.0,57.03,57.05,56.95,57.04,27300.0
2011-05-10 15:00:00,57.03,57.03,56.93,56.98,29100.0,57.03,57.03,56.93,56.98,29100.0
2011-05-10 15:10:00,56.99,57.05,56.98,57.04,29600.0,56.99,57.05,56.98,57.04,29600.0
2011-05-10 15:20:00,57.04,57.07,56.93,56.97,33800.0,57.04,57.07,56.93,56.97,33800.0
2011-05-10 15:30:00,56.95,57.02,56.87,57.01,47900.0,56.95,57.02,56.87,57.01,47900.0
2011-05-10 15:40:00,57.0,57.07,56.86,57.0,67400.0,57.0,57.07,56.86,57.0,67400.0
2011-05-10 15:50:00,56.98,57.06,56.87,57.05,98500.0,56.98,57.06,56.87,57.05,98500.0
2011-05-11 09:30:00,56.74,57.0,56.43,56.52,59800.0,56.74,57.0,56.43,56.52,59800.0
2011-05-11 09:40:00,56.49,56.78,56.43,56.44,51700.0,56.49,56.78,56.43,56.44,51700.0
2011-05-11 09:50:00,56.45,56.47,56.28,56.28,48100.0,56.45,56.47,56.28,56.28,48100.0
2011-05-11 10:00:00,56.27,56.51,56.0,56.48,61700.0,56.27,56.51,56.0,56.48,61700.0
2011-05-11 10:10:00,56.51,56.74,56.45,56.72,47000.0,56.51,56.74,56.45,56.72,47000.0
2011-05-11 10:20:00,56.72,56.73,56.5,56.6,48600.0,56.72,56.73,56.5,56.6,48600.0
2011-05-11 10:30:00,56.6,56.61,56.32,56.37,79700.0,56.6,56.61,56.32,56.37,79700.0
2011-05-11 10:40:00,56.38,56.54,56.29,56.29,53200.0,56.38,56.54,56.29,56.29,53200.0
2011-05-11 10:50:00,56.29,56.31,56.09,56.11,33200.0,56.29,56.31,56.09,56.11,33200.0
2011-05-11 11:00:00,56.13,56.19,56.11,56.15,26100.0,56.13,56.19,56.11,56.15,26100.0
2011-05-11 11:10:00,56.16,56.16,56.0,56.09,29300.0,56.16,56.16,56.0,56.09,29300.0
2011-05-11 11:20:00,56.09,56.25,56.07,56.1,21300.0,56.09,56.25,56.07,56.1,21300.0
2011-05-11 11:30:00,56.09,56.19,56.01,56.03,25400.0,56.09,56.19,56.01,56.03,25400.0
2011-05-11 11:40:00,56.02,56.16,56.02,56.09,26300.0,56.02,56.16,56.02,56.09,26300.0
2011-05-11 11:50:00,56.11,56.11,55.82,55.83,51200.0,56.11,56.11,55.82,55.83,51200.0
2011-05-11 12:00:00,55.85,55.86,55.66,55.74,53400.0,55.85,55.86,55.66,55.74,53400.0
2011-05-11 12:10:00,55.73,55.8,55.34,55.42,81800.0,55.73,55.8,55.34,55.42,81800.0
2011-05-11 12:20:00,55.41,55.61,55.31,55.38,90000.0,55.41,55.61,55.31,55.38,90000.0
2011-05-11 12:30:00,55.38,55.71,55.38,55.63,31300.0,55.38,55.71,55.38,55.63,31300.0
2011-05-11 12:40:00,55.63,55.7,55.44,55.47,24800.0,55.63,55.7,55.44,55.47,24800.0
2011-05-11 12:50:00,55.46,55.6,55.4,55.6,21000.0,55.46,55.6,55.4,55.6,21000.0
2011-05-11 13:00:00,55.6,55.6,55.46,55.49,16900.0,55.6,55.6,55.46,55.49,16900.0
2011-05-11 13:10:00,55.52,55.53,55.37,55.44,25700.0,55.52,55.53,55.37,55.44,25700.0
2011-05-11 13:20:00,55.46,55.56,55.42,55.44,16600.0,55.46,55.56,55.42,55.44,16600.0
2011-05-11 13:30:00,55.45,55.68,55.41,55.67,53500.0,55.45,55.68,55.41,55.67,53500.0
2011-05-11 13:40:00,55.68,55.79,55.66,55.74,26400.0,55.68,55.79,55.66,55.74,26400.0
2011-05-11 13:50:00,55.73,55.75,55.65,55.72,17200.0,55.73,55.75,55.65,55.72,17200.0
2011-05-11 14:00:00,55.71,55.79,55.66,55.77,37800.0,55.71,55.79,55.66,55.77,37800.0
2011-05-11 14:10:00,55.77,55.84,55.74,55.76,39500.0,55.77,55.84,55.74,55.76,39500.0
2011-05-11 14:20:00,55.76,55.78,55.62,55.62,39400.0,55.76,55.78,55.62,55.62,39400.0
2011-05-11 14:30:00,55.62,55.82,55.62,55.8,26100.0,55.62,55.82,55.62,55.8,26100.0
2011-05-11 14:40:00,55.8,55.97,55.75,55.78,48800.0,55.8,55.97,55.75,55.78,48800.0
2011-05-11 14:50:00,55.78,55.93,55.76,55.83,23600.0,55.78,55.93,55.76,55.83,23600.0
2011-05-11 15:00:00,55.83,55.99,55.76,55.97,32400.0,55.83,55.99,55.76,55.97,32400.0
2011-05-11 15:10:00,55.97,56.03,55.95,55.98,29000.0,55.97,56.03,55.95,55.98,29000.0
2011-05-11 15:20:00,55.96,56.13,55.96,56.13,30100.0,55.96,56.13,55.96,56.13,30100.0
2011-05-11 15:30:00,56.13,56.19,55.96,56.1,44900.0,56.13,56.19,55.96,56.1,44900.0
2011-05-11 15:40:00,56.09,56.25,56.04,56.23,65300.0,56.09,56.25,56.04,56.23,65300.0
2011-05-11 15:50:00,56.23,56.34,56.18,56.26,125800.0,56.23,56.34,56.18,56.26,125800.0
2011-05-12 09:30:00,56.15,56.19,55.68,55.84,50800.0,56.15,56.19,55.68,55.84,50800.0
2011-05-12 09:40:00,55.83,56.14,55.78,56.08,41400.0,55.83,56.14,55.78,56.08,41400.0
2011-05-12 09:50:00,56.07,56.41,56.07,56.39,23000.0,56.07,56.41,56.07,56.39,23000.0
2011-05-12 10:00:00,56.37,56.4,56.1,56.27,38000.0,56.37,56.4,56.1,56.27,38000.0
2011-05-12 10:10:00,56.3,57.25,56.3,57.01,119500.0,56.3,57.25,56.3,57.01,119500.0
2011-05-12 10:20:00,57.06,57.14,56.92,57.07,31700.0,57.06,57.14,56.92,57.07,31700.0
2011-05-12 10:30:00,57.06,57.15,57.01,57.13,28900.0,57.06,57.15,57.01,57.13,28900.0
2011-05-12 10:40:00,57.13,57.13,57.01,57.05,25700.0,57.13,57.13,57.01,57.05,25700.0
2011-05-12 10:50:00,57.06,57.1,56.77,57.04,45200.0,57.06,57.1,56.77,57.04,45200.0
2011-05-12 11:00:00,57.03,57.15,57.0,57.13,24300.0,57.03,57.15,57.0,57.13,24300.0
2011-05-12 11:10:00,57.13,57.51,57.13,57.5,97500.0,57.13,57.51,57.13,57.5,97500.0
2011-05-12 11:20:00,57.51,57.82,57.3,57.53,108700.0,57.51,57.82,57.3,57.53,108700.0
2011-05-12 11:30:00,57.56,58.11,57.49,58.07,72500.0,57.56,58.11,57.49,58.07,72500.0
2011-05-12 11:40:00,58.07,58.36,58.03,58.36,79100.0,58.07,58.36,58.03,58.36,79100.0
2011-05-12 11:50:00,58.38,58.62,58.22,58.48,145400.0,58.38,58.62,58.22,58.48,145400.0
2011-05-12 12:00:00,58.46,58.79,58.12,58.79,124200.0,58.46,58.79,58.12,58.79,124200.0
2011-05-12 12:10:00,58.64,58.87,58.36,58.41,48200.0,58.64,58.87,58.36,58.41,48200.0
2011-05-12 12:20:00,58.43,58.5,58.22,58.28,44700.0,58.43,58.5,58.22,58.28,44700.0
2011-05-12 12:30:00,58.31,58.34,58.25,58.25,14300.0,58.31,58.34,58.25,58.25,14300.0
2011-05-12 12:40:00,58.25,58.37,58.0,58.03,47400.0,58.25,58.37,58.0,58.03,47400.0
2011-05-12 12:50:00,58.05,58.13,57.91,58.05,39300.0,58.05,58.13,57.91,58.05,39300.0
2011-05-12 13:00:00,58.06,58.26,58.05,58.1,23300.0,58.06,58.26,58.05,58.1,23300.0
2011-05-12 13:10:00,58.1,58.26,58.1,58.21,24300.0,58.1,58.26,58.1,58.21,24300.0
2011-05-12 13:20:00,58.21,58.21,58.06,58.15,27000.0,58.21,58.21,58.06,58.15,27000.0
2011-05-12 13:30:00,58.14,58.26,58.12,58.16,15400.0,58.14,58.26,58.12,58.16,15400.0
2011-05-12 13:40:00,58.17,58.17,57.99,58.03,48200.0,58.17,58.17,57.99,58.03,48200.0
2011-05-12 13:50:00,58.03,58.16,58.03,58.12,11100.0,58.03,58.16,58.03,58.12,11100.0
2011-05-12 14:00:00,58.12,58.19,58.07,58.17,17900.0,58.12,58.19,58.07,58.17,17900.0
2011-05-12 14:10:00,58.19,58.22,58.17,58.18,16600.0,58.19,58.22,58.17,58.18,16600.0
2011-05-12 14:20:00,58.18,58.32,58.16,58.32,20600.0,58.18,58.32,58.16,58.32,20600.0
2011-05-12 14:30:00,58.33,58.5,58.29,58.39,62900.0,58.33,58.5,58.29,58.39,62900.0
2011-05-12 14:40:00,58.37,58.37,58.15,58.15,43600.0,58.37,58.37,58.15,58.15,43600.0
2011-05-12 14:50:00,58.15,58.17,58.04,58.05,26000.0,58.15,58.17,58.04,58.05,26000.0
2011-05-12 15:00:00,58.07,58.18,57.97,58.17,63000.0,58.07,58.18,57.97,58.17,63000.0
2011-05-12 15:10:00,58.17,58.18,58.07,58.13,39700.0,58.17,58.18,58.07,58.13,39700.0
2011-05-12 15:20:00,58.14,58.16,58.04,58.11,22400.0,58.14,58.16,58.04,58.11,22400.0
2011-05-12 15:30:00,58.11,58.13,58.04,58.11,26600.0,58.11,58.13,58.04,58.11,26600.0
2011-05-12 15:40:00,58.13,58.14,57.96,58.03,86000.0,58.13,58.14,57.96,58.03,86000.0
2011-05-12 15:50:00,58.04,58.15,57.94,58.03,191300.0,58.04,58.15,57.94,58.03,191300.0
2011-05-13 09:30:00,58.25,58.36,57.77,57.84,42600.0,58.25,58.36,57.77,57.84,42600.0
2011-05-13 09:40:00,57.93,57.99,57.43,57.6,40800.0,57.93,57.99,57.43,57.6,40800.0
2011-05-13 09:50:00,57.62,58.14,57.59,58.09,39100.0,57.62,58.14,57.59,58.09,39100.0
2011-05-13 10:00:00,58.1,58.17,57.78,57.89,62000.0,58.1,58.17,57.78,57.89,62000.0
2011-05-13 10:10:00,57.91,58.34,57.91,58.27,40300.0,57.91,58.34,57.91,58.27,40300.0
2011-05-13 10:20:00,58.19,58.23,58.05,58.12,15400.0,58.19,58.23,58.05,58.12,15400.0
2011-05-13 10:30:00,58.08,58.09,57.89,57.91,10200.0,58.08,58.09,57.89,57.91,10200.0
2011-05-13 10:40:00,57.92,58.01,57.74,57.89,13000.0,57.92,58.01,57.74,57.89,13000.0
2011-05-13 10:50:00,57.86,57.9,57.8,57.81,14700.0,57.86,57.9,57.8,57.81,14700.0
2011-05-13 11:00:00,57.83,57.84,57.63,57.71,24100.0,57.83,57.84,57.63,57.71,24100.0
2011-05-13 11:10:00,57.69,57.75,57.48,57.48,28500.0,57.69,57.75,57.48,57.48,28500.0
2011-05-13 11:20:00,57.49,57.53,57.25,57.49,57300.0,57.49,57.53,57.25,57.49,57300.0
2011-05-13 11:30:00,57.47,57.64,57.41,57.56,17900.0,57.47,57.64,57.41,57.56,17900.0
2011-05-13 11:40:00,57.57,57.63,57.53,57.56,23200.0,57.57,57.63,57.53,57.56,23200.0
2011-05-13 11:50:00,57.55,57.71,57.5,57.6,18100.0,57.55,57.71,57.5,57.6,18100.0
2011-05-13 12:00:00,57.6,57.64,57.27,57.3,29500.0,57.6,57.64,57.27,57.3,29500.0
2011-05-13 12:10:00,57.27,57.3,57.04,57.07,34300.0,57.27,57.3,57.04,57.07,34300.0
2011-05-13 12:20:00,57.1,57.19,57.03,57.18,27500.0,57.1,57.19,57.03,57.18,27500.0
2011-05-13 12:30:00,57.2,57.37,57.2,57.35,10900.0,57.2,57.37,57.2,57.35,10900.0
2011-05-13 12:40:00,57.3,57.46,57.28,57.45,13700.0,57.3,57.46,57.28,57.45,13700.0
2011-05-13 12:50:00,57.42,57.5,57.39,57.41,19200.0,57.42,57.5,57.39,57.41,19200.0
2011-05-13 13:00:00,57.41,57.48,57.36,57.47,12800.0,57.41,57.48,57.36,57.47,12800.0
2011-05-13 13:10:00,57.45,57.5,57.42,57.49,9900.0,57.45,57.5,57.42,57.49,9900.0
2011-05-13 13:20:00,57.49,57.52,57.36,57.36,9300.0,57.49,57.52,57.36,57.36,9300.0
2011-05-13 13:30:00,57.36,57.39,57.27,57.3,10200.0,57.36,57.39,57.27,57.3,10200.0
2011-05-13 13:40:00,57.29,57.43,57.28,57.38,10000.0,57.29,57.43,57.28,57.38,10000.0
2011-05-13 13:50:00,57.33,57.34,57.22,57.25,6300.0,57.33,57.34,57.22,57.25,6300.0
2011-05-13 14:00:00,57.25,57.38,57.2,57.38,9400.0,57.25,57.38,57.2,57.38,9400.0
2011-05-13 14:10:00,57.4,57.56,57.39,57.51,25700.0,57.4,57.56,57.39,57.51,25700.0
2011-05-13 14:20:00,57.54,57.57,57.31,57.36,9400.0,57.54,57.57,57.31,57.36,9400.0
2011-05-13 14:30:00,57.38,57.58,57.38,57.51,13200.0,57.38,57.58,57.38,57.51,13200.0
2011-05-13 14:40:00,57.47,57.48,57.4,57.47,6200.0,57.47,57.48,57.4,57.47,6200.0
2011-05-13 14:50:00,57.48,57.5,57.4,57.42,15300.0,57.48,57.5,57.4,57.42,15300.0
2011-05-13 15:00:00,57.41,57.5,57.4,57.45,23000.0,57.41,57.5,57.4,57.45,23000.0
2011-05-13 15:10:00,57.45,57.54,57.43,57.5,20900.0,57.45,57.54,57.43,57.5,20900.0
2011-05-13 15:20:00,57.5,57.55,57.42,57.47,21400.0,57.5,57.55,57.42,57.47,21400.0
2011-05-13 15:30:00,57.43,57.52,57.42,57.49,34400.0,57.43,57.52,57.42,57.49,34400.0
2011-05-13 15:40:00,57.49,57.55,57.49,57.52,40600.0,57.49,57.55,57.49,57.52,40600.0
2011-05-13 15:50:00,57.51,57.52,57.45,57.47,82000.0,57.51,57.52,57.45,57.47,82000.0
2011-05-16 09:30:00,55.87,57.23,55.41,56.92,332000.0,55.87,57.23,55.41,56.92,332000.0
2011-05-16 09:40:00,57.0,57.03,56.5,56.81,165200.0,57.0,57.03,56.5,56.81,165200.0
2011-05-16 09:50:00,56.77,57.24,56.7,56.91,136500.0,56.77,57.24,56.7,56.91,136500.0
2011-05-16 10:00:00,56.91,57.59,56.85,57.12,131500.0,56.91,57.59,56.85,57.12,131500.0
2011-05-16 10:10:00,57.12,57.17,56.83,57.01,94000.0,57.12,57.17,56.83,57.01,94000.0
2011-05-16 10:20:00,57.03,57.09,56.98,57.04,27300.0,57.03,57.09,56.98,57.04,27300.0
2011-05-16 10:30:00,57.02,57.11,56.89,56.92,61100.0,57.02,57.11,56.89,56.92,61100.0
2011-05-16 10:40:00,56.92,57.05,56.9,56.99,43900.0,56.92,57.05,56.9,56.99,43900.0
2011-05-16 10:50:00,57.0,57.2,57.0,57.17,33400.0,57.0,57.2,57.0,57.17,33400.0
2011-05-16 11:00:00,57.16,57.78,57.16,57.71,62300.0,57.16,57.78,57.16,57.71,62300.0
2011-05-16 11:10:00,57.71,57.86,57.17,57.22,43800.0,57.71,57.86,57.17,57.22,43800.0
2011-05-16 11:20:00,57.24,57.44,57.24,57.38,21800.0,57.24,57.44,57.24,57.38,21800.0
2011-05-16 11:30:00,57.34,57.4,57.2,57.25,18200.0,57.34,57.4,57.2,57.25,18200.0
2011-05-16 11:40:00,57.25,57.25,56.82,56.91,40800.0,57.25,57.25,56.82,56.91,40800.0
2011-05-16 11:50:00,56.91,56.96,56.55,56.74,30900.0,56.91,56.96,56.55,56.74,30900.0
2011-05-16 12:00:00,56.75,56.97,56.61,56.65,34200.0,56.75,56.97,56.61,56.65,34200.0
2011-05-16 12:10:00,56.63,56.9,56.58,56.89,46500.0,56.63,56.9,56.58,56.89,46500.0
2011-05-16 12:20:00,56.89,57.0,56.77,56.87,38000.0,56.89,57.0,56.77,56.87,38000.0
2011-05-16 12:30:00,56.87,57.1,56.84,56.92,29700.0,56.87,57.1,56.84,56.92,29700.0
2011-05-16 12:40:00,56.91,57.05,56.83,56.92,23800.0,56.91,57.05,56.83,56.92,23800.0
2011-05-16 12:50:00,56.93,56.98,56.84,56.87,22200.0,56.93,56.98,56.84,56.87,22200.0
2011-05-16 13:00:00,56.87,56.93,56.85,56.89,15000.0,56.87,56.93,56.85,56.89,15000.0
2011-05-16 13:10:00,56.88,57.03,56.85,57.02,13600.0,56.88,57.03,56.85,57.02,13600.0
2011-05-16 13:20:00,56.99,57.14,56.96,57.1,30200.0,56.99,57.14,56.96,57.1,30200.0
2011-05-16 13:30:00,57.1,57.24,57.08,57.23,36700.0,57.1,57.24,57.08,57.23,36700.0
2011-05-16 13:40:00,57.24,57.46,57.24,57.43,23300.0,57.24,57.46,57.24,57.43,23300.0
2011-05-16 13:50:00,57.43,57.56,57.38,57.38,33800.0,57.43,57.56,57.38,57.38,33800.0
2011-05-16 14:00:00,57.36,57.6,57.23,57.58,33800.0,57.36,57.6,57.23,57.58,33800.0
2011-05-16 14:10:00,57.59,57.67,57.44,57.47,28700.0,57.59,57.67,57.44,57.47,28700.0
2011-05-16 14:20:00,57.46,57.49,57.28,57.31,23900.0,57.46,57.49,57.28,57.31,23900.0
2011-05-16 14:30:00,57.3,57.37,57.05,57.16,31400.0,57.3,57.37,57.05,57.16,31400.0
2011-05-16 14:40:00,57.14,57.32,57.08,57.31,19600.0,57.14,57.32,57.08,57.31,19600.0
2011-05-16 14:50:00,57.3,57.34,57.2,57.3,32200.0,57.3,57.34,57.2,57.3,32200.0
2011-05-16 15:00:00,57.29,57.47,57.28,57.42,17100.0,57.29,57.47,57.28,57.42,17100.0
2011-05-16 15:10:00,57.42,57.48,57.29,57.43,38700.0,57.42,57.48,57.29,57.43,38700.0
2011-05-16 15:20:00,57.41,57.53,57.24,57.24,33500.0,57.41,57.53,57.24,57.24,33500.0
2011-05-16 15:30:00,57.24,57.37,57.21,57.27,57600.0,57.24,57.37,57.21,57.27,57600.0
2011-05-16 15:40:00,57.28,57.3,57.16,57.25,106700.0,57.28,57.3,57.16,57.25,106700.0
2011-05-16 15:50:00,57.23,57.36,57.21,57.31,128800.0,57.23,57.36,57.21,57.31,128800.0
2011-05-17 09:30:00,57.15,57.15,56.5,56.8,45100.0,57.15,57.15,56.5,56.8,45100.0
2011-05-17 09:40:00,56.8,57.04,56.66,57.02,39300.0,56.8,57.04,56.66,57.02,39300.0
2011-05-17 09:50:00,57.03,57.33,56.96,57.28,48600.0,57.03,57.33,56.96,57.28,48600.0
2011-05-17 10:00:00,57.29,57.52,57.27,57.34,79500.0,57.29,57.52,57.27,57.34,79500.0
2011-05-17 10:10:00,57.37,57.49,57.26,57.44,58100.0,57.37,57.49,57.26,57.44,58100.0
2011-05-17 10:20:00,57.43,57.71,57.43,57.61,61000.0,57.43,57.71,57.43,57.61,61000.0
2011-05-17 10:30:00,57.61,57.64,57.41,57.44,39600.0,57.61,57.64,57.41,57.44,39600.0
2011-05-17 10:40:00,57.43,57.49,57.22,57.4,30800.0,57.43,57.49,57.22,57.4,30800.0
2011-05-17 10:50:00,57.41,57.45,57.33,57.43,24400.0,57.41,57.45,57.33,57.43,24400.0
2011-05-17 11:00:00,57.43,57.56,57.42,57.48,40200.0,57.43,57.56,57.42,57.48,40200.0
2011-05-17 11:10:00,57.48,57.74,57.45,57.68,35400.0,57.48,57.74,57.45,57.68,35400.0
2011-05-17 11:20:00,57.68,57.76,57.58,57.58,36700.0,57.68,57.76,57.58,57.58,36700.0
2011-05-17 11:30:00,57.59,57.86,57.13,57.13,219300.0,57.59,57.86,57.13,57.13,219300.0
2011-05-17 11:40:00,57.12,57.34,56.65,57.3,392400.0,57.12,57.34,56.65,57.3,392400.0
2011-05-17 11:50:00,57.31,57.36,56.94,57.0,155600.0,57.31,57.36,56.94,57.0,155600.0
2011-05-17 12:00:00,57.0,57.12,56.9,56.95,83200.0,57.0,57.12,56.9,56.95,83200.0
2011-05-17 12:10:00,56.95,57.0,56.92,56.95,14500.0,56.95,57.0,56.92,56.95,14500.0
2011-05-17 12:20:00,56.94,57.0,56.91,56.96,56500.0,56.94,57.0,56.91,56.96,56500.0
2011-05-17 12:30:00,56.94,57.0,56.87,57.0,125600.0,56.94,57.0,56.87,57.0,125600.0
2011-05-17 12:40:00,57.0,57.0,56.87,56.95,63900.0,57.0,57.0,56.87,56.95,63900.0
2011-05-17 12:50:00,56.95,56.95,56.75,56.8,44300.0,56.95,56.95,56.75,56.8,44300.0
2011-05-17 13:00:00,56.8,56.82,56.7,56.8,29800.0,56.8,56.82,56.7,56.8,29800.0
2011-05-17 13:10:00,56.79,56.95,56.71,56.73,157400.0,56.79,56.95,56.71,56.73,157400.0
2011-05-17 13:20:00,56.75,56.79,56.44,56.47,146900.0,56.75,56.79,56.44,56.47,146900.0
2011-05-17 13:30:00,56.49,56.6,56.35,56.35,40100.0,56.49,56.6,56.35,56.35,40100.0
2011-05-17 13:40:00,56.39,56.49,56.34,56.36,40200.0,56.39,56.49,56.34,56.36,40200.0
2011-05-17 13:50:00,56.38,56.38,56.12,56.25,165900.0,56.38,56.38,56.12,56.25,165900.0
2011-05-17 14:00:00,56.27,56.57,56.27,56.49,90800.0,56.27,56.57,56.27,56.49,90800.0
2011-05-17 14:10:00,56.49,56.58,56.38,56.46,53600.0,56.49,56.58,56.38,56.46,53600.0
2011-05-17 14:20:00,56.49,56.52,56.35,56.37,14400.0,56.49,56.52,56.35,56.37,14400.0
2011-05-17 14:30:00,56.37,56.48,56.3,56.47,31000.0,56.37,56.48,56.3,56.47,31000.0
2011-05-17 14:40:00,56.47,56.63,56.45,56.59,28000.0,56.47,56.63,56.45,56.59,28000.0
2011-05-17 14:50:00,56.6,56.62,56.47,56.52,69700.0,56.6,56.62,56.47,56.52,69700.0
2011-05-17 15:00:00,56.51,56.56,56.48,56.55,40600.0,56.51,56.56,56.48,56.55,40600.0
2011-05-17 15:10:00,56.55,56.57,56.5,56.53,109200.0,56.55,56.57,56.5,56.53,109200.0
2011-05-17 15:20:00,56.53,56.58,56.52,56.58,61100.0,56.53,56.58,56.52,56.58,61100.0
2011-05-17 15:30:00,56.57,56.62,56.52,56.55,71600.0,56.57,56.62,56.52,56.55,71600.0
2011-05-17 15:40:00,56.56,56.58,56.45,56.5,89100.0,56.56,56.58,56.45,56.5,89100.0
2011-05-17 15:50:00,56.49,56.59,56.29,56.51,202600.0,56.49,56.59,56.29,56.51,202600.0
2011-05-18 09:30:00,56.68,56.68,56.25,56.3,88700.0,56.68,56.68,56.25,56.3,88700.0
2011-05-18 09:40:00,56.3,56.46,56.26,56.3,64500.0,56.3,56.46,56.26,56.3,64500.0
2011-05-18 09:50:00,56.29,56.38,55.8,55.9,98400.0,56.29,56.38,55.8,55.9,98400.0
2011-05-18 10:00:00,55.92,56.0,55.58,55.59,118300.0,55.92,56.0,55.58,55.59,118300.0
2011-05-18 10:10:00,55.61,55.83,55.59,55.77,101500.0,55.61,55.83,55.59,55.77,101500.0
2011-05-18 10:20:00,55.76,55.9,55.63,55.67,65500.0,55.76,55.9,55.63,55.67,65500.0
2011-05-18 10:30:00,55.76,56.02,55.76,55.95,88700.0,55.76,56.02,55.76,55.95,88700.0
2011-05-18 10:40:00,55.96,56.0,55.72,55.74,44500.0,55.96,56.0,55.72,55.74,44500.0
2011-05-18 10:50:00,55.76,55.86,55.63,55.75,22700.0,55.76,55.86,55.63,55.75,22700.0
2011-05-18 11:00:00,55.79,56.0,55.79,55.92,20500.0,55.79,56.0,55.79,55.92,20500.0
2011-05-18 11:10:00,55.91,55.99,55.89,55.94,20100.0,55.91,55.99,55.89,55.94,20100.0
2011-05-18 11:20:00,55.93,56.13,55.9,56.01,35200.0,55.93,56.13,55.9,56.01,35200.0
2011-05-18 11:30:00,56.0,56.2,55.98,56.1,26000.0,56.0,56.2,55.98,56.1,26000.0
2011-05-18 11:40:00,56.08,56.11,55.82,55.9,93900.0,56.08,56.11,55.82,55.9,93900.0
2011-05-18 11:50:00,55.89,56.05,55.88,56.0,81200.0,55.89,56.05,55.88,56.0,81200.0
2011-05-18 12:00:00,56.0,56.0,55.92,56.0,37900.0,56.0,56.0,55.92,56.0,37900.0
2011-05-18 12:10:00,56.0,56.0,55.98,56.0,22500.0,56.0,56.0,55.98,56.0,22500.0
2011-05-18 12:20:00,55.99,56.0,55.97,55.99,17600.0,55.99,56.0,55.97,55.99,17600.0
2011-05-18 12:30:00,55.98,56.0,55.91,55.91,38900.0,55.98,56.0,55.91,55.91,38900.0
2011-05-18 12:40:00,55.91,55.99,55.86,55.98,17600.0,55.91,55.99,55.86,55.98,17600.0
2011-05-18 12:50:00,55.98,55.99,55.91,55.92,23100.0,55.98,55.99,55.91,55.92,23100.0
2011-05-18 13:00:00,55.91,55.98,55.91,55.95,110100.0,55.91,55.98,55.91,55.95,110100.0
2011-05-18 13:10:00,55.95,55.96,55.93,55.95,113300.0,55.95,55.96,55.93,55.95,113300.0
2011-05-18 13:20:00,55.95,55.95,55.9,55.9,21500.0,55.95,55.95,55.9,55.9,21500.0
2011-05-18 13:30:00,55.9,55.9,55.68,55.75,116600.0,55.9,55.9,55.68,55.75,116600.0
2011-05-18 13:40:00,55.76,55.76,55.73,55.75,69500.0,55.76,55.76,55.73,55.75,69500.0
2011-05-18 13:50:00,55.75,55.77,55.69,55.76,75900.0,55.75,55.77,55.69,55.76,75900.0
2011-05-18 14:00:00,55.75,55.82,55.72,55.8,50900.0,55.75,55.82,55.72,55.8,50900.0
2011-05-18 14:10:00,55.8,55.83,55.77,55.8,24000.0,55.8,55.83,55.77,55.8,24000.0
2011-05-18 14:20:00,55.8,55.82,55.74,55.77,26200.0,55.8,55.82,55.74,55.77,26200.0
2011-05-18 14:30:00,55.76,55.76,55.64,55.66,31500.0,55.76,55.76,55.64,55.66,31500.0
2011-05-18 14:40:00,55.65,55.7,55.6,55.63,39100.0,55.65,55.7,55.6,55.63,39100.0
2011-05-18 14:50:00,55.63,55.66,55.59,55.65,91400.0,55.63,55.66,55.59,55.65,91400.0
2011-05-18 15:00:00,55.65,55.67,55.62,55.64,118900.0,55.65,55.67,55.62,55.64,118900.0
2011-05-18 15:10:00,55.64,55.67,55.63,55.65,55100.0,55.64,55.67,55.63,55.65,55100.0
2011-05-18 15:20:00,55.64,55.65,55.62,55.65,45000.0,55.64,55.65,55.62,55.65,45000.0
2011-05-18 15:30:00,55.65,55.65,55.61,55.62,58900.0,55.65,55.65,55.61,55.62,58900.0
2011-05-18 15:40:00,55.62,55.63,55.33,55.33,164900.0,55.62,55.63,55.33,55.33,164900.0
2011-05-18 15:50:00,55.32,55.57,55.24,55.42,255400.0,55.32,55.57,55.24,55.42,255400.0
2011-05-19 09:30:00,55.89,56.0,55.55,55.55,63600.0,55.89,56.0,55.55,55.55,63600.0
2011-05-19 09:40:00,55.57,55.74,55.43,55.46,111400.0,55.57,55.74,55.43,55.46,111400.0
2011-05-19 09:50:00,55.5,55.59,55.3,55.5,94900.0,55.5,55.59,55.3,55.5,94900.0
2011-05-19 10:00:00,55.49,55.5,55.25,55.29,115800.0,55.49,55.5,55.25,55.29,115800.0
2011-05-19 10:10:00,55.27,55.3,54.77,54.78,65600.0,55.27,55.3,54.77,54.78,65600.0
2011-05-19 10:20:00,54.78,55.0,54.68,54.93,61100.0,54.78,55.0,54.68,54.93,61100.0
2011-05-19 10:30:00,54.95,54.99,54.75,54.89,25500.0,54.95,54.99,54.75,54.89,25500.0
2011-05-19 10:40:00,54.88,55.0,54.75,54.94,54900.0,54.88,55.0,54.75,54.94,54900.0
2011-05-19 10:50:00,54.92,54.95,54.72,54.73,65200.0,54.92,54.95,54.72,54.73,65200.0
2011-05-19 11:00:00,54.72,54.8,54.65,54.73,55800.0,54.72,54.8,54.65,54.73,55800.0
2011-05-19 11:10:00,54.73,54.75,54.61,54.64,16100.0,54.73,54.75,54.61,54.64,16100.0
2011-05-19 11:20:00,54.64,54.65,54.55,54.64,30300.0,54.64,54.65,54.55,54.64,30300.0
2011-05-19 11:30:00,54.65,54.71,54.48,54.49,22000.0,54.65,54.71,54.48,54.49,22000.0
2011-05-19 11:40:00,54.5,54.6,54.42,54.47,81700.0,54.5,54.6,54.42,54.47,81700.0
2011-05-19 11:50:00,54.48,54.5,54.41,54.43,34200.0,54.48,54.5,54.41,54.43,34200.0
2011-05-19 12:00:00,54.43,54.44,54.37,54.39,70800.0,54.43,54.44,54.37,54.39,70800.0
2011-05-19 12:10:00,54.39,54.43,54.36,54.42,69300.0,54.39,54.43,54.36,54.42,69300.0
2011-05-19 12:20:00,54.42,54.61,54.42,54.56,69800.0,54.42,54.61,54.42,54.56,69800.0
2011-05-19 12:30:00,54.55,54.61,54.54,54.61,25000.0,54.55,54.61,54.54,54.61,25000.0
2011-05-19 12:40:00,54.62,54.65,54.55,54.56,67700.0,54.62,54.65,54.55,54.56,67700.0
2011-05-19 12:50:00,54.56,54.6,54.53,54.55,23500.0,54.56,54.6,54.53,54.55,23500.0
2011-05-19 13:00:00,54.55,54.55,54.49,54.55,18400.0,54.55,54.55,54.49,54.55,18400.0
2011-05-19 13:10:00,54.55,54.56,54.48,54.54,51100.0,54.55,54.56,54.48,54.54,51100.0
2011-05-19 13:20:00,54.56,54.63,54.53,54.63,13900.0,54.56,54.63,54.53,54.63,13900.0
2011-05-19 13:30:00,54.62,54.75,54.58,54.58,19300.0,54.62,54.75,54.58,54.58,19300.0
2011-05-19 13:40:00,54.61,54.7,54.58,54.58,22200.0,54.61,54.7,54.58,54.58,22200.0
2011-05-19 13:50:00,54.58,54.6,54.5,54.53,44200.0,54.58,54.6,54.5,54.53,44200.0
2011-05-19 14:00:00,54.53,54.53,54.48,54.5,58700.0,54.53,54.53,54.48,54.5,58700.0
2011-05-19 14:10:00,54.49,54.51,54.44,54.47,27400.0,54.49,54.51,54.44,54.47,27400.0
2011-05-19 14:20:00,54.47,54.47,54.25,54.29,49900.0,54.47,54.47,54.25,54.29,49900.0
2011-05-19 14:30:00,54.28,54.34,54.16,54.25,70000.0,54.28,54.34,54.16,54.25,70000.0
2011-05-19 14:40:00,54.25,54.49,54.21,54.49,106100.0,54.25,54.49,54.21,54.49,106100.0
2011-05-19 14:50:00,54.5,54.53,54.38,54.4,76100.0,54.5,54.53,54.38,54.4,76100.0
2011-05-19 15:00:00,54.4,54.48,54.38,54.39,184300.0,54.4,54.48,54.38,54.39,184300.0
2011-05-19 15:10:00,54.4,54.66,54.38,54.55,89500.0,54.4,54.66,54.38,54.55,89500.0
2011-05-19 15:20:00,54.55,54.6,54.54,54.59,102100.0,54.55,54.6,54.54,54.59,102100.0
2011-05-19 15:30:00,54.6,54.76,54.52,54.76,320300.0,54.6,54.76,54.52,54.76,320300.0
2011-05-19 15:40:00,54.78,55.0,54.56,54.98,143800.0,54.78,55.0,54.56,54.98,143800.0
2011-05-19 15:50:00,54.99,55.07,54.77,54.78,239200.0,54.99,55.07,54.77,54.78,239200.0
2011-05-20 09:30:00,54.51,54.98,54.45,54.58,128200.0,54.51,54.98,54.45,54.58,128200.0
2011-05-20 09:40:00,54.58,54.64,54.4,54.54,77000.0,54.58,54.64,54.4,54.54,77000.0
2011-05-20 09:50:00,54.52,54.58,54.15,54.3,57700.0,54.52,54.58,54.15,54.3,57700.0
2011-05-20 10:00:00,54.29,55.34,54.25,54.94,273400.0,54.29,55.34,54.25,54.94,273400.0
2011-05-20 10:10:00,54.94,54.94,54.61,54.82,41400.0,54.94,54.94,54.61,54.82,41400.0
2011-05-20 10:20:00,54.82,54.91,54.72,54.89,34500.0,54.82,54.91,54.72,54.89,34500.0
2011-05-20 10:30:00,54.92,54.92,54.77,54.77,18800.0,54.92,54.92,54.77,54.77,18800.0
2011-05-20 10:40:00,54.76,54.79,54.36,54.54,58400.0,54.76,54.79,54.36,54.54,58400.0
2011-05-20 10:50:00,54.51,54.57,54.36,54.48,17100.0,54.51,54.57,54.36,54.48,17100.0
2011-05-20 11:00:00,54.47,54.58,54.44,54.48,22300.0,54.47,54.58,54.44,54.48,22300.0
2011-05-20 11:10:00,54.48,54.5,54.15,54.38,85800.0,54.48,54.5,54.15,54.38,85800.0
2011-05-20 11:20:00,54.36,54.65,54.32,54.63,42000.0,54.36,54.65,54.32,54.63,42000.0
2011-05-20 11:30:00,54.68,54.97,54.67,54.86,40000.0,54.68,54.97,54.67,54.86,40000.0
2011-05-20 11:40:00,54.83,54.89,54.68,54.7,29500.0,54.83,54.89,54.68,54.7,29500.0
2011-05-20 11:50:00,54.7,54.71,54.54,54.7,20600.0,54.7,54.71,54.54,54.7,20600.0
2011-05-20 12:00:00,54.7,54.71,54.59,54.6,11500.0,54.7,54.71,54.59,54.6,11500.0
2011-05-20 12:10:00,54.6,54.79,54.6,54.79,38000.0,54.6,54.79,54.6,54.79,38000.0
2011-05-20 12:20:00,54.77,55.0,54.77,55.0,48500.0,54.77,55.0,54.77,55.0,48500.0
2011-05-20 12:30:00,55.01,55.2,54.97,54.98,35100.0,55.01,55.2,54.97,54.98,35100.0
2011-05-20 12:40:00,55.0,55.2,54.99,55.17,13400.0,55.0,55.2,54.99,55.17,13400.0
2011-05-20 12:50:00,55.18,55.45,55.17,55.29,49200.0,55.18,55.45,55.17,55.29,49200.0
2011-05-20 13:00:00,55.27,55.52,55.27,55.48,60600.0,55.27,55.52,55.27,55.48,60600.0
2011-05-20 13:10:00,55.48,55.55,55.42,55.47,63300.0,55.48,55.55,55.42,55.47,63300.0
2011-05-20 13:20:00,55.45,55.5,55.32,55.33,21300.0,55.45,55.5,55.32,55.33,21300.0
2011-05-20 13:30:00,55.36,55.55,55.28,55.53,46100.0,55.36,55.55,55.28,55.53,46100.0
2011-05-20 13:40:00,55.57,55.61,55.41,55.41,21900.0,55.57,55.61,55.41,55.41,21900.0
2011-05-20 13:50:00,55.41,55.41,55.0,55.08,62200.0,55.41,55.41,55.0,55.08,62200.0
2011-05-20 14:00:00,55.08,55.24,55.08,55.19,23500.0,55.08,55.24,55.08,55.19,23500.0
2011-05-20 14:10:00,55.18,55.19,54.99,55.0,17000.0,55.18,55.19,54.99,55.0,17000.0
2011-05-20 14:20:00,54.98,55.11,54.97,55.1,20600.0,54.98,55.11,54.97,55.1,20600.0
2011-05-20 14:30:00,55.11,55.19,55.08,55.12,26200.0,55.11,55.19,55.08,55.12,26200.0
2011-05-20 14:40:00,55.14,55.24,55.14,55.18,40600.0,55.14,55.24,55.14,55.18,40600.0
2011-05-20 14:50:00,55.2,55.29,55.09,55.13,36300.0,55.2,55.29,55.09,55.13,36300.0
2011-05-20 15:00:00,55.13,55.18,55.05,55.13,52100.0,55.13,55.18,55.05,55.13,52100.0
2011-05-20 15:10:00,55.14,55.2,55.02,55.04,48700.0,55.14,55.2,55.02,55.04,48700.0
2011-05-20 15:20:00,55.06,55.1,54.97,55.04,29800.0,55.06,55.1,54.97,55.04,29800.0
2011-05-20 15:30:00,55.06,55.15,55.03,55.14,49100.0,55.06,55.15,55.03,55.14,49100.0
2011-05-20 15:40:00,55.14,55.29,55.07,55.09,78700.0,55.14,55.29,55.07,55.09,78700.0
2011-05-20 15:50:00,55.1,55.1,54.96,55.01,206200.0,55.1,55.1,54.96,55.01,206200.0
2011-05-23 09:30:00,55.05,55.4,53.55,54.16,217000.0,55.05,55.4,53.55,54.16,217000.0
2011-05-23 09:40:00,54.16,54.72,54.02,54.23,118300.0,54.16,54.72,54.02,54.23,118300.0
2011-05-23 09:50:00,54.22,54.3,54.01,54.26,47400.0,54.22,54.3,54.01,54.26,47400.0
2011-05-23 10:00:00,54.24,54.53,54.11,54.53,94400.0,54.24,54.53,54.11,54.53,94400.0
2011-05-23 10:10:00,54.53,54.91,54.46,54.78,148100.0,54.53,54.91,54.46,54.78,148100.0
2011-05-23 10:20:00,54.77,54.92,54.58,54.6,69400.0,54.77,54.92,54.58,54.6,69400.0
2011-05-23 10:30:00,54.58,54.82,54.58,54.74,47500.0,54.58,54.82,54.58,54.74,47500.0
2011-05-23 10:40:00,54.75,54.81,54.66,54.76,53300.0,54.75,54.81,54.66,54.76,53300.0
2011-05-23 10:50:00,54.75,54.81,54.55,54.61,38900.0,54.75,54.81,54.55,54.61,38900.0
2011-05-23 11:00:00,54.56,54.68,54.5,54.61,18000.0,54.56,54.68,54.5,54.61,18000.0
2011-05-23 11:10:00,54.61,54.77,54.57,54.77,28500.0,54.61,54.77,54.57,54.77,28500.0
2011-05-23 11:20:00,54.78,54.85,54.73,54.8,47500.0,54.78,54.85,54.73,54.8,47500.0
2011-05-23 11:30:00,54.77,55.82,54.75,55.3,497900.0,54.77,55.82,54.75,55.3,497900.0
2011-05-23 11:40:00,55.29,55.54,54.6,55.0,216200.0,55.29,55.54,54.6,55.0,216200.0
2011-05-23 11:50:00,54.99,55.4,54.94,55.4,88500.0,54.99,55.4,54.94,55.4,88500.0
2011-05-23 12:00:00,55.36,55.36,55.09,55.18,32400.0,55.36,55.36,55.09,55.18,32400.0
2011-05-23 12:10:00,55.16,55.17,55.04,55.08,22700.0,55.16,55.17,55.04,55.08,22700.0
2011-05-23 12:20:00,55.07,55.2,54.97,55.13,82900.0,55.07,55.2,54.97,55.13,82900.0
2011-05-23 12:30:00,55.13,55.19,55.09,55.12,28000.0,55.13,55.19,55.09,55.12,28000.0
2011-05-23 12:40:00,55.1,55.13,55.1,55.12,11000.0,55.1,55.13,55.1,55.12,11000.0
2011-05-23 12:50:00,55.11,55.31,55.11,55.3,34000.0,55.11,55.31,55.11,55.3,34000.0
2011-05-23 13:00:00,55.3,55.3,55.1,55.16,15000.0,55.3,55.3,55.1,55.16,15000.0
2011-05-23 13:10:00,55.16,55.28,55.15,55.2,11100.0,55.16,55.28,55.15,55.2,11100.0
2011-05-23 13:20:00,55.18,55.28,55.16,55.2,254300.0,55.18,55.28,55.16,55.2,254300.0
2011-05-23 13:30:00,55.2,55.36,55.13,55.23,38200.0,55.2,55.36,55.13,55.23,38200.0
2011-05-23 13:40:00,55.22,55.27,55.18,55.23,15800.0,55.22,55.27,55.18,55.23,15800.0
2011-05-23 13:50:00,55.23,55.48,55.23,55.47,48000.0,55.23,55.48,55.23,55.47,48000.0
2011-05-23 14:00:00,55.48,55.59,55.4,55.46,55400.0,55.48,55.59,55.4,55.46,55400.0
2011-05-23 14:10:00,55.47,55.48,55.26,55.32,32000.0,55.47,55.48,55.26,55.32,32000.0
2011-05-23 14:20:00,55.31,55.5,55.28,55.47,55100.0,55.31,55.5,55.28,55.47,55100.0
2011-05-23 14:30:00,55.43,55.65,55.39,55.6,46700.0,55.43,55.65,55.39,55.6,46700.0
2011-05-23 14:40:00,55.59,55.82,55.58,55.66,81200.0,55.59,55.82,55.58,55.66,81200.0
2011-05-23 14:50:00,55.63,55.7,55.5,55.53,29700.0,55.63,55.7,55.5,55.53,29700.0
2011-05-23 15:00:00,55.53,55.72,55.52,55.68,44600.0,55.53,55.72,55.52,55.68,44600.0
2011-05-23 15:10:00,55.66,55.83,55.65,55.76,80900.0,55.66,55.83,55.65,55.76,80900.0
2011-05-23 15:20:00,55.75,55.75,55.59,55.6,58300.0,55.75,55.75,55.59,55.6,58300.0
2011-05-23 15:30:00,55.6,55.75,55.59,55.61,97500.0,55.6,55.75,55.59,55.61,97500.0
2011-05-23 15:40:00,55.62,55.68,55.53,55.66,335000.0,55.62,55.68,55.53,55.66,335000.0
2011-05-23 15:50:00,55.67,55.83,55.6,55.78,310400.0,55.67,55.83,55.6,55.78,310400.0
2011-05-24 09:30:00,55.81,56.2,55.55,56.12,172500.0,55.81,56.2,55.55,56.12,172500.0
2011-05-24 09:40:00,56.1,56.2,55.76,56.02,61900.0,56.1,56.2,55.76,56.02,61900.0
2011-05-24 09:50:00,56.02,56.44,55.96,56.21,103700.0,56.02,56.44,55.96,56.21,103700.0
2011-05-24 10:00:00,56.28,56.34,55.97,56.1,101600.0,56.28,56.34,55.97,56.1,101600.0
2011-05-24 10:10:00,56.12,56.19,55.96,56.19,72400.0,56.12,56.19,55.96,56.19,72400.0
2011-05-24 10:20:00,56.2,56.23,56.0,56.09,87800.0,56.2,56.23,56.0,56.09,87800.0
2011-05-24 10:30:00,56.07,56.15,55.94,56.0,43700.0,56.07,56.15,55.94,56.0,43700.0
2011-05-24 10:40:00,56.02,56.06,55.88,55.98,34900.0,56.02,56.06,55.88,55.98,34900.0
2011-05-24 10:50:00,55.97,56.04,55.91,55.99,38100.0,55.97,56.04,55.91,55.99,38100.0
2011-05-24 11:00:00,56.01,56.1,55.85,55.87,23000.0,56.01,56.1,55.85,55.87,23000.0
2011-05-24 11:10:00,55.87,56.06,55.87,56.03,129500.0,55.87,56.06,55.87,56.03,129500.0
2011-05-24 11:20:00,56.01,56.08,55.91,55.91,38500.0,56.01,56.08,55.91,55.91,38500.0
2011-05-24 11:30:00,55.93,56.05,55.93,56.05,46300.0,55.93,56.05,55.93,56.05,46300.0
2011-05-24 11:40:00,56.03,56.13,55.96,56.04,83300.0,56.03,56.13,55.96,56.04,83300.0
2011-05-24 11:50:00,56.03,56.16,56.03,56.1,13600.0,56.03,56.16,56.03,56.1,13600.0
2011-05-24 12:00:00,56.09,56.21,56.03,56.09,29900.0,56.09,56.21,56.03,56.09,29900.0
2011-05-24 12:10:00,56.09,56.12,55.89,56.01,116500.0,56.09,56.12,55.89,56.01,116500.0
2011-05-24 12:20:00,56.01,56.03,55.9,55.9,20200.0,56.01,56.03,55.9,55.9,20200.0
2011-05-24 12:30:00,55.9,55.97,55.85,55.97,40900.0,55.9,55.97,55.85,55.97,40900.0
2011-05-24 12:40:00,55.96,56.09,55.93,55.94,22200.0,55.96,56.09,55.93,55.94,22200.0
2011-05-24 12:50:00,55.92,56.0,55.9,55.95,17600.0,55.92,56.0,55.9,55.95,17600.0
2011-05-24 13:00:00,55.96,56.05,55.94,55.94,17000.0,55.96,56.05,55.94,55.94,17000.0
2011-05-24 13:10:00,55.95,56.0,55.93,55.98,9100.0,55.95,56.0,55.93,55.98,9100.0
2011-05-24 13:20:00,55.97,56.03,55.95,55.98,32000.0,55.97,56.03,55.95,55.98,32000.0
2011-05-24 13:30:00,55.96,56.02,55.91,55.95,36600.0,55.96,56.02,55.91,55.95,36600.0
2011-05-24 13:40:00,55.94,55.99,55.93,55.97,36900.0,55.94,55.99,55.93,55.97,36900.0
2011-05-24 13:50:00,55.96,56.2,55.95,56.11,28300.0,55.96,56.2,55.95,56.11,28300.0
2011-05-24 14:00:00,56.12,56.13,55.99,56.03,18100.0,56.12,56.13,55.99,56.03,18100.0
2011-05-24 14:10:00,56.04,56.18,56.04,56.18,22700.0,56.04,56.18,56.04,56.18,22700.0
2011-05-24 14:20:00,56.16,56.27,56.15,56.26,52200.0,56.16,56.27,56.15,56.26,52200.0
2011-05-24 14:30:00,56.24,56.28,56.15,56.16,21600.0,56.24,56.28,56.15,56.16,21600.0
2011-05-24 14:40:00,56.15,56.26,56.14,56.24,30600.0,56.15,56.26,56.14,56.24,30600.0
2011-05-24 14:50:00,56.23,56.36,56.22,56.36,45500.0,56.23,56.36,56.22,56.36,45500.0
2011-05-24 15:00:00,56.35,56.42,56.35,56.39,54800.0,56.35,56.42,56.35,56.39,54800.0
2011-05-24 15:10:00,56.38,56.47,56.35,56.45,42900.0,56.38,56.47,56.35,56.45,42900.0
2011-05-24 15:20:00,56.45,56.46,56.36,56.37,52600.0,56.45,56.46,56.36,56.37,52600.0
2011-05-24 15:30:00,56.37,56.39,56.2,56.21,65000.0,56.37,56.39,56.2,56.21,65000.0
2011-05-24 15:40:00,56.21,56.3,56.17,56.27,108400.0,56.21,56.3,56.17,56.27,108400.0
2011-05-24 15:50:00,56.27,56.3,56.19,56.25,184400.0,56.27,56.3,56.19,56.25,184400.0
2011-05-25 09:30:00,56.32,56.32,55.81,56.04,143000.0,56.32,56.32,55.81,56.04,143000.0
2011-05-25 09:40:00,56.04,56.36,56.03,56.28,64000.0,56.04,56.36,56.03,56.28,64000.0
2011-05-25 09:50:00,56.3,56.3,56.11,56.23,63200.0,56.3,56.3,56.11,56.23,63200.0
2011-05-25 10:00:00,56.23,56.23,56.05,56.09,122900.0,56.23,56.23,56.05,56.09,122900.0
2011-05-25 10:10:00,56.11,56.45,56.06,56.41,185900.0,56.11,56.45,56.06,56.41,185900.0
2011-05-25 10:20:00,56.42,56.64,56.42,56.53,59900.0,56.42,56.64,56.42,56.53,59900.0
2011-05-25 10:30:00,56.53,56.6,56.34,56.52,41200.0,56.53,56.6,56.34,56.52,41200.0
2011-05-25 10:40:00,56.52,56.56,56.39,56.42,35000.0,56.52,56.56,56.39,56.42,35000.0
2011-05-25 10:50:00,56.42,56.46,56.3,56.3,39700.0,56.42,56.46,56.3,56.3,39700.0
2011-05-25 11:00:00,56.32,56.37,56.24,56.26,34900.0,56.32,56.37,56.24,56.26,34900.0
2011-05-25 11:10:00,56.26,56.36,56.22,56.27,52800.0,56.26,56.36,56.22,56.27,52800.0
2011-05-25 11:20:00,56.26,56.3,56.23,56.28,61600.0,56.26,56.3,56.23,56.28,61600.0
2011-05-25 11:30:00,56.24,56.27,56.1,56.22,49600.0,56.24,56.27,56.1,56.22,49600.0
2011-05-25 11:40:00,56.23,56.29,56.15,56.15,29200.0,56.23,56.29,56.15,56.15,29200.0
2011-05-25 11:50:00,56.16,56.16,56.02,56.12,34200.0,56.16,56.16,56.02,56.12,34200.0
2011-05-25 12:00:00,56.12,56.18,56.08,56.13,23600.0,56.12,56.18,56.08,56.13,23600.0
2011-05-25 12:10:00,56.11,56.18,56.09,56.11,22300.0,56.11,56.18,56.09,56.11,22300.0
2011-05-25 12:20:00,56.09,56.15,56.0,56.02,46700.0,56.09,56.15,56.0,56.02,46700.0
2011-05-25 12:30:00,56.02,56.07,55.95,55.96,62600.0,56.02,56.07,55.95,55.96,62600.0
2011-05-25 12:40:00,55.94,56.04,55.9,56.02,20700.0,55.94,56.04,55.9,56.02,20700.0
2011-05-25 12:50:00,56.0,56.21,56.0,56.13,41500.0,56.0,56.21,56.0,56.13,41500.0
2011-05-25 13:00:00,56.13,56.13,56.01,56.01,19500.0,56.13,56.13,56.01,56.01,19500.0
2011-05-25 13:10:00,56.01,56.02,55.87,55.92,19300.0,56.01,56.02,55.87,55.92,19300.0
2011-05-25 13:20:00,55.92,55.92,55.75,55.76,17400.0,55.92,55.92,55.75,55.76,17400.0
2011-05-25 13:30:00,55.74,55.78,55.67,55.68,27300.0,55.74,55.78,55.67,55.68,27300.0
2011-05-25 13:40:00,55.67,55.68,55.52,55.55,43700.0,55.67,55.68,55.52,55.55,43700.0
2011-05-25 13:50:00,55.55,55.55,55.34,55.35,80700.0,55.55,55.55,55.34,55.35,80700.0
2011-05-25 14:00:00,55.35,55.4,55.21,55.31,58300.0,55.35,55.4,55.21,55.31,58300.0
2011-05-25 14:10:00,55.31,55.61,55.3,55.42,46300.0,55.31,55.61,55.3,55.42,46300.0
2011-05-25 14:20:00,55.4,55.6,55.39,55.49,66200.0,55.4,55.6,55.39,55.49,66200.0
2011-05-25 14:30:00,55.51,55.52,55.17,55.17,53700.0,55.51,55.52,55.17,55.17,53700.0
2011-05-25 14:40:00,55.17,55.18,55.06,55.11,67000.0,55.17,55.18,55.06,55.11,67000.0
2011-05-25 14:50:00,55.1,55.43,55.06,55.43,114400.0,55.1,55.43,55.06,55.43,114400.0
2011-05-25 15:00:00,55.43,55.43,55.24,55.28,83700.0,55.43,55.43,55.24,55.28,83700.0
2011-05-25 15:10:00,55.29,55.58,55.29,55.57,43600.0,55.29,55.58,55.29,55.57,43600.0
2011-05-25 15:20:00,55.57,55.68,55.52,55.64,52100.0,55.57,55.68,55.52,55.64,52100.0
2011-05-25 15:30:00,55.63,55.69,55.52,55.53,55700.0,55.63,55.69,55.52,55.53,55700.0
2011-05-25 15:40:00,55.53,55.6,55.36,55.6,70400.0,55.53,55.6,55.36,55.6,70400.0
2011-05-25 15:50:00,55.61,55.71,55.51,55.58,223300.0,55.61,55.71,55.51,55.58,223300.0
2011-05-26 09:30:00,55.17,55.47,55.02,55.15,59200.0,55.17,55.47,55.02,55.15,59200.0
2011-05-26 09:40:00,55.17,55.18,54.83,54.96,45700.0,55.17,55.18,54.83,54.96,45700.0
2011-05-26 09:50:00,54.97,54.97,54.04,54.07,159700.0,54.97,54.97,54.04,54.07,159700.0
2011-05-26 10:00:00,54.08,54.16,53.85,54.05,148200.0,54.08,54.16,53.85,54.05,148200.0
2011-05-26 10:10:00,54.04,54.06,53.81,53.83,64200.0,54.04,54.06,53.81,53.83,64200.0
2011-05-26 10:20:00,53.83,54.1,53.81,53.82,65200.0,53.83,54.1,53.81,53.82,65200.0
2011-05-26 10:30:00,53.84,53.85,53.37,53.49,152800.0,53.84,53.85,53.37,53.49,152800.0
2011-05-26 10:40:00,53.49,53.72,53.24,53.24,189700.0,53.49,53.72,53.24,53.24,189700.0
2011-05-26 10:50:00,53.21,53.25,52.85,52.91,177800.0,53.21,53.25,52.85,52.91,177800.0
2011-05-26 11:00:00,52.92,53.42,52.87,53.25,93600.0,52.92,53.42,52.87,53.25,93600.0
2011-05-26 11:10:00,53.25,53.53,53.22,53.27,76700.0,53.25,53.53,53.22,53.27,76700.0
2011-05-26 11:20:00,53.28,53.34,53.12,53.23,85700.0,53.28,53.34,53.12,53.23,85700.0
2011-05-26 11:30:00,53.23,53.3,53.12,53.14,45700.0,53.23,53.3,53.12,53.14,45700.0
2011-05-26 11:40:00,53.13,53.25,53.12,53.19,40000.0,53.13,53.25,53.12,53.19,40000.0
2011-05-26 11:50:00,53.18,53.4,53.17,53.3,26800.0,53.18,53.4,53.17,53.3,26800.0
2011-05-26 12:00:00,53.3,53.69,53.3,53.66,35000.0,53.3,53.69,53.3,53.66,35000.0
2011-05-26 12:10:00,53.66,53.88,53.57,53.87,97000.0,53.66,53.88,53.57,53.87,97000.0
2011-05-26 12:20:00,53.83,53.95,53.65,53.88,48100.0,53.83,53.95,53.65,53.88,48100.0
2011-05-26 12:30:00,53.9,53.95,53.77,53.84,18700.0,53.9,53.95,53.77,53.84,18700.0
2011-05-26 12:40:00,53.83,54.21,53.82,54.2,22200.0,53.83,54.21,53.82,54.2,22200.0
2011-05-26 12:50:00,54.21,54.26,54.14,54.23,23900.0,54.21,54.26,54.14,54.23,23900.0
2011-05-26 13:00:00,54.23,54.45,54.18,54.41,52900.0,54.23,54.45,54.18,54.41,52900.0
2011-05-26 13:10:00,54.42,54.53,54.41,54.5,15200.0,54.42,54.53,54.41,54.5,15200.0
2011-05-26 13:20:00,54.48,54.49,54.3,54.34,16500.0,54.48,54.49,54.3,54.34,16500.0
2011-05-26 13:30:00,54.35,54.35,54.02,54.04,36800.0,54.35,54.35,54.02,54.04,36800.0
2011-05-26 13:40:00,54.04,54.33,54.03,54.25,37900.0,54.04,54.33,54.03,54.25,37900.0
2011-05-26 13:50:00,54.26,54.3,54.13,54.23,12200.0,54.26,54.3,54.13,54.23,12200.0
2011-05-26 14:00:00,54.23,54.41,54.23,54.37,17700.0,54.23,54.41,54.23,54.37,17700.0
2011-05-26 14:10:00,54.35,54.45,54.35,54.45,21000.0,54.35,54.45,54.35,54.45,21000.0
2011-05-26 14:20:00,54.45,54.45,54.38,54.4,21300.0,54.45,54.45,54.38,54.4,21300.0
2011-05-26 14:30:00,54.4,54.48,54.37,54.39,32200.0,54.4,54.48,54.37,54.39,32200.0
2011-05-26 14:40:00,54.36,54.41,54.3,54.33,18600.0,54.36,54.41,54.3,54.33,18600.0
2011-05-26 14:50:00,54.35,54.35,54.24,54.27,24900.0,54.35,54.35,54.24,54.27,24900.0
2011-05-26 15:00:00,54.25,54.28,54.2,54.22,29600.0,54.25,54.28,54.2,54.22,29600.0
2011-05-26 15:10:00,54.23,54.27,54.1,54.25,53700.0,54.23,54.27,54.1,54.25,53700.0
2011-05-26 15:20:00,54.25,54.37,54.22,54.36,24800.0,54.25,54.37,54.22,54.36,24800.0
2011-05-26 15:30:00,54.37,54.52,54.36,54.51,55200.0,54.37,54.52,54.36,54.51,55200.0
2011-05-26 15:40:00,54.51,54.51,54.12,54.18,87000.0,54.51,54.51,54.12,54.18,87000.0
2011-05-26 15:50:00,54.18,54.38,54.18,54.27,142800.0,54.18,54.38,54.18,54.27,142800.0
2011-05-27 09:30:00,54.01,54.46,53.98,53.98,71000.0,54.01,54.46,53.98,53.98,71000.0
2011-05-27 09:40:00,54.03,54.17,53.74,53.86,39200.0,54.03,54.17,53.74,53.86,39200.0
2011-05-27 09:50:00,53.84,53.86,53.42,53.46,37200.0,53.84,53.86,53.42,53.46,37200.0
2011-05-27 10:00:00,53.47,53.62,53.38,53.57,76100.0,53.47,53.62,53.38,53.57,76100.0
2011-05-27 10:10:00,53.55,53.87,53.54,53.87,43800.0,53.55,53.87,53.54,53.87,43800.0
2011-05-27 10:20:00,53.87,53.88,53.74,53.83,41100.0,53.87,53.88,53.74,53.83,41100.0
2011-05-27 10:30:00,53.83,53.88,53.76,53.85,27800.0,53.83,53.88,53.76,53.85,27800.0
2011-05-27 10:40:00,53.82,53.82,53.64,53.69,22200.0,53.82,53.82,53.64,53.69,22200.0
2011-05-27 10:50:00,53.68,53.76,53.65,53.75,14600.0,53.68,53.76,53.65,53.75,14600.0
2011-05-27 11:00:00,53.76,53.94,53.75,53.94,9800.0,53.76,53.94,53.75,53.94,9800.0
2011-05-27 11:10:00,53.94,54.02,53.91,54.02,16700.0,53.94,54.02,53.91,54.02,16700.0
2011-05-27 11:20:00,54.02,54.03,53.91,53.92,21800.0,54.02,54.03,53.91,53.92,21800.0
2011-05-27 11:30:00,53.93,53.93,53.83,53.86,12300.0,53.93,53.93,53.83,53.86,12300.0
2011-05-27 11:40:00,53.87,53.88,53.67,53.78,23300.0,53.87,53.88,53.67,53.78,23300.0
2011-05-27 11:50:00,53.78,53.79,53.66,53.7,15100.0,53.78,53.79,53.66,53.7,15100.0
2011-05-27 12:00:00,53.7,53.81,53.69,53.71,24300.0,53.7,53.81,53.69,53.71,24300.0
2011-05-27 12:10:00,53.7,53.7,53.66,53.69,31100.0,53.7,53.7,53.66,53.69,31100.0
2011-05-27 12:20:00,53.69,53.72,53.66,53.66,15700.0,53.69,53.72,53.66,53.66,15700.0
2011-05-27 12:30:00,53.7,53.74,53.62,53.72,10500.0,53.7,53.74,53.62,53.72,10500.0
2011-05-27 12:40:00,53.72,53.74,53.69,53.71,16400.0,53.72,53.74,53.69,53.71,16400.0
2011-05-27 12:50:00,53.71,53.73,53.6,53.67,10000.0,53.71,53.73,53.6,53.67,10000.0
2011-05-27 13:00:00,53.68,53.7,53.62,53.7,8900.0,53.68,53.7,53.62,53.7,8900.0
2011-05-27 13:10:00,53.7,53.7,53.63,53.69,9300.0,53.7,53.7,53.63,53.69,9300.0
2011-05-27 13:20:00,53.69,53.73,53.64,53.65,16200.0,53.69,53.73,53.64,53.65,16200.0
2011-05-27 13:30:00,53.66,53.74,53.65,53.72,13000.0,53.66,53.74,53.65,53.72,13000.0
2011-05-27 13:40:00,53.71,53.74,53.68,53.73,25300.0,53.71,53.74,53.68,53.73,25300.0
2011-05-27 13:50:00,53.73,53.87,53.72,53.81,34500.0,53.73,53.87,53.72,53.81,34500.0
2011-05-27 14:00:00,53.81,53.89,53.79,53.88,24800.0,53.81,53.89,53.79,53.88,24800.0
2011-05-27 14:10:00,53.88,53.9,53.84,53.85,17400.0,53.88,53.9,53.84,53.85,17400.0
2011-05-27 14:20:00,53.85,53.88,53.79,53.79,18600.0,53.85,53.88,53.79,53.79,18600.0
2011-05-27 14:30:00,53.78,53.86,53.74,53.76,39200.0,53.78,53.86,53.74,53.76,39200.0
2011-05-27 14:40:00,53.76,53.76,53.58,53.59,35800.0,53.76,53.76,53.58,53.59,35800.0
2011-05-27 14:50:00,53.59,53.67,53.53,53.67,25400.0,53.59,53.67,53.53,53.67,25400.0
2011-05-27 15:00:00,53.66,53.74,53.65,53.73,17800.0,53.66,53.74,53.65,53.73,17800.0
2011-05-27 15:10:00,53.74,53.77,53.72,53.74,16600.0,53.74,53.77,53.72,53.74,16600.0
2011-05-27 15:20:00,53.73,53.75,53.69,53.72,37100.0,53.73,53.75,53.69,53.72,37100.0
2011-05-27 15:30:00,53.72,53.79,53.65,53.7,27400.0,53.72,53.79,53.65,53.7,27400.0
2011-05-27 15:40:00,53.69,53.75,53.65,53.65,90600.0,53.69,53.75,53.65,53.65,90600.0
2011-05-27 15:50:00,53.65,53.68,53.53,53.53,202700.0,53.65,53.68,53.53,53.53,202700.0
2011-05-31 09:30:00,54.37,54.68,54.14,54.4,78700.0,54.37,54.68,54.14,54.4,78700.0
2011-05-31 09:40:00,54.4,54.45,53.66,53.68,50600.0,54.4,54.45,53.66,53.68,50600.0
2011-05-31 09:50:00,53.65,53.83,53.57,53.57,31900.0,53.65,53.83,53.57,53.57,31900.0
2011-05-31 10:00:00,53.53,53.62,53.26,53.26,37200.0,53.53,53.62,53.26,53.26,37200.0
2011-05-31 10:10:00,53.26,53.37,53.14,53.37,29500.0,53.26,53.37,53.14,53.37,29500.0
2011-05-31 10:20:00,53.38,53.38,52.98,53.01,35300.0,53.38,53.38,52.98,53.01,35300.0
2011-05-31 10:30:00,53.04,53.24,53.03,53.22,20600.0,53.04,53.24,53.03,53.22,20600.0
2011-05-31 10:40:00,53.24,53.3,53.13,53.26,32600.0,53.24,53.3,53.13,53.26,32600.0
2011-05-31 10:50:00,53.26,53.48,53.2,53.46,32000.0,53.26,53.48,53.2,53.46,32000.0
2011-05-31 11:00:00,53.46,53.61,53.45,53.61,43600.0,53.46,53.61,53.45,53.61,43600.0
2011-05-31 11:10:00,53.59,53.65,53.54,53.62,25900.0,53.59,53.65,53.54,53.62,25900.0
2011-05-31 11:20:00,53.63,53.71,53.55,53.69,23800.0,53.63,53.71,53.55,53.69,23800.0
2011-05-31 11:30:00,53.69,53.72,53.52,53.54,18500.0,53.69,53.72,53.52,53.54,18500.0
2011-05-31 11:40:00,53.52,53.54,53.31,53.31,18400.0,53.52,53.54,53.31,53.31,18400.0
2011-05-31 11:50:00,53.32,53.32,53.27,53.28,18500.0,53.32,53.32,53.27,53.28,18500.0
2011-05-31 12:00:00,53.29,53.34,53.25,53.27,16800.0,53.29,53.34,53.25,53.27,16800.0
2011-05-31 12:10:00,53.25,53.35,53.19,53.34,22900.0,53.25,53.35,53.19,53.34,22900.0
2011-05-31 12:20:00,53.34,53.45,53.25,53.43,28500.0,53.34,53.45,53.25,53.43,28500.0
2011-05-31 12:30:00,53.43,53.52,53.37,53.37,29200.0,53.43,53.52,53.37,53.37,29200.0
2011-05-31 12:40:00,53.37,53.42,53.27,53.31,32500.0,53.37,53.42,53.27,53.31,32500.0
2011-05-31 12:50:00,53.31,53.38,53.29,53.36,19800.0,53.31,53.38,53.29,53.36,19800.0
2011-05-31 13:00:00,53.36,53.42,53.32,53.32,10100.0,53.36,53.42,53.32,53.32,10100.0
2011-05-31 13:10:00,53.33,53.36,53.29,53.36,20100.0,53.33,53.36,53.29,53.36,20100.0
2011-05-31 13:20:00,53.37,53.37,53.27,53.28,12300.0,53.37,53.37,53.27,53.28,12300.0
2011-05-31 13:30:00,53.25,53.32,53.2,53.3,16800.0,53.25,53.32,53.2,53.3,16800.0
2011-05-31 13:40:00,53.27,53.27,53.2,53.24,16700.0,53.27,53.27,53.2,53.24,16700.0
2011-05-31 13:50:00,53.25,53.42,53.24,53.39,17600.0,53.25,53.42,53.24,53.39,17600.0
2011-05-31 14:00:00,53.4,53.48,53.36,53.48,22400.0,53.4,53.48,53.36,53.48,22400.0
2011-05-31 14:10:00,53.49,53.62,53.49,53.62,16400.0,53.49,53.62,53.49,53.62,16400.0
2011-05-31 14:20:00,53.62,53.62,53.56,53.59,19100.0,53.62,53.62,53.56,53.59,19100.0
2011-05-31 14:30:00,53.57,53.63,53.5,53.61,25500.0,53.57,53.63,53.5,53.61,25500.0
2011-05-31 14:40:00,53.6,53.63,53.47,53.48,36400.0,53.6,53.63,53.47,53.48,36400.0
2011-05-31 14:50:00,53.48,53.69,53.48,53.55,25900.0,53.48,53.69,53.48,53.55,25900.0
2011-05-31 15:00:00,53.56,53.61,53.45,53.46,24300.0,53.56,53.61,53.45,53.46,24300.0
2011-05-31 15:10:00,53.45,53.56,53.43,53.55,28100.0,53.45,53.56,53.43,53.55,28100.0
2011-05-31 15:20:00,53.57,53.63,53.55,53.63,22500.0,53.57,53.63,53.55,53.63,22500.0
2011-05-31 15:30:00,53.64,53.82,53.63,53.79,34200.0,53.64,53.82,53.63,53.79,34200.0
2011-05-31 15:40:00,53.79,53.92,53.74,53.89,61500.0,53.79,53.92,53.74,53.89,61500.0
2011-05-31 15:50:00,53.9,54.1,53.86,53.95,222000.0,53.9,54.1,53.86,53.95,222000.0
2011-06-01 09:30:00,54.48,54.69,53.88,54.16,60000.0,54.48,54.69,53.88,54.16,60000.0
2011-06-01 09:40:00,54.15,54.19,54.08,54.16,29200.0,54.15,54.19,54.08,54.16,29200.0
2011-06-01 09:50:00,54.16,54.21,53.83,53.83,42500.0,54.16,54.21,53.83,53.83,42500.0
2011-06-01 10:00:00,53.77,53.9,53.61,53.71,24800.0,53.77,53.9,53.61,53.71,24800.0
2011-06-01 10:10:00,53.71,53.81,53.61,53.76,20000.0,53.71,53.81,53.61,53.76,20000.0
2011-06-01 10:20:00,53.77,53.91,53.74,53.81,14200.0,53.77,53.91,53.74,53.81,14200.0
2011-06-01 10:30:00,53.81,54.0,53.79,53.88,16100.0,53.81,54.0,53.79,53.88,16100.0
2011-06-01 10:40:00,53.88,53.94,53.66,53.67,46200.0,53.88,53.94,53.66,53.67,46200.0
2011-06-01 10:50:00,53.68,53.73,53.56,53.73,20500.0,53.68,53.73,53.56,53.73,20500.0
2011-06-01 11:00:00,53.76,54.01,53.75,54.0,16400.0,53.76,54.01,53.75,54.0,16400.0
2011-06-01 11:10:00,54.0,54.03,53.89,53.97,16600.0,54.0,54.03,53.89,53.97,16600.0
2011-06-01 11:20:00,53.98,54.07,53.95,54.05,19300.0,53.98,54.07,53.95,54.05,19300.0
2011-06-01 11:30:00,54.09,54.09,53.79,53.9,17000.0,54.09,54.09,53.79,53.9,17000.0
2011-06-01 11:40:00,53.91,54.02,53.89,53.89,67100.0,53.91,54.02,53.89,53.89,67100.0
2011-06-01 11:50:00,53.89,53.92,53.73,53.82,21900.0,53.89,53.92,53.73,53.82,21900.0
2011-06-01 12:00:00,53.81,54.08,53.81,53.88,33400.0,53.81,54.08,53.81,53.88,33400.0
2011-06-01 12:10:00,53.88,53.88,53.64,53.66,23000.0,53.88,53.88,53.64,53.66,23000.0
2011-06-01 12:20:00,53.67,53.67,53.45,53.48,22600.0,53.67,53.67,53.45,53.48,22600.0
2011-06-01 12:30:00,53.47,53.54,53.44,53.47,29700.0,53.47,53.54,53.44,53.47,29700.0
2011-06-01 12:40:00,53.44,53.51,53.38,53.51,15700.0,53.44,53.51,53.38,53.51,15700.0
2011-06-01 12:50:00,53.53,53.73,53.49,53.73,35100.0,53.53,53.73,53.49,53.73,35100.0
2011-06-01 13:00:00,53.74,53.81,53.67,53.77,13400.0,53.74,53.81,53.67,53.77,13400.0
2011-06-01 13:10:00,53.77,53.77,53.51,53.51,31900.0,53.77,53.77,53.51,53.51,31900.0
2011-06-01 13:20:00,53.51,53.52,53.22,53.27,18700.0,53.51,53.52,53.22,53.27,18700.0
2011-06-01 13:30:00,53.31,53.4,53.23,53.37,21600.0,53.31,53.4,53.23,53.37,21600.0
2011-06-01 13:40:00,53.38,53.5,53.35,53.38,14200.0,53.38,53.5,53.35,53.38,14200.0
2011-06-01 13:50:00,53.39,53.48,53.25,53.47,21700.0,53.39,53.48,53.25,53.47,21700.0
2011-06-01 14:00:00,53.48,53.54,53.44,53.54,13500.0,53.48,53.54,53.44,53.54,13500.0
2011-06-01 14:10:00,53.53,53.53,53.4,53.49,14800.0,53.53,53.53,53.4,53.49,14800.0
2011-06-01 14:20:00,53.49,53.49,53.25,53.28,14600.0,53.49,53.49,53.25,53.28,14600.0
2011-06-01 14:30:00,53.24,53.41,53.1,53.37,39100.0,53.24,53.41,53.1,53.37,39100.0
2011-06-01 14:40:00,53.37,53.4,53.29,53.36,50900.0,53.37,53.4,53.29,53.36,50900.0
2011-06-01 14:50:00,53.35,53.41,53.23,53.23,23600.0,53.35,53.41,53.23,53.23,23600.0
2011-06-01 15:00:00,53.27,53.32,53.22,53.28,24000.0,53.27,53.32,53.22,53.28,24000.0
2011-06-01 15:10:00,53.25,53.33,53.11,53.14,25400.0,53.25,53.33,53.11,53.14,25400.0
2011-06-01 15:20:00,53.14,53.22,53.12,53.14,33800.0,53.14,53.22,53.12,53.14,33800.0
2011-06-01 15:30:00,53.15,53.23,53.14,53.19,40900.0,53.15,53.23,53.14,53.19,40900.0
2011-06-01 15:40:00,53.19,53.25,53.09,53.23,81300.0,53.19,53.25,53.09,53.23,81300.0
2011-06-01 15:50:00,53.23,53.23,53.01,53.02,139700.0,53.23,53.23,53.01,53.02,139700.0
2011-06-02 09:30:00,52.9,53.74,52.88,53.47,57400.0,52.9,53.74,52.88,53.47,57400.0
2011-06-02 09:40:00,53.49,53.74,53.43,53.6,27900.0,53.49,53.74,53.43,53.6,27900.0
2011-06-02 09:50:00,53.56,53.94,53.54,53.87,45200.0,53.56,53.94,53.54,53.87,45200.0
2011-06-02 10:00:00,53.83,54.35,53.83,54.31,160000.0,53.83,54.35,53.83,54.31,160000.0
2011-06-02 10:10:00,54.32,54.32,53.77,53.98,138000.0,54.32,54.32,53.77,53.98,138000.0
2011-06-02 10:20:00,53.98,54.06,53.74,54.06,40700.0,53.98,54.06,53.74,54.06,40700.0
2011-06-02 10:30:00,54.07,54.17,54.02,54.15,15800.0,54.07,54.17,54.02,54.15,15800.0
2011-06-02 10:40:00,54.15,54.16,53.9,54.0,43300.0,54.15,54.16,53.9,54.0,43300.0
2011-06-02 10:50:00,54.0,54.14,54.0,54.14,144300.0,54.0,54.14,54.0,54.14,144300.0
2011-06-02 11:00:00,54.14,54.19,54.05,54.08,17600.0,54.14,54.19,54.05,54.08,17600.0
2011-06-02 11:10:00,54.08,54.1,53.96,54.04,17200.0,54.08,54.1,53.96,54.04,17200.0
2011-06-02 11:20:00,54.05,54.13,54.0,54.01,26500.0,54.05,54.13,54.0,54.01,26500.0
2011-06-02 11:30:00,54.02,54.04,53.81,53.82,22500.0,54.02,54.04,53.81,53.82,22500.0
2011-06-02 11:40:00,53.82,53.91,53.64,53.64,33400.0,53.82,53.91,53.64,53.64,33400.0
2011-06-02 11:50:00,53.63,53.77,53.6,53.74,93300.0,53.63,53.77,53.6,53.74,93300.0
2011-06-02 12:00:00,53.76,53.87,53.73,53.84,32500.0,53.76,53.87,53.73,53.84,32500.0
2011-06-02 12:10:00,53.85,53.96,53.85,53.96,23300.0,53.85,53.96,53.85,53.96,23300.0
2011-06-02 12:20:00,53.95,54.01,53.91,53.96,26800.0,53.95,54.01,53.91,53.96,26800.0
2011-06-02 12:30:00,53.97,54.08,53.97,54.06,21000.0,53.97,54.08,53.97,54.06,21000.0
2011-06-02 12:40:00,54.06,54.21,54.02,54.13,17800.0,54.06,54.21,54.02,54.13,17800.0
2011-06-02 12:50:00,54.16,54.27,54.13,54.25,24300.0,54.16,54.27,54.13,54.25,24300.0
2011-06-02 13:00:00,54.25,54.48,54.25,54.44,34300.0,54.25,54.48,54.25,54.44,34300.0
2011-06-02 13:10:00,54.45,54.45,54.2,54.37,27200.0,54.45,54.45,54.2,54.37,27200.0
2011-06-02 13:20:00,54.37,54.5,54.36,54.47,26200.0,54.37,54.5,54.36,54.47,26200.0
2011-06-02 13:30:00,54.47,54.55,54.44,54.49,84700.0,54.47,54.55,54.44,54.49,84700.0
2011-06-02 13:40:00,54.49,54.62,54.47,54.62,30400.0,54.49,54.62,54.47,54.62,30400.0
2011-06-02 13:50:00,54.6,54.62,54.51,54.53,27400.0,54.6,54.62,54.51,54.53,27400.0
2011-06-02 14:00:00,54.53,54.61,54.46,54.52,24600.0,54.53,54.61,54.46,54.52,24600.0
2011-06-02 14:10:00,54.54,54.68,54.45,54.45,21900.0,54.54,54.68,54.45,54.45,21900.0
2011-06-02 14:20:00,54.48,54.48,54.25,54.29,28500.0,54.48,54.48,54.25,54.29,28500.0
2011-06-02 14:30:00,54.3,54.36,54.24,54.25,43700.0,54.3,54.36,54.24,54.25,43700.0
2011-06-02 14:40:00,54.26,54.39,54.22,54.38,13000.0,54.26,54.39,54.22,54.38,13000.0
2011-06-02 14:50:00,54.39,54.63,54.39,54.6,22200.0,54.39,54.63,54.39,54.6,22200.0
2011-06-02 15:00:00,54.6,54.6,54.35,54.4,62000.0,54.6,54.6,54.35,54.4,62000.0
2011-06-02 15:10:00,54.4,54.4,54.22,54.22,45000.0,54.4,54.4,54.22,54.22,45000.0
2011-06-02 15:20:00,54.22,54.32,54.12,54.32,66800.0,54.22,54.32,54.12,54.32,66800.0
2011-06-02 15:30:00,54.34,54.38,54.08,54.2,56600.0,54.34,54.38,54.08,54.2,56600.0
2011-06-02 15:40:00,54.2,54.48,54.2,54.34,77700.0,54.2,54.48,54.2,54.34,77700.0
2011-06-02 15:50:00,54.32,54.54,54.27,54.51,196700.0,54.32,54.54,54.27,54.51,196700.0
2011-06-03 09:30:00,53.65,54.0,53.4,53.82,67400.0,53.65,54.0,53.4,53.82,67400.0
2011-06-03 09:40:00,53.82,54.22,53.81,54.15,56900.0,53.82,54.22,53.81,54.15,56900.0
2011-06-03 09:50:00,54.13,54.48,54.03,54.4,55400.0,54.13,54.48,54.03,54.4,55400.0
2011-06-03 10:00:00,54.38,54.65,54.36,54.47,58800.0,54.38,54.65,54.36,54.47,58800.0
2011-06-03 10:10:00,54.47,54.54,54.34,54.51,47300.0,54.47,54.54,54.34,54.51,47300.0
2011-06-03 10:20:00,54.52,54.84,54.46,54.78,61100.0,54.52,54.84,54.46,54.78,61100.0
2011-06-03 10:30:00,54.77,55.01,54.75,54.98,81500.0,54.77,55.01,54.75,54.98,81500.0
2011-06-03 10:40:00,54.99,55.22,54.93,55.21,45600.0,54.99,55.22,54.93,55.21,45600.0
2011-06-03 10:50:00,55.2,55.34,55.07,55.19,72600.0,55.2,55.34,55.07,55.19,72600.0
2011-06-03 11:00:00,55.17,55.17,54.82,54.95,93200.0,55.17,55.17,54.82,54.95,93200.0
2011-06-03 11:10:00,54.95,55.01,54.75,54.8,74400.0,54.95,55.01,54.75,54.8,74400.0
2011-06-03 11:20:00,54.8,54.89,54.8,54.89,23900.0,54.8,54.89,54.8,54.89,23900.0
2011-06-03 11:30:00,54.89,55.1,54.89,55.07,25200.0,54.89,55.1,54.89,55.07,25200.0
2011-06-03 11:40:00,55.06,55.13,55.0,55.06,12500.0,55.06,55.13,55.0,55.06,12500.0
2011-06-03 11:50:00,55.05,55.13,54.99,55.12,22000.0,55.05,55.13,54.99,55.12,22000.0
2011-06-03 12:00:00,55.14,55.19,55.05,55.06,11700.0,55.14,55.19,55.05,55.06,11700.0
2011-06-03 12:10:00,55.06,55.12,55.06,55.12,16300.0,55.06,55.12,55.06,55.12,16300.0
2011-06-03 12:20:00,55.11,55.21,55.11,55.17,15600.0,55.11,55.21,55.11,55.17,15600.0
2011-06-03 12:30:00,55.16,55.2,55.1,55.2,15500.0,55.16,55.2,55.1,55.2,15500.0
2011-06-03 12:40:00,55.18,55.33,55.16,55.29,15700.0,55.18,55.33,55.16,55.29,15700.0
2011-06-03 12:50:00,55.29,55.41,55.28,55.4,46300.0,55.29,55.41,55.28,55.4,46300.0
2011-06-03 13:00:00,55.4,55.42,55.13,55.18,22600.0,55.4,55.42,55.13,55.18,22600.0
2011-06-03 13:10:00,55.18,55.29,55.11,55.26,10700.0,55.18,55.29,55.11,55.26,10700.0
2011-06-03 13:20:00,55.25,55.33,55.23,55.24,27100.0,55.25,55.33,55.23,55.24,27100.0
2011-06-03 13:30:00,55.25,55.32,55.07,55.14,56100.0,55.25,55.32,55.07,55.14,56100.0
2011-06-03 13:40:00,55.13,55.13,54.97,55.0,26800.0,55.13,55.13,54.97,55.0,26800.0
2011-06-03 13:50:00,55.0,55.01,54.9,55.0,50000.0,55.0,55.01,54.9,55.0,50000.0
2011-06-03 14:00:00,55.0,55.08,54.94,55.05,30300.0,55.0,55.08,54.94,55.05,30300.0
2011-06-03 14:10:00,55.04,55.04,54.84,54.87,19500.0,55.04,55.04,54.84,54.87,19500.0
2011-06-03 14:20:00,54.87,55.12,54.87,54.89,48100.0,54.87,55.12,54.87,54.89,48100.0
2011-06-03 14:30:00,54.88,54.9,54.62,54.64,25400.0,54.88,54.9,54.62,54.64,25400.0
2011-06-03 14:40:00,54.64,54.83,54.63,54.83,44100.0,54.64,54.83,54.63,54.83,44100.0
2011-06-03 14:50:00,54.84,54.84,54.63,54.63,53300.0,54.84,54.84,54.63,54.63,53300.0
2011-06-03 15:00:00,54.6,54.61,54.48,54.58,59500.0,54.6,54.61,54.48,54.58,59500.0
2011-06-03 15:10:00,54.58,54.72,54.47,54.66,120600.0,54.58,54.72,54.47,54.66,120600.0
2011-06-03 15:20:00,54.65,54.76,54.58,54.74,40600.0,54.65,54.76,54.58,54.74,40600.0
2011-06-03 15:30:00,54.74,54.87,54.65,54.86,55600.0,54.74,54.87,54.65,54.86,55600.0
2011-06-03 15:40:00,54.85,54.86,54.58,54.65,69700.0,54.85,54.86,54.58,54.65,69700.0
2011-06-03 15:50:00,54.65,54.79,54.58,54.71,286500.0,54.65,54.79,54.58,54.71,286500.0
2011-06-06 09:30:00,54.36,54.54,53.8,54.34,84800.0,54.36,54.54,53.8,54.34,84800.0
2011-06-06 09:40:00,54.36,54.57,54.35,54.43,43900.0,54.36,54.57,54.35,54.43,43900.0
2011-06-06 09:50:00,54.41,54.85,54.41,54.69,35800.0,54.41,54.85,54.41,54.69,35800.0
2011-06-06 10:00:00,54.67,54.79,54.53,54.55,54400.0,54.67,54.79,54.53,54.55,54400.0
2011-06-06 10:10:00,54.52,54.89,54.52,54.58,47400.0,54.52,54.89,54.52,54.58,47400.0
2011-06-06 10:20:00,54.54,54.69,54.49,54.53,12000.0,54.54,54.69,54.49,54.53,12000.0
2011-06-06 10:30:00,54.55,54.65,54.5,54.58,15900.0,54.55,54.65,54.5,54.58,15900.0
2011-06-06 10:40:00,54.55,54.57,54.32,54.51,34500.0,54.55,54.57,54.32,54.51,34500.0
2011-06-06 10:50:00,54.5,54.5,54.33,54.4,24300.0,54.5,54.5,54.33,54.4,24300.0
2011-06-06 11:00:00,54.39,54.58,54.36,54.5,18000.0,54.39,54.58,54.36,54.5,18000.0
2011-06-06 11:10:00,54.52,54.7,54.51,54.56,31700.0,54.52,54.7,54.51,54.56,31700.0
2011-06-06 11:20:00,54.56,54.6,54.5,54.5,11200.0,54.56,54.6,54.5,54.5,11200.0
2011-06-06 11:30:00,54.5,54.54,54.48,54.51,9700.0,54.5,54.54,54.48,54.51,9700.0
2011-06-06 11:40:00,54.53,54.66,54.5,54.63,10900.0,54.53,54.66,54.5,54.63,10900.0
2011-06-06 11:50:00,54.6,54.63,54.55,54.63,6900.0,54.6,54.63,54.55,54.63,6900.0
2011-06-06 12:00:00,54.63,54.71,54.5,54.71,20200.0,54.63,54.71,54.5,54.71,20200.0
2011-06-06 12:10:00,54.7,54.71,54.63,54.65,19300.0,54.7,54.71,54.63,54.65,19300.0
2011-06-06 12:20:00,54.65,54.71,54.62,54.67,12300.0,54.65,54.71,54.62,54.67,12300.0
2011-06-06 12:30:00,54.66,54.72,54.61,54.69,15800.0,54.66,54.72,54.61,54.69,15800.0
2011-06-06 12:40:00,54.67,54.67,54.54,54.61,14100.0,54.67,54.67,54.54,54.61,14100.0
2011-06-06 12:50:00,54.6,54.68,54.56,54.68,15200.0,54.6,54.68,54.56,54.68,15200.0
2011-06-06 13:00:00,54.65,54.66,54.58,54.64,9800.0,54.65,54.66,54.58,54.64,9800.0
2011-06-06 13:10:00,54.63,54.78,54.63,54.76,9200.0,54.63,54.78,54.63,54.76,9200.0
2011-06-06 13:20:00,54.74,54.75,54.67,54.72,20000.0,54.74,54.75,54.67,54.72,20000.0
2011-06-06 13:30:00,54.71,54.76,54.64,54.75,39600.0,54.71,54.76,54.64,54.75,39600.0
2011-06-06 13:40:00,54.74,54.76,54.56,54.7,36800.0,54.74,54.76,54.56,54.7,36800.0
2011-06-06 13:50:00,54.69,54.71,54.64,54.68,25000.0,54.69,54.71,54.64,54.68,25000.0
2011-06-06 14:00:00,54.68,54.76,54.68,54.73,49000.0,54.68,54.76,54.68,54.73,49000.0
2011-06-06 14:10:00,54.74,54.74,54.65,54.65,22300.0,54.74,54.74,54.65,54.65,22300.0
2011-06-06 14:20:00,54.66,54.8,54.64,54.65,44900.0,54.66,54.8,54.64,54.65,44900.0
2011-06-06 14:30:00,54.64,54.71,54.57,54.58,36600.0,54.64,54.71,54.57,54.58,36600.0
2011-06-06 14:40:00,54.58,54.64,54.49,54.53,31100.0,54.58,54.64,54.49,54.53,31100.0
2011-06-06 14:50:00,54.53,54.55,54.31,54.44,37100.0,54.53,54.55,54.31,54.44,37100.0
2011-06-06 15:00:00,54.43,54.52,54.43,54.47,38400.0,54.43,54.52,54.43,54.47,38400.0
2011-06-06 15:10:00,54.45,54.47,54.28,54.44,49600.0,54.45,54.47,54.28,54.44,49600.0
2011-06-06 15:20:00,54.44,54.44,54.32,54.4,30100.0,54.44,54.44,54.32,54.4,30100.0
2011-06-06 15:30:00,54.4,54.5,54.38,54.42,35400.0,54.4,54.5,54.38,54.42,35400.0
2011-06-06 15:40:00,54.41,54.54,54.39,54.43,45600.0,54.41,54.54,54.39,54.43,45600.0
2011-06-06 15:50:00,54.43,54.5,54.35,54.35,124200.0,54.43,54.5,54.35,54.35,124200.0
2011-06-07 09:30:00,54.27,54.39,53.83,54.35,33500.0,54.27,54.39,53.83,54.35,33500.0
2011-06-07 09:40:00,54.32,54.37,54.14,54.26,13200.0,54.32,54.37,54.14,54.26,13200.0
2011-06-07 09:50:00,54.25,54.42,54.15,54.4,12900.0,54.25,54.42,54.15,54.4,12900.0
2011-06-07 10:00:00,54.42,54.55,54.41,54.51,21100.0,54.42,54.55,54.41,54.51,21100.0
2011-06-07 10:10:00,54.5,54.77,54.49,54.59,21600.0,54.5,54.77,54.49,54.59,21600.0
2011-06-07 10:20:00,54.61,54.64,54.34,54.35,13300.0,54.61,54.64,54.34,54.35,13300.0
2011-06-07 10:30:00,54.31,54.5,54.25,54.5,22600.0,54.31,54.5,54.25,54.5,22600.0
2011-06-07 10:40:00,54.5,54.62,54.4,54.62,16500.0,54.5,54.62,54.4,54.62,16500.0
2011-06-07 10:50:00,54.58,54.64,54.47,54.53,15900.0,54.58,54.64,54.47,54.53,15900.0
2011-06-07 11:00:00,54.53,54.56,54.36,54.36,12700.0,54.53,54.56,54.36,54.36,12700.0
2011-06-07 11:10:00,54.36,54.51,54.32,54.51,16600.0,54.36,54.51,54.32,54.51,16600.0
2011-06-07 11:20:00,54.51,54.62,54.46,54.5,19000.0,54.51,54.62,54.46,54.5,19000.0
2011-06-07 11:30:00,54.46,54.52,54.34,54.41,14100.0,54.46,54.52,54.34,54.41,14100.0
2011-06-07 11:40:00,54.4,54.42,54.35,54.4,9500.0,54.4,54.42,54.35,54.4,9500.0
2011-06-07 11:50:00,54.37,54.44,54.36,54.44,14200.0,54.37,54.44,54.36,54.44,14200.0
2011-06-07 12:00:00,54.45,54.49,54.43,54.46,6700.0,54.45,54.49,54.43,54.46,6700.0
2011-06-07 12:10:00,54.46,54.49,54.41,54.46,9000.0,54.46,54.49,54.41,54.46,9000.0
2011-06-07 12:20:00,54.47,54.52,54.45,54.51,6100.0,54.47,54.52,54.45,54.51,6100.0
2011-06-07 12:30:00,54.52,54.63,54.52,54.61,10100.0,54.52,54.63,54.52,54.61,10100.0
2011-06-07 12:40:00,54.59,54.63,54.55,54.6,12300.0,54.59,54.63,54.55,54.6,12300.0
2011-06-07 12:50:00,54.59,54.7,54.56,54.68,13200.0,54.59,54.7,54.56,54.68,13200.0
2011-06-07 13:00:00,54.69,54.92,54.68,54.83,27000.0,54.69,54.92,54.68,54.83,27000.0
2011-06-07 13:10:00,54.82,54.93,54.81,54.89,20200.0,54.82,54.93,54.81,54.89,20200.0
2011-06-07 13:20:00,54.89,54.89,54.83,54.86,9200.0,54.89,54.89,54.83,54.86,9200.0
2011-06-07 13:30:00,54.87,54.89,54.81,54.85,12900.0,54.87,54.89,54.81,54.85,12900.0
2011-06-07 13:40:00,54.84,54.88,54.7,54.7,12200.0,54.84,54.88,54.7,54.7,12200.0
2011-06-07 13:50:00,54.7,54.7,54.56,54.6,14000.0,54.7,54.7,54.56,54.6,14000.0
2011-06-07 14:00:00,54.58,54.67,54.57,54.67,36600.0,54.58,54.67,54.57,54.67,36600.0
2011-06-07 14:10:00,54.66,54.77,54.64,54.74,61800.0,54.66,54.77,54.64,54.74,61800.0
2011-06-07 14:20:00,54.73,54.73,54.61,54.63,22300.0,54.73,54.73,54.61,54.63,22300.0
2011-06-07 14:30:00,54.63,54.63,54.51,54.59,14100.0,54.63,54.63,54.51,54.59,14100.0
2011-06-07 14:40:00,54.6,54.63,54.52,54.57,12400.0,54.6,54.63,54.52,54.57,12400.0
2011-06-07 14:50:00,54.57,54.67,54.49,54.67,16600.0,54.57,54.67,54.49,54.67,16600.0
2011-06-07 15:00:00,54.65,54.66,54.44,54.48,29000.0,54.65,54.66,54.44,54.48,29000.0
2011-06-07 15:10:00,54.47,54.5,54.41,54.46,20700.0,54.47,54.5,54.41,54.46,20700.0
2011-06-07 15:20:00,54.46,54.49,54.36,54.48,59500.0,54.46,54.49,54.36,54.48,59500.0
2011-06-07 15:30:00,54.49,54.53,54.44,54.46,107000.0,54.49,54.53,54.44,54.46,107000.0
2011-06-07 15:40:00,54.44,54.47,54.27,54.3,59900.0,54.44,54.47,54.27,54.3,59900.0
2011-06-07 15:50:00,54.31,54.34,54.16,54.18,87100.0,54.31,54.34,54.16,54.18,87100.0
2011-06-08 09:30:00,54.09,54.23,53.7,53.86,39700.0,54.09,54.23,53.7,53.86,39700.0
2011-06-08 09:40:00,53.93,54.14,53.82,53.96,15700.0,53.93,54.14,53.82,53.96,15700.0
2011-06-08 09:50:00,53.93,53.94,53.54,53.58,20700.0,53.93,53.94,53.54,53.58,20700.0
2011-06-08 10:00:00,53.56,53.7,53.56,53.58,26300.0,53.56,53.7,53.56,53.58,26300.0
2011-06-08 10:10:00,53.6,53.75,53.6,53.66,29300.0,53.6,53.75,53.6,53.66,29300.0
2011-06-08 10:20:00,53.65,53.76,53.65,53.71,16100.0,53.65,53.76,53.65,53.71,16100.0
2011-06-08 10:30:00,53.69,53.74,53.57,53.61,36400.0,53.69,53.74,53.57,53.61,36400.0
2011-06-08 10:40:00,53.53,53.6,53.46,53.5,37900.0,53.53,53.6,53.46,53.5,37900.0
2011-06-08 10:50:00,53.51,53.53,53.45,53.47,13800.0,53.51,53.53,53.45,53.47,13800.0
2011-06-08 11:00:00,53.47,53.63,53.47,53.6,14900.0,53.47,53.63,53.47,53.6,14900.0
2011-06-08 11:10:00,53.59,53.59,53.44,53.46,8200.0,53.59,53.59,53.44,53.46,8200.0
2011-06-08 11:20:00,53.46,53.5,53.4,53.43,8900.0,53.46,53.5,53.4,53.43,8900.0
2011-06-08 11:30:00,53.44,53.54,53.44,53.47,9500.0,53.44,53.54,53.44,53.47,9500.0
2011-06-08 11:40:00,53.44,53.54,53.42,53.46,11200.0,53.44,53.54,53.42,53.46,11200.0
2011-06-08 11:50:00,53.49,53.54,53.47,53.54,12200.0,53.49,53.54,53.47,53.54,12200.0
2011-06-08 12:00:00,53.54,53.54,53.46,53.49,12000.0,53.54,53.54,53.46,53.49,12000.0
2011-06-08 12:10:00,53.49,53.49,53.42,53.44,12600.0,53.49,53.49,53.42,53.44,12600.0
2011-06-08 12:20:00,53.42,53.43,53.25,53.28,34900.0,53.42,53.43,53.25,53.28,34900.0
2011-06-08 12:30:00,53.28,53.28,53.11,53.11,32800.0,53.28,53.28,53.11,53.11,32800.0
2011-06-08 12:40:00,53.11,53.12,53.08,53.09,42900.0,53.11,53.12,53.08,53.09,42900.0
2011-06-08 12:50:00,53.09,53.11,53.05,53.1,70700.0,53.09,53.11,53.05,53.1,70700.0
2011-06-08 13:00:00,53.09,53.1,53.0,53.0,31900.0,53.09,53.1,53.0,53.0,31900.0
2011-06-08 13:10:00,53.0,53.07,53.0,53.06,10700.0,53.0,53.07,53.0,53.06,10700.0
2011-06-08 13:20:00,53.05,53.11,53.05,53.11,15400.0,53.05,53.11,53.05,53.11,15400.0
2011-06-08 13:30:00,53.11,53.22,53.11,53.15,43000.0,53.11,53.22,53.11,53.15,43000.0
2011-06-08 13:40:00,53.13,53.15,52.97,53.0,23500.0,53.13,53.15,52.97,53.0,23500.0
2011-06-08 13:50:00,52.99,53.15,52.96,53.13,34300.0,52.99,53.15,52.96,53.13,34300.0
2011-06-08 14:00:00,53.12,53.22,53.09,53.13,16000.0,53.12,53.22,53.09,53.13,16000.0
2011-06-08 14:10:00,53.13,53.18,53.01,53.16,15500.0,53.13,53.18,53.01,53.16,15500.0
2011-06-08 14:20:00,53.16,53.16,53.03,53.07,15000.0,53.16,53.16,53.03,53.07,15000.0
2011-06-08 14:30:00,53.07,53.23,53.07,53.19,39900.0,53.07,53.23,53.07,53.19,39900.0
2011-06-08 14:40:00,53.19,53.21,53.14,53.19,14600.0,53.19,53.21,53.14,53.19,14600.0
2011-06-08 14:50:00,53.19,53.26,53.17,53.21,11700.0,53.19,53.26,53.17,53.21,11700.0
2011-06-08 15:00:00,53.22,53.26,53.15,53.23,20100.0,53.22,53.26,53.15,53.23,20100.0
2011-06-08 15:10:00,53.23,53.23,53.0,53.02,21100.0,53.23,53.23,53.0,53.02,21100.0
2011-06-08 15:20:00,53.01,53.06,52.96,53.01,22400.0,53.01,53.06,52.96,53.01,22400.0
2011-06-08 15:30:00,53.01,53.11,53.0,53.09,34100.0,53.01,53.11,53.0,53.09,34100.0
2011-06-08 15:40:00,53.07,53.22,53.07,53.14,62900.0,53.07,53.22,53.07,53.14,62900.0
2011-06-08 15:50:00,53.12,53.24,53.1,53.14,96600.0,53.12,53.24,53.1,53.14,96600.0
2011-06-09 09:30:00,50.19,50.5,48.45,48.75,1201500.0,50.19,50.5,48.45,48.75,1201500.0
2011-06-09 09:40:00,48.76,48.93,46.52,46.7,1145100.0,48.76,48.93,46.52,46.7,1145100.0
2011-06-09 09:50:00,46.7,47.47,46.15,47.46,945700.0,46.7,47.47,46.15,47.46,945700.0
2011-06-09 10:00:00,47.45,48.48,47.25,48.48,624700.0,47.45,48.48,47.25,48.48,624700.0
2011-06-09 10:10:00,48.47,49.07,48.3,48.3,862000.0,48.47,49.07,48.3,48.3,862000.0
2011-06-09 10:20:00,48.31,48.76,48.26,48.37,198400.0,48.31,48.76,48.26,48.37,198400.0
2011-06-09 10:30:00,48.36,48.47,47.74,48.38,650000.0,48.36,48.47,47.74,48.38,650000.0
2011-06-09 10:40:00,48.38,49.3,48.37,48.74,781600.0,48.38,49.3,48.37,48.74,781600.0
2011-06-09 10:50:00,48.75,49.0,48.61,48.85,165600.0,48.75,49.0,48.61,48.85,165600.0
2011-06-09 11:00:00,48.86,49.33,48.85,49.29,279100.0,48.86,49.33,48.85,49.29,279100.0
2011-06-09 11:10:00,49.3,49.3,49.02,49.08,272000.0,49.3,49.3,49.02,49.08,272000.0
2011-06-09 11:20:00,49.07,49.08,48.61,48.8,159100.0,49.07,49.08,48.61,48.8,159100.0
2011-06-09 11:30:00,48.81,48.92,48.31,48.33,111300.0,48.81,48.92,48.31,48.33,111300.0
2011-06-09 11:40:00,48.34,48.46,47.94,48.03,144600.0,48.34,48.46,47.94,48.03,144600.0
2011-06-09 11:50:00,48.04,48.07,48.0,48.01,107600.0,48.04,48.07,48.0,48.01,107600.0
2011-06-09 12:00:00,48.0,48.36,47.93,47.94,101400.0,48.0,48.36,47.93,47.94,101400.0
2011-06-09 12:10:00,47.93,48.4,47.93,48.02,101400.0,47.93,48.4,47.93,48.02,101400.0
2011-06-09 12:20:00,48.01,48.11,47.76,48.09,122900.0,48.01,48.11,47.76,48.09,122900.0
2011-06-09 12:30:00,48.09,48.09,47.8,47.83,217300.0,48.09,48.09,47.8,47.83,217300.0
2011-06-09 12:40:00,47.83,48.16,47.8,48.09,169800.0,47.83,48.16,47.8,48.09,169800.0
2011-06-09 12:50:00,48.09,48.19,47.97,48.0,96500.0,48.09,48.19,47.97,48.0,96500.0
2011-06-09 13:00:00,48.0,48.14,47.95,48.1,89000.0,48.0,48.14,47.95,48.1,89000.0
2011-06-09 13:10:00,48.09,48.17,48.0,48.09,237200.0,48.09,48.17,48.0,48.09,237200.0
2011-06-09 13:20:00,48.1,48.36,48.09,48.24,371900.0,48.1,48.36,48.09,48.24,371900.0
2011-06-09 13:30:00,48.24,48.27,48.1,48.1,100400.0,48.24,48.27,48.1,48.1,100400.0
2011-06-09 13:40:00,48.1,48.11,47.94,48.0,155500.0,48.1,48.11,47.94,48.0,155500.0
2011-06-09 13:50:00,47.99,48.1,47.83,47.88,125600.0,47.99,48.1,47.83,47.88,125600.0
2011-06-09 14:00:00,47.88,48.1,47.88,47.91,99600.0,47.88,48.1,47.88,47.91,99600.0
2011-06-09 14:10:00,47.91,48.14,47.9,48.02,108000.0,47.91,48.14,47.9,48.02,108000.0
2011-06-09 14:20:00,48.02,48.25,47.98,47.99,101100.0,48.02,48.25,47.98,47.99,101100.0
2011-06-09 14:30:00,48.0,48.1,47.95,48.1,96900.0,48.0,48.1,47.95,48.1,96900.0
2011-06-09 14:40:00,48.1,48.25,48.07,48.23,137900.0,48.1,48.25,48.07,48.23,137900.0
2011-06-09 14:50:00,48.23,48.29,48.09,48.1,119900.0,48.23,48.29,48.09,48.1,119900.0
2011-06-09 15:00:00,48.1,48.17,48.08,48.12,101800.0,48.1,48.17,48.08,48.12,101800.0
2011-06-09 15:10:00,48.11,48.16,48.0,48.01,148300.0,48.11,48.16,48.0,48.01,148300.0
2011-06-09 15:20:00,48.02,48.14,48.01,48.13,147300.0,48.02,48.14,48.01,48.13,147300.0
2011-06-09 15:30:00,48.13,48.19,48.07,48.11,192300.0,48.13,48.19,48.07,48.11,192300.0
2011-06-09 15:40:00,48.1,48.13,47.94,47.96,322800.0,48.1,48.13,47.94,47.96,322800.0
2011-06-09 15:50:00,47.96,48.26,47.96,48.08,615100.0,47.96,48.26,47.96,48.08,615100.0
2011-06-10 09:30:00,48.0,48.77,47.48,48.41,281400.0,48.0,48.77,47.48,48.41,281400.0
2011-06-10 09:40:00,48.41,48.95,48.41,48.68,119600.0,48.41,48.95,48.41,48.68,119600.0
2011-06-10 09:50:00,48.71,48.97,48.7,48.81,90000.0,48.71,48.97,48.7,48.81,90000.0
2011-06-10 10:00:00,48.81,48.82,48.6,48.66,123900.0,48.81,48.82,48.6,48.66,123900.0
2011-06-10 10:10:00,48.66,48.81,48.65,48.77,109700.0,48.66,48.81,48.65,48.77,109700.0
2011-06-10 10:20:00,48.75,48.98,48.75,48.98,98800.0,48.75,48.98,48.75,48.98,98800.0
2011-06-10 10:30:00,48.96,49.01,48.75,48.77,62900.0,48.96,49.01,48.75,48.77,62900.0
2011-06-10 10:40:00,48.77,48.79,48.51,48.52,141900.0,48.77,48.79,48.51,48.52,141900.0
2011-06-10 10:50:00,48.51,48.61,48.51,48.59,40400.0,48.51,48.61,48.51,48.59,40400.0
2011-06-10 11:00:00,48.59,48.74,48.35,48.39,146500.0,48.59,48.74,48.35,48.39,146500.0
2011-06-10 11:10:00,48.38,48.39,48.22,48.29,55300.0,48.38,48.39,48.22,48.29,55300.0
2011-06-10 11:20:00,48.29,48.51,48.29,48.48,41900.0,48.29,48.51,48.29,48.48,41900.0
2011-06-10 11:30:00,48.47,48.58,48.46,48.48,25100.0,48.47,48.58,48.46,48.48,25100.0
2011-06-10 11:40:00,48.49,48.63,48.4,48.42,35800.0,48.49,48.63,48.4,48.42,35800.0
2011-06-10 11:50:00,48.46,48.49,48.46,48.47,36900.0,48.46,48.49,48.46,48.47,36900.0
2011-06-10 12:00:00,48.47,48.47,48.23,48.23,42000.0,48.47,48.47,48.23,48.23,42000.0
2011-06-10 12:10:00,48.23,48.24,48.07,48.14,29800.0,48.23,48.24,48.07,48.14,29800.0
2011-06-10 12:20:00,48.15,48.16,48.09,48.09,86200.0,48.15,48.16,48.09,48.09,86200.0
2011-06-10 12:30:00,48.09,48.36,48.08,48.33,53200.0,48.09,48.36,48.08,48.33,53200.0
2011-06-10 12:40:00,48.32,48.35,48.16,48.17,35100.0,48.32,48.35,48.16,48.17,35100.0
2011-06-10 12:50:00,48.16,48.22,48.15,48.21,60500.0,48.16,48.22,48.15,48.21,60500.0
2011-06-10 13:00:00,48.2,48.21,48.0,48.18,79100.0,48.2,48.21,48.0,48.18,79100.0
2011-06-10 13:10:00,48.19,48.28,48.0,48.0,59000.0,48.19,48.28,48.0,48.0,59000.0
2011-06-10 13:20:00,48.01,48.03,47.95,48.01,55600.0,48.01,48.03,47.95,48.01,55600.0
2011-06-10 13:30:00,48.02,48.03,47.99,48.0,28700.0,48.02,48.03,47.99,48.0,28700.0
2011-06-10 13:40:00,48.0,48.02,47.99,48.0,41700.0,48.0,48.02,47.99,48.0,41700.0
2011-06-10 13:50:00,48.0,48.03,47.99,48.03,40700.0,48.0,48.03,47.99,48.03,40700.0
2011-06-10 14:00:00,48.02,48.35,48.02,48.31,156900.0,48.02,48.35,48.02,48.31,156900.0
2011-06-10 14:10:00,48.32,48.36,48.29,48.36,47800.0,48.32,48.36,48.29,48.36,47800.0
2011-06-10 14:20:00,48.35,48.35,48.12,48.14,38100.0,48.35,48.35,48.12,48.14,38100.0
2011-06-10 14:30:00,48.14,48.24,48.13,48.22,42500.0,48.14,48.24,48.13,48.22,42500.0
2011-06-10 14:40:00,48.22,48.28,48.17,48.18,33700.0,48.22,48.28,48.17,48.18,33700.0
2011-06-10 14:50:00,48.18,48.4,48.18,48.35,61200.0,48.18,48.4,48.18,48.35,61200.0
2011-06-10 15:00:00,48.34,48.38,48.24,48.25,61100.0,48.34,48.38,48.24,48.25,61100.0
2011-06-10 15:10:00,48.25,48.26,48.15,48.22,51600.0,48.25,48.26,48.15,48.22,51600.0
2011-06-10 15:20:00,48.23,48.3,48.22,48.28,61800.0,48.23,48.3,48.22,48.28,61800.0
2011-06-10 15:30:00,48.27,48.3,48.16,48.24,112100.0,48.27,48.3,48.16,48.24,112100.0
2011-06-10 15:40:00,48.24,48.25,48.12,48.19,166200.0,48.24,48.25,48.12,48.19,166200.0
2011-06-10 15:50:00,48.18,48.22,48.1,48.21,290500.0,48.18,48.22,48.1,48.21,290500.0
2011-06-13 09:30:00,48.24,48.33,48.01,48.28,63500.0,48.24,48.33,48.01,48.28,63500.0
2011-06-13 09:40:00,48.27,48.5,48.18,48.5,38700.0,48.27,48.5,48.18,48.5,38700.0
2011-06-13 09:50:00,48.46,48.67,48.46,48.56,52400.0,48.46,48.67,48.46,48.56,52400.0
2011-06-13 10:00:00,48.56,48.66,48.43,48.57,31500.0,48.56,48.66,48.43,48.57,31500.0
2011-06-13 10:10:00,48.56,48.64,48.48,48.53,17000.0,48.56,48.64,48.48,48.53,17000.0
2011-06-13 10:20:00,48.53,48.56,48.44,48.48,36500.0,48.53,48.56,48.44,48.48,36500.0
2011-06-13 10:30:00,48.45,48.5,48.4,48.43,23900.0,48.45,48.5,48.4,48.43,23900.0
2011-06-13 10:40:00,48.43,48.51,48.4,48.5,30500.0,48.43,48.51,48.4,48.5,30500.0
2011-06-13 10:50:00,48.5,48.52,48.45,48.49,28100.0,48.5,48.52,48.45,48.49,28100.0
2011-06-13 11:00:00,48.5,48.5,48.3,48.33,37300.0,48.5,48.5,48.3,48.33,37300.0
2011-06-13 11:10:00,48.3,48.36,48.3,48.36,16300.0,48.3,48.36,48.3,48.36,16300.0
2011-06-13 11:20:00,48.34,48.34,48.23,48.31,17600.0,48.34,48.34,48.23,48.31,17600.0
2011-06-13 11:30:00,48.3,48.34,48.26,48.26,10900.0,48.3,48.34,48.26,48.26,10900.0
2011-06-13 11:40:00,48.25,48.31,48.2,48.2,12600.0,48.25,48.31,48.2,48.2,12600.0
2011-06-13 11:50:00,48.2,48.21,48.05,48.05,40000.0,48.2,48.21,48.05,48.05,40000.0
2011-06-13 12:00:00,48.1,48.12,48.06,48.09,16300.0,48.1,48.12,48.06,48.09,16300.0
2011-06-13 12:10:00,48.08,48.11,47.75,47.81,60600.0,48.08,48.11,47.75,47.81,60600.0
2011-06-13 12:20:00,47.81,47.98,47.77,47.78,41400.0,47.81,47.98,47.77,47.78,41400.0
2011-06-13 12:30:00,47.78,47.91,47.76,47.86,89000.0,47.78,47.91,47.76,47.86,89000.0
2011-06-13 12:40:00,47.83,47.86,47.72,47.74,44600.0,47.83,47.86,47.72,47.74,44600.0
2011-06-13 12:50:00,47.73,47.83,47.73,47.76,37100.0,47.73,47.83,47.73,47.76,37100.0
2011-06-13 13:00:00,47.75,47.77,47.42,47.5,70100.0,47.75,47.77,47.42,47.5,70100.0
2011-06-13 13:10:00,47.5,47.66,47.46,47.66,86100.0,47.5,47.66,47.46,47.66,86100.0
2011-06-13 13:20:00,47.68,47.74,47.65,47.69,28100.0,47.68,47.74,47.65,47.69,28100.0
2011-06-13 13:30:00,47.69,47.71,47.59,47.7,54000.0,47.69,47.71,47.59,47.7,54000.0
2011-06-13 13:40:00,47.69,47.83,47.68,47.75,36500.0,47.69,47.83,47.68,47.75,36500.0
2011-06-13 13:50:00,47.76,47.98,47.76,47.93,67000.0,47.76,47.98,47.76,47.93,67000.0
2011-06-13 14:00:00,47.95,48.12,47.92,47.97,63200.0,47.95,48.12,47.92,47.97,63200.0
2011-06-13 14:10:00,47.95,48.04,47.9,47.9,26700.0,47.95,48.04,47.9,47.9,26700.0
2011-06-13 14:20:00,47.91,47.92,47.7,47.72,45200.0,47.91,47.92,47.7,47.72,45200.0
2011-06-13 14:30:00,47.7,47.71,47.53,47.55,39900.0,47.7,47.71,47.53,47.55,39900.0
2011-06-13 14:40:00,47.54,47.8,47.49,47.8,36100.0,47.54,47.8,47.49,47.8,36100.0
2011-06-13 14:50:00,47.8,47.83,47.73,47.76,42300.0,47.8,47.83,47.73,47.76,42300.0
2011-06-13 15:00:00,47.75,47.76,47.59,47.61,89200.0,47.75,47.76,47.59,47.61,89200.0
2011-06-13 15:10:00,47.61,47.61,47.45,47.48,74600.0,47.61,47.61,47.45,47.48,74600.0
2011-06-13 15:20:00,47.49,47.5,47.41,47.46,69200.0,47.49,47.5,47.41,47.46,69200.0
2011-06-13 15:30:00,47.45,47.49,47.24,47.25,128700.0,47.45,47.49,47.24,47.25,128700.0
2011-06-13 15:40:00,47.25,47.42,47.24,47.3,121100.0,47.25,47.42,47.24,47.3,121100.0
2011-06-13 15:50:00,47.31,47.36,47.2,47.23,206700.0,47.31,47.36,47.2,47.23,206700.0
2011-06-14 09:30:00,47.44,47.61,46.8,47.32,125400.0,47.44,47.61,46.8,47.32,125400.0
2011-06-14 09:40:00,47.31,47.47,46.91,47.0,65600.0,47.31,47.47,46.91,47.0,65600.0
2011-06-14 09:50:00,47.0,47.06,46.95,47.01,35900.0,47.0,47.06,46.95,47.01,35900.0
2011-06-14 10:00:00,47.05,47.2,46.81,46.81,72300.0,47.05,47.2,46.81,46.81,72300.0
2011-06-14 10:10:00,46.82,46.96,46.76,46.77,73400.0,46.82,46.96,46.76,46.77,73400.0
2011-06-14 10:20:00,46.78,47.0,46.6,46.99,80500.0,46.78,47.0,46.6,46.99,80500.0
2011-06-14 10:30:00,46.98,47.06,46.85,46.94,50100.0,46.98,47.06,46.85,46.94,50100.0
2011-06-14 10:40:00,46.94,47.0,46.94,46.96,24900.0,46.94,47.0,46.94,46.96,24900.0
2011-06-14 10:50:00,46.96,47.0,46.94,46.97,30200.0,46.96,47.0,46.94,46.97,30200.0
2011-06-14 11:00:00,46.97,46.98,46.67,46.7,58900.0,46.97,46.98,46.67,46.7,58900.0
2011-06-14 11:10:00,46.72,46.85,46.65,46.83,65900.0,46.72,46.85,46.65,46.83,65900.0
2011-06-14 11:20:00,46.81,47.0,46.81,46.97,69700.0,46.81,47.0,46.81,46.97,69700.0
2011-06-14 11:30:00,46.97,47.13,46.97,47.08,60000.0,46.97,47.13,46.97,47.08,60000.0
2011-06-14 11:40:00,47.08,47.2,47.07,47.15,30400.0,47.08,47.2,47.07,47.15,30400.0
2011-06-14 11:50:00,47.14,47.2,47.11,47.19,34900.0,47.14,47.2,47.11,47.19,34900.0
2011-06-14 12:00:00,47.18,47.18,47.06,47.07,33100.0,47.18,47.18,47.06,47.07,33100.0
2011-06-14 12:10:00,47.08,47.08,46.97,46.98,23500.0,47.08,47.08,46.97,46.98,23500.0
2011-06-14 12:20:00,46.97,47.01,46.94,46.95,28100.0,46.97,47.01,46.94,46.95,28100.0
2011-06-14 12:30:00,46.95,47.01,46.86,46.94,42500.0,46.95,47.01,46.86,46.94,42500.0
2011-06-14 12:40:00,46.93,46.99,46.91,46.97,21800.0,46.93,46.99,46.91,46.97,21800.0
2011-06-14 12:50:00,46.96,47.02,46.93,46.93,24500.0,46.96,47.02,46.93,46.93,24500.0
2011-06-14 13:00:00,46.93,46.98,46.9,46.94,24300.0,46.93,46.98,46.9,46.94,24300.0
2011-06-14 13:10:00,46.97,46.98,46.91,46.97,23500.0,46.97,46.98,46.91,46.97,23500.0
2011-06-14 13:20:00,46.96,47.0,46.95,46.95,39400.0,46.96,47.0,46.95,46.95,39400.0
2011-06-14 13:30:00,46.95,47.05,46.95,47.01,26700.0,46.95,47.05,46.95,47.01,26700.0
2011-06-14 13:40:00,47.0,47.08,46.95,47.0,30800.0,47.0,47.08,46.95,47.0,30800.0
2011-06-14 13:50:00,47.0,47.08,46.96,47.05,10700.0,47.0,47.08,46.96,47.05,10700.0
2011-06-14 14:00:00,47.06,47.08,47.01,47.05,24600.0,47.06,47.08,47.01,47.05,24600.0
2011-06-14 14:10:00,47.04,47.05,46.96,46.97,49300.0,47.04,47.05,46.96,46.97,49300.0
2011-06-14 14:20:00,46.98,46.98,46.83,46.83,37000.0,46.98,46.98,46.83,46.83,37000.0
2011-06-14 14:30:00,46.84,46.87,46.7,46.7,57100.0,46.84,46.87,46.7,46.7,57100.0
2011-06-14 14:40:00,46.71,46.83,46.66,46.78,81800.0,46.71,46.83,46.66,46.78,81800.0
2011-06-14 14:50:00,46.77,46.98,46.77,46.98,24300.0,46.77,46.98,46.77,46.98,24300.0
2011-06-14 15:00:00,46.98,47.0,46.96,46.98,54600.0,46.98,47.0,46.96,46.98,54600.0
2011-06-14 15:10:00,47.0,47.0,46.98,46.98,50300.0,47.0,47.0,46.98,46.98,50300.0
2011-06-14 15:20:00,46.98,46.99,46.84,46.84,55900.0,46.98,46.99,46.84,46.84,55900.0
2011-06-14 15:30:00,46.85,46.89,46.81,46.88,74700.0,46.85,46.89,46.81,46.88,74700.0
2011-06-14 15:40:00,46.88,46.97,46.87,46.95,104400.0,46.88,46.97,46.87,46.95,104400.0
2011-06-14 15:50:00,46.94,46.94,46.76,46.78,201800.0,46.94,46.94,46.76,46.78,201800.0
2011-06-15 09:30:00,46.65,46.94,46.31,46.32,97800.0,46.65,46.94,46.31,46.32,97800.0
2011-06-15 09:40:00,46.32,46.99,46.32,46.93,116200.0,46.32,46.99,46.32,46.93,116200.0
2011-06-15 09:50:00,46.91,47.28,46.91,47.2,65200.0,46.91,47.28,46.91,47.2,65200.0
2011-06-15 10:00:00,47.19,47.44,47.05,47.3,85500.0,47.19,47.44,47.05,47.3,85500.0
2011-06-15 10:10:00,47.31,47.32,47.0,47.09,54000.0,47.31,47.32,47.0,47.09,54000.0
2011-06-15 10:20:00,47.07,47.18,46.99,47.12,154800.0,47.07,47.18,46.99,47.12,154800.0
2011-06-15 10:30:00,47.12,47.17,47.1,47.13,72500.0,47.12,47.17,47.1,47.13,72500.0
2011-06-15 10:40:00,47.13,47.18,47.12,47.17,84700.0,47.13,47.18,47.12,47.17,84700.0
2011-06-15 10:50:00,47.16,47.17,47.01,47.02,55900.0,47.16,47.17,47.01,47.02,55900.0
2011-06-15 11:00:00,47.03,47.18,46.97,47.09,55300.0,47.03,47.18,46.97,47.09,55300.0
2011-06-15 11:10:00,47.09,47.1,46.99,46.99,56200.0,47.09,47.1,46.99,46.99,56200.0
2011-06-15 11:20:00,46.99,47.02,46.92,47.01,38100.0,46.99,47.02,46.92,47.01,38100.0
2011-06-15 11:30:00,47.02,47.08,46.97,46.98,29600.0,47.02,47.08,46.97,46.98,29600.0
2011-06-15 11:40:00,46.98,46.98,46.76,46.78,19900.0,46.98,46.98,46.76,46.78,19900.0
2011-06-15 11:50:00,46.74,46.8,46.67,46.74,32500.0,46.74,46.8,46.67,46.74,32500.0
2011-06-15 12:00:00,46.73,46.76,46.73,46.74,28500.0,46.73,46.76,46.73,46.74,28500.0
2011-06-15 12:10:00,46.75,46.82,46.67,46.71,73200.0,46.75,46.82,46.67,46.71,73200.0
2011-06-15 12:20:00,46.72,46.79,46.55,46.7,46500.0,46.72,46.79,46.55,46.7,46500.0
2011-06-15 12:30:00,46.7,46.71,46.57,46.59,19300.0,46.7,46.71,46.57,46.59,19300.0
2011-06-15 12:40:00,46.6,46.66,46.5,46.52,24800.0,46.6,46.66,46.5,46.52,24800.0
2011-06-15 12:50:00,46.51,46.6,46.39,46.43,51500.0,46.51,46.6,46.39,46.43,51500.0
2011-06-15 13:00:00,46.45,46.48,46.22,46.22,56700.0,46.45,46.48,46.22,46.22,56700.0
2011-06-15 13:10:00,46.22,46.29,46.2,46.24,43100.0,46.22,46.29,46.2,46.24,43100.0
2011-06-15 13:20:00,46.23,46.35,46.2,46.33,26700.0,46.23,46.35,46.2,46.33,26700.0
2011-06-15 13:30:00,46.32,46.33,46.25,46.29,62700.0,46.32,46.33,46.25,46.29,62700.0
2011-06-15 13:40:00,46.28,46.31,46.18,46.18,64500.0,46.28,46.31,46.18,46.18,64500.0
2011-06-15 13:50:00,46.2,46.25,46.18,46.25,51900.0,46.2,46.25,46.18,46.25,51900.0
2011-06-15 14:00:00,46.25,46.43,46.24,46.39,97000.0,46.25,46.43,46.24,46.39,97000.0
2011-06-15 14:10:00,46.39,46.41,46.0,46.03,159400.0,46.39,46.41,46.0,46.03,159400.0
2011-06-15 14:20:00,46.01,46.25,45.97,46.17,152000.0,46.01,46.25,45.97,46.17,152000.0
2011-06-15 14:30:00,46.17,46.74,46.16,46.68,152600.0,46.17,46.74,46.16,46.68,152600.0
2011-06-15 14:40:00,46.68,46.68,46.33,46.49,97300.0,46.68,46.68,46.33,46.49,97300.0
2011-06-15 14:50:00,46.49,46.55,46.36,46.39,51800.0,46.49,46.55,46.36,46.39,51800.0
2011-06-15 15:00:00,46.38,46.55,46.31,46.51,88400.0,46.38,46.55,46.31,46.51,88400.0
2011-06-15 15:10:00,46.5,46.52,46.45,46.48,62900.0,46.5,46.52,46.45,46.48,62900.0
2011-06-15 15:20:00,46.48,46.63,46.4,46.59,68600.0,46.48,46.63,46.4,46.59,68600.0
2011-06-15 15:30:00,46.59,46.63,46.51,46.55,41800.0,46.59,46.63,46.51,46.55,41800.0
2011-06-15 15:40:00,46.54,46.63,46.49,46.52,75600.0,46.54,46.63,46.49,46.52,75600.0
2011-06-15 15:50:00,46.5,46.52,46.3,46.44,196800.0,46.5,46.52,46.3,46.44,196800.0
2011-06-16 09:30:00,46.38,46.5,46.04,46.09,54400.0,46.38,46.5,46.04,46.09,54400.0
2011-06-16 09:40:00,46.09,46.18,45.86,45.91,51400.0,46.09,46.18,45.86,45.91,51400.0
2011-06-16 09:50:00,45.91,46.0,45.87,45.93,28800.0,45.91,46.0,45.87,45.93,28800.0
2011-06-16 10:00:00,45.88,45.99,45.66,45.9,35600.0,45.88,45.99,45.66,45.9,35600.0
2011-06-16 10:10:00,45.9,45.92,45.67,45.73,59300.0,45.9,45.92,45.67,45.73,59300.0
2011-06-16 10:20:00,45.74,45.74,45.52,45.62,58700.0,45.74,45.74,45.52,45.62,58700.0
2011-06-16 10:30:00,45.62,45.75,45.62,45.7,61400.0,45.62,45.75,45.62,45.7,61400.0
2011-06-16 10:40:00,45.69,45.77,45.66,45.77,40300.0,45.69,45.77,45.66,45.77,40300.0
2011-06-16 10:50:00,45.77,46.0,45.76,45.99,70800.0,45.77,46.0,45.76,45.99,70800.0
2011-06-16 11:00:00,45.99,46.08,45.94,46.08,56200.0,45.99,46.08,45.94,46.08,56200.0
2011-06-16 11:10:00,46.07,46.12,46.02,46.11,29400.0,46.07,46.12,46.02,46.11,29400.0
2011-06-16 11:20:00,46.12,46.2,46.05,46.16,103200.0,46.12,46.2,46.05,46.16,103200.0
2011-06-16 11:30:00,46.16,46.19,46.12,46.18,24100.0,46.16,46.19,46.12,46.18,24100.0
2011-06-16 11:40:00,46.17,46.2,46.15,46.15,19300.0,46.17,46.2,46.15,46.15,19300.0
2011-06-16 11:50:00,46.14,46.16,46.01,46.07,7300.0,46.14,46.16,46.01,46.07,7300.0
2011-06-16 12:00:00,46.08,46.26,46.08,46.23,19900.0,46.08,46.26,46.08,46.23,19900.0
2011-06-16 12:10:00,46.22,46.24,46.1,46.13,13600.0,46.22,46.24,46.1,46.13,13600.0
2011-06-16 12:20:00,46.13,46.18,46.08,46.13,12900.0,46.13,46.18,46.08,46.13,12900.0
2011-06-16 12:30:00,46.14,46.14,46.0,46.01,13300.0,46.14,46.14,46.0,46.01,13300.0
2011-06-16 12:40:00,46.0,46.02,45.92,45.98,27500.0,46.0,46.02,45.92,45.98,27500.0
2011-06-16 12:50:00,45.97,45.98,45.93,45.93,13000.0,45.97,45.98,45.93,45.93,13000.0
2011-06-16 13:00:00,45.93,45.94,45.82,45.91,23400.0,45.93,45.94,45.82,45.91,23400.0
2011-06-16 13:10:00,45.89,45.91,45.88,45.89,63100.0,45.89,45.91,45.88,45.89,63100.0
2011-06-16 13:20:00,45.89,45.9,45.85,45.88,45300.0,45.89,45.9,45.85,45.88,45300.0
2011-06-16 13:30:00,45.89,45.9,45.79,45.79,57300.0,45.89,45.9,45.79,45.79,57300.0
2011-06-16 13:40:00,45.78,45.79,45.63,45.7,24000.0,45.78,45.79,45.63,45.7,24000.0
2011-06-16 13:50:00,45.72,45.78,45.69,45.69,30700.0,45.72,45.78,45.69,45.69,30700.0
2011-06-16 14:00:00,45.69,45.69,45.58,45.6,52200.0,45.69,45.69,45.58,45.6,52200.0
2011-06-16 14:10:00,45.6,45.61,45.5,45.52,39700.0,45.6,45.61,45.5,45.52,39700.0
2011-06-16 14:20:00,45.51,45.6,45.51,45.57,46500.0,45.51,45.6,45.51,45.57,46500.0
2011-06-16 14:30:00,45.57,45.57,45.43,45.43,28700.0,45.57,45.57,45.43,45.43,28700.0
2011-06-16 14:40:00,45.43,45.44,45.23,45.24,44100.0,45.43,45.44,45.23,45.24,44100.0
2011-06-16 14:50:00,45.25,45.29,45.2,45.28,62600.0,45.25,45.29,45.2,45.28,62600.0
2011-06-16 15:00:00,45.29,45.35,45.27,45.35,53200.0,45.29,45.35,45.27,45.35,53200.0
2011-06-16 15:10:00,45.35,45.49,45.34,45.42,21300.0,45.35,45.49,45.34,45.42,21300.0
2011-06-16 15:20:00,45.43,45.52,45.38,45.47,32600.0,45.43,45.52,45.38,45.47,32600.0
2011-06-16 15:30:00,45.46,45.59,45.42,45.58,38200.0,45.46,45.59,45.42,45.58,38200.0
2011-06-16 15:40:00,45.59,45.61,45.44,45.46,61700.0,45.59,45.61,45.44,45.46,61700.0
2011-06-16 15:50:00,45.57,45.64,45.47,45.59,214400.0,45.57,45.64,45.47,45.59,214400.0
2011-06-17 09:30:00,46.2,46.38,45.65,45.82,514800.0,46.2,46.38,45.65,45.82,514800.0
2011-06-17 09:40:00,45.81,45.92,45.32,45.55,42300.0,45.81,45.92,45.32,45.55,42300.0
2011-06-17 09:50:00,45.55,45.73,45.49,45.52,29200.0,45.55,45.73,45.49,45.52,29200.0
2011-06-17 10:00:00,45.52,45.86,45.45,45.81,117400.0,45.52,45.86,45.45,45.81,117400.0
2011-06-17 10:10:00,45.81,45.92,45.75,45.78,97600.0,45.81,45.92,45.75,45.78,97600.0
2011-06-17 10:20:00,45.78,45.81,45.69,45.7,65700.0,45.78,45.81,45.69,45.7,65700.0
2011-06-17 10:30:00,45.7,45.72,45.65,45.7,33500.0,45.7,45.72,45.65,45.7,33500.0
2011-06-17 10:40:00,45.71,45.72,45.64,45.67,32600.0,45.71,45.72,45.64,45.67,32600.0
2011-06-17 10:50:00,45.67,45.69,45.61,45.61,125300.0,45.67,45.69,45.61,45.61,125300.0
2011-06-17 11:00:00,45.61,45.62,45.43,45.53,43600.0,45.61,45.62,45.43,45.53,43600.0
2011-06-17 11:10:00,45.53,45.59,45.4,45.49,50200.0,45.53,45.59,45.4,45.49,50200.0
2011-06-17 11:20:00,45.54,45.61,45.45,45.5,33900.0,45.54,45.61,45.45,45.5,33900.0
2011-06-17 11:30:00,45.5,45.57,45.45,45.5,16900.0,45.5,45.57,45.45,45.5,16900.0
2011-06-17 11:40:00,45.5,45.6,45.47,45.54,22400.0,45.5,45.6,45.47,45.54,22400.0
2011-06-17 11:50:00,45.54,45.56,45.47,45.51,16400.0,45.54,45.56,45.47,45.51,16400.0
2011-06-17 12:00:00,45.51,45.51,45.46,45.48,50500.0,45.51,45.51,45.46,45.48,50500.0
2011-06-17 12:10:00,45.48,45.49,45.23,45.24,36800.0,45.48,45.49,45.23,45.24,36800.0
2011-06-17 12:20:00,45.24,45.28,45.17,45.2,44200.0,45.24,45.28,45.17,45.2,44200.0
2011-06-17 12:30:00,45.22,45.32,45.21,45.27,26700.0,45.22,45.32,45.21,45.27,26700.0
2011-06-17 12:40:00,45.28,45.29,45.19,45.2,30500.0,45.28,45.29,45.19,45.2,30500.0
2011-06-17 12:50:00,45.22,45.23,45.2,45.21,31100.0,45.22,45.23,45.2,45.21,31100.0
2011-06-17 13:00:00,45.23,45.25,45.03,45.09,45800.0,45.23,45.25,45.03,45.09,45800.0
2011-06-17 13:10:00,45.09,45.09,44.88,44.88,62100.0,45.09,45.09,44.88,44.88,62100.0
2011-06-17 13:20:00,44.9,44.9,44.74,44.79,34800.0,44.9,44.9,44.74,44.79,34800.0
2011-06-17 13:30:00,44.78,44.97,44.78,44.93,22700.0,44.78,44.97,44.78,44.93,22700.0
2011-06-17 13:40:00,44.92,44.94,44.77,44.77,23500.0,44.92,44.94,44.77,44.77,23500.0
2011-06-17 13:50:00,44.77,44.84,44.67,44.78,36800.0,44.77,44.84,44.67,44.78,36800.0
2011-06-17 14:00:00,44.77,44.91,44.75,44.79,44400.0,44.77,44.91,44.75,44.79,44400.0
2011-06-17 14:10:00,44.78,44.97,44.78,44.91,51000.0,44.78,44.97,44.78,44.91,51000.0
2011-06-17 14:20:00,44.9,44.93,44.8,44.87,45000.0,44.9,44.93,44.8,44.87,45000.0
2011-06-17 14:30:00,44.88,44.88,44.71,44.76,58400.0,44.88,44.88,44.71,44.76,58400.0
2011-06-17 14:40:00,44.76,44.77,44.69,44.7,64200.0,44.76,44.77,44.69,44.7,64200.0
2011-06-17 14:50:00,44.68,44.8,44.67,44.74,43300.0,44.68,44.8,44.67,44.74,43300.0
2011-06-17 15:00:00,44.75,44.78,44.68,44.68,55100.0,44.75,44.78,44.68,44.68,55100.0
2011-06-17 15:10:00,44.68,44.7,44.57,44.65,132200.0,44.68,44.7,44.57,44.65,132200.0
2011-06-17 15:20:00,44.64,44.89,44.64,44.8,105900.0,44.64,44.89,44.64,44.8,105900.0
2011-06-17 15:30:00,44.81,44.95,44.75,44.93,76600.0,44.81,44.95,44.75,44.93,76600.0
2011-06-17 15:40:00,44.93,44.98,44.87,44.95,89200.0,44.93,44.98,44.87,44.95,89200.0
2011-06-17 15:50:00,44.95,45.09,44.91,45.01,252100.0,44.95,45.09,44.91,45.01,252100.0
2011-06-20 09:30:00,44.78,44.89,44.58,44.85,48600.0,44.78,44.89,44.58,44.85,48600.0
2011-06-20 09:40:00,44.84,45.3,44.84,45.23,170500.0,44.84,45.3,44.84,45.23,170500.0
2011-06-20 09:50:00,45.21,46.11,45.21,46.05,200100.0,45.21,46.11,45.21,46.05,200100.0
2011-06-20 10:00:00,46.07,46.25,45.86,46.05,130400.0,46.07,46.25,45.86,46.05,130400.0
2011-06-20 10:10:00,46.05,46.09,45.9,45.91,71700.0,46.05,46.09,45.9,45.91,71700.0
2011-06-20 10:20:00,45.91,45.92,45.7,45.91,72400.0,45.91,45.92,45.7,45.91,72400.0
2011-06-20 10:30:00,45.91,45.94,45.64,45.64,147300.0,45.91,45.94,45.64,45.64,147300.0
2011-06-20 10:40:00,45.64,45.83,45.63,45.71,77700.0,45.64,45.83,45.63,45.71,77700.0
2011-06-20 10:50:00,45.7,45.83,45.63,45.8,54600.0,45.7,45.83,45.63,45.8,54600.0
2011-06-20 11:00:00,45.8,45.8,45.65,45.65,41100.0,45.8,45.8,45.65,45.65,41100.0
2011-06-20 11:10:00,45.67,45.7,45.61,45.64,26900.0,45.67,45.7,45.61,45.64,26900.0
2011-06-20 11:20:00,45.64,45.82,45.6,45.77,36500.0,45.64,45.82,45.6,45.77,36500.0
2011-06-20 11:30:00,45.78,45.87,45.72,45.78,21000.0,45.78,45.87,45.72,45.78,21000.0
2011-06-20 11:40:00,45.77,45.9,45.75,45.86,22900.0,45.77,45.9,45.75,45.86,22900.0
2011-06-20 11:50:00,45.85,45.93,45.62,45.73,55300.0,45.85,45.93,45.62,45.73,55300.0
2011-06-20 12:00:00,45.73,45.76,45.65,45.67,17800.0,45.73,45.76,45.65,45.67,17800.0
2011-06-20 12:10:00,45.66,45.66,45.51,45.54,49200.0,45.66,45.66,45.51,45.54,49200.0
2011-06-20 12:20:00,45.54,45.6,45.5,45.58,59300.0,45.54,45.6,45.5,45.58,59300.0
2011-06-20 12:30:00,45.58,45.71,45.55,45.65,59500.0,45.58,45.71,45.55,45.65,59500.0
2011-06-20 12:40:00,45.64,45.67,45.62,45.63,14600.0,45.64,45.67,45.62,45.63,14600.0
2011-06-20 12:50:00,45.64,45.66,45.5,45.52,26100.0,45.64,45.66,45.5,45.52,26100.0
2011-06-20 13:00:00,45.53,45.58,45.5,45.58,18800.0,45.53,45.58,45.5,45.58,18800.0
2011-06-20 13:10:00,45.59,45.63,45.57,45.63,21200.0,45.59,45.63,45.57,45.63,21200.0
2011-06-20 13:20:00,45.65,45.65,45.56,45.6,15500.0,45.65,45.65,45.56,45.6,15500.0
2011-06-20 13:30:00,45.59,45.62,45.56,45.58,14000.0,45.59,45.62,45.56,45.58,14000.0
2011-06-20 13:40:00,45.57,45.57,45.48,45.5,23000.0,45.57,45.57,45.48,45.5,23000.0
2011-06-20 13:50:00,45.51,45.63,45.49,45.61,26500.0,45.51,45.63,45.49,45.61,26500.0
2011-06-20 14:00:00,45.62,45.63,45.57,45.57,14200.0,45.62,45.63,45.57,45.57,14200.0
2011-06-20 14:10:00,45.58,45.59,45.53,45.58,19100.0,45.58,45.59,45.53,45.58,19100.0
2011-06-20 14:20:00,45.58,45.59,45.48,45.5,19900.0,45.58,45.59,45.48,45.5,19900.0
2011-06-20 14:30:00,45.51,45.61,45.5,45.61,25300.0,45.51,45.61,45.5,45.61,25300.0
2011-06-20 14:40:00,45.6,45.65,45.57,45.57,19500.0,45.6,45.65,45.57,45.57,19500.0
2011-06-20 14:50:00,45.58,45.61,45.5,45.54,26900.0,45.58,45.61,45.5,45.54,26900.0
2011-06-20 15:00:00,45.53,45.53,45.47,45.49,45900.0,45.53,45.53,45.47,45.49,45900.0
2011-06-20 15:10:00,45.5,45.51,45.31,45.32,36300.0,45.5,45.51,45.31,45.32,36300.0
2011-06-20 15:20:00,45.32,45.32,45.19,45.25,48100.0,45.32,45.32,45.19,45.25,48100.0
2011-06-20 15:30:00,45.25,45.33,45.18,45.24,52900.0,45.25,45.33,45.18,45.24,52900.0
2011-06-20 15:40:00,45.22,45.29,45.15,45.17,75500.0,45.22,45.29,45.15,45.17,75500.0
2011-06-20 15:50:00,45.17,45.2,45.1,45.17,154500.0,45.17,45.2,45.1,45.17,154500.0
2011-06-21 09:30:00,45.22,45.48,44.68,44.71,54300.0,45.22,45.48,44.68,44.71,54300.0
2011-06-21 09:40:00,44.73,44.9,44.73,44.75,37300.0,44.73,44.9,44.73,44.75,37300.0
2011-06-21 09:50:00,44.74,45.42,44.73,45.34,65600.0,44.74,45.42,44.73,45.34,65600.0
2011-06-21 10:00:00,45.37,45.47,45.3,45.39,40300.0,45.37,45.47,45.3,45.39,40300.0
2011-06-21 10:10:00,45.36,45.5,45.29,45.49,25000.0,45.36,45.5,45.29,45.49,25000.0
2011-06-21 10:20:00,45.48,45.51,45.4,45.47,28100.0,45.48,45.51,45.4,45.47,28100.0
2011-06-21 10:30:00,45.48,45.55,45.44,45.52,40000.0,45.48,45.55,45.44,45.52,40000.0
2011-06-21 10:40:00,45.53,45.55,45.44,45.48,39800.0,45.53,45.55,45.44,45.48,39800.0
2011-06-21 10:50:00,45.48,45.55,45.47,45.51,42600.0,45.48,45.55,45.47,45.51,42600.0
2011-06-21 11:00:00,45.51,45.51,45.34,45.38,34800.0,45.51,45.51,45.34,45.38,34800.0
2011-06-21 11:10:00,45.37,45.52,45.37,45.45,17400.0,45.37,45.52,45.37,45.45,17400.0
2011-06-21 11:20:00,45.47,45.53,45.46,45.48,18100.0,45.47,45.53,45.46,45.48,18100.0
2011-06-21 11:30:00,45.48,45.61,45.48,45.55,49900.0,45.48,45.61,45.48,45.55,49900.0
2011-06-21 11:40:00,45.54,45.57,45.44,45.5,24400.0,45.54,45.57,45.44,45.5,24400.0
2011-06-21 11:50:00,45.5,45.62,45.49,45.61,34500.0,45.5,45.62,45.49,45.61,34500.0
2011-06-21 12:00:00,45.61,45.72,45.6,45.71,20400.0,45.61,45.72,45.6,45.71,20400.0
2011-06-21 12:10:00,45.71,45.73,45.66,45.67,21500.0,45.71,45.73,45.66,45.67,21500.0
2011-06-21 12:20:00,45.65,45.72,45.64,45.65,11000.0,45.65,45.72,45.64,45.65,11000.0
2011-06-21 12:30:00,45.66,45.71,45.65,45.69,8700.0,45.66,45.71,45.65,45.69,8700.0
2011-06-21 12:40:00,45.71,45.76,45.69,45.75,16900.0,45.71,45.76,45.69,45.75,16900.0
2011-06-21 12:50:00,45.73,45.74,45.66,45.69,8500.0,45.73,45.74,45.66,45.69,8500.0
2011-06-21 13:00:00,45.69,45.76,45.67,45.75,29100.0,45.69,45.76,45.67,45.75,29100.0
2011-06-21 13:10:00,45.74,45.78,45.73,45.75,30500.0,45.74,45.78,45.73,45.75,30500.0
2011-06-21 13:20:00,45.75,45.75,45.69,45.72,15400.0,45.75,45.75,45.69,45.72,15400.0
2011-06-21 13:30:00,45.72,45.75,45.69,45.71,11100.0,45.72,45.75,45.69,45.71,11100.0
2011-06-21 13:40:00,45.71,45.73,45.66,45.7,10000.0,45.71,45.73,45.66,45.7,10000.0
2011-06-21 13:50:00,45.69,45.7,45.66,45.69,14500.0,45.69,45.7,45.66,45.69,14500.0
2011-06-21 14:00:00,45.69,45.69,45.52,45.6,35900.0,45.69,45.69,45.52,45.6,35900.0
2011-06-21 14:10:00,45.59,45.65,45.58,45.64,14700.0,45.59,45.65,45.58,45.64,14700.0
2011-06-21 14:20:00,45.65,45.7,45.64,45.69,20700.0,45.65,45.7,45.64,45.69,20700.0
2011-06-21 14:30:00,45.69,45.72,45.65,45.7,42000.0,45.69,45.72,45.65,45.7,42000.0
2011-06-21 14:40:00,45.71,45.75,45.69,45.74,34200.0,45.71,45.75,45.69,45.74,34200.0
2011-06-21 14:50:00,45.74,45.97,45.71,45.94,68300.0,45.74,45.97,45.71,45.94,68300.0
2011-06-21 15:00:00,45.93,45.94,45.8,45.86,44700.0,45.93,45.94,45.8,45.86,44700.0
2011-06-21 15:10:00,45.86,45.86,45.74,45.77,22300.0,45.86,45.86,45.74,45.77,22300.0
2011-06-21 15:20:00,45.78,45.79,45.65,45.67,27000.0,45.78,45.79,45.65,45.67,27000.0
2011-06-21 15:30:00,45.68,45.69,45.62,45.67,36000.0,45.68,45.69,45.62,45.67,36000.0
2011-06-21 15:40:00,45.67,45.74,45.57,45.74,47600.0,45.67,45.74,45.57,45.74,47600.0
2011-06-21 15:50:00,45.73,45.9,45.73,45.82,249700.0,45.73,45.9,45.73,45.82,249700.0
2011-06-22 09:30:00,45.63,45.91,45.5,45.8,57900.0,45.63,45.91,45.5,45.8,57900.0
2011-06-22 09:40:00,45.8,46.16,45.78,46.0,48100.0,45.8,46.16,45.78,46.0,48100.0
2011-06-22 09:50:00,45.97,46.16,45.97,46.16,37100.0,45.97,46.16,45.97,46.16,37100.0
2011-06-22 10:00:00,46.16,46.2,46.07,46.17,42900.0,46.16,46.2,46.07,46.17,42900.0
2011-06-22 10:10:00,46.16,46.34,46.14,46.3,47600.0,46.16,46.34,46.14,46.3,47600.0
2011-06-22 10:20:00,46.32,46.37,46.15,46.35,58000.0,46.32,46.37,46.15,46.35,58000.0
2011-06-22 10:30:00,46.36,46.55,46.35,46.52,49900.0,46.36,46.55,46.35,46.52,49900.0
2011-06-22 10:40:00,46.5,46.64,46.4,46.58,82100.0,46.5,46.64,46.4,46.58,82100.0
2011-06-22 10:50:00,46.6,46.72,46.53,46.72,45500.0,46.6,46.72,46.53,46.72,45500.0
2011-06-22 11:00:00,46.73,46.89,46.62,46.83,87100.0,46.73,46.89,46.62,46.83,87100.0
2011-06-22 11:10:00,46.84,47.35,46.81,47.3,124600.0,46.84,47.35,46.81,47.3,124600.0
2011-06-22 11:20:00,47.29,47.5,47.18,47.34,108700.0,47.29,47.5,47.18,47.34,108700.0
2011-06-22 11:30:00,47.32,47.32,47.03,47.05,55800.0,47.32,47.32,47.03,47.05,55800.0
2011-06-22 11:40:00,47.05,47.24,47.02,47.12,113000.0,47.05,47.24,47.02,47.12,113000.0
2011-06-22 11:50:00,47.11,47.36,47.1,47.28,26500.0,47.11,47.36,47.1,47.28,26500.0
2011-06-22 12:00:00,47.3,47.3,47.06,47.22,33400.0,47.3,47.3,47.06,47.22,33400.0
2011-06-22 12:10:00,47.23,47.39,47.17,47.29,44100.0,47.23,47.39,47.17,47.29,44100.0
2011-06-22 12:20:00,47.31,47.56,47.27,47.47,97400.0,47.31,47.56,47.27,47.47,97400.0
2011-06-22 12:30:00,47.49,47.55,47.26,47.5,101200.0,47.49,47.55,47.26,47.5,101200.0
2011-06-22 12:40:00,47.5,47.51,47.26,47.43,27300.0,47.5,47.51,47.26,47.43,27300.0
2011-06-22 12:50:00,47.43,47.49,47.42,47.43,17500.0,47.43,47.49,47.42,47.43,17500.0
2011-06-22 13:00:00,47.43,47.44,47.33,47.38,37200.0,47.43,47.44,47.33,47.38,37200.0
2011-06-22 13:10:00,47.37,47.45,47.34,47.35,24900.0,47.37,47.45,47.34,47.35,24900.0
2011-06-22 13:20:00,47.36,47.51,47.34,47.5,25500.0,47.36,47.51,47.34,47.5,25500.0
2011-06-22 13:30:00,47.48,47.69,47.48,47.69,39700.0,47.48,47.69,47.48,47.69,39700.0
2011-06-22 13:40:00,47.7,47.7,47.43,47.45,36000.0,47.7,47.7,47.43,47.45,36000.0
2011-06-22 13:50:00,47.44,47.47,47.25,47.25,24900.0,47.44,47.47,47.25,47.25,24900.0
2011-06-22 14:00:00,47.25,47.62,47.22,47.62,53300.0,47.25,47.62,47.22,47.62,53300.0
2011-06-22 14:10:00,47.61,47.65,47.5,47.63,26500.0,47.61,47.65,47.5,47.63,26500.0
2011-06-22 14:20:00,47.64,47.89,47.63,47.8,46400.0,47.64,47.89,47.63,47.8,46400.0
2011-06-22 14:30:00,47.79,47.86,47.7,47.7,74600.0,47.79,47.86,47.7,47.7,74600.0
2011-06-22 14:40:00,47.7,47.76,47.57,47.58,47800.0,47.7,47.76,47.57,47.58,47800.0
2011-06-22 14:50:00,47.57,47.68,47.46,47.5,52200.0,47.57,47.68,47.46,47.5,52200.0
2011-06-22 15:00:00,47.5,47.54,47.43,47.5,72800.0,47.5,47.54,47.43,47.5,72800.0
2011-06-22 15:10:00,47.51,47.53,47.29,47.35,49400.0,47.51,47.53,47.29,47.35,49400.0
2011-06-22 15:20:00,47.36,47.43,47.29,47.3,55600.0,47.36,47.43,47.29,47.3,55600.0
2011-06-22 15:30:00,47.29,47.4,47.24,47.24,65000.0,47.29,47.4,47.24,47.24,65000.0
2011-06-22 15:40:00,47.25,47.36,47.21,47.31,93600.0,47.25,47.36,47.21,47.31,93600.0
2011-06-22 15:50:00,47.31,47.32,47.16,47.22,235800.0,47.31,47.32,47.16,47.22,235800.0
2011-06-23 09:30:00,46.37,46.73,45.89,46.13,204900.0,46.37,46.73,45.89,46.13,204900.0
2011-06-23 09:40:00,46.13,46.41,46.09,46.18,103700.0,46.13,46.41,46.09,46.18,103700.0
2011-06-23 09:50:00,46.17,46.32,46.06,46.24,51200.0,46.17,46.32,46.06,46.24,51200.0
2011-06-23 10:00:00,46.24,47.04,46.23,46.8,188000.0,46.24,47.04,46.23,46.8,188000.0
2011-06-23 10:10:00,46.8,47.1,46.68,46.98,101500.0,46.8,47.1,46.68,46.98,101500.0
2011-06-23 10:20:00,46.97,46.98,46.71,46.92,46200.0,46.97,46.98,46.71,46.92,46200.0
2011-06-23 10:30:00,46.89,47.24,46.88,47.23,100900.0,46.89,47.24,46.88,47.23,100900.0
2011-06-23 10:40:00,47.22,47.26,47.0,47.07,66400.0,47.22,47.26,47.0,47.07,66400.0
2011-06-23 10:50:00,47.07,47.22,47.0,47.2,90200.0,47.07,47.22,47.0,47.2,90200.0
2011-06-23 11:00:00,47.17,47.36,47.14,47.3,50400.0,47.17,47.36,47.14,47.3,50400.0
2011-06-23 11:10:00,47.31,47.35,47.18,47.19,77600.0,47.31,47.35,47.18,47.19,77600.0
2011-06-23 11:20:00,47.18,47.42,47.12,47.36,41400.0,47.18,47.42,47.12,47.36,41400.0
2011-06-23 11:30:00,47.39,47.6,47.31,47.49,51400.0,47.39,47.6,47.31,47.49,51400.0
2011-06-23 11:40:00,47.51,47.62,47.49,47.52,40000.0,47.51,47.62,47.49,47.52,40000.0
2011-06-23 11:50:00,47.52,47.6,47.38,47.6,25600.0,47.52,47.6,47.38,47.6,25600.0
2011-06-23 12:00:00,47.6,47.85,47.56,47.78,94400.0,47.6,47.85,47.56,47.78,94400.0
2011-06-23 12:10:00,47.8,47.93,47.79,47.9,80800.0,47.8,47.93,47.79,47.9,80800.0
2011-06-23 12:20:00,47.9,47.95,47.66,47.7,45100.0,47.9,47.95,47.66,47.7,45100.0
2011-06-23 12:30:00,47.69,47.72,47.64,47.66,19900.0,47.69,47.72,47.64,47.66,19900.0
2011-06-23 12:40:00,47.66,47.78,47.61,47.76,25800.0,47.66,47.78,47.61,47.76,25800.0
2011-06-23 12:50:00,47.77,47.85,47.71,47.81,27600.0,47.77,47.85,47.71,47.81,27600.0
2011-06-23 13:00:00,47.82,47.98,47.74,47.94,40600.0,47.82,47.98,47.74,47.94,40600.0
2011-06-23 13:10:00,47.95,47.96,47.64,47.65,34000.0,47.95,47.96,47.64,47.65,34000.0
2011-06-23 13:20:00,47.66,47.72,47.6,47.65,20500.0,47.66,47.72,47.6,47.65,20500.0
2011-06-23 13:30:00,47.62,47.81,47.62,47.67,21100.0,47.62,47.81,47.62,47.67,21100.0
2011-06-23 13:40:00,47.67,47.68,47.5,47.51,16700.0,47.67,47.68,47.5,47.51,16700.0
2011-06-23 13:50:00,47.51,47.57,47.47,47.55,26500.0,47.51,47.57,47.47,47.55,26500.0
2011-06-23 14:00:00,47.56,47.57,47.41,47.49,37200.0,47.56,47.57,47.41,47.49,37200.0
2011-06-23 14:10:00,47.48,47.52,47.35,47.48,57900.0,47.48,47.52,47.35,47.48,57900.0
2011-06-23 14:20:00,47.47,47.58,47.45,47.55,24800.0,47.47,47.58,47.45,47.55,24800.0
2011-06-23 14:30:00,47.55,47.61,47.37,47.45,45600.0,47.55,47.61,47.37,47.45,45600.0
2011-06-23 14:40:00,47.44,47.48,47.26,47.35,45800.0,47.44,47.48,47.26,47.35,45800.0
2011-06-23 14:50:00,47.33,47.93,47.33,47.93,50900.0,47.33,47.93,47.33,47.93,50900.0
2011-06-23 15:00:00,47.97,48.0,47.67,47.88,72800.0,47.97,48.0,47.67,47.88,72800.0
2011-06-23 15:10:00,47.87,48.06,47.8,48.02,63600.0,47.87,48.06,47.8,48.02,63600.0
2011-06-23 15:20:00,48.03,48.15,47.99,48.01,121400.0,48.03,48.15,47.99,48.01,121400.0
2011-06-23 15:30:00,48.03,48.07,47.79,47.88,140000.0,48.03,48.07,47.79,47.88,140000.0
2011-06-23 15:40:00,47.88,48.06,47.81,47.98,78000.0,47.88,48.06,47.81,47.98,78000.0
2011-06-23 15:50:00,47.95,48.07,47.94,48.02,117800.0,47.95,48.07,47.94,48.02,117800.0
2011-06-24 09:30:00,48.11,48.16,47.81,48.16,62800.0,48.11,48.16,47.81,48.16,62800.0
2011-06-24 09:40:00,48.18,48.21,47.82,47.95,62000.0,48.18,48.21,47.82,47.95,62000.0
2011-06-24 09:50:00,47.93,48.04,47.69,48.03,56700.0,47.93,48.04,47.69,48.03,56700.0
2011-06-24 10:00:00,48.05,48.13,47.76,47.81,58600.0,48.05,48.13,47.76,47.81,58600.0
2011-06-24 10:10:00,47.78,47.88,47.54,47.54,46100.0,47.78,47.88,47.54,47.54,46100.0
2011-06-24 10:20:00,47.54,47.63,47.51,47.6,72400.0,47.54,47.63,47.51,47.6,72400.0
2011-06-24 10:30:00,47.59,47.75,47.5,47.75,57500.0,47.59,47.75,47.5,47.75,57500.0
2011-06-24 10:40:00,47.75,47.82,47.65,47.77,68600.0,47.75,47.82,47.65,47.77,68600.0
2011-06-24 10:50:00,47.75,48.01,47.66,47.87,60000.0,47.75,48.01,47.66,47.87,60000.0
2011-06-24 11:00:00,47.87,47.96,47.81,47.95,16200.0,47.87,47.96,47.81,47.95,16200.0
2011-06-24 11:10:00,47.95,47.95,47.72,47.9,21000.0,47.95,47.95,47.72,47.9,21000.0
2011-06-24 11:20:00,47.91,48.13,47.85,48.11,18400.0,47.91,48.13,47.85,48.11,18400.0
2011-06-24 11:30:00,48.12,48.18,47.97,47.97,32400.0,48.12,48.18,47.97,47.97,32400.0
2011-06-24 11:40:00,47.97,48.01,47.89,47.96,23500.0,47.97,48.01,47.89,47.96,23500.0
2011-06-24 11:50:00,47.97,48.01,47.92,47.93,23000.0,47.97,48.01,47.92,47.93,23000.0
2011-06-24 12:00:00,47.93,48.08,47.92,47.94,26900.0,47.93,48.08,47.92,47.94,26900.0
2011-06-24 12:10:00,47.94,48.07,47.94,48.02,26300.0,47.94,48.07,47.94,48.02,26300.0
2011-06-24 12:20:00,47.98,48.03,47.93,47.97,52700.0,47.98,48.03,47.93,47.97,52700.0
2011-06-24 12:30:00,47.96,48.03,47.94,47.96,61000.0,47.96,48.03,47.94,47.96,61000.0
2011-06-24 12:40:00,47.95,48.04,47.75,47.75,50200.0,47.95,48.04,47.75,47.75,50200.0
2011-06-24 12:50:00,47.75,47.8,47.67,47.7,56800.0,47.75,47.8,47.67,47.7,56800.0
2011-06-24 13:00:00,47.7,47.72,47.62,47.72,61300.0,47.7,47.72,47.62,47.72,61300.0
2011-06-24 13:10:00,47.7,47.81,47.66,47.77,46800.0,47.7,47.81,47.66,47.77,46800.0
2011-06-24 13:20:00,47.77,47.87,47.76,47.82,15800.0,47.77,47.87,47.76,47.82,15800.0
2011-06-24 13:30:00,47.82,47.99,47.81,47.89,25400.0,47.82,47.99,47.81,47.89,25400.0
2011-06-24 13:40:00,47.89,47.91,47.82,47.89,34900.0,47.89,47.91,47.82,47.89,34900.0
2011-06-24 13:50:00,47.89,47.92,47.84,47.9,42500.0,47.89,47.92,47.84,47.9,42500.0
2011-06-24 14:00:00,47.9,48.03,47.85,48.02,82300.0,47.9,48.03,47.85,48.02,82300.0
2011-06-24 14:10:00,48.03,48.28,48.02,48.25,46500.0,48.03,48.28,48.02,48.25,46500.0
2011-06-24 14:20:00,48.25,48.25,47.98,48.18,46300.0,48.25,48.25,47.98,48.18,46300.0
2011-06-24 14:30:00,48.16,48.16,48.0,48.03,39900.0,48.16,48.16,48.0,48.03,39900.0
2011-06-24 14:40:00,48.03,48.18,48.02,48.11,37200.0,48.03,48.18,48.02,48.11,37200.0
2011-06-24 14:50:00,48.11,48.19,48.1,48.12,54300.0,48.11,48.19,48.1,48.12,54300.0
2011-06-24 15:00:00,48.13,48.19,48.11,48.14,91500.0,48.13,48.19,48.11,48.14,91500.0
2011-06-24 15:10:00,48.13,48.33,48.12,48.13,80900.0,48.13,48.33,48.12,48.13,80900.0
2011-06-24 15:20:00,48.13,48.16,47.98,48.08,53100.0,48.13,48.16,47.98,48.08,53100.0
2011-06-24 15:30:00,48.08,48.25,48.08,48.14,40000.0,48.08,48.25,48.08,48.14,40000.0
2011-06-24 15:40:00,48.14,48.2,48.05,48.09,76800.0,48.14,48.2,48.05,48.09,76800.0
2011-06-24 15:50:00,48.09,48.79,48.03,48.59,629800.0,48.09,48.79,48.03,48.59,629800.0
2011-06-27 09:30:00,48.42,48.5,48.11,48.11,58300.0,48.42,48.5,48.11,48.11,58300.0
2011-06-27 09:40:00,48.11,48.38,48.06,48.35,38400.0,48.11,48.38,48.06,48.35,38400.0
2011-06-27 09:50:00,48.34,48.42,48.21,48.36,37700.0,48.34,48.42,48.21,48.36,37700.0
2011-06-27 10:00:00,48.23,48.33,48.21,48.21,54900.0,48.23,48.33,48.21,48.21,54900.0
2011-06-27 10:10:00,48.18,48.34,48.11,48.34,22900.0,48.18,48.34,48.11,48.34,22900.0
2011-06-27 10:20:00,48.35,48.53,48.32,48.53,62600.0,48.35,48.53,48.32,48.53,62600.0
2011-06-27 10:30:00,48.53,48.66,48.48,48.6,60200.0,48.53,48.66,48.48,48.6,60200.0
2011-06-27 10:40:00,48.59,48.65,48.53,48.57,40900.0,48.59,48.65,48.53,48.57,40900.0
2011-06-27 10:50:00,48.58,48.65,48.46,48.46,47800.0,48.58,48.65,48.46,48.46,47800.0
2011-06-27 11:00:00,48.43,48.49,48.33,48.4,20000.0,48.43,48.49,48.33,48.4,20000.0
2011-06-27 11:10:00,48.39,48.39,48.19,48.22,24300.0,48.39,48.39,48.19,48.22,24300.0
2011-06-27 11:20:00,48.21,48.41,48.2,48.38,30700.0,48.21,48.41,48.2,48.38,30700.0
2011-06-27 11:30:00,48.33,48.41,48.29,48.31,15500.0,48.33,48.41,48.29,48.31,15500.0
2011-06-27 11:40:00,48.31,48.36,48.3,48.35,16600.0,48.31,48.36,48.3,48.35,16600.0
2011-06-27 11:50:00,48.36,48.48,48.32,48.33,10600.0,48.36,48.48,48.32,48.33,10600.0
2011-06-27 12:00:00,48.33,48.58,48.31,48.54,32700.0,48.33,48.58,48.31,48.54,32700.0
2011-06-27 12:10:00,48.52,48.56,48.44,48.46,38100.0,48.52,48.56,48.44,48.46,38100.0
2011-06-27 12:20:00,48.45,48.46,48.37,48.38,11100.0,48.45,48.46,48.37,48.38,11100.0
2011-06-27 12:30:00,48.36,48.36,48.21,48.26,51300.0,48.36,48.36,48.21,48.26,51300.0
2011-06-27 12:40:00,48.25,48.33,48.24,48.27,21700.0,48.25,48.33,48.24,48.27,21700.0
2011-06-27 12:50:00,48.28,48.35,48.27,48.34,14400.0,48.28,48.35,48.27,48.34,14400.0
2011-06-27 13:00:00,48.32,48.47,48.31,48.42,25000.0,48.32,48.47,48.31,48.42,25000.0
2011-06-27 13:10:00,48.43,48.46,48.33,48.39,12800.0,48.43,48.46,48.33,48.39,12800.0
2011-06-27 13:20:00,48.4,48.46,48.32,48.35,23600.0,48.4,48.46,48.32,48.35,23600.0
2011-06-27 13:30:00,48.35,48.41,48.32,48.4,32000.0,48.35,48.41,48.32,48.4,32000.0
2011-06-27 13:40:00,48.41,48.45,48.36,48.38,18200.0,48.41,48.45,48.36,48.38,18200.0
2011-06-27 13:50:00,48.39,48.59,48.38,48.55,24100.0,48.39,48.59,48.38,48.55,24100.0
2011-06-27 14:00:00,48.54,48.67,48.53,48.6,32400.0,48.54,48.67,48.53,48.6,32400.0
2011-06-27 14:10:00,48.58,48.63,48.54,48.58,15300.0,48.58,48.63,48.54,48.58,15300.0
2011-06-27 14:20:00,48.57,48.61,48.54,48.57,15400.0,48.57,48.61,48.54,48.57,15400.0
2011-06-27 14:30:00,48.58,48.58,48.5,48.51,17700.0,48.58,48.58,48.5,48.51,17700.0
2011-06-27 14:40:00,48.51,48.58,48.49,48.53,21200.0,48.51,48.58,48.49,48.53,21200.0
2011-06-27 14:50:00,48.52,48.57,48.48,48.54,30100.0,48.52,48.57,48.48,48.54,30100.0
2011-06-27 15:00:00,48.54,48.59,48.51,48.51,15500.0,48.54,48.59,48.51,48.51,15500.0
2011-06-27 15:10:00,48.52,48.63,48.49,48.59,26200.0,48.52,48.63,48.49,48.59,26200.0
2011-06-27 15:20:00,48.59,48.72,48.57,48.63,30000.0,48.59,48.72,48.57,48.63,30000.0
2011-06-27 15:30:00,48.62,48.74,48.57,48.7,80500.0,48.62,48.74,48.57,48.7,80500.0
2011-06-27 15:40:00,48.69,48.72,48.62,48.7,124600.0,48.69,48.72,48.62,48.7,124600.0
2011-06-27 15:50:00,48.71,48.72,48.63,48.7,219300.0,48.71,48.72,48.63,48.7,219300.0
2011-06-28 09:30:00,48.97,49.33,48.71,49.3,67500.0,48.97,49.33,48.71,49.3,67500.0
2011-06-28 09:40:00,49.34,49.59,49.29,49.45,64100.0,49.34,49.59,49.29,49.45,64100.0
2011-06-28 09:50:00,49.47,49.65,49.27,49.65,53400.0,49.47,49.65,49.27,49.65,53400.0
2011-06-28 10:00:00,49.6,49.75,49.59,49.65,76100.0,49.6,49.75,49.59,49.65,76100.0
2011-06-28 10:10:00,49.66,50.03,49.65,50.03,149500.0,49.66,50.03,49.65,50.03,149500.0
2011-06-28 10:20:00,50.01,50.77,49.95,50.6,200000.0,50.01,50.77,49.95,50.6,200000.0
2011-06-28 10:30:00,50.6,50.84,50.57,50.83,95200.0,50.6,50.84,50.57,50.83,95200.0
2011-06-28 10:40:00,50.82,50.95,50.61,50.85,129900.0,50.82,50.95,50.61,50.85,129900.0
2011-06-28 10:50:00,50.84,50.89,50.65,50.8,91500.0,50.84,50.89,50.65,50.8,91500.0
2011-06-28 11:00:00,50.81,51.36,50.81,51.33,134500.0,50.81,51.36,50.81,51.33,134500.0
2011-06-28 11:10:00,51.33,51.48,51.3,51.38,116300.0,51.33,51.48,51.3,51.38,116300.0
2011-06-28 11:20:00,51.37,51.4,51.19,51.2,65900.0,51.37,51.4,51.19,51.2,65900.0
2011-06-28 11:30:00,51.21,51.21,50.8,50.81,55000.0,51.21,51.21,50.8,50.81,55000.0
2011-06-28 11:40:00,50.8,50.88,50.65,50.7,96400.0,50.8,50.88,50.65,50.7,96400.0
2011-06-28 11:50:00,50.69,50.71,50.5,50.58,83800.0,50.69,50.71,50.5,50.58,83800.0
2011-06-28 12:00:00,50.59,50.85,50.57,50.85,68600.0,50.59,50.85,50.57,50.85,68600.0
2011-06-28 12:10:00,50.87,51.28,50.79,51.14,141500.0,50.87,51.28,50.79,51.14,141500.0
2011-06-28 12:20:00,51.15,51.4,51.03,51.35,70300.0,51.15,51.4,51.03,51.35,70300.0
2011-06-28 12:30:00,51.34,51.37,51.11,51.2,34300.0,51.34,51.37,51.11,51.2,34300.0
2011-06-28 12:40:00,51.21,51.25,51.12,51.19,55800.0,51.21,51.25,51.12,51.19,55800.0
2011-06-28 12:50:00,51.19,51.19,51.04,51.16,22300.0,51.19,51.19,51.04,51.16,22300.0
2011-06-28 13:00:00,51.16,51.21,51.05,51.17,32900.0,51.16,51.21,51.05,51.17,32900.0
2011-06-28 13:10:00,51.2,51.22,50.93,50.95,26700.0,51.2,51.22,50.93,50.95,26700.0
2011-06-28 13:20:00,50.94,50.96,50.77,50.8,31500.0,50.94,50.96,50.77,50.8,31500.0
2011-06-28 13:30:00,50.78,50.79,50.67,50.68,19300.0,50.78,50.79,50.67,50.68,19300.0
2011-06-28 13:40:00,50.67,50.74,50.62,50.72,31500.0,50.67,50.74,50.62,50.72,31500.0
2011-06-28 13:50:00,50.71,50.9,50.7,50.84,27400.0,50.71,50.9,50.7,50.84,27400.0
2011-06-28 14:00:00,50.83,51.0,50.83,50.96,22500.0,50.83,51.0,50.83,50.96,22500.0
2011-06-28 14:10:00,50.95,51.0,50.74,50.74,35600.0,50.95,51.0,50.74,50.74,35600.0
2011-06-28 14:20:00,50.75,50.96,50.73,50.93,28000.0,50.75,50.96,50.73,50.93,28000.0
2011-06-28 14:30:00,50.93,50.93,50.83,50.88,29400.0,50.93,50.93,50.83,50.88,29400.0
2011-06-28 14:40:00,50.87,50.89,50.71,50.74,26500.0,50.87,50.89,50.71,50.74,26500.0
2011-06-28 14:50:00,50.74,50.93,50.7,50.9,31500.0,50.74,50.93,50.7,50.9,31500.0
2011-06-28 15:00:00,50.89,50.96,50.8,50.94,41200.0,50.89,50.96,50.8,50.94,41200.0
2011-06-28 15:10:00,50.95,51.0,50.89,50.95,51300.0,50.95,51.0,50.89,50.95,51300.0
2011-06-28 15:20:00,50.96,51.0,50.9,50.9,51800.0,50.96,51.0,50.9,50.9,51800.0
2011-06-28 15:30:00,50.89,50.96,50.82,50.83,79200.0,50.89,50.96,50.82,50.83,79200.0
2011-06-28 15:40:00,50.83,50.85,50.7,50.75,75900.0,50.83,50.85,50.7,50.75,75900.0
2011-06-28 15:50:00,50.73,50.79,50.63,50.74,151100.0,50.73,50.79,50.63,50.74,151100.0
2011-06-29 09:30:00,50.81,50.9,50.47,50.6,51000.0,50.81,50.9,50.47,50.6,51000.0
2011-06-29 09:40:00,50.57,50.65,50.49,50.55,46400.0,50.57,50.65,50.49,50.55,46400.0
2011-06-29 09:50:00,50.55,50.68,50.36,50.62,50000.0,50.55,50.68,50.36,50.62,50000.0
2011-06-29 10:00:00,50.63,50.63,50.23,50.41,58800.0,50.63,50.63,50.23,50.41,58800.0
2011-06-29 10:10:00,50.42,50.74,50.29,50.7,53100.0,50.42,50.74,50.29,50.7,53100.0
2011-06-29 10:20:00,50.67,50.9,50.65,50.89,27700.0,50.67,50.9,50.65,50.89,27700.0
2011-06-29 10:30:00,50.9,50.94,50.77,50.86,30900.0,50.9,50.94,50.77,50.86,30900.0
2011-06-29 10:40:00,50.86,50.96,50.82,50.92,22000.0,50.86,50.96,50.82,50.92,22000.0
2011-06-29 10:50:00,50.94,51.28,50.91,51.26,48800.0,50.94,51.28,50.91,51.26,48800.0
2011-06-29 11:00:00,51.25,51.38,51.22,51.37,89500.0,51.25,51.38,51.22,51.37,89500.0
2011-06-29 11:10:00,51.37,51.5,51.24,51.43,75600.0,51.37,51.5,51.24,51.43,75600.0
2011-06-29 11:20:00,51.42,51.67,51.4,51.67,33400.0,51.42,51.67,51.4,51.67,33400.0
2011-06-29 11:30:00,51.66,51.74,51.57,51.69,45800.0,51.66,51.74,51.57,51.69,45800.0
2011-06-29 11:40:00,51.66,51.74,51.63,51.71,42600.0,51.66,51.74,51.63,51.71,42600.0
2011-06-29 11:50:00,51.69,51.73,51.57,51.71,27500.0,51.69,51.73,51.57,51.71,27500.0
2011-06-29 12:00:00,51.72,51.78,51.7,51.73,27200.0,51.72,51.78,51.7,51.73,27200.0
2011-06-29 12:10:00,51.73,51.78,51.67,51.7,19600.0,51.73,51.78,51.67,51.7,19600.0
2011-06-29 12:20:00,51.7,51.75,51.65,51.74,21200.0,51.7,51.75,51.65,51.74,21200.0
2011-06-29 12:30:00,51.74,51.74,51.65,51.69,19100.0,51.74,51.74,51.65,51.69,19100.0
2011-06-29 12:40:00,51.68,51.68,51.54,51.54,17400.0,51.68,51.68,51.54,51.54,17400.0
2011-06-29 12:50:00,51.52,51.65,51.48,51.63,15300.0,51.52,51.65,51.48,51.63,15300.0
2011-06-29 13:00:00,51.63,51.69,51.59,51.61,28800.0,51.63,51.69,51.59,51.61,28800.0
2011-06-29 13:10:00,51.61,51.72,51.61,51.64,48900.0,51.61,51.72,51.61,51.64,48900.0
2011-06-29 13:20:00,51.62,51.73,51.6,51.73,19000.0,51.62,51.73,51.6,51.73,19000.0
2011-06-29 13:30:00,51.71,51.72,51.66,51.68,21600.0,51.71,51.72,51.66,51.68,21600.0
2011-06-29 13:40:00,51.67,51.82,51.67,51.8,38700.0,51.67,51.82,51.67,51.8,38700.0
2011-06-29 13:50:00,51.8,51.81,51.72,51.74,28500.0,51.8,51.81,51.72,51.74,28500.0
2011-06-29 14:00:00,51.73,51.86,51.73,51.74,53400.0,51.73,51.86,51.73,51.74,53400.0
2011-06-29 14:10:00,51.73,51.89,51.73,51.87,38500.0,51.73,51.89,51.73,51.87,38500.0
2011-06-29 14:20:00,51.87,51.89,51.66,51.83,48700.0,51.87,51.89,51.66,51.83,48700.0
2011-06-29 14:30:00,51.82,51.82,51.7,51.74,34200.0,51.82,51.82,51.7,51.74,34200.0
2011-06-29 14:40:00,51.73,51.74,51.62,51.62,43800.0,51.73,51.74,51.62,51.62,43800.0
2011-06-29 14:50:00,51.64,51.8,51.63,51.75,35900.0,51.64,51.8,51.63,51.75,35900.0
2011-06-29 15:00:00,51.78,51.85,51.75,51.77,31600.0,51.78,51.85,51.75,51.77,31600.0
2011-06-29 15:10:00,51.77,51.96,51.77,51.89,83200.0,51.77,51.96,51.77,51.89,83200.0
2011-06-29 15:20:00,51.86,51.97,51.8,51.88,53300.0,51.86,51.97,51.8,51.88,53300.0
2011-06-29 15:30:00,51.89,51.94,51.83,51.93,110700.0,51.89,51.94,51.83,51.93,110700.0
2011-06-29 15:40:00,51.93,52.18,51.93,52.13,182400.0,51.93,52.18,51.93,52.13,182400.0
2011-06-29 15:50:00,52.12,52.27,52.06,52.27,354900.0,52.12,52.27,52.06,52.27,354900.0
2011-06-30 09:30:00,52.39,52.75,51.71,52.7,66800.0,52.39,52.75,51.71,52.7,66800.0
2011-06-30 09:40:00,52.69,52.78,52.53,52.69,37900.0,52.69,52.78,52.53,52.69,37900.0
2011-06-30 09:50:00,52.75,52.78,52.47,52.58,65400.0,52.75,52.78,52.47,52.58,65400.0
2011-06-30 10:00:00,52.57,52.57,52.37,52.52,199500.0,52.57,52.57,52.37,52.52,199500.0
2011-06-30 10:10:00,52.47,52.48,52.24,52.28,34400.0,52.47,52.48,52.24,52.28,34400.0
2011-06-30 10:20:00,52.3,52.32,52.22,52.26,38100.0,52.3,52.32,52.22,52.26,38100.0
2011-06-30 10:30:00,52.26,52.29,52.14,52.16,22700.0,52.26,52.29,52.14,52.16,22700.0
2011-06-30 10:40:00,52.17,52.26,52.01,52.03,38900.0,52.17,52.26,52.01,52.03,38900.0
2011-06-30 10:50:00,52.02,52.46,52.02,52.46,64100.0,52.02,52.46,52.02,52.46,64100.0
2011-06-30 11:00:00,52.45,52.6,52.28,52.28,22300.0,52.45,52.6,52.28,52.28,22300.0
2011-06-30 11:10:00,52.29,52.29,52.11,52.12,38100.0,52.29,52.29,52.11,52.12,38100.0
2011-06-30 11:20:00,52.09,52.33,52.09,52.23,25800.0,52.09,52.33,52.09,52.23,25800.0
2011-06-30 11:30:00,52.25,52.31,52.15,52.18,31200.0,52.25,52.31,52.15,52.18,31200.0
2011-06-30 11:40:00,52.17,52.31,52.15,52.29,19200.0,52.17,52.31,52.15,52.29,19200.0
2011-06-30 11:50:00,52.29,52.37,52.23,52.33,32500.0,52.29,52.37,52.23,52.33,32500.0
2011-06-30 12:00:00,52.33,52.34,52.3,52.33,19000.0,52.33,52.34,52.3,52.33,19000.0
2011-06-30 12:10:00,52.34,52.34,52.15,52.17,15600.0,52.34,52.34,52.15,52.17,15600.0
2011-06-30 12:20:00,52.17,52.25,52.12,52.17,18500.0,52.17,52.25,52.12,52.17,18500.0
2011-06-30 12:30:00,52.17,52.3,52.16,52.29,11600.0,52.17,52.3,52.16,52.29,11600.0
2011-06-30 12:40:00,52.29,52.34,52.15,52.15,12200.0,52.29,52.34,52.15,52.15,12200.0
2011-06-30 12:50:00,52.15,52.32,52.12,52.2,21700.0,52.15,52.32,52.12,52.2,21700.0
2011-06-30 13:00:00,52.21,52.25,52.08,52.12,21900.0,52.21,52.25,52.08,52.12,21900.0
2011-06-30 13:10:00,52.13,52.14,52.0,52.11,19400.0,52.13,52.14,52.0,52.11,19400.0
2011-06-30 13:20:00,52.11,52.13,52.05,52.11,13500.0,52.11,52.13,52.05,52.11,13500.0
2011-06-30 13:30:00,52.12,52.23,52.07,52.07,40500.0,52.12,52.23,52.07,52.07,40500.0
2011-06-30 13:40:00,52.06,52.22,52.03,52.18,39400.0,52.06,52.22,52.03,52.18,39400.0
2011-06-30 13:50:00,52.17,52.28,52.14,52.25,16200.0,52.17,52.28,52.14,52.25,16200.0
2011-06-30 14:00:00,52.24,52.3,52.12,52.17,14400.0,52.24,52.3,52.12,52.17,14400.0
2011-06-30 14:10:00,52.16,52.17,52.1,52.13,9800.0,52.16,52.17,52.1,52.13,9800.0
2011-06-30 14:20:00,52.14,52.2,52.09,52.18,21600.0,52.14,52.2,52.09,52.18,21600.0
2011-06-30 14:30:00,52.18,52.27,52.14,52.18,25200.0,52.18,52.27,52.14,52.18,25200.0
2011-06-30 14:40:00,52.19,52.22,52.13,52.16,43400.0,52.19,52.22,52.13,52.16,43400.0
2011-06-30 14:50:00,52.15,52.23,52.12,52.19,13300.0,52.15,52.23,52.12,52.19,13300.0
2011-06-30 15:00:00,52.18,52.18,52.02,52.11,40500.0,52.18,52.18,52.02,52.11,40500.0
2011-06-30 15:10:00,52.1,52.12,51.95,51.98,60300.0,52.1,52.12,51.95,51.98,60300.0
2011-06-30 15:20:00,52.0,52.08,51.96,52.01,35000.0,52.0,52.08,51.96,52.01,35000.0
2011-06-30 15:30:00,52.0,52.08,51.99,52.06,27600.0,52.0,52.08,51.99,52.06,27600.0
2011-06-30 15:40:00,52.06,52.07,51.89,51.99,85400.0,52.06,52.07,51.89,51.99,85400.0
2011-06-30 15:50:00,52.0,52.07,51.8,51.99,206600.0,52.0,52.07,51.8,51.99,206600.0
2011-07-01 09:30:00,51.49,51.92,51.42,51.62,108000.0,51.49,51.92,51.42,51.62,108000.0
2011-07-01 09:40:00,51.63,51.75,51.54,51.67,22700.0,51.63,51.75,51.54,51.67,22700.0
2011-07-01 09:50:00,51.72,51.77,51.26,51.44,57100.0,51.72,51.77,51.26,51.44,57100.0
2011-07-01 10:00:00,51.48,51.75,51.46,51.5,101500.0,51.48,51.75,51.46,51.5,101500.0
2011-07-01 10:10:00,51.5,51.54,51.38,51.43,22200.0,51.5,51.54,51.38,51.43,22200.0
2011-07-01 10:20:00,51.44,51.5,51.4,51.44,24500.0,51.44,51.5,51.4,51.44,24500.0
2011-07-01 10:30:00,51.5,51.5,51.34,51.45,28000.0,51.5,51.5,51.34,51.45,28000.0
2011-07-01 10:40:00,51.44,51.47,51.31,51.34,22100.0,51.44,51.47,51.31,51.34,22100.0
2011-07-01 10:50:00,51.34,51.38,51.23,51.23,22000.0,51.34,51.38,51.23,51.23,22000.0
2011-07-01 11:00:00,51.23,51.34,51.23,51.29,19800.0,51.23,51.34,51.23,51.29,19800.0
2011-07-01 11:10:00,51.3,51.3,51.21,51.28,27900.0,51.3,51.3,51.21,51.28,27900.0
2011-07-01 11:20:00,51.28,51.34,51.15,51.2,32100.0,51.28,51.34,51.15,51.2,32100.0
2011-07-01 11:30:00,51.21,51.38,51.2,51.27,26700.0,51.21,51.38,51.2,51.27,26700.0
2011-07-01 11:40:00,51.28,51.29,51.17,51.19,34300.0,51.28,51.29,51.17,51.19,34300.0
2011-07-01 11:50:00,51.21,51.36,51.18,51.28,17700.0,51.21,51.36,51.18,51.28,17700.0
2011-07-01 12:00:00,51.3,51.46,51.27,51.41,23500.0,51.3,51.46,51.27,51.41,23500.0
2011-07-01 12:10:00,51.41,51.44,51.32,51.36,8900.0,51.41,51.44,51.32,51.36,8900.0
2011-07-01 12:20:00,51.35,51.41,51.27,51.36,14900.0,51.35,51.41,51.27,51.36,14900.0
2011-07-01 12:30:00,51.36,51.38,51.24,51.28,21700.0,51.36,51.38,51.24,51.28,21700.0
2011-07-01 12:40:00,51.28,51.29,51.13,51.14,56100.0,51.28,51.29,51.13,51.14,56100.0
2011-07-01 12:50:00,51.14,51.18,51.1,51.16,16800.0,51.14,51.18,51.1,51.16,16800.0
2011-07-01 13:00:00,51.15,51.32,51.12,51.32,20100.0,51.15,51.32,51.12,51.32,20100.0
2011-07-01 13:10:00,51.33,51.33,51.27,51.32,14300.0,51.33,51.33,51.27,51.32,14300.0
2011-07-01 13:20:00,51.31,51.38,51.25,51.31,25100.0,51.31,51.38,51.25,51.31,25100.0
2011-07-01 13:30:00,51.32,51.32,51.19,51.25,21700.0,51.32,51.32,51.19,51.25,21700.0
2011-07-01 13:40:00,51.25,51.25,51.18,51.21,14800.0,51.25,51.25,51.18,51.21,14800.0
2011-07-01 13:50:00,51.21,51.22,51.13,51.15,26500.0,51.21,51.22,51.13,51.15,26500.0
2011-07-01 14:00:00,51.16,51.17,51.08,51.13,22200.0,51.16,51.17,51.08,51.13,22200.0
2011-07-01 14:10:00,51.14,51.37,51.12,51.34,41900.0,51.14,51.37,51.12,51.34,41900.0
2011-07-01 14:20:00,51.32,51.48,51.3,51.48,36400.0,51.32,51.48,51.3,51.48,36400.0
2011-07-01 14:30:00,51.48,51.75,51.48,51.74,29800.0,51.48,51.75,51.48,51.74,29800.0
2011-07-01 14:40:00,51.74,51.85,51.74,51.81,28700.0,51.74,51.85,51.74,51.81,28700.0
2011-07-01 14:50:00,51.81,51.89,51.79,51.81,17500.0,51.81,51.89,51.79,51.81,17500.0
2011-07-01 15:00:00,51.82,51.82,51.73,51.75,19800.0,51.82,51.82,51.73,51.75,19800.0
2011-07-01 15:10:00,51.74,51.76,51.63,51.65,23700.0,51.74,51.76,51.63,51.65,23700.0
2011-07-01 15:20:00,51.64,51.66,51.52,51.52,46600.0,51.64,51.66,51.52,51.52,46600.0
2011-07-01 15:30:00,51.53,51.66,51.49,51.6,73100.0,51.53,51.66,51.49,51.6,73100.0
2011-07-01 15:40:00,51.61,51.76,51.61,51.71,69900.0,51.61,51.76,51.61,51.71,69900.0
2011-07-01 15:50:00,51.71,51.77,51.64,51.74,133900.0,51.71,51.77,51.64,51.74,133900.0
2011-07-05 09:30:00,51.84,52.2,51.84,52.07,65900.0,51.84,52.2,51.84,52.07,65900.0
2011-07-05 09:40:00,52.03,52.1,51.93,51.97,41400.0,52.03,52.1,51.93,51.97,41400.0
2011-07-05 09:50:00,51.94,51.98,51.84,51.92,13900.0,51.94,51.98,51.84,51.92,13900.0
2011-07-05 10:00:00,51.91,52.0,51.89,51.97,28900.0,51.91,52.0,51.89,51.97,28900.0
2011-07-05 10:10:00,51.96,52.02,51.78,51.82,26200.0,51.96,52.02,51.78,51.82,26200.0
2011-07-05 10:20:00,51.81,51.84,51.66,51.81,21400.0,51.81,51.84,51.66,51.81,21400.0
2011-07-05 10:30:00,51.79,51.82,51.7,51.7,50100.0,51.79,51.82,51.7,51.7,50100.0
2011-07-05 10:40:00,51.76,51.93,51.76,51.86,13500.0,51.76,51.93,51.76,51.86,13500.0
2011-07-05 10:50:00,51.86,52.03,51.86,51.99,16300.0,51.86,52.03,51.86,51.99,16300.0
2011-07-05 11:00:00,52.0,52.02,51.91,51.94,13300.0,52.0,52.02,51.91,51.94,13300.0
2011-07-05 11:10:00,51.95,52.02,51.93,51.95,14100.0,51.95,52.02,51.93,51.95,14100.0
2011-07-05 11:20:00,51.95,51.97,51.86,51.89,7200.0,51.95,51.97,51.86,51.89,7200.0
2011-07-05 11:30:00,51.89,51.96,51.85,51.93,12300.0,51.89,51.96,51.85,51.93,12300.0
2011-07-05 11:40:00,51.93,52.0,51.9,51.91,9000.0,51.93,52.0,51.9,51.91,9000.0
2011-07-05 11:50:00,51.91,51.95,51.78,51.84,12500.0,51.91,51.95,51.78,51.84,12500.0
2011-07-05 12:00:00,51.86,51.96,51.84,51.88,14700.0,51.86,51.96,51.84,51.88,14700.0
2011-07-05 12:10:00,51.9,51.93,51.83,51.83,7100.0,51.9,51.93,51.83,51.83,7100.0
2011-07-05 12:20:00,51.87,51.9,51.86,51.89,6400.0,51.87,51.9,51.86,51.89,6400.0
2011-07-05 12:30:00,51.88,51.93,51.87,51.92,4800.0,51.88,51.93,51.87,51.92,4800.0
2011-07-05 12:40:00,51.91,51.92,51.78,51.79,37700.0,51.91,51.92,51.78,51.79,37700.0
2011-07-05 12:50:00,51.78,51.83,51.78,51.82,9700.0,51.78,51.83,51.78,51.82,9700.0
2011-07-05 13:00:00,51.82,51.83,51.77,51.8,28200.0,51.82,51.83,51.77,51.8,28200.0
2011-07-05 13:10:00,51.81,51.84,51.74,51.79,23500.0,51.81,51.84,51.74,51.79,23500.0
2011-07-05 13:20:00,51.79,51.82,51.75,51.76,12200.0,51.79,51.82,51.75,51.76,12200.0
2011-07-05 13:30:00,51.75,51.83,51.75,51.77,10600.0,51.75,51.83,51.75,51.77,10600.0
2011-07-05 13:40:00,51.76,51.89,51.75,51.83,15300.0,51.76,51.89,51.75,51.83,15300.0
2011-07-05 13:50:00,51.84,51.94,51.82,51.9,15700.0,51.84,51.94,51.82,51.9,15700.0
2011-07-05 14:00:00,51.9,51.97,51.75,51.78,32900.0,51.9,51.97,51.75,51.78,32900.0
2011-07-05 14:10:00,51.78,51.83,51.7,51.7,14800.0,51.78,51.83,51.7,51.7,14800.0
2011-07-05 14:20:00,51.7,51.78,51.62,51.7,18700.0,51.7,51.78,51.62,51.7,18700.0
2011-07-05 14:30:00,51.7,51.97,51.69,51.95,54900.0,51.7,51.97,51.69,51.95,54900.0
2011-07-05 14:40:00,51.93,52.0,51.88,52.0,47800.0,51.93,52.0,51.88,52.0,47800.0
2011-07-05 14:50:00,52.0,52.1,51.97,52.08,28700.0,52.0,52.1,51.97,52.08,28700.0
2011-07-05 15:00:00,52.09,52.15,51.99,52.09,53100.0,52.09,52.15,51.99,52.09,53100.0
2011-07-05 15:10:00,52.08,52.13,51.98,52.03,58300.0,52.08,52.13,51.98,52.03,58300.0
2011-07-05 15:20:00,52.04,52.11,52.01,52.02,45700.0,52.04,52.11,52.01,52.02,45700.0
2011-07-05 15:30:00,52.03,52.13,52.01,52.12,34400.0,52.03,52.13,52.01,52.12,34400.0
2011-07-05 15:40:00,52.11,52.16,52.04,52.09,48100.0,52.11,52.16,52.04,52.09,48100.0
2011-07-05 15:50:00,52.09,52.22,52.09,52.21,118500.0,52.09,52.22,52.09,52.21,118500.0
2011-07-06 09:30:00,51.89,52.0,50.6,50.61,172700.0,51.89,52.0,50.6,50.61,172700.0
2011-07-06 09:40:00,50.58,50.78,50.34,50.6,125700.0,50.58,50.78,50.34,50.6,125700.0
2011-07-06 09:50:00,50.6,50.61,49.93,50.11,94400.0,50.6,50.61,49.93,50.11,94400.0
2011-07-06 10:00:00,50.11,50.26,49.97,50.13,79500.0,50.11,50.26,49.97,50.13,79500.0
2011-07-06 10:10:00,50.12,50.24,50.05,50.18,36600.0,50.12,50.24,50.05,50.18,36600.0
2011-07-06 10:20:00,50.19,50.39,50.16,50.3,75600.0,50.19,50.39,50.16,50.3,75600.0
2011-07-06 10:30:00,50.3,50.45,50.27,50.33,54900.0,50.3,50.45,50.27,50.33,54900.0
2011-07-06 10:40:00,50.34,50.44,50.32,50.42,34800.0,50.34,50.44,50.32,50.42,34800.0
2011-07-06 10:50:00,50.42,50.51,50.34,50.37,34300.0,50.42,50.51,50.34,50.37,34300.0
2011-07-06 11:00:00,50.38,50.61,50.35,50.37,54300.0,50.38,50.61,50.35,50.37,54300.0
2011-07-06 11:10:00,50.41,50.69,50.41,50.49,33500.0,50.41,50.69,50.41,50.49,33500.0
2011-07-06 11:20:00,50.53,50.59,50.2,50.31,68500.0,50.53,50.59,50.2,50.31,68500.0
2011-07-06 11:30:00,50.37,50.47,50.11,50.13,44600.0,50.37,50.47,50.11,50.13,44600.0
2011-07-06 11:40:00,50.14,50.31,50.09,50.18,41700.0,50.14,50.31,50.09,50.18,41700.0
2011-07-06 11:50:00,50.17,50.37,50.06,50.07,66800.0,50.17,50.37,50.06,50.07,66800.0
2011-07-06 12:00:00,50.09,50.13,49.95,50.11,45700.0,50.09,50.13,49.95,50.11,45700.0
2011-07-06 12:10:00,50.09,50.11,49.93,50.09,37000.0,50.09,50.11,49.93,50.09,37000.0
2011-07-06 12:20:00,50.1,50.1,49.93,49.97,34600.0,50.1,50.1,49.93,49.97,34600.0
2011-07-06 12:30:00,49.98,50.01,49.9,49.96,50700.0,49.98,50.01,49.9,49.96,50700.0
2011-07-06 12:40:00,49.97,50.01,49.9,49.95,28700.0,49.97,50.01,49.9,49.95,28700.0
2011-07-06 12:50:00,49.95,50.14,49.82,50.12,71300.0,49.95,50.14,49.82,50.12,71300.0
2011-07-06 13:00:00,50.13,50.21,50.08,50.13,34300.0,50.13,50.21,50.08,50.13,34300.0
2011-07-06 13:10:00,50.13,50.22,50.06,50.2,28000.0,50.13,50.22,50.06,50.2,28000.0
2011-07-06 13:20:00,50.19,50.37,50.13,50.36,33800.0,50.19,50.37,50.13,50.36,33800.0
2011-07-06 13:30:00,50.35,50.42,50.3,50.3,25600.0,50.35,50.42,50.3,50.3,25600.0
2011-07-06 13:40:00,50.3,50.49,50.26,50.41,20500.0,50.3,50.49,50.26,50.41,20500.0
2011-07-06 13:50:00,50.41,50.58,50.34,50.55,32700.0,50.41,50.58,50.34,50.55,32700.0
2011-07-06 14:00:00,50.54,50.57,50.45,50.54,52000.0,50.54,50.57,50.45,50.54,52000.0
2011-07-06 14:10:00,50.54,50.58,50.31,50.33,28800.0,50.54,50.58,50.31,50.33,28800.0
2011-07-06 14:20:00,50.34,50.48,50.22,50.48,24200.0,50.34,50.48,50.22,50.48,24200.0
2011-07-06 14:30:00,50.45,50.5,50.36,50.43,25700.0,50.45,50.5,50.36,50.43,25700.0
2011-07-06 14:40:00,50.44,50.45,50.36,50.41,23300.0,50.44,50.45,50.36,50.41,23300.0
2011-07-06 14:50:00,50.42,50.44,50.33,50.38,25200.0,50.42,50.44,50.33,50.38,25200.0
2011-07-06 15:00:00,50.39,50.45,50.29,50.44,50400.0,50.39,50.45,50.29,50.44,50400.0
2011-07-06 15:10:00,50.45,50.46,50.24,50.32,60800.0,50.45,50.46,50.24,50.32,60800.0
2011-07-06 15:20:00,50.32,50.34,50.27,50.3,44300.0,50.32,50.34,50.27,50.3,44300.0
2011-07-06 15:30:00,50.31,50.31,50.19,50.22,104900.0,50.31,50.31,50.19,50.22,104900.0
2011-07-06 15:40:00,50.23,50.27,50.06,50.09,119500.0,50.23,50.27,50.06,50.09,119500.0
2011-07-06 15:50:00,50.08,50.27,50.07,50.16,354100.0,50.08,50.27,50.07,50.16,354100.0
2011-07-07 09:30:00,50.2,50.21,49.23,49.38,109000.0,50.2,50.21,49.23,49.38,109000.0
2011-07-07 09:40:00,49.42,49.6,49.05,49.3,101500.0,49.42,49.6,49.05,49.3,101500.0
2011-07-07 09:50:00,49.3,49.54,49.11,49.13,81300.0,49.3,49.54,49.11,49.13,81300.0
2011-07-07 10:00:00,49.16,49.59,49.16,49.4,63000.0,49.16,49.59,49.16,49.4,63000.0
2011-07-07 10:10:00,49.4,49.63,49.36,49.47,70300.0,49.4,49.63,49.36,49.47,70300.0
2011-07-07 10:20:00,49.43,49.6,49.32,49.58,45400.0,49.43,49.6,49.32,49.58,45400.0
2011-07-07 10:30:00,49.51,49.6,49.47,49.48,96400.0,49.51,49.6,49.47,49.48,96400.0
2011-07-07 10:40:00,49.47,49.58,49.46,49.51,52800.0,49.47,49.58,49.46,49.51,52800.0
2011-07-07 10:50:00,49.56,49.56,49.41,49.43,50500.0,49.56,49.56,49.41,49.43,50500.0
2011-07-07 11:00:00,49.44,49.52,49.39,49.5,40600.0,49.44,49.52,49.39,49.5,40600.0
2011-07-07 11:10:00,49.53,49.54,49.43,49.5,34400.0,49.53,49.54,49.43,49.5,34400.0
2011-07-07 11:20:00,49.5,49.5,49.37,49.44,52100.0,49.5,49.5,49.37,49.44,52100.0
2011-07-07 11:30:00,49.43,49.51,49.38,49.5,157100.0,49.43,49.51,49.38,49.5,157100.0
2011-07-07 11:40:00,49.5,49.73,49.48,49.6,55800.0,49.5,49.73,49.48,49.6,55800.0
2011-07-07 11:50:00,49.6,49.76,49.5,49.76,65500.0,49.6,49.76,49.5,49.76,65500.0
2011-07-07 12:00:00,49.77,49.9,49.77,49.88,27800.0,49.77,49.9,49.77,49.88,27800.0
2011-07-07 12:10:00,49.86,50.0,49.86,49.98,17000.0,49.86,50.0,49.86,49.98,17000.0
2011-07-07 12:20:00,49.99,50.01,49.94,50.0,31100.0,49.99,50.01,49.94,50.0,31100.0
2011-07-07 12:30:00,50.01,50.04,49.95,49.98,20300.0,50.01,50.04,49.95,49.98,20300.0
2011-07-07 12:40:00,50.0,50.0,49.92,49.97,22400.0,50.0,50.0,49.92,49.97,22400.0
2011-07-07 12:50:00,49.98,50.0,49.86,49.89,31100.0,49.98,50.0,49.86,49.89,31100.0
2011-07-07 13:00:00,49.9,50.0,49.9,49.96,29200.0,49.9,50.0,49.9,49.96,29200.0
2011-07-07 13:10:00,49.96,49.98,49.88,49.92,51500.0,49.96,49.98,49.88,49.92,51500.0
2011-07-07 13:20:00,49.92,49.97,49.89,49.97,23100.0,49.92,49.97,49.89,49.97,23100.0
2011-07-07 13:30:00,49.97,50.1,49.97,50.01,90400.0,49.97,50.1,49.97,50.01,90400.0
2011-07-07 13:40:00,50.03,50.08,50.02,50.03,29100.0,50.03,50.08,50.02,50.03,29100.0
2011-07-07 13:50:00,50.04,50.09,49.96,50.04,39200.0,50.04,50.09,49.96,50.04,39200.0
2011-07-07 14:00:00,50.05,50.1,50.0,50.04,36400.0,50.05,50.1,50.0,50.04,36400.0
2011-07-07 14:10:00,50.03,50.1,49.99,50.04,47600.0,50.03,50.1,49.99,50.04,47600.0
2011-07-07 14:20:00,50.04,50.2,50.02,50.12,56200.0,50.04,50.2,50.02,50.12,56200.0
2011-07-07 14:30:00,50.12,50.33,50.12,50.19,57700.0,50.12,50.33,50.12,50.19,57700.0
2011-07-07 14:40:00,50.2,50.22,50.15,50.16,41200.0,50.2,50.22,50.15,50.16,41200.0
2011-07-07 14:50:00,50.16,50.18,50.11,50.14,44100.0,50.16,50.18,50.11,50.14,44100.0
2011-07-07 15:00:00,50.16,50.23,50.09,50.18,256500.0,50.16,50.23,50.09,50.18,256500.0
2011-07-07 15:10:00,50.17,50.29,50.09,50.28,55700.0,50.17,50.29,50.09,50.28,55700.0
2011-07-07 15:20:00,50.28,50.28,50.12,50.19,64300.0,50.28,50.28,50.12,50.19,64300.0
2011-07-07 15:30:00,50.2,50.23,50.14,50.15,53800.0,50.2,50.23,50.14,50.15,53800.0
2011-07-07 15:40:00,50.15,50.2,50.12,50.18,65600.0,50.15,50.2,50.12,50.18,65600.0
2011-07-07 15:50:00,50.2,50.24,50.04,50.13,223200.0,50.2,50.24,50.04,50.13,223200.0
2011-07-08 09:30:00,49.22,50.61,49.22,50.1,65600.0,49.22,50.61,49.22,50.1,65600.0
2011-07-08 09:40:00,50.13,50.35,49.91,50.34,23800.0,50.13,50.35,49.91,50.34,23800.0
2011-07-08 09:50:00,50.34,50.64,50.27,50.37,49000.0,50.34,50.64,50.27,50.37,49000.0
2011-07-08 10:00:00,50.35,50.35,50.01,50.22,29500.0,50.35,50.35,50.01,50.22,29500.0
2011-07-08 10:10:00,50.23,50.23,50.02,50.03,18600.0,50.23,50.23,50.02,50.03,18600.0
2011-07-08 10:20:00,50.03,50.18,50.03,50.18,14900.0,50.03,50.18,50.03,50.18,14900.0
2011-07-08 10:30:00,50.15,50.16,50.02,50.03,27000.0,50.15,50.16,50.02,50.03,27000.0
2011-07-08 10:40:00,50.03,50.09,50.0,50.0,13000.0,50.03,50.09,50.0,50.0,13000.0
2011-07-08 10:50:00,50.0,50.1,50.0,50.04,13900.0,50.0,50.1,50.0,50.04,13900.0
2011-07-08 11:00:00,50.04,50.04,49.94,49.96,27000.0,50.04,50.04,49.94,49.96,27000.0
2011-07-08 11:10:00,49.94,50.08,49.93,50.04,14200.0,49.94,50.08,49.93,50.04,14200.0
2011-07-08 11:20:00,50.05,50.27,50.05,50.25,13800.0,50.05,50.27,50.05,50.25,13800.0
2011-07-08 11:30:00,50.25,50.44,50.19,50.42,25000.0,50.25,50.44,50.19,50.42,25000.0
2011-07-08 11:40:00,50.43,50.46,50.33,50.46,27600.0,50.43,50.46,50.33,50.46,27600.0
2011-07-08 11:50:00,50.47,50.55,50.45,50.52,7600.0,50.47,50.55,50.45,50.52,7600.0
2011-07-08 12:00:00,50.52,50.52,50.45,50.48,8100.0,50.52,50.52,50.45,50.48,8100.0
2011-07-08 12:10:00,50.48,50.48,50.32,50.33,4600.0,50.48,50.48,50.32,50.33,4600.0
2011-07-08 12:20:00,50.34,50.36,50.17,50.17,15300.0,50.34,50.36,50.17,50.17,15300.0
2011-07-08 12:30:00,50.18,50.21,50.13,50.21,6600.0,50.18,50.21,50.13,50.21,6600.0
2011-07-08 12:40:00,50.22,50.51,50.18,50.5,23800.0,50.22,50.51,50.18,50.5,23800.0
2011-07-08 12:50:00,50.49,50.5,50.43,50.43,6100.0,50.49,50.5,50.43,50.43,6100.0
2011-07-08 13:00:00,50.43,50.47,50.4,50.44,13000.0,50.43,50.47,50.4,50.44,13000.0
2011-07-08 13:10:00,50.44,50.44,50.27,50.28,10300.0,50.44,50.44,50.27,50.28,10300.0
2011-07-08 13:20:00,50.27,50.33,50.26,50.33,29800.0,50.27,50.33,50.26,50.33,29800.0
2011-07-08 13:30:00,50.34,50.42,50.34,50.37,15500.0,50.34,50.42,50.34,50.37,15500.0
2011-07-08 13:40:00,50.37,50.4,50.32,50.33,9600.0,50.37,50.4,50.32,50.33,9600.0
2011-07-08 13:50:00,50.32,50.41,50.32,50.37,8800.0,50.32,50.41,50.32,50.37,8800.0
2011-07-08 14:00:00,50.36,50.42,50.33,50.4,14700.0,50.36,50.42,50.33,50.4,14700.0
2011-07-08 14:10:00,50.41,50.41,50.35,50.37,14200.0,50.41,50.41,50.35,50.37,14200.0
2011-07-08 14:20:00,50.37,50.39,50.32,50.39,16400.0,50.37,50.39,50.32,50.39,16400.0
2011-07-08 14:30:00,50.41,50.5,50.34,50.48,52900.0,50.41,50.5,50.34,50.48,52900.0
2011-07-08 14:40:00,50.49,50.56,50.48,50.54,12900.0,50.49,50.56,50.48,50.54,12900.0
2011-07-08 14:50:00,50.55,50.55,50.47,50.5,16400.0,50.55,50.55,50.47,50.5,16400.0
2011-07-08 15:00:00,50.51,50.69,50.51,50.65,26300.0,50.51,50.69,50.51,50.65,26300.0
2011-07-08 15:10:00,50.65,50.66,50.52,50.53,24400.0,50.65,50.66,50.52,50.53,24400.0
2011-07-08 15:20:00,50.51,50.62,50.5,50.52,25700.0,50.51,50.62,50.5,50.52,25700.0
2011-07-08 15:30:00,50.53,50.73,50.53,50.65,36100.0,50.53,50.73,50.53,50.65,36100.0
2011-07-08 15:40:00,50.65,50.74,50.59,50.64,44800.0,50.65,50.74,50.59,50.64,44800.0
2011-07-08 15:50:00,50.63,50.71,50.59,50.66,103500.0,50.63,50.71,50.59,50.66,103500.0
2011-07-11 09:30:00,50.22,50.39,50.0,50.31,60800.0,50.22,50.39,50.0,50.31,60800.0
2011-07-11 09:40:00,50.3,50.51,50.17,50.51,34400.0,50.3,50.51,50.17,50.51,34400.0
2011-07-11 09:50:00,50.46,50.71,50.44,50.57,62700.0,50.46,50.71,50.44,50.57,62700.0
2011-07-11 10:00:00,50.56,50.62,50.46,50.46,45700.0,50.56,50.62,50.46,50.46,45700.0
2011-07-11 10:10:00,50.48,50.61,50.42,50.6,27800.0,50.48,50.61,50.42,50.6,27800.0
2011-07-11 10:20:00,50.62,50.66,50.48,50.65,27300.0,50.62,50.66,50.48,50.65,27300.0
2011-07-11 10:30:00,50.62,50.71,50.52,50.52,28900.0,50.62,50.71,50.52,50.52,28900.0
2011-07-11 10:40:00,50.58,50.86,50.58,50.69,35500.0,50.58,50.86,50.58,50.69,35500.0
2011-07-11 10:50:00,50.67,50.79,50.31,50.31,45800.0,50.67,50.79,50.31,50.31,45800.0
2011-07-11 11:00:00,50.32,50.32,49.96,50.1,43800.0,50.32,50.32,49.96,50.1,43800.0
2011-07-11 11:10:00,50.1,50.18,50.01,50.1,20100.0,50.1,50.18,50.01,50.1,20100.0
2011-07-11 11:20:00,50.09,50.28,50.09,50.28,19500.0,50.09,50.28,50.09,50.28,19500.0
2011-07-11 11:30:00,50.26,50.29,50.18,50.23,8500.0,50.26,50.29,50.18,50.23,8500.0
2011-07-11 11:40:00,50.24,50.35,50.19,50.32,15200.0,50.24,50.35,50.19,50.32,15200.0
2011-07-11 11:50:00,50.33,50.36,50.23,50.25,13800.0,50.33,50.36,50.23,50.25,13800.0
2011-07-11 12:00:00,50.2,50.2,50.02,50.04,11200.0,50.2,50.2,50.02,50.04,11200.0
2011-07-11 12:10:00,50.01,50.08,49.87,49.95,30200.0,50.01,50.08,49.87,49.95,30200.0
2011-07-11 12:20:00,49.97,50.06,49.96,50.02,9300.0,49.97,50.06,49.96,50.02,9300.0
2011-07-11 12:30:00,50.03,50.04,49.92,50.02,15600.0,50.03,50.04,49.92,50.02,15600.0
2011-07-11 12:40:00,50.03,50.03,49.94,49.94,11800.0,50.03,50.03,49.94,49.94,11800.0
2011-07-11 12:50:00,49.97,50.07,49.94,50.06,22300.0,49.97,50.07,49.94,50.06,22300.0
2011-07-11 13:00:00,50.06,50.09,50.0,50.04,9900.0,50.06,50.09,50.0,50.04,9900.0
2011-07-11 13:10:00,50.04,50.06,49.88,49.9,11600.0,50.04,50.06,49.88,49.9,11600.0
2011-07-11 13:20:00,49.88,49.9,49.77,49.83,12300.0,49.88,49.9,49.77,49.83,12300.0
2011-07-11 13:30:00,49.85,50.04,49.83,50.04,42400.0,49.85,50.04,49.83,50.04,42400.0
2011-07-11 13:40:00,50.05,50.05,49.92,49.93,18800.0,50.05,50.05,49.92,49.93,18800.0
2011-07-11 13:50:00,49.95,49.99,49.9,49.99,12500.0,49.95,49.99,49.9,49.99,12500.0
2011-07-11 14:00:00,49.99,50.04,49.96,49.99,23000.0,49.99,50.04,49.96,49.99,23000.0
2011-07-11 14:10:00,50.01,50.1,49.97,50.08,26700.0,50.01,50.1,49.97,50.08,26700.0
2011-07-11 14:20:00,50.07,50.13,50.07,50.13,20300.0,50.07,50.13,50.07,50.13,20300.0
2011-07-11 14:30:00,50.13,50.17,50.05,50.16,18600.0,50.13,50.17,50.05,50.16,18600.0
2011-07-11 14:40:00,50.17,50.17,50.1,50.13,19200.0,50.17,50.17,50.1,50.13,19200.0
2011-07-11 14:50:00,50.12,50.16,50.1,50.16,17800.0,50.12,50.16,50.1,50.16,17800.0
2011-07-11 15:00:00,50.17,50.22,50.12,50.12,18300.0,50.17,50.22,50.12,50.12,18300.0
2011-07-11 15:10:00,50.11,50.19,50.11,50.16,12900.0,50.11,50.19,50.11,50.16,12900.0
2011-07-11 15:20:00,50.16,50.25,50.15,50.25,16100.0,50.16,50.25,50.15,50.25,16100.0
2011-07-11 15:30:00,50.26,50.28,50.16,50.19,30600.0,50.26,50.28,50.16,50.19,30600.0
2011-07-11 15:40:00,50.21,50.3,50.16,50.17,37000.0,50.21,50.3,50.16,50.17,37000.0
2011-07-11 15:50:00,50.2,50.26,50.14,50.26,82600.0,50.2,50.26,50.14,50.26,82600.0
2011-07-12 09:30:00,50.15,50.59,50.05,50.52,56900.0,50.15,50.59,50.05,50.52,56900.0
2011-07-12 09:40:00,50.53,50.85,50.5,50.76,27100.0,50.53,50.85,50.5,50.76,27100.0
2011-07-12 09:50:00,50.75,50.99,50.62,50.79,31300.0,50.75,50.99,50.62,50.79,31300.0
2011-07-12 10:00:00,50.83,51.09,50.78,50.93,64800.0,50.83,51.09,50.78,50.93,64800.0
2011-07-12 10:10:00,50.93,51.08,50.84,51.07,35600.0,50.93,51.08,50.84,51.07,35600.0
2011-07-12 10:20:00,51.07,51.34,51.07,51.33,33000.0,51.07,51.34,51.07,51.33,33000.0
2011-07-12 10:30:00,51.33,51.5,51.27,51.45,56100.0,51.33,51.5,51.27,51.45,56100.0
2011-07-12 10:40:00,51.45,51.8,51.45,51.67,64100.0,51.45,51.8,51.45,51.67,64100.0
2011-07-12 10:50:00,51.68,51.68,51.44,51.67,42600.0,51.68,51.68,51.44,51.67,42600.0
2011-07-12 11:00:00,51.7,51.74,51.53,51.54,34800.0,51.7,51.74,51.53,51.54,34800.0
2011-07-12 11:10:00,51.53,51.58,51.5,51.58,27900.0,51.53,51.58,51.5,51.58,27900.0
2011-07-12 11:20:00,51.57,51.7,51.46,51.56,74500.0,51.57,51.7,51.46,51.56,74500.0
2011-07-12 11:30:00,51.55,51.55,51.38,51.44,32800.0,51.55,51.55,51.38,51.44,32800.0
2011-07-12 11:40:00,51.43,51.59,51.43,51.5,36100.0,51.43,51.59,51.43,51.5,36100.0
2011-07-12 11:50:00,51.48,51.54,51.41,51.45,22300.0,51.48,51.54,51.41,51.45,22300.0
2011-07-12 12:00:00,51.47,51.61,51.44,51.55,31400.0,51.47,51.61,51.44,51.55,31400.0
2011-07-12 12:10:00,51.55,51.55,51.38,51.45,14400.0,51.55,51.55,51.38,51.45,14400.0
2011-07-12 12:20:00,51.47,51.52,51.4,51.43,26400.0,51.47,51.52,51.4,51.43,26400.0
2011-07-12 12:30:00,51.38,51.4,51.19,51.19,16200.0,51.38,51.4,51.19,51.19,16200.0
2011-07-12 12:40:00,51.18,51.18,51.09,51.11,57000.0,51.18,51.18,51.09,51.11,57000.0
2011-07-12 12:50:00,51.11,51.27,51.09,51.25,38400.0,51.11,51.27,51.09,51.25,38400.0
2011-07-12 13:00:00,51.26,51.4,51.19,51.4,26900.0,51.26,51.4,51.19,51.4,26900.0
2011-07-12 13:10:00,51.4,51.44,51.3,51.34,24400.0,51.4,51.44,51.3,51.34,24400.0
2011-07-12 13:20:00,51.34,51.41,51.29,51.32,20000.0,51.34,51.41,51.29,51.32,20000.0
2011-07-12 13:30:00,51.3,51.46,51.26,51.39,15900.0,51.3,51.46,51.26,51.39,15900.0
2011-07-12 13:40:00,51.38,51.48,51.38,51.47,11600.0,51.38,51.48,51.38,51.47,11600.0
2011-07-12 13:50:00,51.46,51.46,51.3,51.3,16400.0,51.46,51.46,51.3,51.3,16400.0
2011-07-12 14:00:00,51.29,51.44,51.27,51.43,23600.0,51.29,51.44,51.27,51.43,23600.0
2011-07-12 14:10:00,51.41,51.69,51.4,51.66,29400.0,51.41,51.69,51.4,51.66,29400.0
2011-07-12 14:20:00,51.66,51.76,51.64,51.76,33500.0,51.66,51.76,51.64,51.76,33500.0
2011-07-12 14:30:00,51.75,51.78,51.62,51.72,38800.0,51.75,51.78,51.62,51.72,38800.0
2011-07-12 14:40:00,51.73,51.83,51.71,51.8,63000.0,51.73,51.83,51.71,51.8,63000.0
2011-07-12 14:50:00,51.78,51.83,51.72,51.81,41300.0,51.78,51.83,51.72,51.81,41300.0
2011-07-12 15:00:00,51.8,51.82,51.71,51.77,46100.0,51.8,51.82,51.71,51.77,46100.0
2011-07-12 15:10:00,51.77,51.8,51.66,51.76,29400.0,51.77,51.8,51.66,51.76,29400.0
2011-07-12 15:20:00,51.77,51.8,51.58,51.6,49700.0,51.77,51.8,51.58,51.6,49700.0
2011-07-12 15:30:00,51.61,51.64,51.52,51.55,77400.0,51.61,51.64,51.52,51.55,77400.0
2011-07-12 15:40:00,51.56,51.66,51.31,51.34,73700.0,51.56,51.66,51.31,51.34,73700.0
2011-07-12 15:50:00,51.37,51.44,51.33,51.43,120500.0,51.37,51.44,51.33,51.43,120500.0
2011-07-13 09:30:00,51.57,51.91,51.42,51.9,44400.0,51.57,51.91,51.42,51.9,44400.0
2011-07-13 09:40:00,51.86,52.21,51.83,52.05,33800.0,51.86,52.21,51.83,52.05,33800.0
2011-07-13 09:50:00,52.03,52.16,51.95,52.1,64100.0,52.03,52.16,51.95,52.1,64100.0
2011-07-13 10:00:00,52.11,52.25,52.06,52.15,78800.0,52.11,52.25,52.06,52.15,78800.0
2011-07-13 10:10:00,52.14,52.25,52.05,52.23,24100.0,52.14,52.25,52.05,52.23,24100.0
2011-07-13 10:20:00,52.23,52.33,52.15,52.16,49100.0,52.23,52.33,52.15,52.16,49100.0
2011-07-13 10:30:00,52.17,52.26,52.15,52.16,42200.0,52.17,52.26,52.15,52.16,42200.0
2011-07-13 10:40:00,52.16,52.26,52.06,52.06,41400.0,52.16,52.26,52.06,52.06,41400.0
2011-07-13 10:50:00,52.07,52.08,51.89,52.01,28900.0,52.07,52.08,51.89,52.01,28900.0
2011-07-13 11:00:00,52.0,52.0,51.83,51.92,19600.0,52.0,52.0,51.83,51.92,19600.0
2011-07-13 11:10:00,51.91,52.05,51.9,52.01,60700.0,51.91,52.05,51.9,52.01,60700.0
2011-07-13 11:20:00,52.0,52.02,51.9,52.0,14000.0,52.0,52.02,51.9,52.0,14000.0
2011-07-13 11:30:00,52.0,52.01,51.9,51.95,11100.0,52.0,52.01,51.9,51.95,11100.0
2011-07-13 11:40:00,51.94,52.02,51.89,51.9,44000.0,51.94,52.02,51.89,51.9,44000.0
2011-07-13 11:50:00,51.9,51.94,51.9,51.92,18800.0,51.9,51.94,51.9,51.92,18800.0
2011-07-13 12:00:00,51.9,51.95,51.9,51.9,19900.0,51.9,51.95,51.9,51.9,19900.0
2011-07-13 12:10:00,51.91,51.99,51.9,51.98,25000.0,51.91,51.99,51.9,51.98,25000.0
2011-07-13 12:20:00,51.98,51.99,51.95,51.99,17900.0,51.98,51.99,51.95,51.99,17900.0
2011-07-13 12:30:00,51.98,52.0,51.91,51.91,36000.0,51.98,52.0,51.91,51.91,36000.0
2011-07-13 12:40:00,51.9,51.92,51.83,51.85,19500.0,51.9,51.92,51.83,51.85,19500.0
2011-07-13 12:50:00,51.84,51.91,51.81,51.88,24500.0,51.84,51.91,51.81,51.88,24500.0
2011-07-13 13:00:00,51.89,51.89,51.84,51.88,21700.0,51.89,51.89,51.84,51.88,21700.0
2011-07-13 13:10:00,51.88,51.89,51.75,51.76,47600.0,51.88,51.89,51.75,51.76,47600.0
2011-07-13 13:20:00,51.77,51.89,51.71,51.86,23800.0,51.77,51.89,51.71,51.86,23800.0
2011-07-13 13:30:00,51.86,51.87,51.8,51.82,25300.0,51.86,51.87,51.8,51.82,25300.0
2011-07-13 13:40:00,51.83,51.85,51.81,51.83,8200.0,51.83,51.85,51.81,51.83,8200.0
2011-07-13 13:50:00,51.83,51.85,51.67,51.71,14200.0,51.83,51.85,51.67,51.71,14200.0
2011-07-13 14:00:00,51.74,51.8,51.65,51.78,24700.0,51.74,51.8,51.65,51.78,24700.0
2011-07-13 14:10:00,51.77,51.84,51.7,51.81,16300.0,51.77,51.84,51.7,51.81,16300.0
2011-07-13 14:20:00,51.81,51.83,51.71,51.78,15100.0,51.81,51.83,51.71,51.78,15100.0
2011-07-13 14:30:00,51.79,51.87,51.78,51.85,22000.0,51.79,51.87,51.78,51.85,22000.0
2011-07-13 14:40:00,51.85,51.86,51.79,51.8,17300.0,51.85,51.86,51.79,51.8,17300.0
2011-07-13 14:50:00,51.8,51.9,51.73,51.75,21100.0,51.8,51.9,51.73,51.75,21100.0
2011-07-13 15:00:00,51.76,51.84,51.64,51.64,19700.0,51.76,51.84,51.64,51.64,19700.0
2011-07-13 15:10:00,51.63,51.64,51.41,51.42,36200.0,51.63,51.64,51.41,51.42,36200.0
2011-07-13 15:20:00,51.41,51.56,51.32,51.51,44900.0,51.41,51.56,51.32,51.51,44900.0
2011-07-13 15:30:00,51.51,51.62,51.47,51.5,50000.0,51.51,51.62,51.47,51.5,50000.0
2011-07-13 15:40:00,51.5,51.5,51.37,51.47,56600.0,51.5,51.5,51.37,51.47,56600.0
2011-07-13 15:50:00,51.46,51.59,51.18,51.49,256400.0,51.46,51.59,51.18,51.49,256400.0
2011-07-14 09:30:00,51.0,51.4,50.8,51.05,106900.0,51.0,51.4,50.8,51.05,106900.0
2011-07-14 09:40:00,51.06,51.66,51.06,51.63,73800.0,51.06,51.66,51.06,51.63,73800.0
2011-07-14 09:50:00,51.64,52.44,51.62,52.35,69400.0,51.64,52.44,51.62,52.35,69400.0
2011-07-14 10:00:00,52.36,52.41,52.2,52.2,48600.0,52.36,52.41,52.2,52.2,48600.0
2011-07-14 10:10:00,52.2,52.2,51.95,52.15,69500.0,52.2,52.2,51.95,52.15,69500.0
2011-07-14 10:20:00,52.17,52.22,52.15,52.15,34400.0,52.17,52.22,52.15,52.15,34400.0
2011-07-14 10:30:00,52.17,52.19,51.81,51.82,44300.0,52.17,52.19,51.81,51.82,44300.0
2011-07-14 10:40:00,51.82,51.83,51.5,51.5,39000.0,51.82,51.83,51.5,51.5,39000.0
2011-07-14 10:50:00,51.52,51.52,51.16,51.27,84900.0,51.52,51.52,51.16,51.27,84900.0
2011-07-14 11:00:00,51.28,51.35,51.23,51.32,25900.0,51.28,51.35,51.23,51.32,25900.0
2011-07-14 11:10:00,51.32,51.32,51.16,51.2,17800.0,51.32,51.32,51.16,51.2,17800.0
2011-07-14 11:20:00,51.23,51.3,51.1,51.16,45300.0,51.23,51.3,51.1,51.16,45300.0
2011-07-14 11:30:00,51.15,51.15,50.95,50.99,30700.0,51.15,51.15,50.95,50.99,30700.0
2011-07-14 11:40:00,50.98,51.02,50.94,50.98,36800.0,50.98,51.02,50.94,50.98,36800.0
2011-07-14 11:50:00,51.0,51.0,50.85,50.92,18900.0,51.0,51.0,50.85,50.92,18900.0
2011-07-14 12:00:00,50.92,50.93,50.75,50.79,29600.0,50.92,50.93,50.75,50.79,29600.0
2011-07-14 12:10:00,50.79,50.9,50.54,50.54,50400.0,50.79,50.9,50.54,50.54,50400.0
2011-07-14 12:20:00,50.54,50.67,50.45,50.62,27100.0,50.54,50.67,50.45,50.62,27100.0
2011-07-14 12:30:00,50.64,50.73,50.58,50.73,11300.0,50.64,50.73,50.58,50.73,11300.0
2011-07-14 12:40:00,50.73,50.77,50.58,50.75,44600.0,50.73,50.77,50.58,50.75,44600.0
2011-07-14 12:50:00,50.74,50.82,50.67,50.67,53400.0,50.74,50.82,50.67,50.67,53400.0
2011-07-14 13:00:00,50.67,50.73,50.55,50.56,20600.0,50.67,50.73,50.55,50.56,20600.0
2011-07-14 13:10:00,50.55,50.55,50.4,50.46,14700.0,50.55,50.55,50.4,50.46,14700.0
2011-07-14 13:20:00,50.46,50.46,50.34,50.43,26800.0,50.46,50.46,50.34,50.43,26800.0
2011-07-14 13:30:00,50.4,50.88,50.36,50.72,64700.0,50.4,50.88,50.36,50.72,64700.0
2011-07-14 13:40:00,50.73,50.74,50.56,50.58,12100.0,50.73,50.74,50.56,50.58,12100.0
2011-07-14 13:50:00,50.63,50.7,50.52,50.69,13300.0,50.63,50.7,50.52,50.69,13300.0
2011-07-14 14:00:00,50.7,50.73,50.54,50.55,27300.0,50.7,50.73,50.54,50.55,27300.0
2011-07-14 14:10:00,50.55,50.67,50.51,50.55,22000.0,50.55,50.67,50.51,50.55,22000.0
2011-07-14 14:20:00,50.54,50.57,50.32,50.46,34600.0,50.54,50.57,50.32,50.46,34600.0
2011-07-14 14:30:00,50.43,50.5,50.34,50.34,28800.0,50.43,50.5,50.34,50.34,28800.0
2011-07-14 14:40:00,50.36,50.48,50.36,50.39,21900.0,50.36,50.48,50.36,50.39,21900.0
2011-07-14 14:50:00,50.37,50.44,50.33,50.44,14900.0,50.37,50.44,50.33,50.44,14900.0
2011-07-14 15:00:00,50.45,50.49,50.36,50.38,21900.0,50.45,50.49,50.36,50.38,21900.0
2011-07-14 15:10:00,50.38,50.49,50.34,50.4,23300.0,50.38,50.49,50.34,50.4,23300.0
2011-07-14 15:20:00,50.4,50.46,50.35,50.35,43500.0,50.4,50.46,50.35,50.35,43500.0
2011-07-14 15:30:00,50.34,50.42,50.18,50.42,63600.0,50.34,50.42,50.18,50.42,63600.0
2011-07-14 15:40:00,50.42,50.47,50.32,50.43,67700.0,50.42,50.47,50.32,50.43,67700.0
2011-07-14 15:50:00,50.39,50.41,50.29,50.33,78100.0,50.39,50.41,50.29,50.33,78100.0
2011-07-15 09:30:00,50.28,51.16,50.24,50.98,153600.0,50.28,51.16,50.24,50.98,153600.0
2011-07-15 09:40:00,50.96,51.28,50.85,51.25,69500.0,50.96,51.28,50.85,51.25,69500.0
2011-07-15 09:50:00,51.21,51.24,50.9,50.97,134000.0,51.21,51.24,50.9,50.97,134000.0
2011-07-15 10:00:00,50.96,51.08,50.8,50.8,73500.0,50.96,51.08,50.8,50.8,73500.0
2011-07-15 10:10:00,50.77,50.78,50.62,50.69,46000.0,50.77,50.78,50.62,50.69,46000.0
2011-07-15 10:20:00,50.67,50.69,50.57,50.62,61300.0,50.67,50.69,50.57,50.62,61300.0
2011-07-15 10:30:00,50.65,50.73,50.62,50.65,28400.0,50.65,50.73,50.62,50.65,28400.0
2011-07-15 10:40:00,50.65,50.65,50.54,50.56,55100.0,50.65,50.65,50.54,50.56,55100.0
2011-07-15 10:50:00,50.57,50.7,50.56,50.7,41500.0,50.57,50.7,50.56,50.7,41500.0
2011-07-15 11:00:00,50.69,50.97,50.68,50.88,54100.0,50.69,50.97,50.68,50.88,54100.0
2011-07-15 11:10:00,50.87,50.87,50.8,50.84,18500.0,50.87,50.87,50.8,50.84,18500.0
2011-07-15 11:20:00,50.84,50.85,50.72,50.76,28200.0,50.84,50.85,50.72,50.76,28200.0
2011-07-15 11:30:00,50.76,50.79,50.7,50.76,22100.0,50.76,50.79,50.7,50.76,22100.0
2011-07-15 11:40:00,50.77,50.81,50.75,50.8,45500.0,50.77,50.81,50.75,50.8,45500.0
2011-07-15 11:50:00,50.78,50.79,50.66,50.7,34900.0,50.78,50.79,50.66,50.7,34900.0
2011-07-15 12:00:00,50.71,50.83,50.7,50.73,18000.0,50.71,50.83,50.7,50.73,18000.0
2011-07-15 12:10:00,50.71,50.78,50.68,50.7,14400.0,50.71,50.78,50.68,50.7,14400.0
2011-07-15 12:20:00,50.68,50.72,50.6,50.69,19000.0,50.68,50.72,50.6,50.69,19000.0
2011-07-15 12:30:00,50.7,50.77,50.57,50.67,47600.0,50.7,50.77,50.57,50.67,47600.0
2011-07-15 12:40:00,50.69,50.72,50.56,50.61,12900.0,50.69,50.72,50.56,50.61,12900.0
2011-07-15 12:50:00,50.59,50.69,50.55,50.68,12100.0,50.59,50.69,50.55,50.68,12100.0
2011-07-15 13:00:00,50.64,50.8,50.6,50.8,17700.0,50.64,50.8,50.6,50.8,17700.0
2011-07-15 13:10:00,50.78,50.82,50.72,50.75,20300.0,50.78,50.82,50.72,50.75,20300.0
2011-07-15 13:20:00,50.74,50.77,50.72,50.75,16500.0,50.74,50.77,50.72,50.75,16500.0
2011-07-15 13:30:00,50.76,50.81,50.72,50.75,29400.0,50.76,50.81,50.72,50.75,29400.0
2011-07-15 13:40:00,50.75,50.79,50.67,50.69,35200.0,50.75,50.79,50.67,50.69,35200.0
2011-07-15 13:50:00,50.69,50.7,50.5,50.51,31000.0,50.69,50.7,50.5,50.51,31000.0
2011-07-15 14:00:00,50.5,50.59,50.47,50.56,19000.0,50.5,50.59,50.47,50.56,19000.0
2011-07-15 14:10:00,50.56,50.61,50.53,50.61,24600.0,50.56,50.61,50.53,50.61,24600.0
2011-07-15 14:20:00,50.61,50.62,50.4,50.45,19600.0,50.61,50.62,50.4,50.45,19600.0
2011-07-15 14:30:00,50.45,50.55,50.44,50.55,31700.0,50.45,50.55,50.44,50.55,31700.0
2011-07-15 14:40:00,50.55,50.61,50.47,50.58,24500.0,50.55,50.61,50.47,50.58,24500.0
2011-07-15 14:50:00,50.58,50.58,50.49,50.52,17600.0,50.58,50.58,50.49,50.52,17600.0
2011-07-15 15:00:00,50.53,50.71,50.51,50.71,28200.0,50.53,50.71,50.51,50.71,28200.0
2011-07-15 15:10:00,50.72,50.74,50.7,50.72,26700.0,50.72,50.74,50.7,50.72,26700.0
2011-07-15 15:20:00,50.71,50.82,50.7,50.75,49300.0,50.71,50.82,50.7,50.75,49300.0
2011-07-15 15:30:00,50.76,50.76,50.6,50.6,46800.0,50.76,50.76,50.6,50.6,46800.0
2011-07-15 15:40:00,50.61,50.72,50.56,50.7,59800.0,50.61,50.72,50.56,50.7,59800.0
2011-07-15 15:50:00,50.7,50.73,50.56,50.68,132000.0,50.7,50.73,50.56,50.68,132000.0
2011-07-18 09:30:00,50.07,50.79,50.07,50.72,51100.0,50.07,50.79,50.07,50.72,51100.0
2011-07-18 09:40:00,50.77,50.83,50.3,50.36,74900.0,50.77,50.83,50.3,50.36,74900.0
2011-07-18 09:50:00,50.4,50.52,50.22,50.29,33900.0,50.4,50.52,50.22,50.29,33900.0
2011-07-18 10:00:00,50.27,50.3,50.09,50.15,43300.0,50.27,50.3,50.09,50.15,43300.0
2011-07-18 10:10:00,50.12,50.16,49.9,49.99,36000.0,50.12,50.16,49.9,49.99,36000.0
2011-07-18 10:20:00,50.01,50.05,49.97,49.99,18200.0,50.01,50.05,49.97,49.99,18200.0
2011-07-18 10:30:00,50.0,50.06,49.88,49.92,34700.0,50.0,50.06,49.88,49.92,34700.0
2011-07-18 10:40:00,49.91,49.93,49.81,49.83,44900.0,49.91,49.93,49.81,49.83,44900.0
2011-07-18 10:50:00,49.83,49.88,49.73,49.8,71100.0,49.83,49.88,49.73,49.8,71100.0
2011-07-18 11:00:00,49.79,49.91,49.75,49.9,45200.0,49.79,49.91,49.75,49.9,45200.0
2011-07-18 11:10:00,49.89,50.01,49.86,49.92,32300.0,49.89,50.01,49.86,49.92,32300.0
2011-07-18 11:20:00,49.93,49.97,49.82,49.87,39100.0,49.93,49.97,49.82,49.87,39100.0
2011-07-18 11:30:00,49.81,49.87,49.73,49.84,52800.0,49.81,49.87,49.73,49.84,52800.0
2011-07-18 11:40:00,49.85,49.86,49.62,49.64,45700.0,49.85,49.86,49.62,49.64,45700.0
2011-07-18 11:50:00,49.65,49.65,49.36,49.56,34200.0,49.65,49.65,49.36,49.56,34200.0
2011-07-18 12:00:00,49.58,49.64,49.37,49.47,22000.0,49.58,49.64,49.37,49.47,22000.0
2011-07-18 12:10:00,49.49,49.55,49.46,49.46,10100.0,49.49,49.55,49.46,49.46,10100.0
2011-07-18 12:20:00,49.45,49.71,49.45,49.66,16700.0,49.45,49.71,49.45,49.66,16700.0
2011-07-18 12:30:00,49.66,49.72,49.65,49.71,10500.0,49.66,49.72,49.65,49.71,10500.0
2011-07-18 12:40:00,49.71,49.71,49.54,49.65,12500.0,49.71,49.71,49.54,49.65,12500.0
2011-07-18 12:50:00,49.65,49.7,49.59,49.69,22000.0,49.65,49.7,49.59,49.69,22000.0
2011-07-18 13:00:00,49.68,49.7,49.56,49.59,14300.0,49.68,49.7,49.56,49.59,14300.0
2011-07-18 13:10:00,49.62,49.65,49.53,49.55,16700.0,49.62,49.65,49.53,49.55,16700.0
2011-07-18 13:20:00,49.51,49.63,49.44,49.61,17500.0,49.51,49.63,49.44,49.61,17500.0
2011-07-18 13:30:00,49.64,49.68,49.5,49.51,33200.0,49.64,49.68,49.5,49.51,33200.0
2011-07-18 13:40:00,49.53,49.55,49.46,49.46,122800.0,49.53,49.55,49.46,49.46,122800.0
2011-07-18 13:50:00,49.49,49.51,49.43,49.48,94800.0,49.49,49.51,49.43,49.48,94800.0
2011-07-18 14:00:00,49.5,49.51,49.43,49.44,49100.0,49.5,49.51,49.43,49.44,49100.0
2011-07-18 14:10:00,49.44,49.45,49.33,49.36,32800.0,49.44,49.45,49.33,49.36,32800.0
2011-07-18 14:20:00,49.38,49.43,49.34,49.35,23200.0,49.38,49.43,49.34,49.35,23200.0
2011-07-18 14:30:00,49.35,49.49,49.35,49.47,14300.0,49.35,49.49,49.35,49.47,14300.0
2011-07-18 14:40:00,49.48,49.5,49.42,49.45,22300.0,49.48,49.5,49.42,49.45,22300.0
2011-07-18 14:50:00,49.47,49.51,49.46,49.5,19600.0,49.47,49.51,49.46,49.5,19600.0
2011-07-18 15:00:00,49.49,49.56,49.44,49.46,54400.0,49.49,49.56,49.44,49.46,54400.0
2011-07-18 15:10:00,49.46,49.51,49.41,49.46,22400.0,49.46,49.51,49.41,49.46,22400.0
2011-07-18 15:20:00,49.45,49.47,49.4,49.4,15000.0,49.45,49.47,49.4,49.4,15000.0
2011-07-18 15:30:00,49.41,49.53,49.35,49.52,46800.0,49.41,49.53,49.35,49.52,46800.0
2011-07-18 15:40:00,49.53,49.62,49.44,49.56,71200.0,49.53,49.62,49.44,49.56,71200.0
2011-07-18 15:50:00,49.56,49.61,49.53,49.57,78800.0,49.56,49.61,49.53,49.57,78800.0
2011-07-19 09:30:00,49.99,51.07,49.9,50.69,53600.0,49.99,51.07,49.9,50.69,53600.0
2011-07-19 09:40:00,50.72,51.0,50.67,50.71,33400.0,50.72,51.0,50.67,50.71,33400.0
2011-07-19 09:50:00,50.71,50.92,50.65,50.73,15300.0,50.71,50.92,50.65,50.73,15300.0
2011-07-19 10:00:00,50.75,50.83,50.66,50.8,23500.0,50.75,50.83,50.66,50.8,23500.0
2011-07-19 10:10:00,50.8,50.8,50.67,50.79,16400.0,50.8,50.8,50.67,50.79,16400.0
2011-07-19 10:20:00,50.78,50.82,50.68,50.72,10300.0,50.78,50.82,50.68,50.72,10300.0
2011-07-19 10:30:00,50.73,50.8,50.55,50.69,38400.0,50.73,50.8,50.55,50.69,38400.0
2011-07-19 10:40:00,50.66,50.69,50.61,50.68,8900.0,50.66,50.69,50.61,50.68,8900.0
2011-07-19 10:50:00,50.68,50.7,50.49,50.49,14000.0,50.68,50.7,50.49,50.49,14000.0
2011-07-19 11:00:00,50.5,50.5,50.44,50.49,20800.0,50.5,50.5,50.44,50.49,20800.0
2011-07-19 11:10:00,50.46,50.5,50.38,50.5,16300.0,50.46,50.5,50.38,50.5,16300.0
2011-07-19 11:20:00,50.5,50.5,50.43,50.43,29000.0,50.5,50.5,50.43,50.43,29000.0
2011-07-19 11:30:00,50.46,50.56,50.44,50.51,22900.0,50.46,50.56,50.44,50.51,22900.0
2011-07-19 11:40:00,50.51,50.52,50.41,50.47,22300.0,50.51,50.52,50.41,50.47,22300.0
2011-07-19 11:50:00,50.46,50.57,50.45,50.47,26800.0,50.46,50.57,50.45,50.47,26800.0
2011-07-19 12:00:00,50.49,50.62,50.49,50.56,5600.0,50.49,50.62,50.49,50.56,5600.0
2011-07-19 12:10:00,50.59,50.68,50.58,50.61,8100.0,50.59,50.68,50.58,50.61,8100.0
2011-07-19 12:20:00,50.6,50.62,50.54,50.56,8600.0,50.6,50.62,50.54,50.56,8600.0
2011-07-19 12:30:00,50.57,50.68,50.55,50.61,7300.0,50.57,50.68,50.55,50.61,7300.0
2011-07-19 12:40:00,50.59,50.61,50.52,50.52,42000.0,50.59,50.61,50.52,50.52,42000.0
2011-07-19 12:50:00,50.52,50.58,50.48,50.48,36600.0,50.52,50.58,50.48,50.48,36600.0
2011-07-19 13:00:00,50.51,50.54,50.44,50.44,5900.0,50.51,50.54,50.44,50.44,5900.0
2011-07-19 13:10:00,50.44,50.45,50.36,50.43,3300.0,50.44,50.45,50.36,50.43,3300.0
2011-07-19 13:20:00,50.44,50.45,50.38,50.39,16000.0,50.44,50.45,50.38,50.39,16000.0
2011-07-19 13:30:00,50.39,50.48,50.35,50.43,26100.0,50.39,50.48,50.35,50.43,26100.0
2011-07-19 13:40:00,50.42,50.54,50.4,50.44,17300.0,50.42,50.54,50.4,50.44,17300.0
2011-07-19 13:50:00,50.46,50.51,50.41,50.47,11600.0,50.46,50.51,50.41,50.47,11600.0
2011-07-19 14:00:00,50.48,50.53,50.44,50.52,10400.0,50.48,50.53,50.44,50.52,10400.0
2011-07-19 14:10:00,50.53,50.57,50.51,50.51,11900.0,50.53,50.57,50.51,50.51,11900.0
2011-07-19 14:20:00,50.5,50.53,50.48,50.53,10500.0,50.5,50.53,50.48,50.53,10500.0
2011-07-19 14:30:00,50.53,50.55,50.44,50.52,36000.0,50.53,50.55,50.44,50.52,36000.0
2011-07-19 14:40:00,50.53,50.64,50.53,50.63,5700.0,50.53,50.64,50.53,50.63,5700.0
2011-07-19 14:50:00,50.62,50.72,50.62,50.71,12400.0,50.62,50.72,50.62,50.71,12400.0
2011-07-19 15:00:00,50.71,50.8,50.7,50.79,34200.0,50.71,50.8,50.7,50.79,34200.0
2011-07-19 15:10:00,50.77,50.87,50.76,50.85,39100.0,50.77,50.87,50.76,50.85,39100.0
2011-07-19 15:20:00,50.85,50.91,50.81,50.83,28200.0,50.85,50.91,50.81,50.83,28200.0
2011-07-19 15:30:00,50.84,50.91,50.84,50.9,31300.0,50.84,50.91,50.84,50.9,31300.0
2011-07-19 15:40:00,50.9,50.93,50.84,50.87,65400.0,50.9,50.93,50.84,50.87,65400.0
2011-07-19 15:50:00,50.88,50.95,50.83,50.95,93900.0,50.88,50.95,50.83,50.95,93900.0
2011-07-20 09:30:00,50.62,50.64,49.87,49.99,58700.0,50.62,50.64,49.87,49.99,58700.0
2011-07-20 09:40:00,49.99,50.0,49.66,49.83,24600.0,49.99,50.0,49.66,49.83,24600.0
2011-07-20 09:50:00,49.86,50.0,49.69,49.84,12700.0,49.86,50.0,49.69,49.84,12700.0
2011-07-20 10:00:00,49.82,49.9,49.69,49.69,18400.0,49.82,49.9,49.69,49.69,18400.0
2011-07-20 10:10:00,49.69,49.8,49.46,49.67,25800.0,49.69,49.8,49.46,49.67,25800.0
2011-07-20 10:20:00,49.64,49.68,49.53,49.56,34800.0,49.64,49.68,49.53,49.56,34800.0
2011-07-20 10:30:00,49.59,49.69,49.51,49.59,33200.0,49.59,49.69,49.51,49.59,33200.0
2011-07-20 10:40:00,49.59,49.61,49.51,49.59,17700.0,49.59,49.61,49.51,49.59,17700.0
2011-07-20 10:50:00,49.6,49.96,49.58,49.96,18300.0,49.6,49.96,49.58,49.96,18300.0
2011-07-20 11:00:00,49.96,49.99,49.73,49.74,22300.0,49.96,49.99,49.73,49.74,22300.0
2011-07-20 11:10:00,49.74,49.83,49.65,49.83,11900.0,49.74,49.83,49.65,49.83,11900.0
2011-07-20 11:20:00,49.81,49.98,49.76,49.76,13100.0,49.81,49.98,49.76,49.76,13100.0
2011-07-20 11:30:00,49.74,49.83,49.69,49.72,12000.0,49.74,49.83,49.69,49.72,12000.0
2011-07-20 11:40:00,49.71,49.84,49.58,49.58,21200.0,49.71,49.84,49.58,49.58,21200.0
2011-07-20 11:50:00,49.6,49.61,49.48,49.61,7800.0,49.6,49.61,49.48,49.61,7800.0
2011-07-20 12:00:00,49.61,49.82,49.61,49.82,9900.0,49.61,49.82,49.61,49.82,9900.0
2011-07-20 12:10:00,49.79,49.94,49.73,49.78,18500.0,49.79,49.94,49.73,49.78,18500.0
2011-07-20 12:20:00,49.76,49.9,49.76,49.87,7100.0,49.76,49.9,49.76,49.87,7100.0
2011-07-20 12:30:00,49.87,49.87,49.75,49.78,8000.0,49.87,49.87,49.75,49.78,8000.0
2011-07-20 12:40:00,49.79,49.8,49.68,49.75,8300.0,49.79,49.8,49.68,49.75,8300.0
2011-07-20 12:50:00,49.76,49.88,49.75,49.8,13300.0,49.76,49.88,49.75,49.8,13300.0
2011-07-20 13:00:00,49.8,49.99,49.8,49.96,6500.0,49.8,49.99,49.8,49.96,6500.0
2011-07-20 13:10:00,49.99,50.04,49.98,50.03,14900.0,49.99,50.04,49.98,50.03,14900.0
2011-07-20 13:20:00,50.05,50.14,49.98,50.14,12300.0,50.05,50.14,49.98,50.14,12300.0
2011-07-20 13:30:00,50.14,50.26,50.14,50.26,18700.0,50.14,50.26,50.14,50.26,18700.0
2011-07-20 13:40:00,50.23,50.39,50.2,50.37,14000.0,50.23,50.39,50.2,50.37,14000.0
2011-07-20 13:50:00,50.39,50.43,50.36,50.42,7100.0,50.39,50.43,50.36,50.42,7100.0
2011-07-20 14:00:00,50.42,50.43,50.21,50.23,14400.0,50.42,50.43,50.21,50.23,14400.0
2011-07-20 14:10:00,50.21,50.29,50.17,50.25,27400.0,50.21,50.29,50.17,50.25,27400.0
2011-07-20 14:20:00,50.24,50.26,50.1,50.22,23300.0,50.24,50.26,50.1,50.22,23300.0
2011-07-20 14:30:00,50.22,50.22,50.09,50.11,21900.0,50.22,50.22,50.09,50.11,21900.0
2011-07-20 14:40:00,50.13,50.25,50.02,50.02,20100.0,50.13,50.25,50.02,50.02,20100.0
2011-07-20 14:50:00,50.03,50.08,50.0,50.07,5700.0,50.03,50.08,50.0,50.07,5700.0
2011-07-20 15:00:00,50.08,50.14,50.01,50.09,17300.0,50.08,50.14,50.01,50.09,17300.0
2011-07-20 15:10:00,50.1,50.15,50.02,50.02,24600.0,50.1,50.15,50.02,50.02,24600.0
2011-07-20 15:20:00,50.01,50.02,49.87,49.92,33300.0,50.01,50.02,49.87,49.92,33300.0
2011-07-20 15:30:00,49.93,49.99,49.88,49.98,20900.0,49.93,49.99,49.88,49.98,20900.0
2011-07-20 15:40:00,49.97,50.13,49.96,50.11,49900.0,49.97,50.13,49.96,50.11,49900.0
2011-07-20 15:50:00,50.1,50.21,50.04,50.2,163500.0,50.1,50.21,50.04,50.2,163500.0
2011-07-21 09:30:00,50.47,50.84,50.33,50.69,62400.0,50.47,50.84,50.33,50.69,62400.0
2011-07-21 09:40:00,50.68,50.82,50.52,50.76,33800.0,50.68,50.82,50.52,50.76,33800.0
2011-07-21 09:50:00,50.78,50.93,50.72,50.89,19700.0,50.78,50.93,50.72,50.89,19700.0
2011-07-21 10:00:00,50.87,51.41,50.72,51.34,50200.0,50.87,51.41,50.72,51.34,50200.0
2011-07-21 10:10:00,51.33,51.7,51.33,51.4,74900.0,51.33,51.7,51.33,51.4,74900.0
2011-07-21 10:20:00,51.37,51.52,51.32,51.41,37600.0,51.37,51.52,51.32,51.41,37600.0
2011-07-21 10:30:00,51.41,51.72,51.38,51.72,24200.0,51.41,51.72,51.38,51.72,24200.0
2011-07-21 10:40:00,51.72,51.84,51.59,51.62,19700.0,51.72,51.84,51.59,51.62,19700.0
2011-07-21 10:50:00,51.59,51.6,51.43,51.43,17200.0,51.59,51.6,51.43,51.43,17200.0
2011-07-21 11:00:00,51.44,51.48,51.27,51.27,20500.0,51.44,51.48,51.27,51.27,20500.0
2011-07-21 11:10:00,51.27,51.31,51.25,51.27,14100.0,51.27,51.31,51.25,51.27,14100.0
2011-07-21 11:20:00,51.26,51.37,51.05,51.08,35800.0,51.26,51.37,51.05,51.08,35800.0
2011-07-21 11:30:00,51.09,51.19,50.99,51.14,11100.0,51.09,51.19,50.99,51.14,11100.0
2011-07-21 11:40:00,51.15,51.24,51.11,51.17,16900.0,51.15,51.24,51.11,51.17,16900.0
2011-07-21 11:50:00,51.18,51.29,51.07,51.28,34800.0,51.18,51.29,51.07,51.28,34800.0
2011-07-21 12:00:00,51.3,51.33,51.18,51.19,7800.0,51.3,51.33,51.18,51.19,7800.0
2011-07-21 12:10:00,51.18,51.18,50.95,50.95,16500.0,51.18,51.18,50.95,50.95,16500.0
2011-07-21 12:20:00,50.95,50.97,50.87,50.93,29700.0,50.95,50.97,50.87,50.93,29700.0
2011-07-21 12:30:00,50.93,51.03,50.86,51.03,16200.0,50.93,51.03,50.86,51.03,16200.0
2011-07-21 12:40:00,51.01,51.14,50.95,51.14,10100.0,51.01,51.14,50.95,51.14,10100.0
2011-07-21 12:50:00,51.13,51.13,50.99,51.08,13000.0,51.13,51.13,50.99,51.08,13000.0
2011-07-21 13:00:00,51.08,51.14,51.01,51.03,11900.0,51.08,51.14,51.01,51.03,11900.0
2011-07-21 13:10:00,51.04,51.15,51.04,51.14,7800.0,51.04,51.15,51.04,51.14,7800.0
2011-07-21 13:20:00,51.13,51.35,51.12,51.35,5500.0,51.13,51.35,51.12,51.35,5500.0
2011-07-21 13:30:00,51.35,51.41,51.2,51.2,9700.0,51.35,51.41,51.2,51.2,9700.0
2011-07-21 13:40:00,51.21,51.3,51.18,51.3,41600.0,51.21,51.3,51.18,51.3,41600.0
2011-07-21 13:50:00,51.29,51.32,51.22,51.31,216200.0,51.29,51.32,51.22,51.31,216200.0
2011-07-21 14:00:00,51.33,51.65,51.33,51.54,37900.0,51.33,51.65,51.33,51.54,37900.0
2011-07-21 14:10:00,51.54,51.57,51.28,51.28,15700.0,51.54,51.57,51.28,51.28,15700.0
2011-07-21 14:20:00,51.29,51.3,51.24,51.28,17500.0,51.29,51.3,51.24,51.28,17500.0
2011-07-21 14:30:00,51.29,51.36,51.2,51.3,18800.0,51.29,51.36,51.2,51.3,18800.0
2011-07-21 14:40:00,51.3,51.3,51.2,51.28,16800.0,51.3,51.3,51.2,51.28,16800.0
2011-07-21 14:50:00,51.26,51.3,51.16,51.17,21400.0,51.26,51.3,51.16,51.17,21400.0
2011-07-21 15:00:00,51.16,51.2,51.11,51.16,39400.0,51.16,51.2,51.11,51.16,39400.0
2011-07-21 15:10:00,51.16,51.2,51.12,51.18,37900.0,51.16,51.2,51.12,51.18,37900.0
2011-07-21 15:20:00,51.18,51.22,51.12,51.21,19000.0,51.18,51.22,51.12,51.21,19000.0
2011-07-21 15:30:00,51.22,51.3,51.18,51.19,28500.0,51.22,51.3,51.18,51.19,28500.0
2011-07-21 15:40:00,51.18,51.3,51.15,51.22,34700.0,51.18,51.3,51.15,51.22,34700.0
2011-07-21 15:50:00,51.2,51.23,51.14,51.18,69000.0,51.2,51.23,51.14,51.18,69000.0
2011-07-22 09:30:00,51.27,51.51,50.63,51.24,20700.0,51.27,51.51,50.63,51.24,20700.0
2011-07-22 09:40:00,51.3,51.41,51.24,51.41,10700.0,51.3,51.41,51.24,51.41,10700.0
2011-07-22 09:50:00,51.46,51.51,51.32,51.45,19700.0,51.46,51.51,51.32,51.45,19700.0
2011-07-22 10:00:00,51.43,51.49,51.18,51.41,12100.0,51.43,51.49,51.18,51.41,12100.0
2011-07-22 10:10:00,51.45,51.46,51.19,51.28,11000.0,51.45,51.46,51.19,51.28,11000.0
2011-07-22 10:20:00,51.28,51.28,50.93,51.0,15100.0,51.28,51.28,50.93,51.0,15100.0
2011-07-22 10:30:00,51.0,51.0,50.91,50.91,11300.0,51.0,51.0,50.91,50.91,11300.0
2011-07-22 10:40:00,50.95,51.0,50.94,51.0,21100.0,50.95,51.0,50.94,51.0,21100.0
2011-07-22 10:50:00,50.99,51.0,50.9,50.99,10400.0,50.99,51.0,50.9,50.99,10400.0
2011-07-22 11:00:00,51.0,51.13,50.99,51.13,14300.0,51.0,51.13,50.99,51.13,14300.0
2011-07-22 11:10:00,51.13,51.15,51.05,51.13,10400.0,51.13,51.15,51.05,51.13,10400.0
2011-07-22 11:20:00,51.12,51.15,51.01,51.02,38400.0,51.12,51.15,51.01,51.02,38400.0
2011-07-22 11:30:00,51.03,51.07,50.95,51.07,13700.0,51.03,51.07,50.95,51.07,13700.0
2011-07-22 11:40:00,51.07,51.37,51.07,51.34,13600.0,51.07,51.37,51.07,51.34,13600.0
2011-07-22 11:50:00,51.39,51.4,51.31,51.34,19200.0,51.39,51.4,51.31,51.34,19200.0
2011-07-22 12:00:00,51.34,51.35,51.26,51.28,22700.0,51.34,51.35,51.26,51.28,22700.0
2011-07-22 12:10:00,51.26,51.41,51.26,51.37,14700.0,51.26,51.41,51.26,51.37,14700.0
2011-07-22 12:20:00,51.37,51.37,51.29,51.35,12400.0,51.37,51.37,51.29,51.35,12400.0
2011-07-22 12:30:00,51.33,51.49,51.18,51.41,81000.0,51.33,51.49,51.18,51.41,81000.0
2011-07-22 12:40:00,51.41,51.47,51.38,51.38,6300.0,51.41,51.47,51.38,51.38,6300.0
2011-07-22 12:50:00,51.4,51.44,51.36,51.44,6400.0,51.4,51.44,51.36,51.44,6400.0
2011-07-22 13:00:00,51.43,51.44,51.35,51.35,7400.0,51.43,51.44,51.35,51.35,7400.0
2011-07-22 13:10:00,51.33,51.47,51.29,51.47,15800.0,51.33,51.47,51.29,51.47,15800.0
2011-07-22 13:20:00,51.48,51.5,51.46,51.49,11600.0,51.48,51.5,51.46,51.49,11600.0
2011-07-22 13:30:00,51.49,51.49,51.41,51.42,9000.0,51.49,51.49,51.41,51.42,9000.0
2011-07-22 13:40:00,51.43,51.46,51.3,51.32,8400.0,51.43,51.46,51.3,51.32,8400.0
2011-07-22 13:50:00,51.32,51.39,51.31,51.39,12900.0,51.32,51.39,51.31,51.39,12900.0
2011-07-22 14:00:00,51.39,51.39,51.26,51.36,17800.0,51.39,51.39,51.26,51.36,17800.0
2011-07-22 14:10:00,51.33,51.35,51.24,51.27,9100.0,51.33,51.35,51.24,51.27,9100.0
2011-07-22 14:20:00,51.27,51.27,51.12,51.16,16100.0,51.27,51.27,51.12,51.16,16100.0
2011-07-22 14:30:00,51.17,51.23,51.12,51.17,11800.0,51.17,51.23,51.12,51.17,11800.0
2011-07-22 14:40:00,51.17,51.25,51.17,51.22,21400.0,51.17,51.25,51.17,51.22,21400.0
2011-07-22 14:50:00,51.23,51.23,51.11,51.16,11300.0,51.23,51.23,51.11,51.16,11300.0
2011-07-22 15:00:00,51.16,51.2,51.13,51.14,13500.0,51.16,51.2,51.13,51.14,13500.0
2011-07-22 15:10:00,51.14,51.15,51.04,51.05,24500.0,51.14,51.15,51.04,51.05,24500.0
2011-07-22 15:20:00,51.04,51.06,50.92,50.92,29200.0,51.04,51.06,50.92,50.92,29200.0
2011-07-22 15:30:00,50.92,51.01,50.88,50.9,24500.0,50.92,51.01,50.88,50.9,24500.0
2011-07-22 15:40:00,50.89,51.1,50.86,51.08,36100.0,50.89,51.1,50.86,51.08,36100.0
2011-07-22 15:50:00,51.06,51.06,50.94,50.98,58000.0,51.06,51.06,50.94,50.98,58000.0
2011-07-25 09:30:00,50.48,50.79,50.12,50.12,31300.0,50.48,50.79,50.12,50.12,31300.0
2011-07-25 09:40:00,50.12,50.16,49.72,49.75,47700.0,50.12,50.16,49.72,49.75,47700.0
2011-07-25 09:50:00,49.72,49.76,49.54,49.71,66400.0,49.72,49.76,49.54,49.71,66400.0
2011-07-25 10:00:00,49.71,49.8,49.47,49.56,41800.0,49.71,49.8,49.47,49.56,41800.0
2011-07-25 10:10:00,49.55,49.78,49.55,49.77,27700.0,49.55,49.78,49.55,49.77,27700.0
2011-07-25 10:20:00,49.77,49.77,49.55,49.58,28400.0,49.77,49.77,49.55,49.58,28400.0
2011-07-25 10:30:00,49.59,49.64,49.55,49.56,17200.0,49.59,49.64,49.55,49.56,17200.0
2011-07-25 10:40:00,49.55,49.75,49.55,49.67,21400.0,49.55,49.75,49.55,49.67,21400.0
2011-07-25 10:50:00,49.66,49.66,49.34,49.52,46800.0,49.66,49.66,49.34,49.52,46800.0
2011-07-25 11:00:00,49.49,49.67,49.45,49.57,25800.0,49.49,49.67,49.45,49.57,25800.0
2011-07-25 11:10:00,49.58,49.63,49.54,49.59,32900.0,49.58,49.63,49.54,49.59,32900.0
2011-07-25 11:20:00,49.59,49.73,49.56,49.66,9500.0,49.59,49.73,49.56,49.66,9500.0
2011-07-25 11:30:00,49.68,49.78,49.65,49.74,20900.0,49.68,49.78,49.65,49.74,20900.0
2011-07-25 11:40:00,49.74,49.99,49.72,49.86,31200.0,49.74,49.99,49.72,49.86,31200.0
2011-07-25 11:50:00,49.87,49.87,49.69,49.73,28300.0,49.87,49.87,49.69,49.73,28300.0
2011-07-25 12:00:00,49.75,49.78,49.71,49.76,4800.0,49.75,49.78,49.71,49.76,4800.0
2011-07-25 12:10:00,49.76,49.8,49.72,49.75,13000.0,49.76,49.8,49.72,49.75,13000.0
2011-07-25 12:20:00,49.75,49.87,49.7,49.87,18100.0,49.75,49.87,49.7,49.87,18100.0
2011-07-25 12:30:00,49.88,50.0,49.88,50.0,17800.0,49.88,50.0,49.88,50.0,17800.0
2011-07-25 12:40:00,50.0,50.21,49.99,50.21,30600.0,50.0,50.21,49.99,50.21,30600.0
2011-07-25 12:50:00,50.21,50.36,50.21,50.34,18600.0,50.21,50.36,50.21,50.34,18600.0
2011-07-25 13:00:00,50.35,50.43,50.29,50.37,26000.0,50.35,50.43,50.29,50.37,26000.0
2011-07-25 13:10:00,50.37,50.37,50.16,50.23,9800.0,50.37,50.37,50.16,50.23,9800.0
2011-07-25 13:20:00,50.23,50.28,50.2,50.21,5100.0,50.23,50.28,50.2,50.21,5100.0
2011-07-25 13:30:00,50.2,50.24,50.11,50.13,8400.0,50.2,50.24,50.11,50.13,8400.0
2011-07-25 13:40:00,50.13,50.15,50.09,50.12,18100.0,50.13,50.15,50.09,50.12,18100.0
2011-07-25 13:50:00,50.12,50.16,50.1,50.14,7100.0,50.12,50.16,50.1,50.14,7100.0
2011-07-25 14:00:00,50.13,50.27,50.12,50.22,11900.0,50.13,50.27,50.12,50.22,11900.0
2011-07-25 14:10:00,50.22,50.26,50.2,50.21,10200.0,50.22,50.26,50.2,50.21,10200.0
2011-07-25 14:20:00,50.21,50.21,50.16,50.19,20100.0,50.21,50.21,50.16,50.19,20100.0
2011-07-25 14:30:00,50.17,50.18,50.07,50.07,12200.0,50.17,50.18,50.07,50.07,12200.0
2011-07-25 14:40:00,50.07,50.1,50.02,50.04,11800.0,50.07,50.1,50.02,50.04,11800.0
2011-07-25 14:50:00,50.04,50.05,49.93,49.94,19000.0,50.04,50.05,49.93,49.94,19000.0
2011-07-25 15:00:00,49.95,49.95,49.82,49.85,25400.0,49.95,49.95,49.82,49.85,25400.0
2011-07-25 15:10:00,49.85,49.86,49.74,49.78,29100.0,49.85,49.86,49.74,49.78,29100.0
2011-07-25 15:20:00,49.78,49.78,49.58,49.6,26500.0,49.78,49.78,49.58,49.6,26500.0
2011-07-25 15:30:00,49.6,49.73,49.55,49.63,27500.0,49.6,49.73,49.55,49.63,27500.0
2011-07-25 15:40:00,49.62,49.63,49.47,49.48,46200.0,49.62,49.63,49.47,49.48,46200.0
2011-07-25 15:50:00,49.47,49.5,49.34,49.46,134900.0,49.47,49.5,49.34,49.46,134900.0
2011-07-26 09:30:00,49.47,49.54,48.57,48.62,74100.0,49.47,49.54,48.57,48.62,74100.0
2011-07-26 09:40:00,48.6,48.73,48.26,48.32,95800.0,48.6,48.73,48.26,48.32,95800.0
2011-07-26 09:50:00,48.32,48.36,48.23,48.33,40100.0,48.32,48.36,48.23,48.33,40100.0
2011-07-26 10:00:00,48.35,48.42,48.12,48.13,46800.0,48.35,48.42,48.12,48.13,46800.0
2011-07-26 10:10:00,48.13,48.5,48.13,48.43,49600.0,48.13,48.5,48.13,48.43,49600.0
2011-07-26 10:20:00,48.45,48.57,48.31,48.57,50000.0,48.45,48.57,48.31,48.57,50000.0
2011-07-26 10:30:00,48.58,48.59,48.46,48.49,25900.0,48.58,48.59,48.46,48.49,25900.0
2011-07-26 10:40:00,48.49,48.6,48.46,48.55,29500.0,48.49,48.6,48.46,48.55,29500.0
2011-07-26 10:50:00,48.55,48.57,48.48,48.57,43200.0,48.55,48.57,48.48,48.57,43200.0
2011-07-26 11:00:00,48.57,48.57,48.47,48.5,36200.0,48.57,48.57,48.47,48.5,36200.0
2011-07-26 11:10:00,48.47,48.67,48.43,48.67,22400.0,48.47,48.67,48.43,48.67,22400.0
2011-07-26 11:20:00,48.66,48.73,48.64,48.72,20400.0,48.66,48.73,48.64,48.72,20400.0
2011-07-26 11:30:00,48.72,48.84,48.71,48.82,13100.0,48.72,48.84,48.71,48.82,13100.0
2011-07-26 11:40:00,48.84,49.05,48.76,49.03,62300.0,48.84,49.05,48.76,49.03,62300.0
2011-07-26 11:50:00,49.03,49.12,49.01,49.1,11900.0,49.03,49.12,49.01,49.1,11900.0
2011-07-26 12:00:00,49.1,49.16,49.09,49.14,11100.0,49.1,49.16,49.09,49.14,11100.0
2011-07-26 12:10:00,49.13,49.28,49.07,49.2,43100.0,49.13,49.28,49.07,49.2,43100.0
2011-07-26 12:20:00,49.2,49.2,49.15,49.15,5300.0,49.2,49.2,49.15,49.15,5300.0
2011-07-26 12:30:00,49.15,49.18,49.09,49.18,8500.0,49.15,49.18,49.09,49.18,8500.0
2011-07-26 12:40:00,49.18,49.2,49.14,49.18,8000.0,49.18,49.2,49.14,49.18,8000.0
2011-07-26 12:50:00,49.17,49.26,49.17,49.26,4400.0,49.17,49.26,49.17,49.26,4400.0
2011-07-26 13:00:00,49.27,49.35,49.22,49.22,9000.0,49.27,49.35,49.22,49.22,9000.0
2011-07-26 13:10:00,49.22,49.26,49.14,49.24,23600.0,49.22,49.26,49.14,49.24,23600.0
2011-07-26 13:20:00,49.22,49.25,49.2,49.23,9300.0,49.22,49.25,49.2,49.23,9300.0
2011-07-26 13:30:00,49.23,49.26,49.21,49.24,11300.0,49.23,49.26,49.21,49.24,11300.0
2011-07-26 13:40:00,49.23,49.27,49.14,49.18,25000.0,49.23,49.27,49.14,49.18,25000.0
2011-07-26 13:50:00,49.19,49.36,49.19,49.36,11700.0,49.19,49.36,49.19,49.36,11700.0
2011-07-26 14:00:00,49.35,49.4,49.32,49.36,12400.0,49.35,49.4,49.32,49.36,12400.0
2011-07-26 14:10:00,49.36,49.67,49.33,49.57,30700.0,49.36,49.67,49.33,49.57,30700.0
2011-07-26 14:20:00,49.57,49.63,49.53,49.57,16700.0,49.57,49.63,49.53,49.57,16700.0
2011-07-26 14:30:00,49.57,49.71,49.57,49.7,26800.0,49.57,49.71,49.57,49.7,26800.0
2011-07-26 14:40:00,49.7,49.75,49.67,49.75,25800.0,49.7,49.75,49.67,49.75,25800.0
2011-07-26 14:50:00,49.73,49.87,49.73,49.81,27900.0,49.73,49.87,49.73,49.81,27900.0
2011-07-26 15:00:00,49.81,49.81,49.66,49.76,35100.0,49.81,49.81,49.66,49.76,35100.0
2011-07-26 15:10:00,49.76,49.76,49.57,49.62,27400.0,49.76,49.76,49.57,49.62,27400.0
2011-07-26 15:20:00,49.63,49.68,49.58,49.67,24900.0,49.63,49.68,49.58,49.67,24900.0
2011-07-26 15:30:00,49.67,49.73,49.61,49.66,47900.0,49.67,49.73,49.61,49.66,47900.0
2011-07-26 15:40:00,49.65,49.69,49.43,49.44,53200.0,49.65,49.69,49.43,49.44,53200.0
2011-07-26 15:50:00,49.44,49.56,49.38,49.52,94600.0,49.44,49.56,49.38,49.52,94600.0
2011-07-27 09:30:00,49.22,49.35,48.86,49.15,57500.0,49.22,49.35,48.86,49.15,57500.0
2011-07-27 09:40:00,49.15,49.16,48.52,48.52,45600.0,49.15,49.16,48.52,48.52,45600.0
2011-07-27 09:50:00,48.52,48.53,48.14,48.18,37900.0,48.52,48.53,48.14,48.18,37900.0
2011-07-27 10:00:00,48.19,48.21,47.81,47.85,78900.0,48.19,48.21,47.81,47.85,78900.0
2011-07-27 10:10:00,47.86,48.27,47.7,48.22,64100.0,47.86,48.27,47.7,48.22,64100.0
2011-07-27 10:20:00,48.22,48.22,47.86,47.87,35300.0,48.22,48.22,47.86,47.87,35300.0
2011-07-27 10:30:00,47.89,48.01,47.77,47.84,48200.0,47.89,48.01,47.77,47.84,48200.0
2011-07-27 10:40:00,47.83,47.85,47.61,47.78,21700.0,47.83,47.85,47.61,47.78,21700.0
2011-07-27 10:50:00,47.8,48.07,47.76,48.02,19700.0,47.8,48.07,47.76,48.02,19700.0
2011-07-27 11:00:00,48.04,48.04,47.95,48.01,12200.0,48.04,48.04,47.95,48.01,12200.0
2011-07-27 11:10:00,48.02,48.24,48.0,48.1,16500.0,48.02,48.24,48.0,48.1,16500.0
2011-07-27 11:20:00,48.1,48.39,48.1,48.37,15000.0,48.1,48.39,48.1,48.37,15000.0
2011-07-27 11:30:00,48.38,48.43,48.26,48.28,19000.0,48.38,48.43,48.26,48.28,19000.0
2011-07-27 11:40:00,48.31,48.56,48.31,48.55,24900.0,48.31,48.56,48.31,48.55,24900.0
2011-07-27 11:50:00,48.54,48.54,48.17,48.27,12900.0,48.54,48.54,48.17,48.27,12900.0
2011-07-27 12:00:00,48.25,48.26,48.04,48.08,9600.0,48.25,48.26,48.04,48.08,9600.0
2011-07-27 12:10:00,48.09,48.19,48.03,48.03,14200.0,48.09,48.19,48.03,48.03,14200.0
2011-07-27 12:20:00,48.04,48.05,47.96,48.04,15400.0,48.04,48.05,47.96,48.04,15400.0
2011-07-27 12:30:00,48.05,48.05,47.96,48.02,14300.0,48.05,48.05,47.96,48.02,14300.0
2011-07-27 12:40:00,48.03,48.21,48.01,48.1,13400.0,48.03,48.21,48.01,48.1,13400.0
2011-07-27 12:50:00,48.09,48.16,47.96,47.96,9100.0,48.09,48.16,47.96,47.96,9100.0
2011-07-27 13:00:00,47.98,48.05,47.95,48.01,13500.0,47.98,48.05,47.95,48.01,13500.0
2011-07-27 13:10:00,48.0,48.01,47.8,47.9,26600.0,48.0,48.01,47.8,47.9,26600.0
2011-07-27 13:20:00,47.9,47.9,47.73,47.8,9300.0,47.9,47.9,47.73,47.8,9300.0
2011-07-27 13:30:00,47.79,47.79,47.71,47.77,16300.0,47.79,47.79,47.71,47.77,16300.0
2011-07-27 13:40:00,47.75,47.86,47.74,47.75,9200.0,47.75,47.86,47.74,47.75,9200.0
2011-07-27 13:50:00,47.75,47.83,47.68,47.77,23500.0,47.75,47.83,47.68,47.77,23500.0
2011-07-27 14:00:00,47.76,47.78,47.64,47.66,14600.0,47.76,47.78,47.64,47.66,14600.0
2011-07-27 14:10:00,47.66,47.67,47.39,47.41,33200.0,47.66,47.67,47.39,47.41,33200.0
2011-07-27 14:20:00,47.4,47.43,47.25,47.25,22000.0,47.4,47.43,47.25,47.25,22000.0
2011-07-27 14:30:00,47.25,47.55,47.15,47.55,64600.0,47.25,47.55,47.15,47.55,64600.0
2011-07-27 14:40:00,47.55,47.7,47.52,47.67,45400.0,47.55,47.7,47.52,47.67,45400.0
2011-07-27 14:50:00,47.62,47.74,47.57,47.74,37900.0,47.62,47.74,47.57,47.74,37900.0
2011-07-27 15:00:00,47.75,47.78,47.61,47.62,43000.0,47.75,47.78,47.61,47.62,43000.0
2011-07-27 15:10:00,47.63,47.68,47.58,47.62,53100.0,47.63,47.68,47.58,47.62,53100.0
2011-07-27 15:20:00,47.64,47.83,47.58,47.82,54000.0,47.64,47.83,47.58,47.82,54000.0
2011-07-27 15:30:00,47.82,48.02,47.76,48.01,53500.0,47.82,48.02,47.76,48.01,53500.0
2011-07-27 15:40:00,48.01,48.08,47.95,47.98,76400.0,48.01,48.08,47.95,47.98,76400.0
2011-07-27 15:50:00,47.97,48.05,47.9,47.91,163900.0,47.97,48.05,47.9,47.91,163900.0
2011-07-28 09:30:00,47.92,48.24,47.51,48.16,33200.0,47.92,48.24,47.51,48.16,33200.0
2011-07-28 09:40:00,48.08,48.59,48.08,48.59,22200.0,48.08,48.59,48.08,48.59,22200.0
2011-07-28 09:50:00,48.55,48.86,48.55,48.7,28200.0,48.55,48.86,48.55,48.7,28200.0
2011-07-28 10:00:00,48.71,49.14,48.63,49.14,44800.0,48.71,49.14,48.63,49.14,44800.0
2011-07-28 10:10:00,49.16,49.34,48.97,49.02,51000.0,49.16,49.34,48.97,49.02,51000.0
2011-07-28 10:20:00,49.03,49.31,49.03,49.26,24500.0,49.03,49.31,49.03,49.26,24500.0
2011-07-28 10:30:00,49.27,49.31,48.98,49.15,33600.0,49.27,49.31,48.98,49.15,33600.0
2011-07-28 10:40:00,49.15,49.37,49.12,49.28,44500.0,49.15,49.37,49.12,49.28,44500.0
2011-07-28 10:50:00,49.26,49.31,49.21,49.23,19000.0,49.26,49.31,49.21,49.23,19000.0
2011-07-28 11:00:00,49.22,49.31,49.07,49.26,27800.0,49.22,49.31,49.07,49.26,27800.0
2011-07-28 11:10:00,49.26,49.37,49.18,49.33,21600.0,49.26,49.37,49.18,49.33,21600.0
2011-07-28 11:20:00,49.32,49.63,49.3,49.56,40900.0,49.32,49.63,49.3,49.56,40900.0
2011-07-28 11:30:00,49.56,49.63,49.43,49.44,27600.0,49.56,49.63,49.43,49.44,27600.0
2011-07-28 11:40:00,49.45,49.52,49.41,49.5,18700.0,49.45,49.52,49.41,49.5,18700.0
2011-07-28 11:50:00,49.51,49.67,49.48,49.65,38100.0,49.51,49.67,49.48,49.65,38100.0
2011-07-28 12:00:00,49.67,49.8,49.64,49.72,42000.0,49.67,49.8,49.64,49.72,42000.0
2011-07-28 12:10:00,49.72,49.73,49.35,49.36,29200.0,49.72,49.73,49.35,49.36,29200.0
2011-07-28 12:20:00,49.36,49.5,49.36,49.48,18600.0,49.36,49.5,49.36,49.48,18600.0
2011-07-28 12:30:00,49.48,49.61,49.44,49.59,37800.0,49.48,49.61,49.44,49.59,37800.0
2011-07-28 12:40:00,49.59,49.76,49.59,49.62,41300.0,49.59,49.76,49.59,49.62,41300.0
2011-07-28 12:50:00,49.61,49.7,49.55,49.68,32700.0,49.61,49.7,49.55,49.68,32700.0
2011-07-28 13:00:00,49.65,49.65,49.55,49.58,17000.0,49.65,49.65,49.55,49.58,17000.0
2011-07-28 13:10:00,49.57,49.64,49.48,49.49,20700.0,49.57,49.64,49.48,49.49,20700.0
2011-07-28 13:20:00,49.48,49.48,49.31,49.37,11400.0,49.48,49.48,49.31,49.37,11400.0
2011-07-28 13:30:00,49.36,49.45,49.33,49.35,48100.0,49.36,49.45,49.33,49.35,48100.0
2011-07-28 13:40:00,49.37,49.4,49.08,49.09,38600.0,49.37,49.4,49.08,49.09,38600.0
2011-07-28 13:50:00,49.11,49.11,48.83,48.84,40200.0,49.11,49.11,48.83,48.84,40200.0
2011-07-28 14:00:00,48.86,48.87,48.55,48.65,27300.0,48.86,48.87,48.55,48.65,27300.0
2011-07-28 14:10:00,48.65,48.66,48.55,48.59,24100.0,48.65,48.66,48.55,48.59,24100.0
2011-07-28 14:20:00,48.59,48.6,48.34,48.52,29000.0,48.59,48.6,48.34,48.52,29000.0
2011-07-28 14:30:00,48.51,48.52,48.12,48.13,38100.0,48.51,48.52,48.12,48.13,38100.0
2011-07-28 14:40:00,48.15,48.39,48.07,48.36,26400.0,48.15,48.39,48.07,48.36,26400.0
2011-07-28 14:50:00,48.36,48.52,48.26,48.51,64300.0,48.36,48.52,48.26,48.51,64300.0
2011-07-28 15:00:00,48.52,48.54,48.39,48.43,69900.0,48.52,48.54,48.39,48.43,69900.0
2011-07-28 15:10:00,48.43,48.46,48.24,48.35,78900.0,48.43,48.46,48.24,48.35,78900.0
2011-07-28 15:20:00,48.32,48.32,48.05,48.05,49600.0,48.32,48.32,48.05,48.05,49600.0
2011-07-28 15:30:00,48.05,48.31,48.0,48.21,78000.0,48.05,48.31,48.0,48.21,78000.0
2011-07-28 15:40:00,48.2,48.23,47.99,48.01,110100.0,48.2,48.23,47.99,48.01,110100.0
2011-07-28 15:50:00,48.01,48.09,47.78,47.98,237400.0,48.01,48.09,47.78,47.98,237400.0
2011-07-29 09:30:00,49.89,50.0,48.8,49.45,371700.0,49.89,50.0,48.8,49.45,371700.0
2011-07-29 09:40:00,49.45,49.56,48.62,48.8,324600.0,49.45,49.56,48.62,48.8,324600.0
2011-07-29 09:50:00,48.79,48.81,48.45,48.6,300900.0,48.79,48.81,48.45,48.6,300900.0
2011-07-29 10:00:00,48.6,48.88,48.45,48.88,204400.0,48.6,48.88,48.45,48.88,204400.0
2011-07-29 10:10:00,48.86,49.0,48.71,48.84,66800.0,48.86,49.0,48.71,48.84,66800.0
2011-07-29 10:20:00,48.83,49.03,48.83,48.99,55000.0,48.83,49.03,48.83,48.99,55000.0
2011-07-29 10:30:00,48.99,49.31,48.98,49.28,127700.0,48.99,49.31,48.98,49.28,127700.0
2011-07-29 10:40:00,49.28,49.5,49.05,49.44,96800.0,49.28,49.5,49.05,49.44,96800.0
2011-07-29 10:50:00,49.46,50.15,49.46,50.13,155700.0,49.46,50.15,49.46,50.13,155700.0
2011-07-29 11:00:00,50.12,50.44,49.95,50.42,153700.0,50.12,50.44,49.95,50.42,153700.0
2011-07-29 11:10:00,50.42,50.69,50.33,50.53,163500.0,50.42,50.69,50.33,50.53,163500.0
2011-07-29 11:20:00,50.54,50.9,50.5,50.88,132900.0,50.54,50.9,50.5,50.88,132900.0
2011-07-29 11:30:00,50.87,51.22,50.71,51.09,141400.0,50.87,51.22,50.71,51.09,141400.0
2011-07-29 11:40:00,51.08,51.5,50.94,50.96,91700.0,51.08,51.5,50.94,50.96,91700.0
2011-07-29 11:50:00,50.94,51.1,50.87,50.98,89900.0,50.94,51.1,50.87,50.98,89900.0
2011-07-29 12:00:00,51.0,51.06,50.66,50.86,48800.0,51.0,51.06,50.66,50.86,48800.0
2011-07-29 12:10:00,50.86,50.98,50.55,50.59,37600.0,50.86,50.98,50.55,50.59,37600.0
2011-07-29 12:20:00,50.58,50.8,50.29,50.79,136200.0,50.58,50.8,50.29,50.79,136200.0
2011-07-29 12:30:00,50.8,51.01,50.67,50.93,45000.0,50.8,51.01,50.67,50.93,45000.0
2011-07-29 12:40:00,50.91,51.09,50.86,50.94,53900.0,50.91,51.09,50.86,50.94,53900.0
2011-07-29 12:50:00,50.92,51.0,50.86,50.92,26200.0,50.92,51.0,50.86,50.92,26200.0
2011-07-29 13:00:00,50.92,50.99,50.88,50.96,33300.0,50.92,50.99,50.88,50.96,33300.0
2011-07-29 13:10:00,50.95,50.97,50.86,50.91,28600.0,50.95,50.97,50.86,50.91,28600.0
2011-07-29 13:20:00,50.92,51.21,50.92,51.21,65100.0,50.92,51.21,50.92,51.21,65100.0
2011-07-29 13:30:00,51.2,51.69,51.2,51.68,72000.0,51.2,51.69,51.2,51.68,72000.0
2011-07-29 13:40:00,51.7,52.11,51.64,52.09,94000.0,51.7,52.11,51.64,52.09,94000.0
2011-07-29 13:50:00,52.11,52.11,51.52,51.71,70900.0,52.11,52.11,51.52,51.71,70900.0
2011-07-29 14:00:00,51.69,52.08,51.68,51.92,56400.0,51.69,52.08,51.68,51.92,56400.0
2011-07-29 14:10:00,51.91,52.02,51.81,51.97,55000.0,51.91,52.02,51.81,51.97,55000.0
2011-07-29 14:20:00,51.96,52.0,51.77,51.83,48700.0,51.96,52.0,51.77,51.83,48700.0
2011-07-29 14:30:00,51.83,52.09,51.57,52.09,57700.0,51.83,52.09,51.57,52.09,57700.0
2011-07-29 14:40:00,52.08,52.25,51.92,52.2,50700.0,52.08,52.25,51.92,52.2,50700.0
2011-07-29 14:50:00,52.2,52.47,52.05,52.2,107300.0,52.2,52.47,52.05,52.2,107300.0
2011-07-29 15:00:00,52.19,52.33,51.83,52.33,102800.0,52.19,52.33,51.83,52.33,102800.0
2011-07-29 15:10:00,52.34,52.63,52.2,52.54,136600.0,52.34,52.63,52.2,52.54,136600.0
2011-07-29 15:20:00,52.56,52.6,52.21,52.35,98600.0,52.56,52.6,52.21,52.35,98600.0
2011-07-29 15:30:00,52.34,52.57,52.31,52.45,103700.0,52.34,52.57,52.31,52.45,103700.0
2011-07-29 15:40:00,52.45,52.46,52.0,52.03,154000.0,52.45,52.46,52.0,52.03,154000.0
2011-07-29 15:50:00,52.03,52.03,51.66,51.82,409100.0,52.03,52.03,51.66,51.82,409100.0
2011-08-01 09:30:00,52.39,53.0,52.0,52.05,84300.0,52.39,53.0,52.0,52.05,84300.0
2011-08-01 09:40:00,52.02,52.04,51.77,52.0,78700.0,52.02,52.04,51.77,52.0,78700.0
2011-08-01 09:50:00,52.0,52.2,51.9,52.02,25000.0,52.0,52.2,51.9,52.02,25000.0
2011-08-01 10:00:00,52.01,52.11,51.54,52.07,107900.0,52.01,52.11,51.54,52.07,107900.0
2011-08-01 10:10:00,52.09,52.09,51.8,52.0,49400.0,52.09,52.09,51.8,52.0,49400.0
2011-08-01 10:20:00,52.01,52.02,51.85,51.9,23100.0,52.01,52.02,51.85,51.9,23100.0
2011-08-01 10:30:00,51.89,52.02,51.86,51.9,46100.0,51.89,52.02,51.86,51.9,46100.0
2011-08-01 10:40:00,51.91,52.03,51.87,51.99,52700.0,51.91,52.03,51.87,51.99,52700.0
2011-08-01 10:50:00,51.98,52.07,51.97,52.03,58900.0,51.98,52.07,51.97,52.03,58900.0
2011-08-01 11:00:00,52.03,52.05,51.34,51.35,116700.0,52.03,52.05,51.34,51.35,116700.0
2011-08-01 11:10:00,51.35,51.37,51.06,51.19,48700.0,51.35,51.37,51.06,51.19,48700.0
2011-08-01 11:20:00,51.17,51.51,51.17,51.51,19400.0,51.17,51.51,51.17,51.51,19400.0
2011-08-01 11:30:00,51.51,51.51,50.92,51.18,40300.0,51.51,51.51,50.92,51.18,40300.0
2011-08-01 11:40:00,51.19,51.28,51.0,51.18,25900.0,51.19,51.28,51.0,51.18,25900.0
2011-08-01 11:50:00,51.16,51.26,50.98,50.98,22700.0,51.16,51.26,50.98,50.98,22700.0
2011-08-01 12:00:00,51.01,51.26,51.01,51.07,28200.0,51.01,51.26,51.01,51.07,28200.0
2011-08-01 12:10:00,51.05,51.09,50.61,50.63,70000.0,51.05,51.09,50.61,50.63,70000.0
2011-08-01 12:20:00,50.66,50.95,50.58,50.88,22400.0,50.66,50.95,50.58,50.88,22400.0
2011-08-01 12:30:00,50.88,51.02,50.77,51.02,27800.0,50.88,51.02,50.77,51.02,27800.0
2011-08-01 12:40:00,51.01,51.01,50.66,50.69,35400.0,51.01,51.01,50.66,50.69,35400.0
2011-08-01 12:50:00,50.67,50.95,50.65,50.8,32700.0,50.67,50.95,50.65,50.8,32700.0
2011-08-01 13:00:00,50.79,50.84,50.62,50.66,32600.0,50.79,50.84,50.62,50.66,32600.0
2011-08-01 13:10:00,50.64,50.71,50.53,50.57,22100.0,50.64,50.71,50.53,50.57,22100.0
2011-08-01 13:20:00,50.58,50.72,50.58,50.63,19000.0,50.58,50.72,50.58,50.63,19000.0
2011-08-01 13:30:00,50.66,50.76,50.59,50.64,28700.0,50.66,50.76,50.59,50.64,28700.0
2011-08-01 13:40:00,50.65,50.72,50.63,50.72,18000.0,50.65,50.72,50.63,50.72,18000.0
2011-08-01 13:50:00,50.72,50.88,50.7,50.86,32400.0,50.72,50.88,50.7,50.86,32400.0
2011-08-01 14:00:00,50.85,50.85,50.57,50.57,54900.0,50.85,50.85,50.57,50.57,54900.0
2011-08-01 14:10:00,50.54,50.58,50.27,50.33,53200.0,50.54,50.58,50.27,50.33,53200.0
2011-08-01 14:20:00,50.32,50.34,50.15,50.21,36000.0,50.32,50.34,50.15,50.21,36000.0
2011-08-01 14:30:00,50.19,50.32,50.15,50.22,68000.0,50.19,50.32,50.15,50.22,68000.0
2011-08-01 14:40:00,50.24,50.42,50.19,50.32,81900.0,50.24,50.42,50.19,50.32,81900.0
2011-08-01 14:50:00,50.3,50.55,50.26,50.55,50800.0,50.3,50.55,50.26,50.55,50800.0
2011-08-01 15:00:00,50.56,50.81,50.5,50.79,54600.0,50.56,50.81,50.5,50.79,54600.0
2011-08-01 15:10:00,50.78,50.83,50.69,50.78,46800.0,50.78,50.83,50.69,50.78,46800.0
2011-08-01 15:20:00,50.79,50.95,50.76,50.82,56900.0,50.79,50.95,50.76,50.82,56900.0
2011-08-01 15:30:00,50.8,50.93,50.64,50.92,68100.0,50.8,50.93,50.64,50.92,68100.0
2011-08-01 15:40:00,50.94,51.12,50.87,51.04,82600.0,50.94,51.12,50.87,51.04,82600.0
2011-08-01 15:50:00,51.01,51.02,50.78,50.91,142600.0,51.01,51.02,50.78,50.91,142600.0
2011-08-02 09:30:00,50.73,51.05,50.45,50.95,51200.0,50.73,51.05,50.45,50.95,51200.0
2011-08-02 09:40:00,50.87,51.44,50.85,51.11,33300.0,50.87,51.44,50.85,51.11,33300.0
2011-08-02 09:50:00,51.06,51.17,50.89,50.98,22600.0,51.06,51.17,50.89,50.98,22600.0
2011-08-02 10:00:00,50.97,51.2,50.97,50.99,23300.0,50.97,51.2,50.97,50.99,23300.0
2011-08-02 10:10:00,51.02,51.1,50.93,51.0,22000.0,51.02,51.1,50.93,51.0,22000.0
2011-08-02 10:20:00,50.97,51.12,50.94,50.96,24100.0,50.97,51.12,50.94,50.96,24100.0
2011-08-02 10:30:00,50.96,51.09,50.85,50.99,20200.0,50.96,51.09,50.85,50.99,20200.0
2011-08-02 10:40:00,50.97,51.01,50.8,50.84,21100.0,50.97,51.01,50.8,50.84,21100.0
2011-08-02 10:50:00,50.81,50.82,50.57,50.66,12100.0,50.81,50.82,50.57,50.66,12100.0
2011-08-02 11:00:00,50.71,50.71,50.34,50.4,42000.0,50.71,50.71,50.34,50.4,42000.0
2011-08-02 11:10:00,50.37,50.49,50.1,50.1,73200.0,50.37,50.49,50.1,50.1,73200.0
2011-08-02 11:20:00,50.12,50.19,49.88,50.08,59900.0,50.12,50.19,49.88,50.08,59900.0
2011-08-02 11:30:00,50.08,50.21,50.0,50.17,36000.0,50.08,50.21,50.0,50.17,36000.0
2011-08-02 11:40:00,50.15,50.29,50.12,50.2,49800.0,50.15,50.29,50.12,50.2,49800.0
2011-08-02 11:50:00,50.24,50.35,50.2,50.34,12500.0,50.24,50.35,50.2,50.34,12500.0
2011-08-02 12:00:00,50.32,50.46,50.23,50.34,107800.0,50.32,50.46,50.23,50.34,107800.0
2011-08-02 12:10:00,50.35,50.53,50.3,50.5,14400.0,50.35,50.53,50.3,50.5,14400.0
2011-08-02 12:20:00,50.51,50.58,50.32,50.58,28700.0,50.51,50.58,50.32,50.58,28700.0
2011-08-02 12:30:00,50.58,50.59,50.18,50.28,41500.0,50.58,50.59,50.18,50.28,41500.0
2011-08-02 12:40:00,50.29,50.36,49.9,49.9,29500.0,50.29,50.36,49.9,49.9,29500.0
2011-08-02 12:50:00,49.94,50.02,49.81,49.93,24800.0,49.94,50.02,49.81,49.93,24800.0
2011-08-02 13:00:00,49.93,50.14,49.93,50.09,26000.0,49.93,50.14,49.93,50.09,26000.0
2011-08-02 13:10:00,50.11,50.18,50.04,50.04,27100.0,50.11,50.18,50.04,50.04,27100.0
2011-08-02 13:20:00,50.05,50.15,50.03,50.15,36400.0,50.05,50.15,50.03,50.15,36400.0
2011-08-02 13:30:00,50.15,50.17,49.83,49.89,38100.0,50.15,50.17,49.83,49.89,38100.0
2011-08-02 13:40:00,49.86,49.98,49.76,49.88,22900.0,49.86,49.98,49.76,49.88,22900.0
2011-08-02 13:50:00,49.89,49.9,49.25,49.42,78000.0,49.89,49.9,49.25,49.42,78000.0
2011-08-02 14:00:00,49.43,49.62,49.33,49.57,42800.0,49.43,49.62,49.33,49.57,42800.0
2011-08-02 14:10:00,49.61,49.74,49.57,49.65,32900.0,49.61,49.74,49.57,49.65,32900.0
2011-08-02 14:20:00,49.65,49.73,49.55,49.56,28500.0,49.65,49.73,49.55,49.56,28500.0
2011-08-02 14:30:00,49.58,49.63,49.53,49.6,47700.0,49.58,49.63,49.53,49.6,47700.0
2011-08-02 14:40:00,49.6,49.66,49.6,49.64,38000.0,49.6,49.66,49.6,49.64,38000.0
2011-08-02 14:50:00,49.62,49.95,49.61,49.93,32700.0,49.62,49.95,49.61,49.93,32700.0
2011-08-02 15:00:00,49.94,49.94,49.73,49.76,59200.0,49.94,49.94,49.73,49.76,59200.0
2011-08-02 15:10:00,49.76,49.76,49.42,49.48,87600.0,49.76,49.76,49.42,49.48,87600.0
2011-08-02 15:20:00,49.5,49.56,49.27,49.39,45000.0,49.5,49.56,49.27,49.39,45000.0
2011-08-02 15:30:00,49.38,49.39,49.15,49.33,114400.0,49.38,49.39,49.15,49.33,114400.0
2011-08-02 15:40:00,49.34,49.35,48.98,49.01,133400.0,49.34,49.35,48.98,49.01,133400.0
2011-08-02 15:50:00,49.06,49.12,48.96,49.05,258400.0,49.06,49.12,48.96,49.05,258400.0
2011-08-03 09:30:00,48.9,49.0,48.68,48.79,43700.0,48.9,49.0,48.68,48.79,43700.0
2011-08-03 09:40:00,48.76,48.77,48.29,48.35,34500.0,48.76,48.77,48.29,48.35,34500.0
2011-08-03 09:50:00,48.3,48.69,48.23,48.65,45000.0,48.3,48.69,48.23,48.65,45000.0
2011-08-03 10:00:00,48.61,48.7,48.45,48.45,72700.0,48.61,48.7,48.45,48.45,72700.0
2011-08-03 10:10:00,48.45,48.56,47.95,48.24,88000.0,48.45,48.56,47.95,48.24,88000.0
2011-08-03 10:20:00,48.21,48.21,47.38,47.87,62000.0,48.21,48.21,47.38,47.87,62000.0
2011-08-03 10:30:00,47.85,47.88,46.67,46.99,79800.0,47.85,47.88,46.67,46.99,79800.0
2011-08-03 10:40:00,46.96,47.01,46.5,46.7,112000.0,46.96,47.01,46.5,46.7,112000.0
2011-08-03 10:50:00,46.73,47.41,46.51,47.38,106200.0,46.73,47.41,46.51,47.38,106200.0
2011-08-03 11:00:00,47.42,47.74,47.27,47.48,51000.0,47.42,47.74,47.27,47.48,51000.0
2011-08-03 11:10:00,47.4,47.87,47.4,47.8,56500.0,47.4,47.87,47.4,47.8,56500.0
2011-08-03 11:20:00,47.84,47.97,47.74,47.92,34400.0,47.84,47.97,47.74,47.92,34400.0
2011-08-03 11:30:00,47.92,48.04,47.89,47.96,27200.0,47.92,48.04,47.89,47.96,27200.0
2011-08-03 11:40:00,47.95,47.95,47.68,47.7,22500.0,47.95,47.95,47.68,47.7,22500.0
2011-08-03 11:50:00,47.73,47.98,47.73,47.82,14400.0,47.73,47.98,47.73,47.82,14400.0
2011-08-03 12:00:00,47.81,47.82,47.58,47.71,13800.0,47.81,47.82,47.58,47.71,13800.0
2011-08-03 12:10:00,47.71,47.72,47.45,47.49,21600.0,47.71,47.72,47.45,47.49,21600.0
2011-08-03 12:20:00,47.48,47.52,47.36,47.48,14400.0,47.48,47.52,47.36,47.48,14400.0
2011-08-03 12:30:00,47.5,47.54,47.43,47.43,12900.0,47.5,47.54,47.43,47.43,12900.0
2011-08-03 12:40:00,47.45,47.52,47.35,47.51,10900.0,47.45,47.52,47.35,47.51,10900.0
2011-08-03 12:50:00,47.5,47.65,47.5,47.54,16800.0,47.5,47.65,47.5,47.54,16800.0
2011-08-03 13:00:00,47.54,47.54,47.36,47.44,18000.0,47.54,47.54,47.36,47.44,18000.0
2011-08-03 13:10:00,47.44,47.62,47.38,47.58,28200.0,47.44,47.62,47.38,47.58,28200.0
2011-08-03 13:20:00,47.58,47.76,47.55,47.67,14500.0,47.58,47.76,47.55,47.67,14500.0
2011-08-03 13:30:00,47.7,47.9,47.67,47.84,17800.0,47.7,47.9,47.67,47.84,17800.0
2011-08-03 13:40:00,47.84,48.18,47.84,48.08,25800.0,47.84,48.18,47.84,48.08,25800.0
2011-08-03 13:50:00,48.07,48.16,48.05,48.12,36500.0,48.07,48.16,48.05,48.12,36500.0
2011-08-03 14:00:00,48.16,48.25,48.07,48.08,32500.0,48.16,48.25,48.07,48.08,32500.0
2011-08-03 14:10:00,48.08,48.16,47.91,47.93,18400.0,48.08,48.16,47.91,47.93,18400.0
2011-08-03 14:20:00,47.91,48.05,47.66,47.66,44400.0,47.91,48.05,47.66,47.66,44400.0
2011-08-03 14:30:00,47.71,47.83,47.64,47.71,54100.0,47.71,47.83,47.64,47.71,54100.0
2011-08-03 14:40:00,47.72,48.07,47.71,48.07,75100.0,47.72,48.07,47.71,48.07,75100.0
2011-08-03 14:50:00,48.07,48.07,47.84,47.96,35500.0,48.07,48.07,47.84,47.96,35500.0
2011-08-03 15:00:00,47.95,48.04,47.82,47.83,27800.0,47.95,48.04,47.82,47.83,27800.0
2011-08-03 15:10:00,47.81,47.92,47.68,47.88,59500.0,47.81,47.92,47.68,47.88,59500.0
2011-08-03 15:20:00,47.88,48.05,47.85,47.94,63500.0,47.88,48.05,47.85,47.94,63500.0
2011-08-03 15:30:00,47.96,48.0,47.86,47.87,42800.0,47.96,48.0,47.86,47.87,42800.0
2011-08-03 15:40:00,47.87,47.91,47.76,47.89,83000.0,47.87,47.91,47.76,47.89,83000.0
2011-08-03 15:50:00,47.9,47.94,47.82,47.85,102900.0,47.9,47.94,47.82,47.85,102900.0
2011-08-04 09:30:00,47.08,47.38,45.27,45.97,157200.0,47.08,47.38,45.27,45.97,157200.0
2011-08-04 09:40:00,45.96,46.33,45.88,46.03,221600.0,45.96,46.33,45.88,46.03,221600.0
2011-08-04 09:50:00,46.03,46.28,45.95,46.18,59200.0,46.03,46.28,45.95,46.18,59200.0
2011-08-04 10:00:00,46.16,46.21,45.97,46.09,77400.0,46.16,46.21,45.97,46.09,77400.0
2011-08-04 10:10:00,46.07,46.07,45.55,45.62,50900.0,46.07,46.07,45.55,45.62,50900.0
2011-08-04 10:20:00,45.65,46.14,45.62,45.96,52800.0,45.65,46.14,45.62,45.96,52800.0
2011-08-04 10:30:00,45.96,46.21,45.81,45.91,54600.0,45.96,46.21,45.81,45.91,54600.0
2011-08-04 10:40:00,45.91,45.91,45.32,45.62,48800.0,45.91,45.91,45.32,45.62,48800.0
2011-08-04 10:50:00,45.61,45.61,45.07,45.15,37100.0,45.61,45.61,45.07,45.15,37100.0
2011-08-04 11:00:00,45.18,45.18,44.88,44.99,58600.0,45.18,45.18,44.88,44.99,58600.0
2011-08-04 11:10:00,44.99,45.1,44.87,44.96,32100.0,44.99,45.1,44.87,44.96,32100.0
2011-08-04 11:20:00,44.96,45.23,44.87,44.9,56300.0,44.96,45.23,44.87,44.9,56300.0
2011-08-04 11:30:00,44.91,45.1,44.88,45.03,39400.0,44.91,45.1,44.88,45.03,39400.0
2011-08-04 11:40:00,45.03,45.03,44.5,44.58,59000.0,45.03,45.03,44.5,44.58,59000.0
2011-08-04 11:50:00,44.58,44.89,44.52,44.75,49400.0,44.58,44.89,44.52,44.75,49400.0
2011-08-04 12:00:00,44.76,44.81,44.56,44.7,33300.0,44.76,44.81,44.56,44.7,33300.0
2011-08-04 12:10:00,44.68,45.11,44.68,45.0,45400.0,44.68,45.11,44.68,45.0,45400.0
2011-08-04 12:20:00,45.02,45.12,44.85,44.98,27600.0,45.02,45.12,44.85,44.98,27600.0
2011-08-04 12:30:00,44.98,45.45,44.98,45.45,58200.0,44.98,45.45,44.98,45.45,58200.0
2011-08-04 12:40:00,45.45,45.57,45.44,45.54,20800.0,45.45,45.57,45.44,45.54,20800.0
2011-08-04 12:50:00,45.53,45.87,45.53,45.84,51400.0,45.53,45.87,45.53,45.84,51400.0
2011-08-04 13:00:00,45.82,45.87,45.65,45.83,33800.0,45.82,45.87,45.65,45.83,33800.0
2011-08-04 13:10:00,45.82,45.82,45.52,45.56,20000.0,45.82,45.82,45.52,45.56,20000.0
2011-08-04 13:20:00,45.57,45.72,45.54,45.66,23700.0,45.57,45.72,45.54,45.66,23700.0
2011-08-04 13:30:00,45.67,45.67,45.34,45.54,31800.0,45.67,45.67,45.34,45.54,31800.0
2011-08-04 13:40:00,45.54,45.57,45.45,45.51,54600.0,45.54,45.57,45.45,45.51,54600.0
2011-08-04 13:50:00,45.5,45.51,45.36,45.39,29800.0,45.5,45.51,45.36,45.39,29800.0
2011-08-04 14:00:00,45.4,45.41,45.03,45.07,26400.0,45.4,45.41,45.03,45.07,26400.0
2011-08-04 14:10:00,45.08,45.08,44.74,44.78,34200.0,45.08,45.08,44.74,44.78,34200.0
2011-08-04 14:20:00,44.77,44.8,44.41,44.46,98600.0,44.77,44.8,44.41,44.46,98600.0
2011-08-04 14:30:00,44.46,44.56,44.35,44.47,54800.0,44.46,44.56,44.35,44.47,54800.0
2011-08-04 14:40:00,44.5,44.67,44.43,44.64,47400.0,44.5,44.67,44.43,44.64,47400.0
2011-08-04 14:50:00,44.63,44.8,44.57,44.61,31500.0,44.63,44.8,44.57,44.61,31500.0
2011-08-04 15:00:00,44.6,44.89,44.55,44.88,40500.0,44.6,44.89,44.55,44.88,40500.0
2011-08-04 15:10:00,44.89,44.9,44.59,44.65,45800.0,44.89,44.9,44.59,44.65,45800.0
2011-08-04 15:20:00,44.65,44.67,44.25,44.27,60500.0,44.65,44.67,44.25,44.27,60500.0
2011-08-04 15:30:00,44.27,44.28,44.01,44.06,123200.0,44.27,44.28,44.01,44.06,123200.0
2011-08-04 15:40:00,44.07,44.42,43.86,44.36,243500.0,44.07,44.42,43.86,44.36,243500.0
2011-08-04 15:50:00,44.36,44.47,44.18,44.18,469400.0,44.36,44.47,44.18,44.18,469400.0
2011-08-05 09:30:00,44.18,46.7,44.0,44.88,137000.0,44.18,46.7,44.0,44.88,137000.0
2011-08-05 09:40:00,44.86,45.05,43.63,43.72,131500.0,44.86,45.05,43.63,43.72,131500.0
2011-08-05 09:50:00,43.7,43.77,42.24,42.71,205000.0,43.7,43.77,42.24,42.71,205000.0
2011-08-05 10:00:00,42.71,43.0,42.46,42.92,107700.0,42.71,43.0,42.46,42.92,107700.0
2011-08-05 10:10:00,42.95,43.84,42.88,43.78,119700.0,42.95,43.84,42.88,43.78,119700.0
2011-08-05 10:20:00,43.78,44.14,43.78,43.9,81500.0,43.78,44.14,43.78,43.9,81500.0
2011-08-05 10:30:00,43.93,43.96,43.22,43.36,163000.0,43.93,43.96,43.22,43.36,163000.0
2011-08-05 10:40:00,43.39,43.41,42.94,42.99,90000.0,43.39,43.41,42.94,42.99,90000.0
2011-08-05 10:50:00,43.01,43.18,42.8,43.16,77000.0,43.01,43.18,42.8,43.16,77000.0
2011-08-05 11:00:00,43.18,43.21,42.8,42.92,49700.0,43.18,43.21,42.8,42.92,49700.0
2011-08-05 11:10:00,42.89,42.89,42.38,42.52,61500.0,42.89,42.89,42.38,42.52,61500.0
2011-08-05 11:20:00,42.52,42.8,42.28,42.6,96300.0,42.52,42.8,42.28,42.6,96300.0
2011-08-05 11:30:00,42.6,42.8,42.47,42.58,35900.0,42.6,42.8,42.47,42.58,35900.0
2011-08-05 11:40:00,42.58,42.6,41.89,41.93,84600.0,42.58,42.6,41.89,41.93,84600.0
2011-08-05 11:50:00,41.88,41.97,41.48,41.66,89500.0,41.88,41.97,41.48,41.66,89500.0
2011-08-05 12:00:00,41.64,42.01,41.57,41.97,59700.0,41.64,42.01,41.57,41.97,59700.0
2011-08-05 12:10:00,41.94,42.41,41.94,42.39,148500.0,41.94,42.41,41.94,42.39,148500.0
2011-08-05 12:20:00,42.41,42.53,42.14,42.32,74900.0,42.41,42.53,42.14,42.32,74900.0
2011-08-05 12:30:00,42.31,42.84,42.15,42.8,71600.0,42.31,42.84,42.15,42.8,71600.0
2011-08-05 12:40:00,42.83,43.08,42.63,42.98,128700.0,42.83,43.08,42.63,42.98,128700.0
2011-08-05 12:50:00,42.94,43.3,42.85,43.14,134100.0,42.94,43.3,42.85,43.14,134100.0
2011-08-05 13:00:00,43.15,43.4,42.79,42.97,142300.0,43.15,43.4,42.79,42.97,142300.0
2011-08-05 13:10:00,43.02,43.45,42.96,43.37,44700.0,43.02,43.45,42.96,43.37,44700.0
2011-08-05 13:20:00,43.4,43.48,43.28,43.34,18900.0,43.4,43.48,43.28,43.34,18900.0
2011-08-05 13:30:00,43.34,43.5,43.11,43.26,38200.0,43.34,43.5,43.11,43.26,38200.0
2011-08-05 13:40:00,43.24,43.44,43.1,43.43,36500.0,43.24,43.44,43.1,43.43,36500.0
2011-08-05 13:50:00,43.42,43.61,43.3,43.47,56400.0,43.42,43.61,43.3,43.47,56400.0
2011-08-05 14:00:00,43.46,43.53,43.38,43.44,84900.0,43.46,43.53,43.38,43.44,84900.0
2011-08-05 14:10:00,43.44,43.47,43.27,43.31,27400.0,43.44,43.47,43.27,43.31,27400.0
2011-08-05 14:20:00,43.31,43.51,43.29,43.39,41800.0,43.31,43.51,43.29,43.39,41800.0
2011-08-05 14:30:00,43.4,43.43,43.21,43.29,74800.0,43.4,43.43,43.21,43.29,74800.0
2011-08-05 14:40:00,43.29,43.31,43.08,43.11,44700.0,43.29,43.31,43.08,43.11,44700.0
2011-08-05 14:50:00,43.11,43.19,42.79,43.03,83800.0,43.11,43.19,42.79,43.03,83800.0
2011-08-05 15:00:00,43.01,43.08,42.54,42.63,73200.0,43.01,43.08,42.54,42.63,73200.0
2011-08-05 15:10:00,42.64,42.98,42.58,42.9,77500.0,42.64,42.98,42.58,42.9,77500.0
2011-08-05 15:20:00,42.88,43.11,42.72,42.73,52600.0,42.88,43.11,42.72,42.73,52600.0
2011-08-05 15:30:00,42.75,43.12,42.74,43.1,75400.0,42.75,43.12,42.74,43.1,75400.0
2011-08-05 15:40:00,43.1,43.21,42.93,43.05,128600.0,43.1,43.21,42.93,43.05,128600.0
2011-08-05 15:50:00,43.07,43.15,42.95,42.98,250100.0,43.07,43.15,42.95,42.98,250100.0
2011-08-08 09:30:00,41.66,42.34,40.65,41.79,237800.0,41.66,42.34,40.65,41.79,237800.0
2011-08-08 09:40:00,41.85,42.07,41.3,41.3,105800.0,41.85,42.07,41.3,41.3,105800.0
2011-08-08 09:50:00,41.26,41.59,40.46,40.61,280400.0,41.26,41.59,40.46,40.61,280400.0
2011-08-08 10:00:00,40.62,40.82,39.9,40.5,222200.0,40.62,40.82,39.9,40.5,222200.0
2011-08-08 10:10:00,40.45,40.53,39.95,40.16,158300.0,40.45,40.53,39.95,40.16,158300.0
2011-08-08 10:20:00,40.16,40.44,40.08,40.14,139200.0,40.16,40.44,40.08,40.14,139200.0
2011-08-08 10:30:00,40.15,40.3,39.8,40.16,177300.0,40.15,40.3,39.8,40.16,177300.0
2011-08-08 10:40:00,40.17,40.4,39.96,40.27,82000.0,40.17,40.4,39.96,40.27,82000.0
2011-08-08 10:50:00,40.29,40.35,40.02,40.03,77200.0,40.29,40.35,40.02,40.03,77200.0
2011-08-08 11:00:00,40.03,40.72,39.94,40.69,211300.0,40.03,40.72,39.94,40.69,211300.0
2011-08-08 11:10:00,40.72,41.1,40.59,40.79,97500.0,40.72,41.1,40.59,40.79,97500.0
2011-08-08 11:20:00,40.72,40.74,40.41,40.56,48200.0,40.72,40.74,40.41,40.56,48200.0
2011-08-08 11:30:00,40.51,40.64,40.41,40.49,44800.0,40.51,40.64,40.41,40.49,44800.0
2011-08-08 11:40:00,40.45,40.88,40.45,40.86,66500.0,40.45,40.88,40.45,40.86,66500.0
2011-08-08 11:50:00,40.85,40.93,40.62,40.74,53600.0,40.85,40.93,40.62,40.74,53600.0
2011-08-08 12:00:00,40.75,40.77,40.59,40.74,82400.0,40.75,40.77,40.59,40.74,82400.0
2011-08-08 12:10:00,40.75,40.96,40.65,40.65,42800.0,40.75,40.96,40.65,40.65,42800.0
2011-08-08 12:20:00,40.64,40.84,40.53,40.54,26300.0,40.64,40.84,40.53,40.54,26300.0
2011-08-08 12:30:00,40.53,40.69,40.46,40.5,39000.0,40.53,40.69,40.46,40.5,39000.0
2011-08-08 12:40:00,40.5,40.8,40.47,40.72,26500.0,40.5,40.8,40.47,40.72,26500.0
2011-08-08 12:50:00,40.67,40.81,40.56,40.59,28700.0,40.67,40.81,40.56,40.59,28700.0
2011-08-08 13:00:00,40.59,40.79,40.5,40.55,26100.0,40.59,40.79,40.5,40.55,26100.0
2011-08-08 13:10:00,40.57,40.59,40.28,40.44,34100.0,40.57,40.59,40.28,40.44,34100.0
2011-08-08 13:20:00,40.4,40.65,40.33,40.57,33400.0,40.4,40.65,40.33,40.57,33400.0
2011-08-08 13:30:00,40.57,40.74,40.4,40.4,70600.0,40.57,40.74,40.4,40.4,70600.0
2011-08-08 13:40:00,40.41,40.6,40.35,40.51,180500.0,40.41,40.6,40.35,40.51,180500.0
2011-08-08 13:50:00,40.52,40.56,40.03,40.1,97100.0,40.52,40.56,40.03,40.1,97100.0
2011-08-08 14:00:00,40.08,40.37,40.01,40.07,36300.0,40.08,40.37,40.01,40.07,36300.0
2011-08-08 14:10:00,40.04,40.14,39.56,39.65,107100.0,40.04,40.14,39.56,39.65,107100.0
2011-08-08 14:20:00,39.67,39.67,39.06,39.19,85200.0,39.67,39.67,39.06,39.19,85200.0
2011-08-08 14:30:00,39.18,39.64,39.07,39.29,158200.0,39.18,39.64,39.07,39.29,158200.0
2011-08-08 14:40:00,39.31,39.7,39.28,39.65,84800.0,39.31,39.7,39.28,39.65,84800.0
2011-08-08 14:50:00,39.64,39.69,39.27,39.38,73100.0,39.64,39.69,39.27,39.38,73100.0
2011-08-08 15:00:00,39.34,39.87,39.28,39.81,71700.0,39.34,39.87,39.28,39.81,71700.0
2011-08-08 15:10:00,39.81,40.27,39.63,40.15,109400.0,39.81,40.27,39.63,40.15,109400.0
2011-08-08 15:20:00,40.13,40.37,39.98,40.32,126600.0,40.13,40.37,39.98,40.32,126600.0
2011-08-08 15:30:00,40.31,40.75,40.3,40.67,259600.0,40.31,40.75,40.3,40.67,259600.0
2011-08-08 15:40:00,40.69,40.72,40.14,40.4,275000.0,40.69,40.72,40.14,40.4,275000.0
2011-08-08 15:50:00,40.35,40.7,39.98,40.0,509300.0,40.35,40.7,39.98,40.0,509300.0
2011-08-09 09:30:00,40.64,41.46,40.05,41.02,197700.0,40.64,41.46,40.05,41.02,197700.0
2011-08-09 09:40:00,40.97,41.01,40.47,40.89,104900.0,40.97,41.01,40.47,40.89,104900.0
2011-08-09 09:50:00,40.9,41.58,40.84,41.41,209100.0,40.9,41.58,40.84,41.41,209100.0
2011-08-09 10:00:00,41.41,42.08,41.38,41.77,171800.0,41.41,42.08,41.38,41.77,171800.0
2011-08-09 10:10:00,41.74,42.47,41.69,42.45,83600.0,41.74,42.47,41.69,42.45,83600.0
2011-08-09 10:20:00,42.49,42.57,42.1,42.18,92400.0,42.49,42.57,42.1,42.18,92400.0
2011-08-09 10:30:00,42.2,42.53,42.13,42.43,76700.0,42.2,42.53,42.13,42.43,76700.0
2011-08-09 10:40:00,42.36,42.65,42.2,42.39,86600.0,42.36,42.65,42.2,42.39,86600.0
2011-08-09 10:50:00,42.4,42.7,42.39,42.66,88400.0,42.4,42.7,42.39,42.66,88400.0
2011-08-09 11:00:00,42.65,42.69,42.22,42.27,80300.0,42.65,42.69,42.22,42.27,80300.0
2011-08-09 11:10:00,42.27,42.32,42.01,42.16,113300.0,42.27,42.32,42.01,42.16,113300.0
2011-08-09 11:20:00,42.16,42.39,41.98,42.39,84300.0,42.16,42.39,41.98,42.39,84300.0
2011-08-09 11:30:00,42.44,42.86,42.34,42.84,97000.0,42.44,42.86,42.34,42.84,97000.0
2011-08-09 11:40:00,42.84,42.98,42.76,42.87,61800.0,42.84,42.98,42.76,42.87,61800.0
2011-08-09 11:50:00,42.88,43.45,42.88,43.39,122200.0,42.88,43.45,42.88,43.39,122200.0
2011-08-09 12:00:00,43.35,43.62,43.32,43.45,58200.0,43.35,43.62,43.32,43.45,58200.0
2011-08-09 12:10:00,43.43,43.56,43.28,43.36,74400.0,43.43,43.56,43.28,43.36,74400.0
2011-08-09 12:20:00,43.34,43.59,43.31,43.55,41200.0,43.34,43.59,43.31,43.55,41200.0
2011-08-09 12:30:00,43.58,43.58,43.39,43.4,66000.0,43.58,43.58,43.39,43.4,66000.0
2011-08-09 12:40:00,43.42,43.57,43.39,43.51,86100.0,43.42,43.57,43.39,43.51,86100.0
2011-08-09 12:50:00,43.47,43.54,43.33,43.41,104000.0,43.47,43.54,43.33,43.41,104000.0
2011-08-09 13:00:00,43.4,43.54,43.33,43.54,44600.0,43.4,43.54,43.33,43.54,44600.0
2011-08-09 13:10:00,43.53,43.54,43.37,43.37,25000.0,43.53,43.54,43.37,43.37,25000.0
2011-08-09 13:20:00,43.37,43.48,43.19,43.32,120200.0,43.37,43.48,43.19,43.32,120200.0
2011-08-09 13:30:00,43.32,43.38,43.16,43.24,74100.0,43.32,43.38,43.16,43.24,74100.0
2011-08-09 13:40:00,43.25,43.33,42.85,42.95,83000.0,43.25,43.33,42.85,42.95,83000.0
2011-08-09 13:50:00,42.96,43.06,42.88,42.9,59000.0,42.96,43.06,42.88,42.9,59000.0
2011-08-09 14:00:00,42.92,43.02,42.83,42.9,52000.0,42.92,43.02,42.83,42.9,52000.0
2011-08-09 14:10:00,42.92,43.18,42.72,42.96,65400.0,42.92,43.18,42.72,42.96,65400.0
2011-08-09 14:20:00,42.9,42.91,42.0,42.45,188800.0,42.9,42.91,42.0,42.45,188800.0
2011-08-09 14:30:00,42.47,42.76,41.98,42.0,158400.0,42.47,42.76,41.98,42.0,158400.0
2011-08-09 14:40:00,41.93,41.93,41.12,41.64,115400.0,41.93,41.93,41.12,41.64,115400.0
2011-08-09 14:50:00,41.64,42.46,41.64,42.42,179500.0,41.64,42.46,41.64,42.42,179500.0
2011-08-09 15:00:00,42.31,42.68,42.09,42.44,93700.0,42.31,42.68,42.09,42.44,93700.0
2011-08-09 15:10:00,42.41,43.37,42.41,43.3,72700.0,42.41,43.37,42.41,43.3,72700.0
2011-08-09 15:20:00,43.3,43.44,43.03,43.35,98900.0,43.3,43.44,43.03,43.35,98900.0
2011-08-09 15:30:00,43.35,43.4,43.07,43.31,94000.0,43.35,43.4,43.07,43.31,94000.0
2011-08-09 15:40:00,43.32,43.95,43.28,43.84,130700.0,43.32,43.95,43.28,43.84,130700.0
2011-08-09 15:50:00,43.86,44.47,43.74,44.45,288300.0,43.86,44.47,43.74,44.45,288300.0
2011-08-10 09:30:00,42.45,43.0,42.12,43.0,128000.0,42.45,43.0,42.12,43.0,128000.0
2011-08-10 09:40:00,42.99,44.36,42.93,44.08,166700.0,42.99,44.36,42.93,44.08,166700.0
2011-08-10 09:50:00,44.0,44.12,43.43,43.43,157800.0,44.0,44.12,43.43,43.43,157800.0
2011-08-10 10:00:00,43.48,43.7,43.24,43.38,142400.0,43.48,43.7,43.24,43.38,142400.0
2011-08-10 10:10:00,43.34,43.34,42.53,42.58,91200.0,43.34,43.34,42.53,42.58,91200.0
2011-08-10 10:20:00,42.52,42.7,41.93,42.38,90400.0,42.52,42.7,41.93,42.38,90400.0
2011-08-10 10:30:00,42.35,43.08,42.3,42.9,70800.0,42.35,43.08,42.3,42.9,70800.0
2011-08-10 10:40:00,42.92,43.15,42.41,42.45,54500.0,42.92,43.15,42.41,42.45,54500.0
2011-08-10 10:50:00,42.45,42.72,42.16,42.63,45300.0,42.45,42.72,42.16,42.63,45300.0
2011-08-10 11:00:00,42.54,42.63,42.27,42.43,55500.0,42.54,42.63,42.27,42.43,55500.0
2011-08-10 11:10:00,42.4,42.8,42.4,42.62,28900.0,42.4,42.8,42.4,42.62,28900.0
2011-08-10 11:20:00,42.59,42.68,42.38,42.51,47000.0,42.59,42.68,42.38,42.51,47000.0
2011-08-10 11:30:00,42.55,42.78,42.43,42.66,40400.0,42.55,42.78,42.43,42.66,40400.0
2011-08-10 11:40:00,42.65,43.01,42.59,42.79,28600.0,42.65,43.01,42.59,42.79,28600.0
2011-08-10 11:50:00,42.79,43.25,42.79,42.97,21000.0,42.79,43.25,42.79,42.97,21000.0
2011-08-10 12:00:00,42.96,43.17,42.75,42.96,30000.0,42.96,43.17,42.75,42.96,30000.0
2011-08-10 12:10:00,42.95,43.05,42.84,43.05,23600.0,42.95,43.05,42.84,43.05,23600.0
2011-08-10 12:20:00,43.05,43.06,42.61,42.61,39800.0,43.05,43.06,42.61,42.61,39800.0
2011-08-10 12:30:00,42.6,42.79,42.41,42.48,18700.0,42.6,42.79,42.41,42.48,18700.0
2011-08-10 12:40:00,42.48,42.67,42.37,42.52,15800.0,42.48,42.67,42.37,42.52,15800.0
2011-08-10 12:50:00,42.51,42.69,42.4,42.64,15700.0,42.51,42.69,42.4,42.64,15700.0
2011-08-10 13:00:00,42.63,42.95,42.56,42.73,19800.0,42.63,42.95,42.56,42.73,19800.0
2011-08-10 13:10:00,42.73,42.78,42.37,42.44,25500.0,42.73,42.78,42.37,42.44,25500.0
2011-08-10 13:20:00,42.43,42.74,42.34,42.62,23500.0,42.43,42.74,42.34,42.62,23500.0
2011-08-10 13:30:00,42.59,42.72,42.5,42.52,25500.0,42.59,42.72,42.5,42.52,25500.0
2011-08-10 13:40:00,42.52,42.85,42.4,42.78,85100.0,42.52,42.85,42.4,42.78,85100.0
2011-08-10 13:50:00,42.78,43.08,42.78,43.01,56200.0,42.78,43.08,42.78,43.01,56200.0
2011-08-10 14:00:00,42.99,43.51,42.86,43.5,72300.0,42.99,43.51,42.86,43.5,72300.0
2011-08-10 14:10:00,43.51,43.7,43.32,43.43,48300.0,43.51,43.7,43.32,43.43,48300.0
2011-08-10 14:20:00,43.37,43.65,43.34,43.39,34400.0,43.37,43.65,43.34,43.39,34400.0
2011-08-10 14:30:00,43.38,43.45,42.85,42.97,72800.0,43.38,43.45,42.85,42.97,72800.0
2011-08-10 14:40:00,42.98,43.32,42.95,43.1,36500.0,42.98,43.32,42.95,43.1,36500.0
2011-08-10 14:50:00,43.11,43.13,42.67,42.71,44800.0,43.11,43.13,42.67,42.71,44800.0
2011-08-10 15:00:00,42.69,42.81,42.44,42.45,48900.0,42.69,42.81,42.44,42.45,48900.0
2011-08-10 15:10:00,42.45,42.58,42.26,42.45,49100.0,42.45,42.58,42.26,42.45,49100.0
2011-08-10 15:20:00,42.45,42.73,42.28,42.39,59500.0,42.45,42.73,42.28,42.39,59500.0
2011-08-10 15:30:00,42.39,42.43,42.04,42.3,77800.0,42.39,42.43,42.04,42.3,77800.0
2011-08-10 15:40:00,42.3,42.44,42.0,42.12,114700.0,42.3,42.44,42.0,42.12,114700.0
2011-08-10 15:50:00,42.13,42.16,41.75,41.77,214500.0,42.13,42.16,41.75,41.77,214500.0
2011-08-11 09:30:00,41.89,42.63,41.78,42.31,46200.0,41.89,42.63,41.78,42.31,46200.0
2011-08-11 09:40:00,42.4,42.6,41.75,41.88,43700.0,42.4,42.6,41.75,41.88,43700.0
2011-08-11 09:50:00,41.91,42.02,41.31,41.73,33400.0,41.91,42.02,41.31,41.73,33400.0
2011-08-11 10:00:00,41.73,41.9,41.55,41.63,37800.0,41.73,41.9,41.55,41.63,37800.0
2011-08-11 10:10:00,41.71,42.09,41.38,42.05,32600.0,41.71,42.09,41.38,42.05,32600.0
2011-08-11 10:20:00,42.05,42.5,41.83,42.18,44400.0,42.05,42.5,41.83,42.18,44400.0
2011-08-11 10:30:00,42.32,42.51,42.19,42.49,35900.0,42.32,42.51,42.19,42.49,35900.0
2011-08-11 10:40:00,42.49,42.88,42.36,42.83,24200.0,42.49,42.88,42.36,42.83,24200.0
2011-08-11 10:50:00,42.83,42.88,42.43,42.59,47100.0,42.83,42.88,42.43,42.59,47100.0
2011-08-11 11:00:00,42.62,42.71,42.32,42.33,54700.0,42.62,42.71,42.32,42.33,54700.0
2011-08-11 11:10:00,42.3,42.45,42.18,42.34,20700.0,42.3,42.45,42.18,42.34,20700.0
2011-08-11 11:20:00,42.38,42.47,42.11,42.43,31800.0,42.38,42.47,42.11,42.43,31800.0
2011-08-11 11:30:00,42.48,42.61,42.32,42.39,11500.0,42.48,42.61,42.32,42.39,11500.0
2011-08-11 11:40:00,42.44,42.65,42.41,42.55,12000.0,42.44,42.65,42.41,42.55,12000.0
2011-08-11 11:50:00,42.57,42.84,42.52,42.71,36300.0,42.57,42.84,42.52,42.71,36300.0
2011-08-11 12:00:00,42.66,42.66,42.46,42.5,7200.0,42.66,42.66,42.46,42.5,7200.0
2011-08-11 12:10:00,42.54,42.7,42.41,42.54,8900.0,42.54,42.7,42.41,42.54,8900.0
2011-08-11 12:20:00,42.52,42.64,42.29,42.44,12800.0,42.52,42.64,42.29,42.44,12800.0
2011-08-11 12:30:00,42.43,42.66,42.43,42.6,26900.0,42.43,42.66,42.43,42.6,26900.0
2011-08-11 12:40:00,42.6,43.08,42.6,43.0,40800.0,42.6,43.08,42.6,43.0,40800.0
2011-08-11 12:50:00,43.0,43.47,42.93,43.4,46900.0,43.0,43.47,42.93,43.4,46900.0
2011-08-11 13:00:00,43.4,43.4,42.92,43.01,31900.0,43.4,43.4,42.92,43.01,31900.0
2011-08-11 13:10:00,42.99,43.22,42.99,43.02,20000.0,42.99,43.22,42.99,43.02,20000.0
2011-08-11 13:20:00,43.01,43.19,43.0,43.14,28300.0,43.01,43.19,43.0,43.14,28300.0
2011-08-11 13:30:00,43.15,43.25,43.06,43.1,19200.0,43.15,43.25,43.06,43.1,19200.0
2011-08-11 13:40:00,43.1,43.15,42.92,43.0,20800.0,43.1,43.15,42.92,43.0,20800.0
2011-08-11 13:50:00,42.99,43.36,42.97,43.36,27700.0,42.99,43.36,42.97,43.36,27700.0
2011-08-11 14:00:00,43.31,43.34,43.2,43.23,20800.0,43.31,43.34,43.2,43.23,20800.0
2011-08-11 14:10:00,43.22,43.32,43.1,43.15,29300.0,43.22,43.32,43.1,43.15,29300.0
2011-08-11 14:20:00,43.16,43.41,43.16,43.38,27700.0,43.16,43.41,43.16,43.38,27700.0
2011-08-11 14:30:00,43.39,43.44,43.01,43.05,40900.0,43.39,43.44,43.01,43.05,40900.0
2011-08-11 14:40:00,43.03,43.16,42.94,43.1,36600.0,43.03,43.16,42.94,43.1,36600.0
2011-08-11 14:50:00,43.1,43.47,43.06,43.41,24500.0,43.1,43.47,43.06,43.41,24500.0
2011-08-11 15:00:00,43.4,43.64,43.33,43.47,47600.0,43.4,43.64,43.33,43.47,47600.0
2011-08-11 15:10:00,43.5,43.69,43.49,43.67,19000.0,43.5,43.69,43.49,43.67,19000.0
2011-08-11 15:20:00,43.68,43.93,43.62,43.71,42000.0,43.68,43.93,43.62,43.71,42000.0
2011-08-11 15:30:00,43.71,44.0,43.67,43.9,61200.0,43.71,44.0,43.67,43.9,61200.0
2011-08-11 15:40:00,43.87,44.0,43.57,43.66,119300.0,43.87,44.0,43.57,43.66,119300.0
2011-08-11 15:50:00,43.68,43.76,43.27,43.34,203200.0,43.68,43.76,43.27,43.34,203200.0
2011-08-12 09:30:00,42.72,44.12,42.72,44.12,142600.0,42.72,44.12,42.72,44.12,142600.0
2011-08-12 09:40:00,44.11,44.5,43.94,44.42,65300.0,44.11,44.5,43.94,44.42,65300.0
2011-08-12 09:50:00,44.43,45.15,44.43,44.62,118600.0,44.43,45.15,44.43,44.62,118600.0
2011-08-12 10:00:00,44.55,44.59,43.94,44.02,46500.0,44.55,44.59,43.94,44.02,46500.0
2011-08-12 10:10:00,44.02,44.29,43.73,44.23,34800.0,44.02,44.29,43.73,44.23,34800.0
2011-08-12 10:20:00,44.26,44.39,44.03,44.25,11900.0,44.26,44.39,44.03,44.25,11900.0
2011-08-12 10:30:00,44.27,44.38,44.07,44.19,17400.0,44.27,44.38,44.07,44.19,17400.0
2011-08-12 10:40:00,44.22,44.26,43.79,43.99,35600.0,44.22,44.26,43.79,43.99,35600.0
2011-08-12 10:50:00,43.98,44.15,43.92,44.1,44800.0,43.98,44.15,43.92,44.1,44800.0
2011-08-12 11:00:00,44.13,44.18,43.86,44.06,40100.0,44.13,44.18,43.86,44.06,40100.0
2011-08-12 11:10:00,44.05,44.19,43.98,44.16,19300.0,44.05,44.19,43.98,44.16,19300.0
2011-08-12 11:20:00,44.11,44.39,44.05,44.37,27800.0,44.11,44.39,44.05,44.37,27800.0
2011-08-12 11:30:00,44.37,44.65,44.32,44.49,77800.0,44.37,44.65,44.32,44.49,77800.0
2011-08-12 11:40:00,44.52,44.53,44.31,44.43,88500.0,44.52,44.53,44.31,44.43,88500.0
2011-08-12 11:50:00,44.43,44.53,44.27,44.36,21100.0,44.43,44.53,44.27,44.36,21100.0
2011-08-12 12:00:00,44.32,44.5,44.32,44.41,30200.0,44.32,44.5,44.32,44.41,30200.0
2011-08-12 12:10:00,44.4,44.46,44.26,44.43,27700.0,44.4,44.46,44.26,44.43,27700.0
2011-08-12 12:20:00,44.44,44.5,44.28,44.36,23700.0,44.44,44.5,44.28,44.36,23700.0
2011-08-12 12:30:00,44.34,44.46,44.22,44.39,47400.0,44.34,44.46,44.22,44.39,47400.0
2011-08-12 12:40:00,44.41,44.54,44.36,44.43,50500.0,44.41,44.54,44.36,44.43,50500.0
2011-08-12 12:50:00,44.41,44.58,44.4,44.49,66300.0,44.41,44.58,44.4,44.49,66300.0
2011-08-12 13:00:00,44.51,44.51,44.38,44.39,14000.0,44.51,44.51,44.38,44.39,14000.0
2011-08-12 13:10:00,44.4,44.54,44.38,44.49,18900.0,44.4,44.54,44.38,44.49,18900.0
2011-08-12 13:20:00,44.49,44.69,44.45,44.66,58900.0,44.49,44.69,44.45,44.66,58900.0
2011-08-12 13:30:00,44.67,44.91,44.62,44.85,31100.0,44.67,44.91,44.62,44.85,31100.0
2011-08-12 13:40:00,44.84,44.98,44.83,44.93,22300.0,44.84,44.98,44.83,44.93,22300.0
2011-08-12 13:50:00,44.9,45.04,44.88,45.02,21100.0,44.9,45.04,44.88,45.02,21100.0
2011-08-12 14:00:00,44.97,45.03,44.89,44.98,10000.0,44.97,45.03,44.89,44.98,10000.0
2011-08-12 14:10:00,45.0,45.0,44.53,44.67,29200.0,45.0,45.0,44.53,44.67,29200.0
2011-08-12 14:20:00,44.65,44.69,44.41,44.57,20300.0,44.65,44.69,44.41,44.57,20300.0
2011-08-12 14:30:00,44.57,44.63,44.44,44.45,25900.0,44.57,44.63,44.44,44.45,25900.0
2011-08-12 14:40:00,44.44,44.6,44.35,44.51,21400.0,44.44,44.6,44.35,44.51,21400.0
2011-08-12 14:50:00,44.5,44.52,44.41,44.5,31800.0,44.5,44.52,44.41,44.5,31800.0
2011-08-12 15:00:00,44.48,44.57,44.36,44.4,21000.0,44.48,44.57,44.36,44.4,21000.0
2011-08-12 15:10:00,44.4,44.56,44.37,44.55,21700.0,44.4,44.56,44.37,44.55,21700.0
2011-08-12 15:20:00,44.55,44.62,44.51,44.58,30100.0,44.55,44.62,44.51,44.58,30100.0
2011-08-12 15:30:00,44.58,44.63,44.43,44.57,99700.0,44.58,44.63,44.43,44.57,99700.0
2011-08-12 15:40:00,44.55,44.6,44.34,44.48,88700.0,44.55,44.6,44.34,44.48,88700.0
2011-08-12 15:50:00,44.47,44.57,44.43,44.48,156400.0,44.47,44.57,44.43,44.48,156400.0
2011-08-15 09:30:00,44.72,45.62,44.49,45.57,60200.0,44.72,45.62,44.49,45.57,60200.0
2011-08-15 09:40:00,45.58,45.8,45.42,45.46,52400.0,45.58,45.8,45.42,45.46,52400.0
2011-08-15 09:50:00,45.48,45.8,45.36,45.72,40300.0,45.48,45.8,45.36,45.72,40300.0
2011-08-15 10:00:00,45.72,45.9,45.64,45.68,65600.0,45.72,45.9,45.64,45.68,65600.0
2011-08-15 10:10:00,45.68,46.16,45.65,46.12,50300.0,45.68,46.16,45.65,46.12,50300.0
2011-08-15 10:20:00,46.12,46.24,46.02,46.22,39500.0,46.12,46.24,46.02,46.22,39500.0
2011-08-15 10:30:00,46.21,46.25,46.03,46.07,32800.0,46.21,46.25,46.03,46.07,32800.0
2011-08-15 10:40:00,46.06,46.21,45.95,46.21,50400.0,46.06,46.21,45.95,46.21,50400.0
2011-08-15 10:50:00,46.2,46.28,46.13,46.13,27800.0,46.2,46.28,46.13,46.13,27800.0
2011-08-15 11:00:00,46.13,46.26,46.1,46.13,51200.0,46.13,46.26,46.1,46.13,51200.0
2011-08-15 11:10:00,46.14,46.19,45.96,45.96,35100.0,46.14,46.19,45.96,45.96,35100.0
2011-08-15 11:20:00,45.95,45.95,45.68,45.73,67000.0,45.95,45.95,45.68,45.73,67000.0
2011-08-15 11:30:00,45.73,45.73,45.39,45.42,21300.0,45.73,45.73,45.39,45.42,21300.0
2011-08-15 11:40:00,45.46,45.58,45.42,45.51,20300.0,45.46,45.58,45.42,45.51,20300.0
2011-08-15 11:50:00,45.51,45.73,45.51,45.59,10800.0,45.51,45.73,45.51,45.59,10800.0
2011-08-15 12:00:00,45.57,45.77,45.56,45.56,15200.0,45.57,45.77,45.56,45.56,15200.0
2011-08-15 12:10:00,45.56,45.6,45.49,45.57,12800.0,45.56,45.6,45.49,45.57,12800.0
2011-08-15 12:20:00,45.57,45.61,45.41,45.57,28900.0,45.57,45.61,45.41,45.57,28900.0
2011-08-15 12:30:00,45.57,45.87,45.57,45.87,40500.0,45.57,45.87,45.57,45.87,40500.0
2011-08-15 12:40:00,45.84,45.92,45.81,45.82,13000.0,45.84,45.92,45.81,45.82,13000.0
2011-08-15 12:50:00,45.85,45.96,45.82,45.94,13900.0,45.85,45.96,45.82,45.94,13900.0
2011-08-15 13:00:00,45.93,46.03,45.89,45.91,27600.0,45.93,46.03,45.89,45.91,27600.0
2011-08-15 13:10:00,45.94,45.94,45.67,45.82,13100.0,45.94,45.94,45.67,45.82,13100.0
2011-08-15 13:20:00,45.82,45.85,45.7,45.73,15300.0,45.82,45.85,45.7,45.73,15300.0
2011-08-15 13:30:00,45.75,45.82,45.7,45.71,13100.0,45.75,45.82,45.7,45.71,13100.0
2011-08-15 13:40:00,45.7,45.76,45.66,45.71,15800.0,45.7,45.76,45.66,45.71,15800.0
2011-08-15 13:50:00,45.71,45.9,45.68,45.84,11300.0,45.71,45.9,45.68,45.84,11300.0
2011-08-15 14:00:00,45.83,45.94,45.78,45.84,12800.0,45.83,45.94,45.78,45.84,12800.0
2011-08-15 14:10:00,45.83,45.9,45.8,45.84,12500.0,45.83,45.9,45.8,45.84,12500.0
2011-08-15 14:20:00,45.83,46.13,45.82,46.05,46400.0,45.83,46.13,45.82,46.05,46400.0
2011-08-15 14:30:00,46.06,46.16,46.03,46.1,34600.0,46.06,46.16,46.03,46.1,34600.0
2011-08-15 14:40:00,46.11,46.24,46.08,46.22,25000.0,46.11,46.24,46.08,46.22,25000.0
2011-08-15 14:50:00,46.2,46.24,46.13,46.16,44300.0,46.2,46.24,46.13,46.16,44300.0
2011-08-15 15:00:00,46.17,46.29,46.17,46.25,62400.0,46.17,46.29,46.17,46.25,62400.0
2011-08-15 15:10:00,46.22,46.22,45.93,46.04,53100.0,46.22,46.22,45.93,46.04,53100.0
2011-08-15 15:20:00,46.02,46.1,45.88,45.98,67200.0,46.02,46.1,45.88,45.98,67200.0
2011-08-15 15:30:00,45.97,46.16,45.9,46.09,71500.0,45.97,46.16,45.9,46.09,71500.0
2011-08-15 15:40:00,46.11,46.2,46.07,46.15,63000.0,46.11,46.2,46.07,46.15,63000.0
2011-08-15 15:50:00,46.13,46.33,46.04,46.3,211800.0,46.13,46.33,46.04,46.3,211800.0
2011-08-16 09:30:00,45.98,46.06,45.19,46.01,52800.0,45.98,46.06,45.19,46.01,52800.0
2011-08-16 09:40:00,46.09,46.09,45.74,45.75,74800.0,46.09,46.09,45.74,45.75,74800.0
2011-08-16 09:50:00,45.75,45.81,45.49,45.55,54900.0,45.75,45.81,45.49,45.55,54900.0
2011-08-16 10:00:00,45.55,45.72,45.52,45.58,66300.0,45.55,45.72,45.52,45.58,66300.0
2011-08-16 10:10:00,45.57,45.85,45.55,45.74,39300.0,45.57,45.85,45.55,45.74,39300.0
2011-08-16 10:20:00,45.75,46.08,45.61,45.9,27800.0,45.75,46.08,45.61,45.9,27800.0
2011-08-16 10:30:00,45.89,45.9,45.72,45.9,31300.0,45.89,45.9,45.72,45.9,31300.0
2011-08-16 10:40:00,45.89,45.96,45.83,45.92,33100.0,45.89,45.96,45.83,45.92,33100.0
2011-08-16 10:50:00,45.96,46.11,45.87,46.07,15000.0,45.96,46.11,45.87,46.07,15000.0
2011-08-16 11:00:00,46.05,46.07,46.0,46.04,33700.0,46.05,46.07,46.0,46.04,33700.0
2011-08-16 11:10:00,46.01,46.04,45.89,46.01,17500.0,46.01,46.04,45.89,46.01,17500.0
2011-08-16 11:20:00,46.03,46.12,46.0,46.05,32100.0,46.03,46.12,46.0,46.05,32100.0
2011-08-16 11:30:00,46.04,46.11,46.0,46.08,20500.0,46.04,46.11,46.0,46.08,20500.0
2011-08-16 11:40:00,46.1,46.14,46.03,46.08,21900.0,46.1,46.14,46.03,46.08,21900.0
2011-08-16 11:50:00,46.09,46.23,46.05,46.23,13700.0,46.09,46.23,46.05,46.23,13700.0
2011-08-16 12:00:00,46.19,46.33,46.02,46.33,24600.0,46.19,46.33,46.02,46.33,24600.0
2011-08-16 12:10:00,46.33,46.47,46.03,46.24,27900.0,46.33,46.47,46.03,46.24,27900.0
2011-08-16 12:20:00,46.21,46.31,45.83,45.9,34700.0,46.21,46.31,45.83,45.9,34700.0
2011-08-16 12:30:00,45.87,45.99,45.76,45.95,11000.0,45.87,45.99,45.76,45.95,11000.0
2011-08-16 12:40:00,45.93,46.01,45.9,45.97,20900.0,45.93,46.01,45.9,45.97,20900.0
2011-08-16 12:50:00,45.98,46.04,45.9,45.97,19400.0,45.98,46.04,45.9,45.97,19400.0
2011-08-16 13:00:00,45.94,45.95,45.81,45.91,83800.0,45.94,45.95,45.81,45.91,83800.0
2011-08-16 13:10:00,45.9,45.98,45.76,45.78,9800.0,45.9,45.98,45.76,45.78,9800.0
2011-08-16 13:20:00,45.78,45.83,45.62,45.8,19600.0,45.78,45.83,45.62,45.8,19600.0
2011-08-16 13:30:00,45.8,45.92,45.71,45.88,21500.0,45.8,45.92,45.71,45.88,21500.0
2011-08-16 13:40:00,45.89,45.97,45.85,45.94,12800.0,45.89,45.97,45.85,45.94,12800.0
2011-08-16 13:50:00,45.89,46.12,45.87,46.02,16100.0,45.89,46.12,45.87,46.02,16100.0
2011-08-16 14:00:00,46.05,46.3,46.05,46.23,21400.0,46.05,46.3,46.05,46.23,21400.0
2011-08-16 14:10:00,46.25,46.27,46.13,46.14,15900.0,46.25,46.27,46.13,46.14,15900.0
2011-08-16 14:20:00,46.12,46.16,45.88,45.95,20100.0,46.12,46.16,45.88,45.95,20100.0
2011-08-16 14:30:00,45.97,45.97,45.85,45.92,25500.0,45.97,45.97,45.85,45.92,25500.0
2011-08-16 14:40:00,45.91,45.95,45.85,45.9,22600.0,45.91,45.95,45.85,45.9,22600.0
2011-08-16 14:50:00,45.89,45.89,45.74,45.8,37000.0,45.89,45.89,45.74,45.8,37000.0
2011-08-16 15:00:00,45.8,46.14,45.8,46.13,93600.0,45.8,46.14,45.8,46.13,93600.0
2011-08-16 15:10:00,46.13,46.21,46.01,46.16,30900.0,46.13,46.21,46.01,46.16,30900.0
2011-08-16 15:20:00,46.18,46.34,46.0,46.34,49800.0,46.18,46.34,46.0,46.34,49800.0
2011-08-16 15:30:00,46.36,46.36,46.14,46.16,47300.0,46.36,46.36,46.14,46.16,47300.0
2011-08-16 15:40:00,46.14,46.31,46.06,46.18,53200.0,46.14,46.31,46.06,46.18,53200.0
2011-08-16 15:50:00,46.2,46.28,46.09,46.18,150800.0,46.2,46.28,46.09,46.18,150800.0
2011-08-17 09:30:00,46.76,47.81,46.52,47.48,106900.0,46.76,47.81,46.52,47.48,106900.0
2011-08-17 09:40:00,47.41,47.42,47.1,47.2,77400.0,47.41,47.42,47.1,47.2,77400.0
2011-08-17 09:50:00,47.24,47.35,47.17,47.33,66700.0,47.24,47.35,47.17,47.33,66700.0
2011-08-17 10:00:00,47.34,47.54,47.32,47.4,59900.0,47.34,47.54,47.32,47.4,59900.0
2011-08-17 10:10:00,47.36,47.49,47.24,47.34,30300.0,47.36,47.49,47.24,47.34,30300.0
2011-08-17 10:20:00,47.34,47.41,47.06,47.08,55700.0,47.34,47.41,47.06,47.08,55700.0
2011-08-17 10:30:00,47.09,47.11,47.01,47.02,19900.0,47.09,47.11,47.01,47.02,19900.0
2011-08-17 10:40:00,47.01,47.15,46.88,47.05,62700.0,47.01,47.15,46.88,47.05,62700.0
2011-08-17 10:50:00,47.04,47.05,46.75,46.75,60000.0,47.04,47.05,46.75,46.75,60000.0
2011-08-17 11:00:00,46.74,46.87,46.71,46.81,57700.0,46.74,46.87,46.71,46.81,57700.0
2011-08-17 11:10:00,46.81,46.93,46.8,46.8,39000.0,46.81,46.93,46.8,46.8,39000.0
2011-08-17 11:20:00,46.8,46.85,46.56,46.62,35000.0,46.8,46.85,46.56,46.62,35000.0
2011-08-17 11:30:00,46.62,46.67,46.46,46.51,47200.0,46.62,46.67,46.46,46.51,47200.0
2011-08-17 11:40:00,46.5,46.56,46.25,46.32,26800.0,46.5,46.56,46.25,46.32,26800.0
2011-08-17 11:50:00,46.33,46.39,46.3,46.38,32900.0,46.33,46.39,46.3,46.38,32900.0
2011-08-17 12:00:00,46.34,46.38,45.95,46.02,15400.0,46.34,46.38,45.95,46.02,15400.0
2011-08-17 12:10:00,46.04,46.08,45.8,45.88,20700.0,46.04,46.08,45.8,45.88,20700.0
2011-08-17 12:20:00,45.86,46.19,45.86,46.19,8100.0,45.86,46.19,45.86,46.19,8100.0
2011-08-17 12:30:00,46.15,46.25,46.1,46.14,18800.0,46.15,46.25,46.1,46.14,18800.0
2011-08-17 12:40:00,46.16,46.37,46.16,46.37,32900.0,46.16,46.37,46.16,46.37,32900.0
2011-08-17 12:50:00,46.34,46.39,46.2,46.28,53100.0,46.34,46.39,46.2,46.28,53100.0
2011-08-17 13:00:00,46.27,46.27,46.13,46.27,27200.0,46.27,46.27,46.13,46.27,27200.0
2011-08-17 13:10:00,46.29,46.34,46.19,46.22,22300.0,46.29,46.34,46.19,46.22,22300.0
2011-08-17 13:20:00,46.22,46.22,45.93,46.0,15500.0,46.22,46.22,45.93,46.0,15500.0
2011-08-17 13:30:00,46.0,46.07,46.0,46.02,16000.0,46.0,46.07,46.0,46.02,16000.0
2011-08-17 13:40:00,46.0,46.09,45.99,46.06,74800.0,46.0,46.09,45.99,46.06,74800.0
2011-08-17 13:50:00,46.03,46.14,46.0,46.04,13900.0,46.03,46.14,46.0,46.04,13900.0
2011-08-17 14:00:00,46.03,46.25,46.03,46.21,17500.0,46.03,46.25,46.03,46.21,17500.0
2011-08-17 14:10:00,46.27,46.42,46.27,46.37,20400.0,46.27,46.42,46.27,46.37,20400.0
2011-08-17 14:20:00,46.37,46.45,46.22,46.23,14600.0,46.37,46.45,46.22,46.23,14600.0
2011-08-17 14:30:00,46.24,46.35,46.1,46.15,25900.0,46.24,46.35,46.1,46.15,25900.0
2011-08-17 14:40:00,46.13,46.28,46.08,46.23,16000.0,46.13,46.28,46.08,46.23,16000.0
2011-08-17 14:50:00,46.24,46.49,46.14,46.44,47600.0,46.24,46.49,46.14,46.44,47600.0
2011-08-17 15:00:00,46.49,46.53,46.37,46.52,38900.0,46.49,46.53,46.37,46.52,38900.0
2011-08-17 15:10:00,46.52,46.62,46.38,46.51,32800.0,46.52,46.62,46.38,46.51,32800.0
2011-08-17 15:20:00,46.51,46.56,46.43,46.48,28600.0,46.51,46.56,46.43,46.48,28600.0
2011-08-17 15:30:00,46.49,46.62,46.36,46.62,59200.0,46.49,46.62,46.36,46.62,59200.0
2011-08-17 15:40:00,46.62,46.63,46.5,46.6,55400.0,46.62,46.63,46.5,46.6,55400.0
2011-08-17 15:50:00,46.58,46.76,46.54,46.67,150700.0,46.58,46.76,46.54,46.67,150700.0
2011-08-18 09:30:00,45.68,45.68,44.86,45.07,50800.0,45.68,45.68,44.86,45.07,50800.0
2011-08-18 09:40:00,45.07,45.28,44.59,44.71,60300.0,45.07,45.28,44.59,44.71,60300.0
2011-08-18 09:50:00,44.71,44.96,44.67,44.69,45800.0,44.71,44.96,44.67,44.69,45800.0
2011-08-18 10:00:00,44.7,45.02,44.55,45.02,159800.0,44.7,45.02,44.55,45.02,159800.0
2011-08-18 10:10:00,44.98,45.37,44.76,45.26,37600.0,44.98,45.37,44.76,45.26,37600.0
2011-08-18 10:20:00,45.19,45.7,45.06,45.53,38500.0,45.19,45.7,45.06,45.53,38500.0
2011-08-18 10:30:00,45.53,45.63,45.17,45.34,25100.0,45.53,45.63,45.17,45.34,25100.0
2011-08-18 10:40:00,45.39,45.62,45.25,45.54,35200.0,45.39,45.62,45.25,45.54,35200.0
2011-08-18 10:50:00,45.56,45.89,45.47,45.54,27900.0,45.56,45.89,45.47,45.54,27900.0
2011-08-18 11:00:00,45.5,45.51,45.2,45.2,14600.0,45.5,45.51,45.2,45.2,14600.0
2011-08-18 11:10:00,45.2,45.33,45.12,45.23,14600.0,45.2,45.33,45.12,45.23,14600.0
2011-08-18 11:20:00,45.21,45.48,45.05,45.4,60500.0,45.21,45.48,45.05,45.4,60500.0
2011-08-18 11:30:00,45.4,45.91,45.4,45.84,28100.0,45.4,45.91,45.4,45.84,28100.0
2011-08-18 11:40:00,45.72,46.11,45.71,46.04,14200.0,45.72,46.11,45.71,46.04,14200.0
2011-08-18 11:50:00,45.99,45.99,45.68,45.74,9800.0,45.99,45.99,45.68,45.74,9800.0
2011-08-18 12:00:00,45.77,45.78,45.45,45.62,12300.0,45.77,45.78,45.45,45.62,12300.0
2011-08-18 12:10:00,45.6,45.88,45.49,45.82,20800.0,45.6,45.88,45.49,45.82,20800.0
2011-08-18 12:20:00,45.8,45.87,45.61,45.7,30600.0,45.8,45.87,45.61,45.7,30600.0
2011-08-18 12:30:00,45.66,45.76,45.49,45.49,17000.0,45.66,45.76,45.49,45.49,17000.0
2011-08-18 12:40:00,45.48,45.53,45.42,45.53,29200.0,45.48,45.53,45.42,45.53,29200.0
2011-08-18 12:50:00,45.51,45.58,45.47,45.5,24300.0,45.51,45.58,45.47,45.5,24300.0
2011-08-18 13:00:00,45.5,45.53,45.11,45.21,17100.0,45.5,45.53,45.11,45.21,17100.0
2011-08-18 13:10:00,45.2,45.23,45.01,45.06,19400.0,45.2,45.23,45.01,45.06,19400.0
2011-08-18 13:20:00,45.06,45.32,45.01,45.3,29900.0,45.06,45.32,45.01,45.3,29900.0
2011-08-18 13:30:00,45.23,45.23,44.94,45.01,39600.0,45.23,45.23,44.94,45.01,39600.0
2011-08-18 13:40:00,45.0,45.16,44.97,45.12,20000.0,45.0,45.16,44.97,45.12,20000.0
2011-08-18 13:50:00,45.12,45.16,44.97,45.03,30700.0,45.12,45.16,44.97,45.03,30700.0
2011-08-18 14:00:00,45.04,45.46,45.04,45.38,33700.0,45.04,45.46,45.04,45.38,33700.0
2011-08-18 14:10:00,45.33,45.53,45.32,45.47,50500.0,45.33,45.53,45.32,45.47,50500.0
2011-08-18 14:20:00,45.47,45.61,45.36,45.56,39500.0,45.47,45.61,45.36,45.56,39500.0
2011-08-18 14:30:00,45.54,45.76,45.53,45.74,73600.0,45.54,45.76,45.53,45.74,73600.0
2011-08-18 14:40:00,45.72,45.75,45.47,45.53,62000.0,45.72,45.75,45.47,45.53,62000.0
2011-08-18 14:50:00,45.49,45.5,45.13,45.14,32000.0,45.49,45.5,45.13,45.14,32000.0
2011-08-18 15:00:00,45.13,45.27,45.01,45.21,51800.0,45.13,45.27,45.01,45.21,51800.0
2011-08-18 15:10:00,45.22,45.38,45.17,45.17,96200.0,45.22,45.38,45.17,45.17,96200.0
2011-08-18 15:20:00,45.16,45.2,44.98,45.14,109100.0,45.16,45.2,44.98,45.14,109100.0
2011-08-18 15:30:00,45.15,45.2,44.97,45.06,92200.0,45.15,45.2,44.97,45.06,92200.0
2011-08-18 15:40:00,45.06,45.09,44.71,44.82,124600.0,45.06,45.09,44.71,44.82,124600.0
2011-08-18 15:50:00,44.83,45.41,44.8,45.26,228600.0,44.83,45.41,44.8,45.26,228600.0
2011-08-19 09:30:00,44.68,45.42,44.53,45.41,116900.0,44.68,45.42,44.53,45.41,116900.0
2011-08-19 09:40:00,45.41,45.89,45.34,45.6,28900.0,45.41,45.89,45.34,45.6,28900.0
2011-08-19 09:50:00,45.53,46.1,45.43,46.1,48100.0,45.53,46.1,45.43,46.1,48100.0
2011-08-19 10:00:00,46.11,46.27,45.81,46.12,41000.0,46.11,46.27,45.81,46.12,41000.0
2011-08-19 10:10:00,46.13,46.26,45.9,46.25,82600.0,46.13,46.26,45.9,46.25,82600.0
2011-08-19 10:20:00,46.26,46.52,46.2,46.36,55500.0,46.26,46.52,46.2,46.36,55500.0
2011-08-19 10:30:00,46.35,46.37,46.17,46.29,47400.0,46.35,46.37,46.17,46.29,47400.0
2011-08-19 10:40:00,46.3,46.66,46.26,46.66,70600.0,46.3,46.66,46.26,46.66,70600.0
2011-08-19 10:50:00,46.64,46.94,46.57,46.71,80600.0,46.64,46.94,46.57,46.71,80600.0
2011-08-19 11:00:00,46.71,47.06,46.66,47.0,110300.0,46.71,47.06,46.66,47.0,110300.0
2011-08-19 11:10:00,47.02,47.02,46.47,46.55,72300.0,47.02,47.02,46.47,46.55,72300.0
2011-08-19 11:20:00,46.55,46.94,46.51,46.85,46500.0,46.55,46.94,46.51,46.85,46500.0
2011-08-19 11:30:00,46.84,47.0,46.8,46.89,21500.0,46.84,47.0,46.8,46.89,21500.0
2011-08-19 11:40:00,46.91,47.19,46.88,47.16,27700.0,46.91,47.19,46.88,47.16,27700.0
2011-08-19 11:50:00,47.15,47.77,47.12,47.72,111000.0,47.15,47.77,47.12,47.72,111000.0
2011-08-19 12:00:00,47.67,47.7,47.29,47.3,48800.0,47.67,47.7,47.29,47.3,48800.0
2011-08-19 12:10:00,47.28,47.44,47.18,47.43,28500.0,47.28,47.44,47.18,47.43,28500.0
2011-08-19 12:20:00,47.42,47.56,47.39,47.56,27000.0,47.42,47.56,47.39,47.56,27000.0
2011-08-19 12:30:00,47.58,47.72,47.49,47.56,17700.0,47.58,47.72,47.49,47.56,17700.0
2011-08-19 12:40:00,47.53,47.78,47.43,47.76,43300.0,47.53,47.78,47.43,47.76,43300.0
2011-08-19 12:50:00,47.75,47.82,47.5,47.63,34100.0,47.75,47.82,47.5,47.63,34100.0
2011-08-19 13:00:00,47.62,47.77,47.54,47.73,20100.0,47.62,47.77,47.54,47.73,20100.0
2011-08-19 13:10:00,47.69,47.9,47.6,47.76,33800.0,47.69,47.9,47.6,47.76,33800.0
2011-08-19 13:20:00,47.72,47.9,47.72,47.84,21200.0,47.72,47.9,47.72,47.84,21200.0
2011-08-19 13:30:00,47.84,47.88,47.62,47.66,41300.0,47.84,47.88,47.62,47.66,41300.0
2011-08-19 13:40:00,47.63,47.63,47.24,47.51,58700.0,47.63,47.63,47.24,47.51,58700.0
2011-08-19 13:50:00,47.51,47.54,47.28,47.31,32900.0,47.51,47.54,47.28,47.31,32900.0
2011-08-19 14:00:00,47.28,47.34,47.0,47.14,56100.0,47.28,47.34,47.0,47.14,56100.0
2011-08-19 14:10:00,47.13,47.2,46.94,46.97,24600.0,47.13,47.2,46.94,46.97,24600.0
2011-08-19 14:20:00,46.94,46.94,46.76,46.84,37500.0,46.94,46.94,46.76,46.84,37500.0
2011-08-19 14:30:00,46.83,46.87,46.64,46.81,29800.0,46.83,46.87,46.64,46.81,29800.0
2011-08-19 14:40:00,46.8,47.06,46.72,46.82,36600.0,46.8,47.06,46.72,46.82,36600.0
2011-08-19 14:50:00,46.82,46.9,46.59,46.72,45500.0,46.82,46.9,46.59,46.72,45500.0
2011-08-19 15:00:00,46.69,46.71,46.44,46.54,59200.0,46.69,46.71,46.44,46.54,59200.0
2011-08-19 15:10:00,46.64,46.64,46.33,46.33,72000.0,46.64,46.64,46.33,46.33,72000.0
2011-08-19 15:20:00,46.32,46.67,46.31,46.58,63900.0,46.32,46.67,46.31,46.58,63900.0
2011-08-19 15:30:00,46.58,46.62,46.29,46.33,101900.0,46.58,46.62,46.29,46.33,101900.0
2011-08-19 15:40:00,46.34,46.54,46.2,46.53,68400.0,46.34,46.54,46.2,46.53,68400.0
2011-08-19 15:50:00,46.53,46.73,46.45,46.49,195100.0,46.53,46.73,46.45,46.49,195100.0
2011-08-22 09:30:00,47.53,47.53,46.53,46.97,134000.0,47.53,47.53,46.53,46.97,134000.0
2011-08-22 09:40:00,46.98,47.22,46.54,46.93,82100.0,46.98,47.22,46.54,46.93,82100.0
2011-08-22 09:50:00,46.94,47.03,46.49,46.49,45700.0,46.94,47.03,46.49,46.49,45700.0
2011-08-22 10:00:00,46.49,46.71,46.17,46.19,63800.0,46.49,46.71,46.17,46.19,63800.0
2011-08-22 10:10:00,46.19,46.24,46.0,46.2,47100.0,46.19,46.24,46.0,46.2,47100.0
2011-08-22 10:20:00,46.23,46.44,46.03,46.28,38300.0,46.23,46.44,46.03,46.28,38300.0
2011-08-22 10:30:00,46.24,46.44,46.11,46.22,19700.0,46.24,46.44,46.11,46.22,19700.0
2011-08-22 10:40:00,46.2,46.2,45.87,46.01,27400.0,46.2,46.2,45.87,46.01,27400.0
2011-08-22 10:50:00,46.03,46.17,45.66,45.76,14100.0,46.03,46.17,45.66,45.76,14100.0
2011-08-22 11:00:00,45.68,45.86,45.53,45.58,52500.0,45.68,45.86,45.53,45.58,52500.0
2011-08-22 11:10:00,45.6,45.64,45.28,45.38,36500.0,45.6,45.64,45.28,45.38,36500.0
2011-08-22 11:20:00,45.39,45.4,45.13,45.4,18400.0,45.39,45.4,45.13,45.4,18400.0
2011-08-22 11:30:00,45.42,45.48,45.0,45.03,35500.0,45.42,45.48,45.0,45.03,35500.0
2011-08-22 11:40:00,45.01,45.01,44.63,44.93,54700.0,45.01,45.01,44.63,44.93,54700.0
2011-08-22 11:50:00,44.97,45.06,44.8,44.9,14300.0,44.97,45.06,44.8,44.9,14300.0
2011-08-22 12:00:00,44.89,45.36,44.89,45.36,25200.0,44.89,45.36,44.89,45.36,25200.0
2011-08-22 12:10:00,45.36,45.56,45.31,45.49,49300.0,45.36,45.56,45.31,45.49,49300.0
2011-08-22 12:20:00,45.45,45.53,45.26,45.27,23700.0,45.45,45.53,45.26,45.27,23700.0
2011-08-22 12:30:00,45.28,45.43,45.15,45.3,34300.0,45.28,45.43,45.15,45.3,34300.0
2011-08-22 12:40:00,45.31,45.73,45.26,45.7,21900.0,45.31,45.73,45.26,45.7,21900.0
2011-08-22 12:50:00,45.66,45.84,45.58,45.8,13900.0,45.66,45.84,45.58,45.8,13900.0
2011-08-22 13:00:00,45.77,45.88,45.69,45.7,14400.0,45.77,45.88,45.69,45.7,14400.0
2011-08-22 13:10:00,45.72,45.72,45.54,45.61,13000.0,45.72,45.72,45.54,45.61,13000.0
2011-08-22 13:20:00,45.55,45.75,45.5,45.51,11700.0,45.55,45.75,45.5,45.51,11700.0
2011-08-22 13:30:00,45.53,45.57,45.39,45.44,20800.0,45.53,45.57,45.39,45.44,20800.0
2011-08-22 13:40:00,45.46,45.61,45.39,45.52,37800.0,45.46,45.61,45.39,45.52,37800.0
2011-08-22 13:50:00,45.49,45.6,45.42,45.55,56900.0,45.49,45.6,45.42,45.55,56900.0
2011-08-22 14:00:00,45.57,45.61,45.43,45.46,33200.0,45.57,45.61,45.43,45.46,33200.0
2011-08-22 14:10:00,45.48,45.68,45.39,45.47,49700.0,45.48,45.68,45.39,45.47,49700.0
2011-08-22 14:20:00,45.47,45.57,45.4,45.5,28200.0,45.47,45.57,45.4,45.5,28200.0
2011-08-22 14:30:00,45.5,45.55,45.41,45.44,34900.0,45.5,45.55,45.41,45.44,34900.0
2011-08-22 14:40:00,45.45,45.52,45.32,45.33,24300.0,45.45,45.52,45.32,45.33,24300.0
2011-08-22 14:50:00,45.34,45.45,45.26,45.29,59300.0,45.34,45.45,45.26,45.29,59300.0
2011-08-22 15:00:00,45.27,45.52,45.23,45.45,37300.0,45.27,45.52,45.23,45.45,37300.0
2011-08-22 15:10:00,45.45,45.69,45.43,45.57,36700.0,45.45,45.69,45.43,45.57,36700.0
2011-08-22 15:20:00,45.56,45.61,45.41,45.57,39400.0,45.56,45.61,45.41,45.57,39400.0
2011-08-22 15:30:00,45.58,45.65,45.45,45.48,30500.0,45.58,45.65,45.45,45.48,30500.0
2011-08-22 15:40:00,45.48,45.63,45.37,45.41,57500.0,45.48,45.63,45.37,45.41,57500.0
2011-08-22 15:50:00,45.42,45.48,45.27,45.48,116600.0,45.42,45.48,45.27,45.48,116600.0
2011-08-23 09:30:00,45.64,45.74,44.86,44.9,37700.0,45.64,45.74,44.86,44.9,37700.0
2011-08-23 09:40:00,44.89,45.08,44.45,44.73,58600.0,44.89,45.08,44.45,44.73,58600.0
2011-08-23 09:50:00,44.78,45.0,44.53,44.67,53400.0,44.78,45.0,44.53,44.67,53400.0
2011-08-23 10:00:00,44.68,45.62,44.68,45.43,45100.0,44.68,45.62,44.68,45.43,45100.0
2011-08-23 10:10:00,45.39,45.56,45.33,45.4,32200.0,45.39,45.56,45.33,45.4,32200.0
2011-08-23 10:20:00,45.39,45.45,45.03,45.05,41400.0,45.39,45.45,45.03,45.05,41400.0
2011-08-23 10:30:00,45.01,45.05,44.77,45.05,51100.0,45.01,45.05,44.77,45.05,51100.0
2011-08-23 10:40:00,45.05,45.29,45.04,45.2,29900.0,45.05,45.29,45.04,45.2,29900.0
2011-08-23 10:50:00,45.2,45.22,44.96,44.99,22700.0,45.2,45.22,44.96,44.99,22700.0
2011-08-23 11:00:00,45.02,45.12,44.89,44.98,18400.0,45.02,45.12,44.89,44.98,18400.0
2011-08-23 11:10:00,44.96,45.21,44.88,45.12,13600.0,44.96,45.21,44.88,45.12,13600.0
2011-08-23 11:20:00,45.14,45.22,44.95,45.15,22200.0,45.14,45.22,44.95,45.15,22200.0
2011-08-23 11:30:00,45.18,45.22,45.12,45.21,29100.0,45.18,45.22,45.12,45.21,29100.0
2011-08-23 11:40:00,45.21,45.22,45.13,45.21,38400.0,45.21,45.22,45.13,45.21,38400.0
2011-08-23 11:50:00,45.21,45.45,45.15,45.42,65400.0,45.21,45.45,45.15,45.42,65400.0
2011-08-23 12:00:00,45.43,45.8,45.42,45.77,22100.0,45.43,45.8,45.42,45.77,22100.0
2011-08-23 12:10:00,45.79,45.95,45.65,45.9,60000.0,45.79,45.95,45.65,45.9,60000.0
2011-08-23 12:20:00,45.89,46.08,45.82,46.03,11100.0,45.89,46.08,45.82,46.03,11100.0
2011-08-23 12:30:00,46.03,46.23,46.02,46.23,23100.0,46.03,46.23,46.02,46.23,23100.0
2011-08-23 12:40:00,46.2,46.28,46.05,46.06,12800.0,46.2,46.28,46.05,46.06,12800.0
2011-08-23 12:50:00,46.06,46.29,46.06,46.11,19900.0,46.06,46.29,46.06,46.11,19900.0
2011-08-23 13:00:00,46.12,46.31,46.12,46.26,23500.0,46.12,46.31,46.12,46.26,23500.0
2011-08-23 13:10:00,46.24,46.27,46.1,46.24,12500.0,46.24,46.27,46.1,46.24,12500.0
2011-08-23 13:20:00,46.26,46.33,46.13,46.23,15700.0,46.26,46.33,46.13,46.23,15700.0
2011-08-23 13:30:00,46.25,46.37,46.15,46.33,20900.0,46.25,46.37,46.15,46.33,20900.0
2011-08-23 13:40:00,46.35,46.43,46.21,46.4,13200.0,46.35,46.43,46.21,46.4,13200.0
2011-08-23 13:50:00,46.38,46.45,45.98,46.0,35500.0,46.38,46.45,45.98,46.0,35500.0
2011-08-23 14:00:00,46.01,46.12,45.85,45.97,28800.0,46.01,46.12,45.85,45.97,28800.0
2011-08-23 14:10:00,45.95,45.99,45.74,45.94,13500.0,45.95,45.99,45.74,45.94,13500.0
2011-08-23 14:20:00,46.0,46.27,45.91,46.18,13900.0,46.0,46.27,45.91,46.18,13900.0
2011-08-23 14:30:00,46.18,46.38,46.15,46.3,21200.0,46.18,46.38,46.15,46.3,21200.0
2011-08-23 14:40:00,46.27,46.48,46.26,46.48,10000.0,46.27,46.48,46.26,46.48,10000.0
2011-08-23 14:50:00,46.49,46.62,46.49,46.56,17200.0,46.49,46.62,46.49,46.56,17200.0
2011-08-23 15:00:00,46.58,46.89,46.57,46.87,31100.0,46.58,46.89,46.57,46.87,31100.0
2011-08-23 15:10:00,46.92,46.97,46.68,46.7,26100.0,46.92,46.97,46.68,46.7,26100.0
2011-08-23 15:20:00,46.68,46.79,46.57,46.57,27600.0,46.68,46.79,46.57,46.57,27600.0
2011-08-23 15:30:00,46.62,46.81,46.53,46.81,34900.0,46.62,46.81,46.53,46.81,34900.0
2011-08-23 15:40:00,46.8,46.86,46.67,46.73,49000.0,46.8,46.86,46.67,46.73,49000.0
2011-08-23 15:50:00,46.78,47.0,46.68,46.92,142700.0,46.78,47.0,46.68,46.92,142700.0
2011-08-24 09:30:00,46.94,46.94,46.23,46.25,22200.0,46.94,46.94,46.23,46.25,22200.0
2011-08-24 09:40:00,46.29,46.77,46.22,46.72,15200.0,46.29,46.77,46.22,46.72,15200.0
2011-08-24 09:50:00,46.68,46.79,46.51,46.79,12500.0,46.68,46.79,46.51,46.79,12500.0
2011-08-24 10:00:00,46.8,47.15,46.64,46.73,58600.0,46.8,47.15,46.64,46.73,58600.0
2011-08-24 10:10:00,46.75,46.86,46.54,46.59,43400.0,46.75,46.86,46.54,46.59,43400.0
2011-08-24 10:20:00,46.6,46.6,46.3,46.3,50800.0,46.6,46.6,46.3,46.3,50800.0
2011-08-24 10:30:00,46.31,46.33,46.08,46.21,22000.0,46.31,46.33,46.08,46.21,22000.0
2011-08-24 10:40:00,46.2,46.47,45.89,45.95,24500.0,46.2,46.47,45.89,45.95,24500.0
2011-08-24 10:50:00,46.0,46.11,45.65,45.79,44900.0,46.0,46.11,45.65,45.79,44900.0
2011-08-24 11:00:00,45.82,45.88,45.69,45.88,20900.0,45.82,45.88,45.69,45.88,20900.0
2011-08-24 11:10:00,45.9,45.98,45.72,45.86,16600.0,45.9,45.98,45.72,45.86,16600.0
2011-08-24 11:20:00,45.83,46.13,45.77,45.99,18500.0,45.83,46.13,45.77,45.99,18500.0
2011-08-24 11:30:00,46.01,46.11,45.85,46.03,20200.0,46.01,46.11,45.85,46.03,20200.0
2011-08-24 11:40:00,46.0,46.02,45.74,45.82,14500.0,46.0,46.02,45.74,45.82,14500.0
2011-08-24 11:50:00,45.87,45.96,45.72,45.74,13400.0,45.87,45.96,45.72,45.74,13400.0
2011-08-24 12:00:00,45.72,45.72,45.29,45.29,25200.0,45.72,45.72,45.29,45.29,25200.0
2011-08-24 12:10:00,45.32,45.52,45.22,45.35,40400.0,45.32,45.52,45.22,45.35,40400.0
2011-08-24 12:20:00,45.36,45.46,45.34,45.4,28300.0,45.36,45.46,45.34,45.4,28300.0
2011-08-24 12:30:00,45.4,45.46,45.34,45.44,24600.0,45.4,45.46,45.34,45.44,24600.0
2011-08-24 12:40:00,45.43,45.46,45.33,45.44,28700.0,45.43,45.46,45.33,45.44,28700.0
2011-08-24 12:50:00,45.42,45.78,45.39,45.76,42100.0,45.42,45.78,45.39,45.76,42100.0
2011-08-24 13:00:00,45.74,45.75,45.6,45.6,28500.0,45.74,45.75,45.6,45.6,28500.0
2011-08-24 13:10:00,45.6,45.69,45.58,45.67,18700.0,45.6,45.69,45.58,45.67,18700.0
2011-08-24 13:20:00,45.67,45.76,45.64,45.7,27600.0,45.67,45.76,45.64,45.7,27600.0
2011-08-24 13:30:00,45.71,45.71,45.61,45.63,23400.0,45.71,45.71,45.61,45.63,23400.0
2011-08-24 13:40:00,45.62,45.69,45.54,45.69,14500.0,45.62,45.69,45.54,45.69,14500.0
2011-08-24 13:50:00,45.67,45.76,45.59,45.75,24700.0,45.67,45.76,45.59,45.75,24700.0
2011-08-24 14:00:00,45.75,45.76,45.6,45.69,16500.0,45.75,45.76,45.6,45.69,16500.0
2011-08-24 14:10:00,45.72,45.86,45.64,45.64,16400.0,45.72,45.86,45.64,45.64,16400.0
2011-08-24 14:20:00,45.63,45.72,45.56,45.69,15100.0,45.63,45.72,45.56,45.69,15100.0
2011-08-24 14:30:00,45.69,45.85,45.66,45.85,15800.0,45.69,45.85,45.66,45.85,15800.0
2011-08-24 14:40:00,45.85,46.03,45.83,46.0,17100.0,45.85,46.03,45.83,46.0,17100.0
2011-08-24 14:50:00,45.99,46.16,45.91,46.11,17300.0,45.99,46.16,45.91,46.11,17300.0
2011-08-24 15:00:00,46.11,46.19,46.05,46.13,24800.0,46.11,46.19,46.05,46.13,24800.0
2011-08-24 15:10:00,46.11,46.43,46.08,46.43,31700.0,46.11,46.43,46.08,46.43,31700.0
2011-08-24 15:20:00,46.4,46.41,46.29,46.39,36000.0,46.4,46.41,46.29,46.39,36000.0
2011-08-24 15:30:00,46.36,46.5,46.32,46.43,59300.0,46.36,46.5,46.32,46.43,59300.0
2011-08-24 15:40:00,46.44,46.55,46.36,46.42,76000.0,46.44,46.55,46.36,46.42,76000.0
2011-08-24 15:50:00,46.42,46.56,46.41,46.5,145000.0,46.42,46.56,46.41,46.5,145000.0
2011-08-25 09:30:00,46.74,47.2,46.54,46.82,52400.0,46.74,47.2,46.54,46.82,52400.0
2011-08-25 09:40:00,46.81,47.13,46.71,46.92,76700.0,46.81,47.13,46.71,46.92,76700.0
2011-08-25 09:50:00,46.94,47.05,46.31,46.47,23500.0,46.94,47.05,46.31,46.47,23500.0
2011-08-25 10:00:00,46.5,46.5,46.04,46.38,22700.0,46.5,46.5,46.04,46.38,22700.0
2011-08-25 10:10:00,46.47,46.51,46.17,46.23,16200.0,46.47,46.51,46.17,46.23,16200.0
2011-08-25 10:20:00,46.2,46.23,45.94,45.98,28900.0,46.2,46.23,45.94,45.98,28900.0
2011-08-25 10:30:00,45.97,46.05,45.56,45.62,39800.0,45.97,46.05,45.56,45.62,39800.0
2011-08-25 10:40:00,45.65,45.71,45.43,45.48,25700.0,45.65,45.71,45.43,45.48,25700.0
2011-08-25 10:50:00,45.51,45.8,45.5,45.8,19500.0,45.51,45.8,45.5,45.8,19500.0
2011-08-25 11:00:00,45.86,45.92,45.74,45.78,11300.0,45.86,45.92,45.74,45.78,11300.0
2011-08-25 11:10:00,45.75,46.21,45.65,46.11,11500.0,45.75,46.21,45.65,46.11,11500.0
2011-08-25 11:20:00,46.16,46.33,46.15,46.33,8600.0,46.16,46.33,46.15,46.33,8600.0
2011-08-25 11:30:00,46.27,46.28,46.08,46.13,12200.0,46.27,46.28,46.08,46.13,12200.0
2011-08-25 11:40:00,46.2,46.27,46.08,46.21,9400.0,46.2,46.27,46.08,46.21,9400.0
2011-08-25 11:50:00,46.21,46.47,46.19,46.39,9600.0,46.21,46.47,46.19,46.39,9600.0
2011-08-25 12:00:00,46.39,46.53,46.35,46.36,13500.0,46.39,46.53,46.35,46.36,13500.0
2011-08-25 12:10:00,46.38,46.41,46.29,46.37,27800.0,46.38,46.41,46.29,46.37,27800.0
2011-08-25 12:20:00,46.38,46.38,45.99,46.01,20500.0,46.38,46.38,45.99,46.01,20500.0
2011-08-25 12:30:00,45.99,45.99,45.81,45.9,23600.0,45.99,45.99,45.81,45.9,23600.0
2011-08-25 12:40:00,45.9,45.95,45.82,45.87,11600.0,45.9,45.95,45.82,45.87,11600.0
2011-08-25 12:50:00,45.85,45.9,45.69,45.75,30300.0,45.85,45.9,45.69,45.75,30300.0
2011-08-25 13:00:00,45.75,45.97,45.75,45.76,11800.0,45.75,45.97,45.75,45.76,11800.0
2011-08-25 13:10:00,45.71,45.88,45.71,45.78,11100.0,45.71,45.88,45.71,45.78,11100.0
2011-08-25 13:20:00,45.77,45.9,45.74,45.88,30500.0,45.77,45.9,45.74,45.88,30500.0
2011-08-25 13:30:00,45.88,46.02,45.85,46.0,27600.0,45.88,46.02,45.85,46.0,27600.0
2011-08-25 13:40:00,46.0,46.0,45.73,45.78,10600.0,46.0,46.0,45.73,45.78,10600.0
2011-08-25 13:50:00,45.75,45.78,45.66,45.75,15000.0,45.75,45.78,45.66,45.75,15000.0
2011-08-25 14:00:00,45.75,45.75,45.57,45.65,12100.0,45.75,45.75,45.57,45.65,12100.0
2011-08-25 14:10:00,45.66,45.75,45.59,45.75,17300.0,45.66,45.75,45.59,45.75,17300.0
2011-08-25 14:20:00,45.75,45.81,45.63,45.75,19500.0,45.75,45.81,45.63,45.75,19500.0
2011-08-25 14:30:00,45.78,45.89,45.69,45.89,18600.0,45.78,45.89,45.69,45.89,18600.0
2011-08-25 14:40:00,45.89,45.89,45.73,45.73,15800.0,45.89,45.89,45.73,45.73,15800.0
2011-08-25 14:50:00,45.72,45.74,45.51,45.53,11900.0,45.72,45.74,45.51,45.53,11900.0
2011-08-25 15:00:00,45.51,45.59,45.44,45.54,21500.0,45.51,45.59,45.44,45.54,21500.0
2011-08-25 15:10:00,45.52,45.69,45.42,45.68,27000.0,45.52,45.69,45.42,45.68,27000.0
2011-08-25 15:20:00,45.69,45.87,45.64,45.68,20100.0,45.69,45.87,45.64,45.68,20100.0
2011-08-25 15:30:00,45.64,45.7,45.41,45.47,23900.0,45.64,45.7,45.41,45.47,23900.0
2011-08-25 15:40:00,45.47,45.52,45.32,45.45,44000.0,45.47,45.52,45.32,45.45,44000.0
2011-08-25 15:50:00,45.43,45.48,45.3,45.38,103900.0,45.43,45.48,45.3,45.38,103900.0
2011-08-26 09:30:00,45.04,45.9,44.64,44.64,27400.0,45.04,45.9,44.64,44.64,27400.0
2011-08-26 09:40:00,44.58,44.69,44.16,44.37,70600.0,44.58,44.69,44.16,44.37,70600.0
2011-08-26 09:50:00,44.42,44.64,43.88,44.24,68100.0,44.42,44.64,43.88,44.24,68100.0
2011-08-26 10:00:00,44.21,44.25,43.47,43.6,88600.0,44.21,44.25,43.47,43.6,88600.0
2011-08-26 10:10:00,43.59,43.78,43.34,43.67,122300.0,43.59,43.78,43.34,43.67,122300.0
2011-08-26 10:20:00,43.67,44.75,43.67,44.28,184500.0,43.67,44.75,43.67,44.28,184500.0
2011-08-26 10:30:00,44.32,44.34,43.81,43.84,100900.0,44.32,44.34,43.81,43.84,100900.0
2011-08-26 10:40:00,43.82,44.38,43.82,44.37,114300.0,43.82,44.38,43.82,44.37,114300.0
2011-08-26 10:50:00,44.33,44.61,44.28,44.28,68100.0,44.33,44.61,44.28,44.28,68100.0
2011-08-26 11:00:00,44.28,44.94,44.17,44.93,40500.0,44.28,44.94,44.17,44.93,40500.0
2011-08-26 11:10:00,44.92,45.26,44.92,44.99,33300.0,44.92,45.26,44.92,44.99,33300.0
2011-08-26 11:20:00,44.97,45.09,44.72,44.77,20300.0,44.97,45.09,44.72,44.77,20300.0
2011-08-26 11:30:00,44.78,44.96,44.23,44.23,83000.0,44.78,44.96,44.23,44.23,83000.0
2011-08-26 11:40:00,44.23,44.31,44.1,44.15,31600.0,44.23,44.31,44.1,44.15,31600.0
2011-08-26 11:50:00,44.15,44.36,43.94,44.15,58600.0,44.15,44.36,43.94,44.15,58600.0
2011-08-26 12:00:00,44.15,44.79,44.14,44.74,60600.0,44.15,44.79,44.14,44.74,60600.0
2011-08-26 12:10:00,44.75,44.86,44.52,44.62,45000.0,44.75,44.86,44.52,44.62,45000.0
2011-08-26 12:20:00,44.61,45.02,44.58,44.97,29900.0,44.61,45.02,44.58,44.97,29900.0
2011-08-26 12:30:00,44.96,45.03,44.76,44.97,24900.0,44.96,45.03,44.76,44.97,24900.0
2011-08-26 12:40:00,45.02,45.08,44.57,44.57,35400.0,45.02,45.08,44.57,44.57,35400.0
2011-08-26 12:50:00,44.58,44.85,44.57,44.71,39900.0,44.58,44.85,44.57,44.71,39900.0
2011-08-26 13:00:00,44.72,45.03,44.65,44.89,34700.0,44.72,45.03,44.65,44.89,34700.0
2011-08-26 13:10:00,44.9,45.14,44.9,45.1,24100.0,44.9,45.14,44.9,45.1,24100.0
2011-08-26 13:20:00,45.04,45.11,44.94,45.11,17700.0,45.04,45.11,44.94,45.11,17700.0
2011-08-26 13:30:00,45.09,45.16,44.92,44.95,38900.0,45.09,45.16,44.92,44.95,38900.0
2011-08-26 13:40:00,44.93,45.18,44.86,45.16,35300.0,44.93,45.18,44.86,45.16,35300.0
2011-08-26 13:50:00,45.15,45.16,44.97,45.16,46200.0,45.15,45.16,44.97,45.16,46200.0
2011-08-26 14:00:00,45.15,45.21,45.11,45.15,25400.0,45.15,45.21,45.11,45.15,25400.0
2011-08-26 14:10:00,45.15,45.15,44.95,45.02,33700.0,45.15,45.15,44.95,45.02,33700.0
2011-08-26 14:20:00,44.99,45.04,44.81,44.82,52100.0,44.99,45.04,44.81,44.82,52100.0
2011-08-26 14:30:00,44.82,44.85,44.29,44.32,123800.0,44.82,44.85,44.29,44.32,123800.0
2011-08-26 14:40:00,44.32,44.9,44.32,44.76,46100.0,44.32,44.9,44.32,44.76,46100.0
2011-08-26 14:50:00,44.79,44.79,44.7,44.74,48500.0,44.79,44.79,44.7,44.74,48500.0
2011-08-26 15:00:00,44.74,44.92,44.71,44.89,106400.0,44.74,44.92,44.71,44.89,106400.0
2011-08-26 15:10:00,44.86,44.94,44.77,44.84,23300.0,44.86,44.94,44.77,44.84,23300.0
2011-08-26 15:20:00,44.85,44.93,44.76,44.91,84300.0,44.85,44.93,44.76,44.91,84300.0
2011-08-26 15:30:00,44.89,45.16,44.89,45.15,47600.0,44.89,45.16,44.89,45.15,47600.0
2011-08-26 15:40:00,45.16,45.31,45.13,45.17,78800.0,45.16,45.31,45.13,45.17,78800.0
2011-08-26 15:50:00,45.2,45.27,45.1,45.26,132900.0,45.2,45.27,45.1,45.26,132900.0
2011-08-29 09:30:00,44.75,45.06,44.14,44.34,153800.0,44.75,45.06,44.14,44.34,153800.0
2011-08-29 09:40:00,44.35,44.5,43.92,44.5,129100.0,44.35,44.5,43.92,44.5,129100.0
2011-08-29 09:50:00,44.5,44.51,43.95,44.0,69500.0,44.5,44.51,43.95,44.0,69500.0
2011-08-29 10:00:00,43.98,44.0,43.69,43.7,139700.0,43.98,44.0,43.69,43.7,139700.0
2011-08-29 10:10:00,43.7,44.11,43.66,44.03,109300.0,43.7,44.11,43.66,44.03,109300.0
2011-08-29 10:20:00,44.03,44.03,43.7,43.76,65900.0,44.03,44.03,43.7,43.76,65900.0
2011-08-29 10:30:00,43.78,43.84,43.7,43.77,46900.0,43.78,43.84,43.7,43.77,46900.0
2011-08-29 10:40:00,43.77,43.88,43.71,43.76,42000.0,43.77,43.88,43.71,43.76,42000.0
2011-08-29 10:50:00,43.73,44.27,43.7,44.27,67600.0,43.73,44.27,43.7,44.27,67600.0
2011-08-29 11:00:00,44.27,44.44,44.14,44.44,40800.0,44.27,44.44,44.14,44.44,40800.0
2011-08-29 11:10:00,44.42,44.64,44.39,44.61,36900.0,44.42,44.64,44.39,44.61,36900.0
2011-08-29 11:20:00,44.61,44.65,44.33,44.36,41600.0,44.61,44.65,44.33,44.36,41600.0
2011-08-29 11:30:00,44.36,44.65,44.36,44.58,18500.0,44.36,44.65,44.36,44.58,18500.0
2011-08-29 11:40:00,44.59,44.64,44.54,44.62,18400.0,44.59,44.64,44.54,44.62,18400.0
2011-08-29 11:50:00,44.59,44.82,44.55,44.7,29500.0,44.59,44.82,44.55,44.7,29500.0
2011-08-29 12:00:00,44.71,44.77,44.68,44.69,32000.0,44.71,44.77,44.68,44.69,32000.0
2011-08-29 12:10:00,44.69,44.77,44.67,44.76,28900.0,44.69,44.77,44.67,44.76,28900.0
2011-08-29 12:20:00,44.76,44.78,44.65,44.71,27400.0,44.76,44.78,44.65,44.71,27400.0
2011-08-29 12:30:00,44.71,44.82,44.62,44.73,67000.0,44.71,44.82,44.62,44.73,67000.0
2011-08-29 12:40:00,44.74,44.9,44.71,44.8,37000.0,44.74,44.9,44.71,44.8,37000.0
2011-08-29 12:50:00,44.81,44.99,44.8,44.94,27600.0,44.81,44.99,44.8,44.94,27600.0
2011-08-29 13:00:00,44.95,45.04,44.91,45.03,28100.0,44.95,45.04,44.91,45.03,28100.0
2011-08-29 13:10:00,45.06,45.26,45.06,45.24,33800.0,45.06,45.26,45.06,45.24,33800.0
2011-08-29 13:20:00,45.24,45.33,45.13,45.16,22900.0,45.24,45.33,45.13,45.16,22900.0
2011-08-29 13:30:00,45.15,45.2,45.02,45.18,31400.0,45.15,45.2,45.02,45.18,31400.0
2011-08-29 13:40:00,45.18,45.22,45.11,45.11,21600.0,45.18,45.22,45.11,45.11,21600.0
2011-08-29 13:50:00,45.11,45.16,45.08,45.12,29400.0,45.11,45.16,45.08,45.12,29400.0
2011-08-29 14:00:00,45.12,45.2,45.09,45.1,43900.0,45.12,45.2,45.09,45.1,43900.0
2011-08-29 14:10:00,45.1,45.11,44.9,44.92,57100.0,45.1,45.11,44.9,44.92,57100.0
2011-08-29 14:20:00,44.93,45.0,44.83,45.0,26100.0,44.93,45.0,44.83,45.0,26100.0
2011-08-29 14:30:00,45.0,45.02,44.87,44.9,44200.0,45.0,45.02,44.87,44.9,44200.0
2011-08-29 14:40:00,44.91,44.91,44.74,44.78,46800.0,44.91,44.91,44.74,44.78,46800.0
2011-08-29 14:50:00,44.79,44.79,44.42,44.5,90100.0,44.79,44.79,44.42,44.5,90100.0
2011-08-29 15:00:00,44.5,44.53,44.37,44.51,70000.0,44.5,44.53,44.37,44.51,70000.0
2011-08-29 15:10:00,44.51,44.68,44.45,44.45,93500.0,44.51,44.68,44.45,44.45,93500.0
2011-08-29 15:20:00,44.45,44.5,44.14,44.21,115500.0,44.45,44.5,44.14,44.21,115500.0
2011-08-29 15:30:00,44.22,44.22,43.96,44.05,152900.0,44.22,44.22,43.96,44.05,152900.0
2011-08-29 15:40:00,44.05,44.16,43.97,44.05,145800.0,44.05,44.16,43.97,44.05,145800.0
2011-08-29 15:50:00,44.06,44.17,43.9,43.95,451900.0,44.06,44.17,43.9,43.95,451900.0
2011-08-30 09:30:00,44.38,44.44,43.82,44.44,95100.0,44.38,44.44,43.82,44.44,95100.0
2011-08-30 09:40:00,44.45,45.17,44.44,45.03,80500.0,44.45,45.17,44.44,45.03,80500.0
2011-08-30 09:50:00,44.97,45.2,44.85,44.87,30900.0,44.97,45.2,44.85,44.87,30900.0
2011-08-30 10:00:00,44.82,44.87,44.02,44.3,90200.0,44.82,44.87,44.02,44.3,90200.0
2011-08-30 10:10:00,44.35,44.58,44.21,44.21,64600.0,44.35,44.58,44.21,44.21,64600.0
2011-08-30 10:20:00,44.24,44.29,44.01,44.25,42000.0,44.24,44.29,44.01,44.25,42000.0
2011-08-30 10:30:00,44.25,44.45,44.24,44.45,30000.0,44.25,44.45,44.24,44.45,30000.0
2011-08-30 10:40:00,44.45,44.57,44.38,44.52,50000.0,44.45,44.57,44.38,44.52,50000.0
2011-08-30 10:50:00,44.53,44.75,44.51,44.58,37100.0,44.53,44.75,44.51,44.58,37100.0
2011-08-30 11:00:00,44.56,44.65,44.53,44.58,31000.0,44.56,44.65,44.53,44.58,31000.0
2011-08-30 11:10:00,44.58,44.8,44.57,44.75,22200.0,44.58,44.8,44.57,44.75,22200.0
2011-08-30 11:20:00,44.75,44.89,44.62,44.83,23300.0,44.75,44.89,44.62,44.83,23300.0
2011-08-30 11:30:00,44.81,45.02,44.74,45.01,32200.0,44.81,45.02,44.74,45.01,32200.0
2011-08-30 11:40:00,45.02,45.14,44.99,45.1,28200.0,45.02,45.14,44.99,45.1,28200.0
2011-08-30 11:50:00,45.13,45.13,44.94,44.99,23900.0,45.13,45.13,44.94,44.99,23900.0
2011-08-30 12:00:00,45.03,45.1,44.8,44.8,14900.0,45.03,45.1,44.8,44.8,14900.0
2011-08-30 12:10:00,44.79,45.06,44.79,45.06,26700.0,44.79,45.06,44.79,45.06,26700.0
2011-08-30 12:20:00,45.05,45.16,45.01,45.11,26700.0,45.05,45.16,45.01,45.11,26700.0
2011-08-30 12:30:00,45.12,45.24,45.08,45.24,19300.0,45.12,45.24,45.08,45.24,19300.0
2011-08-30 12:40:00,45.23,45.23,44.95,45.03,19800.0,45.23,45.23,44.95,45.03,19800.0
2011-08-30 12:50:00,45.04,45.06,44.84,44.89,15400.0,45.04,45.06,44.84,44.89,15400.0
2011-08-30 13:00:00,44.9,44.98,44.79,44.94,20200.0,44.9,44.98,44.79,44.94,20200.0
2011-08-30 13:10:00,44.96,45.09,44.91,45.05,13100.0,44.96,45.09,44.91,45.05,13100.0
2011-08-30 13:20:00,45.06,45.25,45.06,45.08,39400.0,45.06,45.25,45.06,45.08,39400.0
2011-08-30 13:30:00,45.06,45.06,44.88,44.9,22700.0,45.06,45.06,44.88,44.9,22700.0
2011-08-30 13:40:00,44.9,44.92,44.77,44.85,40900.0,44.9,44.92,44.77,44.85,40900.0
2011-08-30 13:50:00,44.84,44.87,44.68,44.72,45300.0,44.84,44.87,44.68,44.72,45300.0
2011-08-30 14:00:00,44.72,44.84,44.53,44.66,75900.0,44.72,44.84,44.53,44.66,75900.0
2011-08-30 14:10:00,44.66,45.0,44.53,44.95,43700.0,44.66,45.0,44.53,44.95,43700.0
2011-08-30 14:20:00,44.94,45.21,44.94,45.21,20400.0,44.94,45.21,44.94,45.21,20400.0
2011-08-30 14:30:00,45.24,45.26,45.09,45.2,29800.0,45.24,45.26,45.09,45.2,29800.0
2011-08-30 14:40:00,45.21,45.28,45.08,45.08,34100.0,45.21,45.28,45.08,45.08,34100.0
2011-08-30 14:50:00,45.07,45.16,44.93,45.16,30500.0,45.07,45.16,44.93,45.16,30500.0
2011-08-30 15:00:00,45.17,45.26,45.1,45.19,41200.0,45.17,45.26,45.1,45.19,41200.0
2011-08-30 15:10:00,45.2,45.3,45.14,45.29,24400.0,45.2,45.3,45.14,45.29,24400.0
2011-08-30 15:20:00,45.29,45.42,45.25,45.39,39200.0,45.29,45.42,45.25,45.39,39200.0
2011-08-30 15:30:00,45.41,45.6,45.39,45.57,43200.0,45.41,45.6,45.39,45.57,43200.0
2011-08-30 15:40:00,45.57,45.63,45.48,45.56,70100.0,45.57,45.63,45.48,45.56,70100.0
2011-08-30 15:50:00,45.55,45.55,45.2,45.27,150400.0,45.55,45.55,45.2,45.27,150400.0
2011-08-31 09:30:00,45.43,46.14,45.4,45.79,50100.0,45.43,46.14,45.4,45.79,50100.0
2011-08-31 09:40:00,45.75,46.16,45.58,45.93,32600.0,45.75,46.16,45.58,45.93,32600.0
2011-08-31 09:50:00,46.0,46.32,46.0,46.19,28800.0,46.0,46.32,46.0,46.19,28800.0
2011-08-31 10:00:00,46.18,46.38,45.95,46.07,17400.0,46.18,46.38,45.95,46.07,17400.0
2011-08-31 10:10:00,46.03,46.42,45.95,46.37,20300.0,46.03,46.42,45.95,46.37,20300.0
2011-08-31 10:20:00,46.38,46.41,46.23,46.33,17800.0,46.38,46.41,46.23,46.33,17800.0
2011-08-31 10:30:00,46.33,46.66,46.27,46.47,34700.0,46.33,46.66,46.27,46.47,34700.0
2011-08-31 10:40:00,46.45,46.67,46.15,46.49,104700.0,46.45,46.67,46.15,46.49,104700.0
2011-08-31 10:50:00,46.47,46.56,46.29,46.31,20400.0,46.47,46.56,46.29,46.31,20400.0
2011-08-31 11:00:00,46.29,46.34,45.98,46.15,25000.0,46.29,46.34,45.98,46.15,25000.0
2011-08-31 11:10:00,46.16,46.33,45.91,45.91,24100.0,46.16,46.33,45.91,45.91,24100.0
2011-08-31 11:20:00,45.94,46.02,45.85,45.87,33900.0,45.94,46.02,45.85,45.87,33900.0
2011-08-31 11:30:00,45.86,45.96,45.67,45.87,41000.0,45.86,45.96,45.67,45.87,41000.0
2011-08-31 11:40:00,45.94,46.1,45.93,45.98,23400.0,45.94,46.1,45.93,45.98,23400.0
2011-08-31 11:50:00,45.98,46.05,45.82,45.9,26500.0,45.98,46.05,45.82,45.9,26500.0
2011-08-31 12:00:00,45.89,46.03,45.85,45.95,11800.0,45.89,46.03,45.85,45.95,11800.0
2011-08-31 12:10:00,45.95,45.98,45.71,45.71,18500.0,45.95,45.98,45.71,45.71,18500.0
2011-08-31 12:20:00,45.73,45.83,45.67,45.67,25000.0,45.73,45.83,45.67,45.67,25000.0
2011-08-31 12:30:00,45.67,45.79,45.6,45.6,36300.0,45.67,45.79,45.6,45.6,36300.0
2011-08-31 12:40:00,45.62,45.68,45.56,45.68,7600.0,45.62,45.68,45.56,45.68,7600.0
2011-08-31 12:50:00,45.68,45.76,45.67,45.74,16800.0,45.68,45.76,45.67,45.74,16800.0
2011-08-31 13:00:00,45.75,45.78,45.71,45.75,7900.0,45.75,45.78,45.71,45.75,7900.0
2011-08-31 13:10:00,45.72,45.84,45.69,45.71,51700.0,45.72,45.84,45.69,45.71,51700.0
2011-08-31 13:20:00,45.72,45.73,45.6,45.7,14000.0,45.72,45.73,45.6,45.7,14000.0
2011-08-31 13:30:00,45.68,45.78,45.63,45.71,13500.0,45.68,45.78,45.63,45.71,13500.0
2011-08-31 13:40:00,45.71,45.82,45.59,45.6,19400.0,45.71,45.82,45.59,45.6,19400.0
2011-08-31 13:50:00,45.6,45.61,45.44,45.47,14500.0,45.6,45.61,45.44,45.47,14500.0
2011-08-31 14:00:00,45.49,45.6,45.35,45.39,22100.0,45.49,45.6,45.35,45.39,22100.0
2011-08-31 14:10:00,45.39,45.52,45.29,45.29,11700.0,45.39,45.52,45.29,45.29,11700.0
2011-08-31 14:20:00,45.3,45.49,45.3,45.37,18400.0,45.3,45.49,45.3,45.37,18400.0
2011-08-31 14:30:00,45.35,45.37,45.15,45.24,26400.0,45.35,45.37,45.15,45.24,26400.0
2011-08-31 14:40:00,45.28,45.31,45.14,45.28,21200.0,45.28,45.31,45.14,45.28,21200.0
2011-08-31 14:50:00,45.29,45.33,45.02,45.11,39300.0,45.29,45.33,45.02,45.11,39300.0
2011-08-31 15:00:00,45.13,45.4,45.05,45.36,33800.0,45.13,45.4,45.05,45.36,33800.0
2011-08-31 15:10:00,45.34,45.36,45.07,45.14,44800.0,45.34,45.36,45.07,45.14,44800.0
2011-08-31 15:20:00,45.14,45.28,45.12,45.24,27000.0,45.14,45.28,45.12,45.24,27000.0
2011-08-31 15:30:00,45.26,45.42,45.24,45.34,30700.0,45.26,45.42,45.24,45.34,30700.0
2011-08-31 15:40:00,45.35,45.56,45.29,45.53,55800.0,45.35,45.56,45.29,45.53,55800.0
2011-08-31 15:50:00,45.54,45.56,45.2,45.32,133100.0,45.54,45.56,45.2,45.32,133100.0
2011-09-01 09:30:00,45.59,46.34,45.36,45.69,58000.0,45.59,46.34,45.36,45.69,58000.0
2011-09-01 09:40:00,45.7,45.74,45.01,45.46,21900.0,45.7,45.74,45.01,45.46,21900.0
2011-09-01 09:50:00,45.43,45.74,45.37,45.65,21700.0,45.43,45.74,45.37,45.65,21700.0
2011-09-01 10:00:00,45.61,46.07,45.55,45.76,55400.0,45.61,46.07,45.55,45.76,55400.0
2011-09-01 10:10:00,45.76,45.84,45.63,45.83,16900.0,45.76,45.84,45.63,45.83,16900.0
2011-09-01 10:20:00,45.87,45.97,45.78,45.85,9600.0,45.87,45.97,45.78,45.85,9600.0
2011-09-01 10:30:00,45.83,45.94,45.61,45.84,33800.0,45.83,45.94,45.61,45.84,33800.0
2011-09-01 10:40:00,45.89,46.0,45.78,45.85,29600.0,45.89,46.0,45.78,45.85,29600.0
2011-09-01 10:50:00,45.83,45.99,45.75,45.79,20300.0,45.83,45.99,45.75,45.79,20300.0
2011-09-01 11:00:00,45.83,45.94,45.55,45.57,30800.0,45.83,45.94,45.55,45.57,30800.0
2011-09-01 11:10:00,45.6,45.73,45.5,45.7,27400.0,45.6,45.73,45.5,45.7,27400.0
2011-09-01 11:20:00,45.71,45.76,45.57,45.75,28900.0,45.71,45.76,45.57,45.75,28900.0
2011-09-01 11:30:00,45.75,45.75,45.5,45.58,21100.0,45.75,45.75,45.5,45.58,21100.0
2011-09-01 11:40:00,45.59,45.61,45.49,45.61,23300.0,45.59,45.61,45.49,45.61,23300.0
2011-09-01 11:50:00,45.6,45.82,45.49,45.73,19700.0,45.6,45.82,45.49,45.73,19700.0
2011-09-01 12:00:00,45.75,45.75,45.56,45.56,10100.0,45.75,45.75,45.56,45.56,10100.0
2011-09-01 12:10:00,45.57,45.61,45.5,45.61,25500.0,45.57,45.61,45.5,45.61,25500.0
2011-09-01 12:20:00,45.6,45.6,45.5,45.57,4800.0,45.6,45.6,45.5,45.57,4800.0
2011-09-01 12:30:00,45.59,45.6,45.51,45.51,7400.0,45.59,45.6,45.51,45.51,7400.0
2011-09-01 12:40:00,45.55,45.56,45.45,45.48,11400.0,45.55,45.56,45.45,45.48,11400.0
2011-09-01 12:50:00,45.48,45.56,45.35,45.38,23300.0,45.48,45.56,45.35,45.38,23300.0
2011-09-01 13:00:00,45.37,45.41,45.25,45.25,19000.0,45.37,45.41,45.25,45.25,19000.0
2011-09-01 13:10:00,45.25,45.41,45.25,45.41,9900.0,45.25,45.41,45.25,45.41,9900.0
2011-09-01 13:20:00,45.42,45.46,45.33,45.4,15700.0,45.42,45.46,45.33,45.4,15700.0
2011-09-01 13:30:00,45.39,45.41,45.23,45.3,14900.0,45.39,45.41,45.23,45.3,14900.0
2011-09-01 13:40:00,45.28,45.35,45.14,45.32,19600.0,45.28,45.35,45.14,45.32,19600.0
2011-09-01 13:50:00,45.3,45.3,45.11,45.15,33900.0,45.3,45.3,45.11,45.15,33900.0
2011-09-01 14:00:00,45.16,45.24,45.0,45.09,35200.0,45.16,45.24,45.0,45.09,35200.0
2011-09-01 14:10:00,45.06,45.14,44.92,45.03,16600.0,45.06,45.14,44.92,45.03,16600.0
2011-09-01 14:20:00,45.03,45.03,44.8,44.88,29300.0,45.03,45.03,44.8,44.88,29300.0
2011-09-01 14:30:00,44.9,45.19,44.88,45.18,27300.0,44.9,45.19,44.88,45.18,27300.0
2011-09-01 14:40:00,45.19,45.27,45.08,45.17,20400.0,45.19,45.27,45.08,45.17,20400.0
2011-09-01 14:50:00,45.16,45.16,44.98,45.09,17100.0,45.16,45.16,44.98,45.09,17100.0
2011-09-01 15:00:00,45.1,45.1,44.91,45.0,17800.0,45.1,45.1,44.91,45.0,17800.0
2011-09-01 15:10:00,45.0,45.14,44.98,45.13,23800.0,45.0,45.14,44.98,45.13,23800.0
2011-09-01 15:20:00,45.13,45.29,45.05,45.19,30200.0,45.13,45.29,45.05,45.19,30200.0
2011-09-01 15:30:00,45.19,45.19,44.99,45.05,30500.0,45.19,45.19,44.99,45.05,30500.0
2011-09-01 15:40:00,45.05,45.25,44.98,45.25,50500.0,45.05,45.25,44.98,45.25,50500.0
2011-09-01 15:50:00,45.25,45.32,45.11,45.11,110400.0,45.25,45.32,45.11,45.11,110400.0
2011-09-02 09:30:00,44.29,44.64,44.17,44.4,41900.0,44.29,44.64,44.17,44.4,41900.0
2011-09-02 09:40:00,44.38,44.45,44.15,44.4,42100.0,44.38,44.45,44.15,44.4,42100.0
2011-09-02 09:50:00,44.38,44.66,44.37,44.63,30800.0,44.38,44.66,44.37,44.63,30800.0
2011-09-02 10:00:00,44.65,45.18,44.65,45.0,63200.0,44.65,45.18,44.65,45.0,63200.0
2011-09-02 10:10:00,44.99,45.17,44.99,45.15,10300.0,44.99,45.17,44.99,45.15,10300.0
2011-09-02 10:20:00,45.15,45.48,45.08,45.46,16100.0,45.15,45.48,45.08,45.46,16100.0
2011-09-02 10:30:00,45.43,45.43,45.17,45.23,15600.0,45.43,45.43,45.17,45.23,15600.0
2011-09-02 10:40:00,45.2,45.24,45.02,45.11,8600.0,45.2,45.24,45.02,45.11,8600.0
2011-09-02 10:50:00,45.15,45.32,45.11,45.3,7300.0,45.15,45.32,45.11,45.3,7300.0
2011-09-02 11:00:00,45.32,45.41,45.27,45.32,6700.0,45.32,45.41,45.27,45.32,6700.0
2011-09-02 11:10:00,45.32,45.54,45.32,45.53,21500.0,45.32,45.54,45.32,45.53,21500.0
2011-09-02 11:20:00,45.53,45.68,45.49,45.65,8200.0,45.53,45.68,45.49,45.65,8200.0
2011-09-02 11:30:00,45.63,45.76,45.59,45.73,13000.0,45.63,45.76,45.59,45.73,13000.0
2011-09-02 11:40:00,45.72,45.83,45.64,45.71,65500.0,45.72,45.83,45.64,45.71,65500.0
2011-09-02 11:50:00,45.69,45.7,45.55,45.55,38100.0,45.69,45.7,45.55,45.55,38100.0
2011-09-02 12:00:00,45.54,45.62,45.42,45.42,19900.0,45.54,45.62,45.42,45.42,19900.0
2011-09-02 12:10:00,45.4,45.55,45.39,45.52,8900.0,45.4,45.55,45.39,45.52,8900.0
2011-09-02 12:20:00,45.53,45.55,45.36,45.41,9300.0,45.53,45.55,45.36,45.41,9300.0
2011-09-02 12:30:00,45.43,45.51,45.25,45.48,29700.0,45.43,45.51,45.25,45.48,29700.0
2011-09-02 12:40:00,45.49,45.52,45.42,45.52,22400.0,45.49,45.52,45.42,45.52,22400.0
2011-09-02 12:50:00,45.52,45.52,45.4,45.45,9300.0,45.52,45.52,45.4,45.45,9300.0
2011-09-02 13:00:00,45.47,45.5,45.3,45.3,7100.0,45.47,45.5,45.3,45.3,7100.0
2011-09-02 13:10:00,45.32,45.32,45.08,45.08,24800.0,45.32,45.32,45.08,45.08,24800.0
2011-09-02 13:20:00,45.07,45.1,45.0,45.03,10900.0,45.07,45.1,45.0,45.03,10900.0
2011-09-02 13:30:00,45.01,45.12,44.92,44.98,12200.0,45.01,45.12,44.92,44.98,12200.0
2011-09-02 13:40:00,44.98,45.03,44.85,44.95,41400.0,44.98,45.03,44.85,44.95,41400.0
2011-09-02 13:50:00,44.94,45.17,44.93,45.14,81700.0,44.94,45.17,44.93,45.14,81700.0
2011-09-02 14:00:00,45.13,45.24,45.09,45.14,51500.0,45.13,45.24,45.09,45.14,51500.0
2011-09-02 14:10:00,45.13,45.22,44.92,44.94,71000.0,45.13,45.22,44.92,44.94,71000.0
2011-09-02 14:20:00,44.98,45.05,44.86,45.04,58600.0,44.98,45.05,44.86,45.04,58600.0
2011-09-02 14:30:00,45.01,45.01,44.73,44.8,23800.0,45.01,45.01,44.73,44.8,23800.0
2011-09-02 14:40:00,44.8,44.86,44.58,44.6,25300.0,44.8,44.86,44.58,44.6,25300.0
2011-09-02 14:50:00,44.54,44.62,44.51,44.54,14300.0,44.54,44.62,44.51,44.54,14300.0
2011-09-02 15:00:00,44.53,44.63,44.47,44.54,29100.0,44.53,44.63,44.47,44.54,29100.0
2011-09-02 15:10:00,44.53,44.62,44.46,44.62,32000.0,44.53,44.62,44.46,44.62,32000.0
2011-09-02 15:20:00,44.64,44.79,44.6,44.69,37400.0,44.64,44.79,44.6,44.69,37400.0
2011-09-02 15:30:00,44.69,44.82,44.63,44.75,32200.0,44.69,44.82,44.63,44.75,32200.0
2011-09-02 15:40:00,44.79,44.88,44.59,44.64,36500.0,44.79,44.88,44.59,44.64,36500.0
2011-09-02 15:50:00,44.62,44.75,44.56,44.59,89900.0,44.62,44.75,44.56,44.59,89900.0
2011-09-06 09:30:00,43.67,43.8,43.25,43.78,204300.0,43.67,43.8,43.25,43.78,204300.0
2011-09-06 09:40:00,43.77,44.23,43.6,43.99,191500.0,43.77,44.23,43.6,43.99,191500.0
2011-09-06 09:50:00,44.02,44.31,43.92,44.25,117900.0,44.02,44.31,43.92,44.25,117900.0
2011-09-06 10:00:00,44.28,44.68,44.27,44.65,69600.0,44.28,44.68,44.27,44.65,69600.0
2011-09-06 10:10:00,44.7,44.71,44.27,44.51,176800.0,44.7,44.71,44.27,44.51,176800.0
2011-09-06 10:20:00,44.51,44.55,44.35,44.36,45800.0,44.51,44.55,44.35,44.36,45800.0
2011-09-06 10:30:00,44.35,44.4,44.01,44.31,64500.0,44.35,44.4,44.01,44.31,64500.0
2011-09-06 10:40:00,44.29,44.31,44.03,44.13,43200.0,44.29,44.31,44.03,44.13,43200.0
2011-09-06 10:50:00,44.12,44.42,44.12,44.37,18100.0,44.12,44.42,44.12,44.37,18100.0
2011-09-06 11:00:00,44.36,44.43,44.26,44.27,32300.0,44.36,44.43,44.26,44.27,32300.0
2011-09-06 11:10:00,44.27,44.54,44.17,44.43,30300.0,44.27,44.54,44.17,44.43,30300.0
2011-09-06 11:20:00,44.42,44.58,44.42,44.5,43300.0,44.42,44.58,44.42,44.5,43300.0
2011-09-06 11:30:00,44.49,44.59,44.45,44.46,31000.0,44.49,44.59,44.45,44.46,31000.0
2011-09-06 11:40:00,44.43,44.58,44.38,44.57,18000.0,44.43,44.58,44.38,44.57,18000.0
2011-09-06 11:50:00,44.57,44.81,44.51,44.75,13100.0,44.57,44.81,44.51,44.75,13100.0
2011-09-06 12:00:00,44.75,44.97,44.75,44.96,47400.0,44.75,44.97,44.75,44.96,47400.0
2011-09-06 12:10:00,44.96,45.09,44.95,45.09,55500.0,44.96,45.09,44.95,45.09,55500.0
2011-09-06 12:20:00,45.09,45.11,44.95,44.95,20700.0,45.09,45.11,44.95,44.95,20700.0
2011-09-06 12:30:00,44.94,44.94,44.85,44.92,14100.0,44.94,44.94,44.85,44.92,14100.0
2011-09-06 12:40:00,44.91,44.96,44.86,44.92,13400.0,44.91,44.96,44.86,44.92,13400.0
2011-09-06 12:50:00,44.91,45.0,44.88,45.0,22700.0,44.91,45.0,44.88,45.0,22700.0
2011-09-06 13:00:00,45.0,45.08,44.93,45.03,29200.0,45.0,45.08,44.93,45.03,29200.0
2011-09-06 13:10:00,45.05,45.21,44.98,45.03,27700.0,45.05,45.21,44.98,45.03,27700.0
2011-09-06 13:20:00,45.01,45.12,44.97,44.98,28900.0,45.01,45.12,44.97,44.98,28900.0
2011-09-06 13:30:00,44.97,45.0,44.9,45.0,85000.0,44.97,45.0,44.9,45.0,85000.0
2011-09-06 13:40:00,45.0,45.07,44.94,45.02,93600.0,45.0,45.07,44.94,45.02,93600.0
2011-09-06 13:50:00,45.04,45.05,44.89,44.9,43200.0,45.04,45.05,44.89,44.9,43200.0
2011-09-06 14:00:00,44.9,44.93,44.76,44.9,54100.0,44.9,44.93,44.76,44.9,54100.0
2011-09-06 14:10:00,44.92,45.09,44.92,45.09,81700.0,44.92,45.09,44.92,45.09,81700.0
2011-09-06 14:20:00,45.08,45.28,45.06,45.25,48700.0,45.08,45.28,45.06,45.25,48700.0
2011-09-06 14:30:00,45.25,45.52,45.22,45.51,51200.0,45.25,45.52,45.22,45.51,51200.0
2011-09-06 14:40:00,45.49,45.63,45.42,45.59,71100.0,45.49,45.63,45.42,45.59,71100.0
2011-09-06 14:50:00,45.59,45.87,45.54,45.54,146100.0,45.59,45.87,45.54,45.54,146100.0
2011-09-06 15:00:00,45.55,45.56,45.26,45.31,87700.0,45.55,45.56,45.26,45.31,87700.0
2011-09-06 15:10:00,45.3,45.38,45.19,45.19,73500.0,45.3,45.38,45.19,45.19,73500.0
2011-09-06 15:20:00,45.19,45.34,45.16,45.25,80000.0,45.19,45.34,45.16,45.25,80000.0
2011-09-06 15:30:00,45.25,45.44,45.12,45.44,96000.0,45.25,45.44,45.12,45.44,96000.0
2011-09-06 15:40:00,45.47,45.62,45.42,45.57,69400.0,45.47,45.62,45.42,45.57,69400.0
2011-09-06 15:50:00,45.54,45.71,45.47,45.57,188500.0,45.54,45.71,45.47,45.57,188500.0
2011-09-07 09:30:00,46.13,46.61,45.94,46.34,84500.0,46.13,46.61,45.94,46.34,84500.0
2011-09-07 09:40:00,46.31,46.33,45.97,46.12,44800.0,46.31,46.33,45.97,46.12,44800.0
2011-09-07 09:50:00,46.14,46.5,46.09,46.43,101000.0,46.14,46.5,46.09,46.43,101000.0
2011-09-07 10:00:00,46.48,46.55,46.04,46.25,75000.0,46.48,46.55,46.04,46.25,75000.0
2011-09-07 10:10:00,46.3,46.41,46.02,46.24,44100.0,46.3,46.41,46.02,46.24,44100.0
2011-09-07 10:20:00,46.26,46.35,46.04,46.04,15700.0,46.26,46.35,46.04,46.04,15700.0
2011-09-07 10:30:00,46.05,46.17,45.96,46.0,22700.0,46.05,46.17,45.96,46.0,22700.0
2011-09-07 10:40:00,45.99,46.08,45.96,46.01,33900.0,45.99,46.08,45.96,46.01,33900.0
2011-09-07 10:50:00,46.03,46.23,45.99,46.2,41300.0,46.03,46.23,45.99,46.2,41300.0
2011-09-07 11:00:00,46.2,46.31,46.14,46.26,52200.0,46.2,46.31,46.14,46.26,52200.0
2011-09-07 11:10:00,46.27,46.31,46.07,46.19,20800.0,46.27,46.31,46.07,46.19,20800.0
2011-09-07 11:20:00,46.19,46.29,46.17,46.23,15800.0,46.19,46.29,46.17,46.23,15800.0
2011-09-07 11:30:00,46.29,46.31,46.1,46.21,26700.0,46.29,46.31,46.1,46.21,26700.0
2011-09-07 11:40:00,46.25,46.42,46.2,46.41,11400.0,46.25,46.42,46.2,46.41,11400.0
2011-09-07 11:50:00,46.4,46.55,46.34,46.48,14200.0,46.4,46.55,46.34,46.48,14200.0
2011-09-07 12:00:00,46.48,46.54,46.46,46.48,9500.0,46.48,46.54,46.46,46.48,9500.0
2011-09-07 12:10:00,46.48,46.6,46.48,46.59,14500.0,46.48,46.6,46.48,46.59,14500.0
2011-09-07 12:20:00,46.57,46.57,46.45,46.55,8700.0,46.57,46.57,46.45,46.55,8700.0
2011-09-07 12:30:00,46.55,46.61,46.5,46.58,23000.0,46.55,46.61,46.5,46.58,23000.0
2011-09-07 12:40:00,46.58,46.61,46.46,46.49,9400.0,46.58,46.61,46.46,46.49,9400.0
2011-09-07 12:50:00,46.47,46.6,46.45,46.51,11600.0,46.47,46.6,46.45,46.51,11600.0
2011-09-07 13:00:00,46.5,46.65,46.47,46.53,16100.0,46.5,46.65,46.47,46.53,16100.0
2011-09-07 13:10:00,46.5,46.65,46.48,46.64,10400.0,46.5,46.65,46.48,46.64,10400.0
2011-09-07 13:20:00,46.65,46.78,46.6,46.77,17200.0,46.65,46.78,46.6,46.77,17200.0
2011-09-07 13:30:00,46.78,46.78,46.63,46.65,15100.0,46.78,46.78,46.63,46.65,15100.0
2011-09-07 13:40:00,46.64,46.64,46.45,46.5,14900.0,46.64,46.64,46.45,46.5,14900.0
2011-09-07 13:50:00,46.49,46.72,46.49,46.68,13400.0,46.49,46.72,46.49,46.68,13400.0
2011-09-07 14:00:00,46.68,46.78,46.67,46.74,12400.0,46.68,46.78,46.67,46.74,12400.0
2011-09-07 14:10:00,46.74,46.82,46.7,46.71,16600.0,46.74,46.82,46.7,46.71,16600.0
2011-09-07 14:20:00,46.71,46.79,46.66,46.75,11300.0,46.71,46.79,46.66,46.75,11300.0
2011-09-07 14:30:00,46.75,46.82,46.67,46.71,26900.0,46.75,46.82,46.67,46.71,26900.0
2011-09-07 14:40:00,46.73,46.81,46.72,46.76,14000.0,46.73,46.81,46.72,46.76,14000.0
2011-09-07 14:50:00,46.76,46.84,46.73,46.8,14900.0,46.76,46.84,46.73,46.8,14900.0
2011-09-07 15:00:00,46.78,46.83,46.73,46.76,13300.0,46.78,46.83,46.73,46.76,13300.0
2011-09-07 15:10:00,46.78,46.78,46.67,46.7,14700.0,46.78,46.78,46.67,46.7,14700.0
2011-09-07 15:20:00,46.73,46.76,46.65,46.72,17400.0,46.73,46.76,46.65,46.72,17400.0
2011-09-07 15:30:00,46.75,46.78,46.66,46.71,22200.0,46.75,46.78,46.66,46.71,22200.0
2011-09-07 15:40:00,46.71,46.93,46.71,46.87,31600.0,46.71,46.93,46.71,46.87,31600.0
2011-09-07 15:50:00,46.88,46.98,46.72,46.93,117300.0,46.88,46.98,46.72,46.93,117300.0
2011-09-08 09:30:00,46.43,46.8,46.0,46.76,72800.0,46.43,46.8,46.0,46.76,72800.0
2011-09-08 09:40:00,46.77,46.78,46.23,46.56,66600.0,46.77,46.78,46.23,46.56,66600.0
2011-09-08 09:50:00,46.55,46.59,46.26,46.35,39700.0,46.55,46.59,46.26,46.35,39700.0
2011-09-08 10:00:00,46.32,46.66,46.09,46.61,56000.0,46.32,46.66,46.09,46.61,56000.0
2011-09-08 10:10:00,46.6,47.04,46.52,46.97,103100.0,46.6,47.04,46.52,46.97,103100.0
2011-09-08 10:20:00,46.95,46.98,46.7,46.79,31500.0,46.95,46.98,46.7,46.79,31500.0
2011-09-08 10:30:00,46.79,47.04,46.79,47.03,41200.0,46.79,47.04,46.79,47.03,41200.0
2011-09-08 10:40:00,47.03,47.37,47.03,47.04,92400.0,47.03,47.37,47.03,47.04,92400.0
2011-09-08 10:50:00,47.08,47.14,47.0,47.12,72200.0,47.08,47.14,47.0,47.12,72200.0
2011-09-08 11:00:00,47.13,47.24,47.11,47.13,20400.0,47.13,47.24,47.11,47.13,20400.0
2011-09-08 11:10:00,47.14,47.18,46.9,46.98,17700.0,47.14,47.18,46.9,46.98,17700.0
2011-09-08 11:20:00,46.95,47.04,46.9,46.91,11200.0,46.95,47.04,46.9,46.91,11200.0
2011-09-08 11:30:00,46.87,47.04,46.81,47.03,13700.0,46.87,47.04,46.81,47.03,13700.0
2011-09-08 11:40:00,47.01,47.23,47.01,47.2,30800.0,47.01,47.23,47.01,47.2,30800.0
2011-09-08 11:50:00,47.19,47.38,47.13,47.27,97200.0,47.19,47.38,47.13,47.27,97200.0
2011-09-08 12:00:00,47.29,47.31,47.07,47.3,70300.0,47.29,47.31,47.07,47.3,70300.0
2011-09-08 12:10:00,47.3,47.36,47.24,47.25,16300.0,47.3,47.36,47.24,47.25,16300.0
2011-09-08 12:20:00,47.24,47.36,47.24,47.32,16300.0,47.24,47.36,47.24,47.32,16300.0
2011-09-08 12:30:00,47.33,47.44,47.3,47.37,25300.0,47.33,47.44,47.3,47.37,25300.0
2011-09-08 12:40:00,47.38,47.62,47.38,47.61,44300.0,47.38,47.62,47.38,47.61,44300.0
2011-09-08 12:50:00,47.61,48.0,47.57,47.95,65400.0,47.61,48.0,47.57,47.95,65400.0
2011-09-08 13:00:00,47.95,48.04,47.87,47.98,25800.0,47.95,48.04,47.87,47.98,25800.0
2011-09-08 13:10:00,47.95,48.05,47.88,48.0,91300.0,47.95,48.05,47.88,48.0,91300.0
2011-09-08 13:20:00,48.02,48.26,47.94,48.0,74000.0,48.02,48.26,47.94,48.0,74000.0
2011-09-08 13:30:00,47.97,48.15,47.74,47.88,75800.0,47.97,48.15,47.74,47.88,75800.0
2011-09-08 13:40:00,47.87,47.88,47.47,47.83,82900.0,47.87,47.88,47.47,47.83,82900.0
2011-09-08 13:50:00,47.85,47.85,47.49,47.57,31900.0,47.85,47.85,47.49,47.57,31900.0
2011-09-08 14:00:00,47.55,47.69,47.48,47.66,40800.0,47.55,47.69,47.48,47.66,40800.0
2011-09-08 14:10:00,47.66,47.84,47.64,47.81,33800.0,47.66,47.84,47.64,47.81,33800.0
2011-09-08 14:20:00,47.81,47.81,47.61,47.67,39700.0,47.81,47.81,47.61,47.67,39700.0
2011-09-08 14:30:00,47.67,47.9,47.65,47.83,27000.0,47.67,47.9,47.65,47.83,27000.0
2011-09-08 14:40:00,47.83,47.9,47.7,47.7,25600.0,47.83,47.9,47.7,47.7,25600.0
2011-09-08 14:50:00,47.7,47.78,47.46,47.53,42700.0,47.7,47.78,47.46,47.53,42700.0
2011-09-08 15:00:00,47.55,47.61,47.27,47.34,42800.0,47.55,47.61,47.27,47.34,42800.0
2011-09-08 15:10:00,47.33,47.33,47.12,47.13,38100.0,47.33,47.33,47.12,47.13,38100.0
2011-09-08 15:20:00,47.12,47.39,47.09,47.34,54600.0,47.12,47.39,47.09,47.34,54600.0
2011-09-08 15:30:00,47.35,47.69,47.25,47.66,84800.0,47.35,47.69,47.25,47.66,84800.0
2011-09-08 15:40:00,47.67,47.8,47.62,47.72,98700.0,47.67,47.8,47.62,47.72,98700.0
2011-09-08 15:50:00,47.74,47.74,47.49,47.56,235900.0,47.74,47.74,47.49,47.56,235900.0
2011-09-09 09:30:00,47.04,47.27,46.44,46.47,115400.0,47.04,47.27,46.44,46.47,115400.0
2011-09-09 09:40:00,46.46,46.46,45.39,46.21,141500.0,46.46,46.46,45.39,46.21,141500.0
2011-09-09 09:50:00,46.19,46.55,45.89,46.19,54700.0,46.19,46.55,45.89,46.19,54700.0
2011-09-09 10:00:00,46.22,46.71,46.19,46.54,86700.0,46.22,46.71,46.19,46.54,86700.0
2011-09-09 10:10:00,46.55,46.63,46.39,46.55,48000.0,46.55,46.63,46.39,46.55,48000.0
2011-09-09 10:20:00,46.53,47.06,46.5,47.03,37400.0,46.53,47.06,46.5,47.03,37400.0
2011-09-09 10:30:00,46.98,46.99,46.48,46.82,29400.0,46.98,46.99,46.48,46.82,29400.0
2011-09-09 10:40:00,46.82,46.99,46.79,46.96,41100.0,46.82,46.99,46.79,46.96,41100.0
2011-09-09 10:50:00,46.95,47.08,46.87,46.92,60400.0,46.95,47.08,46.87,46.92,60400.0
2011-09-09 11:00:00,46.89,47.07,46.81,46.88,28700.0,46.89,47.07,46.81,46.88,28700.0
2011-09-09 11:10:00,46.9,47.1,46.57,46.72,34700.0,46.9,47.1,46.57,46.72,34700.0
2011-09-09 11:20:00,46.72,46.76,46.57,46.66,58700.0,46.72,46.76,46.57,46.66,58700.0
2011-09-09 11:30:00,46.66,46.83,46.59,46.71,17300.0,46.66,46.83,46.59,46.71,17300.0
2011-09-09 11:40:00,46.71,46.71,46.29,46.39,47800.0,46.71,46.71,46.29,46.39,47800.0
2011-09-09 11:50:00,46.35,46.49,46.13,46.26,54000.0,46.35,46.49,46.13,46.26,54000.0
2011-09-09 12:00:00,46.26,46.35,45.89,46.0,38600.0,46.26,46.35,45.89,46.0,38600.0
2011-09-09 12:10:00,45.96,46.05,45.82,46.03,63400.0,45.96,46.05,45.82,46.03,63400.0
2011-09-09 12:20:00,46.0,46.01,45.86,45.88,52700.0,46.0,46.01,45.86,45.88,52700.0
2011-09-09 12:30:00,45.87,45.92,45.51,45.55,17500.0,45.87,45.92,45.51,45.55,17500.0
2011-09-09 12:40:00,45.54,45.56,45.38,45.42,21700.0,45.54,45.56,45.38,45.42,21700.0
2011-09-09 12:50:00,45.44,45.75,45.41,45.7,37600.0,45.44,45.75,45.41,45.7,37600.0
2011-09-09 13:00:00,45.7,45.78,45.54,45.61,27900.0,45.7,45.78,45.54,45.61,27900.0
2011-09-09 13:10:00,45.6,45.94,45.53,45.89,39400.0,45.6,45.94,45.53,45.89,39400.0
2011-09-09 13:20:00,45.87,45.87,45.64,45.65,12300.0,45.87,45.87,45.64,45.65,12300.0
2011-09-09 13:30:00,45.64,45.65,45.42,45.47,21200.0,45.64,45.65,45.42,45.47,21200.0
2011-09-09 13:40:00,45.49,45.51,45.25,45.38,68100.0,45.49,45.51,45.25,45.38,68100.0
2011-09-09 13:50:00,45.4,45.61,45.39,45.56,22800.0,45.4,45.61,45.39,45.56,22800.0
2011-09-09 14:00:00,45.56,45.64,45.48,45.61,18700.0,45.56,45.64,45.48,45.61,18700.0
2011-09-09 14:10:00,45.63,45.64,45.44,45.47,20500.0,45.63,45.64,45.44,45.47,20500.0
2011-09-09 14:20:00,45.46,45.6,45.41,45.41,28000.0,45.46,45.6,45.41,45.41,28000.0
2011-09-09 14:30:00,45.41,45.45,45.32,45.37,51800.0,45.41,45.45,45.32,45.37,51800.0
2011-09-09 14:40:00,45.38,45.62,45.36,45.37,31000.0,45.38,45.62,45.36,45.37,31000.0
2011-09-09 14:50:00,45.35,45.48,45.33,45.38,44600.0,45.35,45.48,45.33,45.38,44600.0
2011-09-09 15:00:00,45.38,45.5,45.25,45.46,25700.0,45.38,45.5,45.25,45.46,25700.0
2011-09-09 15:10:00,45.47,45.59,45.37,45.58,44800.0,45.47,45.59,45.37,45.58,44800.0
2011-09-09 15:20:00,45.57,45.62,45.45,45.45,44100.0,45.57,45.62,45.45,45.45,44100.0
2011-09-09 15:30:00,45.45,45.78,45.45,45.78,62700.0,45.45,45.78,45.45,45.78,62700.0
2011-09-09 15:40:00,45.77,45.9,45.63,45.86,100100.0,45.77,45.9,45.63,45.86,100100.0
2011-09-09 15:50:00,45.86,45.99,45.74,45.8,234600.0,45.86,45.99,45.74,45.8,234600.0
2011-09-12 09:30:00,45.01,45.54,44.95,45.32,68900.0,45.01,45.54,44.95,45.32,68900.0
2011-09-12 09:40:00,45.32,45.7,44.98,45.61,40500.0,45.32,45.7,44.98,45.61,40500.0
2011-09-12 09:50:00,45.65,46.84,45.65,46.62,62800.0,45.65,46.84,45.65,46.62,62800.0
2011-09-12 10:00:00,46.6,47.03,46.45,47.0,57600.0,46.6,47.03,46.45,47.0,57600.0
2011-09-12 10:10:00,47.0,47.07,46.4,46.54,54100.0,47.0,47.07,46.4,46.54,54100.0
2011-09-12 10:20:00,46.55,46.63,46.28,46.35,51400.0,46.55,46.63,46.28,46.35,51400.0
2011-09-12 10:30:00,46.35,46.57,46.2,46.48,86700.0,46.35,46.57,46.2,46.48,86700.0
2011-09-12 10:40:00,46.4,46.49,46.15,46.3,32600.0,46.4,46.49,46.15,46.3,32600.0
2011-09-12 10:50:00,46.3,46.51,46.14,46.18,47300.0,46.3,46.51,46.14,46.18,47300.0
2011-09-12 11:00:00,46.18,46.58,46.09,46.56,42300.0,46.18,46.58,46.09,46.56,42300.0
2011-09-12 11:10:00,46.56,47.0,46.45,46.91,37500.0,46.56,47.0,46.45,46.91,37500.0
2011-09-12 11:20:00,46.92,47.0,46.89,46.91,43000.0,46.92,47.0,46.89,46.91,43000.0
2011-09-12 11:30:00,46.91,47.07,46.82,46.99,60700.0,46.91,47.07,46.82,46.99,60700.0
2011-09-12 11:40:00,47.01,47.33,46.96,47.31,58600.0,47.01,47.33,46.96,47.31,58600.0
2011-09-12 11:50:00,47.29,47.35,47.0,47.04,61100.0,47.29,47.35,47.0,47.04,61100.0
2011-09-12 12:00:00,47.03,47.29,46.96,47.18,29800.0,47.03,47.29,46.96,47.18,29800.0
2011-09-12 12:10:00,47.14,47.24,47.01,47.02,26300.0,47.14,47.24,47.01,47.02,26300.0
2011-09-12 12:20:00,47.0,47.14,46.98,47.11,44900.0,47.0,47.14,46.98,47.11,44900.0
2011-09-12 12:30:00,47.1,47.11,46.83,46.83,47700.0,47.1,47.11,46.83,46.83,47700.0
2011-09-12 12:40:00,46.83,47.02,46.78,46.78,23400.0,46.83,47.02,46.78,46.78,23400.0
2011-09-12 12:50:00,46.78,46.99,46.77,46.96,22700.0,46.78,46.99,46.77,46.96,22700.0
2011-09-12 13:00:00,46.95,47.15,46.91,46.98,41200.0,46.95,47.15,46.91,46.98,41200.0
2011-09-12 13:10:00,46.99,47.13,46.88,46.88,18800.0,46.99,47.13,46.88,46.88,18800.0
2011-09-12 13:20:00,46.88,46.95,46.79,46.89,20300.0,46.88,46.95,46.79,46.89,20300.0
2011-09-12 13:30:00,46.87,46.89,46.6,46.67,19900.0,46.87,46.89,46.6,46.67,19900.0
2011-09-12 13:40:00,46.67,46.7,46.57,46.58,31900.0,46.67,46.7,46.57,46.58,31900.0
2011-09-12 13:50:00,46.6,46.74,46.54,46.64,25500.0,46.6,46.74,46.54,46.64,25500.0
2011-09-12 14:00:00,46.64,46.92,46.56,46.77,68500.0,46.64,46.92,46.56,46.77,68500.0
2011-09-12 14:10:00,46.75,46.99,46.72,46.87,45100.0,46.75,46.99,46.72,46.87,45100.0
2011-09-12 14:20:00,46.88,47.02,46.82,46.88,26100.0,46.88,47.02,46.82,46.88,26100.0
2011-09-12 14:30:00,46.88,47.5,46.88,47.21,67700.0,46.88,47.5,46.88,47.21,67700.0
2011-09-12 14:40:00,47.2,47.53,46.95,47.11,52800.0,47.2,47.53,46.95,47.11,52800.0
2011-09-12 14:50:00,47.13,47.13,46.89,47.04,54000.0,47.13,47.13,46.89,47.04,54000.0
2011-09-12 15:00:00,47.04,47.08,46.93,47.01,55300.0,47.04,47.08,46.93,47.01,55300.0
2011-09-12 15:10:00,47.0,47.19,46.96,47.04,43300.0,47.0,47.19,46.96,47.04,43300.0
2011-09-12 15:20:00,47.05,47.32,46.92,47.22,55600.0,47.05,47.32,46.92,47.22,55600.0
2011-09-12 15:30:00,47.22,47.41,47.15,47.21,61800.0,47.22,47.41,47.15,47.21,61800.0
2011-09-12 15:40:00,47.2,47.51,47.15,47.48,101400.0,47.2,47.51,47.15,47.48,101400.0
2011-09-12 15:50:00,47.51,47.79,47.44,47.77,160300.0,47.51,47.79,47.44,47.77,160300.0
2011-09-13 09:30:00,47.78,48.6,47.53,47.55,94900.0,47.78,48.6,47.53,47.55,94900.0
2011-09-13 09:40:00,47.6,48.42,47.54,48.09,65000.0,47.6,48.42,47.54,48.09,65000.0
2011-09-13 09:50:00,48.09,48.56,47.85,48.49,44900.0,48.09,48.56,47.85,48.49,44900.0
2011-09-13 10:00:00,48.43,48.93,48.42,48.57,105100.0,48.43,48.93,48.42,48.57,105100.0
2011-09-13 10:10:00,48.54,48.67,48.51,48.55,69800.0,48.54,48.67,48.51,48.55,69800.0
2011-09-13 10:20:00,48.55,48.74,48.52,48.67,106600.0,48.55,48.74,48.52,48.67,106600.0
2011-09-13 10:30:00,48.73,48.89,48.46,48.6,125000.0,48.73,48.89,48.46,48.6,125000.0
2011-09-13 10:40:00,48.59,48.76,48.52,48.72,58200.0,48.59,48.76,48.52,48.72,58200.0
2011-09-13 10:50:00,48.72,48.8,48.53,48.59,62800.0,48.72,48.8,48.53,48.59,62800.0
2011-09-13 11:00:00,48.55,48.73,48.53,48.67,54700.0,48.55,48.73,48.53,48.67,54700.0
2011-09-13 11:10:00,48.66,48.9,48.64,48.68,30700.0,48.66,48.9,48.64,48.68,30700.0
2011-09-13 11:20:00,48.68,48.88,48.63,48.88,42400.0,48.68,48.88,48.63,48.88,42400.0
2011-09-13 11:30:00,48.9,49.08,48.76,49.01,77900.0,48.9,49.08,48.76,49.01,77900.0
2011-09-13 11:40:00,49.06,49.25,48.93,49.17,62600.0,49.06,49.25,48.93,49.17,62600.0
2011-09-13 11:50:00,49.11,49.22,49.0,49.2,33900.0,49.11,49.22,49.0,49.2,33900.0
2011-09-13 12:00:00,49.2,49.46,49.05,49.46,58000.0,49.2,49.46,49.05,49.46,58000.0
2011-09-13 12:10:00,49.48,49.92,49.31,49.84,91500.0,49.48,49.92,49.31,49.84,91500.0
2011-09-13 12:20:00,49.83,49.83,49.4,49.62,80300.0,49.83,49.83,49.4,49.62,80300.0
2011-09-13 12:30:00,49.61,49.63,49.34,49.6,37900.0,49.61,49.63,49.34,49.6,37900.0
2011-09-13 12:40:00,49.56,49.69,49.35,49.38,23800.0,49.56,49.69,49.35,49.38,23800.0
2011-09-13 12:50:00,49.36,49.54,49.28,49.38,27600.0,49.36,49.54,49.28,49.38,27600.0
2011-09-13 13:00:00,49.41,49.69,49.41,49.57,44100.0,49.41,49.69,49.41,49.57,44100.0
2011-09-13 13:10:00,49.57,49.65,49.44,49.55,44000.0,49.57,49.65,49.44,49.55,44000.0
2011-09-13 13:20:00,49.56,49.63,49.51,49.51,44700.0,49.56,49.63,49.51,49.51,44700.0
2011-09-13 13:30:00,49.53,49.58,49.35,49.55,33900.0,49.53,49.58,49.35,49.55,33900.0
2011-09-13 13:40:00,49.55,49.94,49.54,49.87,90800.0,49.55,49.94,49.54,49.87,90800.0
2011-09-13 13:50:00,49.89,49.92,49.68,49.92,50800.0,49.89,49.92,49.68,49.92,50800.0
2011-09-13 14:00:00,49.94,49.94,49.78,49.81,37400.0,49.94,49.94,49.78,49.81,37400.0
2011-09-13 14:10:00,49.78,49.89,49.68,49.69,34200.0,49.78,49.89,49.68,49.69,34200.0
2011-09-13 14:20:00,49.66,49.91,49.66,49.88,60600.0,49.66,49.91,49.66,49.88,60600.0
2011-09-13 14:30:00,49.9,49.95,49.77,49.83,32900.0,49.9,49.95,49.77,49.83,32900.0
2011-09-13 14:40:00,49.83,49.9,49.71,49.78,43300.0,49.83,49.9,49.71,49.78,43300.0
2011-09-13 14:50:00,49.76,49.96,49.74,49.9,61800.0,49.76,49.96,49.74,49.9,61800.0
2011-09-13 15:00:00,49.93,49.99,49.85,49.93,58400.0,49.93,49.99,49.85,49.93,58400.0
2011-09-13 15:10:00,49.94,49.97,49.6,49.69,62400.0,49.94,49.97,49.6,49.69,62400.0
2011-09-13 15:20:00,49.69,50.0,49.6,49.97,75700.0,49.69,50.0,49.6,49.97,75700.0
2011-09-13 15:30:00,49.95,50.47,49.95,50.16,312800.0,49.95,50.47,49.95,50.16,312800.0
2011-09-13 15:40:00,50.17,50.43,50.06,50.21,108300.0,50.17,50.43,50.06,50.21,108300.0
2011-09-13 15:50:00,50.21,50.37,50.14,50.18,262800.0,50.21,50.37,50.14,50.18,262800.0
2011-09-14 09:30:00,50.21,50.97,50.21,50.55,68500.0,50.21,50.97,50.21,50.55,68500.0
2011-09-14 09:40:00,50.47,50.76,50.21,50.71,74500.0,50.47,50.76,50.21,50.71,74500.0
2011-09-14 09:50:00,50.75,50.87,50.39,50.39,50700.0,50.75,50.87,50.39,50.39,50700.0
2011-09-14 10:00:00,50.41,50.59,50.06,50.3,30700.0,50.41,50.59,50.06,50.3,30700.0
2011-09-14 10:10:00,50.32,50.48,49.65,49.66,56600.0,50.32,50.48,49.65,49.66,56600.0
2011-09-14 10:20:00,49.66,49.82,49.5,49.73,62700.0,49.66,49.82,49.5,49.73,62700.0
2011-09-14 10:30:00,49.71,50.18,49.52,50.15,129500.0,49.71,50.18,49.52,50.15,129500.0
2011-09-14 10:40:00,50.18,50.18,49.7,49.83,78100.0,50.18,50.18,49.7,49.83,78100.0
2011-09-14 10:50:00,49.81,49.95,49.6,49.89,67200.0,49.81,49.95,49.6,49.89,67200.0
2011-09-14 11:00:00,49.88,50.03,49.77,49.88,29400.0,49.88,50.03,49.77,49.88,29400.0
2011-09-14 11:10:00,49.91,50.06,49.78,49.92,32500.0,49.91,50.06,49.78,49.92,32500.0
2011-09-14 11:20:00,49.93,50.04,49.91,50.0,54800.0,49.93,50.04,49.91,50.0,54800.0
2011-09-14 11:30:00,50.0,50.08,49.95,50.06,26100.0,50.0,50.08,49.95,50.06,26100.0
2011-09-14 11:40:00,50.09,50.14,49.95,50.14,30400.0,50.09,50.14,49.95,50.14,30400.0
2011-09-14 11:50:00,50.14,50.43,50.07,50.42,60400.0,50.14,50.43,50.07,50.42,60400.0
2011-09-14 12:00:00,50.42,50.54,50.32,50.42,40700.0,50.42,50.54,50.32,50.42,40700.0
2011-09-14 12:10:00,50.45,50.48,50.32,50.32,24300.0,50.45,50.48,50.32,50.32,24300.0
2011-09-14 12:20:00,50.31,50.47,50.28,50.42,26100.0,50.31,50.47,50.28,50.42,26100.0
2011-09-14 12:30:00,50.47,50.79,50.47,50.76,42000.0,50.47,50.79,50.47,50.76,42000.0
2011-09-14 12:40:00,50.77,50.98,50.59,50.59,37800.0,50.77,50.98,50.59,50.59,37800.0
2011-09-14 12:50:00,50.59,50.59,50.38,50.43,20900.0,50.59,50.59,50.38,50.43,20900.0
2011-09-14 13:00:00,50.43,50.49,50.33,50.4,16800.0,50.43,50.49,50.33,50.4,16800.0
2011-09-14 13:10:00,50.42,50.51,50.23,50.49,24000.0,50.42,50.51,50.23,50.49,24000.0
2011-09-14 13:20:00,50.51,50.61,50.47,50.61,27900.0,50.51,50.61,50.47,50.61,27900.0
2011-09-14 13:30:00,50.61,50.72,50.52,50.7,29700.0,50.61,50.72,50.52,50.7,29700.0
2011-09-14 13:40:00,50.7,50.78,50.67,50.71,46300.0,50.7,50.78,50.67,50.71,46300.0
2011-09-14 13:50:00,50.73,50.75,50.33,50.56,45400.0,50.73,50.75,50.33,50.56,45400.0
2011-09-14 14:00:00,50.58,50.8,50.55,50.69,51500.0,50.58,50.8,50.55,50.69,51500.0
2011-09-14 14:10:00,50.7,50.9,50.58,50.87,115900.0,50.7,50.9,50.58,50.87,115900.0
2011-09-14 14:20:00,50.87,50.95,50.6,50.73,31200.0,50.87,50.95,50.6,50.73,31200.0
2011-09-14 14:30:00,50.75,50.78,50.59,50.59,25800.0,50.75,50.78,50.59,50.59,25800.0
2011-09-14 14:40:00,50.58,50.67,50.52,50.57,24200.0,50.58,50.67,50.52,50.57,24200.0
2011-09-14 14:50:00,50.54,50.83,50.5,50.83,32200.0,50.54,50.83,50.5,50.83,32200.0
2011-09-14 15:00:00,50.83,50.89,50.7,50.79,34500.0,50.83,50.89,50.7,50.79,34500.0
2011-09-14 15:10:00,50.8,50.99,50.79,50.98,66700.0,50.8,50.99,50.79,50.98,66700.0
2011-09-14 15:20:00,50.98,51.16,50.94,51.04,56200.0,50.98,51.16,50.94,51.04,56200.0
2011-09-14 15:30:00,51.03,51.17,50.93,50.99,61000.0,51.03,51.17,50.93,50.99,61000.0
2011-09-14 15:40:00,50.99,51.05,50.6,50.72,75900.0,50.99,51.05,50.6,50.72,75900.0
2011-09-14 15:50:00,50.74,50.87,50.52,50.53,225700.0,50.74,50.87,50.52,50.53,225700.0
2011-09-15 09:30:00,51.06,51.17,50.29,50.83,144000.0,51.06,51.17,50.29,50.83,144000.0
2011-09-15 09:40:00,50.86,50.97,50.1,50.38,144700.0,50.86,50.97,50.1,50.38,144700.0
2011-09-15 09:50:00,50.35,50.56,50.15,50.38,50900.0,50.35,50.56,50.15,50.38,50900.0
2011-09-15 10:00:00,50.42,50.81,50.23,50.65,39700.0,50.42,50.81,50.23,50.65,39700.0
2011-09-15 10:10:00,50.64,50.68,50.22,50.54,28000.0,50.64,50.68,50.22,50.54,28000.0
2011-09-15 10:20:00,50.52,50.54,50.28,50.38,30800.0,50.52,50.54,50.28,50.38,30800.0
2011-09-15 10:30:00,50.38,50.41,50.01,50.07,56300.0,50.38,50.41,50.01,50.07,56300.0
2011-09-15 10:40:00,50.05,50.22,50.03,50.08,28100.0,50.05,50.22,50.03,50.08,28100.0
2011-09-15 10:50:00,50.04,50.05,49.81,49.88,27600.0,50.04,50.05,49.81,49.88,27600.0
2011-09-15 11:00:00,49.88,50.08,49.73,50.06,46200.0,49.88,50.08,49.73,50.06,46200.0
2011-09-15 11:10:00,50.06,50.1,49.83,50.04,23400.0,50.06,50.1,49.83,50.04,23400.0
2011-09-15 11:20:00,50.08,50.08,49.99,50.05,32600.0,50.08,50.08,49.99,50.05,32600.0
2011-09-15 11:30:00,50.05,50.28,49.98,50.27,36500.0,50.05,50.28,49.98,50.27,36500.0
2011-09-15 11:40:00,50.3,50.3,49.96,49.97,140200.0,50.3,50.3,49.96,49.97,140200.0
2011-09-15 11:50:00,49.98,50.16,49.94,49.98,104600.0,49.98,50.16,49.94,49.98,104600.0
2011-09-15 12:00:00,50.01,50.16,49.97,50.12,175800.0,50.01,50.16,49.97,50.12,175800.0
2011-09-15 12:10:00,50.11,50.27,50.0,50.02,37300.0,50.11,50.27,50.0,50.02,37300.0
2011-09-15 12:20:00,50.03,50.06,50.0,50.04,34300.0,50.03,50.06,50.0,50.04,34300.0
2011-09-15 12:30:00,50.04,50.08,50.0,50.06,23300.0,50.04,50.08,50.0,50.06,23300.0
2011-09-15 12:40:00,50.06,50.08,50.0,50.03,29900.0,50.06,50.08,50.0,50.03,29900.0
2011-09-15 12:50:00,50.04,50.06,49.99,50.0,41200.0,50.04,50.06,49.99,50.0,41200.0
2011-09-15 13:00:00,50.02,50.1,50.0,50.0,169100.0,50.02,50.1,50.0,50.0,169100.0
2011-09-15 13:10:00,50.02,50.04,49.83,49.97,92100.0,50.02,50.04,49.83,49.97,92100.0
2011-09-15 13:20:00,49.97,50.04,49.95,49.96,24700.0,49.97,50.04,49.95,49.96,24700.0
2011-09-15 13:30:00,49.97,50.12,49.93,50.11,26000.0,49.97,50.12,49.93,50.11,26000.0
2011-09-15 13:40:00,50.11,50.25,50.07,50.23,20000.0,50.11,50.25,50.07,50.23,20000.0
2011-09-15 13:50:00,50.19,50.29,50.14,50.19,86700.0,50.19,50.29,50.14,50.19,86700.0
2011-09-15 14:00:00,50.22,50.33,50.2,50.33,32000.0,50.22,50.33,50.2,50.33,32000.0
2011-09-15 14:10:00,50.34,50.46,50.3,50.39,75200.0,50.34,50.46,50.3,50.39,75200.0
2011-09-15 14:20:00,50.38,50.4,50.25,50.32,18400.0,50.38,50.4,50.25,50.32,18400.0
2011-09-15 14:30:00,50.35,50.42,50.3,50.32,15400.0,50.35,50.42,50.3,50.32,15400.0
2011-09-15 14:40:00,50.34,50.38,50.22,50.27,25400.0,50.34,50.38,50.22,50.27,25400.0
2011-09-15 14:50:00,50.3,50.45,50.27,50.38,17600.0,50.3,50.45,50.27,50.38,17600.0
2011-09-15 15:00:00,50.39,50.41,50.22,50.27,50400.0,50.39,50.41,50.22,50.27,50400.0
2011-09-15 15:10:00,50.26,50.33,50.07,50.08,71600.0,50.26,50.33,50.07,50.08,71600.0
2011-09-15 15:20:00,50.1,50.21,50.05,50.13,36500.0,50.1,50.21,50.05,50.13,36500.0
2011-09-15 15:30:00,50.13,50.2,50.06,50.15,48800.0,50.13,50.2,50.06,50.15,48800.0
2011-09-15 15:40:00,50.16,50.2,50.0,50.17,140300.0,50.16,50.2,50.0,50.17,140300.0
2011-09-15 15:50:00,50.16,50.2,50.02,50.12,289100.0,50.16,50.2,50.02,50.12,289100.0
2011-09-16 09:30:00,50.3,50.75,50.12,50.43,519000.0,50.3,50.75,50.12,50.43,519000.0
2011-09-16 09:40:00,50.51,50.69,50.27,50.69,71400.0,50.51,50.69,50.27,50.69,71400.0
2011-09-16 09:50:00,50.68,50.9,50.46,50.62,66500.0,50.68,50.9,50.46,50.62,66500.0
2011-09-16 10:00:00,50.6,50.95,50.6,50.87,28200.0,50.6,50.95,50.6,50.87,28200.0
2011-09-16 10:10:00,50.89,51.11,50.74,50.88,25200.0,50.89,51.11,50.74,50.88,25200.0
2011-09-16 10:20:00,50.92,50.97,50.45,50.56,111000.0,50.92,50.97,50.45,50.56,111000.0
2011-09-16 10:30:00,50.62,50.65,50.34,50.36,21800.0,50.62,50.65,50.34,50.36,21800.0
2011-09-16 10:40:00,50.34,50.64,50.24,50.35,17200.0,50.34,50.64,50.24,50.35,17200.0
2011-09-16 10:50:00,50.36,50.44,50.12,50.44,25700.0,50.36,50.44,50.12,50.44,25700.0
2011-09-16 11:00:00,50.42,50.69,50.38,50.57,14600.0,50.42,50.69,50.38,50.57,14600.0
2011-09-16 11:10:00,50.57,50.75,50.57,50.69,19100.0,50.57,50.75,50.57,50.69,19100.0
2011-09-16 11:20:00,50.68,50.7,50.52,50.61,21300.0,50.68,50.7,50.52,50.61,21300.0
2011-09-16 11:30:00,50.62,50.75,50.51,50.64,14800.0,50.62,50.75,50.51,50.64,14800.0
2011-09-16 11:40:00,50.65,50.76,50.51,50.61,15100.0,50.65,50.76,50.51,50.61,15100.0
2011-09-16 11:50:00,50.63,50.68,50.56,50.57,18500.0,50.63,50.68,50.56,50.57,18500.0
2011-09-16 12:00:00,50.55,50.73,50.54,50.68,16400.0,50.55,50.73,50.54,50.68,16400.0
2011-09-16 12:10:00,50.69,50.71,50.55,50.6,18500.0,50.69,50.71,50.55,50.6,18500.0
2011-09-16 12:20:00,50.6,50.74,50.46,50.65,20500.0,50.6,50.74,50.46,50.65,20500.0
2011-09-16 12:30:00,50.67,50.8,50.65,50.72,10600.0,50.67,50.8,50.65,50.72,10600.0
2011-09-16 12:40:00,50.73,50.76,50.63,50.71,12100.0,50.73,50.76,50.63,50.71,12100.0
2011-09-16 12:50:00,50.7,50.7,50.45,50.59,24900.0,50.7,50.7,50.45,50.59,24900.0
2011-09-16 13:00:00,50.59,50.66,50.39,50.48,16600.0,50.59,50.66,50.39,50.48,16600.0
2011-09-16 13:10:00,50.51,50.64,50.47,50.54,10000.0,50.51,50.64,50.47,50.54,10000.0
2011-09-16 13:20:00,50.52,50.6,50.34,50.35,55100.0,50.52,50.6,50.34,50.35,55100.0
2011-09-16 13:30:00,50.36,50.38,50.03,50.18,19700.0,50.36,50.38,50.03,50.18,19700.0
2011-09-16 13:40:00,50.18,50.27,50.04,50.11,12800.0,50.18,50.27,50.04,50.11,12800.0
2011-09-16 13:50:00,50.1,50.21,50.03,50.11,18300.0,50.1,50.21,50.03,50.11,18300.0
2011-09-16 14:00:00,50.12,50.44,50.12,50.36,21500.0,50.12,50.44,50.12,50.36,21500.0
2011-09-16 14:10:00,50.37,50.43,50.24,50.29,35700.0,50.37,50.43,50.24,50.29,35700.0
2011-09-16 14:20:00,50.33,50.44,50.28,50.28,16600.0,50.33,50.44,50.28,50.28,16600.0
2011-09-16 14:30:00,50.31,50.41,50.29,50.37,13300.0,50.31,50.41,50.29,50.37,13300.0
2011-09-16 14:40:00,50.37,50.54,50.36,50.45,24300.0,50.37,50.54,50.36,50.45,24300.0
2011-09-16 14:50:00,50.45,50.51,50.38,50.49,15800.0,50.45,50.51,50.38,50.49,15800.0
2011-09-16 15:00:00,50.49,50.5,50.33,50.33,23200.0,50.49,50.5,50.33,50.33,23200.0
2011-09-16 15:10:00,50.39,50.51,50.36,50.42,31800.0,50.39,50.51,50.36,50.42,31800.0
2011-09-16 15:20:00,50.43,50.49,50.34,50.4,25000.0,50.43,50.49,50.34,50.4,25000.0
2011-09-16 15:30:00,50.42,50.53,50.38,50.42,43700.0,50.42,50.53,50.38,50.42,43700.0
2011-09-16 15:40:00,50.45,50.52,50.33,50.47,69800.0,50.45,50.52,50.33,50.47,69800.0
2011-09-16 15:50:00,50.45,50.58,50.39,50.52,146500.0,50.45,50.58,50.39,50.52,146500.0
2011-09-19 09:30:00,49.78,49.78,48.51,49.05,144300.0,49.78,49.78,48.51,49.05,144300.0
2011-09-19 09:40:00,49.02,49.04,48.45,48.76,102500.0,49.02,49.04,48.45,48.76,102500.0
2011-09-19 09:50:00,48.76,49.76,48.64,49.69,135600.0,48.76,49.76,48.64,49.69,135600.0
2011-09-19 10:00:00,49.65,50.34,49.62,50.03,45800.0,49.65,50.34,49.62,50.03,45800.0
2011-09-19 10:10:00,50.04,50.09,49.57,49.76,55700.0,50.04,50.09,49.57,49.76,55700.0
2011-09-19 10:20:00,49.72,49.85,49.59,49.82,54600.0,49.72,49.85,49.59,49.82,54600.0
2011-09-19 10:30:00,49.8,49.95,49.71,49.76,13500.0,49.8,49.95,49.71,49.76,13500.0
2011-09-19 10:40:00,49.76,49.85,49.67,49.81,30800.0,49.76,49.85,49.67,49.81,30800.0
2011-09-19 10:50:00,49.82,50.07,49.77,50.03,72800.0,49.82,50.07,49.77,50.03,72800.0
2011-09-19 11:00:00,50.05,50.22,50.02,50.09,24600.0,50.05,50.22,50.02,50.09,24600.0
2011-09-19 11:10:00,50.07,50.13,50.0,50.07,24700.0,50.07,50.13,50.0,50.07,24700.0
2011-09-19 11:20:00,50.07,50.24,50.01,50.03,14400.0,50.07,50.24,50.01,50.03,14400.0
2011-09-19 11:30:00,50.0,50.31,49.95,50.26,69900.0,50.0,50.31,49.95,50.26,69900.0
2011-09-19 11:40:00,50.27,50.37,50.03,50.21,65700.0,50.27,50.37,50.03,50.21,65700.0
2011-09-19 11:50:00,50.24,50.32,50.12,50.28,11000.0,50.24,50.32,50.12,50.28,11000.0
2011-09-19 12:00:00,50.31,50.54,50.29,50.32,7300.0,50.31,50.54,50.29,50.32,7300.0
2011-09-19 12:10:00,50.31,50.35,50.04,50.09,18700.0,50.31,50.35,50.04,50.09,18700.0
2011-09-19 12:20:00,50.09,50.1,50.0,50.1,18400.0,50.09,50.1,50.0,50.1,18400.0
2011-09-19 12:30:00,50.09,50.35,50.0,50.3,47900.0,50.09,50.35,50.0,50.3,47900.0
2011-09-19 12:40:00,50.31,50.65,50.26,50.5,52100.0,50.31,50.65,50.26,50.5,52100.0
2011-09-19 12:50:00,50.48,50.79,50.4,50.67,42900.0,50.48,50.79,50.4,50.67,42900.0
2011-09-19 13:00:00,50.72,50.74,50.4,50.48,30100.0,50.72,50.74,50.4,50.48,30100.0
2011-09-19 13:10:00,50.51,50.53,50.11,50.21,31800.0,50.51,50.53,50.11,50.21,31800.0
2011-09-19 13:20:00,50.23,50.44,50.23,50.38,8000.0,50.23,50.44,50.23,50.38,8000.0
2011-09-19 13:30:00,50.38,50.48,50.27,50.27,10700.0,50.38,50.48,50.27,50.27,10700.0
2011-09-19 13:40:00,50.3,50.42,50.25,50.3,8000.0,50.3,50.42,50.25,50.3,8000.0
2011-09-19 13:50:00,50.31,50.31,50.14,50.2,11900.0,50.31,50.31,50.14,50.2,11900.0
2011-09-19 14:00:00,50.21,50.22,50.0,50.13,30200.0,50.21,50.22,50.0,50.13,30200.0
2011-09-19 14:10:00,50.12,50.33,50.12,50.19,14100.0,50.12,50.33,50.12,50.19,14100.0
2011-09-19 14:20:00,50.2,50.27,50.03,50.04,7000.0,50.2,50.27,50.03,50.04,7000.0
2011-09-19 14:30:00,50.05,50.23,50.01,50.23,9900.0,50.05,50.23,50.01,50.23,9900.0
2011-09-19 14:40:00,50.23,50.26,50.02,50.11,18700.0,50.23,50.26,50.02,50.11,18700.0
2011-09-19 14:50:00,50.11,50.12,50.0,50.02,49000.0,50.11,50.12,50.0,50.02,49000.0
2011-09-19 15:00:00,50.03,50.11,50.01,50.05,64300.0,50.03,50.11,50.01,50.05,64300.0
2011-09-19 15:10:00,50.06,50.49,50.06,50.33,64400.0,50.06,50.49,50.06,50.33,64400.0
2011-09-19 15:20:00,50.32,50.68,50.29,50.4,75900.0,50.32,50.68,50.29,50.4,75900.0
2011-09-19 15:30:00,50.4,50.52,50.3,50.31,102700.0,50.4,50.52,50.3,50.31,102700.0
2011-09-19 15:40:00,50.31,50.41,50.1,50.17,69500.0,50.31,50.41,50.1,50.17,69500.0
2011-09-19 15:50:00,50.16,50.33,50.08,50.19,132400.0,50.16,50.33,50.08,50.19,132400.0
2011-09-20 09:30:00,50.36,50.84,50.23,50.37,55700.0,50.36,50.84,50.23,50.37,55700.0
2011-09-20 09:40:00,50.4,50.48,50.01,50.15,63500.0,50.4,50.48,50.01,50.15,63500.0
2011-09-20 09:50:00,50.14,50.59,50.03,50.59,44500.0,50.14,50.59,50.03,50.59,44500.0
2011-09-20 10:00:00,50.61,50.99,50.45,50.69,24100.0,50.61,50.99,50.45,50.69,24100.0
2011-09-20 10:10:00,50.67,51.23,50.59,51.16,31900.0,50.67,51.23,50.59,51.16,31900.0
2011-09-20 10:20:00,51.22,51.27,51.0,51.15,69300.0,51.22,51.27,51.0,51.15,69300.0
2011-09-20 10:30:00,51.14,51.25,51.04,51.17,51300.0,51.14,51.25,51.04,51.17,51300.0
2011-09-20 10:40:00,51.18,51.5,51.15,51.49,61400.0,51.18,51.5,51.15,51.49,61400.0
2011-09-20 10:50:00,51.48,51.75,51.36,51.47,76900.0,51.48,51.75,51.36,51.47,76900.0
2011-09-20 11:00:00,51.47,51.69,51.46,51.61,46100.0,51.47,51.69,51.46,51.61,46100.0
2011-09-20 11:10:00,51.61,51.62,51.29,51.35,25100.0,51.61,51.62,51.29,51.35,25100.0
2011-09-20 11:20:00,51.35,51.66,51.28,51.58,34700.0,51.35,51.66,51.28,51.58,34700.0
2011-09-20 11:30:00,51.57,51.8,51.47,51.49,51700.0,51.57,51.8,51.47,51.49,51700.0
2011-09-20 11:40:00,51.49,51.61,51.47,51.6,38700.0,51.49,51.61,51.47,51.6,38700.0
2011-09-20 11:50:00,51.59,51.86,51.57,51.81,20500.0,51.59,51.86,51.57,51.81,20500.0
2011-09-20 12:00:00,51.81,51.81,51.54,51.59,19000.0,51.81,51.81,51.54,51.59,19000.0
2011-09-20 12:10:00,51.57,51.82,51.46,51.8,22600.0,51.57,51.82,51.46,51.8,22600.0
2011-09-20 12:20:00,51.8,51.88,51.67,51.85,16900.0,51.8,51.88,51.67,51.85,16900.0
2011-09-20 12:30:00,51.83,51.85,51.62,51.68,16100.0,51.83,51.85,51.62,51.68,16100.0
2011-09-20 12:40:00,51.7,51.75,51.56,51.74,12200.0,51.7,51.75,51.56,51.74,12200.0
2011-09-20 12:50:00,51.75,51.82,51.69,51.71,12700.0,51.75,51.82,51.69,51.71,12700.0
2011-09-20 13:00:00,51.73,51.83,51.59,51.68,24100.0,51.73,51.83,51.59,51.68,24100.0
2011-09-20 13:10:00,51.68,51.95,51.68,51.84,40300.0,51.68,51.95,51.68,51.84,40300.0
2011-09-20 13:20:00,51.85,51.9,51.72,51.84,40000.0,51.85,51.9,51.72,51.84,40000.0
2011-09-20 13:30:00,51.84,51.96,51.79,51.9,35800.0,51.84,51.96,51.79,51.9,35800.0
2011-09-20 13:40:00,51.9,52.11,51.9,52.04,89300.0,51.9,52.11,51.9,52.04,89300.0
2011-09-20 13:50:00,52.04,52.27,52.02,52.11,81500.0,52.04,52.27,52.02,52.11,81500.0
2011-09-20 14:00:00,52.11,52.3,52.0,52.29,82300.0,52.11,52.3,52.0,52.29,82300.0
2011-09-20 14:10:00,52.29,52.41,52.21,52.3,105400.0,52.29,52.41,52.21,52.3,105400.0
2011-09-20 14:20:00,52.31,52.59,52.31,52.43,133900.0,52.31,52.59,52.31,52.43,133900.0
2011-09-20 14:30:00,52.44,52.6,52.25,52.37,81200.0,52.44,52.6,52.25,52.37,81200.0
2011-09-20 14:40:00,52.35,52.51,52.28,52.47,72200.0,52.35,52.51,52.28,52.47,72200.0
2011-09-20 14:50:00,52.47,52.86,52.46,52.82,132100.0,52.47,52.86,52.46,52.82,132100.0
2011-09-20 15:00:00,52.8,52.82,52.04,52.07,248200.0,52.8,52.82,52.04,52.07,248200.0
2011-09-20 15:10:00,52.07,52.15,51.88,51.91,198700.0,52.07,52.15,51.88,51.91,198700.0
2011-09-20 15:20:00,51.89,52.08,51.8,52.0,225000.0,51.89,52.08,51.8,52.0,225000.0
2011-09-20 15:30:00,52.02,52.52,51.99,52.5,142500.0,52.02,52.52,51.99,52.5,142500.0
2011-09-20 15:40:00,52.5,52.54,52.07,52.12,156500.0,52.5,52.54,52.07,52.12,156500.0
2011-09-20 15:50:00,52.08,52.13,51.94,52.05,463500.0,52.08,52.13,51.94,52.05,463500.0
2011-09-21 09:30:00,51.98,52.43,51.52,52.07,69800.0,51.98,52.43,51.52,52.07,69800.0
2011-09-21 09:40:00,52.04,52.82,51.99,52.48,46000.0,52.04,52.82,51.99,52.48,46000.0
2011-09-21 09:50:00,52.51,52.62,52.24,52.58,31400.0,52.51,52.62,52.24,52.58,31400.0
2011-09-21 10:00:00,52.58,52.69,52.3,52.38,33500.0,52.58,52.69,52.3,52.38,33500.0
2011-09-21 10:10:00,52.38,52.49,52.16,52.38,39100.0,52.38,52.49,52.16,52.38,39100.0
2011-09-21 10:20:00,52.37,52.39,52.19,52.23,32000.0,52.37,52.39,52.19,52.23,32000.0
2011-09-21 10:30:00,52.29,52.36,52.0,52.01,41400.0,52.29,52.36,52.0,52.01,41400.0
2011-09-21 10:40:00,52.0,52.38,52.0,52.3,28300.0,52.0,52.38,52.0,52.3,28300.0
2011-09-21 10:50:00,52.29,52.49,52.16,52.29,89400.0,52.29,52.49,52.16,52.29,89400.0
2011-09-21 11:00:00,52.37,52.72,52.35,52.67,26500.0,52.37,52.72,52.35,52.67,26500.0
2011-09-21 11:10:00,52.65,52.68,52.52,52.55,18000.0,52.65,52.68,52.52,52.55,18000.0
2011-09-21 11:20:00,52.52,52.58,52.33,52.52,16500.0,52.52,52.58,52.33,52.52,16500.0
2011-09-21 11:30:00,52.48,52.73,52.48,52.68,8300.0,52.48,52.73,52.48,52.68,8300.0
2011-09-21 11:40:00,52.69,52.78,52.55,52.72,24100.0,52.69,52.78,52.55,52.72,24100.0
2011-09-21 11:50:00,52.7,52.71,52.46,52.48,18000.0,52.7,52.71,52.46,52.48,18000.0
2011-09-21 12:00:00,52.47,52.79,52.47,52.75,33400.0,52.47,52.79,52.47,52.75,33400.0
2011-09-21 12:10:00,52.75,52.9,52.72,52.84,34400.0,52.75,52.9,52.72,52.84,34400.0
2011-09-21 12:20:00,52.83,52.91,52.67,52.72,55300.0,52.83,52.91,52.67,52.72,55300.0
2011-09-21 12:30:00,52.68,52.95,52.66,52.9,17900.0,52.68,52.95,52.66,52.9,17900.0
2011-09-21 12:40:00,52.89,52.98,52.71,52.79,44300.0,52.89,52.98,52.71,52.79,44300.0
2011-09-21 12:50:00,52.79,52.9,52.63,52.9,21100.0,52.79,52.9,52.63,52.9,21100.0
2011-09-21 13:00:00,52.91,53.18,52.86,53.14,74500.0,52.91,53.18,52.86,53.14,74500.0
2011-09-21 13:10:00,53.11,53.12,52.81,52.92,45800.0,53.11,53.12,52.81,52.92,45800.0
2011-09-21 13:20:00,52.95,53.45,52.95,53.34,97600.0,52.95,53.45,52.95,53.34,97600.0
2011-09-21 13:30:00,53.34,53.4,53.1,53.4,72100.0,53.34,53.4,53.1,53.4,72100.0
2011-09-21 13:40:00,53.38,53.54,53.2,53.26,40000.0,53.38,53.54,53.2,53.26,40000.0
2011-09-21 13:50:00,53.24,53.61,53.24,53.5,69700.0,53.24,53.61,53.24,53.5,69700.0
2011-09-21 14:00:00,53.47,53.8,53.42,53.77,54500.0,53.47,53.8,53.42,53.77,54500.0
2011-09-21 14:10:00,53.78,54.38,53.73,54.14,88300.0,53.78,54.38,53.73,54.14,88300.0
2011-09-21 14:20:00,54.11,54.29,53.64,53.92,101300.0,54.11,54.29,53.64,53.92,101300.0
2011-09-21 14:30:00,53.92,54.09,53.57,53.73,84500.0,53.92,54.09,53.57,53.73,84500.0
2011-09-21 14:40:00,53.72,53.92,53.58,53.81,93500.0,53.72,53.92,53.58,53.81,93500.0
2011-09-21 14:50:00,53.77,53.85,53.61,53.64,56700.0,53.77,53.85,53.61,53.64,56700.0
2011-09-21 15:00:00,53.68,53.87,53.61,53.77,58800.0,53.68,53.87,53.61,53.77,58800.0
2011-09-21 15:10:00,53.76,53.89,53.71,53.89,50100.0,53.76,53.89,53.71,53.89,50100.0
2011-09-21 15:20:00,53.87,53.89,53.62,53.83,132900.0,53.87,53.89,53.62,53.83,132900.0
2011-09-21 15:30:00,53.83,53.89,53.53,53.61,166600.0,53.83,53.89,53.53,53.61,166600.0
2011-09-21 15:40:00,53.61,53.64,53.29,53.29,230600.0,53.61,53.64,53.29,53.29,230600.0
2011-09-21 15:50:00,53.29,53.32,53.07,53.2,266000.0,53.29,53.32,53.07,53.2,266000.0
2011-09-22 09:30:00,51.48,51.98,50.79,51.01,181400.0,51.48,51.98,50.79,51.01,181400.0
2011-09-22 09:40:00,51.01,51.05,50.65,50.68,106300.0,51.01,51.05,50.65,50.68,106300.0
2011-09-22 09:50:00,50.69,51.07,50.14,50.2,141500.0,50.69,51.07,50.14,50.2,141500.0
2011-09-22 10:00:00,50.19,51.2,50.17,51.12,119700.0,50.19,51.2,50.17,51.12,119700.0
2011-09-22 10:10:00,51.13,51.5,50.91,51.37,116700.0,51.13,51.5,50.91,51.37,116700.0
2011-09-22 10:20:00,51.37,51.79,51.19,51.23,110500.0,51.37,51.79,51.19,51.23,110500.0
2011-09-22 10:30:00,51.26,51.6,51.24,51.36,79600.0,51.26,51.6,51.24,51.36,79600.0
2011-09-22 10:40:00,51.37,51.87,51.28,51.65,53700.0,51.37,51.87,51.28,51.65,53700.0
2011-09-22 10:50:00,51.65,51.67,51.03,51.03,51100.0,51.65,51.67,51.03,51.03,51100.0
2011-09-22 11:00:00,51.03,51.51,51.03,51.37,60000.0,51.03,51.51,51.03,51.37,60000.0
2011-09-22 11:10:00,51.38,51.62,51.2,51.35,41500.0,51.38,51.62,51.2,51.35,41500.0
2011-09-22 11:20:00,51.37,51.4,50.88,50.94,77200.0,51.37,51.4,50.88,50.94,77200.0
2011-09-22 11:30:00,50.97,51.28,50.95,50.98,85300.0,50.97,51.28,50.95,50.98,85300.0
2011-09-22 11:40:00,50.97,51.09,50.81,50.98,39600.0,50.97,51.09,50.81,50.98,39600.0
2011-09-22 11:50:00,50.95,50.99,50.43,50.43,34000.0,50.95,50.99,50.43,50.43,34000.0
2011-09-22 12:00:00,50.43,50.54,49.8,49.81,132600.0,50.43,50.54,49.8,49.81,132600.0
2011-09-22 12:10:00,49.8,49.96,49.69,49.79,45600.0,49.8,49.96,49.69,49.79,45600.0
2011-09-22 12:20:00,49.8,50.24,49.68,49.96,45900.0,49.8,50.24,49.68,49.96,45900.0
2011-09-22 12:30:00,49.95,50.41,49.9,50.41,43300.0,49.95,50.41,49.9,50.41,43300.0
2011-09-22 12:40:00,50.41,50.68,50.35,50.65,23800.0,50.41,50.68,50.35,50.65,23800.0
2011-09-22 12:50:00,50.68,50.81,50.43,50.44,38200.0,50.68,50.81,50.43,50.44,38200.0
2011-09-22 13:00:00,50.49,50.52,50.1,50.1,46400.0,50.49,50.52,50.1,50.1,46400.0
2011-09-22 13:10:00,50.11,50.17,49.91,49.95,48000.0,50.11,50.17,49.91,49.95,48000.0
2011-09-22 13:20:00,49.95,49.95,49.59,49.59,64600.0,49.95,49.95,49.59,49.59,64600.0
2011-09-22 13:30:00,49.58,49.59,49.1,49.15,86200.0,49.58,49.59,49.1,49.15,86200.0
2011-09-22 13:40:00,49.15,49.27,48.76,48.84,79600.0,49.15,49.27,48.76,48.84,79600.0
2011-09-22 13:50:00,48.83,48.98,48.18,48.2,100400.0,48.83,48.98,48.18,48.2,100400.0
2011-09-22 14:00:00,48.23,48.37,48.03,48.1,105300.0,48.23,48.37,48.03,48.1,105300.0
2011-09-22 14:10:00,48.06,48.69,47.96,48.6,103400.0,48.06,48.69,47.96,48.6,103400.0
2011-09-22 14:20:00,48.56,49.6,48.56,49.44,195100.0,48.56,49.6,48.56,49.44,195100.0
2011-09-22 14:30:00,49.42,49.45,48.77,48.8,138600.0,49.42,49.45,48.77,48.8,138600.0
2011-09-22 14:40:00,48.8,49.33,48.72,48.72,75400.0,48.8,49.33,48.72,48.72,75400.0
2011-09-22 14:50:00,48.72,48.86,48.48,48.75,187500.0,48.72,48.86,48.48,48.75,187500.0
2011-09-22 15:00:00,48.74,48.82,48.49,48.73,114900.0,48.74,48.82,48.49,48.73,114900.0
2011-09-22 15:10:00,48.76,48.77,48.36,48.46,83700.0,48.76,48.77,48.36,48.46,83700.0
2011-09-22 15:20:00,48.46,48.89,48.18,48.54,111200.0,48.46,48.89,48.18,48.54,111200.0
2011-09-22 15:30:00,48.55,48.81,48.37,48.81,116900.0,48.55,48.81,48.37,48.81,116900.0
2011-09-22 15:40:00,48.81,49.21,48.64,49.17,240500.0,48.81,49.21,48.64,49.17,240500.0
2011-09-22 15:50:00,49.15,49.44,48.98,49.31,378700.0,49.15,49.44,48.98,49.31,378700.0
2011-09-23 09:30:00,48.98,50.11,48.86,49.54,101400.0,48.98,50.11,48.86,49.54,101400.0
2011-09-23 09:40:00,49.45,50.06,49.23,49.72,69500.0,49.45,50.06,49.23,49.72,69500.0
2011-09-23 09:50:00,49.81,50.83,49.68,50.77,140900.0,49.81,50.83,49.68,50.77,140900.0
2011-09-23 10:00:00,50.78,50.83,49.97,50.42,102200.0,50.78,50.83,49.97,50.42,102200.0
2011-09-23 10:10:00,50.43,50.62,50.27,50.47,121300.0,50.43,50.62,50.27,50.47,121300.0
2011-09-23 10:20:00,50.49,51.05,50.3,50.82,167200.0,50.49,51.05,50.3,50.82,167200.0
2011-09-23 10:30:00,50.82,50.96,50.61,50.83,224100.0,50.82,50.96,50.61,50.83,224100.0
2011-09-23 10:40:00,50.83,50.83,50.35,50.73,44700.0,50.83,50.83,50.35,50.73,44700.0
2011-09-23 10:50:00,50.71,50.89,50.34,50.51,20300.0,50.71,50.89,50.34,50.51,20300.0
2011-09-23 11:00:00,50.46,50.5,50.03,50.45,38900.0,50.46,50.5,50.03,50.45,38900.0
2011-09-23 11:10:00,50.45,50.67,50.3,50.65,23200.0,50.45,50.67,50.3,50.65,23200.0
2011-09-23 11:20:00,50.66,50.88,50.52,50.55,24600.0,50.66,50.88,50.52,50.55,24600.0
2011-09-23 11:30:00,50.63,50.65,50.26,50.35,23900.0,50.63,50.65,50.26,50.35,23900.0
2011-09-23 11:40:00,50.34,50.61,50.2,50.24,56800.0,50.34,50.61,50.2,50.24,56800.0
2011-09-23 11:50:00,50.27,50.41,50.17,50.4,109200.0,50.27,50.41,50.17,50.4,109200.0
2011-09-23 12:00:00,50.44,50.49,50.02,50.32,48700.0,50.44,50.49,50.02,50.32,48700.0
2011-09-23 12:10:00,50.34,50.6,50.32,50.47,29000.0,50.34,50.6,50.32,50.47,29000.0
2011-09-23 12:20:00,50.46,50.53,50.12,50.29,26600.0,50.46,50.53,50.12,50.29,26600.0
2011-09-23 12:30:00,50.29,50.41,50.13,50.19,28200.0,50.29,50.41,50.13,50.19,28200.0
2011-09-23 12:40:00,50.19,50.3,50.0,50.05,160700.0,50.19,50.3,50.0,50.05,160700.0
2011-09-23 12:50:00,50.03,50.13,49.9,49.93,48500.0,50.03,50.13,49.9,49.93,48500.0
2011-09-23 13:00:00,49.95,50.17,49.93,49.97,39000.0,49.95,50.17,49.93,49.97,39000.0
2011-09-23 13:10:00,50.0,50.14,49.87,49.87,32100.0,50.0,50.14,49.87,49.87,32100.0
2011-09-23 13:20:00,49.92,50.07,49.85,49.97,30100.0,49.92,50.07,49.85,49.97,30100.0
2011-09-23 13:30:00,49.96,50.15,49.83,50.08,62800.0,49.96,50.15,49.83,50.08,62800.0
2011-09-23 13:40:00,50.05,50.2,50.0,50.19,41200.0,50.05,50.2,50.0,50.19,41200.0
2011-09-23 13:50:00,50.21,50.28,50.13,50.23,27500.0,50.21,50.28,50.13,50.23,27500.0
2011-09-23 14:00:00,50.23,50.53,50.18,50.2,25500.0,50.23,50.53,50.18,50.2,25500.0
2011-09-23 14:10:00,50.2,50.44,50.17,50.4,36800.0,50.2,50.44,50.17,50.4,36800.0
2011-09-23 14:20:00,50.42,50.43,50.2,50.37,22600.0,50.42,50.43,50.2,50.37,22600.0
2011-09-23 14:30:00,50.37,50.58,50.33,50.52,29200.0,50.37,50.58,50.33,50.52,29200.0
2011-09-23 14:40:00,50.54,50.57,50.38,50.43,35100.0,50.54,50.57,50.38,50.43,35100.0
2011-09-23 14:50:00,50.42,50.77,50.39,50.39,48600.0,50.42,50.77,50.39,50.39,48600.0
2011-09-23 15:00:00,50.43,50.61,50.19,50.33,41800.0,50.43,50.61,50.19,50.33,41800.0
2011-09-23 15:10:00,50.29,50.58,50.18,50.52,25200.0,50.29,50.58,50.18,50.52,25200.0
2011-09-23 15:20:00,50.52,50.8,50.52,50.75,33100.0,50.52,50.8,50.52,50.75,33100.0
2011-09-23 15:30:00,50.72,50.91,50.61,50.76,46600.0,50.72,50.91,50.61,50.76,46600.0
2011-09-23 15:40:00,50.78,50.83,50.48,50.51,49000.0,50.78,50.83,50.48,50.51,49000.0
2011-09-23 15:50:00,50.55,50.86,50.39,50.72,172600.0,50.55,50.86,50.39,50.72,172600.0
2011-09-26 09:30:00,50.8,51.15,50.31,50.31,55600.0,50.8,51.15,50.31,50.31,55600.0
2011-09-26 09:40:00,50.31,50.32,49.57,49.65,70500.0,50.31,50.32,49.57,49.65,70500.0
2011-09-26 09:50:00,49.71,49.71,48.29,48.37,119600.0,49.71,49.71,48.29,48.37,119600.0
2011-09-26 10:00:00,48.45,48.46,47.12,47.12,200700.0,48.45,48.46,47.12,47.12,200700.0
2011-09-26 10:10:00,47.16,47.83,46.69,47.71,137400.0,47.16,47.83,46.69,47.71,137400.0
2011-09-26 10:20:00,47.7,48.06,47.57,48.04,125300.0,47.7,48.06,47.57,48.04,125300.0
2011-09-26 10:30:00,48.05,48.06,47.61,48.03,93800.0,48.05,48.06,47.61,48.03,93800.0
2011-09-26 10:40:00,48.02,48.3,47.86,47.86,77100.0,48.02,48.3,47.86,47.86,77100.0
2011-09-26 10:50:00,47.86,48.4,47.86,48.16,31300.0,47.86,48.4,47.86,48.16,31300.0
2011-09-26 11:00:00,48.22,48.74,48.09,48.67,32300.0,48.22,48.74,48.09,48.67,32300.0
2011-09-26 11:10:00,48.67,48.74,48.24,48.68,39600.0,48.67,48.74,48.24,48.68,39600.0
2011-09-26 11:20:00,48.7,48.79,48.47,48.77,29900.0,48.7,48.79,48.47,48.77,29900.0
2011-09-26 11:30:00,48.77,49.11,48.64,49.0,28300.0,48.77,49.11,48.64,49.0,28300.0
2011-09-26 11:40:00,49.0,49.29,48.88,49.07,54300.0,49.0,49.29,48.88,49.07,54300.0
2011-09-26 11:50:00,49.07,49.09,48.83,49.01,19000.0,49.07,49.09,48.83,49.01,19000.0
2011-09-26 12:00:00,49.01,49.06,48.7,48.72,19000.0,49.01,49.06,48.7,48.72,19000.0
2011-09-26 12:10:00,48.72,48.98,48.58,48.86,25500.0,48.72,48.98,48.58,48.86,25500.0
2011-09-26 12:20:00,48.91,49.06,48.69,48.76,24600.0,48.91,49.06,48.69,48.76,24600.0
2011-09-26 12:30:00,48.77,48.86,48.65,48.66,23500.0,48.77,48.86,48.65,48.66,23500.0
2011-09-26 12:40:00,48.66,48.7,48.23,48.26,22000.0,48.66,48.7,48.23,48.26,22000.0
2011-09-26 12:50:00,48.23,48.37,48.14,48.24,47700.0,48.23,48.37,48.14,48.24,47700.0
2011-09-26 13:00:00,48.25,48.25,47.87,48.11,18100.0,48.25,48.25,47.87,48.11,18100.0
2011-09-26 13:10:00,48.05,48.25,47.99,48.16,37200.0,48.05,48.25,47.99,48.16,37200.0
2011-09-26 13:20:00,48.19,48.31,48.16,48.28,39800.0,48.19,48.31,48.16,48.28,39800.0
2011-09-26 13:30:00,48.27,48.54,48.22,48.31,48900.0,48.27,48.54,48.22,48.31,48900.0
2011-09-26 13:40:00,48.35,48.54,48.32,48.32,27600.0,48.35,48.54,48.32,48.32,27600.0
2011-09-26 13:50:00,48.35,48.49,48.33,48.48,31200.0,48.35,48.49,48.33,48.48,31200.0
2011-09-26 14:00:00,48.49,48.78,48.38,48.41,159900.0,48.49,48.78,48.38,48.41,159900.0
2011-09-26 14:10:00,48.41,48.44,48.15,48.22,30600.0,48.41,48.44,48.15,48.22,30600.0
2011-09-26 14:20:00,48.2,48.53,48.11,48.46,39000.0,48.2,48.53,48.11,48.46,39000.0
2011-09-26 14:30:00,48.44,49.06,48.44,49.02,113100.0,48.44,49.06,48.44,49.02,113100.0
2011-09-26 14:40:00,49.01,49.07,48.72,48.91,34200.0,49.01,49.07,48.72,48.91,34200.0
2011-09-26 14:50:00,48.91,49.05,48.68,49.01,35000.0,48.91,49.05,48.68,49.01,35000.0
2011-09-26 15:00:00,49.01,49.15,48.93,49.0,35600.0,49.01,49.15,48.93,49.0,35600.0
2011-09-26 15:10:00,49.02,49.21,48.99,49.15,36100.0,49.02,49.21,48.99,49.15,36100.0
2011-09-26 15:20:00,49.16,49.21,49.0,49.14,51800.0,49.16,49.21,49.0,49.14,51800.0
2011-09-26 15:30:00,49.12,49.4,48.96,49.32,46600.0,49.12,49.4,48.96,49.32,46600.0
2011-09-26 15:40:00,49.31,49.4,49.09,49.33,64700.0,49.31,49.4,49.09,49.33,64700.0
2011-09-26 15:50:00,49.33,49.43,48.82,48.88,287700.0,49.33,49.43,48.82,48.88,287700.0
2011-09-27 09:30:00,49.28,49.8,48.74,48.9,57900.0,49.28,49.8,48.74,48.9,57900.0
2011-09-27 09:40:00,48.9,49.5,48.85,49.29,70300.0,48.9,49.5,48.85,49.29,70300.0
2011-09-27 09:50:00,49.29,49.97,49.29,49.97,70000.0,49.29,49.97,49.29,49.97,70000.0
2011-09-27 10:00:00,49.96,50.06,49.38,49.49,35100.0,49.96,50.06,49.38,49.49,35100.0
2011-09-27 10:10:00,49.48,49.6,49.28,49.46,19400.0,49.48,49.6,49.28,49.46,19400.0
2011-09-27 10:20:00,49.45,49.47,48.99,49.11,49100.0,49.45,49.47,48.99,49.11,49100.0
2011-09-27 10:30:00,49.14,49.15,48.77,48.77,93200.0,49.14,49.15,48.77,48.77,93200.0
2011-09-27 10:40:00,48.78,49.15,48.75,49.0,98900.0,48.78,49.15,48.75,49.0,98900.0
2011-09-27 10:50:00,49.01,49.19,48.94,49.04,27800.0,49.01,49.19,48.94,49.04,27800.0
2011-09-27 11:00:00,49.04,49.07,48.75,48.75,37800.0,49.04,49.07,48.75,48.75,37800.0
2011-09-27 11:10:00,48.76,48.98,48.71,48.98,28500.0,48.76,48.98,48.71,48.98,28500.0
2011-09-27 11:20:00,48.98,49.03,48.86,48.86,37400.0,48.98,49.03,48.86,48.86,37400.0
2011-09-27 11:30:00,48.87,48.92,48.81,48.86,22900.0,48.87,48.92,48.81,48.86,22900.0
2011-09-27 11:40:00,48.87,48.9,48.6,48.61,36700.0,48.87,48.9,48.6,48.61,36700.0
2011-09-27 11:50:00,48.64,48.67,48.43,48.43,39700.0,48.64,48.67,48.43,48.43,39700.0
2011-09-27 12:00:00,48.45,48.57,48.38,48.55,30900.0,48.45,48.57,48.38,48.55,30900.0
2011-09-27 12:10:00,48.6,48.65,48.39,48.39,27500.0,48.6,48.65,48.39,48.39,27500.0
2011-09-27 12:20:00,48.39,48.48,48.31,48.36,29400.0,48.39,48.48,48.31,48.36,29400.0
2011-09-27 12:30:00,48.35,48.35,48.04,48.19,61500.0,48.35,48.35,48.04,48.19,61500.0
2011-09-27 12:40:00,48.15,48.22,47.83,47.9,96700.0,48.15,48.22,47.83,47.9,96700.0
2011-09-27 12:50:00,47.93,48.5,47.92,48.4,73200.0,47.93,48.5,47.92,48.4,73200.0
2011-09-27 13:00:00,48.37,48.56,48.34,48.56,40700.0,48.37,48.56,48.34,48.56,40700.0
2011-09-27 13:10:00,48.59,48.71,48.47,48.59,35400.0,48.59,48.71,48.47,48.59,35400.0
2011-09-27 13:20:00,48.56,48.63,48.46,48.47,47300.0,48.56,48.63,48.46,48.47,47300.0
2011-09-27 13:30:00,48.48,48.49,48.3,48.48,30800.0,48.48,48.49,48.3,48.48,30800.0
2011-09-27 13:40:00,48.48,48.66,48.39,48.61,41900.0,48.48,48.66,48.39,48.61,41900.0
2011-09-27 13:50:00,48.6,48.65,48.39,48.41,60900.0,48.6,48.65,48.39,48.41,60900.0
2011-09-27 14:00:00,48.43,48.53,48.37,48.46,30300.0,48.43,48.53,48.37,48.46,30300.0
2011-09-27 14:10:00,48.46,48.54,48.43,48.48,30100.0,48.46,48.54,48.43,48.48,30100.0
2011-09-27 14:20:00,48.51,48.52,48.35,48.37,29200.0,48.51,48.52,48.35,48.37,29200.0
2011-09-27 14:30:00,48.37,48.47,48.24,48.4,41500.0,48.37,48.47,48.24,48.4,41500.0
2011-09-27 14:40:00,48.4,48.47,48.27,48.35,29500.0,48.4,48.47,48.27,48.35,29500.0
2011-09-27 14:50:00,48.35,48.44,48.22,48.25,35000.0,48.35,48.44,48.22,48.25,35000.0
2011-09-27 15:00:00,48.27,48.4,48.18,48.35,52100.0,48.27,48.4,48.18,48.35,52100.0
2011-09-27 15:10:00,48.35,48.37,48.18,48.23,56800.0,48.35,48.37,48.18,48.23,56800.0
2011-09-27 15:20:00,48.26,48.26,47.9,48.03,59900.0,48.26,48.26,47.9,48.03,59900.0
2011-09-27 15:30:00,48.03,48.12,47.81,47.87,51700.0,48.03,48.12,47.81,47.87,51700.0
2011-09-27 15:40:00,47.85,47.95,47.62,47.69,113600.0,47.85,47.95,47.62,47.69,113600.0
2011-09-27 15:50:00,47.67,47.74,47.39,47.7,288900.0,47.67,47.74,47.39,47.7,288900.0
2011-09-28 09:30:00,47.79,47.91,47.16,47.4,90300.0,47.79,47.91,47.16,47.4,90300.0
2011-09-28 09:40:00,47.39,47.66,47.26,47.52,79400.0,47.39,47.66,47.26,47.52,79400.0
2011-09-28 09:50:00,47.5,47.76,47.12,47.3,68700.0,47.5,47.76,47.12,47.3,68700.0
2011-09-28 10:00:00,47.32,47.64,47.32,47.47,49700.0,47.32,47.64,47.32,47.47,49700.0
2011-09-28 10:10:00,47.49,47.51,46.72,46.76,56200.0,47.49,47.51,46.72,46.76,56200.0
2011-09-28 10:20:00,46.77,47.11,46.72,47.06,45600.0,46.77,47.11,46.72,47.06,45600.0
2011-09-28 10:30:00,47.09,47.25,46.93,46.94,36300.0,47.09,47.25,46.93,46.94,36300.0
2011-09-28 10:40:00,46.95,47.21,46.91,47.01,34800.0,46.95,47.21,46.91,47.01,34800.0
2011-09-28 10:50:00,47.03,47.06,46.76,46.76,39400.0,47.03,47.06,46.76,46.76,39400.0
2011-09-28 11:00:00,46.76,46.8,46.36,46.4,55100.0,46.76,46.8,46.36,46.4,55100.0
2011-09-28 11:10:00,46.4,46.62,46.26,46.31,47900.0,46.4,46.62,46.26,46.31,47900.0
2011-09-28 11:20:00,46.33,46.33,45.77,45.98,109200.0,46.33,46.33,45.77,45.98,109200.0
2011-09-28 11:30:00,45.98,46.17,45.67,46.03,126400.0,45.98,46.17,45.67,46.03,126400.0
2011-09-28 11:40:00,46.05,46.56,46.01,46.44,34000.0,46.05,46.56,46.01,46.44,34000.0
2011-09-28 11:50:00,46.44,46.64,46.38,46.52,55800.0,46.44,46.64,46.38,46.52,55800.0
2011-09-28 12:00:00,46.52,46.93,46.52,46.7,72200.0,46.52,46.93,46.52,46.7,72200.0
2011-09-28 12:10:00,46.7,46.85,46.66,46.8,23700.0,46.7,46.85,46.66,46.8,23700.0
2011-09-28 12:20:00,46.75,47.11,46.74,47.1,22200.0,46.75,47.11,46.74,47.1,22200.0
2011-09-28 12:30:00,47.1,47.1,46.87,46.95,18200.0,47.1,47.1,46.87,46.95,18200.0
2011-09-28 12:40:00,46.95,46.95,46.8,46.87,15200.0,46.95,46.95,46.8,46.87,15200.0
2011-09-28 12:50:00,46.87,47.0,46.73,46.96,19700.0,46.87,47.0,46.73,46.96,19700.0
2011-09-28 13:00:00,46.95,46.95,46.73,46.74,9400.0,46.95,46.95,46.73,46.74,9400.0
2011-09-28 13:10:00,46.74,46.75,46.53,46.53,14600.0,46.74,46.75,46.53,46.53,14600.0
2011-09-28 13:20:00,46.53,46.57,46.37,46.48,19900.0,46.53,46.57,46.37,46.48,19900.0
2011-09-28 13:30:00,46.48,46.49,46.23,46.39,20800.0,46.48,46.49,46.23,46.39,20800.0
2011-09-28 13:40:00,46.42,46.57,46.32,46.32,18600.0,46.42,46.57,46.32,46.32,18600.0
2011-09-28 13:50:00,46.35,46.46,46.11,46.19,35100.0,46.35,46.46,46.11,46.19,35100.0
2011-09-28 14:00:00,46.19,46.34,46.1,46.34,22000.0,46.19,46.34,46.1,46.34,22000.0
2011-09-28 14:10:00,46.34,46.4,46.2,46.3,13000.0,46.34,46.4,46.2,46.3,13000.0
2011-09-28 14:20:00,46.33,46.33,46.19,46.26,12600.0,46.33,46.33,46.19,46.26,12600.0
2011-09-28 14:30:00,46.25,46.46,46.19,46.46,18900.0,46.25,46.46,46.19,46.46,18900.0
2011-09-28 14:40:00,46.46,46.48,46.35,46.39,32100.0,46.46,46.48,46.35,46.39,32100.0
2011-09-28 14:50:00,46.37,46.5,46.33,46.45,24300.0,46.37,46.5,46.33,46.45,24300.0
2011-09-28 15:00:00,46.45,46.67,46.38,46.55,29100.0,46.45,46.67,46.38,46.55,29100.0
2011-09-28 15:10:00,46.58,46.8,46.58,46.67,48400.0,46.58,46.8,46.58,46.67,48400.0
2011-09-28 15:20:00,46.67,46.67,46.37,46.42,36400.0,46.67,46.67,46.37,46.42,36400.0
2011-09-28 15:30:00,46.42,46.45,46.0,46.08,60200.0,46.42,46.45,46.0,46.08,60200.0
2011-09-28 15:40:00,46.08,46.12,45.75,45.86,113400.0,46.08,46.12,45.75,45.86,113400.0
2011-09-28 15:50:00,45.88,46.0,45.51,45.67,245000.0,45.88,46.0,45.51,45.67,245000.0
2011-09-29 09:30:00,46.45,46.85,46.03,46.64,51700.0,46.45,46.85,46.03,46.64,51700.0
2011-09-29 09:40:00,46.7,46.76,46.38,46.56,31100.0,46.7,46.76,46.38,46.56,31100.0
2011-09-29 09:50:00,46.58,46.61,46.17,46.22,19700.0,46.58,46.61,46.17,46.22,19700.0
2011-09-29 10:00:00,46.3,46.3,45.88,45.89,36100.0,46.3,46.3,45.88,45.89,36100.0
2011-09-29 10:10:00,45.9,45.9,45.62,45.77,52400.0,45.9,45.9,45.62,45.77,52400.0
2011-09-29 10:20:00,45.78,45.82,45.66,45.71,43000.0,45.78,45.82,45.66,45.71,43000.0
2011-09-29 10:30:00,45.69,45.79,45.55,45.64,30000.0,45.69,45.79,45.55,45.64,30000.0
2011-09-29 10:40:00,45.61,45.66,45.27,45.36,38000.0,45.61,45.66,45.27,45.36,38000.0
2011-09-29 10:50:00,45.33,45.34,44.75,44.75,70200.0,45.33,45.34,44.75,44.75,70200.0
2011-09-29 11:00:00,44.75,45.02,44.75,45.0,46800.0,44.75,45.02,44.75,45.0,46800.0
2011-09-29 11:10:00,44.96,44.96,44.62,44.67,26900.0,44.96,44.96,44.62,44.67,26900.0
2011-09-29 11:20:00,44.71,45.26,44.62,45.23,51000.0,44.71,45.26,44.62,45.23,51000.0
2011-09-29 11:30:00,45.21,45.28,45.13,45.16,23400.0,45.21,45.28,45.13,45.16,23400.0
2011-09-29 11:40:00,45.17,45.35,45.07,45.33,15700.0,45.17,45.35,45.07,45.33,15700.0
2011-09-29 11:50:00,45.36,45.36,45.05,45.1,9700.0,45.36,45.36,45.05,45.1,9700.0
2011-09-29 12:00:00,45.15,45.23,45.1,45.14,8800.0,45.15,45.23,45.1,45.14,8800.0
2011-09-29 12:10:00,45.14,45.22,45.07,45.1,8200.0,45.14,45.22,45.07,45.1,8200.0
2011-09-29 12:20:00,45.11,45.28,45.02,45.2,12600.0,45.11,45.28,45.02,45.2,12600.0
2011-09-29 12:30:00,45.2,45.2,44.78,44.78,14900.0,45.2,45.2,44.78,44.78,14900.0
2011-09-29 12:40:00,44.82,44.94,44.72,44.85,14600.0,44.82,44.94,44.72,44.85,14600.0
2011-09-29 12:50:00,44.83,45.03,44.78,44.78,18700.0,44.83,45.03,44.78,44.78,18700.0
2011-09-29 13:00:00,44.79,44.88,44.64,44.81,21100.0,44.79,44.88,44.64,44.81,21100.0
2011-09-29 13:10:00,44.79,44.88,44.71,44.81,105100.0,44.79,44.88,44.71,44.81,105100.0
2011-09-29 13:20:00,44.8,44.82,44.51,44.51,31700.0,44.8,44.82,44.51,44.51,31700.0
2011-09-29 13:30:00,44.54,44.59,44.1,44.1,41800.0,44.54,44.59,44.1,44.1,41800.0
2011-09-29 13:40:00,44.1,44.17,43.9,44.0,42500.0,44.1,44.17,43.9,44.0,42500.0
2011-09-29 13:50:00,44.0,44.07,43.88,43.97,44400.0,44.0,44.07,43.88,43.97,44400.0
2011-09-29 14:00:00,43.97,44.03,43.58,43.67,50100.0,43.97,44.03,43.58,43.67,50100.0
2011-09-29 14:10:00,43.64,43.64,43.36,43.42,73300.0,43.64,43.64,43.36,43.42,73300.0
2011-09-29 14:20:00,43.41,43.84,43.37,43.79,39700.0,43.41,43.84,43.37,43.79,39700.0
2011-09-29 14:30:00,43.79,43.88,43.64,43.82,38000.0,43.79,43.88,43.64,43.82,38000.0
2011-09-29 14:40:00,43.81,43.9,43.39,43.52,39400.0,43.81,43.9,43.39,43.52,39400.0
2011-09-29 14:50:00,43.49,43.72,43.43,43.72,47400.0,43.49,43.72,43.43,43.72,47400.0
2011-09-29 15:00:00,43.77,43.78,43.41,43.7,53200.0,43.77,43.78,43.41,43.7,53200.0
2011-09-29 15:10:00,43.7,43.88,43.61,43.69,56200.0,43.7,43.88,43.61,43.69,56200.0
2011-09-29 15:20:00,43.68,44.01,43.63,43.99,51000.0,43.68,44.01,43.63,43.99,51000.0
2011-09-29 15:30:00,44.0,44.39,43.94,44.36,81400.0,44.0,44.39,43.94,44.36,81400.0
2011-09-29 15:40:00,44.36,44.45,44.25,44.27,119500.0,44.36,44.45,44.25,44.27,119500.0
2011-09-29 15:50:00,44.29,44.64,44.19,44.5,232200.0,44.29,44.64,44.19,44.5,232200.0
2011-09-30 09:30:00,43.91,44.2,43.7,44.09,61700.0,43.91,44.2,43.7,44.09,61700.0
2011-09-30 09:40:00,44.08,44.47,44.0,44.39,69900.0,44.08,44.47,44.0,44.39,69900.0
2011-09-30 09:50:00,44.37,44.63,44.22,44.34,42400.0,44.37,44.63,44.22,44.34,42400.0
2011-09-30 10:00:00,44.31,44.68,44.25,44.36,40400.0,44.31,44.68,44.25,44.36,40400.0
2011-09-30 10:10:00,44.38,44.6,44.32,44.42,64700.0,44.38,44.6,44.32,44.42,64700.0
2011-09-30 10:20:00,44.44,44.57,44.35,44.5,53300.0,44.44,44.57,44.35,44.5,53300.0
2011-09-30 10:30:00,44.5,44.56,44.23,44.23,84800.0,44.5,44.56,44.23,44.23,84800.0
2011-09-30 10:40:00,44.27,44.62,44.21,44.58,104700.0,44.27,44.62,44.21,44.58,104700.0
2011-09-30 10:50:00,44.58,44.9,44.57,44.65,79600.0,44.58,44.9,44.57,44.65,79600.0
2011-09-30 11:00:00,44.65,44.86,44.39,44.86,70200.0,44.65,44.86,44.39,44.86,70200.0
2011-09-30 11:10:00,44.86,44.99,44.77,44.93,33600.0,44.86,44.99,44.77,44.93,33600.0
2011-09-30 11:20:00,44.95,45.31,44.95,45.22,35500.0,44.95,45.31,44.95,45.22,35500.0
2011-09-30 11:30:00,45.23,45.44,45.21,45.26,20500.0,45.23,45.44,45.21,45.26,20500.0
2011-09-30 11:40:00,45.26,45.36,45.13,45.16,86800.0,45.26,45.36,45.13,45.16,86800.0
2011-09-30 11:50:00,45.18,45.3,45.07,45.23,31800.0,45.18,45.3,45.07,45.23,31800.0
2011-09-30 12:00:00,45.2,45.25,45.08,45.09,17900.0,45.2,45.25,45.08,45.09,17900.0
2011-09-30 12:10:00,45.09,45.25,45.07,45.23,25400.0,45.09,45.25,45.07,45.23,25400.0
2011-09-30 12:20:00,45.23,45.33,45.18,45.31,48900.0,45.23,45.33,45.18,45.31,48900.0
2011-09-30 12:30:00,45.31,45.36,45.21,45.3,66900.0,45.31,45.36,45.21,45.3,66900.0
2011-09-30 12:40:00,45.3,45.35,45.11,45.17,55800.0,45.3,45.35,45.11,45.17,55800.0
2011-09-30 12:50:00,45.17,45.22,44.93,44.94,37600.0,45.17,45.22,44.93,44.94,37600.0
2011-09-30 13:00:00,44.93,45.06,44.83,44.98,80400.0,44.93,45.06,44.83,44.98,80400.0
2011-09-30 13:10:00,44.98,45.14,44.98,45.12,15200.0,44.98,45.14,44.98,45.12,15200.0
2011-09-30 13:20:00,45.12,45.12,45.02,45.05,14700.0,45.12,45.12,45.02,45.05,14700.0
2011-09-30 13:30:00,45.05,45.28,45.05,45.12,20500.0,45.05,45.28,45.05,45.12,20500.0
2011-09-30 13:40:00,45.12,45.12,44.97,45.02,35200.0,45.12,45.12,44.97,45.02,35200.0
2011-09-30 13:50:00,45.02,45.08,44.97,45.0,29200.0,45.02,45.08,44.97,45.0,29200.0
2011-09-30 14:00:00,45.0,45.0,44.75,44.76,50500.0,45.0,45.0,44.75,44.76,50500.0
2011-09-30 14:10:00,44.75,44.92,44.75,44.84,27800.0,44.75,44.92,44.75,44.84,27800.0
2011-09-30 14:20:00,44.84,44.88,44.69,44.8,42100.0,44.84,44.88,44.69,44.8,42100.0
2011-09-30 14:30:00,44.78,44.81,44.45,44.57,33700.0,44.78,44.81,44.45,44.57,33700.0
2011-09-30 14:40:00,44.56,44.71,44.5,44.53,27900.0,44.56,44.71,44.5,44.53,27900.0
2011-09-30 14:50:00,44.53,44.81,44.41,44.78,89700.0,44.53,44.81,44.41,44.78,89700.0
2011-09-30 15:00:00,44.77,44.86,44.56,44.75,64900.0,44.77,44.86,44.56,44.75,64900.0
2011-09-30 15:10:00,44.75,44.88,44.67,44.82,45300.0,44.75,44.88,44.67,44.82,45300.0
2011-09-30 15:20:00,44.8,44.84,44.69,44.71,65300.0,44.8,44.84,44.69,44.71,65300.0
2011-09-30 15:30:00,44.71,44.79,44.6,44.66,124400.0,44.71,44.79,44.6,44.66,124400.0
2011-09-30 15:40:00,44.68,44.9,44.41,44.46,110000.0,44.68,44.9,44.41,44.46,110000.0
2011-09-30 15:50:00,44.45,44.64,44.44,44.54,244400.0,44.45,44.64,44.44,44.54,244400.0
2011-10-03 09:30:00,44.28,44.28,42.73,43.31,205900.0,44.28,44.28,42.73,43.31,205900.0
2011-10-03 09:40:00,43.3,43.91,43.27,43.35,135900.0,43.3,43.91,43.27,43.35,135900.0
2011-10-03 09:50:00,43.33,43.35,42.8,42.8,105900.0,43.33,43.35,42.8,42.8,105900.0
2011-10-03 10:00:00,42.8,43.7,42.8,43.58,179000.0,42.8,43.7,42.8,43.58,179000.0
2011-10-03 10:10:00,43.57,43.67,43.41,43.42,72900.0,43.57,43.67,43.41,43.42,72900.0
2011-10-03 10:20:00,43.41,43.44,43.16,43.3,59300.0,43.41,43.44,43.16,43.3,59300.0
2011-10-03 10:30:00,43.31,43.34,42.88,42.94,45500.0,43.31,43.34,42.88,42.94,45500.0
2011-10-03 10:40:00,42.92,43.1,42.74,42.95,43100.0,42.92,43.1,42.74,42.95,43100.0
2011-10-03 10:50:00,42.99,43.05,42.7,42.74,53500.0,42.99,43.05,42.7,42.74,53500.0
2011-10-03 11:00:00,42.71,42.79,42.17,42.54,101100.0,42.71,42.79,42.17,42.54,101100.0
2011-10-03 11:10:00,42.54,42.65,42.5,42.62,32200.0,42.54,42.65,42.5,42.62,32200.0
2011-10-03 11:20:00,42.57,42.65,42.25,42.27,49000.0,42.57,42.65,42.25,42.27,49000.0
2011-10-03 11:30:00,42.28,42.38,41.83,41.87,88100.0,42.28,42.38,41.83,41.87,88100.0
2011-10-03 11:40:00,41.87,41.96,41.67,41.72,69400.0,41.87,41.96,41.67,41.72,69400.0
2011-10-03 11:50:00,41.73,42.0,41.6,41.77,53000.0,41.73,42.0,41.6,41.77,53000.0
2011-10-03 12:00:00,41.77,41.77,41.38,41.39,31000.0,41.77,41.77,41.38,41.39,31000.0
2011-10-03 12:10:00,41.35,41.74,41.35,41.45,95600.0,41.35,41.74,41.35,41.45,95600.0
2011-10-03 12:20:00,41.46,41.64,41.29,41.34,44700.0,41.46,41.64,41.29,41.34,44700.0
2011-10-03 12:30:00,41.35,41.39,41.0,41.12,117000.0,41.35,41.39,41.0,41.12,117000.0
2011-10-03 12:40:00,41.12,41.3,41.09,41.22,56600.0,41.12,41.3,41.09,41.22,56600.0
2011-10-03 12:50:00,41.23,41.25,40.76,41.06,99500.0,41.23,41.25,40.76,41.06,99500.0
2011-10-03 13:00:00,41.03,41.09,40.64,40.71,62900.0,41.03,41.09,40.64,40.71,62900.0
2011-10-03 13:10:00,40.71,40.92,40.65,40.8,70700.0,40.71,40.92,40.65,40.8,70700.0
2011-10-03 13:20:00,40.81,40.82,40.47,40.64,56500.0,40.81,40.82,40.47,40.64,56500.0
2011-10-03 13:30:00,40.67,40.69,40.08,40.09,53600.0,40.67,40.69,40.08,40.09,53600.0
2011-10-03 13:40:00,40.09,40.49,40.09,40.17,67800.0,40.09,40.49,40.09,40.17,67800.0
2011-10-03 13:50:00,40.16,40.41,40.16,40.38,86000.0,40.16,40.41,40.16,40.38,86000.0
2011-10-03 14:00:00,40.36,40.68,40.34,40.67,55900.0,40.36,40.68,40.34,40.67,55900.0
2011-10-03 14:10:00,40.68,40.89,40.57,40.61,110800.0,40.68,40.89,40.57,40.61,110800.0
2011-10-03 14:20:00,40.64,40.86,40.61,40.85,47200.0,40.64,40.86,40.61,40.85,47200.0
2011-10-03 14:30:00,40.84,40.87,40.7,40.77,60900.0,40.84,40.87,40.7,40.77,60900.0
2011-10-03 14:40:00,40.77,40.84,40.74,40.82,87400.0,40.77,40.84,40.74,40.82,87400.0
2011-10-03 14:50:00,40.81,40.92,40.72,40.8,97700.0,40.81,40.92,40.72,40.8,97700.0
2011-10-03 15:00:00,40.8,40.93,40.78,40.82,55200.0,40.8,40.93,40.78,40.82,55200.0
2011-10-03 15:10:00,40.84,40.94,40.84,40.9,51800.0,40.84,40.94,40.84,40.9,51800.0
2011-10-03 15:20:00,40.89,40.93,40.62,40.67,50100.0,40.89,40.93,40.62,40.67,50100.0
2011-10-03 15:30:00,40.67,40.77,40.65,40.68,71100.0,40.67,40.77,40.65,40.68,71100.0
2011-10-03 15:40:00,40.68,40.97,40.45,40.9,256300.0,40.68,40.97,40.45,40.9,256300.0
2011-10-03 15:50:00,40.89,40.9,40.47,40.5,187400.0,40.89,40.9,40.47,40.5,187400.0
2011-10-04 09:30:00,40.63,42.49,40.61,41.46,235700.0,40.63,42.49,40.61,41.46,235700.0
2011-10-04 09:40:00,41.47,41.5,40.58,40.73,156300.0,41.47,41.5,40.58,40.73,156300.0
2011-10-04 09:50:00,40.82,40.82,40.43,40.52,80100.0,40.82,40.82,40.43,40.52,80100.0
2011-10-04 10:00:00,40.53,40.7,40.34,40.7,107300.0,40.53,40.7,40.34,40.7,107300.0
2011-10-04 10:10:00,40.7,41.52,40.7,41.42,140200.0,40.7,41.52,40.7,41.42,140200.0
2011-10-04 10:20:00,41.45,41.54,41.39,41.49,130500.0,41.45,41.54,41.39,41.49,130500.0
2011-10-04 10:30:00,41.47,41.88,41.43,41.87,68800.0,41.47,41.88,41.43,41.87,68800.0
2011-10-04 10:40:00,41.88,42.09,41.87,42.03,49900.0,41.88,42.09,41.87,42.03,49900.0
2011-10-04 10:50:00,42.1,42.47,42.07,42.47,64300.0,42.1,42.47,42.07,42.47,64300.0
2011-10-04 11:00:00,42.47,42.74,42.42,42.7,109800.0,42.47,42.74,42.42,42.7,109800.0
2011-10-04 11:10:00,42.7,42.7,42.04,42.09,124700.0,42.7,42.7,42.04,42.09,124700.0
2011-10-04 11:20:00,42.11,42.16,41.73,41.74,77400.0,42.11,42.16,41.73,41.74,77400.0
2011-10-04 11:30:00,41.74,41.83,41.71,41.77,59900.0,41.74,41.83,41.71,41.77,59900.0
2011-10-04 11:40:00,41.78,41.96,41.73,41.87,42100.0,41.78,41.96,41.73,41.87,42100.0
2011-10-04 11:50:00,41.87,42.03,41.73,41.77,63200.0,41.87,42.03,41.73,41.77,63200.0
2011-10-04 12:00:00,41.8,42.06,41.78,41.92,80900.0,41.8,42.06,41.78,41.92,80900.0
2011-10-04 12:10:00,41.94,41.96,41.81,41.87,34500.0,41.94,41.96,41.81,41.87,34500.0
2011-10-04 12:20:00,41.88,41.92,41.73,41.75,54000.0,41.88,41.92,41.73,41.75,54000.0
2011-10-04 12:30:00,41.75,41.89,41.71,41.86,110400.0,41.75,41.89,41.71,41.86,110400.0
2011-10-04 12:40:00,41.87,41.92,41.81,41.87,68400.0,41.87,41.92,41.81,41.87,68400.0
2011-10-04 12:50:00,41.83,41.92,41.74,41.78,54000.0,41.83,41.92,41.74,41.78,54000.0
2011-10-04 13:00:00,41.77,41.88,41.64,41.85,55700.0,41.77,41.88,41.64,41.85,55700.0
2011-10-04 13:10:00,41.85,41.93,41.74,41.87,54300.0,41.85,41.93,41.74,41.87,54300.0
2011-10-04 13:20:00,41.87,41.88,41.74,41.81,52500.0,41.87,41.88,41.74,41.81,52500.0
2011-10-04 13:30:00,41.78,41.88,41.68,41.72,59000.0,41.78,41.88,41.68,41.72,59000.0
2011-10-04 13:40:00,41.71,41.88,41.69,41.88,65400.0,41.71,41.88,41.69,41.88,65400.0
2011-10-04 13:50:00,41.86,41.93,41.54,41.65,55500.0,41.86,41.93,41.54,41.65,55500.0
2011-10-04 14:00:00,41.64,41.75,41.48,41.53,60700.0,41.64,41.75,41.48,41.53,60700.0
2011-10-04 14:10:00,41.55,41.58,41.23,41.25,61900.0,41.55,41.58,41.23,41.25,61900.0
2011-10-04 14:20:00,41.24,41.27,41.05,41.27,39200.0,41.24,41.27,41.05,41.27,39200.0
2011-10-04 14:30:00,41.27,41.53,41.27,41.38,29000.0,41.27,41.53,41.27,41.38,29000.0
2011-10-04 14:40:00,41.38,41.48,41.18,41.36,71300.0,41.38,41.48,41.18,41.36,71300.0
2011-10-04 14:50:00,41.37,41.44,41.28,41.37,75000.0,41.37,41.44,41.28,41.37,75000.0
2011-10-04 15:00:00,41.39,41.5,41.35,41.35,71900.0,41.39,41.5,41.35,41.35,71900.0
2011-10-04 15:10:00,41.35,41.4,41.14,41.31,69700.0,41.35,41.4,41.14,41.31,69700.0
2011-10-04 15:20:00,41.31,41.71,41.26,41.69,80500.0,41.31,41.71,41.26,41.69,80500.0
2011-10-04 15:30:00,41.7,42.56,41.7,42.54,137300.0,41.7,42.56,41.7,42.54,137300.0
2011-10-04 15:40:00,42.54,42.65,42.33,42.61,282700.0,42.54,42.65,42.33,42.61,282700.0
2011-10-04 15:50:00,42.62,43.45,42.55,43.29,300700.0,42.62,43.45,42.55,43.29,300700.0
2011-10-05 09:30:00,43.49,43.49,43.01,43.01,98200.0,43.49,43.49,43.01,43.01,98200.0
2011-10-05 09:40:00,43.01,43.14,42.53,42.63,113100.0,43.01,43.14,42.53,42.63,113100.0
2011-10-05 09:50:00,42.62,42.87,42.54,42.67,155800.0,42.62,42.87,42.54,42.67,155800.0
2011-10-05 10:00:00,42.71,43.17,42.69,42.98,133800.0,42.71,43.17,42.69,42.98,133800.0
2011-10-05 10:10:00,43.0,43.37,42.94,43.23,71200.0,43.0,43.37,42.94,43.23,71200.0
2011-10-05 10:20:00,43.24,43.87,43.24,43.74,62700.0,43.24,43.87,43.24,43.74,62700.0
2011-10-05 10:30:00,43.81,44.0,43.74,43.92,50300.0,43.81,44.0,43.74,43.92,50300.0
2011-10-05 10:40:00,43.92,44.18,43.83,43.97,90600.0,43.92,44.18,43.83,43.97,90600.0
2011-10-05 10:50:00,43.94,44.16,43.91,44.12,45300.0,43.94,44.16,43.91,44.12,45300.0
2011-10-05 11:00:00,44.12,44.53,44.06,44.51,107500.0,44.12,44.53,44.06,44.51,107500.0
2011-10-05 11:10:00,44.5,44.57,44.1,44.21,77800.0,44.5,44.57,44.1,44.21,77800.0
2011-10-05 11:20:00,44.22,44.48,44.12,44.28,49300.0,44.22,44.48,44.12,44.28,49300.0
2011-10-05 11:30:00,44.29,44.62,44.28,44.52,34300.0,44.29,44.62,44.28,44.52,34300.0
2011-10-05 11:40:00,44.54,44.55,44.26,44.35,44700.0,44.54,44.55,44.26,44.35,44700.0
2011-10-05 11:50:00,44.35,44.5,44.25,44.38,24900.0,44.35,44.5,44.25,44.38,24900.0
2011-10-05 12:00:00,44.41,44.55,44.31,44.37,33100.0,44.41,44.55,44.31,44.37,33100.0
2011-10-05 12:10:00,44.38,44.43,44.22,44.24,63100.0,44.38,44.43,44.22,44.24,63100.0
2011-10-05 12:20:00,44.24,44.42,44.23,44.42,26800.0,44.24,44.42,44.23,44.42,26800.0
2011-10-05 12:30:00,44.35,44.51,44.32,44.45,30500.0,44.35,44.51,44.32,44.45,30500.0
2011-10-05 12:40:00,44.42,44.79,44.37,44.72,58700.0,44.42,44.79,44.37,44.72,58700.0
2011-10-05 12:50:00,44.69,44.73,44.45,44.6,23400.0,44.69,44.73,44.45,44.6,23400.0
2011-10-05 13:00:00,44.6,44.64,44.49,44.54,28100.0,44.6,44.64,44.49,44.54,28100.0
2011-10-05 13:10:00,44.54,44.7,44.42,44.53,33700.0,44.54,44.7,44.42,44.53,33700.0
2011-10-05 13:20:00,44.53,44.69,44.47,44.65,25500.0,44.53,44.69,44.47,44.65,25500.0
2011-10-05 13:30:00,44.65,44.78,44.5,44.5,41100.0,44.65,44.78,44.5,44.5,41100.0
2011-10-05 13:40:00,44.53,44.76,44.51,44.72,19900.0,44.53,44.76,44.51,44.72,19900.0
2011-10-05 13:50:00,44.72,45.01,44.69,45.0,23600.0,44.72,45.01,44.69,45.0,23600.0
2011-10-05 14:00:00,45.0,45.08,44.89,44.97,53100.0,45.0,45.08,44.89,44.97,53100.0
2011-10-05 14:10:00,44.96,45.07,44.91,45.0,35600.0,44.96,45.07,44.91,45.0,35600.0
2011-10-05 14:20:00,44.98,45.11,44.9,44.93,36300.0,44.98,45.11,44.9,44.93,36300.0
2011-10-05 14:30:00,44.94,44.97,44.26,44.45,98700.0,44.94,44.97,44.26,44.45,98700.0
2011-10-05 14:40:00,44.46,44.9,44.46,44.89,26100.0,44.46,44.9,44.46,44.89,26100.0
2011-10-05 14:50:00,44.88,44.98,44.78,44.85,39400.0,44.88,44.98,44.78,44.85,39400.0
2011-10-05 15:00:00,44.88,44.88,44.7,44.79,44900.0,44.88,44.88,44.7,44.79,44900.0
2011-10-05 15:10:00,44.77,44.91,44.71,44.86,37800.0,44.77,44.91,44.71,44.86,37800.0
2011-10-05 15:20:00,44.87,44.93,44.67,44.81,36800.0,44.87,44.93,44.67,44.81,36800.0
2011-10-05 15:30:00,44.85,45.26,44.85,45.17,77400.0,44.85,45.26,44.85,45.17,77400.0
2011-10-05 15:40:00,45.13,45.2,44.98,45.1,107500.0,45.13,45.2,44.98,45.1,107500.0
2011-10-05 15:50:00,45.07,45.24,44.99,45.13,259300.0,45.07,45.24,44.99,45.13,259300.0
2011-10-06 09:30:00,45.01,45.01,44.25,44.36,63400.0,45.01,45.01,44.25,44.36,63400.0
2011-10-06 09:40:00,44.35,44.66,44.16,44.21,39400.0,44.35,44.66,44.16,44.21,39400.0
2011-10-06 09:50:00,44.17,44.19,43.72,44.19,37700.0,44.17,44.19,43.72,44.19,37700.0
2011-10-06 10:00:00,44.22,44.37,44.07,44.24,29000.0,44.22,44.37,44.07,44.24,29000.0
2011-10-06 10:10:00,44.26,44.62,44.2,44.62,42400.0,44.26,44.62,44.2,44.62,42400.0
2011-10-06 10:20:00,44.61,44.85,44.54,44.77,31100.0,44.61,44.85,44.54,44.77,31100.0
2011-10-06 10:30:00,44.77,45.04,44.76,44.9,27200.0,44.77,45.04,44.76,44.9,27200.0
2011-10-06 10:40:00,44.88,45.11,44.85,45.05,21900.0,44.88,45.11,44.85,45.05,21900.0
2011-10-06 10:50:00,45.03,45.1,44.92,44.98,45900.0,45.03,45.1,44.92,44.98,45900.0
2011-10-06 11:00:00,44.99,45.06,44.76,45.06,60300.0,44.99,45.06,44.76,45.06,60300.0
2011-10-06 11:10:00,45.02,45.19,44.97,45.03,33400.0,45.02,45.19,44.97,45.03,33400.0
2011-10-06 11:20:00,45.04,45.05,44.69,44.72,58900.0,45.04,45.05,44.69,44.72,58900.0
2011-10-06 11:30:00,44.73,44.84,44.69,44.82,34000.0,44.73,44.84,44.69,44.82,34000.0
2011-10-06 11:40:00,44.83,44.9,44.7,44.78,51200.0,44.83,44.9,44.7,44.78,51200.0
2011-10-06 11:50:00,44.78,44.94,44.77,44.93,16900.0,44.78,44.94,44.77,44.93,16900.0
2011-10-06 12:00:00,44.9,45.0,44.76,44.76,14500.0,44.9,45.0,44.76,44.76,14500.0
2011-10-06 12:10:00,44.76,44.91,44.72,44.85,9600.0,44.76,44.91,44.72,44.85,9600.0
2011-10-06 12:20:00,44.79,44.9,44.76,44.78,15200.0,44.79,44.9,44.76,44.78,15200.0
2011-10-06 12:30:00,44.75,44.94,44.75,44.84,10000.0,44.75,44.94,44.75,44.84,10000.0
2011-10-06 12:40:00,44.84,44.9,44.74,44.86,8800.0,44.84,44.9,44.74,44.86,8800.0
2011-10-06 12:50:00,44.84,44.89,44.73,44.81,9900.0,44.84,44.89,44.73,44.81,9900.0
2011-10-06 13:00:00,44.78,44.92,44.73,44.92,13200.0,44.78,44.92,44.73,44.92,13200.0
2011-10-06 13:10:00,44.91,44.99,44.83,44.83,8300.0,44.91,44.99,44.83,44.83,8300.0
2011-10-06 13:20:00,44.83,44.91,44.59,44.62,21400.0,44.83,44.91,44.59,44.62,21400.0
2011-10-06 13:30:00,44.62,44.71,44.35,44.36,61500.0,44.62,44.71,44.35,44.36,61500.0
2011-10-06 13:40:00,44.35,44.44,44.3,44.41,24800.0,44.35,44.44,44.3,44.41,24800.0
2011-10-06 13:50:00,44.4,44.43,44.23,44.37,35900.0,44.4,44.43,44.23,44.37,35900.0
2011-10-06 14:00:00,44.36,44.53,44.27,44.53,36900.0,44.36,44.53,44.27,44.53,36900.0
2011-10-06 14:10:00,44.51,44.62,44.44,44.58,18800.0,44.51,44.62,44.44,44.58,18800.0
2011-10-06 14:20:00,44.58,44.62,44.44,44.44,24900.0,44.58,44.62,44.44,44.44,24900.0
2011-10-06 14:30:00,44.45,44.55,44.21,44.25,39200.0,44.45,44.55,44.21,44.25,39200.0
2011-10-06 14:40:00,44.23,44.48,44.19,44.38,39700.0,44.23,44.48,44.19,44.38,39700.0
2011-10-06 14:50:00,44.38,44.72,44.36,44.72,32700.0,44.38,44.72,44.36,44.72,32700.0
2011-10-06 15:00:00,44.71,44.72,44.55,44.66,32200.0,44.71,44.72,44.55,44.66,32200.0
2011-10-06 15:10:00,44.66,44.69,44.21,44.33,58000.0,44.66,44.69,44.21,44.33,58000.0
2011-10-06 15:20:00,44.33,44.5,44.33,44.37,37700.0,44.33,44.5,44.33,44.37,37700.0
2011-10-06 15:30:00,44.34,44.67,44.33,44.66,76100.0,44.34,44.67,44.33,44.66,76100.0
2011-10-06 15:40:00,44.65,44.8,44.56,44.58,69100.0,44.65,44.8,44.56,44.58,69100.0
2011-10-06 15:50:00,44.59,44.71,44.48,44.67,126200.0,44.59,44.71,44.48,44.67,126200.0
2011-10-07 09:30:00,44.53,44.62,43.76,44.11,95700.0,44.53,44.62,43.76,44.11,95700.0
2011-10-07 09:40:00,44.11,44.16,43.8,43.84,70500.0,44.11,44.16,43.8,43.84,70500.0
2011-10-07 09:50:00,43.82,43.92,43.63,43.8,82100.0,43.82,43.92,43.63,43.8,82100.0
2011-10-07 10:00:00,43.75,43.75,43.26,43.44,133500.0,43.75,43.75,43.26,43.44,133500.0
2011-10-07 10:10:00,43.44,43.93,43.4,43.83,74800.0,43.44,43.93,43.4,43.83,74800.0
2011-10-07 10:20:00,43.8,43.89,43.61,43.67,51600.0,43.8,43.89,43.61,43.67,51600.0
2011-10-07 10:30:00,43.65,43.8,43.65,43.68,62900.0,43.65,43.8,43.65,43.68,62900.0
2011-10-07 10:40:00,43.7,43.7,43.32,43.38,41100.0,43.7,43.7,43.32,43.38,41100.0
2011-10-07 10:50:00,43.39,43.67,43.38,43.67,33600.0,43.39,43.67,43.38,43.67,33600.0
2011-10-07 11:00:00,43.67,44.03,43.62,44.0,26300.0,43.67,44.03,43.62,44.0,26300.0
2011-10-07 11:10:00,44.0,44.12,43.92,44.09,30700.0,44.0,44.12,43.92,44.09,30700.0
2011-10-07 11:20:00,44.08,44.44,43.98,44.43,38300.0,44.08,44.44,43.98,44.43,38300.0
2011-10-07 11:30:00,44.4,44.47,44.22,44.23,21600.0,44.4,44.47,44.22,44.23,21600.0
2011-10-07 11:40:00,44.24,44.37,44.13,44.17,15500.0,44.24,44.37,44.13,44.17,15500.0
2011-10-07 11:50:00,44.21,44.51,44.12,44.51,19700.0,44.21,44.51,44.12,44.51,19700.0
2011-10-07 12:00:00,44.51,44.69,44.17,44.56,80000.0,44.51,44.69,44.17,44.56,80000.0
2011-10-07 12:10:00,44.56,44.58,44.4,44.46,50700.0,44.56,44.58,44.4,44.46,50700.0
2011-10-07 12:20:00,44.47,44.64,44.42,44.64,55800.0,44.47,44.64,44.42,44.64,55800.0
2011-10-07 12:30:00,44.66,44.82,44.5,44.64,37500.0,44.66,44.82,44.5,44.64,37500.0
2011-10-07 12:40:00,44.66,44.95,44.6,44.89,66000.0,44.66,44.95,44.6,44.89,66000.0
2011-10-07 12:50:00,44.9,44.92,44.66,44.76,21500.0,44.9,44.92,44.66,44.76,21500.0
2011-10-07 13:00:00,44.78,44.84,44.67,44.8,22200.0,44.78,44.84,44.67,44.8,22200.0
2011-10-07 13:10:00,44.8,44.95,44.68,44.76,33600.0,44.8,44.95,44.68,44.76,33600.0
2011-10-07 13:20:00,44.72,44.89,44.72,44.76,16400.0,44.72,44.89,44.72,44.76,16400.0
2011-10-07 13:30:00,44.76,44.76,44.55,44.63,16400.0,44.76,44.76,44.55,44.63,16400.0
2011-10-07 13:40:00,44.61,44.7,44.55,44.69,11700.0,44.61,44.7,44.55,44.69,11700.0
2011-10-07 13:50:00,44.65,44.92,44.65,44.89,17700.0,44.65,44.92,44.65,44.89,17700.0
2011-10-07 14:00:00,44.9,45.0,44.87,45.0,38000.0,44.9,45.0,44.87,45.0,38000.0
2011-10-07 14:10:00,44.99,45.05,44.82,44.92,36600.0,44.99,45.05,44.82,44.92,36600.0
2011-10-07 14:20:00,44.94,45.24,44.92,44.96,37000.0,44.94,45.24,44.92,44.96,37000.0
2011-10-07 14:30:00,44.97,45.05,44.85,44.85,31700.0,44.97,45.05,44.85,44.85,31700.0
2011-10-07 14:40:00,44.89,44.92,44.69,44.78,27100.0,44.89,44.92,44.69,44.78,27100.0
2011-10-07 14:50:00,44.81,44.92,44.72,44.75,28000.0,44.81,44.92,44.72,44.75,28000.0
2011-10-07 15:00:00,44.78,44.9,44.68,44.88,27000.0,44.78,44.9,44.68,44.88,27000.0
2011-10-07 15:10:00,44.84,44.95,44.65,44.82,33600.0,44.84,44.95,44.65,44.82,33600.0
2011-10-07 15:20:00,44.82,45.1,44.82,45.06,67600.0,44.82,45.1,44.82,45.06,67600.0
2011-10-07 15:30:00,45.07,45.1,44.9,44.9,53200.0,45.07,45.1,44.9,44.9,53200.0
2011-10-07 15:40:00,44.87,44.87,44.62,44.73,70600.0,44.87,44.87,44.62,44.73,70600.0
2011-10-07 15:50:00,44.74,44.75,44.36,44.47,130200.0,44.74,44.75,44.36,44.47,130200.0
2011-10-10 09:30:00,44.0,44.05,42.32,42.7,156800.0,44.0,44.05,42.32,42.7,156800.0
2011-10-10 09:40:00,42.69,42.75,41.45,42.07,139900.0,42.69,42.75,41.45,42.07,139900.0
2011-10-10 09:50:00,42.08,42.25,41.96,42.22,114300.0,42.08,42.25,41.96,42.22,114300.0
2011-10-10 10:00:00,42.22,42.3,42.1,42.23,172400.0,42.22,42.3,42.1,42.23,172400.0
2011-10-10 10:10:00,42.27,42.69,42.25,42.52,66600.0,42.27,42.69,42.25,42.52,66600.0
2011-10-10 10:20:00,42.53,42.79,42.49,42.61,102900.0,42.53,42.79,42.49,42.61,102900.0
2011-10-10 10:30:00,42.61,42.72,42.28,42.35,75400.0,42.61,42.72,42.28,42.35,75400.0
2011-10-10 10:40:00,42.34,42.36,41.81,41.88,94200.0,42.34,42.36,41.81,41.88,94200.0
2011-10-10 10:50:00,41.88,41.93,41.59,41.78,70600.0,41.88,41.93,41.59,41.78,70600.0
2011-10-10 11:00:00,41.8,42.04,41.48,41.48,82300.0,41.8,42.04,41.48,41.48,82300.0
2011-10-10 11:10:00,41.49,41.55,40.97,40.97,146400.0,41.49,41.55,40.97,40.97,146400.0
2011-10-10 11:20:00,40.98,41.22,40.83,40.85,126600.0,40.98,41.22,40.83,40.85,126600.0
2011-10-10 11:30:00,40.86,40.99,40.26,40.55,209400.0,40.86,40.99,40.26,40.55,209400.0
2011-10-10 11:40:00,40.53,40.71,40.32,40.46,198200.0,40.53,40.71,40.32,40.46,198200.0
2011-10-10 11:50:00,40.44,40.58,40.2,40.33,176200.0,40.44,40.58,40.2,40.33,176200.0
2011-10-10 12:00:00,40.37,40.58,40.3,40.53,163900.0,40.37,40.58,40.3,40.53,163900.0
2011-10-10 12:10:00,40.53,40.76,40.35,40.59,115200.0,40.53,40.76,40.35,40.59,115200.0
2011-10-10 12:20:00,40.58,40.75,40.53,40.73,98500.0,40.58,40.75,40.53,40.73,98500.0
2011-10-10 12:30:00,40.72,40.79,40.5,40.67,113000.0,40.72,40.79,40.5,40.67,113000.0
2011-10-10 12:40:00,40.67,40.68,40.08,40.3,157700.0,40.67,40.68,40.08,40.3,157700.0
2011-10-10 12:50:00,40.31,40.38,40.08,40.19,130300.0,40.31,40.38,40.08,40.19,130300.0
2011-10-10 13:00:00,40.24,40.5,40.14,40.4,67500.0,40.24,40.5,40.14,40.4,67500.0
2011-10-10 13:10:00,40.42,40.44,40.17,40.37,95200.0,40.42,40.44,40.17,40.37,95200.0
2011-10-10 13:20:00,40.38,40.51,40.3,40.37,98300.0,40.38,40.51,40.3,40.37,98300.0
2011-10-10 13:30:00,40.37,40.65,40.28,40.64,171200.0,40.37,40.65,40.28,40.64,171200.0
2011-10-10 13:40:00,40.62,41.11,40.54,41.0,179700.0,40.62,41.11,40.54,41.0,179700.0
2011-10-10 13:50:00,41.01,41.46,40.94,41.35,102700.0,41.01,41.46,40.94,41.35,102700.0
2011-10-10 14:00:00,41.36,41.39,40.91,40.95,111700.0,41.36,41.39,40.91,40.95,111700.0
2011-10-10 14:10:00,40.93,40.98,40.75,40.75,59900.0,40.93,40.98,40.75,40.75,59900.0
2011-10-10 14:20:00,40.79,40.86,40.66,40.76,64900.0,40.79,40.86,40.66,40.76,64900.0
2011-10-10 14:30:00,40.76,40.84,40.66,40.78,63300.0,40.76,40.84,40.66,40.78,63300.0
2011-10-10 14:40:00,40.78,40.8,40.46,40.51,79200.0,40.78,40.8,40.46,40.51,79200.0
2011-10-10 14:50:00,40.51,40.59,40.13,40.13,120400.0,40.51,40.59,40.13,40.13,120400.0
2011-10-10 15:00:00,40.13,40.29,40.06,40.14,107400.0,40.13,40.29,40.06,40.14,107400.0
2011-10-10 15:10:00,40.19,40.27,40.04,40.2,133600.0,40.19,40.27,40.04,40.2,133600.0
2011-10-10 15:20:00,40.2,40.23,40.08,40.13,113600.0,40.2,40.23,40.08,40.13,113600.0
2011-10-10 15:30:00,40.12,40.2,39.94,40.07,183400.0,40.12,40.2,39.94,40.07,183400.0
2011-10-10 15:40:00,40.08,40.45,40.06,40.21,211000.0,40.08,40.45,40.06,40.21,211000.0
2011-10-10 15:50:00,40.2,40.43,40.05,40.42,379300.0,40.2,40.43,40.05,40.42,379300.0
2011-10-11 09:30:00,40.41,40.72,40.26,40.47,156800.0,40.41,40.72,40.26,40.47,156800.0
2011-10-11 09:40:00,40.46,41.12,40.46,41.04,71300.0,40.46,41.12,40.46,41.04,71300.0
2011-10-11 09:50:00,41.02,41.02,40.74,40.92,65300.0,41.02,41.02,40.74,40.92,65300.0
2011-10-11 10:00:00,40.9,41.06,40.72,41.04,52500.0,40.9,41.06,40.72,41.04,52500.0
2011-10-11 10:10:00,41.05,41.36,41.03,41.2,92200.0,41.05,41.36,41.03,41.2,92200.0
2011-10-11 10:20:00,41.2,41.25,40.96,40.96,96500.0,41.2,41.25,40.96,40.96,96500.0
2011-10-11 10:30:00,40.96,41.04,40.86,40.93,64800.0,40.96,41.04,40.86,40.93,64800.0
2011-10-11 10:40:00,40.95,41.01,40.85,40.85,36400.0,40.95,41.01,40.85,40.85,36400.0
2011-10-11 10:50:00,40.85,40.88,40.55,40.62,42800.0,40.85,40.88,40.55,40.62,42800.0
2011-10-11 11:00:00,40.62,40.7,40.43,40.66,64700.0,40.62,40.7,40.43,40.66,64700.0
2011-10-11 11:10:00,40.67,40.71,40.26,40.31,72200.0,40.67,40.71,40.26,40.31,72200.0
2011-10-11 11:20:00,40.31,40.37,40.15,40.19,102300.0,40.31,40.37,40.15,40.19,102300.0
2011-10-11 11:30:00,40.21,40.42,40.21,40.28,142500.0,40.21,40.42,40.21,40.28,142500.0
2011-10-11 11:40:00,40.28,40.46,40.26,40.45,65100.0,40.28,40.46,40.26,40.45,65100.0
2011-10-11 11:50:00,40.46,40.62,40.38,40.51,33600.0,40.46,40.62,40.38,40.51,33600.0
2011-10-11 12:00:00,40.52,40.79,40.52,40.69,75900.0,40.52,40.79,40.52,40.69,75900.0
2011-10-11 12:10:00,40.68,40.82,40.62,40.7,31800.0,40.68,40.82,40.62,40.7,31800.0
2011-10-11 12:20:00,40.7,40.79,40.56,40.69,58300.0,40.7,40.79,40.56,40.69,58300.0
2011-10-11 12:30:00,40.7,40.74,40.48,40.5,43900.0,40.7,40.74,40.48,40.5,43900.0
2011-10-11 12:40:00,40.51,40.52,40.2,40.21,58000.0,40.51,40.52,40.2,40.21,58000.0
2011-10-11 12:50:00,40.21,40.59,40.21,40.55,46200.0,40.21,40.59,40.21,40.55,46200.0
2011-10-11 13:00:00,40.55,40.64,40.36,40.38,32900.0,40.55,40.64,40.36,40.38,32900.0
2011-10-11 13:10:00,40.38,40.5,40.28,40.5,35200.0,40.38,40.5,40.28,40.5,35200.0
2011-10-11 13:20:00,40.5,40.5,40.33,40.46,27200.0,40.5,40.5,40.33,40.46,27200.0
2011-10-11 13:30:00,40.46,40.5,40.39,40.39,23800.0,40.46,40.5,40.39,40.39,23800.0
2011-10-11 13:40:00,40.39,40.39,40.08,40.14,77000.0,40.39,40.39,40.08,40.14,77000.0
2011-10-11 13:50:00,40.16,40.33,40.15,40.3,76800.0,40.16,40.33,40.15,40.3,76800.0
2011-10-11 14:00:00,40.28,40.3,40.21,40.21,44700.0,40.28,40.3,40.21,40.21,44700.0
2011-10-11 14:10:00,40.22,40.22,39.81,39.82,164400.0,40.22,40.22,39.81,39.82,164400.0
2011-10-11 14:20:00,39.81,39.81,38.84,39.03,690200.0,39.81,39.81,38.84,39.03,690200.0
2011-10-11 14:30:00,39.04,39.35,38.89,39.32,381600.0,39.04,39.35,38.89,39.32,381600.0
2011-10-11 14:40:00,39.32,39.32,38.6,38.68,329500.0,39.32,39.32,38.6,38.68,329500.0
2011-10-11 14:50:00,38.63,38.85,38.19,38.2,376400.0,38.63,38.85,38.19,38.2,376400.0
2011-10-11 15:00:00,38.2,38.48,37.27,38.37,1395500.0,38.2,38.48,37.27,38.37,1395500.0
2011-10-11 15:10:00,38.37,39.15,38.36,39.0,772800.0,38.37,39.15,38.36,39.0,772800.0
2011-10-11 15:20:00,39.0,39.56,38.99,39.55,541300.0,39.0,39.56,38.99,39.55,541300.0
2011-10-11 15:30:00,39.54,41.0,39.45,40.42,941100.0,39.54,41.0,39.45,40.42,941100.0
2011-10-11 15:40:00,40.46,40.64,40.1,40.12,631000.0,40.46,40.64,40.1,40.12,631000.0
2011-10-11 15:50:00,40.12,40.35,39.85,39.97,431400.0,40.12,40.35,39.85,39.97,431400.0
2011-10-12 09:30:00,40.7,41.1,39.8,40.24,256200.0,40.7,41.1,39.8,40.24,256200.0
2011-10-12 09:40:00,40.2,40.35,40.02,40.35,150700.0,40.2,40.35,40.02,40.35,150700.0
2011-10-12 09:50:00,40.33,40.35,39.54,39.7,199800.0,40.33,40.35,39.54,39.7,199800.0
2011-10-12 10:00:00,39.66,39.72,38.92,38.93,227700.0,39.66,39.72,38.92,38.93,227700.0
2011-10-12 10:10:00,38.96,40.07,38.55,39.77,393100.0,38.96,40.07,38.55,39.77,393100.0
2011-10-12 10:20:00,39.84,40.33,39.79,40.02,172200.0,39.84,40.33,39.79,40.02,172200.0
2011-10-12 10:30:00,40.03,40.35,40.01,40.22,223400.0,40.03,40.35,40.01,40.22,223400.0
2011-10-12 10:40:00,40.25,40.36,40.2,40.25,247800.0,40.25,40.36,40.2,40.25,247800.0
2011-10-12 10:50:00,40.25,40.28,39.8,39.97,129500.0,40.25,40.28,39.8,39.97,129500.0
2011-10-12 11:00:00,39.97,40.29,39.94,40.2,80300.0,39.97,40.29,39.94,40.2,80300.0
2011-10-12 11:10:00,40.21,40.32,40.08,40.26,127900.0,40.21,40.32,40.08,40.26,127900.0
2011-10-12 11:20:00,40.26,40.29,40.16,40.28,79100.0,40.26,40.29,40.16,40.28,79100.0
2011-10-12 11:30:00,40.28,40.57,40.27,40.5,110800.0,40.28,40.57,40.27,40.5,110800.0
2011-10-12 11:40:00,40.5,40.65,40.21,40.25,110800.0,40.5,40.65,40.21,40.25,110800.0
2011-10-12 11:50:00,40.25,40.29,40.06,40.07,36000.0,40.25,40.29,40.06,40.07,36000.0
2011-10-12 12:00:00,40.08,40.11,39.9,40.0,54400.0,40.08,40.11,39.9,40.0,54400.0
2011-10-12 12:10:00,40.01,40.21,39.93,40.21,45200.0,40.01,40.21,39.93,40.21,45200.0
2011-10-12 12:20:00,40.23,40.35,40.16,40.25,50500.0,40.23,40.35,40.16,40.25,50500.0
2011-10-12 12:30:00,40.26,40.43,40.25,40.41,59300.0,40.26,40.43,40.25,40.41,59300.0
2011-10-12 12:40:00,40.4,40.44,40.28,40.32,63900.0,40.4,40.44,40.28,40.32,63900.0
2011-10-12 12:50:00,40.32,40.4,40.25,40.39,100800.0,40.32,40.4,40.25,40.39,100800.0
2011-10-12 13:00:00,40.39,40.53,40.32,40.37,123900.0,40.39,40.53,40.32,40.37,123900.0
2011-10-12 13:10:00,40.36,40.4,40.24,40.32,36000.0,40.36,40.4,40.24,40.32,36000.0
2011-10-12 13:20:00,40.32,40.35,40.22,40.22,127200.0,40.32,40.35,40.22,40.22,127200.0
2011-10-12 13:30:00,40.24,40.32,40.14,40.31,42800.0,40.24,40.32,40.14,40.31,42800.0
2011-10-12 13:40:00,40.29,40.33,40.22,40.26,32700.0,40.29,40.33,40.22,40.26,32700.0
2011-10-12 13:50:00,40.26,40.3,40.22,40.23,32600.0,40.26,40.3,40.22,40.23,32600.0
2011-10-12 14:00:00,40.25,40.44,40.25,40.38,101800.0,40.25,40.44,40.25,40.38,101800.0
2011-10-12 14:10:00,40.36,40.37,40.27,40.34,41000.0,40.36,40.37,40.27,40.34,41000.0
2011-10-12 14:20:00,40.34,40.35,40.28,40.31,35000.0,40.34,40.35,40.28,40.31,35000.0
2011-10-12 14:30:00,40.32,40.37,40.18,40.18,61100.0,40.32,40.37,40.18,40.18,61100.0
2011-10-12 14:40:00,40.21,40.24,39.99,40.07,45200.0,40.21,40.24,39.99,40.07,45200.0
2011-10-12 14:50:00,40.09,40.25,40.07,40.16,121700.0,40.09,40.25,40.07,40.16,121700.0
2011-10-12 15:00:00,40.15,40.36,40.14,40.34,84500.0,40.15,40.36,40.14,40.34,84500.0
2011-10-12 15:10:00,40.34,40.38,40.26,40.34,109100.0,40.34,40.38,40.26,40.34,109100.0
2011-10-12 15:20:00,40.33,40.37,40.26,40.32,131500.0,40.33,40.37,40.26,40.32,131500.0
2011-10-12 15:30:00,40.31,40.42,40.26,40.41,144300.0,40.31,40.42,40.26,40.41,144300.0
2011-10-12 15:40:00,40.41,40.42,40.09,40.15,216600.0,40.41,40.42,40.09,40.15,216600.0
2011-10-12 15:50:00,40.16,40.28,40.12,40.24,162100.0,40.16,40.28,40.12,40.24,162100.0
2011-10-13 09:30:00,43.88,44.0,42.5,42.77,1029100.0,43.88,44.0,42.5,42.77,1029100.0
2011-10-13 09:40:00,42.75,43.2,42.73,42.98,469400.0,42.75,43.2,42.73,42.98,469400.0
2011-10-13 09:50:00,42.97,43.11,42.75,43.0,360400.0,42.97,43.11,42.75,43.0,360400.0
2011-10-13 10:00:00,43.03,43.58,43.0,43.27,475300.0,43.03,43.58,43.0,43.27,475300.0
2011-10-13 10:10:00,43.27,43.45,42.99,43.02,185900.0,43.27,43.45,42.99,43.02,185900.0
2011-10-13 10:20:00,43.01,43.11,42.78,42.92,284400.0,43.01,43.11,42.78,42.92,284400.0
2011-10-13 10:30:00,42.92,43.14,42.85,43.11,113900.0,42.92,43.14,42.85,43.11,113900.0
2011-10-13 10:40:00,43.11,43.17,42.97,43.02,85500.0,43.11,43.17,42.97,43.02,85500.0
2011-10-13 10:50:00,43.03,43.1,42.5,42.54,140900.0,43.03,43.1,42.5,42.54,140900.0
2011-10-13 11:00:00,42.54,43.25,42.54,43.17,215700.0,42.54,43.25,42.54,43.17,215700.0
2011-10-13 11:10:00,43.18,43.27,43.05,43.18,111500.0,43.18,43.27,43.05,43.18,111500.0
2011-10-13 11:20:00,43.19,43.26,43.14,43.17,68100.0,43.19,43.26,43.14,43.17,68100.0
2011-10-13 11:30:00,43.16,43.23,43.13,43.22,105200.0,43.16,43.23,43.13,43.22,105200.0
2011-10-13 11:40:00,43.22,43.75,43.22,43.75,234300.0,43.22,43.75,43.22,43.75,234300.0
2011-10-13 11:50:00,43.75,44.05,43.74,43.92,175600.0,43.75,44.05,43.74,43.92,175600.0
2011-10-13 12:00:00,43.95,43.97,43.56,43.67,154900.0,43.95,43.97,43.56,43.67,154900.0
2011-10-13 12:10:00,43.67,43.71,43.59,43.71,64500.0,43.67,43.71,43.59,43.71,64500.0
2011-10-13 12:20:00,43.7,43.8,43.63,43.65,103600.0,43.7,43.8,43.63,43.65,103600.0
2011-10-13 12:30:00,43.65,43.73,43.32,43.39,72600.0,43.65,43.73,43.32,43.39,72600.0
2011-10-13 12:40:00,43.38,43.76,43.37,43.76,133200.0,43.38,43.76,43.37,43.76,133200.0
2011-10-13 12:50:00,43.76,44.02,43.73,44.0,185800.0,43.76,44.02,43.73,44.0,185800.0
2011-10-13 13:00:00,44.0,44.08,43.86,44.05,130800.0,44.0,44.08,43.86,44.05,130800.0
2011-10-13 13:10:00,44.05,44.2,43.79,43.84,167400.0,44.05,44.2,43.79,43.84,167400.0
2011-10-13 13:20:00,43.85,44.08,43.81,43.98,59700.0,43.85,44.08,43.81,43.98,59700.0
2011-10-13 13:30:00,44.0,44.15,43.97,44.0,82400.0,44.0,44.15,43.97,44.0,82400.0
2011-10-13 13:40:00,43.99,43.99,43.7,43.71,137000.0,43.99,43.99,43.7,43.71,137000.0
2011-10-13 13:50:00,43.7,43.73,43.5,43.53,149200.0,43.7,43.73,43.5,43.53,149200.0
2011-10-13 14:00:00,43.53,43.6,43.38,43.55,100300.0,43.53,43.6,43.38,43.55,100300.0
2011-10-13 14:10:00,43.56,43.72,43.53,43.72,61400.0,43.56,43.72,43.53,43.72,61400.0
2011-10-13 14:20:00,43.72,43.83,43.69,43.8,96100.0,43.72,43.83,43.69,43.8,96100.0
2011-10-13 14:30:00,43.8,43.84,43.68,43.71,134900.0,43.8,43.84,43.68,43.71,134900.0
2011-10-13 14:40:00,43.71,43.78,43.67,43.69,71100.0,43.71,43.78,43.67,43.69,71100.0
2011-10-13 14:50:00,43.68,43.75,43.58,43.63,96900.0,43.68,43.75,43.58,43.63,96900.0
2011-10-13 15:00:00,43.61,43.68,43.6,43.61,85800.0,43.61,43.68,43.6,43.61,85800.0
2011-10-13 15:10:00,43.62,43.63,43.5,43.5,76600.0,43.62,43.63,43.5,43.5,76600.0
2011-10-13 15:20:00,43.51,43.7,43.46,43.68,120900.0,43.51,43.7,43.46,43.68,120900.0
2011-10-13 15:30:00,43.67,43.77,43.56,43.6,138200.0,43.67,43.77,43.56,43.6,138200.0
2011-10-13 15:40:00,43.6,43.68,43.48,43.5,136500.0,43.6,43.68,43.48,43.5,136500.0
2011-10-13 15:50:00,43.5,43.94,43.46,43.9,439800.0,43.5,43.94,43.46,43.9,439800.0
2011-10-14 09:30:00,43.81,43.81,42.55,43.0,216000.0,43.81,43.81,42.55,43.0,216000.0
2011-10-14 09:40:00,42.96,42.99,42.49,42.62,212800.0,42.96,42.99,42.49,42.62,212800.0
2011-10-14 09:50:00,42.62,42.77,41.91,41.94,226300.0,42.62,42.77,41.91,41.94,226300.0
2011-10-14 10:00:00,41.95,41.95,41.55,41.87,192300.0,41.95,41.95,41.55,41.87,192300.0
2011-10-14 10:10:00,41.89,42.45,41.7,42.37,172900.0,41.89,42.45,41.7,42.37,172900.0
2011-10-14 10:20:00,42.36,42.88,42.36,42.75,189000.0,42.36,42.88,42.36,42.75,189000.0
2011-10-14 10:30:00,42.75,42.9,42.43,42.45,148000.0,42.75,42.9,42.43,42.45,148000.0
2011-10-14 10:40:00,42.49,42.82,42.45,42.7,181500.0,42.49,42.82,42.45,42.7,181500.0
2011-10-14 10:50:00,42.69,42.72,42.55,42.57,123600.0,42.69,42.72,42.55,42.57,123600.0
2011-10-14 11:00:00,42.59,42.74,42.55,42.71,134600.0,42.59,42.74,42.55,42.71,134600.0
2011-10-14 11:10:00,42.7,42.75,42.37,42.55,85400.0,42.7,42.75,42.37,42.55,85400.0
2011-10-14 11:20:00,42.55,42.81,42.55,42.66,116900.0,42.55,42.81,42.55,42.66,116900.0
2011-10-14 11:30:00,42.66,42.67,42.44,42.6,48200.0,42.66,42.67,42.44,42.6,48200.0
2011-10-14 11:40:00,42.6,42.78,42.6,42.76,33900.0,42.6,42.78,42.6,42.76,33900.0
2011-10-14 11:50:00,42.77,42.91,42.75,42.88,25100.0,42.77,42.91,42.75,42.88,25100.0
2011-10-14 12:00:00,42.87,42.9,42.6,42.67,42700.0,42.87,42.9,42.6,42.67,42700.0
2011-10-14 12:10:00,42.66,42.85,42.64,42.76,23600.0,42.66,42.85,42.64,42.76,23600.0
2011-10-14 12:20:00,42.76,42.85,42.76,42.82,51600.0,42.76,42.85,42.76,42.82,51600.0
2011-10-14 12:30:00,42.82,42.85,42.77,42.79,28600.0,42.82,42.85,42.77,42.79,28600.0
2011-10-14 12:40:00,42.78,42.85,42.6,42.61,54500.0,42.78,42.85,42.6,42.61,54500.0
2011-10-14 12:50:00,42.61,42.75,42.61,42.75,25400.0,42.61,42.75,42.61,42.75,25400.0
2011-10-14 13:00:00,42.75,42.83,42.62,42.8,92500.0,42.75,42.83,42.62,42.8,92500.0
2011-10-14 13:10:00,42.8,43.12,42.8,43.1,116800.0,42.8,43.12,42.8,43.1,116800.0
2011-10-14 13:20:00,43.1,43.12,42.85,42.88,24500.0,43.1,43.12,42.85,42.88,24500.0
2011-10-14 13:30:00,42.87,43.02,42.84,42.85,23600.0,42.87,43.02,42.84,42.85,23600.0
2011-10-14 13:40:00,42.84,42.95,42.81,42.91,27100.0,42.84,42.95,42.81,42.91,27100.0
2011-10-14 13:50:00,42.93,43.1,42.93,43.05,50700.0,42.93,43.1,42.93,43.05,50700.0
2011-10-14 14:00:00,43.05,43.05,43.0,43.0,48800.0,43.05,43.05,43.0,43.0,48800.0
2011-10-14 14:10:00,43.0,43.06,42.85,42.86,61400.0,43.0,43.06,42.85,42.86,61400.0
2011-10-14 14:20:00,42.85,42.96,42.85,42.93,55900.0,42.85,42.96,42.85,42.93,55900.0
2011-10-14 14:30:00,42.94,43.08,42.92,43.04,52400.0,42.94,43.08,42.92,43.04,52400.0
2011-10-14 14:40:00,43.04,43.1,43.0,43.03,45700.0,43.04,43.1,43.0,43.03,45700.0
2011-10-14 14:50:00,43.03,43.16,42.9,43.15,64000.0,43.03,43.16,42.9,43.15,64000.0
2011-10-14 15:00:00,43.15,43.26,43.13,43.22,56700.0,43.15,43.26,43.13,43.22,56700.0
2011-10-14 15:10:00,43.22,43.22,43.07,43.07,47000.0,43.22,43.22,43.07,43.07,47000.0
2011-10-14 15:20:00,43.07,43.08,42.93,42.99,89700.0,43.07,43.08,42.93,42.99,89700.0
2011-10-14 15:30:00,43.0,43.21,42.99,43.15,73300.0,43.0,43.21,42.99,43.15,73300.0
2011-10-14 15:40:00,43.15,43.15,43.03,43.13,112800.0,43.15,43.15,43.03,43.13,112800.0
2011-10-14 15:50:00,43.13,43.28,43.0,43.25,251400.0,43.13,43.28,43.0,43.25,251400.0
2011-10-17 09:30:00,41.5,42.33,41.39,42.25,381800.0,41.5,42.33,41.39,42.25,381800.0
2011-10-17 09:40:00,42.25,42.85,42.02,42.22,386100.0,42.25,42.85,42.02,42.22,386100.0
2011-10-17 09:50:00,42.19,42.35,41.81,41.98,149200.0,42.19,42.35,41.81,41.98,149200.0
2011-10-17 10:00:00,41.99,42.01,41.69,41.78,137600.0,41.99,42.01,41.69,41.78,137600.0
2011-10-17 10:10:00,41.77,42.29,41.76,42.24,108600.0,41.77,42.29,41.76,42.24,108600.0
2011-10-17 10:20:00,42.25,42.36,41.82,41.86,96800.0,42.25,42.36,41.82,41.86,96800.0
2011-10-17 10:30:00,41.89,41.91,41.42,41.48,188900.0,41.89,41.91,41.42,41.48,188900.0
2011-10-17 10:40:00,41.48,41.49,41.21,41.4,268100.0,41.48,41.49,41.21,41.4,268100.0
2011-10-17 10:50:00,41.41,41.75,41.25,41.37,193700.0,41.41,41.75,41.25,41.37,193700.0
2011-10-17 11:00:00,41.37,41.46,40.16,40.89,528200.0,41.37,41.46,40.16,40.89,528200.0
2011-10-17 11:10:00,40.89,41.08,40.31,40.43,301500.0,40.89,41.08,40.31,40.43,301500.0
2011-10-17 11:20:00,40.41,41.31,40.41,41.24,134900.0,40.41,41.31,40.41,41.24,134900.0
2011-10-17 11:30:00,41.25,41.35,41.18,41.33,65700.0,41.25,41.35,41.18,41.33,65700.0
2011-10-17 11:40:00,41.32,41.5,41.07,41.16,102600.0,41.32,41.5,41.07,41.16,102600.0
2011-10-17 11:50:00,41.12,41.15,40.55,40.65,70500.0,41.12,41.15,40.55,40.65,70500.0
2011-10-17 12:00:00,40.65,40.7,40.17,40.18,79800.0,40.65,40.7,40.17,40.18,79800.0
2011-10-17 12:10:00,40.18,40.43,39.91,40.43,180500.0,40.18,40.43,39.91,40.43,180500.0
2011-10-17 12:20:00,40.43,40.55,40.16,40.46,107900.0,40.43,40.55,40.16,40.46,107900.0
2011-10-17 12:30:00,40.45,40.65,40.37,40.62,62200.0,40.45,40.65,40.37,40.62,62200.0
2011-10-17 12:40:00,40.63,40.84,40.56,40.77,68600.0,40.63,40.84,40.56,40.77,68600.0
2011-10-17 12:50:00,40.78,40.81,40.27,40.32,62400.0,40.78,40.81,40.27,40.32,62400.0
2011-10-17 13:00:00,40.3,40.32,40.0,40.28,98100.0,40.3,40.32,40.0,40.28,98100.0
2011-10-17 13:10:00,40.27,40.64,40.21,40.61,80700.0,40.27,40.64,40.21,40.61,80700.0
2011-10-17 13:20:00,40.61,40.65,40.3,40.3,69500.0,40.61,40.65,40.3,40.3,69500.0
2011-10-17 13:30:00,40.29,40.35,39.76,39.89,128200.0,40.29,40.35,39.76,39.89,128200.0
2011-10-17 13:40:00,39.9,40.28,39.83,40.17,129900.0,39.9,40.28,39.83,40.17,129900.0
2011-10-17 13:50:00,40.16,40.31,40.15,40.31,53000.0,40.16,40.31,40.15,40.31,53000.0
2011-10-17 14:00:00,40.31,40.33,39.9,39.96,82400.0,40.31,40.33,39.9,39.96,82400.0
2011-10-17 14:10:00,39.95,39.98,39.68,39.75,119800.0,39.95,39.98,39.68,39.75,119800.0
2011-10-17 14:20:00,39.75,39.8,39.55,39.73,130700.0,39.75,39.8,39.55,39.73,130700.0
2011-10-17 14:30:00,39.72,39.75,39.37,39.61,129000.0,39.72,39.75,39.37,39.61,129000.0
2011-10-17 14:40:00,39.61,39.94,39.58,39.94,140400.0,39.61,39.94,39.58,39.94,140400.0
2011-10-17 14:50:00,39.93,40.27,39.92,40.22,118200.0,39.93,40.27,39.92,40.22,118200.0
2011-10-17 15:00:00,40.23,40.37,40.04,40.19,127000.0,40.23,40.37,40.04,40.19,127000.0
2011-10-17 15:10:00,40.19,40.36,40.07,40.08,90400.0,40.19,40.36,40.07,40.08,90400.0
2011-10-17 15:20:00,40.09,40.17,39.93,39.99,111600.0,40.09,40.17,39.93,39.99,111600.0
2011-10-17 15:30:00,39.98,40.07,39.73,39.78,189600.0,39.98,40.07,39.73,39.78,189600.0
2011-10-17 15:40:00,39.77,39.99,39.69,39.96,247800.0,39.77,39.99,39.69,39.96,247800.0
2011-10-17 15:50:00,39.96,40.12,39.87,40.09,476800.0,39.96,40.12,39.87,40.09,476800.0
2011-10-18 09:30:00,40.12,40.84,40.08,40.77,70200.0,40.12,40.84,40.08,40.77,70200.0
2011-10-18 09:40:00,40.76,40.77,40.52,40.55,117500.0,40.76,40.77,40.52,40.55,117500.0
2011-10-18 09:50:00,40.54,40.69,40.43,40.66,81200.0,40.54,40.69,40.43,40.66,81200.0
2011-10-18 10:00:00,40.67,41.01,40.53,40.87,111500.0,40.67,41.01,40.53,40.87,111500.0
2011-10-18 10:10:00,40.85,40.97,40.79,40.88,64700.0,40.85,40.97,40.79,40.88,64700.0
2011-10-18 10:20:00,40.84,41.23,40.82,41.2,89000.0,40.84,41.23,40.82,41.2,89000.0
2011-10-18 10:30:00,41.22,41.41,41.22,41.33,45100.0,41.22,41.41,41.22,41.33,45100.0
2011-10-18 10:40:00,41.37,41.44,41.06,41.33,46600.0,41.37,41.44,41.06,41.33,46600.0
2011-10-18 10:50:00,41.34,41.38,41.26,41.26,55500.0,41.34,41.38,41.26,41.26,55500.0
2011-10-18 11:00:00,41.21,41.22,40.99,41.04,38500.0,41.21,41.22,40.99,41.04,38500.0
2011-10-18 11:10:00,41.05,41.17,40.89,40.93,11500.0,41.05,41.17,40.89,40.93,11500.0
2011-10-18 11:20:00,40.95,41.0,40.79,40.83,28100.0,40.95,41.0,40.79,40.83,28100.0
2011-10-18 11:30:00,40.84,41.29,40.79,41.2,26900.0,40.84,41.29,40.79,41.2,26900.0
2011-10-18 11:40:00,41.21,41.32,41.16,41.29,23100.0,41.21,41.32,41.16,41.29,23100.0
2011-10-18 11:50:00,41.32,41.37,41.15,41.18,20700.0,41.32,41.37,41.15,41.18,20700.0
2011-10-18 12:00:00,41.18,41.27,40.91,40.91,23800.0,41.18,41.27,40.91,40.91,23800.0
2011-10-18 12:10:00,40.94,40.98,40.72,40.85,17300.0,40.94,40.98,40.72,40.85,17300.0
2011-10-18 12:20:00,40.88,40.93,40.73,40.85,37800.0,40.88,40.93,40.73,40.85,37800.0
2011-10-18 12:30:00,40.86,40.99,40.76,40.98,11500.0,40.86,40.99,40.76,40.98,11500.0
2011-10-18 12:40:00,40.98,41.12,40.96,41.02,11600.0,40.98,41.12,40.96,41.02,11600.0
2011-10-18 12:50:00,40.99,41.04,40.96,41.04,20800.0,40.99,41.04,40.96,41.04,20800.0
2011-10-18 13:00:00,41.04,41.1,40.95,40.95,35000.0,41.04,41.1,40.95,40.95,35000.0
2011-10-18 13:10:00,40.93,40.93,40.8,40.84,14400.0,40.93,40.93,40.8,40.84,14400.0
2011-10-18 13:20:00,40.84,40.92,40.75,40.9,11700.0,40.84,40.92,40.75,40.9,11700.0
2011-10-18 13:30:00,40.91,40.96,40.8,40.84,19800.0,40.91,40.96,40.8,40.84,19800.0
2011-10-18 13:40:00,40.84,40.87,40.8,40.85,62500.0,40.84,40.87,40.8,40.85,62500.0
2011-10-18 13:50:00,40.85,40.99,40.81,40.84,19200.0,40.85,40.99,40.81,40.84,19200.0
2011-10-18 14:00:00,40.84,40.93,40.8,40.93,25700.0,40.84,40.93,40.8,40.93,25700.0
2011-10-18 14:10:00,40.92,41.01,40.8,40.81,45600.0,40.92,41.01,40.8,40.81,45600.0
2011-10-18 14:20:00,40.81,40.96,40.8,40.85,38900.0,40.81,40.96,40.8,40.85,38900.0
2011-10-18 14:30:00,40.86,40.87,40.79,40.8,95600.0,40.86,40.87,40.79,40.8,95600.0
2011-10-18 14:40:00,40.8,40.9,40.78,40.81,31700.0,40.8,40.9,40.78,40.81,31700.0
2011-10-18 14:50:00,40.83,40.87,40.77,40.8,40500.0,40.83,40.87,40.77,40.8,40500.0
2011-10-18 15:00:00,40.8,41.0,40.8,40.97,91200.0,40.8,41.0,40.8,40.97,91200.0
2011-10-18 15:10:00,41.0,41.24,40.97,40.99,79800.0,41.0,41.24,40.97,40.99,79800.0
2011-10-18 15:20:00,41.0,41.19,40.82,40.85,88700.0,41.0,41.19,40.82,40.85,88700.0
2011-10-18 15:30:00,40.89,40.97,40.78,40.81,99400.0,40.89,40.97,40.78,40.81,99400.0
2011-10-18 15:40:00,40.8,41.01,40.7,40.91,127200.0,40.8,41.01,40.7,40.91,127200.0
2011-10-18 15:50:00,40.95,41.03,40.84,40.94,178200.0,40.95,41.03,40.84,40.94,178200.0
2011-10-19 09:30:00,41.1,41.32,40.95,41.29,55000.0,41.1,41.32,40.95,41.29,55000.0
2011-10-19 09:40:00,41.3,41.3,40.44,40.62,61600.0,41.3,41.3,40.44,40.62,61600.0
2011-10-19 09:50:00,40.69,40.74,40.36,40.44,94800.0,40.69,40.74,40.36,40.44,94800.0
2011-10-19 10:00:00,40.44,40.55,40.29,40.47,66000.0,40.44,40.55,40.29,40.47,66000.0
2011-10-19 10:10:00,40.48,40.57,40.37,40.45,39200.0,40.48,40.57,40.37,40.45,39200.0
2011-10-19 10:20:00,40.47,40.58,40.33,40.5,42800.0,40.47,40.58,40.33,40.5,42800.0
2011-10-19 10:30:00,40.48,40.59,40.43,40.48,41100.0,40.48,40.59,40.43,40.48,41100.0
2011-10-19 10:40:00,40.52,40.69,40.5,40.69,19000.0,40.52,40.69,40.5,40.69,19000.0
2011-10-19 10:50:00,40.7,40.95,40.65,40.76,29000.0,40.7,40.95,40.65,40.76,29000.0
2011-10-19 11:00:00,40.73,40.93,40.73,40.84,39900.0,40.73,40.93,40.73,40.84,39900.0
2011-10-19 11:10:00,40.84,40.88,40.73,40.74,37400.0,40.84,40.88,40.73,40.74,37400.0
2011-10-19 11:20:00,40.74,40.82,40.73,40.8,27800.0,40.74,40.82,40.73,40.8,27800.0
2011-10-19 11:30:00,40.8,40.97,40.8,40.82,27600.0,40.8,40.97,40.8,40.82,27600.0
2011-10-19 11:40:00,40.85,40.95,40.79,40.84,34900.0,40.85,40.95,40.79,40.84,34900.0
2011-10-19 11:50:00,40.82,40.86,40.78,40.8,29500.0,40.82,40.86,40.78,40.8,29500.0
2011-10-19 12:00:00,40.82,40.85,40.66,40.82,25700.0,40.82,40.85,40.66,40.82,25700.0
2011-10-19 12:10:00,40.81,40.93,40.79,40.9,18900.0,40.81,40.93,40.79,40.9,18900.0
2011-10-19 12:20:00,40.93,41.0,40.85,40.88,18400.0,40.93,41.0,40.85,40.88,18400.0
2011-10-19 12:30:00,40.89,41.07,40.8,41.02,23300.0,40.89,41.07,40.8,41.02,23300.0
2011-10-19 12:40:00,41.01,41.08,40.99,41.01,12300.0,41.01,41.08,40.99,41.01,12300.0
2011-10-19 12:50:00,41.03,41.17,41.03,41.03,7600.0,41.03,41.17,41.03,41.03,7600.0
2011-10-19 13:00:00,41.04,41.17,41.04,41.11,13400.0,41.04,41.17,41.04,41.11,13400.0
2011-10-19 13:10:00,41.11,41.19,41.08,41.1,11700.0,41.11,41.19,41.08,41.1,11700.0
2011-10-19 13:20:00,41.09,41.19,41.0,41.02,15600.0,41.09,41.19,41.0,41.02,15600.0
2011-10-19 13:30:00,41.03,41.2,41.02,41.05,15700.0,41.03,41.2,41.02,41.05,15700.0
2011-10-19 13:40:00,41.06,41.14,40.93,40.97,22000.0,41.06,41.14,40.93,40.97,22000.0
2011-10-19 13:50:00,40.97,41.02,40.92,41.0,17800.0,40.97,41.02,40.92,41.0,17800.0
2011-10-19 14:00:00,40.99,41.01,40.7,40.7,18400.0,40.99,41.01,40.7,40.7,18400.0
2011-10-19 14:10:00,40.7,40.72,40.57,40.62,20500.0,40.7,40.72,40.57,40.62,20500.0
2011-10-19 14:20:00,40.64,40.64,40.4,40.4,86600.0,40.64,40.64,40.4,40.4,86600.0
2011-10-19 14:30:00,40.38,40.4,40.22,40.39,40200.0,40.38,40.4,40.22,40.39,40200.0
2011-10-19 14:40:00,40.38,40.53,40.28,40.45,23600.0,40.38,40.53,40.28,40.45,23600.0
2011-10-19 14:50:00,40.46,40.48,40.26,40.27,26000.0,40.46,40.48,40.26,40.27,26000.0
2011-10-19 15:00:00,40.3,40.44,40.25,40.34,28200.0,40.3,40.44,40.25,40.34,28200.0
2011-10-19 15:10:00,40.35,40.37,40.24,40.27,39800.0,40.35,40.37,40.24,40.27,39800.0
2011-10-19 15:20:00,40.25,40.29,40.18,40.19,41600.0,40.25,40.29,40.18,40.19,41600.0
2011-10-19 15:30:00,40.19,40.33,40.14,40.19,55200.0,40.19,40.33,40.14,40.19,55200.0
2011-10-19 15:40:00,40.2,40.32,40.05,40.32,75700.0,40.2,40.32,40.05,40.32,75700.0
2011-10-19 15:50:00,40.31,40.31,40.05,40.12,110200.0,40.31,40.31,40.05,40.12,110200.0
2011-10-20 09:30:00,40.27,40.95,40.01,40.09,33600.0,40.27,40.95,40.01,40.09,33600.0
2011-10-20 09:40:00,40.08,40.58,39.87,40.53,41400.0,40.08,40.58,39.87,40.53,41400.0
2011-10-20 09:50:00,40.55,40.57,40.18,40.38,26500.0,40.55,40.57,40.18,40.38,26500.0
2011-10-20 10:00:00,40.41,40.89,40.41,40.56,56700.0,40.41,40.89,40.41,40.56,56700.0
2011-10-20 10:10:00,40.58,40.69,40.57,40.62,41100.0,40.58,40.69,40.57,40.62,41100.0
2011-10-20 10:20:00,40.66,40.68,40.53,40.6,32300.0,40.66,40.68,40.53,40.6,32300.0
2011-10-20 10:30:00,40.59,40.74,40.5,40.73,26700.0,40.59,40.74,40.5,40.73,26700.0
2011-10-20 10:40:00,40.75,40.76,40.53,40.64,26600.0,40.75,40.76,40.53,40.64,26600.0
2011-10-20 10:50:00,40.62,40.72,40.49,40.5,19200.0,40.62,40.72,40.49,40.5,19200.0
2011-10-20 11:00:00,40.49,40.49,40.19,40.39,25500.0,40.49,40.49,40.19,40.39,25500.0
2011-10-20 11:10:00,40.39,40.47,40.26,40.36,18300.0,40.39,40.47,40.26,40.36,18300.0
2011-10-20 11:20:00,40.39,40.58,40.38,40.45,19500.0,40.39,40.58,40.38,40.45,19500.0
2011-10-20 11:30:00,40.44,40.6,40.26,40.57,18000.0,40.44,40.6,40.26,40.57,18000.0
2011-10-20 11:40:00,40.57,40.7,40.49,40.68,17500.0,40.57,40.7,40.49,40.68,17500.0
2011-10-20 11:50:00,40.66,40.69,40.41,40.68,59700.0,40.66,40.69,40.41,40.68,59700.0
2011-10-20 12:00:00,40.68,41.05,40.64,41.03,118400.0,40.68,41.05,40.64,41.03,118400.0
2011-10-20 12:10:00,41.02,41.06,40.73,40.75,55500.0,41.02,41.06,40.73,40.75,55500.0
2011-10-20 12:20:00,40.76,41.12,40.72,41.12,43800.0,40.76,41.12,40.72,41.12,43800.0
2011-10-20 12:30:00,41.1,41.62,41.1,41.12,153400.0,41.1,41.62,41.1,41.12,153400.0
2011-10-20 12:40:00,41.12,41.15,41.0,41.06,35900.0,41.12,41.15,41.0,41.06,35900.0
2011-10-20 12:50:00,41.06,41.22,40.99,41.17,50200.0,41.06,41.22,40.99,41.17,50200.0
2011-10-20 13:00:00,41.17,41.3,41.03,41.08,26700.0,41.17,41.3,41.03,41.08,26700.0
2011-10-20 13:10:00,41.11,41.75,41.11,41.65,83300.0,41.11,41.75,41.11,41.65,83300.0
2011-10-20 13:20:00,41.64,42.06,41.62,41.76,108300.0,41.64,42.06,41.62,41.76,108300.0
2011-10-20 13:30:00,41.8,41.81,41.54,41.7,50600.0,41.8,41.81,41.54,41.7,50600.0
2011-10-20 13:40:00,41.65,41.74,41.58,41.61,74900.0,41.65,41.74,41.58,41.61,74900.0
2011-10-20 13:50:00,41.6,41.71,41.55,41.57,107700.0,41.6,41.71,41.55,41.57,107700.0
2011-10-20 14:00:00,41.59,41.74,41.32,41.37,23200.0,41.59,41.74,41.32,41.37,23200.0
2011-10-20 14:10:00,41.32,41.45,41.28,41.31,10200.0,41.32,41.45,41.28,41.31,10200.0
2011-10-20 14:20:00,41.33,42.01,41.33,42.0,77600.0,41.33,42.01,41.33,42.0,77600.0
2011-10-20 14:30:00,42.0,42.3,41.98,42.29,90700.0,42.0,42.3,41.98,42.29,90700.0
2011-10-20 14:40:00,42.3,42.59,42.29,42.55,166600.0,42.3,42.59,42.29,42.55,166600.0
2011-10-20 14:50:00,42.56,42.65,42.49,42.5,96000.0,42.56,42.65,42.49,42.5,96000.0
2011-10-20 15:00:00,42.51,42.58,42.48,42.55,165200.0,42.51,42.58,42.48,42.55,165200.0
2011-10-20 15:10:00,42.54,42.57,42.42,42.5,136100.0,42.54,42.57,42.42,42.5,136100.0
2011-10-20 15:20:00,42.49,42.51,42.27,42.31,150600.0,42.49,42.51,42.27,42.31,150600.0
2011-10-20 15:30:00,42.31,42.36,42.08,42.16,102400.0,42.31,42.36,42.08,42.16,102400.0
2011-10-20 15:40:00,42.16,42.39,42.16,42.28,150700.0,42.16,42.39,42.16,42.28,150700.0
2011-10-20 15:50:00,42.27,42.37,42.24,42.28,161700.0,42.27,42.37,42.24,42.28,161700.0
2011-10-21 09:30:00,42.31,42.31,41.21,41.76,315500.0,42.31,42.31,41.21,41.76,315500.0
2011-10-21 09:40:00,41.77,42.2,41.63,42.12,96000.0,41.77,42.2,41.63,42.12,96000.0
2011-10-21 09:50:00,42.11,42.82,42.02,42.5,110000.0,42.11,42.82,42.02,42.5,110000.0
2011-10-21 10:00:00,42.51,42.74,42.48,42.52,53500.0,42.51,42.74,42.48,42.52,53500.0
2011-10-21 10:10:00,42.5,43.04,42.5,42.98,69900.0,42.5,43.04,42.5,42.98,69900.0
2011-10-21 10:20:00,42.99,43.16,42.93,43.07,74400.0,42.99,43.16,42.93,43.07,74400.0
2011-10-21 10:30:00,43.06,43.06,42.72,42.72,109700.0,43.06,43.06,42.72,42.72,109700.0
2011-10-21 10:40:00,42.73,42.74,42.5,42.57,38400.0,42.73,42.74,42.5,42.57,38400.0
2011-10-21 10:50:00,42.55,42.62,42.2,42.22,83400.0,42.55,42.62,42.2,42.22,83400.0
2011-10-21 11:00:00,42.23,42.25,41.9,41.9,49900.0,42.23,42.25,41.9,41.9,49900.0
2011-10-21 11:10:00,41.89,42.26,41.89,42.23,29700.0,41.89,42.26,41.89,42.23,29700.0
2011-10-21 11:20:00,42.22,42.4,42.15,42.16,30400.0,42.22,42.4,42.15,42.16,30400.0
2011-10-21 11:30:00,42.1,42.15,41.84,42.02,135100.0,42.1,42.15,41.84,42.02,135100.0
2011-10-21 11:40:00,42.02,42.05,41.89,41.92,29600.0,42.02,42.05,41.89,41.92,29600.0
2011-10-21 11:50:00,41.92,41.92,41.76,41.76,26100.0,41.92,41.92,41.76,41.76,26100.0
2011-10-21 12:00:00,41.76,41.83,41.61,41.66,122600.0,41.76,41.83,41.61,41.66,122600.0
2011-10-21 12:10:00,41.66,41.76,41.53,41.59,112600.0,41.66,41.76,41.53,41.59,112600.0
2011-10-21 12:20:00,41.6,41.6,41.31,41.36,74000.0,41.6,41.6,41.31,41.36,74000.0
2011-10-21 12:30:00,41.35,41.57,41.35,41.42,31500.0,41.35,41.57,41.35,41.42,31500.0
2011-10-21 12:40:00,41.43,41.53,41.27,41.27,26600.0,41.43,41.53,41.27,41.27,26600.0
2011-10-21 12:50:00,41.26,41.29,40.94,40.98,150500.0,41.26,41.29,40.94,40.98,150500.0
2011-10-21 13:00:00,40.98,41.04,40.62,40.68,131100.0,40.98,41.04,40.62,40.68,131100.0
2011-10-21 13:10:00,40.67,40.74,40.45,40.67,119600.0,40.67,40.74,40.45,40.67,119600.0
2011-10-21 13:20:00,40.67,40.76,40.66,40.68,127700.0,40.67,40.76,40.66,40.68,127700.0
2011-10-21 13:30:00,40.69,40.95,40.68,40.92,91300.0,40.69,40.95,40.68,40.92,91300.0
2011-10-21 13:40:00,40.92,41.03,40.72,40.89,39100.0,40.92,41.03,40.72,40.89,39100.0
2011-10-21 13:50:00,40.88,41.08,40.85,41.05,116600.0,40.88,41.08,40.85,41.05,116600.0
2011-10-21 14:00:00,41.07,41.35,41.05,41.1,58300.0,41.07,41.35,41.05,41.1,58300.0
2011-10-21 14:10:00,41.09,41.16,41.0,41.15,27000.0,41.09,41.16,41.0,41.15,27000.0
2011-10-21 14:20:00,41.15,41.26,41.05,41.14,65900.0,41.15,41.26,41.05,41.14,65900.0
2011-10-21 14:30:00,41.11,41.23,41.1,41.18,34400.0,41.11,41.23,41.1,41.18,34400.0
2011-10-21 14:40:00,41.18,41.26,41.14,41.24,28700.0,41.18,41.26,41.14,41.24,28700.0
2011-10-21 14:50:00,41.25,41.32,41.09,41.27,38400.0,41.25,41.32,41.09,41.27,38400.0
2011-10-21 15:00:00,41.26,41.39,41.21,41.27,60700.0,41.26,41.39,41.21,41.27,60700.0
2011-10-21 15:10:00,41.26,41.56,41.24,41.49,159300.0,41.26,41.56,41.24,41.49,159300.0
2011-10-21 15:20:00,41.5,41.54,41.33,41.35,63700.0,41.5,41.54,41.33,41.35,63700.0
2011-10-21 15:30:00,41.36,41.39,41.14,41.16,122400.0,41.36,41.39,41.14,41.16,122400.0
2011-10-21 15:40:00,41.16,41.36,41.03,41.32,97000.0,41.16,41.36,41.03,41.32,97000.0
2011-10-21 15:50:00,41.33,41.78,41.31,41.75,450600.0,41.33,41.78,41.31,41.75,450600.0
2011-10-24 09:30:00,41.62,41.69,40.45,40.88,263000.0,41.62,41.69,40.45,40.88,263000.0
2011-10-24 09:40:00,40.95,41.7,40.91,41.6,122100.0,40.95,41.7,40.91,41.6,122100.0
2011-10-24 09:50:00,41.6,41.6,41.34,41.52,92700.0,41.6,41.6,41.34,41.52,92700.0
2011-10-24 10:00:00,41.52,41.57,41.28,41.57,81200.0,41.52,41.57,41.28,41.57,81200.0
2011-10-24 10:10:00,41.52,41.61,41.42,41.56,67300.0,41.52,41.61,41.42,41.56,67300.0
2011-10-24 10:20:00,41.59,41.99,41.56,41.97,51600.0,41.59,41.99,41.56,41.97,51600.0
2011-10-24 10:30:00,41.97,42.47,41.97,42.47,84500.0,41.97,42.47,41.97,42.47,84500.0
2011-10-24 10:40:00,42.47,42.56,42.22,42.53,77600.0,42.47,42.56,42.22,42.53,77600.0
2011-10-24 10:50:00,42.56,42.57,42.4,42.49,55900.0,42.56,42.57,42.4,42.49,55900.0
2011-10-24 11:00:00,42.49,42.5,42.0,42.01,93300.0,42.49,42.5,42.0,42.01,93300.0
2011-10-24 11:10:00,42.03,42.22,41.73,42.21,90200.0,42.03,42.22,41.73,42.21,90200.0
2011-10-24 11:20:00,42.2,42.25,42.0,42.19,71300.0,42.2,42.25,42.0,42.19,71300.0
2011-10-24 11:30:00,42.2,42.49,42.16,42.45,34900.0,42.2,42.49,42.16,42.45,34900.0
2011-10-24 11:40:00,42.45,42.62,42.37,42.58,49500.0,42.45,42.62,42.37,42.58,49500.0
2011-10-24 11:50:00,42.56,42.59,42.5,42.55,40000.0,42.56,42.59,42.5,42.55,40000.0
2011-10-24 12:00:00,42.55,42.65,42.5,42.64,40000.0,42.55,42.65,42.5,42.64,40000.0
2011-10-24 12:10:00,42.64,42.66,42.51,42.61,22300.0,42.64,42.66,42.51,42.61,22300.0
2011-10-24 12:20:00,42.6,42.61,42.33,42.34,20900.0,42.6,42.61,42.33,42.34,20900.0
2011-10-24 12:30:00,42.31,42.53,42.31,42.4,31700.0,42.31,42.53,42.31,42.4,31700.0
2011-10-24 12:40:00,42.4,42.68,42.39,42.59,34300.0,42.4,42.68,42.39,42.59,34300.0
2011-10-24 12:50:00,42.59,42.71,42.56,42.58,32300.0,42.59,42.71,42.56,42.58,32300.0
2011-10-24 13:00:00,42.56,42.66,42.45,42.62,30800.0,42.56,42.66,42.45,42.62,30800.0
2011-10-24 13:10:00,42.62,42.66,42.47,42.47,39200.0,42.62,42.66,42.47,42.47,39200.0
2011-10-24 13:20:00,42.47,42.85,42.47,42.8,26200.0,42.47,42.85,42.47,42.8,26200.0
2011-10-24 13:30:00,42.77,42.89,42.75,42.88,21500.0,42.77,42.89,42.75,42.88,21500.0
2011-10-24 13:40:00,42.88,43.16,42.88,43.14,56100.0,42.88,43.16,42.88,43.14,56100.0
2011-10-24 13:50:00,43.15,43.23,43.02,43.22,52000.0,43.15,43.23,43.02,43.22,52000.0
2011-10-24 14:00:00,43.24,43.25,42.96,42.97,57900.0,43.24,43.25,42.96,42.97,57900.0
2011-10-24 14:10:00,42.95,43.28,42.94,43.27,69900.0,42.95,43.28,42.94,43.27,69900.0
2011-10-24 14:20:00,43.28,43.33,43.06,43.09,91000.0,43.28,43.33,43.06,43.09,91000.0
2011-10-24 14:30:00,43.09,43.49,43.09,43.46,64500.0,43.09,43.49,43.09,43.46,64500.0
2011-10-24 14:40:00,43.47,43.5,43.25,43.27,50400.0,43.47,43.5,43.25,43.27,50400.0
2011-10-24 14:50:00,43.25,43.59,43.25,43.51,58500.0,43.25,43.59,43.25,43.51,58500.0
2011-10-24 15:00:00,43.49,43.66,43.41,43.63,61400.0,43.49,43.66,43.41,43.63,61400.0
2011-10-24 15:10:00,43.64,43.64,43.36,43.46,63200.0,43.64,43.64,43.36,43.46,63200.0
2011-10-24 15:20:00,43.45,43.49,43.29,43.38,149200.0,43.45,43.49,43.29,43.38,149200.0
2011-10-24 15:30:00,43.37,43.7,43.36,43.7,147200.0,43.37,43.7,43.36,43.7,147200.0
2011-10-24 15:40:00,43.7,43.74,43.5,43.7,209300.0,43.7,43.74,43.5,43.7,209300.0
2011-10-24 15:50:00,43.7,44.04,43.69,44.02,341400.0,43.7,44.04,43.69,44.02,341400.0
2011-10-25 09:30:00,43.81,43.81,42.86,43.54,93900.0,43.81,43.81,42.86,43.54,93900.0
2011-10-25 09:40:00,43.55,43.61,43.22,43.46,160900.0,43.55,43.61,43.22,43.46,160900.0
2011-10-25 09:50:00,43.41,43.56,43.03,43.03,37800.0,43.41,43.56,43.03,43.03,37800.0
2011-10-25 10:00:00,43.03,43.21,42.87,43.16,80000.0,43.03,43.21,42.87,43.16,80000.0
2011-10-25 10:10:00,43.16,43.25,43.01,43.25,96400.0,43.16,43.25,43.01,43.25,96400.0
2011-10-25 10:20:00,43.27,43.44,43.19,43.3,46900.0,43.27,43.44,43.19,43.3,46900.0
2011-10-25 10:30:00,43.29,43.32,43.15,43.22,40500.0,43.29,43.32,43.15,43.22,40500.0
2011-10-25 10:40:00,43.22,43.34,43.21,43.32,103500.0,43.22,43.34,43.21,43.32,103500.0
2011-10-25 10:50:00,43.35,43.37,43.22,43.25,41900.0,43.35,43.37,43.22,43.25,41900.0
2011-10-25 11:00:00,43.25,43.57,43.23,43.4,70300.0,43.25,43.57,43.23,43.4,70300.0
2011-10-25 11:10:00,43.4,43.41,43.25,43.3,32700.0,43.4,43.41,43.25,43.3,32700.0
2011-10-25 11:20:00,43.3,43.4,43.26,43.39,21300.0,43.3,43.4,43.26,43.39,21300.0
2011-10-25 11:30:00,43.37,43.5,43.33,43.5,23800.0,43.37,43.5,43.33,43.5,23800.0
2011-10-25 11:40:00,43.48,43.49,43.23,43.27,20000.0,43.48,43.49,43.23,43.27,20000.0
2011-10-25 11:50:00,43.26,43.35,43.23,43.25,16500.0,43.26,43.35,43.23,43.25,16500.0
2011-10-25 12:00:00,43.25,43.46,43.23,43.43,28700.0,43.25,43.46,43.23,43.43,28700.0
2011-10-25 12:10:00,43.41,43.43,43.25,43.4,28700.0,43.41,43.43,43.25,43.4,28700.0
2011-10-25 12:20:00,43.4,43.49,43.36,43.42,15400.0,43.4,43.49,43.36,43.42,15400.0
2011-10-25 12:30:00,43.43,43.43,43.28,43.28,11500.0,43.43,43.43,43.28,43.28,11500.0
2011-10-25 12:40:00,43.27,43.32,43.24,43.29,15700.0,43.27,43.32,43.24,43.29,15700.0
2011-10-25 12:50:00,43.28,43.39,43.25,43.29,16900.0,43.28,43.39,43.25,43.29,16900.0
2011-10-25 13:00:00,43.3,43.55,43.29,43.52,75700.0,43.3,43.55,43.29,43.52,75700.0
2011-10-25 13:10:00,43.53,43.55,43.34,43.34,18800.0,43.53,43.55,43.34,43.34,18800.0
2011-10-25 13:20:00,43.31,43.46,43.3,43.46,19300.0,43.31,43.46,43.3,43.46,19300.0
2011-10-25 13:30:00,43.44,43.66,43.42,43.57,50200.0,43.44,43.66,43.42,43.57,50200.0
2011-10-25 13:40:00,43.56,43.69,43.41,43.63,41600.0,43.56,43.69,43.41,43.63,41600.0
2011-10-25 13:50:00,43.62,43.88,43.62,43.83,58700.0,43.62,43.88,43.62,43.83,58700.0
2011-10-25 14:00:00,43.82,44.0,43.72,43.76,118900.0,43.82,44.0,43.72,43.76,118900.0
2011-10-25 14:10:00,43.7,43.7,43.29,43.32,39000.0,43.7,43.7,43.29,43.32,39000.0
2011-10-25 14:20:00,43.33,43.35,43.24,43.33,37200.0,43.33,43.35,43.24,43.33,37200.0
2011-10-25 14:30:00,43.29,43.39,43.21,43.36,57000.0,43.29,43.39,43.21,43.36,57000.0
2011-10-25 14:40:00,43.37,43.57,43.32,43.44,37400.0,43.37,43.57,43.32,43.44,37400.0
2011-10-25 14:50:00,43.45,43.52,43.37,43.52,28000.0,43.45,43.52,43.37,43.52,28000.0
2011-10-25 15:00:00,43.55,43.87,43.55,43.84,78200.0,43.55,43.87,43.55,43.84,78200.0
2011-10-25 15:10:00,43.84,43.91,43.71,43.74,119400.0,43.84,43.91,43.71,43.74,119400.0
2011-10-25 15:20:00,43.75,43.75,43.53,43.55,80100.0,43.75,43.75,43.53,43.55,80100.0
2011-10-25 15:30:00,43.55,43.65,43.38,43.41,100000.0,43.55,43.65,43.38,43.41,100000.0
2011-10-25 15:40:00,43.42,43.52,43.38,43.45,99300.0,43.42,43.52,43.38,43.45,99300.0
2011-10-25 15:50:00,43.46,43.49,43.28,43.42,188900.0,43.46,43.49,43.28,43.42,188900.0
2011-10-26 09:30:00,43.67,43.72,42.87,42.89,57000.0,43.67,43.72,42.87,42.89,57000.0
2011-10-26 09:40:00,42.98,43.18,42.76,43.02,63000.0,42.98,43.18,42.76,43.02,63000.0
2011-10-26 09:50:00,43.0,43.0,42.57,42.68,72400.0,43.0,43.0,42.57,42.68,72400.0
2011-10-26 10:00:00,42.64,42.7,42.56,42.57,40400.0,42.64,42.7,42.56,42.57,40400.0
2011-10-26 10:10:00,42.58,42.61,41.96,42.02,87400.0,42.58,42.61,41.96,42.02,87400.0
2011-10-26 10:20:00,42.05,42.07,41.75,41.88,92200.0,42.05,42.07,41.75,41.88,92200.0
2011-10-26 10:30:00,41.87,41.95,41.8,41.86,66200.0,41.87,41.95,41.8,41.86,66200.0
2011-10-26 10:40:00,41.86,41.89,40.96,40.99,128900.0,41.86,41.89,40.96,40.99,128900.0
2011-10-26 10:50:00,40.98,41.04,40.56,40.73,176700.0,40.98,41.04,40.56,40.73,176700.0
2011-10-26 11:00:00,40.73,41.18,40.66,41.17,296200.0,40.73,41.18,40.66,41.17,296200.0
2011-10-26 11:10:00,41.17,41.89,41.16,41.89,185800.0,41.17,41.89,41.16,41.89,185800.0
2011-10-26 11:20:00,41.85,42.0,41.75,41.95,84500.0,41.85,42.0,41.75,41.95,84500.0
2011-10-26 11:30:00,41.9,41.96,41.75,41.88,123500.0,41.9,41.96,41.75,41.88,123500.0
2011-10-26 11:40:00,41.84,42.28,41.84,42.11,155400.0,41.84,42.28,41.84,42.11,155400.0
2011-10-26 11:50:00,42.12,42.13,41.54,41.68,74400.0,42.12,42.13,41.54,41.68,74400.0
2011-10-26 12:00:00,41.7,41.96,41.6,41.9,52700.0,41.7,41.96,41.6,41.9,52700.0
2011-10-26 12:10:00,41.9,42.0,41.87,41.9,59400.0,41.9,42.0,41.87,41.9,59400.0
2011-10-26 12:20:00,41.91,42.13,41.9,42.05,165800.0,41.91,42.13,41.9,42.05,165800.0
2011-10-26 12:30:00,42.06,42.3,41.95,42.25,51500.0,42.06,42.3,41.95,42.25,51500.0
2011-10-26 12:40:00,42.24,42.31,42.2,42.27,48300.0,42.24,42.31,42.2,42.27,48300.0
2011-10-26 12:50:00,42.29,42.39,42.19,42.26,34200.0,42.29,42.39,42.19,42.26,34200.0
2011-10-26 13:00:00,42.27,42.29,42.13,42.14,45500.0,42.27,42.29,42.13,42.14,45500.0
2011-10-26 13:10:00,42.15,42.21,42.1,42.19,24600.0,42.15,42.21,42.1,42.19,24600.0
2011-10-26 13:20:00,42.19,42.34,42.13,42.34,36900.0,42.19,42.34,42.13,42.34,36900.0
2011-10-26 13:30:00,42.39,42.75,42.39,42.65,23200.0,42.39,42.75,42.39,42.65,23200.0
2011-10-26 13:40:00,42.67,42.8,42.57,42.7,59800.0,42.67,42.8,42.57,42.7,59800.0
2011-10-26 13:50:00,42.73,42.91,42.67,42.79,27100.0,42.73,42.91,42.67,42.79,27100.0
2011-10-26 14:00:00,42.82,42.95,42.69,42.95,27000.0,42.82,42.95,42.69,42.95,27000.0
2011-10-26 14:10:00,42.94,43.0,42.73,42.73,21000.0,42.94,43.0,42.73,42.73,21000.0
2011-10-26 14:20:00,42.73,42.79,42.59,42.64,40600.0,42.73,42.79,42.59,42.64,40600.0
2011-10-26 14:30:00,42.64,42.83,42.64,42.8,45300.0,42.64,42.83,42.64,42.8,45300.0
2011-10-26 14:40:00,42.78,43.01,42.7,42.88,103900.0,42.78,43.01,42.7,42.88,103900.0
2011-10-26 14:50:00,42.91,42.93,42.7,42.76,45300.0,42.91,42.93,42.7,42.76,45300.0
2011-10-26 15:00:00,42.76,42.91,42.73,42.91,42900.0,42.76,42.91,42.73,42.91,42900.0
2011-10-26 15:10:00,42.92,43.1,42.86,43.03,34000.0,42.92,43.1,42.86,43.03,34000.0
2011-10-26 15:20:00,43.04,43.08,42.9,43.03,50700.0,43.04,43.08,42.9,43.03,50700.0
2011-10-26 15:30:00,43.05,43.2,43.0,43.15,50700.0,43.05,43.2,43.0,43.15,50700.0
2011-10-26 15:40:00,43.15,43.32,43.08,43.14,62000.0,43.15,43.32,43.08,43.14,62000.0
2011-10-26 15:50:00,43.15,43.15,42.87,42.88,145700.0,43.15,43.15,42.87,42.88,145700.0
2011-10-27 09:30:00,44.0,44.25,43.52,43.95,65900.0,44.0,44.25,43.52,43.95,65900.0
2011-10-27 09:40:00,43.95,43.95,43.16,43.33,88600.0,43.95,43.95,43.16,43.33,88600.0
2011-10-27 09:50:00,43.35,43.46,42.83,43.0,40200.0,43.35,43.46,42.83,43.0,40200.0
2011-10-27 10:00:00,42.97,43.1,41.64,42.24,176600.0,42.97,43.1,41.64,42.24,176600.0
2011-10-27 10:10:00,42.23,43.13,42.18,42.95,72100.0,42.23,43.13,42.18,42.95,72100.0
2011-10-27 10:20:00,42.98,43.1,42.74,42.87,48800.0,42.98,43.1,42.74,42.87,48800.0
2011-10-27 10:30:00,42.87,42.87,42.3,42.48,97700.0,42.87,42.87,42.3,42.48,97700.0
2011-10-27 10:40:00,42.53,42.64,42.44,42.59,56900.0,42.53,42.64,42.44,42.59,56900.0
2011-10-27 10:50:00,42.59,42.6,42.4,42.49,59800.0,42.59,42.6,42.4,42.49,59800.0
2011-10-27 11:00:00,42.5,42.66,42.42,42.46,39200.0,42.5,42.66,42.42,42.46,39200.0
2011-10-27 11:10:00,42.46,42.67,42.19,42.19,43000.0,42.46,42.67,42.19,42.19,43000.0
2011-10-27 11:20:00,42.17,42.49,42.0,42.45,48800.0,42.17,42.49,42.0,42.45,48800.0
2011-10-27 11:30:00,42.4,42.45,41.85,41.85,77100.0,42.4,42.45,41.85,41.85,77100.0
2011-10-27 11:40:00,41.86,42.23,41.44,42.22,241300.0,41.86,42.23,41.44,42.22,241300.0
2011-10-27 11:50:00,42.21,43.08,42.21,43.05,218200.0,42.21,43.08,42.21,43.05,218200.0
2011-10-27 12:00:00,43.04,43.46,42.92,43.06,95500.0,43.04,43.46,42.92,43.06,95500.0
2011-10-27 12:10:00,43.01,43.14,42.82,42.96,28400.0,43.01,43.14,42.82,42.96,28400.0
2011-10-27 12:20:00,42.97,42.97,42.65,42.85,39200.0,42.97,42.97,42.65,42.85,39200.0
2011-10-27 12:30:00,42.86,43.16,42.84,43.09,26000.0,42.86,43.16,42.84,43.09,26000.0
2011-10-27 12:40:00,43.09,43.18,42.99,43.14,28600.0,43.09,43.18,42.99,43.14,28600.0
2011-10-27 12:50:00,43.14,43.14,42.9,42.9,24500.0,43.14,43.14,42.9,42.9,24500.0
2011-10-27 13:00:00,42.93,42.94,42.66,42.82,77200.0,42.93,42.94,42.66,42.82,77200.0
2011-10-27 13:10:00,42.82,43.24,42.82,43.04,51800.0,42.82,43.24,42.82,43.04,51800.0
2011-10-27 13:20:00,43.06,43.18,43.01,43.1,32100.0,43.06,43.18,43.01,43.1,32100.0
2011-10-27 13:30:00,43.11,43.38,43.05,43.38,42900.0,43.11,43.38,43.05,43.38,42900.0
2011-10-27 13:40:00,43.38,43.46,43.12,43.44,54100.0,43.38,43.46,43.12,43.44,54100.0
2011-10-27 13:50:00,43.44,43.47,43.25,43.3,70000.0,43.44,43.47,43.25,43.3,70000.0
2011-10-27 14:00:00,43.33,43.39,43.13,43.16,30800.0,43.33,43.39,43.13,43.16,30800.0
2011-10-27 14:10:00,43.13,43.17,42.85,42.99,32600.0,43.13,43.17,42.85,42.99,32600.0
2011-10-27 14:20:00,42.98,43.02,42.84,42.9,44100.0,42.98,43.02,42.84,42.9,44100.0
2011-10-27 14:30:00,42.9,42.99,42.87,42.97,90300.0,42.9,42.99,42.87,42.97,90300.0
2011-10-27 14:40:00,42.98,43.11,42.85,42.87,85000.0,42.98,43.11,42.85,42.87,85000.0
2011-10-27 14:50:00,42.88,42.88,42.68,42.79,70600.0,42.88,42.88,42.68,42.79,70600.0
2011-10-27 15:00:00,42.8,42.86,42.6,42.65,75000.0,42.8,42.86,42.6,42.65,75000.0
2011-10-27 15:10:00,42.68,42.9,42.43,42.65,163100.0,42.68,42.9,42.43,42.65,163100.0
2011-10-27 15:20:00,42.65,42.9,42.63,42.77,81100.0,42.65,42.9,42.63,42.77,81100.0
2011-10-27 15:30:00,42.8,42.93,42.55,42.56,122600.0,42.8,42.93,42.55,42.56,122600.0
2011-10-27 15:40:00,42.58,42.83,42.57,42.65,217000.0,42.58,42.83,42.57,42.65,217000.0
2011-10-27 15:50:00,42.65,42.65,42.4,42.58,235800.0,42.65,42.65,42.4,42.58,235800.0
2011-10-28 09:30:00,42.75,42.75,40.33,40.41,833400.0,42.75,42.75,40.33,40.41,833400.0
2011-10-28 09:40:00,40.39,40.43,39.76,40.05,771500.0,40.39,40.43,39.76,40.05,771500.0
2011-10-28 09:50:00,40.01,40.45,39.8,39.96,300600.0,40.01,40.45,39.8,39.96,300600.0
2011-10-28 10:00:00,39.96,40.55,39.95,40.55,202100.0,39.96,40.55,39.95,40.55,202100.0
2011-10-28 10:10:00,40.53,40.54,40.23,40.25,185100.0,40.53,40.54,40.23,40.25,185100.0
2011-10-28 10:20:00,40.25,41.0,40.23,41.0,270700.0,40.25,41.0,40.23,41.0,270700.0
2011-10-28 10:30:00,41.0,41.0,40.65,40.68,330600.0,41.0,41.0,40.65,40.68,330600.0
2011-10-28 10:40:00,40.67,40.77,40.43,40.58,173500.0,40.67,40.77,40.43,40.58,173500.0
2011-10-28 10:50:00,40.58,40.59,40.27,40.34,120000.0,40.58,40.59,40.27,40.34,120000.0
2011-10-28 11:00:00,40.35,40.81,40.32,40.72,109600.0,40.35,40.81,40.32,40.72,109600.0
2011-10-28 11:10:00,40.72,41.0,40.7,40.71,270100.0,40.72,41.0,40.7,40.71,270100.0
2011-10-28 11:20:00,40.75,41.0,40.52,41.0,88500.0,40.75,41.0,40.52,41.0,88500.0
2011-10-28 11:30:00,41.0,41.0,40.69,40.8,144300.0,41.0,41.0,40.69,40.8,144300.0
2011-10-28 11:40:00,40.8,40.88,40.67,40.75,49500.0,40.8,40.88,40.67,40.75,49500.0
2011-10-28 11:50:00,40.8,40.8,40.4,40.57,74200.0,40.8,40.8,40.4,40.57,74200.0
2011-10-28 12:00:00,40.6,40.92,40.59,40.89,106200.0,40.6,40.92,40.59,40.89,106200.0
2011-10-28 12:10:00,40.87,41.08,40.82,40.95,239400.0,40.87,41.08,40.82,40.95,239400.0
2011-10-28 12:20:00,40.95,41.01,40.81,40.81,79500.0,40.95,41.01,40.81,40.81,79500.0
2011-10-28 12:30:00,40.81,41.02,40.78,40.91,95100.0,40.81,41.02,40.78,40.91,95100.0
2011-10-28 12:40:00,40.9,41.2,40.9,41.09,83200.0,40.9,41.2,40.9,41.09,83200.0
2011-10-28 12:50:00,41.1,41.24,40.97,41.16,53300.0,41.1,41.24,40.97,41.16,53300.0
2011-10-28 13:00:00,41.15,41.22,41.06,41.16,41400.0,41.15,41.22,41.06,41.16,41400.0
2011-10-28 13:10:00,41.14,41.18,41.02,41.14,59200.0,41.14,41.18,41.02,41.14,59200.0
2011-10-28 13:20:00,41.14,41.26,40.97,41.0,121600.0,41.14,41.26,40.97,41.0,121600.0
2011-10-28 13:30:00,40.99,41.19,40.81,41.16,113900.0,40.99,41.19,40.81,41.16,113900.0
2011-10-28 13:40:00,41.16,41.25,41.15,41.19,85000.0,41.16,41.25,41.15,41.19,85000.0
2011-10-28 13:50:00,41.15,41.2,41.08,41.14,81600.0,41.15,41.2,41.08,41.14,81600.0
2011-10-28 14:00:00,41.15,41.2,41.02,41.17,94700.0,41.15,41.2,41.02,41.17,94700.0
2011-10-28 14:10:00,41.17,41.18,41.06,41.16,52600.0,41.17,41.18,41.06,41.16,52600.0
2011-10-28 14:20:00,41.16,41.24,41.1,41.23,44000.0,41.16,41.24,41.1,41.23,44000.0
2011-10-28 14:30:00,41.23,41.52,41.23,41.49,132600.0,41.23,41.52,41.23,41.49,132600.0
2011-10-28 14:40:00,41.49,41.55,41.34,41.48,108700.0,41.49,41.55,41.34,41.48,108700.0
2011-10-28 14:50:00,41.49,41.62,41.49,41.56,69600.0,41.49,41.62,41.49,41.56,69600.0
2011-10-28 15:00:00,41.53,41.6,41.49,41.5,64400.0,41.53,41.6,41.49,41.5,64400.0
2011-10-28 15:10:00,41.51,41.68,41.48,41.51,92400.0,41.51,41.68,41.48,41.51,92400.0
2011-10-28 15:20:00,41.52,41.71,41.46,41.51,88400.0,41.52,41.71,41.46,41.51,88400.0
2011-10-28 15:30:00,41.51,41.75,41.45,41.75,136600.0,41.51,41.75,41.45,41.75,136600.0
2011-10-28 15:40:00,41.75,41.83,41.65,41.81,158400.0,41.75,41.83,41.65,41.81,158400.0
2011-10-28 15:50:00,41.81,41.83,41.55,41.59,353200.0,41.81,41.83,41.55,41.59,353200.0
2011-10-31 09:30:00,40.19,40.56,40.12,40.27,163700.0,40.19,40.56,40.12,40.27,163700.0
2011-10-31 09:40:00,40.27,40.45,40.0,40.28,183300.0,40.27,40.45,40.0,40.28,183300.0
2011-10-31 09:50:00,40.29,40.62,40.28,40.53,94500.0,40.29,40.62,40.28,40.53,94500.0
2011-10-31 10:00:00,40.56,40.58,40.25,40.32,49500.0,40.56,40.58,40.25,40.32,49500.0
2011-10-31 10:10:00,40.34,40.34,40.04,40.21,128400.0,40.34,40.34,40.04,40.21,128400.0
2011-10-31 10:20:00,40.21,40.23,39.81,40.05,110800.0,40.21,40.23,39.81,40.05,110800.0
2011-10-31 10:30:00,40.01,40.5,40.01,40.32,99700.0,40.01,40.5,40.01,40.32,99700.0
2011-10-31 10:40:00,40.33,40.4,40.19,40.25,83400.0,40.33,40.4,40.19,40.25,83400.0
2011-10-31 10:50:00,40.26,40.26,39.95,39.99,98100.0,40.26,40.26,39.95,39.99,98100.0
2011-10-31 11:00:00,40.01,40.23,39.94,40.19,120000.0,40.01,40.23,39.94,40.19,120000.0
2011-10-31 11:10:00,40.19,40.21,39.96,40.01,58700.0,40.19,40.21,39.96,40.01,58700.0
2011-10-31 11:20:00,40.0,40.05,39.92,40.0,58200.0,40.0,40.05,39.92,40.0,58200.0
2011-10-31 11:30:00,39.99,40.18,39.95,40.17,76200.0,39.99,40.18,39.95,40.17,76200.0
2011-10-31 11:40:00,40.18,40.34,40.15,40.2,46100.0,40.18,40.34,40.15,40.2,46100.0
2011-10-31 11:50:00,40.2,40.2,40.12,40.12,22500.0,40.2,40.2,40.12,40.12,22500.0
2011-10-31 12:00:00,40.13,40.16,40.08,40.09,34600.0,40.13,40.16,40.08,40.09,34600.0
2011-10-31 12:10:00,40.08,40.29,40.03,40.29,146300.0,40.08,40.29,40.03,40.29,146300.0
2011-10-31 12:20:00,40.28,40.3,40.08,40.19,100900.0,40.28,40.3,40.08,40.19,100900.0
2011-10-31 12:30:00,40.19,40.31,40.1,40.13,36700.0,40.19,40.31,40.1,40.13,36700.0
2011-10-31 12:40:00,40.12,40.24,40.07,40.12,41100.0,40.12,40.24,40.07,40.12,41100.0
2011-10-31 12:50:00,40.12,40.18,40.08,40.1,33300.0,40.12,40.18,40.08,40.1,33300.0
2011-10-31 13:00:00,40.09,40.11,40.0,40.02,36400.0,40.09,40.11,40.0,40.02,36400.0
2011-10-31 13:10:00,40.03,40.22,40.03,40.2,16300.0,40.03,40.22,40.03,40.2,16300.0
2011-10-31 13:20:00,40.19,40.19,40.08,40.15,44400.0,40.19,40.19,40.08,40.15,44400.0
2011-10-31 13:30:00,40.15,40.17,40.05,40.12,56300.0,40.15,40.17,40.05,40.12,56300.0
2011-10-31 13:40:00,40.12,40.24,40.1,40.24,29100.0,40.12,40.24,40.1,40.24,29100.0
2011-10-31 13:50:00,40.24,40.3,40.18,40.2,28900.0,40.24,40.3,40.18,40.2,28900.0
2011-10-31 14:00:00,40.23,40.23,40.1,40.15,42800.0,40.23,40.23,40.1,40.15,42800.0
2011-10-31 14:10:00,40.15,40.17,40.03,40.14,32000.0,40.15,40.17,40.03,40.14,32000.0
2011-10-31 14:20:00,40.14,40.15,40.07,40.11,29700.0,40.14,40.15,40.07,40.11,29700.0
2011-10-31 14:30:00,40.12,40.15,40.0,40.02,52500.0,40.12,40.15,40.0,40.02,52500.0
2011-10-31 14:40:00,40.04,40.15,40.03,40.13,64800.0,40.04,40.15,40.03,40.13,64800.0
2011-10-31 14:50:00,40.14,40.19,40.1,40.11,62200.0,40.14,40.19,40.1,40.11,62200.0
2011-10-31 15:00:00,40.11,40.16,40.05,40.06,42700.0,40.11,40.16,40.05,40.06,42700.0
2011-10-31 15:10:00,40.07,40.15,40.03,40.03,59600.0,40.07,40.15,40.03,40.03,59600.0
2011-10-31 15:20:00,40.04,40.06,39.92,39.98,144700.0,40.04,40.06,39.92,39.98,144700.0
2011-10-31 15:30:00,39.97,40.01,39.92,39.97,135200.0,39.97,40.01,39.92,39.97,135200.0
2011-10-31 15:40:00,39.95,39.96,39.7,39.74,176400.0,39.95,39.96,39.7,39.74,176400.0
2011-10-31 15:50:00,39.75,39.9,39.47,39.55,425300.0,39.75,39.9,39.47,39.55,425300.0
2011-11-01 09:30:00,37.49,37.66,36.86,37.28,522800.0,37.49,37.66,36.86,37.28,522800.0
2011-11-01 09:40:00,37.29,38.43,37.29,37.98,271100.0,37.29,38.43,37.29,37.98,271100.0
2011-11-01 09:50:00,37.97,38.02,37.66,37.88,139300.0,37.97,38.02,37.66,37.88,139300.0
2011-11-01 10:00:00,37.86,38.13,37.62,38.01,189100.0,37.86,38.13,37.62,38.01,189100.0
2011-11-01 10:10:00,38.02,38.5,38.0,38.44,91900.0,38.02,38.5,38.0,38.44,91900.0
2011-11-01 10:20:00,38.45,38.5,38.29,38.29,129200.0,38.45,38.5,38.29,38.29,129200.0
2011-11-01 10:30:00,38.32,38.36,38.2,38.3,60500.0,38.32,38.36,38.2,38.3,60500.0
2011-11-01 10:40:00,38.3,38.32,38.06,38.15,56800.0,38.3,38.32,38.06,38.15,56800.0
2011-11-01 10:50:00,38.15,38.38,38.07,38.38,123500.0,38.15,38.38,38.07,38.38,123500.0
2011-11-01 11:00:00,38.38,38.5,38.08,38.17,67400.0,38.38,38.5,38.08,38.17,67400.0
2011-11-01 11:10:00,38.2,38.38,38.12,38.35,45300.0,38.2,38.38,38.12,38.35,45300.0
2011-11-01 11:20:00,38.36,38.48,38.04,38.05,76400.0,38.36,38.48,38.04,38.05,76400.0
2011-11-01 11:30:00,38.05,38.1,37.91,38.03,100000.0,38.05,38.1,37.91,38.03,100000.0
2011-11-01 11:40:00,38.02,38.16,37.9,37.99,102300.0,38.02,38.16,37.9,37.99,102300.0
2011-11-01 11:50:00,38.02,38.09,37.86,37.97,64400.0,38.02,38.09,37.86,37.97,64400.0
2011-11-01 12:00:00,37.96,37.98,37.68,37.73,55000.0,37.96,37.98,37.68,37.73,55000.0
2011-11-01 12:10:00,37.71,37.92,37.66,37.79,50200.0,37.71,37.92,37.66,37.79,50200.0
2011-11-01 12:20:00,37.76,37.76,37.5,37.73,72600.0,37.76,37.76,37.5,37.73,72600.0
2011-11-01 12:30:00,37.72,38.0,37.69,37.91,44600.0,37.72,38.0,37.69,37.91,44600.0
2011-11-01 12:40:00,37.96,37.97,37.51,37.61,43400.0,37.96,37.97,37.51,37.61,43400.0
2011-11-01 12:50:00,37.58,37.63,37.47,37.47,53000.0,37.58,37.63,37.47,37.47,53000.0
2011-11-01 13:00:00,37.48,37.75,37.45,37.58,42700.0,37.48,37.75,37.45,37.58,42700.0
2011-11-01 13:10:00,37.57,37.72,37.54,37.58,42600.0,37.57,37.72,37.54,37.58,42600.0
2011-11-01 13:20:00,37.59,37.89,37.58,37.84,65100.0,37.59,37.89,37.58,37.84,65100.0
2011-11-01 13:30:00,37.86,38.03,37.71,37.91,77600.0,37.86,38.03,37.71,37.91,77600.0
2011-11-01 13:40:00,37.93,38.1,37.83,38.05,45500.0,37.93,38.1,37.83,38.05,45500.0
2011-11-01 13:50:00,38.07,38.14,37.69,37.83,45400.0,38.07,38.14,37.69,37.83,45400.0
2011-11-01 14:00:00,37.81,37.99,37.74,37.95,71400.0,37.81,37.99,37.74,37.95,71400.0
2011-11-01 14:10:00,37.95,38.04,37.9,38.01,93700.0,37.95,38.04,37.9,38.01,93700.0
2011-11-01 14:20:00,38.03,38.11,37.98,38.03,98900.0,38.03,38.11,37.98,38.03,98900.0
2011-11-01 14:30:00,38.02,38.2,38.0,38.03,25800.0,38.02,38.2,38.0,38.03,25800.0
2011-11-01 14:40:00,38.02,38.24,38.0,38.09,42500.0,38.02,38.24,38.0,38.09,42500.0
2011-11-01 14:50:00,38.09,38.17,37.95,38.1,46300.0,38.09,38.17,37.95,38.1,46300.0
2011-11-01 15:00:00,38.09,38.13,37.91,37.98,73200.0,38.09,38.13,37.91,37.98,73200.0
2011-11-01 15:10:00,38.0,38.22,37.97,38.2,86800.0,38.0,38.22,37.97,38.2,86800.0
2011-11-01 15:20:00,38.16,38.23,38.05,38.17,103200.0,38.16,38.23,38.05,38.17,103200.0
2011-11-01 15:30:00,38.16,38.29,38.09,38.29,154100.0,38.16,38.29,38.09,38.29,154100.0
2011-11-01 15:40:00,38.29,38.36,37.92,38.03,210100.0,38.29,38.36,37.92,38.03,210100.0
2011-11-01 15:50:00,38.06,38.1,37.73,37.83,479200.0,38.06,38.1,37.73,37.83,479200.0
2011-11-02 09:30:00,38.11,38.13,37.1,37.19,201200.0,38.11,38.13,37.1,37.19,201200.0
2011-11-02 09:40:00,37.19,37.8,37.12,37.74,235600.0,37.19,37.8,37.12,37.74,235600.0
2011-11-02 09:50:00,37.72,38.03,37.43,37.57,151100.0,37.72,38.03,37.43,37.57,151100.0
2011-11-02 10:00:00,37.59,38.05,37.59,38.0,98600.0,37.59,38.05,37.59,38.0,98600.0
2011-11-02 10:10:00,38.0,38.42,37.88,38.3,107400.0,38.0,38.42,37.88,38.3,107400.0
2011-11-02 10:20:00,38.29,38.29,37.95,37.99,185700.0,38.29,38.29,37.95,37.99,185700.0
2011-11-02 10:30:00,37.99,38.01,37.49,37.63,122200.0,37.99,38.01,37.49,37.63,122200.0
2011-11-02 10:40:00,37.65,37.68,37.52,37.54,81400.0,37.65,37.68,37.52,37.54,81400.0
2011-11-02 10:50:00,37.54,37.76,37.54,37.71,105700.0,37.54,37.76,37.54,37.71,105700.0
2011-11-02 11:00:00,37.73,37.79,37.67,37.72,66100.0,37.73,37.79,37.67,37.72,66100.0
2011-11-02 11:10:00,37.7,37.75,37.54,37.72,68200.0,37.7,37.75,37.54,37.72,68200.0
2011-11-02 11:20:00,37.72,37.8,37.64,37.65,29900.0,37.72,37.8,37.64,37.65,29900.0
2011-11-02 11:30:00,37.65,37.66,37.46,37.48,55300.0,37.65,37.66,37.46,37.48,55300.0
2011-11-02 11:40:00,37.5,37.55,37.43,37.48,121200.0,37.5,37.55,37.43,37.48,121200.0
2011-11-02 11:50:00,37.48,37.53,37.37,37.38,69700.0,37.48,37.53,37.37,37.38,69700.0
2011-11-02 12:00:00,37.41,37.5,37.33,37.4,50500.0,37.41,37.5,37.33,37.4,50500.0
2011-11-02 12:10:00,37.4,37.49,37.19,37.19,55400.0,37.4,37.49,37.19,37.19,55400.0
2011-11-02 12:20:00,37.21,37.25,37.03,37.22,82000.0,37.21,37.25,37.03,37.22,82000.0
2011-11-02 12:30:00,37.2,37.27,37.04,37.21,89900.0,37.2,37.27,37.04,37.21,89900.0
2011-11-02 12:40:00,37.14,37.41,37.14,37.26,87200.0,37.14,37.41,37.14,37.26,87200.0
2011-11-02 12:50:00,37.26,37.29,36.94,36.94,80700.0,37.26,37.29,36.94,36.94,80700.0
2011-11-02 13:00:00,36.93,36.93,36.61,36.73,139900.0,36.93,36.93,36.61,36.73,139900.0
2011-11-02 13:10:00,36.72,36.88,36.62,36.63,78500.0,36.72,36.88,36.62,36.63,78500.0
2011-11-02 13:20:00,36.62,36.67,36.43,36.65,97600.0,36.62,36.67,36.43,36.65,97600.0
2011-11-02 13:30:00,36.65,37.03,36.61,36.93,82300.0,36.65,37.03,36.61,36.93,82300.0
2011-11-02 13:40:00,36.95,37.23,36.9,37.09,71800.0,36.95,37.23,36.9,37.09,71800.0
2011-11-02 13:50:00,37.11,37.11,36.88,36.93,39900.0,37.11,37.11,36.88,36.93,39900.0
2011-11-02 14:00:00,36.9,36.93,36.78,36.84,67900.0,36.9,36.93,36.78,36.84,67900.0
2011-11-02 14:10:00,36.82,36.94,36.69,36.86,53800.0,36.82,36.94,36.69,36.86,53800.0
2011-11-02 14:20:00,36.89,36.95,36.85,36.92,49000.0,36.89,36.95,36.85,36.92,49000.0
2011-11-02 14:30:00,36.92,37.03,36.83,36.87,81100.0,36.92,37.03,36.83,36.87,81100.0
2011-11-02 14:40:00,36.88,36.89,36.69,36.81,62400.0,36.88,36.89,36.69,36.81,62400.0
2011-11-02 14:50:00,36.83,37.01,36.83,37.01,67100.0,36.83,37.01,36.83,37.01,67100.0
2011-11-02 15:00:00,36.99,37.08,36.96,37.02,83800.0,36.99,37.08,36.96,37.02,83800.0
2011-11-02 15:10:00,37.02,37.05,36.94,36.98,96300.0,37.02,37.05,36.94,36.98,96300.0
2011-11-02 15:20:00,37.01,37.09,36.95,36.98,80100.0,37.01,37.09,36.95,36.98,80100.0
2011-11-02 15:30:00,37.0,37.01,36.83,36.91,162200.0,37.0,37.01,36.83,36.91,162200.0
2011-11-02 15:40:00,36.9,36.92,36.77,36.86,173600.0,36.9,36.92,36.77,36.86,173600.0
2011-11-02 15:50:00,36.86,36.96,36.69,36.9,348700.0,36.86,36.96,36.69,36.9,348700.0
2011-11-03 09:30:00,37.42,37.76,36.92,36.98,200700.0,37.42,37.76,36.92,36.98,200700.0
2011-11-03 09:40:00,36.98,37.04,36.14,36.28,107100.0,36.98,37.04,36.14,36.28,107100.0
2011-11-03 09:50:00,36.28,36.4,36.11,36.27,87900.0,36.28,36.4,36.11,36.27,87900.0
2011-11-03 10:00:00,36.27,36.3,35.45,35.59,247400.0,36.27,36.3,35.45,35.59,247400.0
2011-11-03 10:10:00,35.58,36.68,35.58,36.45,285200.0,35.58,36.68,35.58,36.45,285200.0
2011-11-03 10:20:00,36.46,36.9,36.45,36.76,91700.0,36.46,36.9,36.45,36.76,91700.0
2011-11-03 10:30:00,36.78,36.94,36.75,36.81,48100.0,36.78,36.94,36.75,36.81,48100.0
2011-11-03 10:40:00,36.81,37.04,36.8,36.91,123300.0,36.81,37.04,36.8,36.91,123300.0
2011-11-03 10:50:00,36.91,37.0,36.7,36.86,31500.0,36.91,37.0,36.7,36.86,31500.0
2011-11-03 11:00:00,36.86,37.02,36.79,36.87,41300.0,36.86,37.02,36.79,36.87,41300.0
2011-11-03 11:10:00,36.89,37.09,36.84,37.02,84300.0,36.89,37.09,36.84,37.02,84300.0
2011-11-03 11:20:00,37.02,37.05,36.91,36.95,56100.0,37.02,37.05,36.91,36.95,56100.0
2011-11-03 11:30:00,36.93,36.99,36.8,36.85,44900.0,36.93,36.99,36.8,36.85,44900.0
2011-11-03 11:40:00,36.85,36.89,36.75,36.88,39300.0,36.85,36.89,36.75,36.88,39300.0
2011-11-03 11:50:00,36.86,36.88,36.58,36.58,45700.0,36.86,36.88,36.58,36.58,45700.0
2011-11-03 12:00:00,36.61,36.62,36.44,36.49,49100.0,36.61,36.62,36.44,36.49,49100.0
2011-11-03 12:10:00,36.5,36.56,36.37,36.55,59400.0,36.5,36.56,36.37,36.55,59400.0
2011-11-03 12:20:00,36.55,36.71,36.4,36.7,41100.0,36.55,36.71,36.4,36.7,41100.0
2011-11-03 12:30:00,36.69,36.69,36.42,36.46,42500.0,36.69,36.69,36.42,36.46,42500.0
2011-11-03 12:40:00,36.5,36.6,36.45,36.57,76900.0,36.5,36.6,36.45,36.57,76900.0
2011-11-03 12:50:00,36.57,36.75,36.55,36.71,35000.0,36.57,36.75,36.55,36.71,35000.0
2011-11-03 13:00:00,36.71,36.83,36.67,36.77,33300.0,36.71,36.83,36.67,36.77,33300.0
2011-11-03 13:10:00,36.8,36.9,36.68,36.75,48600.0,36.8,36.9,36.68,36.75,48600.0
2011-11-03 13:20:00,36.74,36.84,36.68,36.72,57900.0,36.74,36.84,36.68,36.72,57900.0
2011-11-03 13:30:00,36.71,36.83,36.51,36.58,72800.0,36.71,36.83,36.51,36.58,72800.0
2011-11-03 13:40:00,36.55,36.81,36.5,36.79,47900.0,36.55,36.81,36.5,36.79,47900.0
2011-11-03 13:50:00,36.78,36.81,36.5,36.58,59200.0,36.78,36.81,36.5,36.58,59200.0
2011-11-03 14:00:00,36.6,36.66,36.53,36.61,50200.0,36.6,36.66,36.53,36.61,50200.0
2011-11-03 14:10:00,36.6,36.71,36.54,36.7,44100.0,36.6,36.71,36.54,36.7,44100.0
2011-11-03 14:20:00,36.69,36.79,36.67,36.77,36200.0,36.69,36.79,36.67,36.77,36200.0
2011-11-03 14:30:00,36.76,36.84,36.63,36.67,33300.0,36.76,36.84,36.63,36.67,33300.0
2011-11-03 14:40:00,36.7,36.76,36.5,36.5,67800.0,36.7,36.76,36.5,36.5,67800.0
2011-11-03 14:50:00,36.48,36.48,36.33,36.4,64600.0,36.48,36.48,36.33,36.4,64600.0
2011-11-03 15:00:00,36.4,36.56,36.4,36.53,56700.0,36.4,36.56,36.4,36.53,56700.0
2011-11-03 15:10:00,36.55,36.65,36.46,36.5,61300.0,36.55,36.65,36.46,36.5,61300.0
2011-11-03 15:20:00,36.51,36.61,36.46,36.55,39100.0,36.51,36.61,36.46,36.55,39100.0
2011-11-03 15:30:00,36.55,36.59,36.47,36.54,81000.0,36.55,36.59,36.47,36.54,81000.0
2011-11-03 15:40:00,36.52,36.65,36.46,36.65,136700.0,36.52,36.65,36.46,36.65,136700.0
2011-11-03 15:50:00,36.62,36.72,36.51,36.59,252000.0,36.62,36.72,36.51,36.59,252000.0
2011-11-04 09:30:00,36.29,36.3,36.0,36.12,70400.0,36.29,36.3,36.0,36.12,70400.0
2011-11-04 09:40:00,36.1,36.18,35.75,35.78,125700.0,36.1,36.18,35.75,35.78,125700.0
2011-11-04 09:50:00,35.79,35.8,35.45,35.59,190100.0,35.79,35.8,35.45,35.59,190100.0
2011-11-04 10:00:00,35.57,35.75,35.44,35.58,102000.0,35.57,35.75,35.44,35.58,102000.0
2011-11-04 10:10:00,35.59,35.89,35.59,35.8,72900.0,35.59,35.89,35.59,35.8,72900.0
2011-11-04 10:20:00,35.8,35.81,35.28,35.3,92000.0,35.8,35.81,35.28,35.3,92000.0
2011-11-04 10:30:00,35.29,35.42,34.95,35.42,226100.0,35.29,35.42,34.95,35.42,226100.0
2011-11-04 10:40:00,35.44,35.65,35.36,35.64,86600.0,35.44,35.65,35.36,35.64,86600.0
2011-11-04 10:50:00,35.65,35.82,35.51,35.8,34500.0,35.65,35.82,35.51,35.8,34500.0
2011-11-04 11:00:00,35.79,36.03,35.78,36.0,92800.0,35.79,36.03,35.78,36.0,92800.0
2011-11-04 11:10:00,36.02,36.16,35.99,36.01,63000.0,36.02,36.16,35.99,36.01,63000.0
2011-11-04 11:20:00,36.01,36.05,35.88,35.96,73200.0,36.01,36.05,35.88,35.96,73200.0
2011-11-04 11:30:00,35.97,36.1,35.93,36.07,54100.0,35.97,36.1,35.93,36.07,54100.0
2011-11-04 11:40:00,36.06,36.21,36.0,36.04,65000.0,36.06,36.21,36.0,36.04,65000.0
2011-11-04 11:50:00,36.05,36.11,35.97,35.98,87100.0,36.05,36.11,35.97,35.98,87100.0
2011-11-04 12:00:00,35.99,36.3,35.98,36.27,43200.0,35.99,36.3,35.98,36.27,43200.0
2011-11-04 12:10:00,36.26,36.38,36.22,36.26,57500.0,36.26,36.38,36.22,36.26,57500.0
2011-11-04 12:20:00,36.26,36.29,36.2,36.28,52500.0,36.26,36.29,36.2,36.28,52500.0
2011-11-04 12:30:00,36.28,36.4,36.25,36.34,104700.0,36.28,36.4,36.25,36.34,104700.0
2011-11-04 12:40:00,36.34,36.44,36.27,36.4,91400.0,36.34,36.44,36.27,36.4,91400.0
2011-11-04 12:50:00,36.39,36.54,36.36,36.53,52500.0,36.39,36.54,36.36,36.53,52500.0
2011-11-04 13:00:00,36.52,36.58,36.48,36.52,139800.0,36.52,36.58,36.48,36.52,139800.0
2011-11-04 13:10:00,36.54,36.79,36.53,36.69,51600.0,36.54,36.79,36.53,36.69,51600.0
2011-11-04 13:20:00,36.69,36.71,36.58,36.58,38600.0,36.69,36.71,36.58,36.58,38600.0
2011-11-04 13:30:00,36.6,36.65,36.53,36.63,39500.0,36.6,36.65,36.53,36.63,39500.0
2011-11-04 13:40:00,36.65,36.74,36.61,36.66,58200.0,36.65,36.74,36.61,36.66,58200.0
2011-11-04 13:50:00,36.66,36.84,36.65,36.73,39000.0,36.66,36.84,36.65,36.73,39000.0
2011-11-04 14:00:00,36.73,37.05,36.71,37.0,194700.0,36.73,37.05,36.71,37.0,194700.0
2011-11-04 14:10:00,36.99,37.03,36.89,36.94,85300.0,36.99,37.03,36.89,36.94,85300.0
2011-11-04 14:20:00,36.97,37.04,36.83,36.86,49400.0,36.97,37.04,36.83,36.86,49400.0
2011-11-04 14:30:00,36.86,36.99,36.77,36.87,28700.0,36.86,36.99,36.77,36.87,28700.0
2011-11-04 14:40:00,36.86,36.9,36.79,36.86,24200.0,36.86,36.9,36.79,36.86,24200.0
2011-11-04 14:50:00,36.9,36.91,36.76,36.84,50800.0,36.9,36.91,36.76,36.84,50800.0
2011-11-04 15:00:00,36.82,36.83,36.55,36.57,48000.0,36.82,36.83,36.55,36.57,48000.0
2011-11-04 15:10:00,36.57,36.69,36.55,36.62,29800.0,36.57,36.69,36.55,36.62,29800.0
2011-11-04 15:20:00,36.61,36.62,36.48,36.49,55000.0,36.61,36.62,36.48,36.49,55000.0
2011-11-04 15:30:00,36.48,36.62,36.41,36.57,113000.0,36.48,36.62,36.41,36.57,113000.0
2011-11-04 15:40:00,36.58,36.73,36.47,36.65,115200.0,36.58,36.73,36.47,36.65,115200.0
2011-11-04 15:50:00,36.66,36.7,36.47,36.59,185400.0,36.66,36.7,36.47,36.59,185400.0
2011-11-07 09:30:00,34.76,35.1,34.04,34.95,504600.0,34.76,35.1,34.04,34.95,504600.0
2011-11-07 09:40:00,34.93,35.1,34.38,34.38,300200.0,34.93,35.1,34.38,34.38,300200.0
2011-11-07 09:50:00,34.39,34.65,34.26,34.37,266800.0,34.39,34.65,34.26,34.37,266800.0
2011-11-07 10:00:00,34.37,34.42,34.2,34.31,195600.0,34.37,34.42,34.2,34.31,195600.0
2011-11-07 10:10:00,34.3,34.47,34.25,34.44,191200.0,34.3,34.47,34.25,34.44,191200.0
2011-11-07 10:20:00,34.45,34.65,34.22,34.22,214000.0,34.45,34.65,34.22,34.22,214000.0
2011-11-07 10:30:00,34.22,34.26,33.81,34.05,259100.0,34.22,34.26,33.81,34.05,259100.0
2011-11-07 10:40:00,34.05,34.12,33.69,33.79,133000.0,34.05,34.12,33.69,33.79,133000.0
2011-11-07 10:50:00,33.79,33.82,33.5,33.56,185200.0,33.79,33.82,33.5,33.56,185200.0
2011-11-07 11:00:00,33.53,33.74,33.53,33.56,101600.0,33.53,33.74,33.53,33.56,101600.0
2011-11-07 11:10:00,33.58,34.0,33.57,33.93,104600.0,33.58,34.0,33.57,33.93,104600.0
2011-11-07 11:20:00,33.94,33.98,33.83,33.91,70100.0,33.94,33.98,33.83,33.91,70100.0
2011-11-07 11:30:00,33.91,33.93,33.7,33.81,58000.0,33.91,33.93,33.7,33.81,58000.0
2011-11-07 11:40:00,33.79,33.86,33.7,33.8,46200.0,33.79,33.86,33.7,33.8,46200.0
2011-11-07 11:50:00,33.78,34.13,33.78,34.09,133100.0,33.78,34.13,33.78,34.09,133100.0
2011-11-07 12:00:00,34.09,34.21,33.98,34.0,104500.0,34.09,34.21,33.98,34.0,104500.0
2011-11-07 12:10:00,34.0,34.11,33.93,33.93,81600.0,34.0,34.11,33.93,33.93,81600.0
2011-11-07 12:20:00,33.93,33.96,33.82,33.9,41900.0,33.93,33.96,33.82,33.9,41900.0
2011-11-07 12:30:00,33.86,33.91,33.78,33.88,29900.0,33.86,33.91,33.78,33.88,29900.0
2011-11-07 12:40:00,33.89,33.91,33.85,33.89,21700.0,33.89,33.91,33.85,33.89,21700.0
2011-11-07 12:50:00,33.89,34.0,33.86,33.9,32400.0,33.89,34.0,33.86,33.9,32400.0
2011-11-07 13:00:00,33.89,33.92,33.73,33.73,56900.0,33.89,33.92,33.73,33.73,56900.0
2011-11-07 13:10:00,33.74,33.87,33.73,33.83,46400.0,33.74,33.87,33.73,33.83,46400.0
2011-11-07 13:20:00,33.85,33.88,33.82,33.82,92100.0,33.85,33.88,33.82,33.82,92100.0
2011-11-07 13:30:00,33.83,33.86,33.65,33.65,121300.0,33.83,33.86,33.65,33.65,121300.0
2011-11-07 13:40:00,33.65,33.67,33.62,33.65,29200.0,33.65,33.67,33.62,33.65,29200.0
2011-11-07 13:50:00,33.65,33.7,33.55,33.64,134500.0,33.65,33.7,33.55,33.64,134500.0
2011-11-07 14:00:00,33.62,33.7,33.6,33.61,98100.0,33.62,33.7,33.6,33.61,98100.0
2011-11-07 14:10:00,33.61,33.69,33.55,33.61,76700.0,33.61,33.69,33.55,33.61,76700.0
2011-11-07 14:20:00,33.59,33.7,33.47,33.47,89500.0,33.59,33.7,33.47,33.47,89500.0
2011-11-07 14:30:00,33.47,33.62,33.42,33.51,149700.0,33.47,33.62,33.42,33.51,149700.0
2011-11-07 14:40:00,33.52,33.53,33.0,33.0,219900.0,33.52,33.53,33.0,33.0,219900.0
2011-11-07 14:50:00,33.02,33.27,32.92,33.08,214300.0,33.02,33.27,32.92,33.08,214300.0
2011-11-07 15:00:00,33.1,33.35,33.02,33.35,218100.0,33.1,33.35,33.02,33.35,218100.0
2011-11-07 15:10:00,33.35,33.5,33.2,33.22,155700.0,33.35,33.5,33.2,33.22,155700.0
2011-11-07 15:20:00,33.22,33.27,33.0,33.09,131000.0,33.22,33.27,33.0,33.09,131000.0
2011-11-07 15:30:00,33.08,33.2,33.05,33.16,180700.0,33.08,33.2,33.05,33.16,180700.0
2011-11-07 15:40:00,33.14,33.27,33.0,33.16,351600.0,33.14,33.27,33.0,33.16,351600.0
2011-11-07 15:50:00,33.16,33.29,33.05,33.21,580000.0,33.16,33.29,33.05,33.21,580000.0
2011-11-08 09:30:00,32.68,32.68,30.99,31.31,831400.0,32.68,32.68,30.99,31.31,831400.0
2011-11-08 09:40:00,31.31,31.49,30.82,31.33,686600.0,31.31,31.49,30.82,31.33,686600.0
2011-11-08 09:50:00,31.31,32.22,31.29,32.15,429500.0,31.31,32.22,31.29,32.15,429500.0
2011-11-08 10:00:00,32.22,32.23,30.93,31.1,502100.0,32.22,32.23,30.93,31.1,502100.0
2011-11-08 10:10:00,31.1,31.28,30.82,30.95,345400.0,31.1,31.28,30.82,30.95,345400.0
2011-11-08 10:20:00,30.95,30.99,30.67,30.7,312200.0,30.95,30.99,30.67,30.7,312200.0
2011-11-08 10:30:00,30.7,30.77,30.18,30.42,330200.0,30.7,30.77,30.18,30.42,330200.0
2011-11-08 10:40:00,30.43,30.93,30.4,30.83,262100.0,30.43,30.93,30.4,30.83,262100.0
2011-11-08 10:50:00,30.84,30.88,30.42,30.46,193700.0,30.84,30.88,30.42,30.46,193700.0
2011-11-08 11:00:00,30.46,30.75,30.18,30.23,229000.0,30.46,30.75,30.18,30.23,229000.0
2011-11-08 11:10:00,30.22,30.5,30.2,30.48,190700.0,30.22,30.5,30.2,30.48,190700.0
2011-11-08 11:20:00,30.46,30.74,30.41,30.52,134900.0,30.46,30.74,30.41,30.52,134900.0
2011-11-08 11:30:00,30.5,30.87,30.43,30.85,234600.0,30.5,30.87,30.43,30.85,234600.0
2011-11-08 11:40:00,30.85,31.05,30.74,30.85,239500.0,30.85,31.05,30.74,30.85,239500.0
2011-11-08 11:50:00,30.85,31.05,30.84,31.05,208700.0,30.85,31.05,30.84,31.05,208700.0
2011-11-08 12:00:00,31.05,31.27,30.97,31.17,136100.0,31.05,31.27,30.97,31.17,136100.0
2011-11-08 12:10:00,31.17,31.21,31.0,31.14,86600.0,31.17,31.21,31.0,31.14,86600.0
2011-11-08 12:20:00,31.12,31.15,31.05,31.08,73500.0,31.12,31.15,31.05,31.08,73500.0
2011-11-08 12:30:00,31.09,31.18,30.89,30.95,123700.0,31.09,31.18,30.89,30.95,123700.0
2011-11-08 12:40:00,30.96,31.0,30.72,30.85,112300.0,30.96,31.0,30.72,30.85,112300.0
2011-11-08 12:50:00,30.85,30.91,30.76,30.81,65800.0,30.85,30.91,30.76,30.81,65800.0
2011-11-08 13:00:00,30.8,30.92,30.78,30.81,72200.0,30.8,30.92,30.78,30.81,72200.0
2011-11-08 13:10:00,30.82,30.84,30.59,30.59,161100.0,30.82,30.84,30.59,30.59,161100.0
2011-11-08 13:20:00,30.59,30.67,30.45,30.45,266000.0,30.59,30.67,30.45,30.45,266000.0
2011-11-08 13:30:00,30.45,30.5,30.37,30.4,308600.0,30.45,30.5,30.37,30.4,308600.0
2011-11-08 13:40:00,30.4,30.58,30.36,30.42,200500.0,30.4,30.58,30.36,30.42,200500.0
2011-11-08 13:50:00,30.41,30.5,30.33,30.39,312000.0,30.41,30.5,30.33,30.39,312000.0
2011-11-08 14:00:00,30.39,30.43,30.35,30.4,559700.0,30.39,30.43,30.35,30.4,559700.0
2011-11-08 14:10:00,30.4,30.5,30.35,30.43,396800.0,30.4,30.5,30.35,30.43,396800.0
2011-11-08 14:20:00,30.42,30.49,30.39,30.46,185200.0,30.42,30.49,30.39,30.46,185200.0
2011-11-08 14:30:00,30.46,30.49,30.36,30.38,184500.0,30.46,30.49,30.36,30.38,184500.0
2011-11-08 14:40:00,30.38,30.45,30.37,30.39,708600.0,30.38,30.45,30.37,30.39,708600.0
2011-11-08 14:50:00,30.39,30.43,30.37,30.39,238500.0,30.39,30.43,30.37,30.39,238500.0
2011-11-08 15:00:00,30.38,30.47,30.37,30.47,194100.0,30.38,30.47,30.37,30.47,194100.0
2011-11-08 15:10:00,30.47,30.62,30.39,30.58,285100.0,30.47,30.62,30.39,30.58,285100.0
2011-11-08 15:20:00,30.58,30.74,30.52,30.53,212800.0,30.58,30.74,30.52,30.53,212800.0
2011-11-08 15:30:00,30.54,30.55,30.36,30.4,288000.0,30.54,30.55,30.36,30.4,288000.0
2011-11-08 15:40:00,30.4,30.46,30.3,30.44,393200.0,30.4,30.46,30.3,30.44,393200.0
2011-11-08 15:50:00,30.44,30.48,30.4,30.44,553000.0,30.44,30.48,30.4,30.44,553000.0
2011-11-09 09:30:00,30.04,30.59,29.24,30.0,838000.0,30.04,30.59,29.24,30.0,838000.0
2011-11-09 09:40:00,30.0,30.37,29.93,30.24,272900.0,30.0,30.37,29.93,30.24,272900.0
2011-11-09 09:50:00,30.2,30.27,29.88,30.19,239000.0,30.2,30.27,29.88,30.19,239000.0
2011-11-09 10:00:00,30.17,30.32,30.16,30.26,192500.0,30.17,30.32,30.16,30.26,192500.0
2011-11-09 10:10:00,30.25,30.5,30.25,30.5,243800.0,30.25,30.5,30.25,30.5,243800.0
2011-11-09 10:20:00,30.5,30.5,30.31,30.43,153400.0,30.5,30.5,30.31,30.43,153400.0
2011-11-09 10:30:00,30.42,30.54,30.31,30.47,412600.0,30.42,30.54,30.31,30.47,412600.0
2011-11-09 10:40:00,30.46,30.75,30.41,30.7,331600.0,30.46,30.75,30.41,30.7,331600.0
2011-11-09 10:50:00,30.7,31.04,30.64,31.02,320700.0,30.7,31.04,30.64,31.02,320700.0
2011-11-09 11:00:00,31.01,31.19,30.8,30.8,369600.0,31.01,31.19,30.8,30.8,369600.0
2011-11-09 11:10:00,30.8,31.11,30.72,31.11,189600.0,30.8,31.11,30.72,31.11,189600.0
2011-11-09 11:20:00,31.11,31.27,30.91,30.95,219600.0,31.11,31.27,30.91,30.95,219600.0
2011-11-09 11:30:00,30.95,30.98,30.82,30.82,156500.0,30.95,30.98,30.82,30.82,156500.0
2011-11-09 11:40:00,30.81,30.9,30.63,30.88,100700.0,30.81,30.9,30.63,30.88,100700.0
2011-11-09 11:50:00,30.87,30.99,30.85,30.92,125600.0,30.87,30.99,30.85,30.92,125600.0
2011-11-09 12:00:00,30.92,30.95,30.71,30.71,143000.0,30.92,30.95,30.71,30.71,143000.0
2011-11-09 12:10:00,30.7,31.03,30.67,31.0,87300.0,30.7,31.03,30.67,31.0,87300.0
2011-11-09 12:20:00,31.0,31.01,30.86,30.88,133900.0,31.0,31.01,30.86,30.88,133900.0
2011-11-09 12:30:00,30.9,30.99,30.85,30.98,89800.0,30.9,30.99,30.85,30.98,89800.0
2011-11-09 12:40:00,30.97,30.99,30.94,30.96,124300.0,30.97,30.99,30.94,30.96,124300.0
2011-11-09 12:50:00,30.96,31.14,30.93,31.06,187900.0,30.96,31.14,30.93,31.06,187900.0
2011-11-09 13:00:00,31.06,31.4,30.99,31.21,267500.0,31.06,31.4,30.99,31.21,267500.0
2011-11-09 13:10:00,31.21,31.27,31.08,31.12,96200.0,31.21,31.27,31.08,31.12,96200.0
2011-11-09 13:20:00,31.13,31.16,31.03,31.03,110900.0,31.13,31.16,31.03,31.03,110900.0
2011-11-09 13:30:00,31.04,31.04,30.86,31.0,128200.0,31.04,31.04,30.86,31.0,128200.0
2011-11-09 13:40:00,31.0,31.04,30.9,30.9,89600.0,31.0,31.04,30.9,30.9,89600.0
2011-11-09 13:50:00,30.9,30.91,30.55,30.66,169600.0,30.9,30.91,30.55,30.66,169600.0
2011-11-09 14:00:00,30.66,30.72,30.5,30.51,121700.0,30.66,30.72,30.5,30.51,121700.0
2011-11-09 14:10:00,30.51,30.78,30.46,30.71,126300.0,30.51,30.78,30.46,30.71,126300.0
2011-11-09 14:20:00,30.71,30.78,30.56,30.75,58500.0,30.71,30.78,30.56,30.75,58500.0
2011-11-09 14:30:00,30.75,30.82,30.62,30.78,89100.0,30.75,30.82,30.62,30.78,89100.0
2011-11-09 14:40:00,30.78,30.94,30.65,30.91,121600.0,30.78,30.94,30.65,30.91,121600.0
2011-11-09 14:50:00,30.91,31.01,30.85,30.98,116100.0,30.91,31.01,30.85,30.98,116100.0
2011-11-09 15:00:00,30.95,31.01,30.88,30.99,105900.0,30.95,31.01,30.88,30.99,105900.0
2011-11-09 15:10:00,30.98,31.01,30.93,30.95,133600.0,30.98,31.01,30.93,30.95,133600.0
2011-11-09 15:20:00,30.97,31.2,30.96,31.07,149100.0,30.97,31.2,30.96,31.07,149100.0
2011-11-09 15:30:00,31.08,31.11,30.93,30.95,120900.0,31.08,31.11,30.93,30.95,120900.0
2011-11-09 15:40:00,30.95,31.02,30.8,30.85,193900.0,30.95,31.02,30.8,30.85,193900.0
2011-11-09 15:50:00,30.84,31.01,30.78,30.87,285600.0,30.84,31.01,30.78,30.87,285600.0
2011-11-10 09:30:00,31.75,32.66,31.21,32.2,679100.0,31.75,32.66,31.21,32.2,679100.0
2011-11-10 09:40:00,32.2,32.2,31.81,32.2,312000.0,32.2,32.2,31.81,32.2,312000.0
2011-11-10 09:50:00,32.16,32.36,31.94,31.98,166700.0,32.16,32.36,31.94,31.98,166700.0
2011-11-10 10:00:00,31.98,32.2,31.95,32.11,162500.0,31.98,32.2,31.95,32.11,162500.0
2011-11-10 10:10:00,32.12,32.22,32.05,32.09,139700.0,32.12,32.22,32.05,32.09,139700.0
2011-11-10 10:20:00,32.1,32.14,31.67,31.67,327000.0,32.1,32.14,31.67,31.67,327000.0
2011-11-10 10:30:00,31.69,31.7,31.51,31.7,127100.0,31.69,31.7,31.51,31.7,127100.0
2011-11-10 10:40:00,31.7,31.94,31.66,31.78,170700.0,31.7,31.94,31.66,31.78,170700.0
2011-11-10 10:50:00,31.78,31.94,31.73,31.83,112900.0,31.78,31.94,31.73,31.83,112900.0
2011-11-10 11:00:00,31.84,32.02,31.83,31.89,157300.0,31.84,32.02,31.83,31.89,157300.0
2011-11-10 11:10:00,31.89,31.97,31.74,31.77,90600.0,31.89,31.97,31.74,31.77,90600.0
2011-11-10 11:20:00,31.77,31.93,31.69,31.87,41700.0,31.77,31.93,31.69,31.87,41700.0
2011-11-10 11:30:00,31.82,31.96,31.76,31.92,61700.0,31.82,31.96,31.76,31.92,61700.0
2011-11-10 11:40:00,31.92,32.12,31.85,32.04,78700.0,31.92,32.12,31.85,32.04,78700.0
2011-11-10 11:50:00,32.03,32.28,32.02,32.27,94100.0,32.03,32.28,32.02,32.27,94100.0
2011-11-10 12:00:00,32.24,32.34,32.17,32.28,114300.0,32.24,32.34,32.17,32.28,114300.0
2011-11-10 12:10:00,32.28,32.38,32.13,32.25,126500.0,32.28,32.38,32.13,32.25,126500.0
2011-11-10 12:20:00,32.24,32.32,32.15,32.15,82400.0,32.24,32.32,32.15,32.15,82400.0
2011-11-10 12:30:00,32.16,32.18,31.95,32.06,47400.0,32.16,32.18,31.95,32.06,47400.0
2011-11-10 12:40:00,32.05,32.28,31.98,32.28,92800.0,32.05,32.28,31.98,32.28,92800.0
2011-11-10 12:50:00,32.3,32.3,32.15,32.19,180200.0,32.3,32.3,32.15,32.19,180200.0
2011-11-10 13:00:00,32.18,32.21,32.15,32.2,96500.0,32.18,32.21,32.15,32.2,96500.0
2011-11-10 13:10:00,32.2,32.25,32.13,32.16,102900.0,32.2,32.25,32.13,32.16,102900.0
2011-11-10 13:20:00,32.15,32.15,31.91,31.96,100200.0,32.15,32.15,31.91,31.96,100200.0
2011-11-10 13:30:00,31.96,32.04,31.93,31.95,171800.0,31.96,32.04,31.93,31.95,171800.0
2011-11-10 13:40:00,31.95,31.98,31.93,31.97,84800.0,31.95,31.98,31.93,31.97,84800.0
2011-11-10 13:50:00,31.97,32.03,31.95,31.98,106700.0,31.97,32.03,31.95,31.98,106700.0
2011-11-10 14:00:00,31.97,32.06,31.88,31.88,158500.0,31.97,32.06,31.88,31.88,158500.0
2011-11-10 14:10:00,31.88,32.0,31.85,31.99,181500.0,31.88,32.0,31.85,31.99,181500.0
2011-11-10 14:20:00,31.99,32.1,31.96,32.07,134400.0,31.99,32.1,31.96,32.07,134400.0
2011-11-10 14:30:00,32.07,32.07,32.0,32.03,62000.0,32.07,32.07,32.0,32.03,62000.0
2011-11-10 14:40:00,32.03,32.04,31.96,31.98,84400.0,32.03,32.04,31.96,31.98,84400.0
2011-11-10 14:50:00,31.98,32.04,31.88,31.9,154300.0,31.98,32.04,31.88,31.9,154300.0
2011-11-10 15:00:00,31.91,31.92,31.75,31.81,140500.0,31.91,31.92,31.75,31.81,140500.0
2011-11-10 15:10:00,31.8,31.94,31.8,31.87,69100.0,31.8,31.94,31.8,31.87,69100.0
2011-11-10 15:20:00,31.87,32.0,31.87,31.96,179800.0,31.87,32.0,31.87,31.96,179800.0
2011-11-10 15:30:00,31.96,31.99,31.83,31.88,122600.0,31.96,31.99,31.83,31.88,122600.0
2011-11-10 15:40:00,31.89,31.95,31.83,31.93,110300.0,31.89,31.95,31.83,31.93,110300.0
2011-11-10 15:50:00,31.94,32.04,31.93,32.01,334500.0,31.94,32.04,31.93,32.01,334500.0
2011-11-11 09:30:00,32.04,32.18,31.91,32.12,129600.0,32.04,32.18,31.91,32.12,129600.0
2011-11-11 09:40:00,32.13,32.15,31.79,31.81,85500.0,32.13,32.15,31.79,31.81,85500.0
2011-11-11 09:50:00,31.79,31.9,31.55,31.6,105000.0,31.79,31.9,31.55,31.6,105000.0
2011-11-11 10:00:00,31.62,31.74,31.52,31.74,85500.0,31.62,31.74,31.52,31.74,85500.0
2011-11-11 10:10:00,31.74,31.95,31.7,31.84,85500.0,31.74,31.95,31.7,31.84,85500.0
2011-11-11 10:20:00,31.83,31.88,31.78,31.85,35000.0,31.83,31.88,31.78,31.85,35000.0
2011-11-11 10:30:00,31.84,32.0,31.79,31.84,39500.0,31.84,32.0,31.79,31.84,39500.0
2011-11-11 10:40:00,31.84,31.97,31.7,31.85,38500.0,31.84,31.97,31.7,31.85,38500.0
2011-11-11 10:50:00,31.87,31.92,31.78,31.81,33300.0,31.87,31.92,31.78,31.81,33300.0
2011-11-11 11:00:00,31.79,31.85,31.76,31.77,35500.0,31.79,31.85,31.76,31.77,35500.0
2011-11-11 11:10:00,31.77,31.91,31.76,31.81,29200.0,31.77,31.91,31.76,31.81,29200.0
2011-11-11 11:20:00,31.81,31.85,31.76,31.81,37200.0,31.81,31.85,31.76,31.81,37200.0
2011-11-11 11:30:00,31.83,31.86,31.69,31.7,63700.0,31.83,31.86,31.69,31.7,63700.0
2011-11-11 11:40:00,31.69,31.89,31.67,31.84,28300.0,31.69,31.89,31.67,31.84,28300.0
2011-11-11 11:50:00,31.83,31.89,31.71,31.88,43200.0,31.83,31.89,31.71,31.88,43200.0
2011-11-11 12:00:00,31.89,31.97,31.84,31.96,26600.0,31.89,31.97,31.84,31.96,26600.0
2011-11-11 12:10:00,31.96,32.0,31.9,31.93,25100.0,31.96,32.0,31.9,31.93,25100.0
2011-11-11 12:20:00,31.94,31.94,31.86,31.89,15900.0,31.94,31.94,31.86,31.89,15900.0
2011-11-11 12:30:00,31.88,31.91,31.83,31.85,16700.0,31.88,31.91,31.83,31.85,16700.0
2011-11-11 12:40:00,31.86,31.92,31.85,31.9,23800.0,31.86,31.92,31.85,31.9,23800.0
2011-11-11 12:50:00,31.9,31.91,31.87,31.88,25100.0,31.9,31.91,31.87,31.88,25100.0
2011-11-11 13:00:00,31.91,31.93,31.85,31.9,50800.0,31.91,31.93,31.85,31.9,50800.0
2011-11-11 13:10:00,31.9,31.91,31.84,31.88,18100.0,31.9,31.91,31.84,31.88,18100.0
2011-11-11 13:20:00,31.87,31.9,31.78,31.8,38300.0,31.87,31.9,31.78,31.8,38300.0
2011-11-11 13:30:00,31.8,31.81,31.73,31.8,44600.0,31.8,31.81,31.73,31.8,44600.0
2011-11-11 13:40:00,31.8,31.81,31.68,31.7,106700.0,31.8,31.81,31.68,31.7,106700.0
2011-11-11 13:50:00,31.7,31.7,31.56,31.62,118000.0,31.7,31.7,31.56,31.62,118000.0
2011-11-11 14:00:00,31.62,31.69,31.6,31.67,43500.0,31.62,31.69,31.6,31.67,43500.0
2011-11-11 14:10:00,31.67,31.68,31.58,31.66,68200.0,31.67,31.68,31.58,31.66,68200.0
2011-11-11 14:20:00,31.66,31.68,31.6,31.63,50900.0,31.66,31.68,31.6,31.63,50900.0
2011-11-11 14:30:00,31.63,31.66,31.58,31.58,50000.0,31.63,31.66,31.58,31.58,50000.0
2011-11-11 14:40:00,31.57,31.63,31.56,31.57,53700.0,31.57,31.63,31.56,31.57,53700.0
2011-11-11 14:50:00,31.57,31.59,31.52,31.59,67800.0,31.57,31.59,31.52,31.59,67800.0
2011-11-11 15:00:00,31.57,31.57,31.5,31.51,82900.0,31.57,31.57,31.5,31.51,82900.0
2011-11-11 15:10:00,31.5,31.5,31.41,31.48,83200.0,31.5,31.5,31.41,31.48,83200.0
2011-11-11 15:20:00,31.48,31.6,31.47,31.59,300300.0,31.48,31.6,31.47,31.59,300300.0
2011-11-11 15:30:00,31.58,31.6,31.48,31.49,178600.0,31.58,31.6,31.48,31.49,178600.0
2011-11-11 15:40:00,31.49,31.55,31.45,31.45,132800.0,31.49,31.55,31.45,31.45,132800.0
2011-11-11 15:50:00,31.46,31.51,31.38,31.39,444800.0,31.46,31.51,31.38,31.39,444800.0
2011-11-14 09:30:00,31.01,31.1,30.6,30.66,149500.0,31.01,31.1,30.6,30.66,149500.0
2011-11-14 09:40:00,30.66,30.77,30.55,30.62,105400.0,30.66,30.77,30.55,30.62,105400.0
2011-11-14 09:50:00,30.59,30.76,30.53,30.73,109600.0,30.59,30.76,30.53,30.73,109600.0
2011-11-14 10:00:00,30.74,30.87,30.56,30.58,138100.0,30.74,30.87,30.56,30.58,138100.0
2011-11-14 10:10:00,30.57,30.6,30.34,30.34,172800.0,30.57,30.6,30.34,30.34,172800.0
2011-11-14 10:20:00,30.35,30.48,30.33,30.34,156300.0,30.35,30.48,30.33,30.34,156300.0
2011-11-14 10:30:00,30.35,30.4,30.17,30.18,130900.0,30.35,30.4,30.17,30.18,130900.0
2011-11-14 10:40:00,30.18,30.35,29.99,30.3,451200.0,30.18,30.35,29.99,30.3,451200.0
2011-11-14 10:50:00,30.32,30.37,30.07,30.14,123300.0,30.32,30.37,30.07,30.14,123300.0
2011-11-14 11:00:00,30.15,30.44,30.15,30.32,53000.0,30.15,30.44,30.15,30.32,53000.0
2011-11-14 11:10:00,30.34,30.37,30.18,30.23,36500.0,30.34,30.37,30.18,30.23,36500.0
2011-11-14 11:20:00,30.22,30.39,30.17,30.3,49900.0,30.22,30.39,30.17,30.3,49900.0
2011-11-14 11:30:00,30.3,30.44,30.3,30.32,50200.0,30.3,30.44,30.3,30.32,50200.0
2011-11-14 11:40:00,30.32,30.32,30.16,30.17,65300.0,30.32,30.32,30.16,30.17,65300.0
2011-11-14 11:50:00,30.17,30.24,30.06,30.14,47900.0,30.17,30.24,30.06,30.14,47900.0
2011-11-14 12:00:00,30.15,30.18,30.1,30.15,54200.0,30.15,30.18,30.1,30.15,54200.0
2011-11-14 12:10:00,30.14,30.15,30.06,30.1,81400.0,30.14,30.15,30.06,30.1,81400.0
2011-11-14 12:20:00,30.08,30.1,29.96,30.01,102800.0,30.08,30.1,29.96,30.01,102800.0
2011-11-14 12:30:00,30.0,30.05,29.89,29.99,77800.0,30.0,30.05,29.89,29.99,77800.0
2011-11-14 12:40:00,29.99,30.04,29.9,29.97,110900.0,29.99,30.04,29.9,29.97,110900.0
2011-11-14 12:50:00,29.95,30.01,29.93,29.97,57900.0,29.95,30.01,29.93,29.97,57900.0
2011-11-14 13:00:00,29.97,30.0,29.81,29.87,49800.0,29.97,30.0,29.81,29.87,49800.0
2011-11-14 13:10:00,29.87,29.88,29.6,29.71,143100.0,29.87,29.88,29.6,29.71,143100.0
2011-11-14 13:20:00,29.71,29.8,29.57,29.63,85200.0,29.71,29.8,29.57,29.63,85200.0
2011-11-14 13:30:00,29.63,29.77,29.62,29.69,101300.0,29.63,29.77,29.62,29.69,101300.0
2011-11-14 13:40:00,29.68,29.8,29.68,29.78,93800.0,29.68,29.8,29.68,29.78,93800.0
2011-11-14 13:50:00,29.78,29.87,29.69,29.86,65600.0,29.78,29.87,29.69,29.86,65600.0
2011-11-14 14:00:00,29.85,29.93,29.84,29.9,56100.0,29.85,29.93,29.84,29.9,56100.0
2011-11-14 14:10:00,29.89,29.98,29.86,29.86,54600.0,29.89,29.98,29.86,29.86,54600.0
2011-11-14 14:20:00,29.86,29.96,29.81,29.87,100600.0,29.86,29.96,29.81,29.87,100600.0
2011-11-14 14:30:00,29.87,29.94,29.85,29.91,63300.0,29.87,29.94,29.85,29.91,63300.0
2011-11-14 14:40:00,29.91,30.02,29.87,29.99,66100.0,29.91,30.02,29.87,29.99,66100.0
2011-11-14 14:50:00,29.99,30.0,29.79,29.84,62300.0,29.99,30.0,29.79,29.84,62300.0
2011-11-14 15:00:00,29.83,29.96,29.78,29.95,69100.0,29.83,29.96,29.78,29.95,69100.0
2011-11-14 15:10:00,29.95,30.0,29.91,29.92,68300.0,29.95,30.0,29.91,29.92,68300.0
2011-11-14 15:20:00,29.92,30.07,29.91,30.02,91000.0,29.92,30.07,29.91,30.02,91000.0
2011-11-14 15:30:00,30.01,30.05,29.98,30.05,128400.0,30.01,30.05,29.98,30.05,128400.0
2011-11-14 15:40:00,30.05,30.17,30.03,30.11,137700.0,30.05,30.17,30.03,30.11,137700.0
2011-11-14 15:50:00,30.11,30.13,29.87,30.02,389700.0,30.11,30.13,29.87,30.02,389700.0
2011-11-15 09:30:00,29.96,30.07,29.85,30.02,87600.0,29.96,30.07,29.85,30.02,87600.0
2011-11-15 09:40:00,30.02,30.05,29.8,29.87,81000.0,30.02,30.05,29.8,29.87,81000.0
2011-11-15 09:50:00,29.88,30.2,29.87,30.05,114100.0,29.88,30.2,29.87,30.05,114100.0
2011-11-15 10:00:00,30.05,30.05,29.93,29.99,131600.0,30.05,30.05,29.93,29.99,131600.0
2011-11-15 10:10:00,29.99,29.99,29.64,29.8,49200.0,29.99,29.99,29.64,29.8,49200.0
2011-11-15 10:20:00,29.78,29.9,29.72,29.73,27400.0,29.78,29.9,29.72,29.73,27400.0
2011-11-15 10:30:00,29.74,29.86,29.68,29.69,26900.0,29.74,29.86,29.68,29.69,26900.0
2011-11-15 10:40:00,29.72,29.86,29.65,29.77,51500.0,29.72,29.86,29.65,29.77,51500.0
2011-11-15 10:50:00,29.78,29.86,29.74,29.83,51000.0,29.78,29.86,29.74,29.83,51000.0
2011-11-15 11:00:00,29.8,29.83,29.71,29.81,26800.0,29.8,29.83,29.71,29.81,26800.0
2011-11-15 11:10:00,29.81,29.87,29.7,29.71,57200.0,29.81,29.87,29.7,29.71,57200.0
2011-11-15 11:20:00,29.75,29.81,29.71,29.71,68200.0,29.75,29.81,29.71,29.71,68200.0
2011-11-15 11:30:00,29.71,29.75,29.44,29.48,50400.0,29.71,29.75,29.44,29.48,50400.0
2011-11-15 11:40:00,29.48,29.66,29.46,29.55,139900.0,29.48,29.66,29.46,29.55,139900.0
2011-11-15 11:50:00,29.55,29.62,29.49,29.54,102500.0,29.55,29.62,29.49,29.54,102500.0
2011-11-15 12:00:00,29.55,29.73,29.52,29.64,89800.0,29.55,29.73,29.52,29.64,89800.0
2011-11-15 12:10:00,29.64,29.71,29.59,29.6,51600.0,29.64,29.71,29.59,29.6,51600.0
2011-11-15 12:20:00,29.62,29.69,29.53,29.67,51900.0,29.62,29.69,29.53,29.67,51900.0
2011-11-15 12:30:00,29.68,29.82,29.65,29.75,50800.0,29.68,29.82,29.65,29.75,50800.0
2011-11-15 12:40:00,29.73,29.75,29.6,29.6,23000.0,29.73,29.75,29.6,29.6,23000.0
2011-11-15 12:50:00,29.6,29.72,29.6,29.69,65200.0,29.6,29.72,29.6,29.69,65200.0
2011-11-15 13:00:00,29.67,29.74,29.6,29.66,56400.0,29.67,29.74,29.6,29.66,56400.0
2011-11-15 13:10:00,29.65,29.71,29.5,29.59,51000.0,29.65,29.71,29.5,29.59,51000.0
2011-11-15 13:20:00,29.58,29.64,29.5,29.58,38200.0,29.58,29.64,29.5,29.58,38200.0
2011-11-15 13:30:00,29.6,29.7,29.59,29.67,43600.0,29.6,29.7,29.59,29.67,43600.0
2011-11-15 13:40:00,29.69,29.71,29.6,29.68,33000.0,29.69,29.71,29.6,29.68,33000.0
2011-11-15 13:50:00,29.68,29.78,29.67,29.77,58300.0,29.68,29.78,29.67,29.77,58300.0
2011-11-15 14:00:00,29.75,29.83,29.68,29.73,46700.0,29.75,29.83,29.68,29.73,46700.0
2011-11-15 14:10:00,29.73,29.75,29.67,29.67,37300.0,29.73,29.75,29.67,29.67,37300.0
2011-11-15 14:20:00,29.69,29.75,29.66,29.72,44800.0,29.69,29.75,29.66,29.72,44800.0
2011-11-15 14:30:00,29.7,29.74,29.64,29.65,30800.0,29.7,29.74,29.64,29.65,30800.0
2011-11-15 14:40:00,29.65,29.73,29.65,29.66,34900.0,29.65,29.73,29.65,29.66,34900.0
2011-11-15 14:50:00,29.66,29.7,29.65,29.67,28300.0,29.66,29.7,29.65,29.67,28300.0
2011-11-15 15:00:00,29.68,29.71,29.65,29.67,42300.0,29.68,29.71,29.65,29.67,42300.0
2011-11-15 15:10:00,29.66,29.73,29.61,29.61,59400.0,29.66,29.73,29.61,29.61,59400.0
2011-11-15 15:20:00,29.62,29.65,29.61,29.64,66200.0,29.62,29.65,29.61,29.64,66200.0
2011-11-15 15:30:00,29.64,29.76,29.6,29.69,166400.0,29.64,29.76,29.6,29.69,166400.0
2011-11-15 15:40:00,29.69,29.79,29.69,29.79,125200.0,29.69,29.79,29.69,29.79,125200.0
2011-11-15 15:50:00,29.79,29.8,29.69,29.7,422500.0,29.79,29.8,29.69,29.7,422500.0
2011-11-16 09:30:00,29.56,30.0,29.51,29.94,109300.0,29.56,30.0,29.51,29.94,109300.0
2011-11-16 09:40:00,29.96,29.99,29.75,29.8,50600.0,29.96,29.99,29.75,29.8,50600.0
2011-11-16 09:50:00,29.83,29.98,29.76,29.76,88500.0,29.83,29.98,29.76,29.76,88500.0
2011-11-16 10:00:00,29.78,29.92,29.75,29.77,80400.0,29.78,29.92,29.75,29.77,80400.0
2011-11-16 10:10:00,29.77,29.88,29.76,29.84,140800.0,29.77,29.88,29.76,29.84,140800.0
2011-11-16 10:20:00,29.85,29.86,29.76,29.79,77400.0,29.85,29.86,29.76,29.79,77400.0
2011-11-16 10:30:00,29.79,29.82,29.75,29.78,70900.0,29.79,29.82,29.75,29.78,70900.0
2011-11-16 10:40:00,29.79,29.84,29.76,29.78,97400.0,29.79,29.84,29.76,29.78,97400.0
2011-11-16 10:50:00,29.76,29.81,29.75,29.8,75900.0,29.76,29.81,29.75,29.8,75900.0
2011-11-16 11:00:00,29.8,29.8,29.74,29.79,86000.0,29.8,29.8,29.74,29.79,86000.0
2011-11-16 11:10:00,29.79,29.8,29.68,29.74,91500.0,29.79,29.8,29.68,29.74,91500.0
2011-11-16 11:20:00,29.75,29.84,29.73,29.81,61000.0,29.75,29.84,29.73,29.81,61000.0
2011-11-16 11:30:00,29.81,29.82,29.75,29.78,90000.0,29.81,29.82,29.75,29.78,90000.0
2011-11-16 11:40:00,29.79,29.8,29.71,29.76,45500.0,29.79,29.8,29.71,29.76,45500.0
2011-11-16 11:50:00,29.76,29.77,29.71,29.74,21800.0,29.76,29.77,29.71,29.74,21800.0
2011-11-16 12:00:00,29.73,29.75,29.71,29.74,29600.0,29.73,29.75,29.71,29.74,29600.0
2011-11-16 12:10:00,29.73,29.77,29.68,29.76,31700.0,29.73,29.77,29.68,29.76,31700.0
2011-11-16 12:20:00,29.76,29.79,29.75,29.78,25800.0,29.76,29.79,29.75,29.78,25800.0
2011-11-16 12:30:00,29.78,29.83,29.77,29.81,28800.0,29.78,29.83,29.77,29.81,28800.0
2011-11-16 12:40:00,29.82,29.82,29.75,29.78,29300.0,29.82,29.82,29.75,29.78,29300.0
2011-11-16 12:50:00,29.76,29.87,29.75,29.85,58600.0,29.76,29.87,29.75,29.85,58600.0
2011-11-16 13:00:00,29.85,29.87,29.67,29.67,89900.0,29.85,29.87,29.67,29.67,89900.0
2011-11-16 13:10:00,29.66,29.73,29.65,29.72,50900.0,29.66,29.73,29.65,29.72,50900.0
2011-11-16 13:20:00,29.71,29.76,29.7,29.74,47000.0,29.71,29.76,29.7,29.74,47000.0
2011-11-16 13:30:00,29.73,29.78,29.72,29.74,71700.0,29.73,29.78,29.72,29.74,71700.0
2011-11-16 13:40:00,29.74,29.86,29.72,29.82,58100.0,29.74,29.86,29.72,29.82,58100.0
2011-11-16 13:50:00,29.81,29.88,29.8,29.85,61000.0,29.81,29.88,29.8,29.85,61000.0
2011-11-16 14:00:00,29.85,29.86,29.79,29.83,55600.0,29.85,29.86,29.79,29.83,55600.0
2011-11-16 14:10:00,29.84,29.86,29.81,29.85,54100.0,29.84,29.86,29.81,29.85,54100.0
2011-11-16 14:20:00,29.85,29.86,29.81,29.81,76600.0,29.85,29.86,29.81,29.81,76600.0
2011-11-16 14:30:00,29.81,29.83,29.76,29.76,64800.0,29.81,29.83,29.76,29.76,64800.0
2011-11-16 14:40:00,29.77,29.77,29.68,29.72,28300.0,29.77,29.77,29.68,29.72,28300.0
2011-11-16 14:50:00,29.72,29.74,29.58,29.6,41600.0,29.72,29.74,29.58,29.6,41600.0
2011-11-16 15:00:00,29.6,29.61,29.5,29.51,53200.0,29.6,29.61,29.5,29.51,53200.0
2011-11-16 15:10:00,29.52,29.53,29.27,29.29,108500.0,29.52,29.53,29.27,29.29,108500.0
2011-11-16 15:20:00,29.28,29.4,29.26,29.31,116000.0,29.28,29.4,29.26,29.31,116000.0
2011-11-16 15:30:00,29.31,29.34,29.18,29.29,186800.0,29.31,29.34,29.18,29.29,186800.0
2011-11-16 15:40:00,29.28,29.38,29.22,29.3,216300.0,29.28,29.38,29.22,29.3,216300.0
2011-11-16 15:50:00,29.3,29.35,29.23,29.27,347600.0,29.3,29.35,29.23,29.27,347600.0
2011-11-17 09:30:00,29.2,29.62,29.13,29.24,60000.0,29.2,29.62,29.13,29.24,60000.0
2011-11-17 09:40:00,29.23,29.42,28.89,28.93,80600.0,29.23,29.42,28.89,28.93,80600.0
2011-11-17 09:50:00,28.97,29.18,28.78,29.18,71900.0,28.97,29.18,28.78,29.18,71900.0
2011-11-17 10:00:00,29.12,29.15,28.97,29.09,38900.0,29.12,29.15,28.97,29.09,38900.0
2011-11-17 10:10:00,29.13,29.24,29.02,29.24,33100.0,29.13,29.24,29.02,29.24,33100.0
2011-11-17 10:20:00,29.21,29.31,29.11,29.29,24300.0,29.21,29.31,29.11,29.29,24300.0
2011-11-17 10:30:00,29.29,29.39,29.21,29.23,79000.0,29.29,29.39,29.21,29.23,79000.0
2011-11-17 10:40:00,29.23,29.33,29.18,29.28,77200.0,29.23,29.33,29.18,29.28,77200.0
2011-11-17 10:50:00,29.3,29.36,29.27,29.28,32800.0,29.3,29.36,29.27,29.28,32800.0
2011-11-17 11:00:00,29.29,29.3,29.16,29.16,32200.0,29.29,29.3,29.16,29.16,32200.0
2011-11-17 11:10:00,29.19,29.26,29.08,29.22,33000.0,29.19,29.26,29.08,29.22,33000.0
2011-11-17 11:20:00,29.22,29.47,29.2,29.32,213600.0,29.22,29.47,29.2,29.32,213600.0
2011-11-17 11:30:00,29.32,29.51,29.3,29.41,36000.0,29.32,29.51,29.3,29.41,36000.0
2011-11-17 11:40:00,29.41,29.49,29.39,29.42,22900.0,29.41,29.49,29.39,29.42,22900.0
2011-11-17 11:50:00,29.41,29.51,29.39,29.5,57400.0,29.41,29.51,29.39,29.5,57400.0
2011-11-17 12:00:00,29.5,29.5,29.25,29.27,25800.0,29.5,29.5,29.25,29.27,25800.0
2011-11-17 12:10:00,29.27,29.27,29.08,29.12,28400.0,29.27,29.27,29.08,29.12,28400.0
2011-11-17 12:20:00,29.12,29.22,29.11,29.13,59400.0,29.12,29.22,29.11,29.13,59400.0
2011-11-17 12:30:00,29.13,29.14,28.93,28.99,232500.0,29.13,29.14,28.93,28.99,232500.0
2011-11-17 12:40:00,28.99,29.17,28.86,29.0,105900.0,28.99,29.17,28.86,29.0,105900.0
2011-11-17 12:50:00,29.02,29.12,29.0,29.1,86000.0,29.02,29.12,29.0,29.1,86000.0
2011-11-17 13:00:00,29.08,29.1,28.9,29.0,53300.0,29.08,29.1,28.9,29.0,53300.0
2011-11-17 13:10:00,28.98,29.12,28.96,29.06,41100.0,28.98,29.12,28.96,29.06,41100.0
2011-11-17 13:20:00,29.07,29.07,28.96,29.01,43500.0,29.07,29.07,28.96,29.01,43500.0
2011-11-17 13:30:00,29.0,29.1,28.98,29.0,51000.0,29.0,29.1,28.98,29.0,51000.0
2011-11-17 13:40:00,28.99,29.0,28.89,28.92,71300.0,28.99,29.0,28.89,28.92,71300.0
2011-11-17 13:50:00,28.9,29.0,28.8,28.91,36800.0,28.9,29.0,28.8,28.91,36800.0
2011-11-17 14:00:00,28.91,29.0,28.87,28.98,67800.0,28.91,29.0,28.87,28.98,67800.0
2011-11-17 14:10:00,28.97,29.01,28.93,28.97,42300.0,28.97,29.01,28.93,28.97,42300.0
2011-11-17 14:20:00,28.95,29.02,28.86,28.96,57500.0,28.95,29.02,28.86,28.96,57500.0
2011-11-17 14:30:00,28.96,28.99,28.85,28.89,32900.0,28.96,28.99,28.85,28.89,32900.0
2011-11-17 14:40:00,28.87,28.99,28.86,28.93,30700.0,28.87,28.99,28.86,28.93,30700.0
2011-11-17 14:50:00,28.91,28.99,28.9,28.94,40700.0,28.91,28.99,28.9,28.94,40700.0
2011-11-17 15:00:00,28.94,29.0,28.91,28.92,57000.0,28.94,29.0,28.91,28.92,57000.0
2011-11-17 15:10:00,28.93,28.96,28.84,28.87,44700.0,28.93,28.96,28.84,28.87,44700.0
2011-11-17 15:20:00,28.88,28.97,28.82,28.94,80400.0,28.88,28.97,28.82,28.94,80400.0
2011-11-17 15:30:00,28.95,28.98,28.89,28.95,173900.0,28.95,28.98,28.89,28.95,173900.0
2011-11-17 15:40:00,28.96,29.1,28.92,29.02,174400.0,28.96,29.1,28.92,29.02,174400.0
2011-11-17 15:50:00,29.01,29.01,28.91,28.97,379500.0,29.01,29.01,28.91,28.97,379500.0
2011-11-18 09:30:00,28.94,29.01,28.41,28.55,148500.0,28.94,29.01,28.41,28.55,148500.0
2011-11-18 09:40:00,28.6,28.64,28.4,28.4,79200.0,28.6,28.64,28.4,28.4,79200.0
2011-11-18 09:50:00,28.41,28.41,28.15,28.22,98600.0,28.41,28.41,28.15,28.22,98600.0
2011-11-18 10:00:00,28.2,28.39,28.19,28.33,289600.0,28.2,28.39,28.19,28.33,289600.0
2011-11-18 10:10:00,28.33,28.34,28.1,28.2,189400.0,28.33,28.34,28.1,28.2,189400.0
2011-11-18 10:20:00,28.21,28.31,28.16,28.29,45600.0,28.21,28.31,28.16,28.29,45600.0
2011-11-18 10:30:00,28.3,28.5,28.29,28.49,48300.0,28.3,28.5,28.29,28.49,48300.0
2011-11-18 10:40:00,28.48,28.49,28.36,28.4,61500.0,28.48,28.49,28.36,28.4,61500.0
2011-11-18 10:50:00,28.4,28.43,28.32,28.38,32400.0,28.4,28.43,28.32,28.38,32400.0
2011-11-18 11:00:00,28.38,28.38,28.24,28.32,82600.0,28.38,28.38,28.24,28.32,82600.0
2011-11-18 11:10:00,28.33,28.42,28.3,28.36,115500.0,28.33,28.42,28.3,28.36,115500.0
2011-11-18 11:20:00,28.36,28.39,28.28,28.28,18500.0,28.36,28.39,28.28,28.28,18500.0
2011-11-18 11:30:00,28.3,28.31,28.06,28.1,41200.0,28.3,28.31,28.06,28.1,41200.0
2011-11-18 11:40:00,28.08,28.24,28.07,28.08,28000.0,28.08,28.24,28.07,28.08,28000.0
2011-11-18 11:50:00,28.11,28.11,28.02,28.05,62900.0,28.11,28.11,28.02,28.05,62900.0
2011-11-18 12:00:00,28.05,28.05,27.98,28.01,102500.0,28.05,28.05,27.98,28.01,102500.0
2011-11-18 12:10:00,28.03,28.09,28.0,28.05,42400.0,28.03,28.09,28.0,28.05,42400.0
2011-11-18 12:20:00,28.05,28.05,27.98,28.02,93700.0,28.05,28.05,27.98,28.02,93700.0
2011-11-18 12:30:00,28.0,28.02,27.93,27.95,70700.0,28.0,28.02,27.93,27.95,70700.0
2011-11-18 12:40:00,27.96,28.01,27.93,27.99,99300.0,27.96,28.01,27.93,27.99,99300.0
2011-11-18 12:50:00,27.99,28.0,27.92,27.93,30100.0,27.99,28.0,27.92,27.93,30100.0
2011-11-18 13:00:00,27.93,28.0,27.92,27.99,142400.0,27.93,28.0,27.92,27.99,142400.0
2011-11-18 13:10:00,27.99,28.0,27.93,27.93,33900.0,27.99,28.0,27.93,27.93,33900.0
2011-11-18 13:20:00,27.94,28.0,27.92,27.99,43700.0,27.94,28.0,27.92,27.99,43700.0
2011-11-18 13:30:00,27.98,28.0,27.86,27.89,60200.0,27.98,28.0,27.86,27.89,60200.0
2011-11-18 13:40:00,27.9,27.96,27.84,27.96,235300.0,27.9,27.96,27.84,27.96,235300.0
2011-11-18 13:50:00,27.95,28.03,27.95,27.97,49700.0,27.95,28.03,27.95,27.97,49700.0
2011-11-18 14:00:00,27.97,28.16,27.93,28.14,81300.0,27.97,28.16,27.93,28.14,81300.0
2011-11-18 14:10:00,28.13,28.23,28.12,28.13,50300.0,28.13,28.23,28.12,28.13,50300.0
2011-11-18 14:20:00,28.13,28.21,28.13,28.18,135900.0,28.13,28.21,28.13,28.18,135900.0
2011-11-18 14:30:00,28.17,28.3,28.17,28.3,96400.0,28.17,28.3,28.17,28.3,96400.0
2011-11-18 14:40:00,28.3,28.36,28.21,28.3,122000.0,28.3,28.36,28.21,28.3,122000.0
2011-11-18 14:50:00,28.29,28.33,28.24,28.3,78600.0,28.29,28.33,28.24,28.3,78600.0
2011-11-18 15:00:00,28.3,28.39,28.26,28.39,142100.0,28.3,28.39,28.26,28.39,142100.0
2011-11-18 15:10:00,28.37,28.56,28.37,28.5,128900.0,28.37,28.56,28.37,28.5,128900.0
2011-11-18 15:20:00,28.51,28.55,28.39,28.4,129300.0,28.51,28.55,28.39,28.4,129300.0
2011-11-18 15:30:00,28.4,28.41,28.29,28.31,214700.0,28.4,28.41,28.29,28.31,214700.0
2011-11-18 15:40:00,28.31,28.33,28.18,28.2,222600.0,28.31,28.33,28.18,28.2,222600.0
2011-11-18 15:50:00,28.23,28.32,28.11,28.29,333500.0,28.23,28.32,28.11,28.29,333500.0
2011-11-21 09:30:00,28.08,28.49,27.5,27.83,199800.0,28.08,28.49,27.5,27.83,199800.0
2011-11-21 09:40:00,27.87,28.01,27.64,27.78,208700.0,27.87,28.01,27.64,27.78,208700.0
2011-11-21 09:50:00,27.76,27.9,27.42,27.56,331200.0,27.76,27.9,27.42,27.56,331200.0
2011-11-21 10:00:00,27.61,27.82,27.59,27.8,226600.0,27.61,27.82,27.59,27.8,226600.0
2011-11-21 10:10:00,27.8,27.83,27.64,27.65,88500.0,27.8,27.83,27.64,27.65,88500.0
2011-11-21 10:20:00,27.65,27.92,27.64,27.76,84100.0,27.65,27.92,27.64,27.76,84100.0
2011-11-21 10:30:00,27.78,27.8,27.68,27.75,79900.0,27.78,27.8,27.68,27.75,79900.0
2011-11-21 10:40:00,27.75,27.77,27.69,27.71,57000.0,27.75,27.77,27.69,27.71,57000.0
2011-11-21 10:50:00,27.72,27.88,27.68,27.84,74400.0,27.72,27.88,27.68,27.84,74400.0
2011-11-21 11:00:00,27.84,27.84,27.71,27.77,61400.0,27.84,27.84,27.71,27.77,61400.0
2011-11-21 11:10:00,27.76,27.79,27.71,27.72,162300.0,27.76,27.79,27.71,27.72,162300.0
2011-11-21 11:20:00,27.72,27.78,27.72,27.74,113700.0,27.72,27.78,27.72,27.74,113700.0
2011-11-21 11:30:00,27.74,27.74,27.56,27.57,94400.0,27.74,27.74,27.56,27.57,94400.0
2011-11-21 11:40:00,27.57,27.58,27.4,27.5,144500.0,27.57,27.58,27.4,27.5,144500.0
2011-11-21 11:50:00,27.5,27.63,27.5,27.6,91300.0,27.5,27.63,27.5,27.6,91300.0
2011-11-21 12:00:00,27.6,27.68,27.49,27.5,58800.0,27.6,27.68,27.49,27.5,58800.0
2011-11-21 12:10:00,27.5,27.5,27.48,27.5,84700.0,27.5,27.5,27.48,27.5,84700.0
2011-11-21 12:20:00,27.49,27.52,27.42,27.44,55300.0,27.49,27.52,27.42,27.44,55300.0
2011-11-21 12:30:00,27.45,27.47,27.42,27.45,29000.0,27.45,27.47,27.42,27.45,29000.0
2011-11-21 12:40:00,27.45,27.47,27.41,27.45,31800.0,27.45,27.47,27.41,27.45,31800.0
2011-11-21 12:50:00,27.46,27.48,27.38,27.4,49100.0,27.46,27.48,27.38,27.4,49100.0
2011-11-21 13:00:00,27.4,27.62,27.4,27.57,54900.0,27.4,27.62,27.4,27.57,54900.0
2011-11-21 13:10:00,27.56,27.66,27.54,27.54,35600.0,27.56,27.66,27.54,27.54,35600.0
2011-11-21 13:20:00,27.54,27.58,27.49,27.5,27400.0,27.54,27.58,27.49,27.5,27400.0
2011-11-21 13:30:00,27.5,27.5,27.42,27.49,78400.0,27.5,27.5,27.42,27.49,78400.0
2011-11-21 13:40:00,27.49,27.52,27.41,27.47,33700.0,27.49,27.52,27.41,27.47,33700.0
2011-11-21 13:50:00,27.48,27.51,27.45,27.47,34100.0,27.48,27.51,27.45,27.47,34100.0
2011-11-21 14:00:00,27.46,27.48,27.43,27.46,29100.0,27.46,27.48,27.43,27.46,29100.0
2011-11-21 14:10:00,27.46,27.6,27.45,27.52,43400.0,27.46,27.6,27.45,27.52,43400.0
2011-11-21 14:20:00,27.55,27.57,27.46,27.53,170700.0,27.55,27.57,27.46,27.53,170700.0
2011-11-21 14:30:00,27.53,27.57,27.49,27.56,195300.0,27.53,27.57,27.49,27.56,195300.0
2011-11-21 14:40:00,27.56,27.62,27.55,27.59,35900.0,27.56,27.62,27.55,27.59,35900.0
2011-11-21 14:50:00,27.6,27.65,27.54,27.64,85100.0,27.6,27.65,27.54,27.64,85100.0
2011-11-21 15:00:00,27.63,27.75,27.61,27.7,151400.0,27.63,27.75,27.61,27.7,151400.0
2011-11-21 15:10:00,27.7,27.75,27.67,27.74,102200.0,27.7,27.75,27.67,27.74,102200.0
2011-11-21 15:20:00,27.72,27.78,27.67,27.74,179900.0,27.72,27.78,27.67,27.74,179900.0
2011-11-21 15:30:00,27.74,27.81,27.65,27.69,229700.0,27.74,27.81,27.65,27.69,229700.0
2011-11-21 15:40:00,27.69,27.7,27.63,27.65,196500.0,27.69,27.7,27.63,27.65,196500.0
2011-11-21 15:50:00,27.65,27.67,27.5,27.54,359200.0,27.65,27.67,27.5,27.54,359200.0
2011-11-22 09:30:00,27.57,27.68,27.34,27.6,60300.0,27.57,27.68,27.34,27.6,60300.0
2011-11-22 09:40:00,27.59,27.66,27.49,27.54,56400.0,27.59,27.66,27.49,27.54,56400.0
2011-11-22 09:50:00,27.54,27.83,27.52,27.71,53300.0,27.54,27.83,27.52,27.71,53300.0
2011-11-22 10:00:00,27.71,27.87,27.6,27.63,115700.0,27.71,27.87,27.6,27.63,115700.0
2011-11-22 10:10:00,27.65,27.76,27.61,27.69,78000.0,27.65,27.76,27.61,27.69,78000.0
2011-11-22 10:20:00,27.7,27.78,27.64,27.64,46000.0,27.7,27.78,27.64,27.64,46000.0
2011-11-22 10:30:00,27.65,27.74,27.56,27.74,46400.0,27.65,27.74,27.56,27.74,46400.0
2011-11-22 10:40:00,27.74,27.92,27.74,27.87,109600.0,27.74,27.92,27.74,27.87,109600.0
2011-11-22 10:50:00,27.87,27.98,27.7,27.76,77400.0,27.87,27.98,27.7,27.76,77400.0
2011-11-22 11:00:00,27.76,27.81,27.63,27.75,33800.0,27.76,27.81,27.63,27.75,33800.0
2011-11-22 11:10:00,27.75,27.8,27.66,27.72,25100.0,27.75,27.8,27.66,27.72,25100.0
2011-11-22 11:20:00,27.72,27.73,27.58,27.7,23900.0,27.72,27.73,27.58,27.7,23900.0
2011-11-22 11:30:00,27.69,27.71,27.61,27.65,23400.0,27.69,27.71,27.61,27.65,23400.0
2011-11-22 11:40:00,27.65,27.65,27.51,27.52,26200.0,27.65,27.65,27.51,27.52,26200.0
2011-11-22 11:50:00,27.53,27.66,27.52,27.66,21800.0,27.53,27.66,27.52,27.66,21800.0
2011-11-22 12:00:00,27.65,27.82,27.63,27.8,30600.0,27.65,27.82,27.63,27.8,30600.0
2011-11-22 12:10:00,27.81,27.88,27.74,27.84,57200.0,27.81,27.88,27.74,27.84,57200.0
2011-11-22 12:20:00,27.83,27.87,27.8,27.82,28900.0,27.83,27.87,27.8,27.82,28900.0
2011-11-22 12:30:00,27.82,27.92,27.79,27.9,22800.0,27.82,27.92,27.79,27.9,22800.0
2011-11-22 12:40:00,27.89,28.07,27.89,28.01,118700.0,27.89,28.07,27.89,28.01,118700.0
2011-11-22 12:50:00,28.0,28.09,28.0,28.07,34300.0,28.0,28.09,28.0,28.07,34300.0
2011-11-22 13:00:00,28.07,28.16,28.0,28.03,46600.0,28.07,28.16,28.0,28.03,46600.0
2011-11-22 13:10:00,28.02,28.13,27.97,28.13,28800.0,28.02,28.13,27.97,28.13,28800.0
2011-11-22 13:20:00,28.12,28.15,28.07,28.11,50100.0,28.12,28.15,28.07,28.11,50100.0
2011-11-22 13:30:00,28.11,28.31,28.11,28.28,86700.0,28.11,28.31,28.11,28.28,86700.0
2011-11-22 13:40:00,28.27,28.29,28.18,28.21,70600.0,28.27,28.29,28.18,28.21,70600.0
2011-11-22 13:50:00,28.21,28.25,28.15,28.24,43600.0,28.21,28.25,28.15,28.24,43600.0
2011-11-22 14:00:00,28.25,28.3,28.13,28.3,79900.0,28.25,28.3,28.13,28.3,79900.0
2011-11-22 14:10:00,28.3,28.3,28.18,28.18,92600.0,28.3,28.3,28.18,28.18,92600.0
2011-11-22 14:20:00,28.18,28.19,28.09,28.13,107600.0,28.18,28.19,28.09,28.13,107600.0
2011-11-22 14:30:00,28.09,28.13,28.0,28.01,61400.0,28.09,28.13,28.0,28.01,61400.0
2011-11-22 14:40:00,28.0,28.07,28.0,28.01,41700.0,28.0,28.07,28.0,28.01,41700.0
2011-11-22 14:50:00,28.02,28.03,28.0,28.01,68100.0,28.02,28.03,28.0,28.01,68100.0
2011-11-22 15:00:00,28.01,28.06,28.0,28.01,92900.0,28.01,28.06,28.0,28.01,92900.0
2011-11-22 15:10:00,28.01,28.09,28.0,28.07,45300.0,28.01,28.09,28.0,28.07,45300.0
2011-11-22 15:20:00,28.05,28.06,28.0,28.05,40700.0,28.05,28.06,28.0,28.05,40700.0
2011-11-22 15:30:00,28.05,28.11,28.01,28.04,71100.0,28.05,28.11,28.01,28.04,71100.0
2011-11-22 15:40:00,28.05,28.09,27.96,28.0,193000.0,28.05,28.09,27.96,28.0,193000.0
2011-11-22 15:50:00,27.99,28.01,27.89,27.92,308900.0,27.99,28.01,27.89,27.92,308900.0
2011-11-23 09:30:00,27.75,27.84,27.54,27.69,101800.0,27.75,27.84,27.54,27.69,101800.0
2011-11-23 09:40:00,27.64,27.81,27.55,27.81,78600.0,27.64,27.81,27.55,27.81,78600.0
2011-11-23 09:50:00,27.76,27.79,27.69,27.73,60200.0,27.76,27.79,27.69,27.73,60200.0
2011-11-23 10:00:00,27.71,27.89,27.61,27.76,96500.0,27.71,27.89,27.61,27.76,96500.0
2011-11-23 10:10:00,27.73,27.75,27.31,27.31,69900.0,27.73,27.75,27.31,27.31,69900.0
2011-11-23 10:20:00,27.33,27.39,27.3,27.33,51300.0,27.33,27.39,27.3,27.33,51300.0
2011-11-23 10:30:00,27.32,27.33,27.07,27.21,54500.0,27.32,27.33,27.07,27.21,54500.0
2011-11-23 10:40:00,27.22,27.25,27.1,27.14,20400.0,27.22,27.25,27.1,27.14,20400.0
2011-11-23 10:50:00,27.12,27.29,27.11,27.26,76200.0,27.12,27.29,27.11,27.26,76200.0
2011-11-23 11:00:00,27.25,27.28,27.1,27.11,33500.0,27.25,27.28,27.1,27.11,33500.0
2011-11-23 11:10:00,27.1,27.16,26.96,27.11,80500.0,27.1,27.16,26.96,27.11,80500.0
2011-11-23 11:20:00,27.12,27.13,27.01,27.07,21000.0,27.12,27.13,27.01,27.07,21000.0
2011-11-23 11:30:00,27.06,27.11,26.96,27.11,28900.0,27.06,27.11,26.96,27.11,28900.0
2011-11-23 11:40:00,27.1,27.2,27.1,27.17,15700.0,27.1,27.2,27.1,27.17,15700.0
2011-11-23 11:50:00,27.16,27.17,27.03,27.16,16900.0,27.16,27.17,27.03,27.16,16900.0
2011-11-23 12:00:00,27.12,27.19,27.11,27.15,17000.0,27.12,27.19,27.11,27.15,17000.0
2011-11-23 12:10:00,27.14,27.16,27.08,27.13,15400.0,27.14,27.16,27.08,27.13,15400.0
2011-11-23 12:20:00,27.13,27.13,27.04,27.07,11800.0,27.13,27.13,27.04,27.07,11800.0
2011-11-23 12:30:00,27.08,27.09,27.03,27.07,13000.0,27.08,27.09,27.03,27.07,13000.0
2011-11-23 12:40:00,27.06,27.08,26.99,26.99,16100.0,27.06,27.08,26.99,26.99,16100.0
2011-11-23 12:50:00,27.01,27.11,27.01,27.08,10700.0,27.01,27.11,27.01,27.08,10700.0
2011-11-23 13:00:00,27.09,27.17,27.06,27.12,20100.0,27.09,27.17,27.06,27.12,20100.0
2011-11-23 13:10:00,27.15,27.19,27.07,27.12,19400.0,27.15,27.19,27.07,27.12,19400.0
2011-11-23 13:20:00,27.15,27.16,27.09,27.14,10700.0,27.15,27.16,27.09,27.14,10700.0
2011-11-23 13:30:00,27.14,27.16,27.11,27.13,7500.0,27.14,27.16,27.11,27.13,7500.0
2011-11-23 13:40:00,27.12,27.13,27.05,27.08,14100.0,27.12,27.13,27.05,27.08,14100.0
2011-11-23 13:50:00,27.07,27.21,27.07,27.13,43000.0,27.07,27.21,27.07,27.13,43000.0
2011-11-23 14:00:00,27.13,27.16,27.1,27.14,15000.0,27.13,27.16,27.1,27.14,15000.0
2011-11-23 14:10:00,27.14,27.14,27.0,27.06,33000.0,27.14,27.14,27.0,27.06,33000.0
2011-11-23 14:20:00,27.06,27.12,27.03,27.1,22600.0,27.06,27.12,27.03,27.1,22600.0
2011-11-23 14:30:00,27.09,27.12,27.02,27.08,50000.0,27.09,27.12,27.02,27.08,50000.0
2011-11-23 14:40:00,27.07,27.1,27.05,27.06,32800.0,27.07,27.1,27.05,27.06,32800.0
2011-11-23 14:50:00,27.06,27.11,27.04,27.1,26700.0,27.06,27.11,27.04,27.1,26700.0
2011-11-23 15:00:00,27.1,27.19,27.07,27.17,49600.0,27.1,27.19,27.07,27.17,49600.0
2011-11-23 15:10:00,27.15,27.27,27.15,27.23,33400.0,27.15,27.27,27.15,27.23,33400.0
2011-11-23 15:20:00,27.21,27.24,27.16,27.18,34100.0,27.21,27.24,27.16,27.18,34100.0
2011-11-23 15:30:00,27.18,27.21,27.13,27.18,37900.0,27.18,27.21,27.13,27.18,37900.0
2011-11-23 15:40:00,27.17,27.26,27.09,27.1,82900.0,27.17,27.26,27.09,27.1,82900.0
2011-11-23 15:50:00,27.09,27.13,26.89,26.91,227500.0,27.09,27.13,26.89,26.91,227500.0
2011-11-25 09:30:00,26.8,27.23,26.64,26.91,74000.0,26.8,27.23,26.64,26.91,74000.0
2011-11-25 09:40:00,26.91,27.13,26.84,26.91,36600.0,26.91,27.13,26.84,26.91,36600.0
2011-11-25 09:50:00,26.91,26.98,26.87,26.87,15400.0,26.91,26.98,26.87,26.87,15400.0
2011-11-25 10:00:00,26.87,26.98,26.85,26.89,25300.0,26.87,26.98,26.85,26.89,25300.0
2011-11-25 10:10:00,26.88,26.98,26.81,26.91,20500.0,26.88,26.98,26.81,26.91,20500.0
2011-11-25 10:20:00,26.89,26.9,26.72,26.73,16900.0,26.89,26.9,26.72,26.73,16900.0
2011-11-25 10:30:00,26.74,26.81,26.69,26.75,17900.0,26.74,26.81,26.69,26.75,17900.0
2011-11-25 10:40:00,26.75,26.83,26.75,26.78,12100.0,26.75,26.83,26.75,26.78,12100.0
2011-11-25 10:50:00,26.77,26.79,26.69,26.69,37300.0,26.77,26.79,26.69,26.69,37300.0
2011-11-25 11:00:00,26.69,26.73,26.63,26.67,43700.0,26.69,26.73,26.63,26.67,43700.0
2011-11-25 11:10:00,26.68,26.72,26.51,26.56,58600.0,26.68,26.72,26.51,26.56,58600.0
2011-11-25 11:20:00,26.55,26.66,26.54,26.62,40700.0,26.55,26.66,26.54,26.62,40700.0
2011-11-25 11:30:00,26.61,26.65,26.53,26.59,26100.0,26.61,26.65,26.53,26.59,26100.0
2011-11-25 11:40:00,26.6,26.61,26.52,26.56,27700.0,26.6,26.61,26.52,26.56,27700.0
2011-11-25 11:50:00,26.56,26.61,26.5,26.54,34300.0,26.56,26.61,26.5,26.54,34300.0
2011-11-25 12:00:00,26.53,26.65,26.51,26.56,26700.0,26.53,26.65,26.51,26.56,26700.0
2011-11-25 12:10:00,26.58,26.66,26.56,26.61,39600.0,26.58,26.66,26.56,26.61,39600.0
2011-11-25 12:20:00,26.6,26.68,26.57,26.68,32900.0,26.6,26.68,26.57,26.68,32900.0
2011-11-25 12:30:00,26.67,26.76,26.67,26.75,68000.0,26.67,26.76,26.67,26.75,68000.0
2011-11-25 12:40:00,26.76,26.76,26.68,26.7,51700.0,26.76,26.76,26.68,26.7,51700.0
2011-11-25 12:50:00,26.7,26.78,26.59,26.6,79500.0,26.7,26.78,26.59,26.6,79500.0
2011-11-28 09:30:00,27.13,27.47,26.8,27.3,156900.0,27.13,27.47,26.8,27.3,156900.0
2011-11-28 09:40:00,27.33,27.45,27.25,27.39,65200.0,27.33,27.45,27.25,27.39,65200.0
2011-11-28 09:50:00,27.39,27.49,27.32,27.45,60900.0,27.39,27.49,27.32,27.45,60900.0
2011-11-28 10:00:00,27.47,27.55,27.35,27.49,64900.0,27.47,27.55,27.35,27.49,64900.0
2011-11-28 10:10:00,27.48,27.51,27.36,27.36,114600.0,27.48,27.51,27.36,27.36,114600.0
2011-11-28 10:20:00,27.36,27.44,27.35,27.4,64700.0,27.36,27.44,27.35,27.4,64700.0
2011-11-28 10:30:00,27.41,27.43,27.37,27.4,103800.0,27.41,27.43,27.37,27.4,103800.0
2011-11-28 10:40:00,27.4,27.46,27.39,27.44,59400.0,27.4,27.46,27.39,27.44,59400.0
2011-11-28 10:50:00,27.43,27.46,27.38,27.4,132400.0,27.43,27.46,27.38,27.4,132400.0
2011-11-28 11:00:00,27.4,27.45,27.37,27.38,77100.0,27.4,27.45,27.37,27.38,77100.0
2011-11-28 11:10:00,27.37,27.37,27.29,27.33,90200.0,27.37,27.37,27.29,27.33,90200.0
2011-11-28 11:20:00,27.33,27.36,27.32,27.33,61100.0,27.33,27.36,27.32,27.33,61100.0
2011-11-28 11:30:00,27.33,27.39,27.3,27.39,58000.0,27.33,27.39,27.3,27.39,58000.0
2011-11-28 11:40:00,27.39,27.4,27.35,27.38,44800.0,27.39,27.4,27.35,27.38,44800.0
2011-11-28 11:50:00,27.38,27.38,27.32,27.32,58800.0,27.38,27.38,27.32,27.32,58800.0
2011-11-28 12:00:00,27.34,27.39,27.34,27.36,78800.0,27.34,27.39,27.34,27.36,78800.0
2011-11-28 12:10:00,27.37,27.42,27.36,27.38,86600.0,27.37,27.42,27.36,27.38,86600.0
2011-11-28 12:20:00,27.38,27.42,27.36,27.36,30300.0,27.38,27.42,27.36,27.36,30300.0
2011-11-28 12:30:00,27.37,27.38,27.28,27.38,47900.0,27.37,27.38,27.28,27.38,47900.0
2011-11-28 12:40:00,27.38,27.38,27.28,27.34,19800.0,27.38,27.38,27.28,27.34,19800.0
2011-11-28 12:50:00,27.33,27.35,27.25,27.26,69900.0,27.33,27.35,27.25,27.26,69900.0
2011-11-28 13:00:00,27.26,27.26,27.15,27.17,47000.0,27.26,27.26,27.15,27.17,47000.0
2011-11-28 13:10:00,27.17,27.17,27.09,27.14,25400.0,27.17,27.17,27.09,27.14,25400.0
2011-11-28 13:20:00,27.15,27.24,27.15,27.24,44700.0,27.15,27.24,27.15,27.24,44700.0
2011-11-28 13:30:00,27.24,27.29,27.23,27.25,87700.0,27.24,27.29,27.23,27.25,87700.0
2011-11-28 13:40:00,27.25,27.25,27.17,27.25,44400.0,27.25,27.25,27.17,27.25,44400.0
2011-11-28 13:50:00,27.27,27.29,27.11,27.11,48700.0,27.27,27.29,27.11,27.11,48700.0
2011-11-28 14:00:00,27.12,27.13,27.06,27.07,40300.0,27.12,27.13,27.06,27.07,40300.0
2011-11-28 14:10:00,27.07,27.26,27.07,27.25,49800.0,27.07,27.26,27.07,27.25,49800.0
2011-11-28 14:20:00,27.25,27.32,27.19,27.21,105300.0,27.25,27.32,27.19,27.21,105300.0
2011-11-28 14:30:00,27.21,27.3,27.21,27.24,58300.0,27.21,27.3,27.21,27.24,58300.0
2011-11-28 14:40:00,27.24,27.25,27.12,27.13,32100.0,27.24,27.25,27.12,27.13,32100.0
2011-11-28 14:50:00,27.13,27.16,27.08,27.11,33000.0,27.13,27.16,27.08,27.11,33000.0
2011-11-28 15:00:00,27.12,27.24,27.1,27.12,37300.0,27.12,27.24,27.1,27.12,37300.0
2011-11-28 15:10:00,27.12,27.21,27.08,27.21,76300.0,27.12,27.21,27.08,27.21,76300.0
2011-11-28 15:20:00,27.21,27.3,27.17,27.25,195800.0,27.21,27.3,27.17,27.25,195800.0
2011-11-28 15:30:00,27.24,27.3,27.21,27.26,50500.0,27.24,27.3,27.21,27.26,50500.0
2011-11-28 15:40:00,27.26,27.27,27.16,27.21,89900.0,27.26,27.27,27.16,27.21,89900.0
2011-11-28 15:50:00,27.19,27.26,27.14,27.21,297200.0,27.19,27.26,27.14,27.21,297200.0
2011-11-29 09:30:00,27.32,27.57,26.75,27.04,62700.0,27.32,27.57,26.75,27.04,62700.0
2011-11-29 09:40:00,27.03,27.28,27.01,27.26,324600.0,27.03,27.28,27.01,27.26,324600.0
2011-11-29 09:50:00,27.27,27.42,27.18,27.27,388800.0,27.27,27.42,27.18,27.27,388800.0
2011-11-29 10:00:00,27.29,27.35,27.16,27.24,59300.0,27.29,27.35,27.16,27.24,59300.0
2011-11-29 10:10:00,27.23,27.26,27.19,27.23,56900.0,27.23,27.26,27.19,27.23,56900.0
2011-11-29 10:20:00,27.25,27.3,27.19,27.23,56000.0,27.25,27.3,27.19,27.23,56000.0
2011-11-29 10:30:00,27.23,27.29,27.2,27.25,58200.0,27.23,27.29,27.2,27.25,58200.0
2011-11-29 10:40:00,27.25,27.27,27.2,27.22,46300.0,27.25,27.27,27.2,27.22,46300.0
2011-11-29 10:50:00,27.22,27.25,27.12,27.14,37400.0,27.22,27.25,27.12,27.14,37400.0
2011-11-29 11:00:00,27.13,27.14,27.01,27.04,30400.0,27.13,27.14,27.01,27.04,30400.0
2011-11-29 11:10:00,27.05,27.12,27.03,27.08,47500.0,27.05,27.12,27.03,27.08,47500.0
2011-11-29 11:20:00,27.08,27.16,27.03,27.04,63500.0,27.08,27.16,27.03,27.04,63500.0
2011-11-29 11:30:00,27.03,27.19,27.03,27.17,41900.0,27.03,27.19,27.03,27.17,41900.0
2011-11-29 11:40:00,27.17,27.19,27.03,27.05,15500.0,27.17,27.19,27.03,27.05,15500.0
2011-11-29 11:50:00,27.06,27.06,27.0,27.02,37200.0,27.06,27.06,27.0,27.02,37200.0
2011-11-29 12:00:00,27.02,27.13,27.01,27.08,22100.0,27.02,27.13,27.01,27.08,22100.0
2011-11-29 12:10:00,27.06,27.13,27.05,27.11,43000.0,27.06,27.13,27.05,27.11,43000.0
2011-11-29 12:20:00,27.12,27.2,27.11,27.19,63900.0,27.12,27.2,27.11,27.19,63900.0
2011-11-29 12:30:00,27.19,27.26,27.18,27.26,86700.0,27.19,27.26,27.18,27.26,86700.0
2011-11-29 12:40:00,27.25,27.32,27.22,27.3,124100.0,27.25,27.32,27.22,27.3,124100.0
2011-11-29 12:50:00,27.28,27.29,27.22,27.24,330700.0,27.28,27.29,27.22,27.24,330700.0
2011-11-29 13:00:00,27.24,27.31,27.21,27.28,66400.0,27.24,27.31,27.21,27.28,66400.0
2011-11-29 13:10:00,27.28,27.32,27.28,27.31,63300.0,27.28,27.32,27.28,27.31,63300.0
2011-11-29 13:20:00,27.31,27.34,27.25,27.3,61600.0,27.31,27.34,27.25,27.3,61600.0
2011-11-29 13:30:00,27.29,27.33,27.28,27.32,45000.0,27.29,27.33,27.28,27.32,45000.0
2011-11-29 13:40:00,27.31,27.36,27.28,27.36,78700.0,27.31,27.36,27.28,27.36,78700.0
2011-11-29 13:50:00,27.35,27.36,27.23,27.25,192500.0,27.35,27.36,27.23,27.25,192500.0
2011-11-29 14:00:00,27.25,27.32,27.23,27.23,330600.0,27.25,27.32,27.23,27.23,330600.0
2011-11-29 14:10:00,27.24,27.3,27.2,27.24,77800.0,27.24,27.3,27.2,27.24,77800.0
2011-11-29 14:20:00,27.23,27.24,27.19,27.2,36300.0,27.23,27.24,27.19,27.2,36300.0
2011-11-29 14:30:00,27.2,27.29,27.2,27.21,32300.0,27.2,27.29,27.2,27.21,32300.0
2011-11-29 14:40:00,27.2,27.24,27.16,27.18,21900.0,27.2,27.24,27.16,27.18,21900.0
2011-11-29 14:50:00,27.17,27.23,27.13,27.17,200500.0,27.17,27.23,27.13,27.17,200500.0
2011-11-29 15:00:00,27.17,27.22,27.12,27.12,30500.0,27.17,27.22,27.12,27.12,30500.0
2011-11-29 15:10:00,27.12,27.23,27.11,27.14,53900.0,27.12,27.23,27.11,27.14,53900.0
2011-11-29 15:20:00,27.15,27.2,27.13,27.15,45200.0,27.15,27.2,27.13,27.15,45200.0
2011-11-29 15:30:00,27.15,27.27,27.15,27.23,253300.0,27.15,27.27,27.15,27.23,253300.0
2011-11-29 15:40:00,27.25,27.33,27.22,27.31,253500.0,27.25,27.33,27.22,27.31,253500.0
2011-11-29 15:50:00,27.35,27.41,27.29,27.32,303400.0,27.35,27.41,27.29,27.32,303400.0
2011-11-30 09:30:00,27.72,27.97,27.52,27.8,173300.0,27.72,27.97,27.52,27.8,173300.0
2011-11-30 09:40:00,27.81,28.1,27.77,28.03,264700.0,27.81,28.1,27.77,28.03,264700.0
2011-11-30 09:50:00,28.02,28.04,27.78,28.01,107300.0,28.02,28.04,27.78,28.01,107300.0
2011-11-30 10:00:00,28.03,28.19,27.98,28.13,121600.0,28.03,28.19,27.98,28.13,121600.0
2011-11-30 10:10:00,28.12,28.3,28.0,28.3,121000.0,28.12,28.3,28.0,28.3,121000.0
2011-11-30 10:20:00,28.3,28.5,28.23,28.47,118400.0,28.3,28.5,28.23,28.47,118400.0
2011-11-30 10:30:00,28.46,28.6,28.46,28.52,81400.0,28.46,28.6,28.46,28.52,81400.0
2011-11-30 10:40:00,28.53,28.81,28.5,28.81,96700.0,28.53,28.81,28.5,28.81,96700.0
2011-11-30 10:50:00,28.81,28.99,28.79,28.9,194700.0,28.81,28.99,28.79,28.9,194700.0
2011-11-30 11:00:00,28.9,28.9,28.68,28.73,90200.0,28.9,28.9,28.68,28.73,90200.0
2011-11-30 11:10:00,28.74,28.84,28.73,28.83,98100.0,28.74,28.84,28.73,28.83,98100.0
2011-11-30 11:20:00,28.83,28.87,28.8,28.86,56500.0,28.83,28.87,28.8,28.86,56500.0
2011-11-30 11:30:00,28.85,28.86,28.82,28.84,59300.0,28.85,28.86,28.82,28.84,59300.0
2011-11-30 11:40:00,28.84,28.84,28.79,28.81,79600.0,28.84,28.84,28.79,28.81,79600.0
2011-11-30 11:50:00,28.8,28.84,28.79,28.84,74200.0,28.8,28.84,28.79,28.84,74200.0
2011-11-30 12:00:00,28.84,28.85,28.75,28.77,55300.0,28.84,28.85,28.75,28.77,55300.0
2011-11-30 12:10:00,28.77,28.78,28.67,28.69,182600.0,28.77,28.78,28.67,28.69,182600.0
2011-11-30 12:20:00,28.69,28.8,28.65,28.72,78500.0,28.69,28.8,28.65,28.72,78500.0
2011-11-30 12:30:00,28.71,28.82,28.7,28.82,42700.0,28.71,28.82,28.7,28.82,42700.0
2011-11-30 12:40:00,28.8,28.83,28.75,28.8,50000.0,28.8,28.83,28.75,28.8,50000.0
2011-11-30 12:50:00,28.79,28.84,28.73,28.78,50100.0,28.79,28.84,28.73,28.78,50100.0
2011-11-30 13:00:00,28.78,28.83,28.76,28.77,38300.0,28.78,28.83,28.76,28.77,38300.0
2011-11-30 13:10:00,28.78,28.78,28.68,28.7,49600.0,28.78,28.78,28.68,28.7,49600.0
2011-11-30 13:20:00,28.71,28.74,28.69,28.72,35200.0,28.71,28.74,28.69,28.72,35200.0
2011-11-30 13:30:00,28.71,28.76,28.7,28.73,46000.0,28.71,28.76,28.7,28.73,46000.0
2011-11-30 13:40:00,28.72,28.77,28.7,28.74,29300.0,28.72,28.77,28.7,28.74,29300.0
2011-11-30 13:50:00,28.73,28.76,28.7,28.73,39200.0,28.73,28.76,28.7,28.73,39200.0
2011-11-30 14:00:00,28.73,28.76,28.71,28.72,53400.0,28.73,28.76,28.71,28.72,53400.0
2011-11-30 14:10:00,28.72,28.78,28.7,28.77,45800.0,28.72,28.78,28.7,28.77,45800.0
2011-11-30 14:20:00,28.76,28.85,28.75,28.8,66100.0,28.76,28.85,28.75,28.8,66100.0
2011-11-30 14:30:00,28.8,28.9,28.79,28.88,49000.0,28.8,28.9,28.79,28.88,49000.0
2011-11-30 14:40:00,28.88,28.91,28.78,28.8,44900.0,28.88,28.91,28.78,28.8,44900.0
2011-11-30 14:50:00,28.79,28.88,28.79,28.86,43600.0,28.79,28.88,28.79,28.86,43600.0
2011-11-30 15:00:00,28.86,28.87,28.76,28.83,70100.0,28.86,28.87,28.76,28.83,70100.0
2011-11-30 15:10:00,28.83,28.88,28.78,28.82,67800.0,28.83,28.88,28.78,28.82,67800.0
2011-11-30 15:20:00,28.81,28.86,28.77,28.82,74800.0,28.81,28.86,28.77,28.82,74800.0
2011-11-30 15:30:00,28.81,28.86,28.8,28.8,113600.0,28.81,28.86,28.8,28.8,113600.0
2011-11-30 15:40:00,28.8,28.85,28.8,28.81,201200.0,28.8,28.85,28.8,28.81,201200.0
2011-11-30 15:50:00,28.82,29.0,28.82,28.99,765400.0,28.82,29.0,28.82,28.99,765400.0
2011-12-01 09:30:00,28.68,28.84,28.55,28.76,149900.0,28.68,28.84,28.55,28.76,149900.0
2011-12-01 09:40:00,28.75,28.96,28.73,28.89,28900.0,28.75,28.96,28.73,28.89,28900.0
2011-12-01 09:50:00,28.85,28.99,28.82,28.92,101000.0,28.85,28.99,28.82,28.92,101000.0
2011-12-01 10:00:00,28.92,29.16,28.92,29.12,84100.0,28.92,29.16,28.92,29.12,84100.0
2011-12-01 10:10:00,29.12,29.16,29.05,29.11,42000.0,29.12,29.16,29.05,29.11,42000.0
2011-12-01 10:20:00,29.1,29.23,29.1,29.21,152600.0,29.1,29.23,29.1,29.21,152600.0
2011-12-01 10:30:00,29.2,29.21,29.12,29.13,70600.0,29.2,29.21,29.12,29.13,70600.0
2011-12-01 10:40:00,29.13,29.21,29.1,29.16,71300.0,29.13,29.21,29.1,29.16,71300.0
2011-12-01 10:50:00,29.16,29.17,29.06,29.16,53300.0,29.16,29.17,29.06,29.16,53300.0
2011-12-01 11:00:00,29.16,29.21,29.14,29.2,47500.0,29.16,29.21,29.14,29.2,47500.0
2011-12-01 11:10:00,29.2,29.2,29.1,29.1,47200.0,29.2,29.2,29.1,29.1,47200.0
2011-12-01 11:20:00,29.1,29.1,29.0,29.02,35200.0,29.1,29.1,29.0,29.02,35200.0
2011-12-01 11:30:00,29.01,29.12,28.98,29.11,50000.0,29.01,29.12,28.98,29.11,50000.0
2011-12-01 11:40:00,29.11,29.2,29.1,29.2,62900.0,29.11,29.2,29.1,29.2,62900.0
2011-12-01 11:50:00,29.2,29.22,29.05,29.17,131700.0,29.2,29.22,29.05,29.17,131700.0
2011-12-01 12:00:00,29.16,29.23,29.11,29.13,84500.0,29.16,29.23,29.11,29.13,84500.0
2011-12-01 12:10:00,29.13,29.18,29.11,29.16,51500.0,29.13,29.18,29.11,29.16,51500.0
2011-12-01 12:20:00,29.15,29.33,29.14,29.33,114800.0,29.15,29.33,29.14,29.33,114800.0
2011-12-01 12:30:00,29.3,29.32,29.21,29.25,37600.0,29.3,29.32,29.21,29.25,37600.0
2011-12-01 12:40:00,29.24,29.28,29.22,29.23,52400.0,29.24,29.28,29.22,29.23,52400.0
2011-12-01 12:50:00,29.22,29.3,29.22,29.25,38300.0,29.22,29.3,29.22,29.25,38300.0
2011-12-01 13:00:00,29.25,29.28,29.23,29.27,29800.0,29.25,29.28,29.23,29.27,29800.0
2011-12-01 13:10:00,29.27,29.33,29.27,29.33,46600.0,29.27,29.33,29.27,29.33,46600.0
2011-12-01 13:20:00,29.32,29.33,29.29,29.3,41000.0,29.32,29.33,29.29,29.3,41000.0
2011-12-01 13:30:00,29.31,29.32,29.29,29.3,23000.0,29.31,29.32,29.29,29.3,23000.0
2011-12-01 13:40:00,29.3,29.45,29.29,29.4,80200.0,29.3,29.45,29.29,29.4,80200.0
2011-12-01 13:50:00,29.4,29.4,29.34,29.37,39300.0,29.4,29.4,29.34,29.37,39300.0
2011-12-01 14:00:00,29.37,29.37,29.34,29.35,55600.0,29.37,29.37,29.34,29.35,55600.0
2011-12-01 14:10:00,29.35,29.35,29.29,29.31,66900.0,29.35,29.35,29.29,29.31,66900.0
2011-12-01 14:20:00,29.31,29.37,29.31,29.35,61100.0,29.31,29.37,29.31,29.35,61100.0
2011-12-01 14:30:00,29.35,29.4,29.34,29.35,63900.0,29.35,29.4,29.34,29.35,63900.0
2011-12-01 14:40:00,29.36,29.47,29.34,29.44,63300.0,29.36,29.47,29.34,29.44,63300.0
2011-12-01 14:50:00,29.44,29.45,29.35,29.36,95200.0,29.44,29.45,29.35,29.36,95200.0
2011-12-01 15:00:00,29.36,29.38,29.34,29.35,154700.0,29.36,29.38,29.34,29.35,154700.0
2011-12-01 15:10:00,29.35,29.37,29.35,29.35,40200.0,29.35,29.37,29.35,29.35,40200.0
2011-12-01 15:20:00,29.35,29.4,29.35,29.39,111400.0,29.35,29.4,29.35,29.39,111400.0
2011-12-01 15:30:00,29.39,29.46,29.36,29.4,147800.0,29.39,29.46,29.36,29.4,147800.0
2011-12-01 15:40:00,29.39,29.4,29.29,29.31,158200.0,29.39,29.4,29.29,29.31,158200.0
2011-12-01 15:50:00,29.29,29.4,29.25,29.37,474200.0,29.29,29.4,29.25,29.37,474200.0
2011-12-02 09:30:00,29.62,29.74,29.49,29.7,95000.0,29.62,29.74,29.49,29.7,95000.0
2011-12-02 09:40:00,29.71,29.76,29.61,29.69,88300.0,29.71,29.76,29.61,29.69,88300.0
2011-12-02 09:50:00,29.68,29.83,29.64,29.78,66500.0,29.68,29.83,29.64,29.78,66500.0
2011-12-02 10:00:00,29.77,29.82,29.76,29.8,54400.0,29.77,29.82,29.76,29.8,54400.0
2011-12-02 10:10:00,29.8,29.85,29.79,29.8,71700.0,29.8,29.85,29.79,29.8,71700.0
2011-12-02 10:20:00,29.8,29.8,29.69,29.71,57500.0,29.8,29.8,29.69,29.71,57500.0
2011-12-02 10:30:00,29.72,29.73,29.62,29.63,61600.0,29.72,29.73,29.62,29.63,61600.0
2011-12-02 10:40:00,29.62,29.68,29.59,29.62,38400.0,29.62,29.68,29.59,29.62,38400.0
2011-12-02 10:50:00,29.61,29.62,29.5,29.52,37200.0,29.61,29.62,29.5,29.52,37200.0
2011-12-02 11:00:00,29.52,29.67,29.51,29.65,105300.0,29.52,29.67,29.51,29.65,105300.0
2011-12-02 11:10:00,29.66,29.71,29.64,29.69,580200.0,29.66,29.71,29.64,29.69,580200.0
2011-12-02 11:20:00,29.69,29.69,29.6,29.62,44100.0,29.69,29.69,29.6,29.62,44100.0
2011-12-02 11:30:00,29.62,29.65,29.55,29.65,77400.0,29.62,29.65,29.55,29.65,77400.0
2011-12-02 11:40:00,29.64,29.67,29.6,29.62,53400.0,29.64,29.67,29.6,29.62,53400.0
2011-12-02 11:50:00,29.61,29.63,29.57,29.6,258200.0,29.61,29.63,29.57,29.6,258200.0
2011-12-02 12:00:00,29.6,29.62,29.47,29.48,52400.0,29.6,29.62,29.47,29.48,52400.0
2011-12-02 12:10:00,29.49,29.49,29.26,29.28,33300.0,29.49,29.49,29.26,29.28,33300.0
2011-12-02 12:20:00,29.27,29.37,29.25,29.3,49800.0,29.27,29.37,29.25,29.3,49800.0
2011-12-02 12:30:00,29.3,29.39,29.25,29.39,41100.0,29.3,29.39,29.25,29.39,41100.0
2011-12-02 12:40:00,29.37,29.46,29.35,29.44,26200.0,29.37,29.46,29.35,29.44,26200.0
2011-12-02 12:50:00,29.44,29.52,29.41,29.51,48900.0,29.44,29.52,29.41,29.51,48900.0
2011-12-02 13:00:00,29.5,29.57,29.48,29.54,39200.0,29.5,29.57,29.48,29.54,39200.0
2011-12-02 13:10:00,29.53,29.55,29.47,29.54,44000.0,29.53,29.55,29.47,29.54,44000.0
2011-12-02 13:20:00,29.55,29.6,29.53,29.57,47500.0,29.55,29.6,29.53,29.57,47500.0
2011-12-02 13:30:00,29.56,29.6,29.53,29.57,266600.0,29.56,29.6,29.53,29.57,266600.0
2011-12-02 13:40:00,29.58,29.59,29.55,29.55,100900.0,29.58,29.59,29.55,29.55,100900.0
2011-12-02 13:50:00,29.55,29.56,29.45,29.53,44300.0,29.55,29.56,29.45,29.53,44300.0
2011-12-02 14:00:00,29.51,29.54,29.42,29.48,77100.0,29.51,29.54,29.42,29.48,77100.0
2011-12-02 14:10:00,29.48,29.52,29.45,29.49,69100.0,29.48,29.52,29.45,29.49,69100.0
2011-12-02 14:20:00,29.49,29.5,29.39,29.46,86100.0,29.49,29.5,29.39,29.46,86100.0
2011-12-02 14:30:00,29.45,29.46,29.32,29.34,65300.0,29.45,29.46,29.32,29.34,65300.0
2011-12-02 14:40:00,29.34,29.43,29.33,29.41,67600.0,29.34,29.43,29.33,29.41,67600.0
2011-12-02 14:50:00,29.41,29.42,29.26,29.3,58600.0,29.41,29.42,29.26,29.3,58600.0
2011-12-02 15:00:00,29.29,29.34,29.27,29.28,61000.0,29.29,29.34,29.27,29.28,61000.0
2011-12-02 15:10:00,29.26,29.26,29.15,29.2,56500.0,29.26,29.26,29.15,29.2,56500.0
2011-12-02 15:20:00,29.21,29.22,29.11,29.11,62500.0,29.21,29.22,29.11,29.11,62500.0
2011-12-02 15:30:00,29.11,29.22,29.08,29.15,135300.0,29.11,29.22,29.08,29.15,135300.0
2011-12-02 15:40:00,29.15,29.19,29.1,29.1,148900.0,29.15,29.19,29.1,29.1,148900.0
2011-12-02 15:50:00,29.11,29.26,29.09,29.24,400300.0,29.11,29.26,29.09,29.24,400300.0
2011-12-05 09:30:00,29.5,29.5,28.93,29.04,75600.0,29.5,29.5,28.93,29.04,75600.0
2011-12-05 09:40:00,29.01,29.01,28.57,28.65,95600.0,29.01,29.01,28.57,28.65,95600.0
2011-12-05 09:50:00,28.65,28.83,28.6,28.81,40000.0,28.65,28.83,28.6,28.81,40000.0
2011-12-05 10:00:00,28.81,28.86,28.73,28.82,45100.0,28.81,28.86,28.73,28.82,45100.0
2011-12-05 10:10:00,28.82,29.15,28.82,29.13,175700.0,28.82,29.15,28.82,29.13,175700.0
2011-12-05 10:20:00,29.14,29.27,29.12,29.22,39800.0,29.14,29.27,29.12,29.22,39800.0
2011-12-05 10:30:00,29.23,29.43,29.2,29.36,49300.0,29.23,29.43,29.2,29.36,49300.0
2011-12-05 10:40:00,29.34,29.48,29.29,29.46,73900.0,29.34,29.48,29.29,29.46,73900.0
2011-12-05 10:50:00,29.46,29.47,29.37,29.39,23600.0,29.46,29.47,29.37,29.39,23600.0
2011-12-05 11:00:00,29.38,29.43,29.21,29.22,148500.0,29.38,29.43,29.21,29.22,148500.0
2011-12-05 11:10:00,29.22,29.34,29.18,29.23,43400.0,29.22,29.34,29.18,29.23,43400.0
2011-12-05 11:20:00,29.22,29.39,29.2,29.39,50200.0,29.22,29.39,29.2,29.39,50200.0
2011-12-05 11:30:00,29.39,29.53,29.32,29.48,77200.0,29.39,29.53,29.32,29.48,77200.0
2011-12-05 11:40:00,29.48,29.53,29.44,29.49,28100.0,29.48,29.53,29.44,29.49,28100.0
2011-12-05 11:50:00,29.5,29.55,29.44,29.46,57500.0,29.5,29.55,29.44,29.46,57500.0
2011-12-05 12:00:00,29.45,29.46,29.35,29.35,44800.0,29.45,29.46,29.35,29.35,44800.0
2011-12-05 12:10:00,29.34,29.51,29.3,29.51,49900.0,29.34,29.51,29.3,29.51,49900.0
2011-12-05 12:20:00,29.52,29.53,29.46,29.51,52000.0,29.52,29.53,29.46,29.51,52000.0
2011-12-05 12:30:00,29.49,29.52,29.44,29.44,49900.0,29.49,29.52,29.44,29.44,49900.0
2011-12-05 12:40:00,29.44,29.64,29.44,29.61,88400.0,29.44,29.64,29.44,29.61,88400.0
2011-12-05 12:50:00,29.61,29.64,29.58,29.6,143700.0,29.61,29.64,29.58,29.6,143700.0
2011-12-05 13:00:00,29.59,29.75,29.59,29.75,103800.0,29.59,29.75,29.59,29.75,103800.0
2011-12-05 13:10:00,29.74,29.75,29.57,29.57,81700.0,29.74,29.75,29.57,29.57,81700.0
2011-12-05 13:20:00,29.57,29.61,29.5,29.56,27000.0,29.57,29.61,29.5,29.56,27000.0
2011-12-05 13:30:00,29.56,29.65,29.51,29.62,30300.0,29.56,29.65,29.51,29.62,30300.0
2011-12-05 13:40:00,29.62,29.62,29.49,29.5,69400.0,29.62,29.62,29.49,29.5,69400.0
2011-12-05 13:50:00,29.5,29.54,29.44,29.47,121100.0,29.5,29.54,29.44,29.47,121100.0
2011-12-05 14:00:00,29.45,29.55,29.41,29.55,82900.0,29.45,29.55,29.41,29.55,82900.0
2011-12-05 14:10:00,29.54,29.58,29.4,29.54,79600.0,29.54,29.58,29.4,29.54,79600.0
2011-12-05 14:20:00,29.54,29.64,29.52,29.64,87100.0,29.54,29.64,29.52,29.64,87100.0
2011-12-05 14:30:00,29.61,29.64,29.5,29.52,46700.0,29.61,29.64,29.5,29.52,46700.0
2011-12-05 14:40:00,29.52,29.58,29.5,29.52,33700.0,29.52,29.58,29.5,29.52,33700.0
2011-12-05 14:50:00,29.53,29.61,29.53,29.6,155200.0,29.53,29.61,29.53,29.6,155200.0
2011-12-05 15:00:00,29.6,29.63,29.45,29.57,104800.0,29.6,29.63,29.45,29.57,104800.0
2011-12-05 15:10:00,29.56,29.62,29.55,29.57,104000.0,29.56,29.62,29.55,29.57,104000.0
2011-12-05 15:20:00,29.57,29.62,29.55,29.58,330500.0,29.57,29.62,29.55,29.58,330500.0
2011-12-05 15:30:00,29.56,29.6,29.53,29.53,246200.0,29.56,29.6,29.53,29.53,246200.0
2011-12-05 15:40:00,29.53,29.62,29.48,29.48,297500.0,29.53,29.62,29.48,29.48,297500.0
2011-12-05 15:50:00,29.48,29.62,29.48,29.6,347100.0,29.48,29.62,29.48,29.6,347100.0
2011-12-06 09:30:00,29.71,29.81,29.51,29.6,49500.0,29.71,29.81,29.51,29.6,49500.0
2011-12-06 09:40:00,29.62,29.62,29.29,29.47,39400.0,29.62,29.62,29.29,29.47,39400.0
2011-12-06 09:50:00,29.45,29.62,29.39,29.54,87200.0,29.45,29.62,29.39,29.54,87200.0
2011-12-06 10:00:00,29.55,29.63,29.49,29.59,30900.0,29.55,29.63,29.49,29.59,30900.0
2011-12-06 10:10:00,29.58,29.61,29.45,29.46,31000.0,29.58,29.61,29.45,29.46,31000.0
2011-12-06 10:20:00,29.45,29.56,29.36,29.56,31400.0,29.45,29.56,29.36,29.56,31400.0
2011-12-06 10:30:00,29.56,29.6,29.45,29.5,30800.0,29.56,29.6,29.45,29.5,30800.0
2011-12-06 10:40:00,29.52,29.54,29.43,29.48,21700.0,29.52,29.54,29.43,29.48,21700.0
2011-12-06 10:50:00,29.47,29.5,29.38,29.38,25300.0,29.47,29.5,29.38,29.38,25300.0
2011-12-06 11:00:00,29.39,29.54,29.39,29.5,45200.0,29.39,29.54,29.39,29.5,45200.0
2011-12-06 11:10:00,29.5,29.61,29.49,29.51,40800.0,29.5,29.61,29.49,29.51,40800.0
2011-12-06 11:20:00,29.52,29.6,29.47,29.47,26400.0,29.52,29.6,29.47,29.47,26400.0
2011-12-06 11:30:00,29.46,29.54,29.38,29.39,34100.0,29.46,29.54,29.38,29.39,34100.0
2011-12-06 11:40:00,29.39,29.44,29.38,29.4,34900.0,29.39,29.44,29.38,29.4,34900.0
2011-12-06 11:50:00,29.41,29.52,29.4,29.48,22800.0,29.41,29.52,29.4,29.48,22800.0
2011-12-06 12:00:00,29.46,29.46,29.39,29.42,35600.0,29.46,29.46,29.39,29.42,35600.0
2011-12-06 12:10:00,29.42,29.5,29.42,29.48,36500.0,29.42,29.5,29.42,29.48,36500.0
2011-12-06 12:20:00,29.49,29.51,29.41,29.48,22000.0,29.49,29.51,29.41,29.48,22000.0
2011-12-06 12:30:00,29.49,29.56,29.42,29.52,26300.0,29.49,29.56,29.42,29.52,26300.0
2011-12-06 12:40:00,29.53,29.55,29.49,29.51,18700.0,29.53,29.55,29.49,29.51,18700.0
2011-12-06 12:50:00,29.51,29.59,29.49,29.57,18200.0,29.51,29.59,29.49,29.57,18200.0
2011-12-06 13:00:00,29.54,29.61,29.54,29.59,46500.0,29.54,29.61,29.54,29.59,46500.0
2011-12-06 13:10:00,29.6,29.61,29.53,29.61,35000.0,29.6,29.61,29.53,29.61,35000.0
2011-12-06 13:20:00,29.6,29.62,29.56,29.58,107800.0,29.6,29.62,29.56,29.58,107800.0
2011-12-06 13:30:00,29.59,29.62,29.54,29.55,137900.0,29.59,29.62,29.54,29.55,137900.0
2011-12-06 13:40:00,29.56,29.61,29.54,29.56,52800.0,29.56,29.61,29.54,29.56,52800.0
2011-12-06 13:50:00,29.56,29.66,29.54,29.65,93600.0,29.56,29.66,29.54,29.65,93600.0
2011-12-06 14:00:00,29.64,29.65,29.55,29.59,91800.0,29.64,29.65,29.55,29.59,91800.0
2011-12-06 14:10:00,29.59,29.7,29.58,29.58,68300.0,29.59,29.7,29.58,29.58,68300.0
2011-12-06 14:20:00,29.59,29.64,29.58,29.6,76500.0,29.59,29.64,29.58,29.6,76500.0
2011-12-06 14:30:00,29.59,29.67,29.59,29.6,95100.0,29.59,29.67,29.59,29.6,95100.0
2011-12-06 14:40:00,29.61,29.71,29.59,29.65,134800.0,29.61,29.71,29.59,29.65,134800.0
2011-12-06 14:50:00,29.66,29.73,29.62,29.72,195500.0,29.66,29.73,29.62,29.72,195500.0
2011-12-06 15:00:00,29.72,29.88,29.71,29.86,181600.0,29.72,29.88,29.71,29.86,181600.0
2011-12-06 15:10:00,29.86,29.96,29.85,29.96,147600.0,29.86,29.96,29.85,29.96,147600.0
2011-12-06 15:20:00,29.97,30.0,29.75,29.8,82800.0,29.97,30.0,29.75,29.8,82800.0
2011-12-06 15:30:00,29.8,29.86,29.78,29.82,64400.0,29.8,29.86,29.78,29.82,64400.0
2011-12-06 15:40:00,29.83,29.9,29.8,29.88,99700.0,29.83,29.9,29.8,29.88,99700.0
2011-12-06 15:50:00,29.87,29.87,29.66,29.67,318100.0,29.87,29.87,29.66,29.67,318100.0
2011-12-07 09:30:00,29.57,29.64,28.99,29.1,42800.0,29.57,29.64,28.99,29.1,42800.0
2011-12-07 09:40:00,29.1,29.32,29.0,29.21,32100.0,29.1,29.32,29.0,29.21,32100.0
2011-12-07 09:50:00,29.21,29.39,29.2,29.3,136300.0,29.21,29.39,29.2,29.3,136300.0
2011-12-07 10:00:00,29.29,29.3,28.98,29.0,74300.0,29.29,29.3,28.98,29.0,74300.0
2011-12-07 10:10:00,28.99,29.17,28.99,29.13,35200.0,28.99,29.17,28.99,29.13,35200.0
2011-12-07 10:20:00,29.12,29.15,28.98,29.0,37900.0,29.12,29.15,28.98,29.0,37900.0
2011-12-07 10:30:00,28.98,29.03,28.94,29.01,50900.0,28.98,29.03,28.94,29.01,50900.0
2011-12-07 10:40:00,29.0,29.14,28.97,29.06,32600.0,29.0,29.14,28.97,29.06,32600.0
2011-12-07 10:50:00,29.08,29.12,29.02,29.12,37600.0,29.08,29.12,29.02,29.12,37600.0
2011-12-07 11:00:00,29.12,29.12,29.04,29.12,35300.0,29.12,29.12,29.04,29.12,35300.0
2011-12-07 11:10:00,29.12,29.23,29.1,29.23,48900.0,29.12,29.23,29.1,29.23,48900.0
2011-12-07 11:20:00,29.21,29.48,29.2,29.48,52100.0,29.21,29.48,29.2,29.48,52100.0
2011-12-07 11:30:00,29.5,29.61,29.44,29.55,74400.0,29.5,29.61,29.44,29.55,74400.0
2011-12-07 11:40:00,29.56,29.73,29.55,29.72,91600.0,29.56,29.73,29.55,29.72,91600.0
2011-12-07 11:50:00,29.72,29.72,29.56,29.59,27200.0,29.72,29.72,29.56,29.59,27200.0
2011-12-07 12:00:00,29.59,29.61,29.51,29.55,44600.0,29.59,29.61,29.51,29.55,44600.0
2011-12-07 12:10:00,29.55,29.6,29.46,29.56,20400.0,29.55,29.6,29.46,29.56,20400.0
2011-12-07 12:20:00,29.57,29.62,29.56,29.6,32700.0,29.57,29.62,29.56,29.6,32700.0
2011-12-07 12:30:00,29.59,29.61,29.57,29.58,82600.0,29.59,29.61,29.57,29.58,82600.0
2011-12-07 12:40:00,29.58,29.62,29.55,29.6,35500.0,29.58,29.62,29.55,29.6,35500.0
2011-12-07 12:50:00,29.61,29.63,29.57,29.61,107100.0,29.61,29.63,29.57,29.61,107100.0
2011-12-07 13:00:00,29.61,29.65,29.59,29.61,184400.0,29.61,29.65,29.59,29.61,184400.0
2011-12-07 13:10:00,29.59,29.67,29.58,29.65,33000.0,29.59,29.67,29.58,29.65,33000.0
2011-12-07 13:20:00,29.66,29.66,29.61,29.62,43100.0,29.66,29.66,29.61,29.62,43100.0
2011-12-07 13:30:00,29.62,29.67,29.61,29.63,30100.0,29.62,29.67,29.61,29.63,30100.0
2011-12-07 13:40:00,29.62,29.66,29.61,29.66,122300.0,29.62,29.66,29.61,29.66,122300.0
2011-12-07 13:50:00,29.65,29.78,29.64,29.77,34600.0,29.65,29.78,29.64,29.77,34600.0
2011-12-07 14:00:00,29.75,29.8,29.68,29.69,26600.0,29.75,29.8,29.68,29.69,26600.0
2011-12-07 14:10:00,29.7,29.78,29.68,29.77,45600.0,29.7,29.78,29.68,29.77,45600.0
2011-12-07 14:20:00,29.78,29.85,29.76,29.8,41200.0,29.78,29.85,29.76,29.8,41200.0
2011-12-07 14:30:00,29.79,29.82,29.75,29.8,69900.0,29.79,29.82,29.75,29.8,69900.0
2011-12-07 14:40:00,29.82,29.82,29.75,29.78,106300.0,29.82,29.82,29.75,29.78,106300.0
2011-12-07 14:50:00,29.8,29.81,29.76,29.79,153400.0,29.8,29.81,29.76,29.79,153400.0
2011-12-07 15:00:00,29.79,29.81,29.73,29.74,43200.0,29.79,29.81,29.73,29.74,43200.0
2011-12-07 15:10:00,29.74,29.81,29.72,29.79,105200.0,29.74,29.81,29.72,29.79,105200.0
2011-12-07 15:20:00,29.78,29.82,29.75,29.76,67300.0,29.78,29.82,29.75,29.76,67300.0
2011-12-07 15:30:00,29.76,29.81,29.74,29.8,326100.0,29.76,29.81,29.74,29.8,326100.0
2011-12-07 15:40:00,29.8,29.91,29.77,29.8,237700.0,29.8,29.91,29.77,29.8,237700.0
2011-12-07 15:50:00,29.8,29.82,29.65,29.65,444900.0,29.8,29.82,29.65,29.65,444900.0
2011-12-08 09:30:00,29.59,29.73,29.4,29.52,100600.0,29.59,29.73,29.4,29.52,100600.0
2011-12-08 09:40:00,29.57,29.64,29.5,29.53,80500.0,29.57,29.64,29.5,29.53,80500.0
2011-12-08 09:50:00,29.52,29.55,29.42,29.46,147800.0,29.52,29.55,29.42,29.46,147800.0
2011-12-08 10:00:00,29.46,29.5,29.28,29.28,147800.0,29.46,29.5,29.28,29.28,147800.0
2011-12-08 10:10:00,29.26,29.36,29.26,29.3,36700.0,29.26,29.36,29.26,29.3,36700.0
2011-12-08 10:20:00,29.31,29.31,29.16,29.22,47300.0,29.31,29.31,29.16,29.22,47300.0
2011-12-08 10:30:00,29.23,29.34,29.2,29.28,120200.0,29.23,29.34,29.2,29.28,120200.0
2011-12-08 10:40:00,29.27,29.31,29.18,29.27,18500.0,29.27,29.31,29.18,29.27,18500.0
2011-12-08 10:50:00,29.27,29.3,29.12,29.13,25400.0,29.27,29.3,29.12,29.13,25400.0
2011-12-08 11:00:00,29.12,29.13,28.94,28.99,60300.0,29.12,29.13,28.94,28.99,60300.0
2011-12-08 11:10:00,28.98,29.09,28.94,29.03,63500.0,28.98,29.09,28.94,29.03,63500.0
2011-12-08 11:20:00,29.03,29.04,28.94,28.96,57800.0,29.03,29.04,28.94,28.96,57800.0
2011-12-08 11:30:00,28.97,29.01,28.83,28.86,50800.0,28.97,29.01,28.83,28.86,50800.0
2011-12-08 11:40:00,28.87,28.87,28.81,28.83,15800.0,28.87,28.87,28.81,28.83,15800.0
2011-12-08 11:50:00,28.82,28.87,28.81,28.83,14000.0,28.82,28.87,28.81,28.83,14000.0
2011-12-08 12:00:00,28.84,28.85,28.72,28.79,23200.0,28.84,28.85,28.72,28.79,23200.0
2011-12-08 12:10:00,28.79,28.9,28.76,28.89,28300.0,28.79,28.9,28.76,28.89,28300.0
2011-12-08 12:20:00,28.9,28.91,28.73,28.78,25300.0,28.9,28.91,28.73,28.78,25300.0
2011-12-08 12:30:00,28.79,28.84,28.72,28.73,27700.0,28.79,28.84,28.72,28.73,27700.0
2011-12-08 12:40:00,28.73,28.81,28.7,28.79,17200.0,28.73,28.81,28.7,28.79,17200.0
2011-12-08 12:50:00,28.8,28.91,28.8,28.87,24200.0,28.8,28.91,28.8,28.87,24200.0
2011-12-08 13:00:00,28.87,28.87,28.61,28.66,44400.0,28.87,28.87,28.61,28.66,44400.0
2011-12-08 13:10:00,28.66,28.66,28.5,28.55,24400.0,28.66,28.66,28.5,28.55,24400.0
2011-12-08 13:20:00,28.56,28.6,28.51,28.56,13900.0,28.56,28.6,28.51,28.56,13900.0
2011-12-08 13:30:00,28.54,28.6,28.51,28.6,18600.0,28.54,28.6,28.51,28.6,18600.0
2011-12-08 13:40:00,28.59,28.67,28.54,28.58,27100.0,28.59,28.67,28.54,28.58,27100.0
2011-12-08 13:50:00,28.61,28.71,28.6,28.69,13800.0,28.61,28.71,28.6,28.69,13800.0
2011-12-08 14:00:00,28.68,28.68,28.61,28.64,12500.0,28.68,28.68,28.61,28.64,12500.0
2011-12-08 14:10:00,28.66,28.73,28.64,28.71,19800.0,28.66,28.73,28.64,28.71,19800.0
2011-12-08 14:20:00,28.72,28.73,28.64,28.69,18700.0,28.72,28.73,28.64,28.69,18700.0
2011-12-08 14:30:00,28.69,28.69,28.6,28.61,374100.0,28.69,28.69,28.6,28.61,374100.0
2011-12-08 14:40:00,28.61,28.62,28.52,28.59,108400.0,28.61,28.62,28.52,28.59,108400.0
2011-12-08 14:50:00,28.59,28.61,28.5,28.53,28800.0,28.59,28.61,28.5,28.53,28800.0
2011-12-08 15:00:00,28.54,28.55,28.46,28.51,72700.0,28.54,28.55,28.46,28.51,72700.0
2011-12-08 15:10:00,28.5,28.68,28.48,28.68,69200.0,28.5,28.68,28.48,28.68,69200.0
2011-12-08 15:20:00,28.69,28.79,28.63,28.74,46500.0,28.69,28.79,28.63,28.74,46500.0
2011-12-08 15:30:00,28.74,28.88,28.68,28.69,88100.0,28.74,28.88,28.68,28.69,88100.0
2011-12-08 15:40:00,28.68,28.7,28.58,28.63,101800.0,28.68,28.7,28.58,28.63,101800.0
2011-12-08 15:50:00,28.65,28.66,28.5,28.55,209900.0,28.65,28.66,28.5,28.55,209900.0
2011-12-09 09:30:00,29.8,29.82,29.02,29.53,83700.0,29.8,29.82,29.02,29.53,83700.0
2011-12-09 09:40:00,29.5,29.57,29.24,29.5,71700.0,29.5,29.57,29.24,29.5,71700.0
2011-12-09 09:50:00,29.48,29.59,29.34,29.4,43900.0,29.48,29.59,29.34,29.4,43900.0
2011-12-09 10:00:00,29.39,29.44,29.34,29.41,52000.0,29.39,29.44,29.34,29.41,52000.0
2011-12-09 10:10:00,29.41,29.41,29.32,29.32,56900.0,29.41,29.41,29.32,29.32,56900.0
2011-12-09 10:20:00,29.32,29.39,29.21,29.34,43700.0,29.32,29.39,29.21,29.34,43700.0
2011-12-09 10:30:00,29.35,29.35,29.28,29.33,27900.0,29.35,29.35,29.28,29.33,27900.0
2011-12-09 10:40:00,29.33,29.37,29.28,29.36,45300.0,29.33,29.37,29.28,29.36,45300.0
2011-12-09 10:50:00,29.36,29.37,29.3,29.35,119800.0,29.36,29.37,29.3,29.35,119800.0
2011-12-09 11:00:00,29.35,29.58,29.35,29.55,71500.0,29.35,29.58,29.35,29.55,71500.0
2011-12-09 11:10:00,29.55,29.56,29.39,29.4,37700.0,29.55,29.56,29.39,29.4,37700.0
2011-12-09 11:20:00,29.4,29.47,29.4,29.43,38700.0,29.4,29.47,29.4,29.43,38700.0
2011-12-09 11:30:00,29.44,29.46,29.42,29.45,30100.0,29.44,29.46,29.42,29.45,30100.0
2011-12-09 11:40:00,29.45,29.5,29.34,29.34,45200.0,29.45,29.5,29.34,29.34,45200.0
2011-12-09 11:50:00,29.36,29.42,29.26,29.31,51100.0,29.36,29.42,29.26,29.31,51100.0
2011-12-09 12:00:00,29.31,29.31,29.24,29.25,42400.0,29.31,29.31,29.24,29.25,42400.0
2011-12-09 12:10:00,29.25,29.27,29.21,29.27,38900.0,29.25,29.27,29.21,29.27,38900.0
2011-12-09 12:20:00,29.25,29.28,29.24,29.25,26300.0,29.25,29.28,29.24,29.25,26300.0
2011-12-09 12:30:00,29.25,29.51,29.25,29.5,32100.0,29.25,29.51,29.25,29.5,32100.0
2011-12-09 12:40:00,29.5,29.56,29.46,29.46,38800.0,29.5,29.56,29.46,29.46,38800.0
2011-12-09 12:50:00,29.48,29.5,29.44,29.5,33200.0,29.48,29.5,29.44,29.5,33200.0
2011-12-09 13:00:00,29.5,29.53,29.48,29.49,36000.0,29.5,29.53,29.48,29.49,36000.0
2011-12-09 13:10:00,29.5,29.55,29.49,29.55,21800.0,29.5,29.55,29.49,29.55,21800.0
2011-12-09 13:20:00,29.54,29.6,29.49,29.5,34400.0,29.54,29.6,29.49,29.5,34400.0
2011-12-09 13:30:00,29.5,29.55,29.49,29.5,40500.0,29.5,29.55,29.49,29.5,40500.0
2011-12-09 13:40:00,29.5,29.55,29.48,29.54,33600.0,29.5,29.55,29.48,29.54,33600.0
2011-12-09 13:50:00,29.54,29.55,29.48,29.51,32200.0,29.54,29.55,29.48,29.51,32200.0
2011-12-09 14:00:00,29.51,29.56,29.49,29.52,30900.0,29.51,29.56,29.49,29.52,30900.0
2011-12-09 14:10:00,29.53,29.59,29.48,29.5,41000.0,29.53,29.59,29.48,29.5,41000.0
2011-12-09 14:20:00,29.5,29.6,29.46,29.54,68400.0,29.5,29.6,29.46,29.54,68400.0
2011-12-09 14:30:00,29.55,29.6,29.48,29.51,105600.0,29.55,29.6,29.48,29.51,105600.0
2011-12-09 14:40:00,29.51,29.56,29.49,29.53,39200.0,29.51,29.56,29.49,29.53,39200.0
2011-12-09 14:50:00,29.54,29.57,29.49,29.5,43000.0,29.54,29.57,29.49,29.5,43000.0
2011-12-09 15:00:00,29.49,29.54,29.48,29.5,53500.0,29.49,29.54,29.48,29.5,53500.0
2011-12-09 15:10:00,29.5,29.5,29.45,29.46,56800.0,29.5,29.5,29.45,29.46,56800.0
2011-12-09 15:20:00,29.46,29.49,29.46,29.47,64700.0,29.46,29.49,29.46,29.47,64700.0
2011-12-09 15:30:00,29.47,29.5,29.46,29.5,45300.0,29.47,29.5,29.46,29.5,45300.0
2011-12-09 15:40:00,29.5,29.5,29.42,29.45,93200.0,29.5,29.5,29.42,29.45,93200.0
2011-12-09 15:50:00,29.44,29.53,29.37,29.37,255100.0,29.44,29.53,29.37,29.37,255100.0
2011-12-12 09:30:00,29.3,29.3,28.77,28.87,61700.0,29.3,29.3,28.77,28.87,61700.0
2011-12-12 09:40:00,28.86,29.03,28.73,29.0,60800.0,28.86,29.03,28.73,29.0,60800.0
2011-12-12 09:50:00,29.0,29.02,28.81,28.92,29700.0,29.0,29.02,28.81,28.92,29700.0
2011-12-12 10:00:00,28.95,28.97,28.84,28.87,24800.0,28.95,28.97,28.84,28.87,24800.0
2011-12-12 10:10:00,28.85,28.89,28.75,28.76,29400.0,28.85,28.89,28.75,28.76,29400.0
2011-12-12 10:20:00,28.76,28.79,28.71,28.74,51300.0,28.76,28.79,28.71,28.74,51300.0
2011-12-12 10:30:00,28.75,28.84,28.73,28.79,18700.0,28.75,28.84,28.73,28.79,18700.0
2011-12-12 10:40:00,28.78,28.87,28.76,28.84,27300.0,28.78,28.87,28.76,28.84,27300.0
2011-12-12 10:50:00,28.84,28.98,28.8,28.95,30600.0,28.84,28.98,28.8,28.95,30600.0
2011-12-12 11:00:00,28.94,28.97,28.89,28.89,28700.0,28.94,28.97,28.89,28.89,28700.0
2011-12-12 11:10:00,28.89,28.92,28.79,28.85,21100.0,28.89,28.92,28.79,28.85,21100.0
2011-12-12 11:20:00,28.84,28.99,28.84,28.93,29700.0,28.84,28.99,28.84,28.93,29700.0
2011-12-12 11:30:00,28.89,28.92,28.84,28.87,19600.0,28.89,28.92,28.84,28.87,19600.0
2011-12-12 11:40:00,28.86,28.88,28.75,28.87,64600.0,28.86,28.88,28.75,28.87,64600.0
2011-12-12 11:50:00,28.87,28.93,28.84,28.92,30700.0,28.87,28.93,28.84,28.92,30700.0
2011-12-12 12:00:00,28.92,28.95,28.85,28.92,32200.0,28.92,28.95,28.85,28.92,32200.0
2011-12-12 12:10:00,28.91,28.98,28.9,28.95,29600.0,28.91,28.98,28.9,28.95,29600.0
2011-12-12 12:20:00,28.96,28.98,28.9,28.95,30900.0,28.96,28.98,28.9,28.95,30900.0
2011-12-12 12:30:00,28.95,28.96,28.93,28.96,21200.0,28.95,28.96,28.93,28.96,21200.0
2011-12-12 12:40:00,28.96,28.96,28.89,28.91,21800.0,28.96,28.96,28.89,28.91,21800.0
2011-12-12 12:50:00,28.92,28.95,28.87,28.89,22100.0,28.92,28.95,28.87,28.89,22100.0
2011-12-12 13:00:00,28.89,28.91,28.86,28.88,29000.0,28.89,28.91,28.86,28.88,29000.0
2011-12-12 13:10:00,28.87,28.92,28.85,28.89,22300.0,28.87,28.92,28.85,28.89,22300.0
2011-12-12 13:20:00,28.89,28.92,28.84,28.9,25300.0,28.89,28.92,28.84,28.9,25300.0
2011-12-12 13:30:00,28.9,28.92,28.87,28.88,23000.0,28.9,28.92,28.87,28.88,23000.0
2011-12-12 13:40:00,28.88,28.92,28.88,28.92,30300.0,28.88,28.92,28.88,28.92,30300.0
2011-12-12 13:50:00,28.91,28.91,28.88,28.9,24500.0,28.91,28.91,28.88,28.9,24500.0
2011-12-12 14:00:00,28.9,28.97,28.9,28.96,35000.0,28.9,28.97,28.9,28.96,35000.0
2011-12-12 14:10:00,28.96,28.96,28.9,28.95,34300.0,28.96,28.96,28.9,28.95,34300.0
2011-12-12 14:20:00,28.95,29.04,28.92,28.98,51300.0,28.95,29.04,28.92,28.98,51300.0
2011-12-12 14:30:00,28.98,29.02,28.9,28.91,45200.0,28.98,29.02,28.9,28.91,45200.0
2011-12-12 14:40:00,28.91,29.01,28.9,29.0,27900.0,28.91,29.01,28.9,29.0,27900.0
2011-12-12 14:50:00,29.01,29.09,29.0,29.07,27500.0,29.01,29.09,29.0,29.07,27500.0
2011-12-12 15:00:00,29.07,29.09,29.02,29.04,39100.0,29.07,29.09,29.02,29.04,39100.0
2011-12-12 15:10:00,29.03,29.21,29.03,29.2,50400.0,29.03,29.21,29.03,29.2,50400.0
2011-12-12 15:20:00,29.2,29.3,29.16,29.27,89500.0,29.2,29.3,29.16,29.27,89500.0
2011-12-12 15:30:00,29.27,29.34,29.23,29.34,69700.0,29.27,29.34,29.23,29.34,69700.0
2011-12-12 15:40:00,29.35,29.43,29.35,29.43,101200.0,29.35,29.43,29.35,29.43,101200.0
2011-12-12 15:50:00,29.43,29.43,29.34,29.35,128600.0,29.43,29.43,29.34,29.35,128600.0
2011-12-13 09:30:00,29.57,29.62,29.4,29.51,42700.0,29.57,29.62,29.4,29.51,42700.0
2011-12-13 09:40:00,29.52,29.57,29.28,29.5,64000.0,29.52,29.57,29.28,29.5,64000.0
2011-12-13 09:50:00,29.5,29.6,29.48,29.49,48800.0,29.5,29.6,29.48,29.49,48800.0
2011-12-13 10:00:00,29.48,29.56,29.23,29.23,36900.0,29.48,29.56,29.23,29.23,36900.0
2011-12-13 10:10:00,29.23,29.32,29.2,29.3,50000.0,29.23,29.32,29.2,29.3,50000.0
2011-12-13 10:20:00,29.29,29.34,29.19,29.2,47100.0,29.29,29.34,29.19,29.2,47100.0
2011-12-13 10:30:00,29.21,29.23,29.12,29.16,33100.0,29.21,29.23,29.12,29.16,33100.0
2011-12-13 10:40:00,29.15,29.15,29.0,29.05,50100.0,29.15,29.15,29.0,29.05,50100.0
2011-12-13 10:50:00,29.05,29.2,29.05,29.15,33200.0,29.05,29.2,29.05,29.15,33200.0
2011-12-13 11:00:00,29.13,29.13,28.99,29.0,51800.0,29.13,29.13,28.99,29.0,51800.0
2011-12-13 11:10:00,29.0,29.07,28.99,28.99,41300.0,29.0,29.07,28.99,28.99,41300.0
2011-12-13 11:20:00,29.0,29.03,28.94,28.96,24100.0,29.0,29.03,28.94,28.96,24100.0
2011-12-13 11:30:00,28.96,29.02,28.89,29.0,33400.0,28.96,29.02,28.89,29.0,33400.0
2011-12-13 11:40:00,29.0,29.0,28.87,28.91,26400.0,29.0,29.0,28.87,28.91,26400.0
2011-12-13 11:50:00,28.9,28.96,28.86,28.95,29900.0,28.9,28.96,28.86,28.95,29900.0
2011-12-13 12:00:00,28.94,28.98,28.87,28.88,38100.0,28.94,28.98,28.87,28.88,38100.0
2011-12-13 12:10:00,28.89,28.91,28.87,28.89,16200.0,28.89,28.91,28.87,28.89,16200.0
2011-12-13 12:20:00,28.89,28.93,28.86,28.91,27100.0,28.89,28.93,28.86,28.91,27100.0
2011-12-13 12:30:00,28.91,28.96,28.78,28.8,34200.0,28.91,28.96,28.78,28.8,34200.0
2011-12-13 12:40:00,28.8,28.81,28.73,28.78,19400.0,28.8,28.81,28.73,28.78,19400.0
2011-12-13 12:50:00,28.79,28.87,28.72,28.83,28900.0,28.79,28.87,28.72,28.83,28900.0
2011-12-13 13:00:00,28.84,28.86,28.73,28.75,32200.0,28.84,28.86,28.73,28.75,32200.0
2011-12-13 13:10:00,28.75,28.78,28.75,28.75,22200.0,28.75,28.78,28.75,28.75,22200.0
2011-12-13 13:20:00,28.75,28.79,28.75,28.79,37700.0,28.75,28.79,28.75,28.79,37700.0
2011-12-13 13:30:00,28.78,28.8,28.75,28.8,30900.0,28.78,28.8,28.75,28.8,30900.0
2011-12-13 13:40:00,28.8,28.82,28.75,28.78,24700.0,28.8,28.82,28.75,28.78,24700.0
2011-12-13 13:50:00,28.77,28.79,28.75,28.76,16600.0,28.77,28.79,28.75,28.76,16600.0
2011-12-13 14:00:00,28.75,28.89,28.74,28.87,29100.0,28.75,28.89,28.74,28.87,29100.0
2011-12-13 14:10:00,28.87,28.89,28.76,28.78,41000.0,28.87,28.89,28.76,28.78,41000.0
2011-12-13 14:20:00,28.76,28.82,28.71,28.77,60100.0,28.76,28.82,28.71,28.77,60100.0
2011-12-13 14:30:00,28.76,28.77,28.51,28.52,53500.0,28.76,28.77,28.51,28.52,53500.0
2011-12-13 14:40:00,28.53,28.63,28.51,28.62,92100.0,28.53,28.63,28.51,28.62,92100.0
2011-12-13 14:50:00,28.62,28.75,28.6,28.64,67400.0,28.62,28.75,28.6,28.64,67400.0
2011-12-13 15:00:00,28.64,28.84,28.63,28.76,62100.0,28.64,28.84,28.63,28.76,62100.0
2011-12-13 15:10:00,28.75,28.8,28.69,28.7,64600.0,28.75,28.8,28.69,28.7,64600.0
2011-12-13 15:20:00,28.7,28.73,28.57,28.59,96100.0,28.7,28.73,28.57,28.59,96100.0
2011-12-13 15:30:00,28.6,28.62,28.5,28.55,104300.0,28.6,28.62,28.5,28.55,104300.0
2011-12-13 15:40:00,28.54,28.62,28.49,28.6,85600.0,28.54,28.62,28.49,28.6,85600.0
2011-12-13 15:50:00,28.62,28.66,28.53,28.66,166500.0,28.62,28.66,28.53,28.66,166500.0
2011-12-14 09:30:00,29.46,29.7,29.12,29.7,107000.0,29.46,29.7,29.12,29.7,107000.0
2011-12-14 09:40:00,29.69,30.16,29.55,29.93,186000.0,29.69,30.16,29.55,29.93,186000.0
2011-12-14 09:50:00,29.95,30.3,29.9,30.09,179900.0,29.95,30.3,29.9,30.09,179900.0
2011-12-14 10:00:00,30.08,30.4,30.05,30.25,234600.0,30.08,30.4,30.05,30.25,234600.0
2011-12-14 10:10:00,30.24,30.31,30.08,30.22,69700.0,30.24,30.31,30.08,30.22,69700.0
2011-12-14 10:20:00,30.22,30.26,30.05,30.24,158300.0,30.22,30.26,30.05,30.24,158300.0
2011-12-14 10:30:00,30.24,30.52,30.21,30.41,269200.0,30.24,30.52,30.21,30.41,269200.0
2011-12-14 10:40:00,30.41,30.82,30.41,30.66,188200.0,30.41,30.82,30.41,30.66,188200.0
2011-12-14 10:50:00,30.65,30.68,30.36,30.47,142600.0,30.65,30.68,30.36,30.47,142600.0
2011-12-14 11:00:00,30.46,30.56,30.34,30.35,94300.0,30.46,30.56,30.34,30.35,94300.0
2011-12-14 11:10:00,30.36,30.39,30.3,30.37,84500.0,30.36,30.39,30.3,30.37,84500.0
2011-12-14 11:20:00,30.35,30.53,30.32,30.44,79200.0,30.35,30.53,30.32,30.44,79200.0
2011-12-14 11:30:00,30.44,30.44,30.09,30.2,121200.0,30.44,30.44,30.09,30.2,121200.0
2011-12-14 11:40:00,30.2,30.33,30.2,30.25,43700.0,30.2,30.33,30.2,30.25,43700.0
2011-12-14 11:50:00,30.25,30.25,29.94,29.94,127800.0,30.25,30.25,29.94,29.94,127800.0
2011-12-14 12:00:00,29.95,30.05,29.93,30.02,145800.0,29.95,30.05,29.93,30.02,145800.0
2011-12-14 12:10:00,30.02,30.06,29.88,30.05,125200.0,30.02,30.06,29.88,30.05,125200.0
2011-12-14 12:20:00,30.05,30.09,30.02,30.05,50400.0,30.05,30.09,30.02,30.05,50400.0
2011-12-14 12:30:00,30.05,30.23,30.05,30.21,44100.0,30.05,30.23,30.05,30.21,44100.0
2011-12-14 12:40:00,30.22,30.31,30.16,30.18,37000.0,30.22,30.31,30.16,30.18,37000.0
2011-12-14 12:50:00,30.18,30.46,30.18,30.45,54300.0,30.18,30.46,30.18,30.45,54300.0
2011-12-14 13:00:00,30.45,30.53,30.35,30.44,67600.0,30.45,30.53,30.35,30.44,67600.0
2011-12-14 13:10:00,30.44,30.63,30.35,30.63,68800.0,30.44,30.63,30.35,30.63,68800.0
2011-12-14 13:20:00,30.63,30.65,30.5,30.6,61600.0,30.63,30.65,30.5,30.6,61600.0
2011-12-14 13:30:00,30.6,30.62,30.5,30.51,84300.0,30.6,30.62,30.5,30.51,84300.0
2011-12-14 13:40:00,30.52,30.58,30.5,30.55,50300.0,30.52,30.58,30.5,30.55,50300.0
2011-12-14 13:50:00,30.55,30.66,30.51,30.51,93800.0,30.55,30.66,30.51,30.51,93800.0
2011-12-14 14:00:00,30.51,30.63,30.44,30.52,114900.0,30.51,30.63,30.44,30.52,114900.0
2011-12-14 14:10:00,30.51,30.7,30.5,30.68,74400.0,30.51,30.7,30.5,30.68,74400.0
2011-12-14 14:20:00,30.68,30.68,30.54,30.62,46800.0,30.68,30.68,30.54,30.62,46800.0
2011-12-14 14:30:00,30.61,30.66,30.54,30.66,59900.0,30.61,30.66,30.54,30.66,59900.0
2011-12-14 14:40:00,30.66,30.71,30.65,30.69,169700.0,30.66,30.71,30.65,30.69,169700.0
2011-12-14 14:50:00,30.7,30.74,30.58,30.65,77100.0,30.7,30.74,30.58,30.65,77100.0
2011-12-14 15:00:00,30.64,30.85,30.64,30.7,143200.0,30.64,30.85,30.64,30.7,143200.0
2011-12-14 15:10:00,30.7,30.85,30.7,30.74,94100.0,30.7,30.85,30.7,30.74,94100.0
2011-12-14 15:20:00,30.73,30.73,30.61,30.7,87800.0,30.73,30.73,30.61,30.7,87800.0
2011-12-14 15:30:00,30.7,30.71,30.52,30.57,90000.0,30.7,30.71,30.52,30.57,90000.0
2011-12-14 15:40:00,30.57,30.69,30.53,30.69,138500.0,30.57,30.69,30.53,30.69,138500.0
2011-12-14 15:50:00,30.69,30.71,30.54,30.54,431700.0,30.69,30.71,30.54,30.54,431700.0
2011-12-15 09:30:00,30.84,30.94,30.32,30.4,241300.0,30.84,30.94,30.32,30.4,241300.0
2011-12-15 09:40:00,30.4,30.77,30.4,30.71,96000.0,30.4,30.77,30.4,30.71,96000.0
2011-12-15 09:50:00,30.71,30.93,30.65,30.9,83200.0,30.71,30.93,30.65,30.9,83200.0
2011-12-15 10:00:00,30.9,31.01,30.82,30.83,178800.0,30.9,31.01,30.82,30.83,178800.0
2011-12-15 10:10:00,30.84,30.84,30.63,30.7,79600.0,30.84,30.84,30.63,30.7,79600.0
2011-12-15 10:20:00,30.7,30.77,30.65,30.66,66800.0,30.7,30.77,30.65,30.66,66800.0
2011-12-15 10:30:00,30.67,30.84,30.59,30.73,71000.0,30.67,30.84,30.59,30.73,71000.0
2011-12-15 10:40:00,30.74,30.85,30.65,30.78,49800.0,30.74,30.85,30.65,30.78,49800.0
2011-12-15 10:50:00,30.78,30.8,30.74,30.76,68900.0,30.78,30.8,30.74,30.76,68900.0
2011-12-15 11:00:00,30.76,30.8,30.67,30.75,99100.0,30.76,30.8,30.67,30.75,99100.0
2011-12-15 11:10:00,30.75,30.83,30.71,30.77,63900.0,30.75,30.83,30.71,30.77,63900.0
2011-12-15 11:20:00,30.76,30.88,30.74,30.86,41100.0,30.76,30.88,30.74,30.86,41100.0
2011-12-15 11:30:00,30.84,30.92,30.76,30.9,47600.0,30.84,30.92,30.76,30.9,47600.0
2011-12-15 11:40:00,30.89,31.12,30.88,31.05,95100.0,30.89,31.12,30.88,31.05,95100.0
2011-12-15 11:50:00,31.05,31.05,30.85,30.91,85800.0,31.05,31.05,30.85,30.91,85800.0
2011-12-15 12:00:00,30.91,31.01,30.88,30.95,54100.0,30.91,31.01,30.88,30.95,54100.0
2011-12-15 12:10:00,30.94,31.07,30.85,31.03,42200.0,30.94,31.07,30.85,31.03,42200.0
2011-12-15 12:20:00,31.04,31.37,31.04,31.35,146800.0,31.04,31.37,31.04,31.35,146800.0
2011-12-15 12:30:00,31.36,31.49,31.19,31.4,155300.0,31.36,31.49,31.19,31.4,155300.0
2011-12-15 12:40:00,31.4,31.4,31.23,31.3,122500.0,31.4,31.4,31.23,31.3,122500.0
2011-12-15 12:50:00,31.3,31.31,31.16,31.31,52300.0,31.3,31.31,31.16,31.31,52300.0
2011-12-15 13:00:00,31.3,31.36,31.29,31.33,112100.0,31.3,31.36,31.29,31.33,112100.0
2011-12-15 13:10:00,31.33,31.4,31.25,31.38,172700.0,31.33,31.4,31.25,31.38,172700.0
2011-12-15 13:20:00,31.38,31.51,31.33,31.36,111200.0,31.38,31.51,31.33,31.36,111200.0
2011-12-15 13:30:00,31.37,31.45,31.31,31.45,115500.0,31.37,31.45,31.31,31.45,115500.0
2011-12-15 13:40:00,31.45,31.66,31.44,31.63,87100.0,31.45,31.66,31.44,31.63,87100.0
2011-12-15 13:50:00,31.62,31.93,31.59,31.92,398500.0,31.62,31.93,31.59,31.92,398500.0
2011-12-15 14:00:00,31.92,32.46,31.91,32.24,445200.0,31.92,32.46,31.91,32.24,445200.0
2011-12-15 14:10:00,32.26,32.37,31.95,31.96,174400.0,32.26,32.37,31.95,31.96,174400.0
2011-12-15 14:20:00,31.95,32.01,31.79,31.82,68600.0,31.95,32.01,31.79,31.82,68600.0
2011-12-15 14:30:00,31.82,31.91,31.74,31.87,82700.0,31.82,31.91,31.74,31.87,82700.0
2011-12-15 14:40:00,31.86,32.0,31.8,31.9,112100.0,31.86,32.0,31.8,31.9,112100.0
2011-12-15 14:50:00,31.9,31.9,31.81,31.81,141200.0,31.9,31.9,31.81,31.81,141200.0
2011-12-15 15:00:00,31.81,31.82,31.75,31.79,105500.0,31.81,31.82,31.75,31.79,105500.0
2011-12-15 15:10:00,31.79,31.98,31.75,31.84,171600.0,31.79,31.98,31.75,31.84,171600.0
2011-12-15 15:20:00,31.83,31.85,31.66,31.71,116800.0,31.83,31.85,31.66,31.71,116800.0
2011-12-15 15:30:00,31.7,31.8,31.63,31.68,154000.0,31.7,31.8,31.63,31.68,154000.0
2011-12-15 15:40:00,31.68,31.7,31.45,31.5,197600.0,31.68,31.7,31.45,31.5,197600.0
2011-12-15 15:50:00,31.49,31.61,31.43,31.45,674100.0,31.49,31.61,31.43,31.45,674100.0
2011-12-16 09:30:00,32.69,32.8,32.4,32.62,807900.0,32.69,32.8,32.4,32.62,807900.0
2011-12-16 09:40:00,32.62,32.67,32.25,32.39,659500.0,32.62,32.67,32.25,32.39,659500.0
2011-12-16 09:50:00,32.38,32.93,32.23,32.93,289400.0,32.38,32.93,32.23,32.93,289400.0
2011-12-16 10:00:00,32.93,33.84,32.9,33.21,768700.0,32.93,33.84,32.9,33.21,768700.0
2011-12-16 10:10:00,33.21,33.31,33.05,33.2,98300.0,33.21,33.31,33.05,33.2,98300.0
2011-12-16 10:20:00,33.18,33.31,32.84,32.86,177400.0,33.18,33.31,32.84,32.86,177400.0
2011-12-16 10:30:00,32.86,33.58,32.86,33.56,261700.0,32.86,33.58,32.86,33.56,261700.0
2011-12-16 10:40:00,33.57,33.63,33.24,33.25,262100.0,33.57,33.63,33.24,33.25,262100.0
2011-12-16 10:50:00,33.26,33.27,33.15,33.17,138000.0,33.26,33.27,33.15,33.17,138000.0
2011-12-16 11:00:00,33.18,33.2,32.96,33.1,81200.0,33.18,33.2,32.96,33.1,81200.0
2011-12-16 11:10:00,33.1,33.42,33.1,33.39,70100.0,33.1,33.42,33.1,33.39,70100.0
2011-12-16 11:20:00,33.39,33.46,33.28,33.43,66400.0,33.39,33.46,33.28,33.43,66400.0
2011-12-16 11:30:00,33.42,33.45,33.29,33.39,75800.0,33.42,33.45,33.29,33.39,75800.0
2011-12-16 11:40:00,33.4,33.67,33.35,33.66,90200.0,33.4,33.67,33.35,33.66,90200.0
2011-12-16 11:50:00,33.68,34.08,33.55,34.05,261600.0,33.68,34.08,33.55,34.05,261600.0
2011-12-16 12:00:00,34.05,34.05,33.55,33.76,160400.0,34.05,34.05,33.55,33.76,160400.0
2011-12-16 12:10:00,33.77,33.87,33.76,33.84,91600.0,33.77,33.87,33.76,33.84,91600.0
2011-12-16 12:20:00,33.84,33.85,33.73,33.73,78900.0,33.84,33.85,33.73,33.73,78900.0
2011-12-16 12:30:00,33.71,33.86,33.65,33.67,165700.0,33.71,33.86,33.65,33.67,165700.0
2011-12-16 12:40:00,33.68,33.82,33.68,33.75,158800.0,33.68,33.82,33.68,33.75,158800.0
2011-12-16 12:50:00,33.75,33.8,33.72,33.77,134000.0,33.75,33.8,33.72,33.77,134000.0
2011-12-16 13:00:00,33.78,33.81,33.72,33.75,76200.0,33.78,33.81,33.72,33.75,76200.0
2011-12-16 13:10:00,33.76,33.84,33.75,33.8,53700.0,33.76,33.84,33.75,33.8,53700.0
2011-12-16 13:20:00,33.8,33.9,33.79,33.89,120300.0,33.8,33.9,33.79,33.89,120300.0
2011-12-16 13:30:00,33.89,33.92,33.7,33.82,78500.0,33.89,33.92,33.7,33.82,78500.0
2011-12-16 13:40:00,33.82,33.98,33.81,33.94,97600.0,33.82,33.98,33.81,33.94,97600.0
2011-12-16 13:50:00,33.93,33.94,33.79,33.86,58700.0,33.93,33.94,33.79,33.86,58700.0
2011-12-16 14:00:00,33.86,34.01,33.84,34.0,140000.0,33.86,34.01,33.84,34.0,140000.0
2011-12-16 14:10:00,34.0,34.01,33.93,33.97,70700.0,34.0,34.01,33.93,33.97,70700.0
2011-12-16 14:20:00,33.98,34.05,33.95,33.99,58700.0,33.98,34.05,33.95,33.99,58700.0
2011-12-16 14:30:00,34.0,34.04,33.91,33.99,86700.0,34.0,34.04,33.91,33.99,86700.0
2011-12-16 14:40:00,33.99,34.01,33.85,33.85,86200.0,33.99,34.01,33.85,33.85,86200.0
2011-12-16 14:50:00,33.85,33.9,33.83,33.86,64500.0,33.85,33.9,33.83,33.86,64500.0
2011-12-16 15:00:00,33.86,33.99,33.84,33.92,95500.0,33.86,33.99,33.84,33.92,95500.0
2011-12-16 15:10:00,33.93,34.0,33.86,33.86,341700.0,33.93,34.0,33.86,33.86,341700.0
2011-12-16 15:20:00,33.86,33.95,33.71,33.78,329800.0,33.86,33.95,33.71,33.78,329800.0
2011-12-16 15:30:00,33.77,33.77,33.68,33.76,157800.0,33.77,33.77,33.68,33.76,157800.0
2011-12-16 15:40:00,33.75,33.83,33.66,33.8,194900.0,33.75,33.83,33.66,33.8,194900.0
2011-12-16 15:50:00,33.79,33.99,33.79,33.91,552000.0,33.79,33.99,33.79,33.91,552000.0
2011-12-19 09:30:00,34.97,34.97,34.15,34.34,204800.0,34.97,34.97,34.15,34.34,204800.0
2011-12-19 09:40:00,34.34,34.38,34.09,34.26,253500.0,34.34,34.38,34.09,34.26,253500.0
2011-12-19 09:50:00,34.26,34.3,34.15,34.25,211400.0,34.26,34.3,34.15,34.25,211400.0
2011-12-19 10:00:00,34.25,34.44,34.01,34.1,143700.0,34.25,34.44,34.01,34.1,143700.0
2011-12-19 10:10:00,34.1,34.27,34.0,34.25,95600.0,34.1,34.27,34.0,34.25,95600.0
2011-12-19 10:20:00,34.26,34.57,34.26,34.46,87300.0,34.26,34.57,34.26,34.46,87300.0
2011-12-19 10:30:00,34.49,34.59,34.36,34.41,112100.0,34.49,34.59,34.36,34.41,112100.0
2011-12-19 10:40:00,34.43,34.45,34.02,34.02,51100.0,34.43,34.45,34.02,34.02,51100.0
2011-12-19 10:50:00,34.01,34.03,33.8,34.0,97900.0,34.01,34.03,33.8,34.0,97900.0
2011-12-19 11:00:00,34.0,34.08,33.92,34.01,84200.0,34.0,34.08,33.92,34.01,84200.0
2011-12-19 11:10:00,33.99,34.04,33.88,34.01,46000.0,33.99,34.04,33.88,34.01,46000.0
2011-12-19 11:20:00,34.02,34.07,33.96,34.01,63800.0,34.02,34.07,33.96,34.01,63800.0
2011-12-19 11:30:00,34.01,34.03,33.81,33.82,87200.0,34.01,34.03,33.81,33.82,87200.0
2011-12-19 11:40:00,33.82,33.85,33.59,33.68,58100.0,33.82,33.85,33.59,33.68,58100.0
2011-12-19 11:50:00,33.7,33.73,33.63,33.63,62200.0,33.7,33.73,33.63,33.63,62200.0
2011-12-19 12:00:00,33.63,33.82,33.6,33.75,77800.0,33.63,33.82,33.6,33.75,77800.0
2011-12-19 12:10:00,33.76,34.0,33.76,33.9,85700.0,33.76,34.0,33.76,33.9,85700.0
2011-12-19 12:20:00,33.87,33.96,33.87,33.91,51500.0,33.87,33.96,33.87,33.91,51500.0
2011-12-19 12:30:00,33.91,33.94,33.86,33.91,60100.0,33.91,33.94,33.86,33.91,60100.0
2011-12-19 12:40:00,33.89,33.94,33.83,33.83,43000.0,33.89,33.94,33.83,33.83,43000.0
2011-12-19 12:50:00,33.83,33.88,33.57,33.61,65500.0,33.83,33.88,33.57,33.61,65500.0
2011-12-19 13:00:00,33.6,33.63,33.55,33.59,36700.0,33.6,33.63,33.55,33.59,36700.0
2011-12-19 13:10:00,33.59,33.6,33.46,33.57,58700.0,33.59,33.6,33.46,33.57,58700.0
2011-12-19 13:20:00,33.56,33.57,33.49,33.5,62700.0,33.56,33.57,33.49,33.5,62700.0
2011-12-19 13:30:00,33.5,33.59,33.37,33.59,62500.0,33.5,33.59,33.37,33.59,62500.0
2011-12-19 13:40:00,33.59,33.64,33.52,33.52,60700.0,33.59,33.64,33.52,33.52,60700.0
2011-12-19 13:50:00,33.51,33.54,33.34,33.37,64200.0,33.51,33.54,33.34,33.37,64200.0
2011-12-19 14:00:00,33.37,33.42,33.33,33.4,58700.0,33.37,33.42,33.33,33.4,58700.0
2011-12-19 14:10:00,33.4,33.4,33.24,33.24,43500.0,33.4,33.4,33.24,33.24,43500.0
2011-12-19 14:20:00,33.25,33.31,33.17,33.29,47400.0,33.25,33.31,33.17,33.29,47400.0
2011-12-19 14:30:00,33.29,33.3,33.17,33.22,41100.0,33.29,33.3,33.17,33.22,41100.0
2011-12-19 14:40:00,33.23,33.3,33.15,33.15,38800.0,33.23,33.3,33.15,33.15,38800.0
2011-12-19 14:50:00,33.15,33.25,33.15,33.23,47800.0,33.15,33.25,33.15,33.23,47800.0
2011-12-19 15:00:00,33.23,33.29,33.0,33.01,77600.0,33.23,33.29,33.0,33.01,77600.0
2011-12-19 15:10:00,33.01,33.03,32.94,33.0,93600.0,33.01,33.03,32.94,33.0,93600.0
2011-12-19 15:20:00,33.01,33.1,32.96,33.09,113100.0,33.01,33.1,32.96,33.09,113100.0
2011-12-19 15:30:00,33.1,33.2,33.04,33.14,109600.0,33.1,33.2,33.04,33.14,109600.0
2011-12-19 15:40:00,33.15,33.16,33.02,33.07,91300.0,33.15,33.16,33.02,33.07,91300.0
2011-12-19 15:50:00,33.07,33.27,33.01,33.21,324000.0,33.07,33.27,33.01,33.21,324000.0
2011-12-20 09:30:00,33.71,34.01,33.65,33.83,70500.0,33.71,34.01,33.65,33.83,70500.0
2011-12-20 09:40:00,33.79,33.8,33.56,33.69,56800.0,33.79,33.8,33.56,33.69,56800.0
2011-12-20 09:50:00,33.69,33.86,33.69,33.81,76000.0,33.69,33.86,33.69,33.81,76000.0
2011-12-20 10:00:00,33.81,34.02,33.74,34.0,169100.0,33.81,34.02,33.74,34.0,169100.0
2011-12-20 10:10:00,34.0,34.02,33.91,33.97,31000.0,34.0,34.02,33.91,33.97,31000.0
2011-12-20 10:20:00,33.97,34.22,33.9,34.15,54700.0,33.97,34.22,33.9,34.15,54700.0
2011-12-20 10:30:00,34.18,34.28,34.06,34.08,29300.0,34.18,34.28,34.06,34.08,29300.0
2011-12-20 10:40:00,34.07,34.1,34.04,34.1,25100.0,34.07,34.1,34.04,34.1,25100.0
2011-12-20 10:50:00,34.11,34.22,34.1,34.14,37400.0,34.11,34.22,34.1,34.14,37400.0
2011-12-20 11:00:00,34.13,34.37,34.11,34.3,51200.0,34.13,34.37,34.11,34.3,51200.0
2011-12-20 11:10:00,34.33,34.45,34.31,34.39,87000.0,34.33,34.45,34.31,34.39,87000.0
2011-12-20 11:20:00,34.38,34.4,34.24,34.29,51600.0,34.38,34.4,34.24,34.29,51600.0
2011-12-20 11:30:00,34.31,34.44,34.31,34.43,43700.0,34.31,34.44,34.31,34.43,43700.0
2011-12-20 11:40:00,34.42,34.42,34.1,34.16,122300.0,34.42,34.42,34.1,34.16,122300.0
2011-12-20 11:50:00,34.17,34.27,33.97,33.97,82700.0,34.17,34.27,33.97,33.97,82700.0
2011-12-20 12:00:00,33.98,34.14,33.98,34.11,33000.0,33.98,34.14,33.98,34.11,33000.0
2011-12-20 12:10:00,34.1,34.11,34.04,34.04,31200.0,34.1,34.11,34.04,34.04,31200.0
2011-12-20 12:20:00,34.02,34.05,33.97,33.98,34900.0,34.02,34.05,33.97,33.98,34900.0
2011-12-20 12:30:00,33.98,34.01,33.93,33.96,31200.0,33.98,34.01,33.93,33.96,31200.0
2011-12-20 12:40:00,33.95,34.02,33.94,33.98,59600.0,33.95,34.02,33.94,33.98,59600.0
2011-12-20 12:50:00,33.97,34.02,33.97,34.0,24400.0,33.97,34.02,33.97,34.0,24400.0
2011-12-20 13:00:00,34.0,34.12,33.98,34.06,38300.0,34.0,34.12,33.98,34.06,38300.0
2011-12-20 13:10:00,34.06,34.07,33.96,33.98,33200.0,34.06,34.07,33.96,33.98,33200.0
2011-12-20 13:20:00,33.99,34.02,33.86,33.87,29100.0,33.99,34.02,33.86,33.87,29100.0
2011-12-20 13:30:00,33.87,33.88,33.75,33.78,41200.0,33.87,33.88,33.75,33.78,41200.0
2011-12-20 13:40:00,33.77,33.77,33.68,33.7,44200.0,33.77,33.77,33.68,33.7,44200.0
2011-12-20 13:50:00,33.7,33.71,33.63,33.7,54400.0,33.7,33.71,33.63,33.7,54400.0
2011-12-20 14:00:00,33.7,33.74,33.6,33.71,63600.0,33.7,33.74,33.6,33.71,63600.0
2011-12-20 14:10:00,33.72,33.76,33.59,33.6,44300.0,33.72,33.76,33.59,33.6,44300.0
2011-12-20 14:20:00,33.61,33.62,33.54,33.54,39600.0,33.61,33.62,33.54,33.54,39600.0
2011-12-20 14:30:00,33.54,33.57,33.5,33.5,46900.0,33.54,33.57,33.5,33.5,46900.0
2011-12-20 14:40:00,33.49,33.56,33.43,33.44,73200.0,33.49,33.56,33.43,33.44,73200.0
2011-12-20 14:50:00,33.44,33.46,33.37,33.43,51500.0,33.44,33.46,33.37,33.43,51500.0
2011-12-20 15:00:00,33.43,33.47,33.37,33.38,85400.0,33.43,33.47,33.37,33.38,85400.0
2011-12-20 15:10:00,33.38,33.45,33.31,33.31,66200.0,33.38,33.45,33.31,33.31,66200.0
2011-12-20 15:20:00,33.3,33.38,33.29,33.37,48600.0,33.3,33.38,33.29,33.37,48600.0
2011-12-20 15:30:00,33.37,33.38,33.23,33.31,74300.0,33.37,33.38,33.23,33.31,74300.0
2011-12-20 15:40:00,33.3,33.36,33.26,33.28,90100.0,33.3,33.36,33.26,33.28,90100.0
2011-12-20 15:50:00,33.29,33.42,33.27,33.41,345200.0,33.29,33.42,33.27,33.41,345200.0
2011-12-21 09:30:00,33.33,33.57,33.13,33.31,132500.0,33.33,33.57,33.13,33.31,132500.0
2011-12-21 09:40:00,33.3,33.31,32.98,33.08,51600.0,33.3,33.31,32.98,33.08,51600.0
2011-12-21 09:50:00,33.11,33.27,33.0,33.08,63200.0,33.11,33.27,33.0,33.08,63200.0
2011-12-21 10:00:00,33.11,33.13,32.84,33.01,53200.0,33.11,33.13,32.84,33.01,53200.0
2011-12-21 10:10:00,33.02,33.02,32.82,32.91,70400.0,33.02,33.02,32.82,32.91,70400.0
2011-12-21 10:20:00,32.93,33.0,32.85,32.94,44700.0,32.93,33.0,32.85,32.94,44700.0
2011-12-21 10:30:00,32.94,33.0,32.87,33.0,67000.0,32.94,33.0,32.87,33.0,67000.0
2011-12-21 10:40:00,33.0,33.0,32.81,32.93,43400.0,33.0,33.0,32.81,32.93,43400.0
2011-12-21 10:50:00,32.91,32.91,32.78,32.78,31600.0,32.91,32.91,32.78,32.78,31600.0
2011-12-21 11:00:00,32.81,32.82,32.65,32.68,44100.0,32.81,32.82,32.65,32.68,44100.0
2011-12-21 11:10:00,32.67,32.74,32.62,32.7,65000.0,32.67,32.74,32.62,32.7,65000.0
2011-12-21 11:20:00,32.7,32.78,32.65,32.7,68400.0,32.7,32.78,32.65,32.7,68400.0
2011-12-21 11:30:00,32.67,32.98,32.66,32.91,45200.0,32.67,32.98,32.66,32.91,45200.0
2011-12-21 11:40:00,32.89,33.0,32.87,33.0,59100.0,32.89,33.0,32.87,33.0,59100.0
2011-12-21 11:50:00,33.0,33.0,32.89,32.98,106000.0,33.0,33.0,32.89,32.98,106000.0
2011-12-21 12:00:00,32.98,32.99,32.89,32.97,59300.0,32.98,32.99,32.89,32.97,59300.0
2011-12-21 12:10:00,32.97,32.98,32.9,32.95,27900.0,32.97,32.98,32.9,32.95,27900.0
2011-12-21 12:20:00,32.93,32.95,32.78,32.79,78000.0,32.93,32.95,32.78,32.79,78000.0
2011-12-21 12:30:00,32.82,32.87,32.76,32.86,29400.0,32.82,32.87,32.76,32.86,29400.0
2011-12-21 12:40:00,32.85,32.92,32.84,32.89,30200.0,32.85,32.92,32.84,32.89,30200.0
2011-12-21 12:50:00,32.9,32.96,32.88,32.93,119900.0,32.9,32.96,32.88,32.93,119900.0
2011-12-21 13:00:00,32.94,33.0,32.94,32.99,42500.0,32.94,33.0,32.94,32.99,42500.0
2011-12-21 13:10:00,33.0,33.01,32.98,32.98,27900.0,33.0,33.01,32.98,32.98,27900.0
2011-12-21 13:20:00,32.98,33.01,32.96,32.96,24000.0,32.98,33.01,32.96,32.96,24000.0
2011-12-21 13:30:00,32.99,33.01,32.95,32.98,66000.0,32.99,33.01,32.95,32.98,66000.0
2011-12-21 13:40:00,32.98,32.99,32.87,32.98,32800.0,32.98,32.99,32.87,32.98,32800.0
2011-12-21 13:50:00,32.97,33.17,32.96,33.17,156500.0,32.97,33.17,32.96,33.17,156500.0
2011-12-21 14:00:00,33.18,33.23,33.09,33.09,52200.0,33.18,33.23,33.09,33.09,52200.0
2011-12-21 14:10:00,33.1,33.13,33.01,33.04,24200.0,33.1,33.13,33.01,33.04,24200.0
2011-12-21 14:20:00,33.03,33.04,32.97,33.0,28100.0,33.03,33.04,32.97,33.0,28100.0
2011-12-21 14:30:00,33.0,33.03,32.96,32.99,49600.0,33.0,33.03,32.96,32.99,49600.0
2011-12-21 14:40:00,33.0,33.01,32.97,32.99,41300.0,33.0,33.01,32.97,32.99,41300.0
2011-12-21 14:50:00,33.0,33.07,32.98,33.0,76100.0,33.0,33.07,32.98,33.0,76100.0
2011-12-21 15:00:00,33.0,33.01,32.95,33.0,65100.0,33.0,33.01,32.95,33.0,65100.0
2011-12-21 15:10:00,33.0,33.01,32.96,32.99,62200.0,33.0,33.01,32.96,32.99,62200.0
2011-12-21 15:20:00,32.99,33.0,32.97,32.98,30000.0,32.99,33.0,32.97,32.98,30000.0
2011-12-21 15:30:00,32.99,33.01,32.98,33.0,128900.0,32.99,33.01,32.98,33.0,128900.0
2011-12-21 15:40:00,33.0,33.01,32.94,32.96,151400.0,33.0,33.01,32.94,32.96,151400.0
2011-12-21 15:50:00,32.95,33.01,32.9,33.0,160100.0,32.95,33.01,32.9,33.0,160100.0
2011-12-22 09:30:00,32.91,33.06,32.74,32.83,86500.0,32.91,33.06,32.74,32.83,86500.0
2011-12-22 09:40:00,32.83,33.06,32.56,32.56,72000.0,32.83,33.06,32.56,32.56,72000.0
2011-12-22 09:50:00,32.55,32.88,32.55,32.76,48600.0,32.55,32.88,32.55,32.76,48600.0
2011-12-22 10:00:00,32.78,32.88,32.66,32.66,57900.0,32.78,32.88,32.66,32.66,57900.0
2011-12-22 10:10:00,32.66,32.73,32.65,32.73,48300.0,32.66,32.73,32.65,32.73,48300.0
2011-12-22 10:20:00,32.73,33.04,32.71,33.01,42100.0,32.73,33.04,32.71,33.01,42100.0
2011-12-22 10:30:00,33.01,33.07,33.0,33.06,22100.0,33.01,33.07,33.0,33.06,22100.0
2011-12-22 10:40:00,33.07,33.15,33.0,33.1,19800.0,33.07,33.15,33.0,33.1,19800.0
2011-12-22 10:50:00,33.09,33.13,33.0,33.05,13400.0,33.09,33.13,33.0,33.05,13400.0
2011-12-22 11:00:00,33.04,33.17,33.04,33.07,20200.0,33.04,33.17,33.04,33.07,20200.0
2011-12-22 11:10:00,33.07,33.12,33.05,33.09,13200.0,33.07,33.12,33.05,33.09,13200.0
2011-12-22 11:20:00,33.09,33.12,33.04,33.1,13600.0,33.09,33.12,33.04,33.1,13600.0
2011-12-22 11:30:00,33.12,33.12,33.02,33.05,20200.0,33.12,33.12,33.02,33.05,20200.0
2011-12-22 11:40:00,33.05,33.1,33.0,33.02,24500.0,33.05,33.1,33.0,33.02,24500.0
2011-12-22 11:50:00,33.03,33.07,33.01,33.06,7800.0,33.03,33.07,33.01,33.06,7800.0
2011-12-22 12:00:00,33.05,33.14,33.04,33.13,18200.0,33.05,33.14,33.04,33.13,18200.0
2011-12-22 12:10:00,33.14,33.18,33.11,33.16,13300.0,33.14,33.18,33.11,33.16,13300.0
2011-12-22 12:20:00,33.16,33.23,33.14,33.19,5600.0,33.16,33.23,33.14,33.19,5600.0
2011-12-22 12:30:00,33.21,33.28,33.18,33.25,19700.0,33.21,33.28,33.18,33.25,19700.0
2011-12-22 12:40:00,33.25,33.25,33.15,33.15,7300.0,33.25,33.25,33.15,33.15,7300.0
2011-12-22 12:50:00,33.16,33.21,33.15,33.21,9200.0,33.16,33.21,33.15,33.21,9200.0
2011-12-22 13:00:00,33.21,33.22,33.09,33.1,6500.0,33.21,33.22,33.09,33.1,6500.0
2011-12-22 13:10:00,33.11,33.13,33.08,33.12,8500.0,33.11,33.13,33.08,33.12,8500.0
2011-12-22 13:20:00,33.1,33.1,33.0,33.01,17700.0,33.1,33.1,33.0,33.01,17700.0
2011-12-22 13:30:00,33.02,33.1,33.01,33.03,16700.0,33.02,33.1,33.01,33.03,16700.0
2011-12-22 13:40:00,33.03,33.03,33.0,33.01,16000.0,33.03,33.03,33.0,33.01,16000.0
2011-12-22 13:50:00,33.01,33.08,32.95,32.95,19400.0,33.01,33.08,32.95,32.95,19400.0
2011-12-22 14:00:00,32.97,33.06,32.94,33.05,30300.0,32.97,33.06,32.94,33.05,30300.0
2011-12-22 14:10:00,33.06,33.09,33.05,33.09,10300.0,33.06,33.09,33.05,33.09,10300.0
2011-12-22 14:20:00,33.09,33.16,33.09,33.15,12700.0,33.09,33.16,33.09,33.15,12700.0
2011-12-22 14:30:00,33.14,33.14,33.06,33.07,15100.0,33.14,33.14,33.06,33.07,15100.0
2011-12-22 14:40:00,33.08,33.11,33.05,33.07,14300.0,33.08,33.11,33.05,33.07,14300.0
2011-12-22 14:50:00,33.07,33.11,33.04,33.05,19200.0,33.07,33.11,33.04,33.05,19200.0
2011-12-22 15:00:00,33.05,33.11,33.04,33.08,17900.0,33.05,33.11,33.04,33.08,17900.0
2011-12-22 15:10:00,33.08,33.13,33.06,33.07,18900.0,33.08,33.13,33.06,33.07,18900.0
2011-12-22 15:20:00,33.07,33.18,33.07,33.09,41600.0,33.07,33.18,33.07,33.09,41600.0
2011-12-22 15:30:00,33.09,33.12,33.05,33.08,84300.0,33.09,33.12,33.05,33.08,84300.0
2011-12-22 15:40:00,33.08,33.1,32.97,33.0,98900.0,33.08,33.1,32.97,33.0,98900.0
2011-12-22 15:50:00,33.0,33.06,32.96,33.0,218600.0,33.0,33.06,32.96,33.0,218600.0
2011-12-23 09:30:00,33.05,33.43,33.05,33.2,27700.0,33.05,33.43,33.05,33.2,27700.0
2011-12-23 09:40:00,33.23,33.24,33.02,33.09,24200.0,33.23,33.24,33.02,33.09,24200.0
2011-12-23 09:50:00,33.09,33.29,33.09,33.22,29100.0,33.09,33.29,33.09,33.22,29100.0
2011-12-23 10:00:00,33.24,33.24,32.95,32.95,18500.0,33.24,33.24,32.95,32.95,18500.0
2011-12-23 10:10:00,32.96,32.96,32.73,32.77,15000.0,32.96,32.96,32.73,32.77,15000.0
2011-12-23 10:20:00,32.76,32.95,32.76,32.89,20500.0,32.76,32.95,32.76,32.89,20500.0
2011-12-23 10:30:00,32.91,32.94,32.8,32.8,25000.0,32.91,32.94,32.8,32.8,25000.0
2011-12-23 10:40:00,32.8,32.83,32.76,32.81,7600.0,32.8,32.83,32.76,32.81,7600.0
2011-12-23 10:50:00,32.81,32.85,32.73,32.73,17400.0,32.81,32.85,32.73,32.73,17400.0
2011-12-23 11:00:00,32.75,32.77,32.67,32.67,10600.0,32.75,32.77,32.67,32.67,10600.0
2011-12-23 11:10:00,32.68,32.7,32.65,32.69,14600.0,32.68,32.7,32.65,32.69,14600.0
2011-12-23 11:20:00,32.7,32.71,32.64,32.65,12500.0,32.7,32.71,32.64,32.65,12500.0
2011-12-23 11:30:00,32.65,32.66,32.56,32.57,33800.0,32.65,32.66,32.56,32.57,33800.0
2011-12-23 11:40:00,32.57,32.69,32.55,32.69,12700.0,32.57,32.69,32.55,32.69,12700.0
2011-12-23 11:50:00,32.69,32.69,32.61,32.64,7000.0,32.69,32.69,32.61,32.64,7000.0
2011-12-23 12:00:00,32.63,32.71,32.62,32.71,6300.0,32.63,32.71,32.62,32.71,6300.0
2011-12-23 12:10:00,32.71,32.84,32.71,32.76,23100.0,32.71,32.84,32.71,32.76,23100.0
2011-12-23 12:20:00,32.76,32.77,32.71,32.72,17900.0,32.76,32.77,32.71,32.72,17900.0
2011-12-23 12:30:00,32.73,32.77,32.72,32.74,14700.0,32.73,32.77,32.72,32.74,14700.0
2011-12-23 12:40:00,32.75,32.8,32.73,32.74,21300.0,32.75,32.8,32.73,32.74,21300.0
2011-12-23 12:50:00,32.76,32.78,32.75,32.76,14300.0,32.76,32.78,32.75,32.76,14300.0
2011-12-23 13:00:00,32.75,32.76,32.7,32.76,9600.0,32.75,32.76,32.7,32.76,9600.0
2011-12-23 13:10:00,32.74,32.77,32.68,32.72,23200.0,32.74,32.77,32.68,32.72,23200.0
2011-12-23 13:20:00,32.72,32.76,32.7,32.71,15300.0,32.72,32.76,32.7,32.71,15300.0
2011-12-23 13:30:00,32.71,32.71,32.62,32.65,13600.0,32.71,32.71,32.62,32.65,13600.0
2011-12-23 13:40:00,32.64,32.73,32.63,32.72,15200.0,32.64,32.73,32.63,32.72,15200.0
2011-12-23 13:50:00,32.72,32.73,32.69,32.7,28400.0,32.72,32.73,32.69,32.7,28400.0
2011-12-23 14:00:00,32.71,32.72,32.68,32.7,13500.0,32.71,32.72,32.68,32.7,13500.0
2011-12-23 14:10:00,32.7,32.7,32.68,32.69,12700.0,32.7,32.7,32.68,32.69,12700.0
2011-12-23 14:20:00,32.69,32.71,32.66,32.69,16100.0,32.69,32.71,32.66,32.69,16100.0
2011-12-23 14:30:00,32.68,32.73,32.68,32.73,7800.0,32.68,32.73,32.68,32.73,7800.0
2011-12-23 14:40:00,32.73,32.77,32.72,32.75,9400.0,32.73,32.77,32.72,32.75,9400.0
2011-12-23 14:50:00,32.75,32.76,32.71,32.72,16000.0,32.75,32.76,32.71,32.72,16000.0
2011-12-23 15:00:00,32.72,32.76,32.7,32.73,18700.0,32.72,32.76,32.7,32.73,18700.0
2011-12-23 15:10:00,32.73,32.76,32.71,32.76,16500.0,32.73,32.76,32.71,32.76,16500.0
2011-12-23 15:20:00,32.76,32.76,32.71,32.74,23000.0,32.76,32.76,32.71,32.74,23000.0
2011-12-23 15:30:00,32.73,32.75,32.68,32.75,34100.0,32.73,32.75,32.68,32.75,34100.0
2011-12-23 15:40:00,32.75,32.84,32.74,32.77,75800.0,32.75,32.84,32.74,32.77,75800.0
2011-12-23 15:50:00,32.78,32.84,32.69,32.84,149800.0,32.78,32.84,32.69,32.84,149800.0
2011-12-27 09:30:00,32.83,32.84,32.58,32.62,28100.0,32.83,32.84,32.58,32.62,28100.0
2011-12-27 09:40:00,32.62,32.98,32.61,32.89,32700.0,32.62,32.98,32.61,32.89,32700.0
2011-12-27 09:50:00,32.9,32.98,32.8,32.81,23300.0,32.9,32.98,32.8,32.81,23300.0
2011-12-27 10:00:00,32.8,32.85,32.67,32.8,22000.0,32.8,32.85,32.67,32.8,22000.0
2011-12-27 10:10:00,32.79,32.86,32.78,32.8,17200.0,32.79,32.86,32.78,32.8,17200.0
2011-12-27 10:20:00,32.79,32.86,32.75,32.85,18700.0,32.79,32.86,32.75,32.85,18700.0
2011-12-27 10:30:00,32.85,32.87,32.81,32.85,16900.0,32.85,32.87,32.81,32.85,16900.0
2011-12-27 10:40:00,32.86,32.87,32.8,32.87,18100.0,32.86,32.87,32.8,32.87,18100.0
2011-12-27 10:50:00,32.87,32.89,32.78,32.88,38500.0,32.87,32.89,32.78,32.88,38500.0
2011-12-27 11:00:00,32.88,33.0,32.87,32.97,18200.0,32.88,33.0,32.87,32.97,18200.0
2011-12-27 11:10:00,32.96,33.0,32.92,32.95,7800.0,32.96,33.0,32.92,32.95,7800.0
2011-12-27 11:20:00,32.94,33.01,32.9,32.99,12600.0,32.94,33.01,32.9,32.99,12600.0
2011-12-27 11:30:00,32.99,33.01,32.92,32.92,8400.0,32.99,33.01,32.92,32.92,8400.0
2011-12-27 11:40:00,32.93,32.97,32.92,32.96,5500.0,32.93,32.97,32.92,32.96,5500.0
2011-12-27 11:50:00,32.98,33.12,32.97,33.12,18400.0,32.98,33.12,32.97,33.12,18400.0
2011-12-27 12:00:00,33.1,33.23,33.1,33.23,21300.0,33.1,33.23,33.1,33.23,21300.0
2011-12-27 12:10:00,33.23,33.28,33.21,33.27,13700.0,33.23,33.28,33.21,33.27,13700.0
2011-12-27 12:20:00,33.27,33.28,33.2,33.27,26100.0,33.27,33.28,33.2,33.27,26100.0
2011-12-27 12:30:00,33.28,33.41,33.24,33.25,39500.0,33.28,33.41,33.24,33.25,39500.0
2011-12-27 12:40:00,33.24,33.39,33.24,33.35,12400.0,33.24,33.39,33.24,33.35,12400.0
2011-12-27 12:50:00,33.34,33.36,33.31,33.33,16400.0,33.34,33.36,33.31,33.33,16400.0
2011-12-27 13:00:00,33.33,33.4,33.32,33.37,11000.0,33.33,33.4,33.32,33.37,11000.0
2011-12-27 13:10:00,33.38,33.48,33.36,33.45,27600.0,33.38,33.48,33.36,33.45,27600.0
2011-12-27 13:20:00,33.44,33.45,33.41,33.42,8600.0,33.44,33.45,33.41,33.42,8600.0
2011-12-27 13:30:00,33.42,33.48,33.42,33.47,7900.0,33.42,33.48,33.42,33.47,7900.0
2011-12-27 13:40:00,33.46,33.48,33.42,33.47,9500.0,33.46,33.48,33.42,33.47,9500.0
2011-12-27 13:50:00,33.46,33.5,33.46,33.48,25800.0,33.46,33.5,33.46,33.48,25800.0
2011-12-27 14:00:00,33.46,33.5,33.4,33.4,14900.0,33.46,33.5,33.4,33.4,14900.0
2011-12-27 14:10:00,33.39,33.41,33.35,33.35,15600.0,33.39,33.41,33.35,33.35,15600.0
2011-12-27 14:20:00,33.37,33.4,33.3,33.31,7400.0,33.37,33.4,33.3,33.31,7400.0
2011-12-27 14:30:00,33.31,33.36,33.28,33.35,12800.0,33.31,33.36,33.28,33.35,12800.0
2011-12-27 14:40:00,33.34,33.42,33.34,33.4,11400.0,33.34,33.42,33.34,33.4,11400.0
2011-12-27 14:50:00,33.4,33.42,33.33,33.35,12300.0,33.4,33.42,33.33,33.35,12300.0
2011-12-27 15:00:00,33.37,33.45,33.36,33.42,24300.0,33.37,33.45,33.36,33.42,24300.0
2011-12-27 15:10:00,33.42,33.45,33.41,33.42,19100.0,33.42,33.45,33.41,33.42,19100.0
2011-12-27 15:20:00,33.41,33.51,33.4,33.49,40500.0,33.41,33.51,33.4,33.49,40500.0
2011-12-27 15:30:00,33.5,33.54,33.33,33.36,93000.0,33.5,33.54,33.33,33.36,93000.0
2011-12-27 15:40:00,33.35,33.36,33.22,33.25,60200.0,33.35,33.36,33.22,33.25,60200.0
2011-12-27 15:50:00,33.24,33.3,33.23,33.24,81100.0,33.24,33.3,33.23,33.24,81100.0
2011-12-28 09:30:00,33.29,33.32,32.91,32.99,44600.0,33.29,33.32,32.91,32.99,44600.0
2011-12-28 09:40:00,32.99,33.08,32.57,32.57,57600.0,32.99,33.08,32.57,32.57,57600.0
2011-12-28 09:50:00,32.55,32.59,32.27,32.46,64800.0,32.55,32.59,32.27,32.46,64800.0
2011-12-28 10:00:00,32.48,32.64,32.42,32.48,23500.0,32.48,32.64,32.42,32.48,23500.0
2011-12-28 10:10:00,32.48,32.58,32.31,32.37,10100.0,32.48,32.58,32.31,32.37,10100.0
2011-12-28 10:20:00,32.37,32.38,32.23,32.31,17600.0,32.37,32.38,32.23,32.31,17600.0
2011-12-28 10:30:00,32.3,32.4,32.28,32.35,14600.0,32.3,32.4,32.28,32.35,14600.0
2011-12-28 10:40:00,32.36,32.39,32.29,32.34,13100.0,32.36,32.39,32.29,32.34,13100.0
2011-12-28 10:50:00,32.32,32.36,32.27,32.34,23300.0,32.32,32.36,32.27,32.34,23300.0
2011-12-28 11:00:00,32.32,32.37,32.3,32.34,30200.0,32.32,32.37,32.3,32.34,30200.0
2011-12-28 11:10:00,32.34,32.38,32.28,32.35,21700.0,32.34,32.38,32.28,32.35,21700.0
2011-12-28 11:20:00,32.34,32.35,32.27,32.27,6100.0,32.34,32.35,32.27,32.27,6100.0
2011-12-28 11:30:00,32.29,32.29,32.1,32.15,18700.0,32.29,32.29,32.1,32.15,18700.0
2011-12-28 11:40:00,32.14,32.19,32.1,32.17,5600.0,32.14,32.19,32.1,32.17,5600.0
2011-12-28 11:50:00,32.18,32.19,32.16,32.19,4100.0,32.18,32.19,32.16,32.19,4100.0
2011-12-28 12:00:00,32.18,32.18,32.11,32.15,8400.0,32.18,32.18,32.11,32.15,8400.0
2011-12-28 12:10:00,32.14,32.23,32.14,32.23,6800.0,32.14,32.23,32.14,32.23,6800.0
2011-12-28 12:20:00,32.24,32.26,32.21,32.21,5700.0,32.24,32.26,32.21,32.21,5700.0
2011-12-28 12:30:00,32.21,32.24,32.2,32.23,7200.0,32.21,32.24,32.2,32.23,7200.0
2011-12-28 12:40:00,32.22,32.28,32.22,32.25,7100.0,32.22,32.28,32.22,32.25,7100.0
2011-12-28 12:50:00,32.26,32.26,32.13,32.23,12500.0,32.26,32.26,32.13,32.23,12500.0
2011-12-28 13:00:00,32.2,32.29,32.19,32.29,8300.0,32.2,32.29,32.19,32.29,8300.0
2011-12-28 13:10:00,32.28,32.35,32.24,32.32,5500.0,32.28,32.35,32.24,32.32,5500.0
2011-12-28 13:20:00,32.32,32.38,32.32,32.38,5400.0,32.32,32.38,32.32,32.38,5400.0
2011-12-28 13:30:00,32.39,32.44,32.38,32.41,7400.0,32.39,32.44,32.38,32.41,7400.0
2011-12-28 13:40:00,32.43,32.43,32.31,32.34,9000.0,32.43,32.43,32.31,32.34,9000.0
2011-12-28 13:50:00,32.33,32.35,32.31,32.34,5900.0,32.33,32.35,32.31,32.34,5900.0
2011-12-28 14:00:00,32.34,32.36,32.3,32.3,12700.0,32.34,32.36,32.3,32.3,12700.0
2011-12-28 14:10:00,32.27,32.33,32.24,32.24,5900.0,32.27,32.33,32.24,32.24,5900.0
2011-12-28 14:20:00,32.25,32.3,32.23,32.3,9800.0,32.25,32.3,32.23,32.3,9800.0
2011-12-28 14:30:00,32.31,32.32,32.25,32.25,10400.0,32.31,32.32,32.25,32.25,10400.0
2011-12-28 14:40:00,32.24,32.29,32.23,32.25,20800.0,32.24,32.29,32.23,32.25,20800.0
2011-12-28 14:50:00,32.25,32.34,32.22,32.29,22600.0,32.25,32.34,32.22,32.29,22600.0
2011-12-28 15:00:00,32.3,32.42,32.29,32.4,12700.0,32.3,32.42,32.29,32.4,12700.0
2011-12-28 15:10:00,32.4,32.45,32.32,32.37,20600.0,32.4,32.45,32.32,32.37,20600.0
2011-12-28 15:20:00,32.36,32.43,32.3,32.32,30400.0,32.36,32.43,32.3,32.32,30400.0
2011-12-28 15:30:00,32.34,32.4,32.32,32.36,34100.0,32.34,32.4,32.32,32.36,34100.0
2011-12-28 15:40:00,32.37,32.44,32.37,32.43,41700.0,32.37,32.44,32.37,32.43,41700.0
2011-12-28 15:50:00,32.43,32.43,32.38,32.43,92100.0,32.43,32.43,32.38,32.43,92100.0
2011-12-29 09:30:00,32.38,32.38,32.0,32.12,34500.0,32.38,32.38,32.0,32.12,34500.0
2011-12-29 09:40:00,32.14,32.23,32.07,32.11,24300.0,32.14,32.23,32.07,32.11,24300.0
2011-12-29 09:50:00,32.1,32.22,32.07,32.15,28400.0,32.1,32.22,32.07,32.15,28400.0
2011-12-29 10:00:00,32.15,32.21,32.14,32.19,30100.0,32.15,32.21,32.14,32.19,30100.0
2011-12-29 10:10:00,32.19,32.33,32.16,32.31,19100.0,32.19,32.33,32.16,32.31,19100.0
2011-12-29 10:20:00,32.29,32.39,32.29,32.36,17600.0,32.29,32.39,32.29,32.36,17600.0
2011-12-29 10:30:00,32.36,32.46,32.34,32.44,11500.0,32.36,32.46,32.34,32.44,11500.0
2011-12-29 10:40:00,32.43,32.52,32.42,32.51,12000.0,32.43,32.52,32.42,32.51,12000.0
2011-12-29 10:50:00,32.5,32.59,32.48,32.54,16900.0,32.5,32.59,32.48,32.54,16900.0
2011-12-29 11:00:00,32.54,32.68,32.54,32.6,23900.0,32.54,32.68,32.54,32.6,23900.0
2011-12-29 11:10:00,32.59,32.63,32.54,32.58,11000.0,32.59,32.63,32.54,32.58,11000.0
2011-12-29 11:20:00,32.59,32.71,32.58,32.69,21800.0,32.59,32.71,32.58,32.69,21800.0
2011-12-29 11:30:00,32.68,32.72,32.67,32.7,20200.0,32.68,32.72,32.67,32.7,20200.0
2011-12-29 11:40:00,32.69,32.74,32.66,32.71,15200.0,32.69,32.74,32.66,32.71,15200.0
2011-12-29 11:50:00,32.71,32.75,32.69,32.74,11100.0,32.71,32.75,32.69,32.74,11100.0
2011-12-29 12:00:00,32.74,32.74,32.62,32.66,9000.0,32.74,32.74,32.62,32.66,9000.0
2011-12-29 12:10:00,32.65,32.67,32.6,32.61,5700.0,32.65,32.67,32.6,32.61,5700.0
2011-12-29 12:20:00,32.6,32.62,32.6,32.6,7700.0,32.6,32.62,32.6,32.6,7700.0
2011-12-29 12:30:00,32.6,32.67,32.58,32.67,17200.0,32.6,32.67,32.58,32.67,17200.0
2011-12-29 12:40:00,32.68,32.77,32.68,32.77,11700.0,32.68,32.77,32.68,32.77,11700.0
2011-12-29 12:50:00,32.77,32.82,32.77,32.8,13600.0,32.77,32.82,32.77,32.8,13600.0
2011-12-29 13:00:00,32.78,32.83,32.73,32.75,18500.0,32.78,32.83,32.73,32.75,18500.0
2011-12-29 13:10:00,32.78,32.78,32.7,32.72,15500.0,32.78,32.78,32.7,32.72,15500.0
2011-12-29 13:20:00,32.73,32.76,32.72,32.74,12900.0,32.73,32.76,32.72,32.74,12900.0
2011-12-29 13:30:00,32.76,32.76,32.73,32.75,8200.0,32.76,32.76,32.73,32.75,8200.0
2011-12-29 13:40:00,32.75,32.75,32.59,32.6,35900.0,32.75,32.75,32.59,32.6,35900.0
2011-12-29 13:50:00,32.59,32.61,32.57,32.58,18300.0,32.59,32.61,32.57,32.58,18300.0
2011-12-29 14:00:00,32.6,32.67,32.6,32.66,16300.0,32.6,32.67,32.6,32.66,16300.0
2011-12-29 14:10:00,32.66,32.72,32.62,32.62,15600.0,32.66,32.72,32.62,32.62,15600.0
2011-12-29 14:20:00,32.62,32.63,32.55,32.56,25200.0,32.62,32.63,32.55,32.56,25200.0
2011-12-29 14:30:00,32.57,32.6,32.54,32.54,25000.0,32.57,32.6,32.54,32.54,25000.0
2011-12-29 14:40:00,32.55,32.61,32.54,32.6,18900.0,32.55,32.61,32.54,32.6,18900.0
2011-12-29 14:50:00,32.6,32.65,32.57,32.65,18500.0,32.6,32.65,32.57,32.65,18500.0
2011-12-29 15:00:00,32.66,32.68,32.64,32.67,17700.0,32.66,32.68,32.64,32.67,17700.0
2011-12-29 15:10:00,32.66,32.76,32.64,32.74,26900.0,32.66,32.76,32.64,32.74,26900.0
2011-12-29 15:20:00,32.74,32.78,32.7,32.77,25200.0,32.74,32.78,32.7,32.77,25200.0
2011-12-29 15:30:00,32.76,32.79,32.72,32.78,26700.0,32.76,32.79,32.72,32.78,26700.0
2011-12-29 15:40:00,32.77,32.81,32.74,32.76,34800.0,32.77,32.81,32.74,32.76,34800.0
2011-12-29 15:50:00,32.77,32.81,32.74,32.79,74500.0,32.77,32.81,32.74,32.79,74500.0
2011-12-30 09:30:00,32.71,32.97,32.45,32.89,30200.0,32.71,32.97,32.45,32.89,30200.0
2011-12-30 09:40:00,32.86,32.94,32.85,32.88,20800.0,32.86,32.94,32.85,32.88,20800.0
2011-12-30 09:50:00,32.91,33.05,32.78,33.03,60000.0,32.91,33.05,32.78,33.03,60000.0
2011-12-30 10:00:00,33.03,33.04,32.94,33.0,9200.0,33.03,33.04,32.94,33.0,9200.0
2011-12-30 10:10:00,32.99,33.12,32.98,33.1,11900.0,32.99,33.12,32.98,33.1,11900.0
2011-12-30 10:20:00,33.12,33.13,33.02,33.02,8400.0,33.12,33.13,33.02,33.02,8400.0
2011-12-30 10:30:00,33.02,33.1,32.94,32.95,43200.0,33.02,33.1,32.94,32.95,43200.0
2011-12-30 10:40:00,32.95,33.06,32.94,33.03,15700.0,32.95,33.06,32.94,33.03,15700.0
2011-12-30 10:50:00,33.05,33.07,32.93,32.95,18600.0,33.05,33.07,32.93,32.95,18600.0
2011-12-30 11:00:00,32.94,32.98,32.89,32.91,14200.0,32.94,32.98,32.89,32.91,14200.0
2011-12-30 11:10:00,32.92,33.0,32.87,32.99,13700.0,32.92,33.0,32.87,32.99,13700.0
2011-12-30 11:20:00,32.99,33.13,32.99,33.11,16500.0,32.99,33.13,32.99,33.11,16500.0
2011-12-30 11:30:00,33.11,33.22,33.11,33.21,12000.0,33.11,33.22,33.11,33.21,12000.0
2011-12-30 11:40:00,33.18,33.23,33.15,33.2,17800.0,33.18,33.23,33.15,33.2,17800.0
2011-12-30 11:50:00,33.2,33.24,33.18,33.21,25400.0,33.2,33.24,33.18,33.21,25400.0
2011-12-30 12:00:00,33.18,33.25,33.16,33.23,13000.0,33.18,33.25,33.16,33.23,13000.0
2011-12-30 12:10:00,33.24,33.28,33.24,33.27,14800.0,33.24,33.28,33.24,33.27,14800.0
2011-12-30 12:20:00,33.27,33.3,33.26,33.29,11200.0,33.27,33.3,33.26,33.29,11200.0
2011-12-30 12:30:00,33.28,33.31,33.27,33.29,8700.0,33.28,33.31,33.27,33.29,8700.0
2011-12-30 12:40:00,33.28,33.34,33.26,33.33,8900.0,33.28,33.34,33.26,33.33,8900.0
2011-12-30 12:50:00,33.31,33.33,33.26,33.28,9900.0,33.31,33.33,33.26,33.28,9900.0
2011-12-30 13:00:00,33.28,33.29,33.24,33.25,5400.0,33.28,33.29,33.24,33.25,5400.0
2011-12-30 13:10:00,33.27,33.3,33.2,33.2,12000.0,33.27,33.3,33.2,33.2,12000.0
2011-12-30 13:20:00,33.21,33.25,33.15,33.15,8700.0,33.21,33.25,33.15,33.15,8700.0
2011-12-30 13:30:00,33.16,33.17,33.09,33.09,14400.0,33.16,33.17,33.09,33.09,14400.0
2011-12-30 13:40:00,33.1,33.21,33.09,33.18,56100.0,33.1,33.21,33.09,33.18,56100.0
2011-12-30 13:50:00,33.18,33.26,33.11,33.26,40900.0,33.18,33.26,33.11,33.26,40900.0
2011-12-30 14:00:00,33.24,33.26,33.21,33.23,9900.0,33.24,33.26,33.21,33.23,9900.0
2011-12-30 14:10:00,33.23,33.29,33.2,33.22,28900.0,33.23,33.29,33.2,33.22,28900.0
2011-12-30 14:20:00,33.21,33.21,33.09,33.2,116300.0,33.21,33.21,33.09,33.2,116300.0
2011-12-30 14:30:00,33.21,33.33,33.21,33.25,20300.0,33.21,33.33,33.21,33.25,20300.0
2011-12-30 14:40:00,33.25,33.28,33.22,33.22,9900.0,33.25,33.28,33.22,33.22,9900.0
2011-12-30 14:50:00,33.23,33.28,33.22,33.27,17700.0,33.23,33.28,33.22,33.27,17700.0
2011-12-30 15:00:00,33.28,33.35,33.28,33.32,20100.0,33.28,33.35,33.28,33.32,20100.0
2011-12-30 15:10:00,33.33,33.37,33.31,33.36,24300.0,33.33,33.37,33.31,33.36,24300.0
2011-12-30 15:20:00,33.36,33.4,33.28,33.28,29200.0,33.36,33.4,33.28,33.28,29200.0
2011-12-30 15:30:00,33.28,33.33,33.27,33.29,30900.0,33.28,33.33,33.27,33.29,30900.0
2011-12-30 15:40:00,33.3,33.34,33.09,33.2,95900.0,33.3,33.34,33.09,33.2,95900.0
2011-12-30 15:50:00,33.2,33.28,33.19,33.21,215400.0,33.2,33.28,33.19,33.21,215400.0
2012-01-03 09:30:00,33.73,33.99,33.6,33.66,86500.0,33.73,33.99,33.6,33.66,86500.0
2012-01-03 09:40:00,33.73,33.79,33.28,33.29,76700.0,33.73,33.79,33.28,33.29,76700.0
2012-01-03 09:50:00,33.33,33.45,33.23,33.25,82500.0,33.33,33.45,33.23,33.25,82500.0
2012-01-03 10:00:00,33.27,33.35,33.23,33.23,82800.0,33.27,33.35,33.23,33.23,82800.0
2012-01-03 10:10:00,33.25,33.26,33.0,33.09,59300.0,33.25,33.26,33.0,33.09,59300.0
2012-01-03 10:20:00,33.1,33.12,32.99,32.99,32400.0,33.1,33.12,32.99,32.99,32400.0
2012-01-03 10:30:00,32.98,33.06,32.93,32.95,32200.0,32.98,33.06,32.93,32.95,32200.0
2012-01-03 10:40:00,32.95,33.09,32.73,32.73,48800.0,32.95,33.09,32.73,32.73,48800.0
2012-01-03 10:50:00,32.73,32.99,32.68,32.79,50700.0,32.73,32.99,32.68,32.79,50700.0
2012-01-03 11:00:00,32.79,32.84,32.6,32.6,45100.0,32.79,32.84,32.6,32.6,45100.0
2012-01-03 11:10:00,32.6,32.7,32.46,32.61,62000.0,32.6,32.7,32.46,32.61,62000.0
2012-01-03 11:20:00,32.6,32.67,32.47,32.58,52900.0,32.6,32.67,32.47,32.58,52900.0
2012-01-03 11:30:00,32.58,32.75,32.57,32.65,26000.0,32.58,32.75,32.57,32.65,26000.0
2012-01-03 11:40:00,32.65,32.65,32.56,32.61,34300.0,32.65,32.65,32.56,32.61,34300.0
2012-01-03 11:50:00,32.63,32.77,32.63,32.66,16100.0,32.63,32.77,32.63,32.66,16100.0
2012-01-03 12:00:00,32.65,32.82,32.64,32.82,29500.0,32.65,32.82,32.64,32.82,29500.0
2012-01-03 12:10:00,32.81,32.87,32.78,32.87,40800.0,32.81,32.87,32.78,32.87,40800.0
2012-01-03 12:20:00,32.87,32.89,32.75,32.82,33100.0,32.87,32.89,32.75,32.82,33100.0
2012-01-03 12:30:00,32.81,32.81,32.59,32.61,25400.0,32.81,32.81,32.59,32.61,25400.0
2012-01-03 12:40:00,32.61,32.65,32.45,32.45,37000.0,32.61,32.65,32.45,32.45,37000.0
2012-01-03 12:50:00,32.45,32.54,32.33,32.49,63100.0,32.45,32.54,32.33,32.49,63100.0
2012-01-03 13:00:00,32.46,32.6,32.31,32.37,43900.0,32.46,32.6,32.31,32.37,43900.0
2012-01-03 13:10:00,32.37,32.51,32.36,32.42,49600.0,32.37,32.51,32.36,32.42,49600.0
2012-01-03 13:20:00,32.42,32.49,32.35,32.35,40100.0,32.42,32.49,32.35,32.35,40100.0
2012-01-03 13:30:00,32.36,32.51,32.36,32.4,56100.0,32.36,32.51,32.36,32.4,56100.0
2012-01-03 13:40:00,32.41,32.5,32.4,32.45,46600.0,32.41,32.5,32.4,32.45,46600.0
2012-01-03 13:50:00,32.45,32.46,32.35,32.35,25000.0,32.45,32.46,32.35,32.35,25000.0
2012-01-03 14:00:00,32.36,32.5,32.36,32.47,52100.0,32.36,32.5,32.36,32.47,52100.0
2012-01-03 14:10:00,32.48,32.48,32.31,32.38,28300.0,32.48,32.48,32.31,32.38,28300.0
2012-01-03 14:20:00,32.39,32.44,32.29,32.4,38100.0,32.39,32.44,32.29,32.4,38100.0
2012-01-03 14:30:00,32.4,32.46,32.36,32.44,48300.0,32.4,32.46,32.36,32.44,48300.0
2012-01-03 14:40:00,32.44,32.45,32.37,32.41,81500.0,32.44,32.45,32.37,32.41,81500.0
2012-01-03 14:50:00,32.4,32.5,32.37,32.47,73900.0,32.4,32.5,32.37,32.47,73900.0
2012-01-03 15:00:00,32.47,32.48,32.38,32.47,41800.0,32.47,32.48,32.38,32.47,41800.0
2012-01-03 15:10:00,32.48,32.5,32.29,32.38,100000.0,32.48,32.5,32.29,32.38,100000.0
2012-01-03 15:20:00,32.37,32.38,32.25,32.3,62400.0,32.37,32.38,32.25,32.3,62400.0
2012-01-03 15:30:00,32.3,32.32,32.21,32.22,76400.0,32.3,32.32,32.21,32.22,76400.0
2012-01-03 15:40:00,32.22,32.39,32.22,32.39,93200.0,32.22,32.39,32.22,32.39,93200.0
2012-01-03 15:50:00,32.39,32.39,32.21,32.26,217400.0,32.39,32.39,32.21,32.26,217400.0
2012-01-04 09:30:00,32.22,32.54,32.22,32.41,91100.0,32.22,32.54,32.22,32.41,91100.0
2012-01-04 09:40:00,32.42,32.51,32.35,32.47,46000.0,32.42,32.51,32.35,32.47,46000.0
2012-01-04 09:50:00,32.43,32.59,32.42,32.5,63100.0,32.43,32.59,32.42,32.5,63100.0
2012-01-04 10:00:00,32.5,32.52,32.45,32.49,50400.0,32.5,32.52,32.45,32.49,50400.0
2012-01-04 10:10:00,32.48,32.49,32.35,32.41,40600.0,32.48,32.49,32.35,32.41,40600.0
2012-01-04 10:20:00,32.45,32.57,32.45,32.48,40300.0,32.45,32.57,32.45,32.48,40300.0
2012-01-04 10:30:00,32.48,32.52,32.37,32.38,37300.0,32.48,32.52,32.37,32.38,37300.0
2012-01-04 10:40:00,32.39,32.51,32.38,32.5,24300.0,32.39,32.51,32.38,32.5,24300.0
2012-01-04 10:50:00,32.5,32.52,32.44,32.45,44500.0,32.5,32.52,32.44,32.45,44500.0
2012-01-04 11:00:00,32.46,32.5,32.45,32.47,25300.0,32.46,32.5,32.45,32.47,25300.0
2012-01-04 11:10:00,32.47,32.48,32.42,32.42,31400.0,32.47,32.48,32.42,32.42,31400.0
2012-01-04 11:20:00,32.42,32.44,32.37,32.4,55600.0,32.42,32.44,32.37,32.4,55600.0
2012-01-04 11:30:00,32.41,32.44,32.34,32.42,38900.0,32.41,32.44,32.34,32.42,38900.0
2012-01-04 11:40:00,32.42,32.42,32.36,32.37,16000.0,32.42,32.42,32.36,32.37,16000.0
2012-01-04 11:50:00,32.37,32.43,32.34,32.37,25500.0,32.37,32.43,32.34,32.37,25500.0
2012-01-04 12:00:00,32.36,32.42,32.33,32.38,33000.0,32.36,32.42,32.33,32.38,33000.0
2012-01-04 12:10:00,32.39,32.41,32.33,32.4,58800.0,32.39,32.41,32.33,32.4,58800.0
2012-01-04 12:20:00,32.4,32.43,32.34,32.4,25400.0,32.4,32.43,32.34,32.4,25400.0
2012-01-04 12:30:00,32.39,32.4,32.28,32.3,341200.0,32.39,32.4,32.28,32.3,341200.0
2012-01-04 12:40:00,32.3,32.3,32.26,32.29,35300.0,32.3,32.3,32.26,32.29,35300.0
2012-01-04 12:50:00,32.29,32.32,32.24,32.28,35900.0,32.29,32.32,32.24,32.28,35900.0
2012-01-04 13:00:00,32.29,32.31,32.18,32.21,32400.0,32.29,32.31,32.18,32.21,32400.0
2012-01-04 13:10:00,32.22,32.22,32.13,32.14,18300.0,32.22,32.22,32.13,32.14,18300.0
2012-01-04 13:20:00,32.14,32.21,32.13,32.2,25900.0,32.14,32.21,32.13,32.2,25900.0
2012-01-04 13:30:00,32.2,32.24,32.15,32.2,39200.0,32.2,32.24,32.15,32.2,39200.0
2012-01-04 13:40:00,32.2,32.21,32.14,32.2,18600.0,32.2,32.21,32.14,32.2,18600.0
2012-01-04 13:50:00,32.2,32.22,32.13,32.13,22900.0,32.2,32.22,32.13,32.13,22900.0
2012-01-04 14:00:00,32.13,32.18,32.08,32.13,19300.0,32.13,32.18,32.08,32.13,19300.0
2012-01-04 14:10:00,32.14,32.14,32.08,32.13,18800.0,32.14,32.14,32.08,32.13,18800.0
2012-01-04 14:20:00,32.14,32.15,32.08,32.12,22300.0,32.14,32.15,32.08,32.12,22300.0
2012-01-04 14:30:00,32.14,32.19,32.09,32.09,29200.0,32.14,32.19,32.09,32.09,29200.0
2012-01-04 14:40:00,32.1,32.14,32.05,32.11,68500.0,32.1,32.14,32.05,32.11,68500.0
2012-01-04 14:50:00,32.12,32.18,32.08,32.14,37700.0,32.12,32.18,32.08,32.14,37700.0
2012-01-04 15:00:00,32.15,32.23,32.04,32.23,54700.0,32.15,32.23,32.04,32.23,54700.0
2012-01-04 15:10:00,32.22,32.29,32.18,32.29,47100.0,32.22,32.29,32.18,32.29,47100.0
2012-01-04 15:20:00,32.28,32.32,32.27,32.31,35800.0,32.28,32.32,32.27,32.31,35800.0
2012-01-04 15:30:00,32.32,32.32,32.16,32.17,78600.0,32.32,32.32,32.16,32.17,78600.0
2012-01-04 15:40:00,32.17,32.22,32.13,32.22,41900.0,32.17,32.22,32.13,32.22,41900.0
2012-01-04 15:50:00,32.21,32.22,32.11,32.18,212800.0,32.21,32.22,32.11,32.18,212800.0
2012-01-05 09:30:00,32.25,32.67,32.16,32.64,92800.0,32.25,32.67,32.16,32.64,92800.0
2012-01-05 09:40:00,32.6,32.62,32.4,32.42,60600.0,32.6,32.62,32.4,32.42,60600.0
2012-01-05 09:50:00,32.42,32.61,32.28,32.49,137200.0,32.42,32.61,32.28,32.49,137200.0
2012-01-05 10:00:00,32.5,32.6,32.25,32.6,51600.0,32.5,32.6,32.25,32.6,51600.0
2012-01-05 10:10:00,32.58,32.9,32.56,32.86,93100.0,32.58,32.9,32.56,32.86,93100.0
2012-01-05 10:20:00,32.86,32.99,32.81,32.94,69100.0,32.86,32.99,32.81,32.94,69100.0
2012-01-05 10:30:00,32.94,33.07,32.87,33.01,123700.0,32.94,33.07,32.87,33.01,123700.0
2012-01-05 10:40:00,33.01,33.27,33.0,33.25,76800.0,33.01,33.27,33.0,33.25,76800.0
2012-01-05 10:50:00,33.28,33.32,33.14,33.3,80200.0,33.28,33.32,33.14,33.3,80200.0
2012-01-05 11:00:00,33.3,33.41,33.13,33.18,148900.0,33.3,33.41,33.13,33.18,148900.0
2012-01-05 11:10:00,33.17,33.4,33.16,33.35,49800.0,33.17,33.4,33.16,33.35,49800.0
2012-01-05 11:20:00,33.33,33.54,33.3,33.32,81700.0,33.33,33.54,33.3,33.32,81700.0
2012-01-05 11:30:00,33.32,33.37,33.21,33.27,51900.0,33.32,33.37,33.21,33.27,51900.0
2012-01-05 11:40:00,33.29,33.32,33.24,33.29,54200.0,33.29,33.32,33.24,33.29,54200.0
2012-01-05 11:50:00,33.3,33.32,33.09,33.11,65100.0,33.3,33.32,33.09,33.11,65100.0
2012-01-05 12:00:00,33.11,33.17,33.0,33.14,118700.0,33.11,33.17,33.0,33.14,118700.0
2012-01-05 12:10:00,33.14,33.18,33.02,33.04,39600.0,33.14,33.18,33.02,33.04,39600.0
2012-01-05 12:20:00,33.03,33.05,32.98,33.01,38300.0,33.03,33.05,32.98,33.01,38300.0
2012-01-05 12:30:00,33.01,33.04,32.86,32.86,33900.0,33.01,33.04,32.86,32.86,33900.0
2012-01-05 12:40:00,32.87,33.1,32.87,33.08,33600.0,32.87,33.1,32.87,33.08,33600.0
2012-01-05 12:50:00,33.1,33.19,33.05,33.14,34200.0,33.1,33.19,33.05,33.14,34200.0
2012-01-05 13:00:00,33.13,33.29,33.11,33.24,43000.0,33.13,33.29,33.11,33.24,43000.0
2012-01-05 13:10:00,33.25,33.26,33.04,33.04,42000.0,33.25,33.26,33.04,33.04,42000.0
2012-01-05 13:20:00,33.04,33.22,33.03,33.2,26400.0,33.04,33.22,33.03,33.2,26400.0
2012-01-05 13:30:00,33.23,33.33,33.21,33.29,30900.0,33.23,33.33,33.21,33.29,30900.0
2012-01-05 13:40:00,33.29,33.32,33.05,33.05,50900.0,33.29,33.32,33.05,33.05,50900.0
2012-01-05 13:50:00,33.05,33.33,33.03,33.3,64000.0,33.05,33.33,33.03,33.3,64000.0
2012-01-05 14:00:00,33.29,33.34,33.18,33.25,54500.0,33.29,33.34,33.18,33.25,54500.0
2012-01-05 14:10:00,33.25,33.3,33.15,33.16,84800.0,33.25,33.3,33.15,33.16,84800.0
2012-01-05 14:20:00,33.16,33.17,33.03,33.05,40500.0,33.16,33.17,33.03,33.05,40500.0
2012-01-05 14:30:00,33.05,33.14,33.05,33.08,34900.0,33.05,33.14,33.05,33.08,34900.0
2012-01-05 14:40:00,33.08,33.13,33.0,33.1,50600.0,33.08,33.13,33.0,33.1,50600.0
2012-01-05 14:50:00,33.1,33.11,33.0,33.02,59300.0,33.1,33.11,33.0,33.02,59300.0
2012-01-05 15:00:00,33.02,33.11,32.97,33.11,86600.0,33.02,33.11,32.97,33.11,86600.0
2012-01-05 15:10:00,33.11,33.11,33.05,33.06,92200.0,33.11,33.11,33.05,33.06,92200.0
2012-01-05 15:20:00,33.06,33.08,33.0,33.08,136400.0,33.06,33.08,33.0,33.08,136400.0
2012-01-05 15:30:00,33.08,33.16,33.07,33.11,139500.0,33.08,33.16,33.07,33.11,139500.0
2012-01-05 15:40:00,33.11,33.18,33.1,33.15,89000.0,33.11,33.18,33.1,33.15,89000.0
2012-01-05 15:50:00,33.14,33.16,33.07,33.15,218900.0,33.14,33.16,33.07,33.15,218900.0
2012-01-06 09:30:00,33.21,33.64,33.14,33.49,63400.0,33.21,33.64,33.14,33.49,63400.0
2012-01-06 09:40:00,33.5,33.54,33.14,33.5,137300.0,33.5,33.54,33.14,33.5,137300.0
2012-01-06 09:50:00,33.5,33.97,33.44,33.92,97600.0,33.5,33.97,33.44,33.92,97600.0
2012-01-06 10:00:00,33.9,34.0,33.83,34.0,70500.0,33.9,34.0,33.83,34.0,70500.0
2012-01-06 10:10:00,34.0,34.27,33.95,34.22,406300.0,34.0,34.27,33.95,34.22,406300.0
2012-01-06 10:20:00,34.23,34.26,33.98,34.2,290100.0,34.23,34.26,33.98,34.2,290100.0
2012-01-06 10:30:00,34.18,34.19,33.98,34.09,54500.0,34.18,34.19,33.98,34.09,54500.0
2012-01-06 10:40:00,34.08,34.27,33.96,34.08,58400.0,34.08,34.27,33.96,34.08,58400.0
2012-01-06 10:50:00,34.1,34.12,33.97,34.0,29700.0,34.1,34.12,33.97,34.0,29700.0
2012-01-06 11:00:00,34.0,34.38,33.99,34.37,139300.0,34.0,34.38,33.99,34.37,139300.0
2012-01-06 11:10:00,34.38,34.39,34.16,34.24,61700.0,34.38,34.39,34.16,34.24,61700.0
2012-01-06 11:20:00,34.24,34.27,34.12,34.23,23700.0,34.24,34.27,34.12,34.23,23700.0
2012-01-06 11:30:00,34.23,34.37,34.15,34.37,45200.0,34.23,34.37,34.15,34.37,45200.0
2012-01-06 11:40:00,34.34,34.54,34.28,34.45,176800.0,34.34,34.54,34.28,34.45,176800.0
2012-01-06 11:50:00,34.45,34.47,34.24,34.31,33100.0,34.45,34.47,34.24,34.31,33100.0
2012-01-06 12:00:00,34.27,34.33,34.25,34.33,17800.0,34.27,34.33,34.25,34.33,17800.0
2012-01-06 12:10:00,34.33,34.35,34.27,34.31,20700.0,34.33,34.35,34.27,34.31,20700.0
2012-01-06 12:20:00,34.29,34.44,34.26,34.38,47800.0,34.29,34.44,34.26,34.38,47800.0
2012-01-06 12:30:00,34.37,34.45,34.35,34.4,43500.0,34.37,34.45,34.35,34.4,43500.0
2012-01-06 12:40:00,34.4,34.45,34.31,34.31,43500.0,34.4,34.45,34.31,34.31,43500.0
2012-01-06 12:50:00,34.31,34.35,34.29,34.32,37900.0,34.31,34.35,34.29,34.32,37900.0
2012-01-06 13:00:00,34.31,34.36,34.23,34.23,38900.0,34.31,34.36,34.23,34.23,38900.0
2012-01-06 13:10:00,34.24,34.28,34.17,34.26,39700.0,34.24,34.28,34.17,34.26,39700.0
2012-01-06 13:20:00,34.27,34.27,34.16,34.22,18800.0,34.27,34.27,34.16,34.22,18800.0
2012-01-06 13:30:00,34.22,34.4,34.19,34.39,50900.0,34.22,34.4,34.19,34.39,50900.0
2012-01-06 13:40:00,34.39,34.45,34.35,34.41,56700.0,34.39,34.45,34.35,34.41,56700.0
2012-01-06 13:50:00,34.41,34.45,34.37,34.38,66400.0,34.41,34.45,34.37,34.38,66400.0
2012-01-06 14:00:00,34.38,34.38,34.23,34.25,49400.0,34.38,34.38,34.23,34.25,49400.0
2012-01-06 14:10:00,34.23,34.23,34.15,34.23,27900.0,34.23,34.23,34.15,34.23,27900.0
2012-01-06 14:20:00,34.23,34.26,34.1,34.1,102700.0,34.23,34.26,34.1,34.1,102700.0
2012-01-06 14:30:00,34.13,34.18,34.09,34.18,34900.0,34.13,34.18,34.09,34.18,34900.0
2012-01-06 14:40:00,34.17,34.18,34.09,34.1,19400.0,34.17,34.18,34.09,34.1,19400.0
2012-01-06 14:50:00,34.09,34.1,34.07,34.07,23400.0,34.09,34.1,34.07,34.07,23400.0
2012-01-06 15:00:00,34.08,34.15,34.07,34.15,35600.0,34.08,34.15,34.07,34.15,35600.0
2012-01-06 15:10:00,34.15,34.18,34.06,34.08,25200.0,34.15,34.18,34.06,34.08,25200.0
2012-01-06 15:20:00,34.08,34.09,34.04,34.07,29400.0,34.08,34.09,34.04,34.07,29400.0
2012-01-06 15:30:00,34.07,34.12,34.02,34.1,78700.0,34.07,34.12,34.02,34.1,78700.0
2012-01-06 15:40:00,34.1,34.17,34.09,34.11,84100.0,34.1,34.17,34.09,34.11,84100.0
2012-01-06 15:50:00,34.1,34.1,33.95,34.05,286200.0,34.1,34.1,33.95,34.05,286200.0
2012-01-09 09:30:00,35.0,36.17,34.92,35.74,389100.0,35.0,36.17,34.92,35.74,389100.0
2012-01-09 09:40:00,35.73,35.75,35.17,35.24,390900.0,35.73,35.75,35.17,35.24,390900.0
2012-01-09 09:50:00,35.24,35.47,35.05,35.07,213000.0,35.24,35.47,35.05,35.07,213000.0
2012-01-09 10:00:00,35.05,35.22,35.02,35.03,148900.0,35.05,35.22,35.02,35.03,148900.0
2012-01-09 10:10:00,35.03,35.34,35.03,35.3,160000.0,35.03,35.34,35.03,35.3,160000.0
2012-01-09 10:20:00,35.29,35.31,35.19,35.27,193400.0,35.29,35.31,35.19,35.27,193400.0
2012-01-09 10:30:00,35.25,35.28,35.1,35.13,86400.0,35.25,35.28,35.1,35.13,86400.0
2012-01-09 10:40:00,35.15,35.18,34.91,35.0,199400.0,35.15,35.18,34.91,35.0,199400.0
2012-01-09 10:50:00,35.0,35.02,34.63,34.91,147300.0,35.0,35.02,34.63,34.91,147300.0
2012-01-09 11:00:00,34.91,34.94,34.73,34.77,67000.0,34.91,34.94,34.73,34.77,67000.0
2012-01-09 11:10:00,34.76,34.77,34.67,34.77,42500.0,34.76,34.77,34.67,34.77,42500.0
2012-01-09 11:20:00,34.75,34.86,34.7,34.76,67000.0,34.75,34.86,34.7,34.76,67000.0
2012-01-09 11:30:00,34.76,34.91,34.75,34.85,31600.0,34.76,34.91,34.75,34.85,31600.0
2012-01-09 11:40:00,34.84,35.0,34.84,34.91,38400.0,34.84,35.0,34.84,34.91,38400.0
2012-01-09 11:50:00,34.92,34.95,34.82,34.86,50200.0,34.92,34.95,34.82,34.86,50200.0
2012-01-09 12:00:00,34.9,34.96,34.85,34.95,26000.0,34.9,34.96,34.85,34.95,26000.0
2012-01-09 12:10:00,34.96,35.14,34.95,35.06,79300.0,34.96,35.14,34.95,35.06,79300.0
2012-01-09 12:20:00,35.07,35.27,35.04,35.26,51600.0,35.07,35.27,35.04,35.26,51600.0
2012-01-09 12:30:00,35.26,35.28,35.12,35.2,36100.0,35.26,35.28,35.12,35.2,36100.0
2012-01-09 12:40:00,35.21,35.33,35.2,35.33,35300.0,35.21,35.33,35.2,35.33,35300.0
2012-01-09 12:50:00,35.35,35.51,35.31,35.49,70400.0,35.35,35.51,35.31,35.49,70400.0
2012-01-09 13:00:00,35.48,35.58,35.37,35.57,83900.0,35.48,35.58,35.37,35.57,83900.0
2012-01-09 13:10:00,35.57,35.65,35.57,35.62,95900.0,35.57,35.65,35.57,35.62,95900.0
2012-01-09 13:20:00,35.62,35.7,35.61,35.67,59700.0,35.62,35.7,35.61,35.67,59700.0
2012-01-09 13:30:00,35.66,35.82,35.61,35.82,86300.0,35.66,35.82,35.61,35.82,86300.0
2012-01-09 13:40:00,35.81,35.83,35.61,35.82,54800.0,35.81,35.83,35.61,35.82,54800.0
2012-01-09 13:50:00,35.83,35.83,35.68,35.69,61900.0,35.83,35.83,35.68,35.69,61900.0
2012-01-09 14:00:00,35.7,35.72,35.6,35.67,99700.0,35.7,35.72,35.6,35.67,99700.0
2012-01-09 14:10:00,35.68,35.9,35.68,35.89,106200.0,35.68,35.9,35.68,35.89,106200.0
2012-01-09 14:20:00,35.88,35.89,35.77,35.79,73300.0,35.88,35.89,35.77,35.79,73300.0
2012-01-09 14:30:00,35.79,35.93,35.78,35.87,67200.0,35.79,35.93,35.78,35.87,67200.0
2012-01-09 14:40:00,35.86,35.87,35.66,35.69,47600.0,35.86,35.87,35.66,35.69,47600.0
2012-01-09 14:50:00,35.7,35.71,35.61,35.69,103400.0,35.7,35.71,35.61,35.69,103400.0
2012-01-09 15:00:00,35.69,35.98,35.69,35.98,106900.0,35.69,35.98,35.69,35.98,106900.0
2012-01-09 15:10:00,35.98,36.07,35.91,36.05,118100.0,35.98,36.07,35.91,36.05,118100.0
2012-01-09 15:20:00,36.06,36.1,35.82,36.06,191800.0,36.06,36.1,35.82,36.06,191800.0
2012-01-09 15:30:00,36.06,36.08,35.76,35.78,97300.0,36.06,36.08,35.76,35.78,97300.0
2012-01-09 15:40:00,35.78,35.91,35.61,35.63,213100.0,35.78,35.91,35.61,35.63,213100.0
2012-01-09 15:50:00,35.62,35.72,35.53,35.68,282400.0,35.62,35.72,35.53,35.68,282400.0
2012-01-10 09:30:00,35.97,36.27,35.97,36.17,80700.0,35.97,36.27,35.97,36.17,80700.0
2012-01-10 09:40:00,36.19,36.26,36.04,36.21,103300.0,36.19,36.26,36.04,36.21,103300.0
2012-01-10 09:50:00,36.2,36.2,35.61,35.84,109000.0,36.2,36.2,35.61,35.84,109000.0
2012-01-10 10:00:00,35.86,36.04,35.84,35.94,95400.0,35.86,36.04,35.84,35.94,95400.0
2012-01-10 10:10:00,35.93,36.01,35.84,35.86,57800.0,35.93,36.01,35.84,35.86,57800.0
2012-01-10 10:20:00,35.85,35.96,35.85,35.94,82800.0,35.85,35.96,35.85,35.94,82800.0
2012-01-10 10:30:00,35.94,35.96,35.85,35.9,67800.0,35.94,35.96,35.85,35.9,67800.0
2012-01-10 10:40:00,35.92,35.94,35.84,35.89,86900.0,35.92,35.94,35.84,35.89,86900.0
2012-01-10 10:50:00,35.91,36.11,35.9,35.94,63400.0,35.91,36.11,35.9,35.94,63400.0
2012-01-10 11:00:00,35.95,36.01,35.9,35.93,40500.0,35.95,36.01,35.9,35.93,40500.0
2012-01-10 11:10:00,35.93,35.95,35.81,35.81,26400.0,35.93,35.95,35.81,35.81,26400.0
2012-01-10 11:20:00,35.8,35.9,35.76,35.85,37400.0,35.8,35.9,35.76,35.85,37400.0
2012-01-10 11:30:00,35.85,35.9,35.84,35.84,37100.0,35.85,35.9,35.84,35.84,37100.0
2012-01-10 11:40:00,35.85,35.88,35.75,35.78,41200.0,35.85,35.88,35.75,35.78,41200.0
2012-01-10 11:50:00,35.78,35.82,35.76,35.79,83700.0,35.78,35.82,35.76,35.79,83700.0
2012-01-10 12:00:00,35.79,35.85,35.79,35.8,44200.0,35.79,35.85,35.79,35.8,44200.0
2012-01-10 12:10:00,35.8,35.81,35.69,35.72,52600.0,35.8,35.81,35.69,35.72,52600.0
2012-01-10 12:20:00,35.7,35.71,35.5,35.6,60700.0,35.7,35.71,35.5,35.6,60700.0
2012-01-10 12:30:00,35.58,35.83,35.58,35.7,107200.0,35.58,35.83,35.58,35.7,107200.0
2012-01-10 12:40:00,35.7,35.74,35.69,35.73,26100.0,35.7,35.74,35.69,35.73,26100.0
2012-01-10 12:50:00,35.72,35.8,35.72,35.78,25900.0,35.72,35.8,35.72,35.78,25900.0
2012-01-10 13:00:00,35.77,35.88,35.7,35.87,72300.0,35.77,35.88,35.7,35.87,72300.0
2012-01-10 13:10:00,35.88,35.91,35.85,35.91,85200.0,35.88,35.91,35.85,35.91,85200.0
2012-01-10 13:20:00,35.9,35.95,35.88,35.95,28500.0,35.9,35.95,35.88,35.95,28500.0
2012-01-10 13:30:00,35.94,36.0,35.94,35.95,32600.0,35.94,36.0,35.94,35.95,32600.0
2012-01-10 13:40:00,35.96,35.99,35.91,35.94,29100.0,35.96,35.99,35.91,35.94,29100.0
2012-01-10 13:50:00,35.93,36.19,35.93,36.1,69400.0,35.93,36.19,35.93,36.1,69400.0
2012-01-10 14:00:00,36.11,36.22,36.07,36.19,77500.0,36.11,36.22,36.07,36.19,77500.0
2012-01-10 14:10:00,36.19,36.26,36.07,36.23,45600.0,36.19,36.26,36.07,36.23,45600.0
2012-01-10 14:20:00,36.24,36.34,36.17,36.3,57800.0,36.24,36.34,36.17,36.3,57800.0
2012-01-10 14:30:00,36.31,36.51,36.3,36.48,72700.0,36.31,36.51,36.3,36.48,72700.0
2012-01-10 14:40:00,36.48,36.54,36.4,36.45,141700.0,36.48,36.54,36.4,36.45,141700.0
2012-01-10 14:50:00,36.45,36.49,36.35,36.35,63200.0,36.45,36.49,36.35,36.35,63200.0
2012-01-10 15:00:00,36.36,36.42,36.32,36.34,80400.0,36.36,36.42,36.32,36.34,80400.0
2012-01-10 15:10:00,36.34,36.34,36.27,36.32,75300.0,36.34,36.34,36.27,36.32,75300.0
2012-01-10 15:20:00,36.31,36.32,36.22,36.24,70100.0,36.31,36.32,36.22,36.24,70100.0
2012-01-10 15:30:00,36.24,36.29,36.23,36.25,121200.0,36.24,36.29,36.23,36.25,121200.0
2012-01-10 15:40:00,36.26,36.41,36.25,36.31,152000.0,36.26,36.41,36.25,36.31,152000.0
2012-01-10 15:50:00,36.31,36.33,36.22,36.31,291900.0,36.31,36.33,36.22,36.31,291900.0
2012-01-11 09:30:00,36.44,36.53,36.0,36.05,120400.0,36.44,36.53,36.0,36.05,120400.0
2012-01-11 09:40:00,36.04,36.16,35.94,36.07,136500.0,36.04,36.16,35.94,36.07,136500.0
2012-01-11 09:50:00,36.07,36.2,35.96,36.0,62700.0,36.07,36.2,35.96,36.0,62700.0
2012-01-11 10:00:00,35.98,36.0,35.79,35.92,43600.0,35.98,36.0,35.79,35.92,43600.0
2012-01-11 10:10:00,35.92,35.95,35.75,35.76,58800.0,35.92,35.95,35.75,35.76,58800.0
2012-01-11 10:20:00,35.76,35.92,35.75,35.82,32800.0,35.76,35.92,35.75,35.82,32800.0
2012-01-11 10:30:00,35.8,36.06,35.74,36.03,66700.0,35.8,36.06,35.74,36.03,66700.0
2012-01-11 10:40:00,36.04,36.05,35.84,35.85,21500.0,36.04,36.05,35.84,35.85,21500.0
2012-01-11 10:50:00,35.84,35.9,35.8,35.9,24000.0,35.84,35.9,35.8,35.9,24000.0
2012-01-11 11:00:00,35.9,36.06,35.9,35.98,39100.0,35.9,36.06,35.9,35.98,39100.0
2012-01-11 11:10:00,35.99,36.11,35.98,36.08,36100.0,35.99,36.11,35.98,36.08,36100.0
2012-01-11 11:20:00,36.07,36.07,36.0,36.0,35000.0,36.07,36.07,36.0,36.0,35000.0
2012-01-11 11:30:00,36.01,36.07,36.0,36.03,46700.0,36.01,36.07,36.0,36.03,46700.0
2012-01-11 11:40:00,36.03,36.11,35.96,36.03,34900.0,36.03,36.11,35.96,36.03,34900.0
2012-01-11 11:50:00,36.03,36.1,35.99,36.06,164300.0,36.03,36.1,35.99,36.06,164300.0
2012-01-11 12:00:00,36.07,36.23,36.07,36.14,138000.0,36.07,36.23,36.07,36.14,138000.0
2012-01-11 12:10:00,36.13,36.13,35.99,36.12,30900.0,36.13,36.13,35.99,36.12,30900.0
2012-01-11 12:20:00,36.11,36.14,36.1,36.14,23700.0,36.11,36.14,36.1,36.14,23700.0
2012-01-11 12:30:00,36.14,36.43,36.13,36.4,228600.0,36.14,36.43,36.13,36.4,228600.0
2012-01-11 12:40:00,36.4,36.46,36.39,36.41,53200.0,36.4,36.46,36.39,36.41,53200.0
2012-01-11 12:50:00,36.41,36.43,36.39,36.41,30900.0,36.41,36.43,36.39,36.41,30900.0
2012-01-11 13:00:00,36.42,36.45,36.41,36.45,24300.0,36.42,36.45,36.41,36.45,24300.0
2012-01-11 13:10:00,36.44,36.53,36.43,36.51,51300.0,36.44,36.53,36.43,36.51,51300.0
2012-01-11 13:20:00,36.53,36.56,36.48,36.56,68900.0,36.53,36.56,36.48,36.56,68900.0
2012-01-11 13:30:00,36.55,36.73,36.54,36.65,74100.0,36.55,36.73,36.54,36.65,74100.0
2012-01-11 13:40:00,36.67,36.84,36.66,36.84,138300.0,36.67,36.84,36.66,36.84,138300.0
2012-01-11 13:50:00,36.84,36.92,36.77,36.81,167400.0,36.84,36.92,36.77,36.81,167400.0
2012-01-11 14:00:00,36.81,36.84,36.72,36.75,64000.0,36.81,36.84,36.72,36.75,64000.0
2012-01-11 14:10:00,36.75,37.13,36.74,37.06,88900.0,36.75,37.13,36.74,37.06,88900.0
2012-01-11 14:20:00,37.07,37.11,36.9,37.08,98200.0,37.07,37.11,36.9,37.08,98200.0
2012-01-11 14:30:00,37.08,37.12,37.01,37.09,64200.0,37.08,37.12,37.01,37.09,64200.0
2012-01-11 14:40:00,37.09,37.28,37.07,37.27,129300.0,37.09,37.28,37.07,37.27,129300.0
2012-01-11 14:50:00,37.27,37.3,37.23,37.23,92600.0,37.27,37.3,37.23,37.23,92600.0
2012-01-11 15:00:00,37.23,37.38,37.21,37.21,125200.0,37.23,37.38,37.21,37.21,125200.0
2012-01-11 15:10:00,37.21,37.23,37.13,37.22,79900.0,37.21,37.23,37.13,37.22,79900.0
2012-01-11 15:20:00,37.22,37.38,37.21,37.3,125500.0,37.22,37.38,37.21,37.3,125500.0
2012-01-11 15:30:00,37.3,37.45,37.28,37.44,128000.0,37.3,37.45,37.28,37.44,128000.0
2012-01-11 15:40:00,37.45,37.45,37.09,37.12,164300.0,37.45,37.45,37.09,37.12,164300.0
2012-01-11 15:50:00,37.11,37.39,37.11,37.31,480000.0,37.11,37.39,37.11,37.31,480000.0
2012-01-12 09:30:00,37.3,37.47,36.8,36.86,116900.0,37.3,37.47,36.8,36.86,116900.0
2012-01-12 09:40:00,36.87,36.96,36.25,36.4,148500.0,36.87,36.96,36.25,36.4,148500.0
2012-01-12 09:50:00,36.4,36.49,36.21,36.29,80100.0,36.4,36.49,36.21,36.29,80100.0
2012-01-12 10:00:00,36.27,36.46,36.25,36.29,72800.0,36.27,36.46,36.25,36.29,72800.0
2012-01-12 10:10:00,36.28,36.39,36.11,36.22,92700.0,36.28,36.39,36.11,36.22,92700.0
2012-01-12 10:20:00,36.21,36.23,36.04,36.06,73200.0,36.21,36.23,36.04,36.06,73200.0
2012-01-12 10:30:00,36.07,36.22,36.02,36.03,61400.0,36.07,36.22,36.02,36.03,61400.0
2012-01-12 10:40:00,36.01,36.13,36.0,36.06,51600.0,36.01,36.13,36.0,36.06,51600.0
2012-01-12 10:50:00,36.05,36.17,36.05,36.12,43400.0,36.05,36.17,36.05,36.12,43400.0
2012-01-12 11:00:00,36.11,36.3,36.11,36.19,46800.0,36.11,36.3,36.11,36.19,46800.0
2012-01-12 11:10:00,36.18,36.32,36.12,36.16,49900.0,36.18,36.32,36.12,36.16,49900.0
2012-01-12 11:20:00,36.16,36.34,36.14,36.24,26200.0,36.16,36.34,36.14,36.24,26200.0
2012-01-12 11:30:00,36.26,36.29,36.18,36.27,27800.0,36.26,36.29,36.18,36.27,27800.0
2012-01-12 11:40:00,36.27,36.31,36.21,36.27,48400.0,36.27,36.31,36.21,36.27,48400.0
2012-01-12 11:50:00,36.29,36.29,36.14,36.23,34400.0,36.29,36.29,36.14,36.23,34400.0
2012-01-12 12:00:00,36.25,36.32,36.08,36.32,58300.0,36.25,36.32,36.08,36.32,58300.0
2012-01-12 12:10:00,36.32,36.45,36.3,36.42,40100.0,36.32,36.45,36.3,36.42,40100.0
2012-01-12 12:20:00,36.43,36.6,36.43,36.51,32000.0,36.43,36.6,36.43,36.51,32000.0
2012-01-12 12:30:00,36.51,36.62,36.51,36.56,35300.0,36.51,36.62,36.51,36.56,35300.0
2012-01-12 12:40:00,36.56,36.7,36.55,36.6,61300.0,36.56,36.7,36.55,36.6,61300.0
2012-01-12 12:50:00,36.61,36.82,36.6,36.78,53800.0,36.61,36.82,36.6,36.78,53800.0
2012-01-12 13:00:00,36.78,36.91,36.77,36.84,42200.0,36.78,36.91,36.77,36.84,42200.0
2012-01-12 13:10:00,36.83,36.89,36.79,36.84,30300.0,36.83,36.89,36.79,36.84,30300.0
2012-01-12 13:20:00,36.86,36.86,36.74,36.76,35300.0,36.86,36.86,36.74,36.76,35300.0
2012-01-12 13:30:00,36.75,36.76,36.67,36.7,42400.0,36.75,36.76,36.67,36.7,42400.0
2012-01-12 13:40:00,36.7,36.75,36.67,36.71,23200.0,36.7,36.75,36.67,36.71,23200.0
2012-01-12 13:50:00,36.7,36.71,36.65,36.66,22400.0,36.7,36.71,36.65,36.66,22400.0
2012-01-12 14:00:00,36.64,36.67,36.57,36.58,35800.0,36.64,36.67,36.57,36.58,35800.0
2012-01-12 14:10:00,36.58,36.69,36.58,36.68,23400.0,36.58,36.69,36.58,36.68,23400.0
2012-01-12 14:20:00,36.67,36.69,36.61,36.64,25000.0,36.67,36.69,36.61,36.64,25000.0
2012-01-12 14:30:00,36.64,36.71,36.61,36.68,60500.0,36.64,36.71,36.61,36.68,60500.0
2012-01-12 14:40:00,36.69,36.83,36.69,36.79,51800.0,36.69,36.83,36.69,36.79,51800.0
2012-01-12 14:50:00,36.79,36.93,36.79,36.91,67800.0,36.79,36.93,36.79,36.91,67800.0
2012-01-12 15:00:00,36.93,37.14,36.92,37.0,160300.0,36.93,37.14,36.92,37.0,160300.0
2012-01-12 15:10:00,37.0,37.13,37.0,37.05,108300.0,37.0,37.13,37.0,37.05,108300.0
2012-01-12 15:20:00,37.06,37.12,37.0,37.07,82800.0,37.06,37.12,37.0,37.07,82800.0
2012-01-12 15:30:00,37.08,37.14,36.98,37.05,358000.0,37.08,37.14,36.98,37.05,358000.0
2012-01-12 15:40:00,37.02,37.05,36.94,37.0,81400.0,37.02,37.05,36.94,37.0,81400.0
2012-01-12 15:50:00,37.01,37.11,37.0,37.07,168000.0,37.01,37.11,37.0,37.07,168000.0
2012-01-13 09:30:00,36.86,36.86,36.23,36.44,120600.0,36.86,36.86,36.23,36.44,120600.0
2012-01-13 09:40:00,36.48,36.71,36.25,36.5,149200.0,36.48,36.71,36.25,36.5,149200.0
2012-01-13 09:50:00,36.5,36.78,36.37,36.71,69800.0,36.5,36.78,36.37,36.71,69800.0
2012-01-13 10:00:00,36.7,36.75,36.52,36.55,19400.0,36.7,36.75,36.52,36.55,19400.0
2012-01-13 10:10:00,36.55,36.56,36.27,36.27,52200.0,36.55,36.56,36.27,36.27,52200.0
2012-01-13 10:20:00,36.25,36.33,36.07,36.21,82200.0,36.25,36.33,36.07,36.21,82200.0
2012-01-13 10:30:00,36.22,36.28,36.08,36.08,57800.0,36.22,36.28,36.08,36.08,57800.0
2012-01-13 10:40:00,36.08,36.18,35.98,36.11,32000.0,36.08,36.18,35.98,36.11,32000.0
2012-01-13 10:50:00,36.11,36.19,36.0,36.19,24800.0,36.11,36.19,36.0,36.19,24800.0
2012-01-13 11:00:00,36.19,36.33,36.15,36.17,36200.0,36.19,36.33,36.15,36.17,36200.0
2012-01-13 11:10:00,36.17,36.29,36.09,36.2,68700.0,36.17,36.29,36.09,36.2,68700.0
2012-01-13 11:20:00,36.2,36.6,36.17,36.52,88200.0,36.2,36.6,36.17,36.52,88200.0
2012-01-13 11:30:00,36.53,36.76,36.5,36.55,33400.0,36.53,36.76,36.5,36.55,33400.0
2012-01-13 11:40:00,36.57,36.61,36.49,36.51,11800.0,36.57,36.61,36.49,36.51,11800.0
2012-01-13 11:50:00,36.51,36.64,36.48,36.56,36600.0,36.51,36.64,36.48,36.56,36600.0
2012-01-13 12:00:00,36.54,36.68,36.52,36.63,29100.0,36.54,36.68,36.52,36.63,29100.0
2012-01-13 12:10:00,36.63,36.65,36.49,36.55,27000.0,36.63,36.65,36.49,36.55,27000.0
2012-01-13 12:20:00,36.56,36.56,36.32,36.39,62700.0,36.56,36.56,36.32,36.39,62700.0
2012-01-13 12:30:00,36.36,36.47,36.36,36.47,18200.0,36.36,36.47,36.36,36.47,18200.0
2012-01-13 12:40:00,36.47,36.56,36.42,36.5,14700.0,36.47,36.56,36.42,36.5,14700.0
2012-01-13 12:50:00,36.5,36.56,36.43,36.48,16600.0,36.5,36.56,36.43,36.48,16600.0
2012-01-13 13:00:00,36.47,36.48,36.37,36.41,27600.0,36.47,36.48,36.37,36.41,27600.0
2012-01-13 13:10:00,36.4,36.49,36.38,36.49,19400.0,36.4,36.49,36.38,36.49,19400.0
2012-01-13 13:20:00,36.48,36.53,36.41,36.5,18600.0,36.48,36.53,36.41,36.5,18600.0
2012-01-13 13:30:00,36.5,36.59,36.49,36.51,23000.0,36.5,36.59,36.49,36.51,23000.0
2012-01-13 13:40:00,36.51,36.55,36.44,36.55,47700.0,36.51,36.55,36.44,36.55,47700.0
2012-01-13 13:50:00,36.53,36.6,36.52,36.57,21300.0,36.53,36.6,36.52,36.57,21300.0
2012-01-13 14:00:00,36.57,36.61,36.55,36.56,31300.0,36.57,36.61,36.55,36.56,31300.0
2012-01-13 14:10:00,36.55,36.58,36.48,36.5,16100.0,36.55,36.58,36.48,36.5,16100.0
2012-01-13 14:20:00,36.51,36.56,36.45,36.51,14700.0,36.51,36.56,36.45,36.51,14700.0
2012-01-13 14:30:00,36.5,36.63,36.49,36.51,32800.0,36.5,36.63,36.49,36.51,32800.0
2012-01-13 14:40:00,36.51,36.55,36.48,36.5,27500.0,36.51,36.55,36.48,36.5,27500.0
2012-01-13 14:50:00,36.5,36.62,36.5,36.58,16900.0,36.5,36.62,36.5,36.58,16900.0
2012-01-13 15:00:00,36.58,36.68,36.55,36.65,21900.0,36.58,36.68,36.55,36.65,21900.0
2012-01-13 15:10:00,36.65,36.66,36.61,36.63,43600.0,36.65,36.66,36.61,36.63,43600.0
2012-01-13 15:20:00,36.61,36.72,36.6,36.66,55300.0,36.61,36.72,36.6,36.66,55300.0
2012-01-13 15:30:00,36.66,36.82,36.63,36.77,113200.0,36.66,36.82,36.63,36.77,113200.0
2012-01-13 15:40:00,36.77,36.86,36.77,36.79,95500.0,36.77,36.86,36.77,36.79,95500.0
2012-01-13 15:50:00,36.78,36.8,36.7,36.8,126500.0,36.78,36.8,36.7,36.8,126500.0
2012-01-17 09:30:00,36.72,37.03,36.58,37.02,160100.0,36.72,37.03,36.58,37.02,160100.0
2012-01-17 09:40:00,37.06,37.27,37.04,37.05,60100.0,37.06,37.27,37.04,37.05,60100.0
2012-01-17 09:50:00,37.08,37.3,36.92,37.11,94700.0,37.08,37.3,36.92,37.11,94700.0
2012-01-17 10:00:00,37.08,37.14,36.92,36.94,64200.0,37.08,37.14,36.92,36.94,64200.0
2012-01-17 10:10:00,36.92,37.1,36.78,37.0,56500.0,36.92,37.1,36.78,37.0,56500.0
2012-01-17 10:20:00,37.0,37.04,36.95,37.0,31200.0,37.0,37.04,36.95,37.0,31200.0
2012-01-17 10:30:00,36.99,37.11,36.98,37.05,34800.0,36.99,37.11,36.98,37.05,34800.0
2012-01-17 10:40:00,37.05,37.05,36.9,36.91,28700.0,37.05,37.05,36.9,36.91,28700.0
2012-01-17 10:50:00,36.91,36.92,36.8,36.86,34600.0,36.91,36.92,36.8,36.86,34600.0
2012-01-17 11:00:00,36.87,37.0,36.87,36.96,49700.0,36.87,37.0,36.87,36.96,49700.0
2012-01-17 11:10:00,36.94,37.08,36.89,36.94,48900.0,36.94,37.08,36.89,36.94,48900.0
2012-01-17 11:20:00,36.95,36.98,36.89,36.98,26700.0,36.95,36.98,36.89,36.98,26700.0
2012-01-17 11:30:00,36.99,36.99,36.89,36.89,21100.0,36.99,36.99,36.89,36.89,21100.0
2012-01-17 11:40:00,36.89,36.95,36.86,36.87,22300.0,36.89,36.95,36.86,36.87,22300.0
2012-01-17 11:50:00,36.87,36.9,36.8,36.81,29000.0,36.87,36.9,36.8,36.81,29000.0
2012-01-17 12:00:00,36.81,36.85,36.79,36.84,22000.0,36.81,36.85,36.79,36.84,22000.0
2012-01-17 12:10:00,36.83,36.87,36.79,36.83,35300.0,36.83,36.87,36.79,36.83,35300.0
2012-01-17 12:20:00,36.81,36.82,36.73,36.82,25300.0,36.81,36.82,36.73,36.82,25300.0
2012-01-17 12:30:00,36.82,36.87,36.73,36.74,32400.0,36.82,36.87,36.73,36.74,32400.0
2012-01-17 12:40:00,36.75,36.75,36.68,36.72,20300.0,36.75,36.75,36.68,36.72,20300.0
2012-01-17 12:50:00,36.7,36.78,36.61,36.65,21700.0,36.7,36.78,36.61,36.65,21700.0
2012-01-17 13:00:00,36.66,36.81,36.63,36.72,38100.0,36.66,36.81,36.63,36.72,38100.0
2012-01-17 13:10:00,36.74,36.8,36.73,36.75,42000.0,36.74,36.8,36.73,36.75,42000.0
2012-01-17 13:20:00,36.76,36.77,36.7,36.77,31700.0,36.76,36.77,36.7,36.77,31700.0
2012-01-17 13:30:00,36.77,36.79,36.71,36.72,32900.0,36.77,36.79,36.71,36.72,32900.0
2012-01-17 13:40:00,36.72,36.72,36.59,36.61,33000.0,36.72,36.72,36.59,36.61,33000.0
2012-01-17 13:50:00,36.62,36.7,36.6,36.67,33600.0,36.62,36.7,36.6,36.67,33600.0
2012-01-17 14:00:00,36.67,36.68,36.59,36.61,58000.0,36.67,36.68,36.59,36.61,58000.0
2012-01-17 14:10:00,36.61,36.65,36.58,36.65,43400.0,36.61,36.65,36.58,36.65,43400.0
2012-01-17 14:20:00,36.65,36.71,36.59,36.61,71400.0,36.65,36.71,36.59,36.61,71400.0
2012-01-17 14:30:00,36.61,36.7,36.61,36.61,34400.0,36.61,36.7,36.61,36.61,34400.0
2012-01-17 14:40:00,36.6,36.62,36.51,36.51,38500.0,36.6,36.62,36.51,36.51,38500.0
2012-01-17 14:50:00,36.52,36.57,36.5,36.54,43300.0,36.52,36.57,36.5,36.54,43300.0
2012-01-17 15:00:00,36.53,36.67,36.49,36.5,101600.0,36.53,36.67,36.49,36.5,101600.0
2012-01-17 15:10:00,36.49,36.49,36.26,36.31,70700.0,36.49,36.49,36.26,36.31,70700.0
2012-01-17 15:20:00,36.3,36.38,36.25,36.34,102900.0,36.3,36.38,36.25,36.34,102900.0
2012-01-17 15:30:00,36.35,36.51,36.34,36.5,64300.0,36.35,36.51,36.34,36.5,64300.0
2012-01-17 15:40:00,36.51,36.56,36.42,36.44,79700.0,36.51,36.56,36.42,36.44,79700.0
2012-01-17 15:50:00,36.44,36.54,36.41,36.48,149400.0,36.44,36.54,36.41,36.48,149400.0
2012-01-18 09:30:00,36.6,37.1,36.25,36.98,241900.0,36.6,37.1,36.25,36.98,241900.0
2012-01-18 09:40:00,37.02,37.56,36.91,37.39,396900.0,37.02,37.56,36.91,37.39,396900.0
2012-01-18 09:50:00,37.4,37.59,37.06,37.39,136300.0,37.4,37.59,37.06,37.39,136300.0
2012-01-18 10:00:00,37.38,37.49,37.21,37.23,122500.0,37.38,37.49,37.21,37.23,122500.0
2012-01-18 10:10:00,37.25,37.38,37.14,37.27,36800.0,37.25,37.38,37.14,37.27,36800.0
2012-01-18 10:20:00,37.28,37.34,37.16,37.28,67600.0,37.28,37.34,37.16,37.28,67600.0
2012-01-18 10:30:00,37.27,37.47,37.27,37.45,60900.0,37.27,37.47,37.27,37.45,60900.0
2012-01-18 10:40:00,37.45,37.5,37.4,37.45,87100.0,37.45,37.5,37.4,37.45,87100.0
2012-01-18 10:50:00,37.45,37.49,37.43,37.45,71200.0,37.45,37.49,37.43,37.45,71200.0
2012-01-18 11:00:00,37.44,37.49,37.4,37.48,79100.0,37.44,37.49,37.4,37.48,79100.0
2012-01-18 11:10:00,37.49,37.5,37.42,37.47,188700.0,37.49,37.5,37.42,37.47,188700.0
2012-01-18 11:20:00,37.47,37.53,37.34,37.36,211900.0,37.47,37.53,37.34,37.36,211900.0
2012-01-18 11:30:00,37.36,37.52,37.36,37.44,144400.0,37.36,37.52,37.36,37.44,144400.0
2012-01-18 11:40:00,37.45,37.46,37.26,37.27,96000.0,37.45,37.46,37.26,37.27,96000.0
2012-01-18 11:50:00,37.28,37.31,37.2,37.31,55100.0,37.28,37.31,37.2,37.31,55100.0
2012-01-18 12:00:00,37.3,37.35,37.29,37.3,22400.0,37.3,37.35,37.29,37.3,22400.0
2012-01-18 12:10:00,37.29,37.33,37.22,37.31,496800.0,37.29,37.33,37.22,37.31,496800.0
2012-01-18 12:20:00,37.31,37.39,37.27,37.39,75100.0,37.31,37.39,37.27,37.39,75100.0
2012-01-18 12:30:00,37.39,37.42,37.28,37.3,35500.0,37.39,37.42,37.28,37.3,35500.0
2012-01-18 12:40:00,37.3,37.33,37.27,37.32,41600.0,37.3,37.33,37.27,37.32,41600.0
2012-01-18 12:50:00,37.32,37.35,37.28,37.35,40800.0,37.32,37.35,37.28,37.35,40800.0
2012-01-18 13:00:00,37.35,37.43,37.34,37.39,32500.0,37.35,37.43,37.34,37.39,32500.0
2012-01-18 13:10:00,37.41,37.43,37.36,37.41,14900.0,37.41,37.43,37.36,37.41,14900.0
2012-01-18 13:20:00,37.39,37.42,37.36,37.4,51200.0,37.39,37.42,37.36,37.4,51200.0
2012-01-18 13:30:00,37.4,37.5,37.39,37.46,64200.0,37.4,37.5,37.39,37.46,64200.0
2012-01-18 13:40:00,37.46,37.5,37.43,37.5,50000.0,37.46,37.5,37.43,37.5,50000.0
2012-01-18 13:50:00,37.5,37.54,37.49,37.53,89800.0,37.5,37.54,37.49,37.53,89800.0
2012-01-18 14:00:00,37.53,37.58,37.5,37.57,84200.0,37.53,37.58,37.5,37.57,84200.0
2012-01-18 14:10:00,37.58,37.58,37.36,37.48,72500.0,37.58,37.58,37.36,37.48,72500.0
2012-01-18 14:20:00,37.49,37.49,37.37,37.42,34800.0,37.49,37.49,37.37,37.42,34800.0
2012-01-18 14:30:00,37.42,37.42,37.36,37.36,22000.0,37.42,37.42,37.36,37.36,22000.0
2012-01-18 14:40:00,37.35,37.45,37.35,37.41,21200.0,37.35,37.45,37.35,37.41,21200.0
2012-01-18 14:50:00,37.41,37.41,37.32,37.35,62400.0,37.41,37.41,37.32,37.35,62400.0
2012-01-18 15:00:00,37.34,37.4,37.32,37.39,35400.0,37.34,37.4,37.32,37.39,35400.0
2012-01-18 15:10:00,37.39,37.53,37.39,37.52,177700.0,37.39,37.53,37.39,37.52,177700.0
2012-01-18 15:20:00,37.52,37.55,37.46,37.48,82600.0,37.52,37.55,37.46,37.48,82600.0
2012-01-18 15:30:00,37.47,37.53,37.44,37.52,123000.0,37.47,37.53,37.44,37.52,123000.0
2012-01-18 15:40:00,37.51,37.52,37.44,37.46,132600.0,37.51,37.52,37.44,37.46,132600.0
2012-01-18 15:50:00,37.46,37.52,37.45,37.5,270100.0,37.46,37.52,37.45,37.5,270100.0
2012-01-19 09:30:00,37.48,37.84,37.45,37.54,113100.0,37.48,37.84,37.45,37.54,113100.0
2012-01-19 09:40:00,37.54,37.78,37.5,37.76,72800.0,37.54,37.78,37.5,37.76,72800.0
2012-01-19 09:50:00,37.76,37.89,37.73,37.82,57800.0,37.76,37.89,37.73,37.82,57800.0
2012-01-19 10:00:00,37.8,37.82,37.34,37.39,176700.0,37.8,37.82,37.34,37.39,176700.0
2012-01-19 10:10:00,37.4,37.4,37.2,37.29,174700.0,37.4,37.4,37.2,37.29,174700.0
2012-01-19 10:20:00,37.27,37.32,37.01,37.19,83700.0,37.27,37.32,37.01,37.19,83700.0
2012-01-19 10:30:00,37.21,37.22,36.98,36.98,64400.0,37.21,37.22,36.98,36.98,64400.0
2012-01-19 10:40:00,36.99,37.11,36.9,37.05,46600.0,36.99,37.11,36.9,37.05,46600.0
2012-01-19 10:50:00,37.05,37.17,37.05,37.13,28400.0,37.05,37.17,37.05,37.13,28400.0
2012-01-19 11:00:00,37.12,37.12,36.83,36.96,54300.0,37.12,37.12,36.83,36.96,54300.0
2012-01-19 11:10:00,36.94,37.05,36.91,36.99,70900.0,36.94,37.05,36.91,36.99,70900.0
2012-01-19 11:20:00,37.0,37.12,37.0,37.04,41200.0,37.0,37.12,37.0,37.04,41200.0
2012-01-19 11:30:00,37.04,37.11,37.01,37.1,359900.0,37.04,37.11,37.01,37.1,359900.0
2012-01-19 11:40:00,37.1,37.1,37.09,37.1,23000.0,37.1,37.1,37.09,37.1,23000.0
2012-01-19 11:50:00,37.09,37.14,36.97,36.98,104800.0,37.09,37.14,36.97,36.98,104800.0
2012-01-19 12:00:00,36.99,37.12,36.96,36.97,34900.0,36.99,37.12,36.96,36.97,34900.0
2012-01-19 12:10:00,36.97,37.12,36.9,36.93,50400.0,36.97,37.12,36.9,36.93,50400.0
2012-01-19 12:20:00,36.94,37.07,36.93,36.93,49200.0,36.94,37.07,36.93,36.93,49200.0
2012-01-19 12:30:00,36.92,36.99,36.82,36.82,36200.0,36.92,36.99,36.82,36.82,36200.0
2012-01-19 12:40:00,36.82,36.95,36.82,36.93,26300.0,36.82,36.95,36.82,36.93,26300.0
2012-01-19 12:50:00,36.93,36.96,36.87,36.92,45700.0,36.93,36.96,36.87,36.92,45700.0
2012-01-19 13:00:00,36.92,37.06,36.9,37.0,53900.0,36.92,37.06,36.9,37.0,53900.0
2012-01-19 13:10:00,37.01,37.07,36.98,37.01,30200.0,37.01,37.07,36.98,37.01,30200.0
2012-01-19 13:20:00,37.02,37.02,36.96,37.02,75800.0,37.02,37.02,36.96,37.02,75800.0
2012-01-19 13:30:00,37.05,37.06,37.0,37.01,45200.0,37.05,37.06,37.0,37.01,45200.0
2012-01-19 13:40:00,37.01,37.06,36.99,37.01,34500.0,37.01,37.06,36.99,37.01,34500.0
2012-01-19 13:50:00,37.01,37.02,36.98,36.99,48300.0,37.01,37.02,36.98,36.99,48300.0
2012-01-19 14:00:00,36.99,37.05,36.97,37.01,70300.0,36.99,37.05,36.97,37.01,70300.0
2012-01-19 14:10:00,37.0,37.05,36.99,37.03,36300.0,37.0,37.05,36.99,37.03,36300.0
2012-01-19 14:20:00,37.02,37.05,36.99,37.05,25600.0,37.02,37.05,36.99,37.05,25600.0
2012-01-19 14:30:00,37.05,37.05,36.98,37.02,25400.0,37.05,37.05,36.98,37.02,25400.0
2012-01-19 14:40:00,37.01,37.05,37.0,37.03,75900.0,37.01,37.05,37.0,37.03,75900.0
2012-01-19 14:50:00,37.02,37.05,37.01,37.05,43800.0,37.02,37.05,37.01,37.05,43800.0
2012-01-19 15:00:00,37.05,37.05,37.01,37.04,36600.0,37.05,37.05,37.01,37.04,36600.0
2012-01-19 15:10:00,37.05,37.05,37.01,37.01,25300.0,37.05,37.05,37.01,37.01,25300.0
2012-01-19 15:20:00,37.01,37.05,36.99,37.01,44300.0,37.01,37.05,36.99,37.01,44300.0
2012-01-19 15:30:00,37.0,37.06,37.0,37.05,98000.0,37.0,37.06,37.0,37.05,98000.0
2012-01-19 15:40:00,37.05,37.12,37.01,37.09,105600.0,37.05,37.12,37.01,37.09,105600.0
2012-01-19 15:50:00,37.09,37.1,36.96,36.97,256000.0,37.09,37.1,36.96,36.97,256000.0
2012-01-20 09:30:00,36.98,37.15,36.86,36.94,175700.0,36.98,37.15,36.86,36.94,175700.0
2012-01-20 09:40:00,36.96,37.12,36.78,36.92,345400.0,36.96,37.12,36.78,36.92,345400.0
2012-01-20 09:50:00,36.91,36.97,36.52,36.73,57400.0,36.91,36.97,36.52,36.73,57400.0
2012-01-20 10:00:00,36.74,36.75,36.51,36.61,36500.0,36.74,36.75,36.51,36.61,36500.0
2012-01-20 10:10:00,36.59,36.7,36.57,36.64,23300.0,36.59,36.7,36.57,36.64,23300.0
2012-01-20 10:20:00,36.65,36.74,36.52,36.67,46900.0,36.65,36.74,36.52,36.67,46900.0
2012-01-20 10:30:00,36.67,36.67,36.42,36.42,36600.0,36.67,36.67,36.42,36.42,36600.0
2012-01-20 10:40:00,36.42,36.6,36.42,36.5,23900.0,36.42,36.6,36.42,36.5,23900.0
2012-01-20 10:50:00,36.5,36.57,36.27,36.49,33400.0,36.5,36.57,36.27,36.49,33400.0
2012-01-20 11:00:00,36.48,36.55,36.31,36.45,37300.0,36.48,36.55,36.31,36.45,37300.0
2012-01-20 11:10:00,36.45,36.57,36.41,36.53,30600.0,36.45,36.57,36.41,36.53,30600.0
2012-01-20 11:20:00,36.52,36.53,36.42,36.47,19200.0,36.52,36.53,36.42,36.47,19200.0
2012-01-20 11:30:00,36.47,36.48,36.36,36.45,20800.0,36.47,36.48,36.36,36.45,20800.0
2012-01-20 11:40:00,36.45,36.46,36.35,36.43,61000.0,36.45,36.46,36.35,36.43,61000.0
2012-01-20 11:50:00,36.45,36.47,36.41,36.41,92400.0,36.45,36.47,36.41,36.41,92400.0
2012-01-20 12:00:00,36.41,36.42,36.33,36.33,30100.0,36.41,36.42,36.33,36.33,30100.0
2012-01-20 12:10:00,36.33,36.41,36.33,36.4,13100.0,36.33,36.41,36.33,36.4,13100.0
2012-01-20 12:20:00,36.41,36.41,36.32,36.36,28900.0,36.41,36.41,36.32,36.36,28900.0
2012-01-20 12:30:00,36.36,36.4,36.35,36.4,16200.0,36.36,36.4,36.35,36.4,16200.0
2012-01-20 12:40:00,36.38,36.4,36.19,36.26,51700.0,36.38,36.4,36.19,36.26,51700.0
2012-01-20 12:50:00,36.27,36.3,36.25,36.28,13900.0,36.27,36.3,36.25,36.28,13900.0
2012-01-20 13:00:00,36.28,36.29,36.26,36.29,19400.0,36.28,36.29,36.26,36.29,19400.0
2012-01-20 13:10:00,36.28,36.29,36.26,36.27,15800.0,36.28,36.29,36.26,36.27,15800.0
2012-01-20 13:20:00,36.26,36.36,36.25,36.3,25500.0,36.26,36.36,36.25,36.3,25500.0
2012-01-20 13:30:00,36.3,36.33,36.26,36.33,16500.0,36.3,36.33,36.26,36.33,16500.0
2012-01-20 13:40:00,36.33,36.36,36.29,36.31,29100.0,36.33,36.36,36.29,36.31,29100.0
2012-01-20 13:50:00,36.3,36.35,36.26,36.28,22200.0,36.3,36.35,36.26,36.28,22200.0
2012-01-20 14:00:00,36.25,36.36,36.25,36.36,18900.0,36.25,36.36,36.25,36.36,18900.0
2012-01-20 14:10:00,36.36,36.41,36.36,36.4,22500.0,36.36,36.41,36.36,36.4,22500.0
2012-01-20 14:20:00,36.4,36.4,36.35,36.39,18100.0,36.4,36.4,36.35,36.39,18100.0
2012-01-20 14:30:00,36.39,36.39,36.38,36.38,10800.0,36.39,36.39,36.38,36.38,10800.0
2012-01-20 14:40:00,36.39,36.39,36.35,36.38,23700.0,36.39,36.39,36.35,36.38,23700.0
2012-01-20 14:50:00,36.38,36.39,36.33,36.34,28300.0,36.38,36.39,36.33,36.34,28300.0
2012-01-20 15:00:00,36.34,36.35,36.26,36.29,32000.0,36.34,36.35,36.26,36.29,32000.0
2012-01-20 15:10:00,36.28,36.32,36.23,36.24,37700.0,36.28,36.32,36.23,36.24,37700.0
2012-01-20 15:20:00,36.23,36.27,36.23,36.25,43600.0,36.23,36.27,36.23,36.25,43600.0
2012-01-20 15:30:00,36.24,36.31,36.23,36.26,60700.0,36.24,36.31,36.23,36.26,60700.0
2012-01-20 15:40:00,36.26,36.32,36.24,36.32,85900.0,36.26,36.32,36.24,36.32,85900.0
2012-01-20 15:50:00,36.38,36.46,36.3,36.31,349300.0,36.38,36.46,36.3,36.31,349300.0
2012-01-23 09:30:00,36.4,36.76,36.26,36.75,86500.0,36.4,36.76,36.26,36.75,86500.0
2012-01-23 09:40:00,36.73,36.8,36.6,36.75,151000.0,36.73,36.8,36.6,36.75,151000.0
2012-01-23 09:50:00,36.73,36.8,36.6,36.66,98400.0,36.73,36.8,36.6,36.66,98400.0
2012-01-23 10:00:00,36.67,36.88,36.67,36.77,58700.0,36.67,36.88,36.67,36.77,58700.0
2012-01-23 10:10:00,36.77,36.86,36.6,36.66,40600.0,36.77,36.86,36.6,36.66,40600.0
2012-01-23 10:20:00,36.67,36.7,36.39,36.4,41700.0,36.67,36.7,36.39,36.4,41700.0
2012-01-23 10:30:00,36.39,36.4,36.2,36.22,61900.0,36.39,36.4,36.2,36.22,61900.0
2012-01-23 10:40:00,36.22,36.23,36.01,36.06,90200.0,36.22,36.23,36.01,36.06,90200.0
2012-01-23 10:50:00,36.06,36.09,35.85,35.89,71800.0,36.06,36.09,35.85,35.89,71800.0
2012-01-23 11:00:00,35.89,36.06,35.77,35.81,80200.0,35.89,36.06,35.77,35.81,80200.0
2012-01-23 11:10:00,35.8,35.89,35.67,35.82,69100.0,35.8,35.89,35.67,35.82,69100.0
2012-01-23 11:20:00,35.83,35.84,35.63,35.73,47100.0,35.83,35.84,35.63,35.73,47100.0
2012-01-23 11:30:00,35.73,35.76,35.44,35.46,101200.0,35.73,35.76,35.44,35.46,101200.0
2012-01-23 11:40:00,35.48,35.63,35.3,35.62,106400.0,35.48,35.63,35.3,35.62,106400.0
2012-01-23 11:50:00,35.62,35.65,35.47,35.52,30900.0,35.62,35.65,35.47,35.52,30900.0
2012-01-23 12:00:00,35.52,35.52,35.36,35.45,37200.0,35.52,35.52,35.36,35.45,37200.0
2012-01-23 12:10:00,35.46,35.47,35.25,35.28,46100.0,35.46,35.47,35.25,35.28,46100.0
2012-01-23 12:20:00,35.3,35.37,35.23,35.34,47100.0,35.3,35.37,35.23,35.34,47100.0
2012-01-23 12:30:00,35.34,35.83,35.34,35.79,67200.0,35.34,35.83,35.34,35.79,67200.0
2012-01-23 12:40:00,35.78,35.87,35.77,35.85,11200.0,35.78,35.87,35.77,35.85,11200.0
2012-01-23 12:50:00,35.86,35.94,35.84,35.94,16100.0,35.86,35.94,35.84,35.94,16100.0
2012-01-23 13:00:00,35.93,35.95,35.88,35.9,11700.0,35.93,35.95,35.88,35.9,11700.0
2012-01-23 13:10:00,35.89,35.95,35.81,35.82,16300.0,35.89,35.95,35.81,35.82,16300.0
2012-01-23 13:20:00,35.83,35.86,35.77,35.78,15100.0,35.83,35.86,35.77,35.78,15100.0
2012-01-23 13:30:00,35.78,35.94,35.78,35.79,47600.0,35.78,35.94,35.78,35.79,47600.0
2012-01-23 13:40:00,35.82,35.83,35.72,35.77,25100.0,35.82,35.83,35.72,35.77,25100.0
2012-01-23 13:50:00,35.78,35.85,35.7,35.85,32600.0,35.78,35.85,35.7,35.85,32600.0
2012-01-23 14:00:00,35.86,35.9,35.83,35.85,22600.0,35.86,35.9,35.83,35.85,22600.0
2012-01-23 14:10:00,35.85,35.86,35.81,35.81,22100.0,35.85,35.86,35.81,35.81,22100.0
2012-01-23 14:20:00,35.81,35.82,35.73,35.73,28600.0,35.81,35.82,35.73,35.73,28600.0
2012-01-23 14:30:00,35.73,35.76,35.6,35.6,42200.0,35.73,35.76,35.6,35.6,42200.0
2012-01-23 14:40:00,35.59,35.61,35.55,35.6,23700.0,35.59,35.61,35.55,35.6,23700.0
2012-01-23 14:50:00,35.6,35.77,35.59,35.74,49700.0,35.6,35.77,35.59,35.74,49700.0
2012-01-23 15:00:00,35.74,35.8,35.73,35.78,39500.0,35.74,35.8,35.73,35.78,39500.0
2012-01-23 15:10:00,35.79,35.86,35.79,35.85,40700.0,35.79,35.86,35.79,35.85,40700.0
2012-01-23 15:20:00,35.86,35.97,35.84,35.95,42600.0,35.86,35.97,35.84,35.95,42600.0
2012-01-23 15:30:00,35.94,35.95,35.72,35.85,77700.0,35.94,35.95,35.72,35.85,77700.0
2012-01-23 15:40:00,35.85,35.95,35.84,35.9,57600.0,35.85,35.95,35.84,35.9,57600.0
2012-01-23 15:50:00,35.91,35.95,35.84,35.85,119900.0,35.91,35.95,35.84,35.85,119900.0
2012-01-24 09:30:00,35.8,35.8,35.28,35.43,136200.0,35.8,35.8,35.28,35.43,136200.0
2012-01-24 09:40:00,35.43,35.52,35.36,35.44,137300.0,35.43,35.52,35.36,35.44,137300.0
2012-01-24 09:50:00,35.42,35.45,35.23,35.36,49000.0,35.42,35.45,35.23,35.36,49000.0
2012-01-24 10:00:00,35.35,35.4,35.0,35.03,99400.0,35.35,35.4,35.0,35.03,99400.0
2012-01-24 10:10:00,35.02,35.24,35.0,35.06,55800.0,35.02,35.24,35.0,35.06,55800.0
2012-01-24 10:20:00,35.04,35.34,35.0,35.32,103200.0,35.04,35.34,35.0,35.32,103200.0
2012-01-24 10:30:00,35.32,35.58,35.27,35.51,134000.0,35.32,35.58,35.27,35.51,134000.0
2012-01-24 10:40:00,35.54,35.9,35.48,35.8,93500.0,35.54,35.9,35.48,35.8,93500.0
2012-01-24 10:50:00,35.8,35.83,35.7,35.74,105600.0,35.8,35.83,35.7,35.74,105600.0
2012-01-24 11:00:00,35.74,35.76,35.59,35.69,46000.0,35.74,35.76,35.59,35.69,46000.0
2012-01-24 11:10:00,35.69,35.8,35.66,35.69,34400.0,35.69,35.8,35.66,35.69,34400.0
2012-01-24 11:20:00,35.69,35.69,35.58,35.66,26800.0,35.69,35.69,35.58,35.66,26800.0
2012-01-24 11:30:00,35.69,35.71,35.59,35.68,82800.0,35.69,35.71,35.59,35.68,82800.0
2012-01-24 11:40:00,35.68,35.77,35.59,35.71,42700.0,35.68,35.77,35.59,35.71,42700.0
2012-01-24 11:50:00,35.69,35.7,35.55,35.55,26800.0,35.69,35.7,35.55,35.55,26800.0
2012-01-24 12:00:00,35.58,35.75,35.57,35.74,64800.0,35.58,35.75,35.57,35.74,64800.0
2012-01-24 12:10:00,35.78,35.79,35.66,35.75,47100.0,35.78,35.79,35.66,35.75,47100.0
2012-01-24 12:20:00,35.74,35.89,35.73,35.86,30600.0,35.74,35.89,35.73,35.86,30600.0
2012-01-24 12:30:00,35.87,35.9,35.84,35.89,25000.0,35.87,35.9,35.84,35.89,25000.0
2012-01-24 12:40:00,35.89,35.91,35.69,35.69,28100.0,35.89,35.91,35.69,35.69,28100.0
2012-01-24 12:50:00,35.71,35.75,35.67,35.68,44700.0,35.71,35.75,35.67,35.68,44700.0
2012-01-24 13:00:00,35.68,35.7,35.52,35.55,41400.0,35.68,35.7,35.52,35.55,41400.0
2012-01-24 13:10:00,35.56,35.57,35.37,35.52,191800.0,35.56,35.57,35.37,35.52,191800.0
2012-01-24 13:20:00,35.54,35.56,35.37,35.41,57800.0,35.54,35.56,35.37,35.41,57800.0
2012-01-24 13:30:00,35.41,35.49,35.36,35.36,33100.0,35.41,35.49,35.36,35.36,33100.0
2012-01-24 13:40:00,35.36,35.45,35.32,35.43,50700.0,35.36,35.45,35.32,35.43,50700.0
2012-01-24 13:50:00,35.43,35.45,35.41,35.44,41700.0,35.43,35.45,35.41,35.44,41700.0
2012-01-24 14:00:00,35.45,35.51,35.44,35.47,47500.0,35.45,35.51,35.44,35.47,47500.0
2012-01-24 14:10:00,35.48,35.5,35.38,35.38,30200.0,35.48,35.5,35.38,35.38,30200.0
2012-01-24 14:20:00,35.4,35.4,35.29,35.34,28800.0,35.4,35.4,35.29,35.34,28800.0
2012-01-24 14:30:00,35.34,35.35,35.17,35.19,57600.0,35.34,35.35,35.17,35.19,57600.0
2012-01-24 14:40:00,35.2,35.28,35.19,35.25,81700.0,35.2,35.28,35.19,35.25,81700.0
2012-01-24 14:50:00,35.25,35.27,35.13,35.16,54200.0,35.25,35.27,35.13,35.16,54200.0
2012-01-24 15:00:00,35.16,35.25,35.09,35.13,97300.0,35.16,35.25,35.09,35.13,97300.0
2012-01-24 15:10:00,35.13,35.13,35.07,35.11,102000.0,35.13,35.13,35.07,35.11,102000.0
2012-01-24 15:20:00,35.11,35.15,35.09,35.09,76800.0,35.11,35.15,35.09,35.09,76800.0
2012-01-24 15:30:00,35.1,35.11,35.02,35.05,95800.0,35.1,35.11,35.02,35.05,95800.0
2012-01-24 15:40:00,35.04,35.05,34.93,35.01,132900.0,35.04,35.05,34.93,35.01,132900.0
2012-01-24 15:50:00,35.0,35.03,34.91,34.98,298100.0,35.0,35.03,34.91,34.98,298100.0
2012-01-25 09:30:00,35.19,35.4,35.1,35.15,96400.0,35.19,35.4,35.1,35.15,96400.0
2012-01-25 09:40:00,35.16,35.16,35.0,35.07,98800.0,35.16,35.16,35.0,35.07,98800.0
2012-01-25 09:50:00,35.07,35.31,35.02,35.27,81100.0,35.07,35.31,35.02,35.27,81100.0
2012-01-25 10:00:00,35.27,35.31,35.17,35.18,57000.0,35.27,35.31,35.17,35.18,57000.0
2012-01-25 10:10:00,35.18,35.27,35.17,35.21,77400.0,35.18,35.27,35.17,35.21,77400.0
2012-01-25 10:20:00,35.21,35.22,35.01,35.05,62300.0,35.21,35.22,35.01,35.05,62300.0
2012-01-25 10:30:00,35.05,35.13,34.88,34.93,34400.0,35.05,35.13,34.88,34.93,34400.0
2012-01-25 10:40:00,34.93,34.94,34.72,34.88,77700.0,34.93,34.94,34.72,34.88,77700.0
2012-01-25 10:50:00,34.86,35.27,34.86,35.25,60700.0,34.86,35.27,34.86,35.25,60700.0
2012-01-25 11:00:00,35.25,35.25,35.15,35.2,31100.0,35.25,35.25,35.15,35.2,31100.0
2012-01-25 11:10:00,35.2,35.21,35.06,35.14,63500.0,35.2,35.21,35.06,35.14,63500.0
2012-01-25 11:20:00,35.14,35.34,35.14,35.27,74900.0,35.14,35.34,35.14,35.27,74900.0
2012-01-25 11:30:00,35.27,35.38,35.27,35.37,57800.0,35.27,35.38,35.27,35.37,57800.0
2012-01-25 11:40:00,35.36,35.37,35.31,35.33,42200.0,35.36,35.37,35.31,35.33,42200.0
2012-01-25 11:50:00,35.33,35.37,35.3,35.37,40600.0,35.33,35.37,35.3,35.37,40600.0
2012-01-25 12:00:00,35.37,35.37,35.25,35.25,64100.0,35.37,35.37,35.25,35.25,64100.0
2012-01-25 12:10:00,35.26,35.38,35.25,35.32,41400.0,35.26,35.38,35.25,35.32,41400.0
2012-01-25 12:20:00,35.34,35.38,35.29,35.35,35700.0,35.34,35.38,35.29,35.35,35700.0
2012-01-25 12:30:00,35.35,35.47,35.32,35.45,66800.0,35.35,35.47,35.32,35.45,66800.0
2012-01-25 12:40:00,35.46,35.46,35.42,35.42,78500.0,35.46,35.46,35.42,35.42,78500.0
2012-01-25 12:50:00,35.42,35.48,35.33,35.37,50700.0,35.42,35.48,35.33,35.37,50700.0
2012-01-25 13:00:00,35.36,35.49,35.36,35.45,46900.0,35.36,35.49,35.36,35.45,46900.0
2012-01-25 13:10:00,35.45,35.5,35.42,35.44,130300.0,35.45,35.5,35.42,35.44,130300.0
2012-01-25 13:20:00,35.44,35.49,35.43,35.47,81900.0,35.44,35.49,35.43,35.47,81900.0
2012-01-25 13:30:00,35.49,35.55,35.48,35.55,40800.0,35.49,35.55,35.48,35.55,40800.0
2012-01-25 13:40:00,35.54,35.57,35.52,35.54,42700.0,35.54,35.57,35.52,35.54,42700.0
2012-01-25 13:50:00,35.53,35.65,35.52,35.63,69300.0,35.53,35.65,35.52,35.63,69300.0
2012-01-25 14:00:00,35.62,35.67,35.55,35.64,69600.0,35.62,35.67,35.55,35.64,69600.0
2012-01-25 14:10:00,35.65,35.73,35.64,35.7,43500.0,35.65,35.73,35.64,35.7,43500.0
2012-01-25 14:20:00,35.7,35.72,35.5,35.51,39600.0,35.7,35.72,35.5,35.51,39600.0
2012-01-25 14:30:00,35.5,35.52,35.41,35.48,53400.0,35.5,35.52,35.41,35.48,53400.0
2012-01-25 14:40:00,35.48,35.53,35.44,35.51,40300.0,35.48,35.53,35.44,35.51,40300.0
2012-01-25 14:50:00,35.52,35.53,35.36,35.39,87000.0,35.52,35.53,35.36,35.39,87000.0
2012-01-25 15:00:00,35.39,35.42,35.3,35.4,56400.0,35.39,35.42,35.3,35.4,56400.0
2012-01-25 15:10:00,35.4,35.43,35.28,35.4,58800.0,35.4,35.43,35.28,35.4,58800.0
2012-01-25 15:20:00,35.4,35.44,35.29,35.4,63400.0,35.4,35.44,35.29,35.4,63400.0
2012-01-25 15:30:00,35.4,35.51,35.4,35.45,101300.0,35.4,35.51,35.4,35.45,101300.0
2012-01-25 15:40:00,35.45,35.51,35.42,35.5,136000.0,35.45,35.51,35.42,35.5,136000.0
2012-01-25 15:50:00,35.5,35.56,35.36,35.45,290700.0,35.5,35.56,35.36,35.45,290700.0
2012-01-26 09:30:00,35.42,35.91,35.12,35.77,142400.0,35.42,35.91,35.12,35.77,142400.0
2012-01-26 09:40:00,35.74,35.85,35.74,35.83,49100.0,35.74,35.85,35.74,35.83,49100.0
2012-01-26 09:50:00,35.84,35.97,35.77,35.87,85400.0,35.84,35.97,35.77,35.87,85400.0
2012-01-26 10:00:00,35.84,35.84,35.44,35.44,53800.0,35.84,35.84,35.44,35.44,53800.0
2012-01-26 10:10:00,35.45,35.71,35.42,35.71,55900.0,35.45,35.71,35.42,35.71,55900.0
2012-01-26 10:20:00,35.7,35.75,35.64,35.66,35600.0,35.7,35.75,35.64,35.66,35600.0
2012-01-26 10:30:00,35.65,35.69,35.56,35.63,63000.0,35.65,35.69,35.56,35.63,63000.0
2012-01-26 10:40:00,35.59,35.66,35.51,35.52,60600.0,35.59,35.66,35.51,35.52,60600.0
2012-01-26 10:50:00,35.5,35.65,35.45,35.57,42000.0,35.5,35.65,35.45,35.57,42000.0
2012-01-26 11:00:00,35.55,35.59,35.4,35.55,39000.0,35.55,35.59,35.4,35.55,39000.0
2012-01-26 11:10:00,35.55,35.64,35.48,35.54,32500.0,35.55,35.64,35.48,35.54,32500.0
2012-01-26 11:20:00,35.54,35.62,35.54,35.6,9900.0,35.54,35.62,35.54,35.6,9900.0
2012-01-26 11:30:00,35.6,35.67,35.55,35.63,19200.0,35.6,35.67,35.55,35.63,19200.0
2012-01-26 11:40:00,35.64,35.68,35.6,35.61,7600.0,35.64,35.68,35.6,35.61,7600.0
2012-01-26 11:50:00,35.61,35.63,35.53,35.58,13200.0,35.61,35.63,35.53,35.58,13200.0
2012-01-26 12:00:00,35.59,35.65,35.59,35.63,10500.0,35.59,35.65,35.59,35.63,10500.0
2012-01-26 12:10:00,35.61,35.68,35.5,35.55,16300.0,35.61,35.68,35.5,35.55,16300.0
2012-01-26 12:20:00,35.54,35.59,35.52,35.53,11700.0,35.54,35.59,35.52,35.53,11700.0
2012-01-26 12:30:00,35.52,35.52,35.48,35.52,11400.0,35.52,35.52,35.48,35.52,11400.0
2012-01-26 12:40:00,35.51,35.53,35.46,35.49,9800.0,35.51,35.53,35.46,35.49,9800.0
2012-01-26 12:50:00,35.49,35.62,35.49,35.6,18800.0,35.49,35.62,35.49,35.6,18800.0
2012-01-26 13:00:00,35.59,35.65,35.58,35.6,31600.0,35.59,35.65,35.58,35.6,31600.0
2012-01-26 13:10:00,35.59,35.61,35.5,35.51,15200.0,35.59,35.61,35.5,35.51,15200.0
2012-01-26 13:20:00,35.51,35.53,35.39,35.41,30000.0,35.51,35.53,35.39,35.41,30000.0
2012-01-26 13:30:00,35.41,35.52,35.3,35.42,33100.0,35.41,35.52,35.3,35.42,33100.0
2012-01-26 13:40:00,35.42,35.46,35.31,35.44,60200.0,35.42,35.46,35.31,35.44,60200.0
2012-01-26 13:50:00,35.45,35.55,35.42,35.53,43900.0,35.45,35.55,35.42,35.53,43900.0
2012-01-26 14:00:00,35.52,35.58,35.5,35.58,24800.0,35.52,35.58,35.5,35.58,24800.0
2012-01-26 14:10:00,35.58,35.65,35.55,35.65,28500.0,35.58,35.65,35.55,35.65,28500.0
2012-01-26 14:20:00,35.64,35.69,35.53,35.61,30000.0,35.64,35.69,35.53,35.61,30000.0
2012-01-26 14:30:00,35.62,35.67,35.52,35.56,31200.0,35.62,35.67,35.52,35.56,31200.0
2012-01-26 14:40:00,35.57,35.59,35.49,35.52,41400.0,35.57,35.59,35.49,35.52,41400.0
2012-01-26 14:50:00,35.52,35.57,35.5,35.51,45900.0,35.52,35.57,35.5,35.51,45900.0
2012-01-26 15:00:00,35.51,35.53,35.46,35.53,48400.0,35.51,35.53,35.46,35.53,48400.0
2012-01-26 15:10:00,35.53,35.59,35.5,35.58,47900.0,35.53,35.59,35.5,35.58,47900.0
2012-01-26 15:20:00,35.58,35.58,35.51,35.52,41200.0,35.58,35.58,35.51,35.52,41200.0
2012-01-26 15:30:00,35.52,35.57,35.45,35.57,67500.0,35.52,35.57,35.45,35.57,67500.0
2012-01-26 15:40:00,35.57,35.76,35.56,35.74,119400.0,35.57,35.76,35.56,35.74,119400.0
2012-01-26 15:50:00,35.73,35.75,35.68,35.71,174700.0,35.73,35.75,35.68,35.71,174700.0
2012-01-27 09:30:00,35.46,35.74,35.42,35.69,71800.0,35.46,35.74,35.42,35.69,71800.0
2012-01-27 09:40:00,35.67,36.12,35.67,35.95,76900.0,35.67,36.12,35.67,35.95,76900.0
2012-01-27 09:50:00,35.95,36.02,35.73,35.81,30200.0,35.95,36.02,35.73,35.81,30200.0
2012-01-27 10:00:00,35.82,35.82,35.5,35.59,33300.0,35.82,35.82,35.5,35.59,33300.0
2012-01-27 10:10:00,35.55,35.73,35.38,35.63,45700.0,35.55,35.73,35.38,35.63,45700.0
2012-01-27 10:20:00,35.57,35.71,35.54,35.69,26300.0,35.57,35.71,35.54,35.69,26300.0
2012-01-27 10:30:00,35.69,35.81,35.68,35.77,20800.0,35.69,35.81,35.68,35.77,20800.0
2012-01-27 10:40:00,35.76,35.9,35.7,35.8,50300.0,35.76,35.9,35.7,35.8,50300.0
2012-01-27 10:50:00,35.81,35.82,35.74,35.78,32400.0,35.81,35.82,35.74,35.78,32400.0
2012-01-27 11:00:00,35.78,35.84,35.71,35.8,43700.0,35.78,35.84,35.71,35.8,43700.0
2012-01-27 11:10:00,35.8,35.82,35.7,35.77,68900.0,35.8,35.82,35.7,35.77,68900.0
2012-01-27 11:20:00,35.76,36.02,35.7,36.02,49100.0,35.76,36.02,35.7,36.02,49100.0
2012-01-27 11:30:00,36.02,36.06,35.98,36.06,25700.0,36.02,36.06,35.98,36.06,25700.0
2012-01-27 11:40:00,36.06,36.06,35.91,35.92,34100.0,36.06,36.06,35.91,35.92,34100.0
2012-01-27 11:50:00,35.93,35.93,35.84,35.88,25800.0,35.93,35.93,35.84,35.88,25800.0
2012-01-27 12:00:00,35.88,35.91,35.73,35.77,33300.0,35.88,35.91,35.73,35.77,33300.0
2012-01-27 12:10:00,35.76,35.83,35.75,35.79,36500.0,35.76,35.83,35.75,35.79,36500.0
2012-01-27 12:20:00,35.79,35.79,35.58,35.61,64900.0,35.79,35.79,35.58,35.61,64900.0
2012-01-27 12:30:00,35.61,35.78,35.61,35.71,24700.0,35.61,35.78,35.61,35.71,24700.0
2012-01-27 12:40:00,35.71,35.76,35.64,35.66,81700.0,35.71,35.76,35.64,35.66,81700.0
2012-01-27 12:50:00,35.66,35.76,35.65,35.69,29200.0,35.66,35.76,35.65,35.69,29200.0
2012-01-27 13:00:00,35.7,35.89,35.69,35.88,21700.0,35.7,35.89,35.69,35.88,21700.0
2012-01-27 13:10:00,35.88,35.93,35.76,35.78,82700.0,35.88,35.93,35.76,35.78,82700.0
2012-01-27 13:20:00,35.77,35.79,35.72,35.75,20500.0,35.77,35.79,35.72,35.75,20500.0
2012-01-27 13:30:00,35.75,35.8,35.71,35.79,34400.0,35.75,35.8,35.71,35.79,34400.0
2012-01-27 13:40:00,35.79,35.84,35.68,35.71,68500.0,35.79,35.84,35.68,35.71,68500.0
2012-01-27 13:50:00,35.69,35.87,35.69,35.86,23800.0,35.69,35.87,35.69,35.86,23800.0
2012-01-27 14:00:00,35.86,35.9,35.75,35.78,44600.0,35.86,35.9,35.75,35.78,44600.0
2012-01-27 14:10:00,35.77,35.9,35.76,35.89,24800.0,35.77,35.9,35.76,35.89,24800.0
2012-01-27 14:20:00,35.89,35.9,35.82,35.82,130200.0,35.89,35.9,35.82,35.82,130200.0
2012-01-27 14:30:00,35.84,35.84,35.76,35.8,53000.0,35.84,35.84,35.76,35.8,53000.0
2012-01-27 14:40:00,35.8,35.84,35.72,35.84,70500.0,35.8,35.84,35.72,35.84,70500.0
2012-01-27 14:50:00,35.84,35.85,35.8,35.84,31400.0,35.84,35.85,35.8,35.84,31400.0
2012-01-27 15:00:00,35.84,35.88,35.76,35.81,61500.0,35.84,35.88,35.76,35.81,61500.0
2012-01-27 15:10:00,35.82,35.89,35.76,35.83,162900.0,35.82,35.89,35.76,35.83,162900.0
2012-01-27 15:20:00,35.83,36.08,35.83,36.05,60600.0,35.83,36.08,35.83,36.05,60600.0
2012-01-27 15:30:00,36.04,36.11,36.03,36.08,56400.0,36.04,36.11,36.03,36.08,56400.0
2012-01-27 15:40:00,36.07,36.1,35.98,35.99,86200.0,36.07,36.1,35.98,35.99,86200.0
2012-01-27 15:50:00,35.91,36.03,35.9,35.98,254300.0,35.91,36.03,35.9,35.98,254300.0
2012-01-30 09:30:00,35.25,35.49,34.34,34.45,205600.0,35.25,35.49,34.34,34.45,205600.0
2012-01-30 09:40:00,34.45,34.49,34.25,34.4,196800.0,34.45,34.49,34.25,34.4,196800.0
2012-01-30 09:50:00,34.39,34.41,34.1,34.3,131300.0,34.39,34.41,34.1,34.3,131300.0
2012-01-30 10:00:00,34.3,34.61,34.27,34.52,144600.0,34.3,34.61,34.27,34.52,144600.0
2012-01-30 10:10:00,34.53,34.55,34.33,34.4,85400.0,34.53,34.55,34.33,34.4,85400.0
2012-01-30 10:20:00,34.4,34.5,34.35,34.35,59100.0,34.4,34.5,34.35,34.35,59100.0
2012-01-30 10:30:00,34.35,34.45,34.35,34.39,37900.0,34.35,34.45,34.35,34.39,37900.0
2012-01-30 10:40:00,34.37,34.6,34.32,34.56,70200.0,34.37,34.6,34.32,34.56,70200.0
2012-01-30 10:50:00,34.55,34.7,34.49,34.63,52700.0,34.55,34.7,34.49,34.63,52700.0
2012-01-30 11:00:00,34.64,34.99,34.63,34.98,55700.0,34.64,34.99,34.63,34.98,55700.0
2012-01-30 11:10:00,34.98,35.04,34.92,34.99,88300.0,34.98,35.04,34.92,34.99,88300.0
2012-01-30 11:20:00,34.98,35.1,34.82,35.04,48200.0,34.98,35.1,34.82,35.04,48200.0
2012-01-30 11:30:00,35.04,35.04,34.92,34.98,50600.0,35.04,35.04,34.92,34.98,50600.0
2012-01-30 11:40:00,34.98,35.02,34.94,34.96,28100.0,34.98,35.02,34.94,34.96,28100.0
2012-01-30 11:50:00,34.96,34.99,34.84,34.88,24100.0,34.96,34.99,34.84,34.88,24100.0
2012-01-30 12:00:00,34.88,34.92,34.85,34.88,24800.0,34.88,34.92,34.85,34.88,24800.0
2012-01-30 12:10:00,34.88,35.01,34.87,34.97,33600.0,34.88,35.01,34.87,34.97,33600.0
2012-01-30 12:20:00,34.95,35.04,34.95,35.03,21700.0,34.95,35.04,34.95,35.03,21700.0
2012-01-30 12:30:00,35.03,35.08,34.9,34.91,109000.0,35.03,35.08,34.9,34.91,109000.0
2012-01-30 12:40:00,34.91,34.95,34.78,34.78,49600.0,34.91,34.95,34.78,34.78,49600.0
2012-01-30 12:50:00,34.78,34.9,34.76,34.84,41400.0,34.78,34.9,34.76,34.84,41400.0
2012-01-30 13:00:00,34.84,34.88,34.77,34.79,59700.0,34.84,34.88,34.77,34.79,59700.0
2012-01-30 13:10:00,34.78,34.89,34.76,34.83,80800.0,34.78,34.89,34.76,34.83,80800.0
2012-01-30 13:20:00,34.82,34.87,34.76,34.87,132800.0,34.82,34.87,34.76,34.87,132800.0
2012-01-30 13:30:00,34.85,34.99,34.82,34.89,41800.0,34.85,34.99,34.82,34.89,41800.0
2012-01-30 13:40:00,34.92,34.96,34.84,34.86,56200.0,34.92,34.96,34.84,34.86,56200.0
2012-01-30 13:50:00,34.86,34.91,34.78,34.85,52300.0,34.86,34.91,34.78,34.85,52300.0
2012-01-30 14:00:00,34.86,34.9,34.78,34.85,30200.0,34.86,34.9,34.78,34.85,30200.0
2012-01-30 14:10:00,34.86,34.89,34.75,34.75,51000.0,34.86,34.89,34.75,34.75,51000.0
2012-01-30 14:20:00,34.75,34.77,34.65,34.67,64100.0,34.75,34.77,34.65,34.67,64100.0
2012-01-30 14:30:00,34.68,34.77,34.67,34.74,30900.0,34.68,34.77,34.67,34.74,30900.0
2012-01-30 14:40:00,34.74,34.74,34.63,34.68,24900.0,34.74,34.74,34.63,34.68,24900.0
2012-01-30 14:50:00,34.68,34.68,34.56,34.63,34800.0,34.68,34.68,34.56,34.63,34800.0
2012-01-30 15:00:00,34.63,34.64,34.5,34.63,81500.0,34.63,34.64,34.5,34.63,81500.0
2012-01-30 15:10:00,34.62,34.72,34.59,34.67,50600.0,34.62,34.72,34.59,34.67,50600.0
2012-01-30 15:20:00,34.68,34.77,34.6,34.7,60500.0,34.68,34.77,34.6,34.7,60500.0
2012-01-30 15:30:00,34.72,34.75,34.61,34.67,66600.0,34.72,34.75,34.61,34.67,66600.0
2012-01-30 15:40:00,34.68,34.74,34.6,34.73,118100.0,34.68,34.74,34.6,34.73,118100.0
2012-01-30 15:50:00,34.73,34.75,34.62,34.74,258000.0,34.73,34.75,34.62,34.74,258000.0
2012-01-31 09:30:00,34.9,35.31,34.75,35.29,57600.0,34.9,35.31,34.75,35.29,57600.0
2012-01-31 09:40:00,35.26,35.29,34.91,35.03,73000.0,35.26,35.29,34.91,35.03,73000.0
2012-01-31 09:50:00,35.08,35.34,35.0,35.34,62500.0,35.08,35.34,35.0,35.34,62500.0
2012-01-31 10:00:00,35.35,35.43,35.06,35.18,25600.0,35.35,35.43,35.06,35.18,25600.0
2012-01-31 10:10:00,35.19,35.3,35.19,35.2,16400.0,35.19,35.3,35.19,35.2,16400.0
2012-01-31 10:20:00,35.22,35.42,35.16,35.32,30300.0,35.22,35.42,35.16,35.32,30300.0
2012-01-31 10:30:00,35.3,35.36,35.06,35.09,39200.0,35.3,35.36,35.06,35.09,39200.0
2012-01-31 10:40:00,35.1,35.14,35.0,35.01,34300.0,35.1,35.14,35.0,35.01,34300.0
2012-01-31 10:50:00,35.02,35.15,35.01,35.11,70500.0,35.02,35.15,35.01,35.11,70500.0
2012-01-31 11:00:00,35.1,37.83,35.09,37.14,2422800.0,35.1,37.83,35.09,37.14,2422800.0
2012-01-31 11:10:00,37.15,37.51,36.06,37.23,1328100.0,37.15,37.51,36.06,37.23,1328100.0
2012-01-31 11:20:00,37.21,38.62,37.21,37.8,1518000.0,37.21,38.62,37.21,37.8,1518000.0
2012-01-31 11:30:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 11:40:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 11:50:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:00:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:10:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:20:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:30:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:40:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:50:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:00:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:10:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:20:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:30:00,38.0,38.05,37.05,37.28,1196000.0,38.0,38.05,37.05,37.28,1196000.0
2012-01-31 13:40:00,37.32,37.45,36.67,36.9,518900.0,37.32,37.45,36.67,36.9,518900.0
2012-01-31 13:50:00,36.9,37.5,36.89,37.41,325700.0,36.9,37.5,36.89,37.41,325700.0
2012-01-31 14:00:00,37.39,37.78,37.33,37.48,340000.0,37.39,37.78,37.33,37.48,340000.0
2012-01-31 14:10:00,37.5,37.88,37.48,37.8,176200.0,37.5,37.88,37.48,37.8,176200.0
2012-01-31 14:20:00,37.79,37.79,37.48,37.51,166200.0,37.79,37.79,37.48,37.51,166200.0
2012-01-31 14:30:00,37.49,37.65,37.45,37.62,143400.0,37.49,37.65,37.45,37.62,143400.0
2012-01-31 14:40:00,37.6,37.68,37.5,37.64,100500.0,37.6,37.68,37.5,37.64,100500.0
2012-01-31 14:50:00,37.63,37.63,37.43,37.48,193000.0,37.63,37.63,37.43,37.48,193000.0
2012-01-31 15:00:00,37.5,37.55,37.4,37.5,265200.0,37.5,37.55,37.4,37.5,265200.0
2012-01-31 15:10:00,37.5,37.53,37.16,37.16,283000.0,37.5,37.53,37.16,37.16,283000.0
2012-01-31 15:20:00,37.15,37.34,37.04,37.07,247600.0,37.15,37.34,37.04,37.07,247600.0
2012-01-31 15:30:00,37.06,37.18,37.04,37.11,252400.0,37.06,37.18,37.04,37.11,252400.0
2012-01-31 15:40:00,37.11,37.14,37.0,37.03,289000.0,37.11,37.14,37.0,37.03,289000.0
2012-01-31 15:50:00,37.03,37.18,36.86,36.94,737500.0,37.03,37.18,36.86,36.94,737500.0
2012-02-01 09:30:00,37.45,37.57,36.3,37.26,323900.0,37.45,37.57,36.3,37.26,323900.0
2012-02-01 09:40:00,37.26,37.52,37.01,37.13,143200.0,37.26,37.52,37.01,37.13,143200.0
2012-02-01 09:50:00,37.13,37.22,36.79,36.98,108700.0,37.13,37.22,36.79,36.98,108700.0
2012-02-01 10:00:00,36.95,37.1,36.65,37.01,189100.0,36.95,37.1,36.65,37.01,189100.0
2012-02-01 10:10:00,37.01,37.08,36.91,36.99,87000.0,37.01,37.08,36.91,36.99,87000.0
2012-02-01 10:20:00,36.99,37.39,36.98,37.34,87800.0,36.99,37.39,36.98,37.34,87800.0
2012-02-01 10:30:00,37.35,37.37,37.15,37.19,79200.0,37.35,37.37,37.15,37.19,79200.0
2012-02-01 10:40:00,37.18,37.5,37.13,37.45,125500.0,37.18,37.5,37.13,37.45,125500.0
2012-02-01 10:50:00,37.47,37.74,37.39,37.65,161500.0,37.47,37.74,37.39,37.65,161500.0
2012-02-01 11:00:00,37.65,37.71,37.42,37.46,149300.0,37.65,37.71,37.42,37.46,149300.0
2012-02-01 11:10:00,37.43,37.5,37.37,37.41,58900.0,37.43,37.5,37.37,37.41,58900.0
2012-02-01 11:20:00,37.4,37.41,37.18,37.37,45100.0,37.4,37.41,37.18,37.37,45100.0
2012-02-01 11:30:00,37.37,37.57,37.35,37.49,98000.0,37.37,37.57,37.35,37.49,98000.0
2012-02-01 11:40:00,37.49,37.94,37.48,37.93,201700.0,37.49,37.94,37.48,37.93,201700.0
2012-02-01 11:50:00,37.93,37.94,37.63,37.76,141900.0,37.93,37.94,37.63,37.76,141900.0
2012-02-01 12:00:00,37.76,37.91,37.7,37.91,127200.0,37.76,37.91,37.7,37.91,127200.0
2012-02-01 12:10:00,37.9,38.0,37.86,37.91,100100.0,37.9,38.0,37.86,37.91,100100.0
2012-02-01 12:20:00,37.92,38.0,37.89,37.93,96900.0,37.92,38.0,37.89,37.93,96900.0
2012-02-01 12:30:00,37.93,37.93,37.75,37.8,41900.0,37.93,37.93,37.75,37.8,41900.0
2012-02-01 12:40:00,37.8,37.84,37.75,37.8,114200.0,37.8,37.84,37.75,37.8,114200.0
2012-02-01 12:50:00,37.8,37.83,37.74,37.81,69100.0,37.8,37.83,37.74,37.81,69100.0
2012-02-01 13:00:00,37.82,37.87,37.78,37.81,101800.0,37.82,37.87,37.78,37.81,101800.0
2012-02-01 13:10:00,37.82,37.91,37.8,37.85,58000.0,37.82,37.91,37.8,37.85,58000.0
2012-02-01 13:20:00,37.84,37.86,37.78,37.8,90700.0,37.84,37.86,37.78,37.8,90700.0
2012-02-01 13:30:00,37.81,37.84,37.74,37.79,67000.0,37.81,37.84,37.74,37.79,67000.0
2012-02-01 13:40:00,37.78,37.83,37.73,37.77,49500.0,37.78,37.83,37.73,37.77,49500.0
2012-02-01 13:50:00,37.78,37.8,37.7,37.79,66300.0,37.78,37.8,37.7,37.79,66300.0
2012-02-01 14:00:00,37.79,37.81,37.7,37.72,87800.0,37.79,37.81,37.7,37.72,87800.0
2012-02-01 14:10:00,37.71,37.89,37.7,37.79,102000.0,37.71,37.89,37.7,37.79,102000.0
2012-02-01 14:20:00,37.8,37.83,37.75,37.82,61300.0,37.8,37.83,37.75,37.82,61300.0
2012-02-01 14:30:00,37.83,37.87,37.79,37.86,49600.0,37.83,37.87,37.79,37.86,49600.0
2012-02-01 14:40:00,37.88,37.95,37.81,37.81,90800.0,37.88,37.95,37.81,37.81,90800.0
2012-02-01 14:50:00,37.82,37.91,37.82,37.82,64000.0,37.82,37.91,37.82,37.82,64000.0
2012-02-01 15:00:00,37.82,37.85,37.76,37.83,80000.0,37.82,37.85,37.76,37.83,80000.0
2012-02-01 15:10:00,37.83,37.84,37.76,37.76,73000.0,37.83,37.84,37.76,37.76,73000.0
2012-02-01 15:20:00,37.77,37.84,37.76,37.84,80900.0,37.77,37.84,37.76,37.84,80900.0
2012-02-01 15:30:00,37.84,37.87,37.77,37.86,113000.0,37.84,37.87,37.77,37.86,113000.0
2012-02-01 15:40:00,37.85,37.97,37.79,37.82,204100.0,37.85,37.97,37.79,37.82,204100.0
2012-02-01 15:50:00,37.82,37.95,37.79,37.79,333900.0,37.82,37.95,37.79,37.79,333900.0
2012-02-02 09:30:00,37.95,38.0,37.55,37.59,108600.0,37.95,38.0,37.55,37.59,108600.0
2012-02-02 09:40:00,37.6,37.73,37.3,37.34,187400.0,37.6,37.73,37.3,37.34,187400.0
2012-02-02 09:50:00,37.31,37.57,37.22,37.53,142800.0,37.31,37.57,37.22,37.53,142800.0
2012-02-02 10:00:00,37.52,37.73,37.5,37.72,48500.0,37.52,37.73,37.5,37.72,48500.0
2012-02-02 10:10:00,37.73,37.73,37.37,37.65,113200.0,37.73,37.73,37.37,37.65,113200.0
2012-02-02 10:20:00,37.61,37.64,37.5,37.54,54000.0,37.61,37.64,37.5,37.54,54000.0
2012-02-02 10:30:00,37.55,37.76,37.47,37.68,141300.0,37.55,37.76,37.47,37.68,141300.0
2012-02-02 10:40:00,37.69,38.23,37.69,38.1,238300.0,37.69,38.23,37.69,38.1,238300.0
2012-02-02 10:50:00,38.1,38.39,38.01,38.33,237400.0,38.1,38.39,38.01,38.33,237400.0
2012-02-02 11:00:00,38.33,38.5,38.29,38.45,131000.0,38.33,38.5,38.29,38.45,131000.0
2012-02-02 11:10:00,38.42,38.47,38.25,38.32,100600.0,38.42,38.47,38.25,38.32,100600.0
2012-02-02 11:20:00,38.32,38.38,38.22,38.26,62100.0,38.32,38.38,38.22,38.26,62100.0
2012-02-02 11:30:00,38.26,38.41,38.21,38.36,189900.0,38.26,38.41,38.21,38.36,189900.0
2012-02-02 11:40:00,38.36,38.47,38.31,38.36,94200.0,38.36,38.47,38.31,38.36,94200.0
2012-02-02 11:50:00,38.36,38.4,38.28,38.31,86600.0,38.36,38.4,38.28,38.31,86600.0
2012-02-02 12:00:00,38.3,38.36,38.21,38.22,58300.0,38.3,38.36,38.21,38.22,58300.0
2012-02-02 12:10:00,38.2,38.21,37.95,37.99,51200.0,38.2,38.21,37.95,37.99,51200.0
2012-02-02 12:20:00,37.99,38.1,37.89,37.89,34000.0,37.99,38.1,37.89,37.89,34000.0
2012-02-02 12:30:00,37.88,37.89,37.63,37.82,42200.0,37.88,37.89,37.63,37.82,42200.0
2012-02-02 12:40:00,37.81,38.0,37.76,37.95,75300.0,37.81,38.0,37.76,37.95,75300.0
2012-02-02 12:50:00,37.94,37.96,37.85,37.88,71000.0,37.94,37.96,37.85,37.88,71000.0
2012-02-02 13:00:00,37.88,37.9,37.79,37.79,28100.0,37.88,37.9,37.79,37.79,28100.0
2012-02-02 13:10:00,37.79,38.09,37.79,38.08,70800.0,37.79,38.09,37.79,38.08,70800.0
2012-02-02 13:20:00,38.08,38.15,38.07,38.07,55400.0,38.08,38.15,38.07,38.07,55400.0
2012-02-02 13:30:00,38.06,38.19,38.05,38.11,36400.0,38.06,38.19,38.05,38.11,36400.0
2012-02-02 13:40:00,38.09,38.1,37.99,38.07,43500.0,38.09,38.1,37.99,38.07,43500.0
2012-02-02 13:50:00,38.07,38.16,38.03,38.08,51500.0,38.07,38.16,38.03,38.08,51500.0
2012-02-02 14:00:00,38.06,38.14,38.04,38.14,36400.0,38.06,38.14,38.04,38.14,36400.0
2012-02-02 14:10:00,38.14,38.15,37.97,37.97,63400.0,38.14,38.15,37.97,37.97,63400.0
2012-02-02 14:20:00,37.96,38.03,37.93,37.99,64700.0,37.96,38.03,37.93,37.99,64700.0
2012-02-02 14:30:00,38.0,38.13,37.98,38.09,50200.0,38.0,38.13,37.98,38.09,50200.0
2012-02-02 14:40:00,38.09,38.1,38.01,38.04,44400.0,38.09,38.1,38.01,38.04,44400.0
2012-02-02 14:50:00,38.04,38.16,37.99,38.14,49300.0,38.04,38.16,37.99,38.14,49300.0
2012-02-02 15:00:00,38.13,38.35,38.13,38.31,65300.0,38.13,38.35,38.13,38.31,65300.0
2012-02-02 15:10:00,38.33,38.36,38.21,38.29,85300.0,38.33,38.36,38.21,38.29,85300.0
2012-02-02 15:20:00,38.28,38.29,38.16,38.25,75700.0,38.28,38.29,38.16,38.25,75700.0
2012-02-02 15:30:00,38.25,38.43,38.24,38.41,102900.0,38.25,38.43,38.24,38.41,102900.0
2012-02-02 15:40:00,38.41,38.42,38.33,38.39,131800.0,38.41,38.42,38.33,38.39,131800.0
2012-02-02 15:50:00,38.39,38.41,38.22,38.38,472000.0,38.39,38.41,38.22,38.38,472000.0
2012-02-03 09:30:00,37.54,37.85,36.96,37.85,723900.0,37.54,37.85,36.96,37.85,723900.0
2012-02-03 09:40:00,37.85,38.1,37.5,37.67,657800.0,37.85,38.1,37.5,37.67,657800.0
2012-02-03 09:50:00,37.68,37.68,37.2,37.32,291200.0,37.68,37.68,37.2,37.32,291200.0
2012-02-03 10:00:00,37.33,37.43,36.75,36.95,352500.0,37.33,37.43,36.75,36.95,352500.0
2012-02-03 10:10:00,36.96,37.21,36.89,36.96,284900.0,36.96,37.21,36.89,36.96,284900.0
2012-02-03 10:20:00,36.97,37.06,36.77,36.77,246100.0,36.97,37.06,36.77,36.77,246100.0
2012-02-03 10:30:00,36.77,37.02,36.71,36.85,258200.0,36.77,37.02,36.71,36.85,258200.0
2012-02-03 10:40:00,36.84,36.88,36.05,36.05,315400.0,36.84,36.88,36.05,36.05,315400.0
2012-02-03 10:50:00,36.05,36.51,36.03,36.51,260000.0,36.05,36.51,36.03,36.51,260000.0
2012-02-03 11:00:00,36.53,36.57,36.06,36.08,210300.0,36.53,36.57,36.06,36.08,210300.0
2012-02-03 11:10:00,36.08,36.2,35.92,36.0,171300.0,36.08,36.2,35.92,36.0,171300.0
2012-02-03 11:20:00,36.0,36.14,35.57,35.59,227200.0,36.0,36.14,35.57,35.59,227200.0
2012-02-03 11:30:00,35.59,35.87,35.43,35.71,302400.0,35.59,35.87,35.43,35.71,302400.0
2012-02-03 11:40:00,35.7,35.86,35.52,35.84,169800.0,35.7,35.86,35.52,35.84,169800.0
2012-02-03 11:50:00,35.84,35.99,35.78,35.8,135700.0,35.84,35.99,35.78,35.8,135700.0
2012-02-03 12:00:00,35.81,36.12,35.68,36.1,146800.0,35.81,36.12,35.68,36.1,146800.0
2012-02-03 12:10:00,36.09,36.19,35.96,36.17,90400.0,36.09,36.19,35.96,36.17,90400.0
2012-02-03 12:20:00,36.16,36.26,36.01,36.18,121800.0,36.16,36.26,36.01,36.18,121800.0
2012-02-03 12:30:00,36.21,36.23,35.92,36.13,111600.0,36.21,36.23,35.92,36.13,111600.0
2012-02-03 12:40:00,36.15,36.67,36.1,36.49,252900.0,36.15,36.67,36.1,36.49,252900.0
2012-02-03 12:50:00,36.5,36.5,36.32,36.5,80100.0,36.5,36.5,36.32,36.5,80100.0
2012-02-03 13:00:00,36.51,36.51,36.15,36.35,111000.0,36.51,36.51,36.15,36.35,111000.0
2012-02-03 13:10:00,36.35,36.46,36.32,36.39,51900.0,36.35,36.46,36.32,36.39,51900.0
2012-02-03 13:20:00,36.39,36.47,36.35,36.37,36600.0,36.39,36.47,36.35,36.37,36600.0
2012-02-03 13:30:00,36.37,36.45,36.27,36.44,70600.0,36.37,36.45,36.27,36.44,70600.0
2012-02-03 13:40:00,36.43,36.5,36.39,36.41,36900.0,36.43,36.5,36.39,36.41,36900.0
2012-02-03 13:50:00,36.41,36.44,36.32,36.34,64000.0,36.41,36.44,36.32,36.34,64000.0
2012-02-03 14:00:00,36.34,36.43,36.26,36.4,80800.0,36.34,36.43,36.26,36.4,80800.0
2012-02-03 14:10:00,36.4,36.43,36.37,36.43,61100.0,36.4,36.43,36.37,36.43,61100.0
2012-02-03 14:20:00,36.43,36.72,36.43,36.72,277400.0,36.43,36.72,36.43,36.72,277400.0
2012-02-03 14:30:00,36.71,36.86,36.68,36.7,122500.0,36.71,36.86,36.68,36.7,122500.0
2012-02-03 14:40:00,36.7,36.83,36.66,36.77,89400.0,36.7,36.83,36.66,36.77,89400.0
2012-02-03 14:50:00,36.77,36.91,36.7,36.87,124700.0,36.77,36.91,36.7,36.87,124700.0
2012-02-03 15:00:00,36.85,36.92,36.78,36.91,102100.0,36.85,36.92,36.78,36.91,102100.0
2012-02-03 15:10:00,36.91,36.95,36.88,36.93,183700.0,36.91,36.95,36.88,36.93,183700.0
2012-02-03 15:20:00,36.92,36.94,36.74,36.93,137000.0,36.92,36.94,36.74,36.93,137000.0
2012-02-03 15:30:00,36.94,37.02,36.89,36.89,175400.0,36.94,37.02,36.89,36.89,175400.0
2012-02-03 15:40:00,36.89,36.93,36.71,36.79,197800.0,36.89,36.93,36.71,36.79,197800.0
2012-02-03 15:50:00,36.79,36.8,36.65,36.79,403000.0,36.79,36.8,36.65,36.79,403000.0
2012-02-06 09:30:00,35.64,36.61,35.64,36.57,150500.0,35.64,36.61,35.64,36.57,150500.0
2012-02-06 09:40:00,36.6,36.73,36.36,36.69,54300.0,36.6,36.73,36.36,36.69,54300.0
2012-02-06 09:50:00,36.69,36.93,36.62,36.79,70200.0,36.69,36.93,36.62,36.79,70200.0
2012-02-06 10:00:00,36.81,37.01,36.77,36.89,121200.0,36.81,37.01,36.77,36.89,121200.0
2012-02-06 10:10:00,36.91,36.98,36.75,36.84,77200.0,36.91,36.98,36.75,36.84,77200.0
2012-02-06 10:20:00,36.86,37.15,36.73,37.05,111800.0,36.86,37.15,36.73,37.05,111800.0
2012-02-06 10:30:00,37.05,37.29,37.04,37.25,79300.0,37.05,37.29,37.04,37.25,79300.0
2012-02-06 10:40:00,37.24,37.24,37.0,37.12,59300.0,37.24,37.24,37.0,37.12,59300.0
2012-02-06 10:50:00,37.13,37.48,37.12,37.41,113400.0,37.13,37.48,37.12,37.41,113400.0
2012-02-06 11:00:00,37.43,37.66,37.4,37.62,117100.0,37.43,37.66,37.4,37.62,117100.0
2012-02-06 11:10:00,37.63,37.88,37.55,37.67,163000.0,37.63,37.88,37.55,37.67,163000.0
2012-02-06 11:20:00,37.67,38.16,37.67,38.02,237000.0,37.67,38.16,37.67,38.02,237000.0
2012-02-06 11:30:00,38.03,38.14,37.85,38.14,157700.0,38.03,38.14,37.85,38.14,157700.0
2012-02-06 11:40:00,38.14,38.14,38.0,38.0,54500.0,38.14,38.14,38.0,38.0,54500.0
2012-02-06 11:50:00,38.0,38.23,37.98,38.21,81900.0,38.0,38.23,37.98,38.21,81900.0
2012-02-06 12:00:00,38.18,38.39,38.15,38.38,93900.0,38.18,38.39,38.15,38.38,93900.0
2012-02-06 12:10:00,38.37,38.41,38.08,38.15,81000.0,38.37,38.41,38.08,38.15,81000.0
2012-02-06 12:20:00,38.15,38.24,38.07,38.1,122900.0,38.15,38.24,38.07,38.1,122900.0
2012-02-06 12:30:00,38.08,38.13,37.94,37.99,129200.0,38.08,38.13,37.94,37.99,129200.0
2012-02-06 12:40:00,38.0,38.06,37.93,37.98,50800.0,38.0,38.06,37.93,37.98,50800.0
2012-02-06 12:50:00,37.98,38.04,37.96,37.97,52000.0,37.98,38.04,37.96,37.97,52000.0
2012-02-06 13:00:00,37.97,38.09,37.95,38.05,74200.0,37.97,38.09,37.95,38.05,74200.0
2012-02-06 13:10:00,38.07,38.22,38.04,38.11,85700.0,38.07,38.22,38.04,38.11,85700.0
2012-02-06 13:20:00,38.11,38.18,38.02,38.08,71100.0,38.11,38.18,38.02,38.08,71100.0
2012-02-06 13:30:00,38.08,38.12,37.95,38.02,98100.0,38.08,38.12,37.95,38.02,98100.0
2012-02-06 13:40:00,38.0,38.1,37.97,38.05,79300.0,38.0,38.1,37.97,38.05,79300.0
2012-02-06 13:50:00,38.05,38.1,37.97,38.09,56400.0,38.05,38.1,37.97,38.09,56400.0
2012-02-06 14:00:00,38.08,38.15,38.04,38.13,68800.0,38.08,38.15,38.04,38.13,68800.0
2012-02-06 14:10:00,38.14,38.15,38.02,38.08,81000.0,38.14,38.15,38.02,38.08,81000.0
2012-02-06 14:20:00,38.08,38.24,38.08,38.22,56000.0,38.08,38.24,38.08,38.22,56000.0
2012-02-06 14:30:00,38.22,38.27,38.11,38.14,144800.0,38.22,38.27,38.11,38.14,144800.0
2012-02-06 14:40:00,38.15,38.19,38.04,38.1,133100.0,38.15,38.19,38.04,38.1,133100.0
2012-02-06 14:50:00,38.1,38.1,37.96,37.98,176400.0,38.1,38.1,37.96,37.98,176400.0
2012-02-06 15:00:00,37.98,38.08,37.92,38.01,288400.0,37.98,38.08,37.92,38.01,288400.0
2012-02-06 15:10:00,38.0,38.06,37.92,38.06,202400.0,38.0,38.06,37.92,38.06,202400.0
2012-02-06 15:20:00,38.07,38.1,37.97,38.09,124800.0,38.07,38.1,37.97,38.09,124800.0
2012-02-06 15:30:00,38.08,38.34,38.07,38.27,213400.0,38.08,38.34,38.07,38.27,213400.0
2012-02-06 15:40:00,38.27,38.37,38.21,38.27,164700.0,38.27,38.37,38.21,38.27,164700.0
2012-02-06 15:50:00,38.28,38.36,38.18,38.25,312300.0,38.28,38.36,38.18,38.25,312300.0
2012-02-07 09:30:00,38.28,38.28,37.52,37.67,138800.0,38.28,38.28,37.52,37.67,138800.0
2012-02-07 09:40:00,37.65,37.88,37.5,37.79,166400.0,37.65,37.88,37.5,37.79,166400.0
2012-02-07 09:50:00,37.79,37.99,37.71,37.88,68200.0,37.79,37.99,37.71,37.88,68200.0
2012-02-07 10:00:00,37.89,37.98,37.68,37.87,64300.0,37.89,37.98,37.68,37.87,64300.0
2012-02-07 10:10:00,37.85,38.0,37.49,37.53,156800.0,37.85,38.0,37.49,37.53,156800.0
2012-02-07 10:20:00,37.52,37.64,37.49,37.64,66800.0,37.52,37.64,37.49,37.64,66800.0
2012-02-07 10:30:00,37.62,37.63,37.37,37.42,85400.0,37.62,37.63,37.37,37.42,85400.0
2012-02-07 10:40:00,37.41,37.49,37.38,37.45,36600.0,37.41,37.49,37.38,37.45,36600.0
2012-02-07 10:50:00,37.47,37.71,37.4,37.67,50200.0,37.47,37.71,37.4,37.67,50200.0
2012-02-07 11:00:00,37.68,37.73,37.58,37.72,47300.0,37.68,37.73,37.58,37.72,47300.0
2012-02-07 11:10:00,37.72,37.95,37.67,37.91,67700.0,37.72,37.95,37.67,37.91,67700.0
2012-02-07 11:20:00,37.91,38.03,37.91,37.99,239000.0,37.91,38.03,37.91,37.99,239000.0
2012-02-07 11:30:00,37.98,37.99,37.72,37.9,102500.0,37.98,37.99,37.72,37.9,102500.0
2012-02-07 11:40:00,37.9,37.98,37.72,37.73,46100.0,37.9,37.98,37.72,37.73,46100.0
2012-02-07 11:50:00,37.74,37.76,37.61,37.63,42700.0,37.74,37.76,37.61,37.63,42700.0
2012-02-07 12:00:00,37.63,37.9,37.62,37.63,150100.0,37.63,37.9,37.62,37.63,150100.0
2012-02-07 12:10:00,37.63,37.79,37.53,37.61,154300.0,37.63,37.79,37.53,37.61,154300.0
2012-02-07 12:20:00,37.62,37.62,37.32,37.41,56100.0,37.62,37.62,37.32,37.41,56100.0
2012-02-07 12:30:00,37.39,37.5,37.26,37.27,78300.0,37.39,37.5,37.26,37.27,78300.0
2012-02-07 12:40:00,37.27,37.45,37.17,37.45,95200.0,37.27,37.45,37.17,37.45,95200.0
2012-02-07 12:50:00,37.42,37.48,37.21,37.25,78500.0,37.42,37.48,37.21,37.25,78500.0
2012-02-07 13:00:00,37.25,37.26,37.05,37.05,66300.0,37.25,37.26,37.05,37.05,66300.0
2012-02-07 13:10:00,37.05,37.1,37.0,37.0,63900.0,37.05,37.1,37.0,37.0,63900.0
2012-02-07 13:20:00,36.98,37.16,36.98,37.14,60200.0,36.98,37.16,36.98,37.14,60200.0
2012-02-07 13:30:00,37.14,37.25,37.11,37.25,42900.0,37.14,37.25,37.11,37.25,42900.0
2012-02-07 13:40:00,37.25,37.29,37.13,37.29,94700.0,37.25,37.29,37.13,37.29,94700.0
2012-02-07 13:50:00,37.3,37.39,37.21,37.37,61800.0,37.3,37.39,37.21,37.37,61800.0
2012-02-07 14:00:00,37.37,37.37,37.22,37.36,51600.0,37.37,37.37,37.22,37.36,51600.0
2012-02-07 14:10:00,37.37,37.41,37.28,37.3,49600.0,37.37,37.41,37.28,37.3,49600.0
2012-02-07 14:20:00,37.31,37.47,37.3,37.42,78800.0,37.31,37.47,37.3,37.42,78800.0
2012-02-07 14:30:00,37.4,37.5,37.39,37.48,64800.0,37.4,37.5,37.39,37.48,64800.0
2012-02-07 14:40:00,37.48,37.57,37.46,37.5,65100.0,37.48,37.57,37.46,37.5,65100.0
2012-02-07 14:50:00,37.5,37.79,37.47,37.68,317900.0,37.5,37.79,37.47,37.68,317900.0
2012-02-07 15:00:00,37.66,37.74,37.55,37.56,98400.0,37.66,37.74,37.55,37.56,98400.0
2012-02-07 15:10:00,37.56,37.63,37.53,37.6,114500.0,37.56,37.63,37.53,37.6,114500.0
2012-02-07 15:20:00,37.6,37.65,37.54,37.57,128000.0,37.6,37.65,37.54,37.57,128000.0
2012-02-07 15:30:00,37.58,37.79,37.45,37.51,176900.0,37.58,37.79,37.45,37.51,176900.0
2012-02-07 15:40:00,37.52,37.58,37.43,37.58,169500.0,37.52,37.58,37.43,37.58,169500.0
2012-02-07 15:50:00,37.56,37.6,37.46,37.59,453300.0,37.56,37.6,37.46,37.59,453300.0
2012-02-08 09:30:00,37.11,37.39,37.1,37.16,106800.0,37.11,37.39,37.1,37.16,106800.0
2012-02-08 09:40:00,37.13,37.15,36.77,36.78,83300.0,37.13,37.15,36.77,36.78,83300.0
2012-02-08 09:50:00,36.76,36.77,36.45,36.57,121300.0,36.76,36.77,36.45,36.57,121300.0
2012-02-08 10:00:00,36.58,37.16,36.57,37.11,90800.0,36.58,37.16,36.57,37.11,90800.0
2012-02-08 10:10:00,37.12,37.13,36.96,36.99,51500.0,37.12,37.13,36.96,36.99,51500.0
2012-02-08 10:20:00,36.99,37.21,36.82,37.17,100600.0,36.99,37.21,36.82,37.17,100600.0
2012-02-08 10:30:00,37.15,37.18,36.7,36.87,90700.0,37.15,37.18,36.7,36.87,90700.0
2012-02-08 10:40:00,36.87,36.87,36.68,36.68,61300.0,36.87,36.87,36.68,36.68,61300.0
2012-02-08 10:50:00,36.67,36.73,36.55,36.58,34400.0,36.67,36.73,36.55,36.58,34400.0
2012-02-08 11:00:00,36.59,36.72,36.51,36.62,108900.0,36.59,36.72,36.51,36.62,108900.0
2012-02-08 11:10:00,36.61,36.66,36.52,36.59,90000.0,36.61,36.66,36.52,36.59,90000.0
2012-02-08 11:20:00,36.59,36.68,36.56,36.61,45000.0,36.59,36.68,36.56,36.61,45000.0
2012-02-08 11:30:00,36.6,37.03,36.51,36.99,237300.0,36.6,37.03,36.51,36.99,237300.0
2012-02-08 11:40:00,36.99,37.03,36.49,36.75,238100.0,36.99,37.03,36.49,36.75,238100.0
2012-02-08 11:50:00,36.74,36.77,36.66,36.7,113800.0,36.74,36.77,36.66,36.7,113800.0
2012-02-08 12:00:00,36.69,36.7,36.61,36.61,17200.0,36.69,36.7,36.61,36.61,17200.0
2012-02-08 12:10:00,36.61,36.76,36.61,36.68,60500.0,36.61,36.76,36.61,36.68,60500.0
2012-02-08 12:20:00,36.69,36.73,36.53,36.53,96500.0,36.69,36.73,36.53,36.53,96500.0
2012-02-08 12:30:00,36.55,36.59,36.47,36.54,55800.0,36.55,36.59,36.47,36.54,55800.0
2012-02-08 12:40:00,36.55,36.66,36.55,36.63,31900.0,36.55,36.66,36.55,36.63,31900.0
2012-02-08 12:50:00,36.64,36.77,36.63,36.76,19300.0,36.64,36.77,36.63,36.76,19300.0
2012-02-08 13:00:00,36.77,36.81,36.67,36.81,50200.0,36.77,36.81,36.67,36.81,50200.0
2012-02-08 13:10:00,36.82,36.85,36.71,36.8,71800.0,36.82,36.85,36.71,36.8,71800.0
2012-02-08 13:20:00,36.8,36.85,36.76,36.82,21700.0,36.8,36.85,36.76,36.82,21700.0
2012-02-08 13:30:00,36.82,36.85,36.81,36.83,44600.0,36.82,36.85,36.81,36.83,44600.0
2012-02-08 13:40:00,36.83,36.88,36.83,36.83,26700.0,36.83,36.88,36.83,36.83,26700.0
2012-02-08 13:50:00,36.83,37.01,36.83,37.0,71100.0,36.83,37.01,36.83,37.0,71100.0
2012-02-08 14:00:00,36.99,37.15,36.96,37.01,60300.0,36.99,37.15,36.96,37.01,60300.0
2012-02-08 14:10:00,37.0,37.02,36.89,36.95,63200.0,37.0,37.02,36.89,36.95,63200.0
2012-02-08 14:20:00,36.94,37.03,36.88,36.92,29300.0,36.94,37.03,36.88,36.92,29300.0
2012-02-08 14:30:00,36.92,36.97,36.91,36.95,26300.0,36.92,36.97,36.91,36.95,26300.0
2012-02-08 14:40:00,36.94,36.98,36.88,36.95,42200.0,36.94,36.98,36.88,36.95,42200.0
2012-02-08 14:50:00,36.94,36.95,36.85,36.93,26800.0,36.94,36.95,36.85,36.93,26800.0
2012-02-08 15:00:00,36.93,36.97,36.91,36.93,33700.0,36.93,36.97,36.91,36.93,33700.0
2012-02-08 15:10:00,36.92,36.94,36.87,36.92,24700.0,36.92,36.94,36.87,36.92,24700.0
2012-02-08 15:20:00,36.92,36.95,36.86,36.9,43100.0,36.92,36.95,36.86,36.9,43100.0
2012-02-08 15:30:00,36.9,36.92,36.78,36.87,50900.0,36.9,36.92,36.78,36.87,50900.0
2012-02-08 15:40:00,36.89,36.95,36.74,36.8,56000.0,36.89,36.95,36.74,36.8,56000.0
2012-02-08 15:50:00,36.8,36.8,36.71,36.78,193800.0,36.8,36.8,36.71,36.78,193800.0
2012-02-09 09:30:00,37.13,37.23,36.72,36.86,58900.0,37.13,37.23,36.72,36.86,58900.0
2012-02-09 09:40:00,36.86,36.86,36.44,36.5,70600.0,36.86,36.86,36.44,36.5,70600.0
2012-02-09 09:50:00,36.5,36.6,36.39,36.41,104400.0,36.5,36.6,36.39,36.41,104400.0
2012-02-09 10:00:00,36.41,36.68,36.27,36.31,136700.0,36.41,36.68,36.27,36.31,136700.0
2012-02-09 10:10:00,36.34,36.47,36.31,36.4,118200.0,36.34,36.47,36.31,36.4,118200.0
2012-02-09 10:20:00,36.41,36.41,36.05,36.09,61500.0,36.41,36.41,36.05,36.09,61500.0
2012-02-09 10:30:00,36.08,36.11,35.98,36.05,185300.0,36.08,36.11,35.98,36.05,185300.0
2012-02-09 10:40:00,36.06,36.51,36.0,36.51,58600.0,36.06,36.51,36.0,36.51,58600.0
2012-02-09 10:50:00,36.5,36.56,36.15,36.5,110100.0,36.5,36.56,36.15,36.5,110100.0
2012-02-09 11:00:00,36.51,36.55,36.37,36.51,58900.0,36.51,36.55,36.37,36.51,58900.0
2012-02-09 11:10:00,36.5,36.69,36.5,36.59,76300.0,36.5,36.69,36.5,36.59,76300.0
2012-02-09 11:20:00,36.6,36.72,36.49,36.6,92900.0,36.6,36.72,36.49,36.6,92900.0
2012-02-09 11:30:00,36.61,36.66,36.47,36.54,87700.0,36.61,36.66,36.47,36.54,87700.0
2012-02-09 11:40:00,36.52,36.64,36.36,36.64,75100.0,36.52,36.64,36.36,36.64,75100.0
2012-02-09 11:50:00,36.64,36.64,36.5,36.57,66700.0,36.64,36.64,36.5,36.57,66700.0
2012-02-09 12:00:00,36.58,36.61,36.41,36.5,102000.0,36.58,36.61,36.41,36.5,102000.0
2012-02-09 12:10:00,36.5,36.59,36.49,36.55,75900.0,36.5,36.59,36.49,36.55,75900.0
2012-02-09 12:20:00,36.55,36.58,36.52,36.54,29300.0,36.55,36.58,36.52,36.54,29300.0
2012-02-09 12:30:00,36.55,36.6,36.45,36.5,100300.0,36.55,36.6,36.45,36.5,100300.0
2012-02-09 12:40:00,36.53,36.55,36.49,36.52,10000.0,36.53,36.55,36.49,36.52,10000.0
2012-02-09 12:50:00,36.52,36.63,36.52,36.59,85400.0,36.52,36.63,36.52,36.59,85400.0
2012-02-09 13:00:00,36.59,36.66,36.53,36.62,64600.0,36.59,36.66,36.53,36.62,64600.0
2012-02-09 13:10:00,36.62,36.74,36.61,36.72,33700.0,36.62,36.74,36.61,36.72,33700.0
2012-02-09 13:20:00,36.72,36.96,36.71,36.89,96600.0,36.72,36.96,36.71,36.89,96600.0
2012-02-09 13:30:00,36.9,36.92,36.8,36.86,83900.0,36.9,36.92,36.8,36.86,83900.0
2012-02-09 13:40:00,36.87,36.94,36.8,36.86,139600.0,36.87,36.94,36.8,36.86,139600.0
2012-02-09 13:50:00,36.86,37.0,36.86,36.99,29800.0,36.86,37.0,36.86,36.99,29800.0
2012-02-09 14:00:00,36.99,37.08,36.95,36.98,26700.0,36.99,37.08,36.95,36.98,26700.0
2012-02-09 14:10:00,36.97,37.05,36.96,36.97,80900.0,36.97,37.05,36.96,36.97,80900.0
2012-02-09 14:20:00,36.97,37.03,36.88,37.02,71300.0,36.97,37.03,36.88,37.02,71300.0
2012-02-09 14:30:00,37.01,37.09,36.99,37.06,36200.0,37.01,37.09,36.99,37.06,36200.0
2012-02-09 14:40:00,37.07,37.16,37.0,37.1,127900.0,37.07,37.16,37.0,37.1,127900.0
2012-02-09 14:50:00,37.12,37.13,37.02,37.07,57400.0,37.12,37.13,37.02,37.07,57400.0
2012-02-09 15:00:00,37.08,37.12,37.0,37.02,49100.0,37.08,37.12,37.0,37.02,49100.0
2012-02-09 15:10:00,37.01,37.07,36.88,36.89,28900.0,37.01,37.07,36.88,36.89,28900.0
2012-02-09 15:20:00,36.88,36.96,36.83,36.85,30900.0,36.88,36.96,36.83,36.85,30900.0
2012-02-09 15:30:00,36.88,37.01,36.84,37.0,76900.0,36.88,37.01,36.84,37.0,76900.0
2012-02-09 15:40:00,36.99,37.13,36.98,37.0,152800.0,36.99,37.13,36.98,37.0,152800.0
2012-02-09 15:50:00,37.0,37.08,36.98,37.04,144800.0,37.0,37.08,36.98,37.04,144800.0
2012-02-10 09:30:00,36.83,37.0,36.64,36.64,44800.0,36.83,37.0,36.64,36.64,44800.0
2012-02-10 09:40:00,36.65,36.81,36.48,36.73,63000.0,36.65,36.81,36.48,36.73,63000.0
2012-02-10 09:50:00,36.73,36.75,36.4,36.42,43200.0,36.73,36.75,36.4,36.42,43200.0
2012-02-10 10:00:00,36.41,36.5,36.36,36.37,28600.0,36.41,36.5,36.36,36.37,28600.0
2012-02-10 10:10:00,36.38,36.5,36.28,36.44,27000.0,36.38,36.5,36.28,36.44,27000.0
2012-02-10 10:20:00,36.43,36.7,36.41,36.7,17800.0,36.43,36.7,36.41,36.7,17800.0
2012-02-10 10:30:00,36.72,36.74,36.55,36.64,52500.0,36.72,36.74,36.55,36.64,52500.0
2012-02-10 10:40:00,36.62,36.81,36.62,36.74,99500.0,36.62,36.81,36.62,36.74,99500.0
2012-02-10 10:50:00,36.74,36.74,36.41,36.41,39400.0,36.74,36.74,36.41,36.41,39400.0
2012-02-10 11:00:00,36.41,36.51,36.31,36.44,37700.0,36.41,36.51,36.31,36.44,37700.0
2012-02-10 11:10:00,36.45,36.48,36.25,36.33,16400.0,36.45,36.48,36.25,36.33,16400.0
2012-02-10 11:20:00,36.34,36.46,36.33,36.43,16700.0,36.34,36.46,36.33,36.43,16700.0
2012-02-10 11:30:00,36.43,36.5,36.4,36.43,19000.0,36.43,36.5,36.4,36.43,19000.0
2012-02-10 11:40:00,36.43,36.56,36.38,36.47,58700.0,36.43,36.56,36.38,36.47,58700.0
2012-02-10 11:50:00,36.48,36.52,36.46,36.46,12600.0,36.48,36.52,36.46,36.46,12600.0
2012-02-10 12:00:00,36.46,36.52,36.44,36.48,9600.0,36.46,36.52,36.44,36.48,9600.0
2012-02-10 12:10:00,36.48,36.58,36.46,36.58,28100.0,36.48,36.58,36.46,36.58,28100.0
2012-02-10 12:20:00,36.59,36.61,36.53,36.58,21800.0,36.59,36.61,36.53,36.58,21800.0
2012-02-10 12:30:00,36.57,36.58,36.49,36.56,44900.0,36.57,36.58,36.49,36.56,44900.0
2012-02-10 12:40:00,36.57,36.57,36.47,36.49,9200.0,36.57,36.57,36.47,36.49,9200.0
2012-02-10 12:50:00,36.5,36.61,36.48,36.54,18900.0,36.5,36.61,36.48,36.54,18900.0
2012-02-10 13:00:00,36.55,36.57,36.43,36.49,31500.0,36.55,36.57,36.43,36.49,31500.0
2012-02-10 13:10:00,36.49,36.54,36.47,36.5,18100.0,36.49,36.54,36.47,36.5,18100.0
2012-02-10 13:20:00,36.5,36.52,36.48,36.5,11500.0,36.5,36.52,36.48,36.5,11500.0
2012-02-10 13:30:00,36.5,36.51,36.38,36.43,31500.0,36.5,36.51,36.38,36.43,31500.0
2012-02-10 13:40:00,36.43,36.48,36.4,36.43,26600.0,36.43,36.48,36.4,36.43,26600.0
2012-02-10 13:50:00,36.43,36.47,36.37,36.45,22300.0,36.43,36.47,36.37,36.45,22300.0
2012-02-10 14:00:00,36.44,36.48,36.39,36.41,18700.0,36.44,36.48,36.39,36.41,18700.0
2012-02-10 14:10:00,36.42,36.46,36.37,36.44,21800.0,36.42,36.46,36.37,36.44,21800.0
2012-02-10 14:20:00,36.44,36.45,36.34,36.44,17600.0,36.44,36.45,36.34,36.44,17600.0
2012-02-10 14:30:00,36.42,36.43,36.31,36.33,45700.0,36.42,36.43,36.31,36.33,45700.0
2012-02-10 14:40:00,36.33,36.33,36.25,36.3,22400.0,36.33,36.33,36.25,36.3,22400.0
2012-02-10 14:50:00,36.31,36.32,36.26,36.31,11500.0,36.31,36.32,36.26,36.31,11500.0
2012-02-10 15:00:00,36.32,36.37,36.25,36.27,35100.0,36.32,36.37,36.25,36.27,35100.0
2012-02-10 15:10:00,36.26,36.29,36.19,36.19,37700.0,36.26,36.29,36.19,36.19,37700.0
2012-02-10 15:20:00,36.21,36.27,36.13,36.25,46100.0,36.21,36.27,36.13,36.25,46100.0
2012-02-10 15:30:00,36.24,36.28,36.18,36.21,47100.0,36.24,36.28,36.18,36.21,47100.0
2012-02-10 15:40:00,36.21,36.42,36.2,36.36,92600.0,36.21,36.42,36.2,36.36,92600.0
2012-02-10 15:50:00,36.38,36.38,36.06,36.16,404000.0,36.38,36.38,36.06,36.16,404000.0
2012-02-13 09:30:00,36.47,36.55,36.28,36.48,74000.0,36.47,36.55,36.28,36.48,74000.0
2012-02-13 09:40:00,36.49,36.5,36.19,36.29,59900.0,36.49,36.5,36.19,36.29,59900.0
2012-02-13 09:50:00,36.3,36.52,36.26,36.51,37800.0,36.3,36.52,36.26,36.51,37800.0
2012-02-13 10:00:00,36.54,36.55,36.39,36.44,19700.0,36.54,36.55,36.39,36.44,19700.0
2012-02-13 10:10:00,36.44,36.45,36.21,36.25,26500.0,36.44,36.45,36.21,36.25,26500.0
2012-02-13 10:20:00,36.26,36.45,36.21,36.43,34000.0,36.26,36.45,36.21,36.43,34000.0
2012-02-13 10:30:00,36.42,36.43,36.27,36.27,27900.0,36.42,36.43,36.27,36.27,27900.0
2012-02-13 10:40:00,36.28,36.31,36.15,36.18,22700.0,36.28,36.31,36.15,36.18,22700.0
2012-02-13 10:50:00,36.16,36.18,36.03,36.08,36900.0,36.16,36.18,36.03,36.08,36900.0
2012-02-13 11:00:00,36.08,36.18,36.06,36.13,25800.0,36.08,36.18,36.06,36.13,25800.0
2012-02-13 11:10:00,36.12,36.13,36.06,36.06,20500.0,36.12,36.13,36.06,36.06,20500.0
2012-02-13 11:20:00,36.06,36.07,36.02,36.03,57600.0,36.06,36.07,36.02,36.03,57600.0
2012-02-13 11:30:00,36.04,36.07,36.02,36.04,24400.0,36.04,36.07,36.02,36.04,24400.0
2012-02-13 11:40:00,36.04,36.16,36.04,36.13,27300.0,36.04,36.16,36.04,36.13,27300.0
2012-02-13 11:50:00,36.13,36.19,36.1,36.13,19600.0,36.13,36.19,36.1,36.13,19600.0
2012-02-13 12:00:00,36.13,36.27,36.12,36.2,26300.0,36.13,36.27,36.12,36.2,26300.0
2012-02-13 12:10:00,36.19,36.23,36.18,36.18,16500.0,36.19,36.23,36.18,36.18,16500.0
2012-02-13 12:20:00,36.18,36.23,36.14,36.2,22300.0,36.18,36.23,36.14,36.2,22300.0
2012-02-13 12:30:00,36.18,36.23,36.17,36.2,20500.0,36.18,36.23,36.17,36.2,20500.0
2012-02-13 12:40:00,36.18,36.2,36.12,36.19,16600.0,36.18,36.2,36.12,36.19,16600.0
2012-02-13 12:50:00,36.19,36.19,36.11,36.13,22600.0,36.19,36.19,36.11,36.13,22600.0
2012-02-13 13:00:00,36.12,36.18,36.12,36.15,25200.0,36.12,36.18,36.12,36.15,25200.0
2012-02-13 13:10:00,36.15,36.2,36.15,36.15,15400.0,36.15,36.2,36.15,36.15,15400.0
2012-02-13 13:20:00,36.16,36.23,36.14,36.2,14700.0,36.16,36.23,36.14,36.2,14700.0
2012-02-13 13:30:00,36.18,36.21,36.14,36.19,20400.0,36.18,36.21,36.14,36.19,20400.0
2012-02-13 13:40:00,36.17,36.23,36.15,36.2,39800.0,36.17,36.23,36.15,36.2,39800.0
2012-02-13 13:50:00,36.22,36.22,36.1,36.19,40000.0,36.22,36.22,36.1,36.19,40000.0
2012-02-13 14:00:00,36.2,36.22,36.12,36.17,43100.0,36.2,36.22,36.12,36.17,43100.0
2012-02-13 14:10:00,36.18,36.22,36.18,36.2,15600.0,36.18,36.22,36.18,36.2,15600.0
2012-02-13 14:20:00,36.21,36.22,36.13,36.13,17300.0,36.21,36.22,36.13,36.13,17300.0
2012-02-13 14:30:00,36.14,36.18,36.12,36.14,20600.0,36.14,36.18,36.12,36.14,20600.0
2012-02-13 14:40:00,36.13,36.21,36.1,36.11,28600.0,36.13,36.21,36.1,36.11,28600.0
2012-02-13 14:50:00,36.11,36.18,36.11,36.13,22800.0,36.11,36.18,36.11,36.13,22800.0
2012-02-13 15:00:00,36.13,36.18,36.12,36.17,56200.0,36.13,36.18,36.12,36.17,56200.0
2012-02-13 15:10:00,36.17,36.19,36.13,36.19,29900.0,36.17,36.19,36.13,36.19,29900.0
2012-02-13 15:20:00,36.19,36.2,36.12,36.14,33400.0,36.19,36.2,36.12,36.14,33400.0
2012-02-13 15:30:00,36.14,36.15,36.13,36.15,55500.0,36.14,36.15,36.13,36.15,55500.0
2012-02-13 15:40:00,36.15,36.15,36.1,36.11,74100.0,36.15,36.15,36.1,36.11,74100.0
2012-02-13 15:50:00,36.11,36.17,36.11,36.15,101400.0,36.11,36.17,36.11,36.15,101400.0
2012-02-14 09:30:00,36.15,36.36,36.02,36.26,46100.0,36.15,36.36,36.02,36.26,46100.0
2012-02-14 09:40:00,36.28,36.52,36.27,36.47,113300.0,36.28,36.52,36.27,36.47,113300.0
2012-02-14 09:50:00,36.45,36.81,36.37,36.47,196300.0,36.45,36.81,36.37,36.47,196300.0
2012-02-14 10:00:00,36.47,36.65,36.13,36.24,67900.0,36.47,36.65,36.13,36.24,67900.0
2012-02-14 10:10:00,36.24,36.36,36.22,36.36,20900.0,36.24,36.36,36.22,36.36,20900.0
2012-02-14 10:20:00,36.4,36.4,36.2,36.23,65800.0,36.4,36.4,36.2,36.23,65800.0
2012-02-14 10:30:00,36.22,36.32,36.2,36.23,34300.0,36.22,36.32,36.2,36.23,34300.0
2012-02-14 10:40:00,36.21,36.35,36.2,36.28,23000.0,36.21,36.35,36.2,36.28,23000.0
2012-02-14 10:50:00,36.29,36.34,36.13,36.23,37300.0,36.29,36.34,36.13,36.23,37300.0
2012-02-14 11:00:00,36.21,36.23,36.06,36.13,18900.0,36.21,36.23,36.06,36.13,18900.0
2012-02-14 11:10:00,36.11,36.18,36.06,36.12,78100.0,36.11,36.18,36.06,36.12,78100.0
2012-02-14 11:20:00,36.12,36.16,36.02,36.16,32400.0,36.12,36.16,36.02,36.16,32400.0
2012-02-14 11:30:00,36.15,36.16,36.11,36.16,8400.0,36.15,36.16,36.11,36.16,8400.0
2012-02-14 11:40:00,36.16,36.2,36.1,36.13,24600.0,36.16,36.2,36.1,36.13,24600.0
2012-02-14 11:50:00,36.12,36.19,36.11,36.16,19700.0,36.12,36.19,36.11,36.16,19700.0
2012-02-14 12:00:00,36.17,36.26,36.15,36.21,29600.0,36.17,36.26,36.15,36.21,29600.0
2012-02-14 12:10:00,36.21,36.21,36.1,36.11,17700.0,36.21,36.21,36.1,36.11,17700.0
2012-02-14 12:20:00,36.11,36.14,36.09,36.13,5100.0,36.11,36.14,36.09,36.13,5100.0
2012-02-14 12:30:00,36.12,36.17,36.12,36.14,5600.0,36.12,36.17,36.12,36.14,5600.0
2012-02-14 12:40:00,36.14,36.17,36.11,36.13,10600.0,36.14,36.17,36.11,36.13,10600.0
2012-02-14 12:50:00,36.13,36.15,36.1,36.11,21100.0,36.13,36.15,36.1,36.11,21100.0
2012-02-14 13:00:00,36.1,36.15,36.06,36.1,36800.0,36.1,36.15,36.06,36.1,36800.0
2012-02-14 13:10:00,36.1,36.14,36.08,36.12,114700.0,36.1,36.14,36.08,36.12,114700.0
2012-02-14 13:20:00,36.11,36.23,36.11,36.23,71500.0,36.11,36.23,36.11,36.23,71500.0
2012-02-14 13:30:00,36.21,36.23,36.19,36.22,52300.0,36.21,36.23,36.19,36.22,52300.0
2012-02-14 13:40:00,36.2,36.24,36.18,36.21,27200.0,36.2,36.24,36.18,36.21,27200.0
2012-02-14 13:50:00,36.21,36.27,36.2,36.23,17600.0,36.21,36.27,36.2,36.23,17600.0
2012-02-14 14:00:00,36.22,36.39,36.22,36.35,36600.0,36.22,36.39,36.22,36.35,36600.0
2012-02-14 14:10:00,36.35,36.4,36.3,36.32,21700.0,36.35,36.4,36.3,36.32,21700.0
2012-02-14 14:20:00,36.33,36.34,36.16,36.2,16400.0,36.33,36.34,36.16,36.2,16400.0
2012-02-14 14:30:00,36.19,36.26,36.16,36.17,35800.0,36.19,36.26,36.16,36.17,35800.0
2012-02-14 14:40:00,36.19,36.26,36.16,36.23,39300.0,36.19,36.26,36.16,36.23,39300.0
2012-02-14 14:50:00,36.21,36.27,36.19,36.19,29200.0,36.21,36.27,36.19,36.19,29200.0
2012-02-14 15:00:00,36.19,36.32,36.19,36.23,21200.0,36.19,36.32,36.19,36.23,21200.0
2012-02-14 15:10:00,36.23,36.28,36.19,36.23,29300.0,36.23,36.28,36.19,36.23,29300.0
2012-02-14 15:20:00,36.23,36.32,36.22,36.26,44400.0,36.23,36.32,36.22,36.26,44400.0
2012-02-14 15:30:00,36.24,36.29,36.22,36.23,80300.0,36.24,36.29,36.22,36.23,80300.0
2012-02-14 15:40:00,36.23,36.24,36.1,36.16,246200.0,36.23,36.24,36.1,36.16,246200.0
2012-02-14 15:50:00,36.16,36.18,36.1,36.17,220200.0,36.16,36.18,36.1,36.17,220200.0
2012-02-15 09:30:00,36.45,36.66,36.17,36.29,97100.0,36.45,36.66,36.17,36.29,97100.0
2012-02-15 09:40:00,36.33,36.33,36.09,36.23,43100.0,36.33,36.33,36.09,36.23,43100.0
2012-02-15 09:50:00,36.21,36.3,36.13,36.28,23300.0,36.21,36.3,36.13,36.28,23300.0
2012-02-15 10:00:00,36.27,36.42,36.1,36.1,41900.0,36.27,36.42,36.1,36.1,41900.0
2012-02-15 10:10:00,36.1,36.22,36.04,36.06,35500.0,36.1,36.22,36.04,36.06,35500.0
2012-02-15 10:20:00,36.05,36.15,36.04,36.14,38000.0,36.05,36.15,36.04,36.14,38000.0
2012-02-15 10:30:00,36.14,36.24,36.08,36.22,34000.0,36.14,36.24,36.08,36.22,34000.0
2012-02-15 10:40:00,36.24,36.39,36.22,36.29,23500.0,36.24,36.39,36.22,36.29,23500.0
2012-02-15 10:50:00,36.29,36.3,36.24,36.3,6500.0,36.29,36.3,36.24,36.3,6500.0
2012-02-15 11:00:00,36.28,36.34,36.24,36.3,31600.0,36.28,36.34,36.24,36.3,31600.0
2012-02-15 11:10:00,36.3,36.33,36.22,36.3,33100.0,36.3,36.33,36.22,36.3,33100.0
2012-02-15 11:20:00,36.32,36.52,36.31,36.5,20800.0,36.32,36.52,36.31,36.5,20800.0
2012-02-15 11:30:00,36.51,36.58,36.49,36.55,16800.0,36.51,36.58,36.49,36.55,16800.0
2012-02-15 11:40:00,36.56,36.68,36.52,36.64,24200.0,36.56,36.68,36.52,36.64,24200.0
2012-02-15 11:50:00,36.66,36.69,36.6,36.62,41800.0,36.66,36.69,36.6,36.62,41800.0
2012-02-15 12:00:00,36.62,36.64,36.58,36.62,21500.0,36.62,36.64,36.58,36.62,21500.0
2012-02-15 12:10:00,36.62,36.64,36.58,36.61,27100.0,36.62,36.64,36.58,36.61,27100.0
2012-02-15 12:20:00,36.61,36.66,36.61,36.62,34900.0,36.61,36.66,36.61,36.62,34900.0
2012-02-15 12:30:00,36.63,36.66,36.55,36.59,20200.0,36.63,36.66,36.55,36.59,20200.0
2012-02-15 12:40:00,36.6,36.64,36.52,36.54,49400.0,36.6,36.64,36.52,36.54,49400.0
2012-02-15 12:50:00,36.54,36.59,36.48,36.54,58600.0,36.54,36.59,36.48,36.54,58600.0
2012-02-15 13:00:00,36.52,36.57,36.42,36.57,33900.0,36.52,36.57,36.42,36.57,33900.0
2012-02-15 13:10:00,36.56,36.6,36.53,36.56,22300.0,36.56,36.6,36.53,36.56,22300.0
2012-02-15 13:20:00,36.55,36.7,36.55,36.6,41700.0,36.55,36.7,36.55,36.6,41700.0
2012-02-15 13:30:00,36.62,36.63,36.53,36.58,11700.0,36.62,36.63,36.53,36.58,11700.0
2012-02-15 13:40:00,36.54,36.59,36.41,36.43,29300.0,36.54,36.59,36.41,36.43,29300.0
2012-02-15 13:50:00,36.47,36.6,36.44,36.6,10300.0,36.47,36.6,36.44,36.6,10300.0
2012-02-15 14:00:00,36.6,36.6,36.42,36.46,21300.0,36.6,36.6,36.42,36.46,21300.0
2012-02-15 14:10:00,36.48,36.51,36.42,36.46,14900.0,36.48,36.51,36.42,36.46,14900.0
2012-02-15 14:20:00,36.46,36.57,36.46,36.54,31900.0,36.46,36.57,36.46,36.54,31900.0
2012-02-15 14:30:00,36.54,36.54,36.48,36.5,42100.0,36.54,36.54,36.48,36.5,42100.0
2012-02-15 14:40:00,36.51,36.55,36.48,36.51,12200.0,36.51,36.55,36.48,36.51,12200.0
2012-02-15 14:50:00,36.51,36.53,36.39,36.43,22000.0,36.51,36.53,36.39,36.43,22000.0
2012-02-15 15:00:00,36.42,36.5,36.41,36.45,23000.0,36.42,36.5,36.41,36.45,23000.0
2012-02-15 15:10:00,36.45,36.47,36.42,36.42,28400.0,36.45,36.47,36.42,36.42,28400.0
2012-02-15 15:20:00,36.43,36.48,36.37,36.38,25100.0,36.43,36.48,36.37,36.38,25100.0
2012-02-15 15:30:00,36.39,36.46,36.36,36.44,85700.0,36.39,36.46,36.36,36.44,85700.0
2012-02-15 15:40:00,36.46,36.57,36.44,36.48,35400.0,36.46,36.57,36.44,36.48,35400.0
2012-02-15 15:50:00,36.46,36.5,36.42,36.49,82000.0,36.46,36.5,36.42,36.49,82000.0
2012-02-16 09:30:00,36.59,36.97,36.59,36.81,73400.0,36.59,36.97,36.59,36.81,73400.0
2012-02-16 09:40:00,36.84,36.89,36.63,36.86,60700.0,36.84,36.89,36.63,36.86,60700.0
2012-02-16 09:50:00,36.85,36.91,36.53,36.74,82400.0,36.85,36.91,36.53,36.74,82400.0
2012-02-16 10:00:00,36.76,36.93,36.76,36.84,33200.0,36.76,36.93,36.76,36.84,33200.0
2012-02-16 10:10:00,36.85,37.1,36.85,37.04,74300.0,36.85,37.1,36.85,37.04,74300.0
2012-02-16 10:20:00,37.04,37.37,36.99,37.36,72900.0,37.04,37.37,36.99,37.36,72900.0
2012-02-16 10:30:00,37.36,37.65,37.35,37.57,142500.0,37.36,37.65,37.35,37.57,142500.0
2012-02-16 10:40:00,37.58,37.8,37.54,37.76,112900.0,37.58,37.8,37.54,37.76,112900.0
2012-02-16 10:50:00,37.76,37.8,37.54,37.62,132300.0,37.76,37.8,37.54,37.62,132300.0
2012-02-16 11:00:00,37.61,37.7,37.48,37.53,63700.0,37.61,37.7,37.48,37.53,63700.0
2012-02-16 11:10:00,37.53,37.57,37.42,37.48,67000.0,37.53,37.57,37.42,37.48,67000.0
2012-02-16 11:20:00,37.5,37.64,37.46,37.63,26000.0,37.5,37.64,37.46,37.63,26000.0
2012-02-16 11:30:00,37.63,37.73,37.6,37.66,50600.0,37.63,37.73,37.6,37.66,50600.0
2012-02-16 11:40:00,37.66,37.68,37.51,37.56,65500.0,37.66,37.68,37.51,37.56,65500.0
2012-02-16 11:50:00,37.56,37.75,37.52,37.72,34800.0,37.56,37.75,37.52,37.72,34800.0
2012-02-16 12:00:00,37.71,37.82,37.7,37.81,39200.0,37.71,37.82,37.7,37.81,39200.0
2012-02-16 12:10:00,37.8,37.82,37.73,37.78,24500.0,37.8,37.82,37.73,37.78,24500.0
2012-02-16 12:20:00,37.78,37.83,37.72,37.78,23500.0,37.78,37.83,37.72,37.78,23500.0
2012-02-16 12:30:00,37.78,37.88,37.77,37.87,24200.0,37.78,37.88,37.77,37.87,24200.0
2012-02-16 12:40:00,37.87,37.89,37.82,37.84,25100.0,37.87,37.89,37.82,37.84,25100.0
2012-02-16 12:50:00,37.84,37.85,37.78,37.82,19800.0,37.84,37.85,37.78,37.82,19800.0
2012-02-16 13:00:00,37.83,37.86,37.78,37.78,22500.0,37.83,37.86,37.78,37.78,22500.0
2012-02-16 13:10:00,37.77,37.79,37.66,37.69,35300.0,37.77,37.79,37.66,37.69,35300.0
2012-02-16 13:20:00,37.69,37.69,37.64,37.65,27200.0,37.69,37.69,37.64,37.65,27200.0
2012-02-16 13:30:00,37.66,37.71,37.64,37.65,19600.0,37.66,37.71,37.64,37.65,19600.0
2012-02-16 13:40:00,37.64,37.64,37.56,37.59,44500.0,37.64,37.64,37.56,37.59,44500.0
2012-02-16 13:50:00,37.58,37.59,37.45,37.47,41600.0,37.58,37.59,37.45,37.47,41600.0
2012-02-16 14:00:00,37.49,37.49,37.42,37.47,24900.0,37.49,37.49,37.42,37.47,24900.0
2012-02-16 14:10:00,37.48,37.49,37.42,37.44,40500.0,37.48,37.49,37.42,37.44,40500.0
2012-02-16 14:20:00,37.43,37.43,37.29,37.38,91600.0,37.43,37.43,37.29,37.38,91600.0
2012-02-16 14:30:00,37.38,37.47,37.36,37.41,60700.0,37.38,37.47,37.36,37.41,60700.0
2012-02-16 14:40:00,37.39,37.46,37.33,37.46,30500.0,37.39,37.46,37.33,37.46,30500.0
2012-02-16 14:50:00,37.48,37.5,37.46,37.46,25200.0,37.48,37.5,37.46,37.46,25200.0
2012-02-16 15:00:00,37.46,37.47,37.37,37.44,47100.0,37.46,37.47,37.37,37.44,47100.0
2012-02-16 15:10:00,37.44,37.51,37.42,37.5,47000.0,37.44,37.51,37.42,37.5,47000.0
2012-02-16 15:20:00,37.5,37.5,37.41,37.5,81600.0,37.5,37.5,37.41,37.5,81600.0
2012-02-16 15:30:00,37.5,37.55,37.46,37.5,115700.0,37.5,37.55,37.46,37.5,115700.0
2012-02-16 15:40:00,37.5,37.53,37.45,37.49,115400.0,37.5,37.53,37.45,37.49,115400.0
2012-02-16 15:50:00,37.48,37.52,37.45,37.5,171200.0,37.48,37.52,37.45,37.5,171200.0
2012-02-17 09:30:00,40.67,40.7,39.53,39.77,1522600.0,40.67,40.7,39.53,39.77,1522600.0
2012-02-17 09:40:00,39.77,40.19,39.66,39.75,661200.0,39.77,40.19,39.66,39.75,661200.0
2012-02-17 09:50:00,39.75,40.3,39.72,40.3,443600.0,39.75,40.3,39.72,40.3,443600.0
2012-02-17 10:00:00,40.32,40.7,40.23,40.59,292200.0,40.32,40.7,40.23,40.59,292200.0
2012-02-17 10:10:00,40.59,40.65,39.87,40.14,530700.0,40.59,40.65,39.87,40.14,530700.0
2012-02-17 10:20:00,40.15,40.18,39.71,39.78,200400.0,40.15,40.18,39.71,39.78,200400.0
2012-02-17 10:30:00,39.77,40.0,39.69,39.92,129600.0,39.77,40.0,39.69,39.92,129600.0
2012-02-17 10:40:00,39.9,40.0,39.79,39.99,81100.0,39.9,40.0,39.79,39.99,81100.0
2012-02-17 10:50:00,39.98,40.0,39.85,39.89,83300.0,39.98,40.0,39.85,39.89,83300.0
2012-02-17 11:00:00,39.88,39.89,39.68,39.82,164300.0,39.88,39.89,39.68,39.82,164300.0
2012-02-17 11:10:00,39.81,39.9,39.75,39.79,239900.0,39.81,39.9,39.75,39.79,239900.0
2012-02-17 11:20:00,39.77,39.95,39.76,39.9,241200.0,39.77,39.95,39.76,39.9,241200.0
2012-02-17 11:30:00,39.9,40.0,39.8,39.97,45200.0,39.9,40.0,39.8,39.97,45200.0
2012-02-17 11:40:00,39.97,40.17,39.88,39.94,150200.0,39.97,40.17,39.88,39.94,150200.0
2012-02-17 11:50:00,39.94,39.99,39.86,39.95,46300.0,39.94,39.99,39.86,39.95,46300.0
2012-02-17 12:00:00,39.93,40.0,39.87,39.99,24600.0,39.93,40.0,39.87,39.99,24600.0
2012-02-17 12:10:00,39.98,40.0,39.87,39.89,48200.0,39.98,40.0,39.87,39.89,48200.0
2012-02-17 12:20:00,39.88,39.94,39.8,39.89,99200.0,39.88,39.94,39.8,39.89,99200.0
2012-02-17 12:30:00,39.89,39.99,39.84,39.94,114600.0,39.89,39.99,39.84,39.94,114600.0
2012-02-17 12:40:00,39.94,39.94,39.89,39.91,37500.0,39.94,39.94,39.89,39.91,37500.0
2012-02-17 12:50:00,39.91,39.92,39.84,39.89,157600.0,39.91,39.92,39.84,39.89,157600.0
2012-02-17 13:00:00,39.89,39.92,39.85,39.9,91000.0,39.89,39.92,39.85,39.9,91000.0
2012-02-17 13:10:00,39.9,39.97,39.86,39.96,96700.0,39.9,39.97,39.86,39.96,96700.0
2012-02-17 13:20:00,39.96,40.01,39.8,39.89,530600.0,39.96,40.01,39.8,39.89,530600.0
2012-02-17 13:30:00,39.89,39.94,39.82,39.84,69400.0,39.89,39.94,39.82,39.84,69400.0
2012-02-17 13:40:00,39.83,39.9,39.62,39.68,138100.0,39.83,39.9,39.62,39.68,138100.0
2012-02-17 13:50:00,39.7,39.76,39.68,39.68,60800.0,39.7,39.76,39.68,39.68,60800.0
2012-02-17 14:00:00,39.69,39.73,39.6,39.62,99800.0,39.69,39.73,39.6,39.62,99800.0
2012-02-17 14:10:00,39.62,39.92,39.57,39.6,166200.0,39.62,39.92,39.57,39.6,166200.0
2012-02-17 14:20:00,39.6,39.63,39.56,39.59,60600.0,39.6,39.63,39.56,39.59,60600.0
2012-02-17 14:30:00,39.59,39.64,39.58,39.61,37900.0,39.59,39.64,39.58,39.61,37900.0
2012-02-17 14:40:00,39.62,39.62,39.39,39.41,79500.0,39.62,39.62,39.39,39.41,79500.0
2012-02-17 14:50:00,39.4,39.53,39.28,39.38,76700.0,39.4,39.53,39.28,39.38,76700.0
2012-02-17 15:00:00,39.36,39.38,39.03,39.03,157600.0,39.36,39.38,39.03,39.03,157600.0
2012-02-17 15:10:00,39.03,39.21,39.0,39.03,305500.0,39.03,39.21,39.0,39.03,305500.0
2012-02-17 15:20:00,39.04,39.12,39.02,39.12,113100.0,39.04,39.12,39.02,39.12,113100.0
2012-02-17 15:30:00,39.12,39.28,39.1,39.25,119500.0,39.12,39.28,39.1,39.25,119500.0
2012-02-17 15:40:00,39.23,39.37,39.17,39.34,178400.0,39.23,39.37,39.17,39.34,178400.0
2012-02-17 15:50:00,39.34,39.34,39.22,39.24,235500.0,39.34,39.34,39.22,39.24,235500.0
2012-02-21 09:30:00,39.25,39.38,38.71,38.73,156200.0,39.25,39.38,38.71,38.73,156200.0
2012-02-21 09:40:00,38.73,38.93,38.47,38.48,89400.0,38.73,38.93,38.47,38.48,89400.0
2012-02-21 09:50:00,38.49,38.52,38.04,38.09,47700.0,38.49,38.52,38.04,38.09,47700.0
2012-02-21 10:00:00,38.09,38.22,38.0,38.06,75000.0,38.09,38.22,38.0,38.06,75000.0
2012-02-21 10:10:00,38.05,38.33,38.01,38.27,104100.0,38.05,38.33,38.01,38.27,104100.0
2012-02-21 10:20:00,38.28,38.4,38.27,38.37,71600.0,38.28,38.4,38.27,38.37,71600.0
2012-02-21 10:30:00,38.37,38.39,38.22,38.24,74400.0,38.37,38.39,38.22,38.24,74400.0
2012-02-21 10:40:00,38.26,38.33,38.17,38.18,56100.0,38.26,38.33,38.17,38.18,56100.0
2012-02-21 10:50:00,38.19,38.22,38.03,38.14,48400.0,38.19,38.22,38.03,38.14,48400.0
2012-02-21 11:00:00,38.13,38.18,37.83,38.0,158100.0,38.13,38.18,37.83,38.0,158100.0
2012-02-21 11:10:00,38.01,38.13,37.88,37.9,39900.0,38.01,38.13,37.88,37.9,39900.0
2012-02-21 11:20:00,37.89,38.11,37.89,38.07,61500.0,37.89,38.11,37.89,38.07,61500.0
2012-02-21 11:30:00,38.07,38.07,37.93,37.95,76700.0,38.07,38.07,37.93,37.95,76700.0
2012-02-21 11:40:00,37.96,37.98,37.94,37.95,46100.0,37.96,37.98,37.94,37.95,46100.0
2012-02-21 11:50:00,37.95,38.01,37.91,37.95,48100.0,37.95,38.01,37.91,37.95,48100.0
2012-02-21 12:00:00,37.97,37.99,37.93,37.98,63500.0,37.97,37.99,37.93,37.98,63500.0
2012-02-21 12:10:00,37.99,37.99,37.76,37.77,96800.0,37.99,37.99,37.76,37.77,96800.0
2012-02-21 12:20:00,37.78,37.82,37.72,37.72,48900.0,37.78,37.82,37.72,37.72,48900.0
2012-02-21 12:30:00,37.73,37.86,37.72,37.78,81100.0,37.73,37.86,37.72,37.78,81100.0
2012-02-21 12:40:00,37.79,37.88,37.77,37.79,73100.0,37.79,37.88,37.77,37.79,73100.0
2012-02-21 12:50:00,37.77,37.77,37.7,37.72,43200.0,37.77,37.77,37.7,37.72,43200.0
2012-02-21 13:00:00,37.71,37.72,37.58,37.62,51100.0,37.71,37.72,37.58,37.62,51100.0
2012-02-21 13:10:00,37.61,37.66,37.59,37.61,35000.0,37.61,37.66,37.59,37.61,35000.0
2012-02-21 13:20:00,37.6,37.65,37.52,37.55,33600.0,37.6,37.65,37.52,37.55,33600.0
2012-02-21 13:30:00,37.56,37.73,37.56,37.7,69300.0,37.56,37.73,37.56,37.7,69300.0
2012-02-21 13:40:00,37.68,37.68,37.53,37.55,34000.0,37.68,37.68,37.53,37.55,34000.0
2012-02-21 13:50:00,37.56,37.57,37.4,37.43,63000.0,37.56,37.57,37.4,37.43,63000.0
2012-02-21 14:00:00,37.43,37.53,37.35,37.48,58800.0,37.43,37.53,37.35,37.48,58800.0
2012-02-21 14:10:00,37.46,37.58,37.4,37.49,74600.0,37.46,37.58,37.4,37.49,74600.0
2012-02-21 14:20:00,37.5,37.57,37.47,37.55,44000.0,37.5,37.57,37.47,37.55,44000.0
2012-02-21 14:30:00,37.55,37.61,37.51,37.58,77800.0,37.55,37.61,37.51,37.58,77800.0
2012-02-21 14:40:00,37.58,37.69,37.57,37.65,77900.0,37.58,37.69,37.57,37.65,77900.0
2012-02-21 14:50:00,37.65,37.7,37.61,37.65,156200.0,37.65,37.7,37.61,37.65,156200.0
2012-02-21 15:00:00,37.66,37.8,37.64,37.78,88300.0,37.66,37.8,37.64,37.78,88300.0
2012-02-21 15:10:00,37.78,37.86,37.63,37.69,97100.0,37.78,37.86,37.63,37.69,97100.0
2012-02-21 15:20:00,37.71,37.76,37.68,37.69,109500.0,37.71,37.76,37.68,37.69,109500.0
2012-02-21 15:30:00,37.69,37.73,37.54,37.67,87300.0,37.69,37.73,37.54,37.67,87300.0
2012-02-21 15:40:00,37.66,37.79,37.63,37.75,133300.0,37.66,37.79,37.63,37.75,133300.0
2012-02-21 15:50:00,37.74,37.87,37.73,37.77,213600.0,37.74,37.87,37.73,37.77,213600.0
2012-02-22 09:30:00,37.68,37.86,37.22,37.27,46900.0,37.68,37.86,37.22,37.27,46900.0
2012-02-22 09:40:00,37.33,37.68,37.32,37.62,85900.0,37.33,37.68,37.32,37.62,85900.0
2012-02-22 09:50:00,37.62,37.75,37.51,37.68,109700.0,37.62,37.75,37.51,37.68,109700.0
2012-02-22 10:00:00,37.65,37.74,37.45,37.45,67600.0,37.65,37.74,37.45,37.45,67600.0
2012-02-22 10:10:00,37.46,37.6,37.43,37.53,22600.0,37.46,37.6,37.43,37.53,22600.0
2012-02-22 10:20:00,37.5,37.75,37.49,37.68,43400.0,37.5,37.75,37.49,37.68,43400.0
2012-02-22 10:30:00,37.66,37.75,37.57,37.63,24500.0,37.66,37.75,37.57,37.63,24500.0
2012-02-22 10:40:00,37.65,37.65,37.37,37.43,55500.0,37.65,37.65,37.37,37.43,55500.0
2012-02-22 10:50:00,37.46,37.49,37.33,37.36,26600.0,37.46,37.49,37.33,37.36,26600.0
2012-02-22 11:00:00,37.36,37.49,37.36,37.43,40500.0,37.36,37.49,37.36,37.43,40500.0
2012-02-22 11:10:00,37.44,37.5,37.33,37.44,56300.0,37.44,37.5,37.33,37.44,56300.0
2012-02-22 11:20:00,37.46,37.59,37.4,37.57,53300.0,37.46,37.59,37.4,37.57,53300.0
2012-02-22 11:30:00,37.58,37.6,37.55,37.55,40400.0,37.58,37.6,37.55,37.55,40400.0
2012-02-22 11:40:00,37.55,37.6,37.46,37.48,31300.0,37.55,37.6,37.46,37.48,31300.0
2012-02-22 11:50:00,37.51,37.54,37.46,37.51,43200.0,37.51,37.54,37.46,37.51,43200.0
2012-02-22 12:00:00,37.51,37.53,37.48,37.52,30000.0,37.51,37.53,37.48,37.52,30000.0
2012-02-22 12:10:00,37.51,37.52,37.46,37.48,13700.0,37.51,37.52,37.46,37.48,13700.0
2012-02-22 12:20:00,37.49,37.58,37.47,37.58,27700.0,37.49,37.58,37.47,37.58,27700.0
2012-02-22 12:30:00,37.57,37.59,37.52,37.59,23700.0,37.57,37.59,37.52,37.59,23700.0
2012-02-22 12:40:00,37.59,37.68,37.57,37.65,23200.0,37.59,37.68,37.57,37.65,23200.0
2012-02-22 12:50:00,37.64,37.69,37.61,37.64,16100.0,37.64,37.69,37.61,37.64,16100.0
2012-02-22 13:00:00,37.61,37.77,37.59,37.73,36400.0,37.61,37.77,37.59,37.73,36400.0
2012-02-22 13:10:00,37.73,37.86,37.72,37.86,56800.0,37.73,37.86,37.72,37.86,56800.0
2012-02-22 13:20:00,37.86,37.96,37.83,37.83,34300.0,37.86,37.96,37.83,37.83,34300.0
2012-02-22 13:30:00,37.84,37.84,37.77,37.79,65400.0,37.84,37.84,37.77,37.79,65400.0
2012-02-22 13:40:00,37.78,37.82,37.7,37.8,41900.0,37.78,37.82,37.7,37.8,41900.0
2012-02-22 13:50:00,37.8,37.87,37.73,37.78,78200.0,37.8,37.87,37.73,37.78,78200.0
2012-02-22 14:00:00,37.77,37.77,37.69,37.74,25600.0,37.77,37.77,37.69,37.74,25600.0
2012-02-22 14:10:00,37.75,37.77,37.72,37.72,26000.0,37.75,37.77,37.72,37.72,26000.0
2012-02-22 14:20:00,37.72,37.74,37.58,37.6,27900.0,37.72,37.74,37.58,37.6,27900.0
2012-02-22 14:30:00,37.6,37.66,37.54,37.64,33800.0,37.6,37.66,37.54,37.64,33800.0
2012-02-22 14:40:00,37.64,37.67,37.59,37.59,48100.0,37.64,37.67,37.59,37.59,48100.0
2012-02-22 14:50:00,37.59,37.66,37.58,37.59,44700.0,37.59,37.66,37.58,37.59,44700.0
2012-02-22 15:00:00,37.59,37.62,37.56,37.59,31700.0,37.59,37.62,37.56,37.59,31700.0
2012-02-22 15:10:00,37.6,37.65,37.54,37.6,27500.0,37.6,37.65,37.54,37.6,27500.0
2012-02-22 15:20:00,37.59,37.67,37.57,37.64,54200.0,37.59,37.67,37.57,37.64,54200.0
2012-02-22 15:30:00,37.64,37.72,37.55,37.69,58600.0,37.64,37.72,37.55,37.69,58600.0
2012-02-22 15:40:00,37.7,37.74,37.61,37.63,60900.0,37.7,37.74,37.61,37.63,60900.0
2012-02-22 15:50:00,37.61,37.64,37.49,37.63,172000.0,37.61,37.64,37.49,37.63,172000.0
2012-02-23 09:30:00,37.71,38.14,37.56,37.78,98300.0,37.71,38.14,37.56,37.78,98300.0
2012-02-23 09:40:00,37.77,37.78,37.6,37.6,66700.0,37.77,37.78,37.6,37.6,66700.0
2012-02-23 09:50:00,37.64,37.77,37.5,37.6,113000.0,37.64,37.77,37.5,37.6,113000.0
2012-02-23 10:00:00,37.6,37.97,37.6,37.96,118400.0,37.6,37.97,37.6,37.96,118400.0
2012-02-23 10:10:00,37.95,38.34,37.87,38.3,96500.0,37.95,38.34,37.87,38.3,96500.0
2012-02-23 10:20:00,38.3,38.5,38.28,38.46,138200.0,38.3,38.5,38.28,38.46,138200.0
2012-02-23 10:30:00,38.44,39.09,38.44,38.89,298700.0,38.44,39.09,38.44,38.89,298700.0
2012-02-23 10:40:00,38.92,39.2,38.91,39.02,200200.0,38.92,39.2,38.91,39.02,200200.0
2012-02-23 10:50:00,39.01,39.05,38.84,39.01,130800.0,39.01,39.05,38.84,39.01,130800.0
2012-02-23 11:00:00,39.01,39.1,39.0,39.02,97100.0,39.01,39.1,39.0,39.02,97100.0
2012-02-23 11:10:00,39.03,39.11,38.86,38.86,97100.0,39.03,39.11,38.86,38.86,97100.0
2012-02-23 11:20:00,38.85,39.1,38.84,39.06,103500.0,38.85,39.1,38.84,39.06,103500.0
2012-02-23 11:30:00,39.03,39.06,38.82,38.87,30600.0,39.03,39.06,38.82,38.87,30600.0
2012-02-23 11:40:00,38.85,38.99,38.83,38.9,33900.0,38.85,38.99,38.83,38.9,33900.0
2012-02-23 11:50:00,38.89,39.0,38.84,38.86,29200.0,38.89,39.0,38.84,38.86,29200.0
2012-02-23 12:00:00,38.86,38.94,38.81,38.92,24400.0,38.86,38.94,38.81,38.92,24400.0
2012-02-23 12:10:00,38.93,39.11,38.86,38.99,104300.0,38.93,39.11,38.86,38.99,104300.0
2012-02-23 12:20:00,38.99,39.02,38.9,38.93,48300.0,38.99,39.02,38.9,38.93,48300.0
2012-02-23 12:30:00,38.94,39.01,38.82,38.83,65000.0,38.94,39.01,38.82,38.83,65000.0
2012-02-23 12:40:00,38.81,38.85,38.7,38.7,71600.0,38.81,38.85,38.7,38.7,71600.0
2012-02-23 12:50:00,38.74,38.77,38.6,38.73,58400.0,38.74,38.77,38.6,38.73,58400.0
2012-02-23 13:00:00,38.75,38.77,38.66,38.69,32200.0,38.75,38.77,38.66,38.69,32200.0
2012-02-23 13:10:00,38.69,38.83,38.67,38.79,52500.0,38.69,38.83,38.67,38.79,52500.0
2012-02-23 13:20:00,38.78,38.82,38.75,38.8,19900.0,38.78,38.82,38.75,38.8,19900.0
2012-02-23 13:30:00,38.79,38.79,38.49,38.55,127500.0,38.79,38.79,38.49,38.55,127500.0
2012-02-23 13:40:00,38.54,38.62,38.48,38.54,77000.0,38.54,38.62,38.48,38.54,77000.0
2012-02-23 13:50:00,38.54,38.68,38.54,38.65,71300.0,38.54,38.68,38.54,38.65,71300.0
2012-02-23 14:00:00,38.66,38.7,38.48,38.48,74800.0,38.66,38.7,38.48,38.48,74800.0
2012-02-23 14:10:00,38.5,38.54,38.45,38.46,47300.0,38.5,38.54,38.45,38.46,47300.0
2012-02-23 14:20:00,38.48,38.63,38.41,38.63,81700.0,38.48,38.63,38.41,38.63,81700.0
2012-02-23 14:30:00,38.63,38.63,38.49,38.57,42500.0,38.63,38.63,38.49,38.57,42500.0
2012-02-23 14:40:00,38.57,38.58,38.43,38.43,49900.0,38.57,38.58,38.43,38.43,49900.0
2012-02-23 14:50:00,38.44,38.52,38.35,38.42,82400.0,38.44,38.52,38.35,38.42,82400.0
2012-02-23 15:00:00,38.42,38.46,38.32,38.41,50000.0,38.42,38.46,38.32,38.41,50000.0
2012-02-23 15:10:00,38.41,38.69,38.41,38.69,54100.0,38.41,38.69,38.41,38.69,54100.0
2012-02-23 15:20:00,38.69,38.7,38.48,38.55,80000.0,38.69,38.7,38.48,38.55,80000.0
2012-02-23 15:30:00,38.56,38.66,38.49,38.64,77300.0,38.56,38.66,38.49,38.64,77300.0
2012-02-23 15:40:00,38.64,38.69,38.58,38.68,77900.0,38.64,38.69,38.58,38.68,77900.0
2012-02-23 15:50:00,38.69,38.71,38.58,38.64,183300.0,38.69,38.71,38.58,38.64,183300.0
2012-02-24 09:30:00,38.9,38.9,38.31,38.41,49300.0,38.9,38.9,38.31,38.41,49300.0
2012-02-24 09:40:00,38.38,38.39,38.0,38.31,43300.0,38.38,38.39,38.0,38.31,43300.0
2012-02-24 09:50:00,38.32,38.35,38.31,38.31,36000.0,38.32,38.35,38.31,38.31,36000.0
2012-02-24 10:00:00,38.33,38.62,38.31,38.6,110300.0,38.33,38.62,38.31,38.6,110300.0
2012-02-24 10:10:00,38.6,38.62,38.28,38.32,62700.0,38.6,38.62,38.28,38.32,62700.0
2012-02-24 10:20:00,38.3,38.49,38.3,38.45,37900.0,38.3,38.49,38.3,38.45,37900.0
2012-02-24 10:30:00,38.47,38.64,38.4,38.64,51500.0,38.47,38.64,38.4,38.64,51500.0
2012-02-24 10:40:00,38.66,38.81,38.61,38.81,30300.0,38.66,38.81,38.61,38.81,30300.0
2012-02-24 10:50:00,38.79,38.85,38.68,38.74,51500.0,38.79,38.85,38.68,38.74,51500.0
2012-02-24 11:00:00,38.74,39.0,38.73,39.0,30700.0,38.74,39.0,38.73,39.0,30700.0
2012-02-24 11:10:00,38.98,38.98,38.72,38.73,48800.0,38.98,38.98,38.72,38.73,48800.0
2012-02-24 11:20:00,38.72,38.75,38.63,38.69,34000.0,38.72,38.75,38.63,38.69,34000.0
2012-02-24 11:30:00,38.7,38.75,38.66,38.7,48900.0,38.7,38.75,38.66,38.7,48900.0
2012-02-24 11:40:00,38.71,38.73,38.54,38.62,21500.0,38.71,38.73,38.54,38.62,21500.0
2012-02-24 11:50:00,38.62,38.7,38.55,38.59,28700.0,38.62,38.7,38.55,38.59,28700.0
2012-02-24 12:00:00,38.59,38.68,38.5,38.64,50700.0,38.59,38.68,38.5,38.64,50700.0
2012-02-24 12:10:00,38.64,38.65,38.5,38.51,28900.0,38.64,38.65,38.5,38.51,28900.0
2012-02-24 12:20:00,38.52,38.64,38.52,38.61,31200.0,38.52,38.64,38.52,38.61,31200.0
2012-02-24 12:30:00,38.6,38.63,38.53,38.58,35200.0,38.6,38.63,38.53,38.58,35200.0
2012-02-24 12:40:00,38.57,38.62,38.55,38.58,23700.0,38.57,38.62,38.55,38.58,23700.0
2012-02-24 12:50:00,38.58,38.69,38.56,38.61,28100.0,38.58,38.69,38.56,38.61,28100.0
2012-02-24 13:00:00,38.62,38.63,38.58,38.58,23900.0,38.62,38.63,38.58,38.58,23900.0
2012-02-24 13:10:00,38.57,38.74,38.57,38.74,19200.0,38.57,38.74,38.57,38.74,19200.0
2012-02-24 13:20:00,38.75,38.77,38.72,38.74,32900.0,38.75,38.77,38.72,38.74,32900.0
2012-02-24 13:30:00,38.73,38.85,38.73,38.8,28200.0,38.73,38.85,38.73,38.8,28200.0
2012-02-24 13:40:00,38.8,38.83,38.71,38.78,25600.0,38.8,38.83,38.71,38.78,25600.0
2012-02-24 13:50:00,38.78,38.83,38.76,38.79,28800.0,38.78,38.83,38.76,38.79,28800.0
2012-02-24 14:00:00,38.79,38.85,38.79,38.81,16900.0,38.79,38.85,38.79,38.81,16900.0
2012-02-24 14:10:00,38.8,38.86,38.79,38.79,13500.0,38.8,38.86,38.79,38.79,13500.0
2012-02-24 14:20:00,38.78,38.81,38.67,38.68,18100.0,38.78,38.81,38.67,38.68,18100.0
2012-02-24 14:30:00,38.69,38.74,38.59,38.74,46800.0,38.69,38.74,38.59,38.74,46800.0
2012-02-24 14:40:00,38.74,38.75,38.65,38.68,18000.0,38.74,38.75,38.65,38.68,18000.0
2012-02-24 14:50:00,38.67,38.74,38.66,38.67,23600.0,38.67,38.74,38.66,38.67,23600.0
2012-02-24 15:00:00,38.67,38.73,38.6,38.62,39500.0,38.67,38.73,38.6,38.62,39500.0
2012-02-24 15:10:00,38.64,38.67,38.62,38.66,23800.0,38.64,38.67,38.62,38.66,23800.0
2012-02-24 15:20:00,38.66,38.69,38.62,38.63,32400.0,38.66,38.69,38.62,38.63,32400.0
2012-02-24 15:30:00,38.63,38.64,38.45,38.55,79000.0,38.63,38.64,38.45,38.55,79000.0
2012-02-24 15:40:00,38.54,38.6,38.31,38.36,132500.0,38.54,38.6,38.31,38.36,132500.0
2012-02-24 15:50:00,38.36,38.42,38.31,38.39,207000.0,38.36,38.42,38.31,38.39,207000.0
2012-02-27 09:30:00,38.19,38.5,37.8,38.22,73100.0,38.19,38.5,37.8,38.22,73100.0
2012-02-27 09:40:00,38.21,38.29,37.87,38.01,70600.0,38.21,38.29,37.87,38.01,70600.0
2012-02-27 09:50:00,38.04,38.08,37.76,38.05,45800.0,38.04,38.08,37.76,38.05,45800.0
2012-02-27 10:00:00,38.03,38.03,37.77,37.82,56200.0,38.03,38.03,37.77,37.82,56200.0
2012-02-27 10:10:00,37.8,38.3,37.8,38.17,229700.0,37.8,38.3,37.8,38.17,229700.0
2012-02-27 10:20:00,38.13,38.34,37.81,37.91,128500.0,38.13,38.34,37.81,37.91,128500.0
2012-02-27 10:30:00,37.92,38.2,37.92,38.19,37800.0,37.92,38.2,37.92,38.19,37800.0
2012-02-27 10:40:00,38.18,38.44,38.18,38.33,55900.0,38.18,38.44,38.18,38.33,55900.0
2012-02-27 10:50:00,38.3,38.57,38.26,38.5,39200.0,38.3,38.57,38.26,38.5,39200.0
2012-02-27 11:00:00,38.5,38.64,38.47,38.47,49300.0,38.5,38.64,38.47,38.47,49300.0
2012-02-27 11:10:00,38.53,38.64,38.41,38.48,37900.0,38.53,38.64,38.41,38.48,37900.0
2012-02-27 11:20:00,38.48,38.71,38.43,38.61,82800.0,38.48,38.71,38.43,38.61,82800.0
2012-02-27 11:30:00,38.62,38.65,38.39,38.47,33800.0,38.62,38.65,38.39,38.47,33800.0
2012-02-27 11:40:00,38.47,38.51,38.26,38.26,30800.0,38.47,38.51,38.26,38.26,30800.0
2012-02-27 11:50:00,38.28,38.42,38.23,38.41,40600.0,38.28,38.42,38.23,38.41,40600.0
2012-02-27 12:00:00,38.42,38.46,38.35,38.35,27100.0,38.42,38.46,38.35,38.35,27100.0
2012-02-27 12:10:00,38.34,38.4,38.19,38.23,28500.0,38.34,38.4,38.19,38.23,28500.0
2012-02-27 12:20:00,38.25,38.37,38.23,38.35,24500.0,38.25,38.37,38.23,38.35,24500.0
2012-02-27 12:30:00,38.34,38.34,38.26,38.28,16500.0,38.34,38.34,38.26,38.28,16500.0
2012-02-27 12:40:00,38.27,38.3,38.24,38.3,16600.0,38.27,38.3,38.24,38.3,16600.0
2012-02-27 12:50:00,38.3,38.4,38.28,38.28,26200.0,38.3,38.4,38.28,38.28,26200.0
2012-02-27 13:00:00,38.28,38.33,38.25,38.3,18400.0,38.28,38.33,38.25,38.3,18400.0
2012-02-27 13:10:00,38.3,38.39,38.29,38.39,19700.0,38.3,38.39,38.29,38.39,19700.0
2012-02-27 13:20:00,38.39,38.58,38.38,38.5,37200.0,38.39,38.58,38.38,38.5,37200.0
2012-02-27 13:30:00,38.5,38.59,38.48,38.58,31500.0,38.5,38.59,38.48,38.58,31500.0
2012-02-27 13:40:00,38.58,38.61,38.49,38.54,17700.0,38.58,38.61,38.49,38.54,17700.0
2012-02-27 13:50:00,38.54,38.57,38.51,38.53,25500.0,38.54,38.57,38.51,38.53,25500.0
2012-02-27 14:00:00,38.54,38.65,38.51,38.62,19800.0,38.54,38.65,38.51,38.62,19800.0
2012-02-27 14:10:00,38.62,38.68,38.61,38.65,15900.0,38.62,38.68,38.61,38.65,15900.0
2012-02-27 14:20:00,38.67,38.7,38.62,38.69,36200.0,38.67,38.7,38.62,38.69,36200.0
2012-02-27 14:30:00,38.68,38.73,38.66,38.69,28300.0,38.68,38.73,38.66,38.69,28300.0
2012-02-27 14:40:00,38.69,38.75,38.66,38.71,25200.0,38.69,38.75,38.66,38.71,25200.0
2012-02-27 14:50:00,38.72,38.72,38.65,38.71,32700.0,38.72,38.72,38.65,38.71,32700.0
2012-02-27 15:00:00,38.71,38.78,38.63,38.69,41900.0,38.71,38.78,38.63,38.69,41900.0
2012-02-27 15:10:00,38.69,38.71,38.48,38.58,39200.0,38.69,38.71,38.48,38.58,39200.0
2012-02-27 15:20:00,38.6,38.65,38.54,38.61,29700.0,38.6,38.65,38.54,38.61,29700.0
2012-02-27 15:30:00,38.62,38.84,38.59,38.84,165900.0,38.62,38.84,38.59,38.84,165900.0
2012-02-27 15:40:00,38.85,38.92,38.73,38.87,124000.0,38.85,38.92,38.73,38.87,124000.0
2012-02-27 15:50:00,38.86,38.87,38.67,38.71,151700.0,38.86,38.87,38.67,38.71,151700.0
2012-02-28 09:30:00,38.7,38.7,38.33,38.55,40400.0,38.7,38.7,38.33,38.55,40400.0
2012-02-28 09:40:00,38.55,38.74,38.42,38.55,92800.0,38.55,38.74,38.42,38.55,92800.0
2012-02-28 09:50:00,38.56,38.66,38.5,38.58,47800.0,38.56,38.66,38.5,38.58,47800.0
2012-02-28 10:00:00,38.61,38.73,38.32,38.32,69500.0,38.61,38.73,38.32,38.32,69500.0
2012-02-28 10:10:00,38.33,38.41,38.15,38.33,37400.0,38.33,38.41,38.15,38.33,37400.0
2012-02-28 10:20:00,38.32,38.44,38.26,38.4,31400.0,38.32,38.44,38.26,38.4,31400.0
2012-02-28 10:30:00,38.42,38.54,38.42,38.54,19200.0,38.42,38.54,38.42,38.54,19200.0
2012-02-28 10:40:00,38.53,38.55,38.47,38.51,11900.0,38.53,38.55,38.47,38.51,11900.0
2012-02-28 10:50:00,38.51,38.65,38.5,38.64,69700.0,38.51,38.65,38.5,38.64,69700.0
2012-02-28 11:00:00,38.65,38.7,38.55,38.65,44000.0,38.65,38.7,38.55,38.65,44000.0
2012-02-28 11:10:00,38.65,38.68,38.62,38.64,16600.0,38.65,38.68,38.62,38.64,16600.0
2012-02-28 11:20:00,38.63,38.68,38.62,38.65,25900.0,38.63,38.68,38.62,38.65,25900.0
2012-02-28 11:30:00,38.65,38.67,38.63,38.64,20700.0,38.65,38.67,38.63,38.64,20700.0
2012-02-28 11:40:00,38.64,38.65,38.51,38.53,27000.0,38.64,38.65,38.51,38.53,27000.0
2012-02-28 11:50:00,38.53,38.58,38.51,38.52,25900.0,38.53,38.58,38.51,38.52,25900.0
2012-02-28 12:00:00,38.52,38.54,38.47,38.52,15900.0,38.52,38.54,38.47,38.52,15900.0
2012-02-28 12:10:00,38.5,38.5,38.42,38.46,14500.0,38.5,38.5,38.42,38.46,14500.0
2012-02-28 12:20:00,38.48,38.52,38.44,38.5,34400.0,38.48,38.52,38.44,38.5,34400.0
2012-02-28 12:30:00,38.52,38.52,38.43,38.52,26700.0,38.52,38.52,38.43,38.52,26700.0
2012-02-28 12:40:00,38.51,38.55,38.5,38.55,12600.0,38.51,38.55,38.5,38.55,12600.0
2012-02-28 12:50:00,38.53,38.6,38.53,38.58,14600.0,38.53,38.6,38.53,38.58,14600.0
2012-02-28 13:00:00,38.58,38.59,38.5,38.51,26700.0,38.58,38.59,38.5,38.51,26700.0
2012-02-28 13:10:00,38.5,38.54,38.48,38.51,16400.0,38.5,38.54,38.48,38.51,16400.0
2012-02-28 13:20:00,38.5,38.55,38.4,38.42,29500.0,38.5,38.55,38.4,38.42,29500.0
2012-02-28 13:30:00,38.41,38.52,38.4,38.51,18100.0,38.41,38.52,38.4,38.51,18100.0
2012-02-28 13:40:00,38.51,38.52,38.38,38.38,14600.0,38.51,38.52,38.38,38.38,14600.0
2012-02-28 13:50:00,38.39,38.49,38.33,38.39,31900.0,38.39,38.49,38.33,38.39,31900.0
2012-02-28 14:00:00,38.37,38.47,38.32,38.41,32600.0,38.37,38.47,38.32,38.41,32600.0
2012-02-28 14:10:00,38.39,38.49,38.34,38.45,28900.0,38.39,38.49,38.34,38.45,28900.0
2012-02-28 14:20:00,38.45,38.46,38.25,38.28,35400.0,38.45,38.46,38.25,38.28,35400.0
2012-02-28 14:30:00,38.28,38.37,38.25,38.28,39400.0,38.28,38.37,38.25,38.28,39400.0
2012-02-28 14:40:00,38.28,38.36,38.26,38.31,19200.0,38.28,38.36,38.26,38.31,19200.0
2012-02-28 14:50:00,38.32,38.38,38.3,38.35,24100.0,38.32,38.38,38.3,38.35,24100.0
2012-02-28 15:00:00,38.34,38.43,38.32,38.39,35000.0,38.34,38.43,38.32,38.39,35000.0
2012-02-28 15:10:00,38.38,38.46,38.35,38.44,41200.0,38.38,38.46,38.35,38.44,41200.0
2012-02-28 15:20:00,38.44,38.5,38.38,38.38,34700.0,38.44,38.5,38.38,38.38,34700.0
2012-02-28 15:30:00,38.38,38.43,38.36,38.38,36500.0,38.38,38.43,38.36,38.38,36500.0
2012-02-28 15:40:00,38.36,38.47,38.35,38.45,72700.0,38.36,38.47,38.35,38.45,72700.0
2012-02-28 15:50:00,38.44,38.44,38.18,38.25,301800.0,38.44,38.44,38.18,38.25,301800.0
2012-02-29 09:30:00,38.24,38.33,38.18,38.29,39000.0,38.24,38.33,38.18,38.29,39000.0
2012-02-29 09:40:00,38.31,38.64,38.18,38.52,124700.0,38.31,38.64,38.18,38.52,124700.0
2012-02-29 09:50:00,38.53,39.01,38.51,38.99,184900.0,38.53,39.01,38.51,38.99,184900.0
2012-02-29 10:00:00,38.99,39.04,38.7,38.89,96500.0,38.99,39.04,38.7,38.89,96500.0
2012-02-29 10:10:00,38.9,39.01,38.74,38.97,302900.0,38.9,39.01,38.74,38.97,302900.0
2012-02-29 10:20:00,38.98,39.4,38.96,39.11,206400.0,38.98,39.4,38.96,39.11,206400.0
2012-02-29 10:30:00,39.1,39.48,39.09,39.24,141300.0,39.1,39.48,39.09,39.24,141300.0
2012-02-29 10:40:00,39.24,39.42,39.04,39.05,182300.0,39.24,39.42,39.04,39.05,182300.0
2012-02-29 10:50:00,39.06,39.12,38.85,39.03,77000.0,39.06,39.12,38.85,39.03,77000.0
2012-02-29 11:00:00,39.03,39.06,38.77,38.99,125300.0,39.03,39.06,38.77,38.99,125300.0
2012-02-29 11:10:00,39.0,39.06,38.96,39.01,45100.0,39.0,39.06,38.96,39.01,45100.0
2012-02-29 11:20:00,39.01,39.01,38.75,38.88,50800.0,39.01,39.01,38.75,38.88,50800.0
2012-02-29 11:30:00,38.88,38.92,38.84,38.86,18600.0,38.88,38.92,38.84,38.86,18600.0
2012-02-29 11:40:00,38.88,39.24,38.88,39.24,106800.0,38.88,39.24,38.88,39.24,106800.0
2012-02-29 11:50:00,39.24,39.25,39.02,39.1,65600.0,39.24,39.25,39.02,39.1,65600.0
2012-02-29 12:00:00,39.06,39.21,39.06,39.19,36300.0,39.06,39.21,39.06,39.19,36300.0
2012-02-29 12:10:00,39.19,39.24,39.17,39.19,31800.0,39.19,39.24,39.17,39.19,31800.0
2012-02-29 12:20:00,39.18,39.2,39.08,39.08,11500.0,39.18,39.2,39.08,39.08,11500.0
2012-02-29 12:30:00,39.09,39.12,38.93,39.01,25300.0,39.09,39.12,38.93,39.01,25300.0
2012-02-29 12:40:00,39.01,39.01,38.9,38.92,23600.0,39.01,39.01,38.9,38.92,23600.0
2012-02-29 12:50:00,38.92,38.99,38.89,38.89,14400.0,38.92,38.99,38.89,38.89,14400.0
2012-02-29 13:00:00,38.89,39.05,38.89,39.05,28100.0,38.89,39.05,38.89,39.05,28100.0
2012-02-29 13:10:00,39.05,39.06,38.88,38.88,23700.0,39.05,39.06,38.88,38.88,23700.0
2012-02-29 13:20:00,38.9,38.97,38.87,38.9,10300.0,38.9,38.97,38.87,38.9,10300.0
2012-02-29 13:30:00,38.91,38.92,38.79,38.79,18200.0,38.91,38.92,38.79,38.79,18200.0
2012-02-29 13:40:00,38.79,38.83,38.68,38.76,19600.0,38.79,38.83,38.68,38.76,19600.0
2012-02-29 13:50:00,38.76,38.95,38.72,38.92,32900.0,38.76,38.95,38.72,38.92,32900.0
2012-02-29 14:00:00,38.92,38.94,38.84,38.9,21300.0,38.92,38.94,38.84,38.9,21300.0
2012-02-29 14:10:00,38.9,38.95,38.89,38.89,66000.0,38.9,38.95,38.89,38.89,66000.0
2012-02-29 14:20:00,38.88,39.05,38.88,39.05,46300.0,38.88,39.05,38.88,39.05,46300.0
2012-02-29 14:30:00,39.05,39.05,38.9,38.95,46100.0,39.05,39.05,38.9,38.95,46100.0
2012-02-29 14:40:00,38.93,39.01,38.9,38.95,30700.0,38.93,39.01,38.9,38.95,30700.0
2012-02-29 14:50:00,38.96,39.0,38.9,38.9,39900.0,38.96,39.0,38.9,38.9,39900.0
2012-02-29 15:00:00,38.91,38.95,38.9,38.94,44900.0,38.91,38.95,38.9,38.94,44900.0
2012-02-29 15:10:00,38.93,38.99,38.9,38.96,49700.0,38.93,38.99,38.9,38.96,49700.0
2012-02-29 15:20:00,38.96,38.96,38.9,38.94,33900.0,38.96,38.96,38.9,38.94,33900.0
2012-02-29 15:30:00,38.94,38.94,38.88,38.91,153600.0,38.94,38.94,38.88,38.91,153600.0
2012-02-29 15:40:00,38.91,38.99,38.79,38.96,64400.0,38.91,38.99,38.79,38.96,64400.0
2012-02-29 15:50:00,38.96,38.97,38.9,38.92,180800.0,38.96,38.97,38.9,38.92,180800.0
2012-03-01 09:30:00,39.01,39.01,38.56,38.9,74900.0,39.01,39.01,38.56,38.9,74900.0
2012-03-01 09:40:00,38.92,38.98,38.31,38.98,183400.0,38.92,38.98,38.31,38.98,183400.0
2012-03-01 09:50:00,38.93,39.13,38.83,39.13,68200.0,38.93,39.13,38.83,39.13,68200.0
2012-03-01 10:00:00,39.17,39.38,38.79,39.32,135900.0,39.17,39.38,38.79,39.32,135900.0
2012-03-01 10:10:00,39.31,39.36,39.02,39.13,62000.0,39.31,39.36,39.02,39.13,62000.0
2012-03-01 10:20:00,39.13,39.38,39.12,39.32,60800.0,39.13,39.38,39.12,39.32,60800.0
2012-03-01 10:30:00,39.32,39.46,39.24,39.32,112000.0,39.32,39.46,39.24,39.32,112000.0
2012-03-01 10:40:00,39.33,39.38,39.19,39.22,75900.0,39.33,39.38,39.19,39.22,75900.0
2012-03-01 10:50:00,39.2,39.47,39.14,39.45,64400.0,39.2,39.47,39.14,39.45,64400.0
2012-03-01 11:00:00,39.44,39.49,39.31,39.31,57000.0,39.44,39.49,39.31,39.31,57000.0
2012-03-01 11:10:00,39.32,39.34,39.16,39.2,49600.0,39.32,39.34,39.16,39.2,49600.0
2012-03-01 11:20:00,39.2,39.46,39.19,39.43,67100.0,39.2,39.46,39.19,39.43,67100.0
2012-03-01 11:30:00,39.46,39.64,39.39,39.53,78800.0,39.46,39.64,39.39,39.53,78800.0
2012-03-01 11:40:00,39.53,39.72,39.48,39.56,52500.0,39.53,39.72,39.48,39.56,52500.0
2012-03-01 11:50:00,39.56,39.58,39.4,39.47,25800.0,39.56,39.58,39.4,39.47,25800.0
2012-03-01 12:00:00,39.48,39.62,39.48,39.6,40500.0,39.48,39.62,39.48,39.6,40500.0
2012-03-01 12:10:00,39.6,39.76,39.58,39.73,149500.0,39.6,39.76,39.58,39.73,149500.0
2012-03-01 12:20:00,39.73,39.79,39.69,39.75,55700.0,39.73,39.79,39.69,39.75,55700.0
2012-03-01 12:30:00,39.73,39.85,39.73,39.82,64500.0,39.73,39.85,39.73,39.82,64500.0
2012-03-01 12:40:00,39.83,39.85,39.8,39.82,33200.0,39.83,39.85,39.8,39.82,33200.0
2012-03-01 12:50:00,39.81,39.88,39.78,39.87,42200.0,39.81,39.88,39.78,39.87,42200.0
2012-03-01 13:00:00,39.87,39.89,39.67,39.72,59100.0,39.87,39.89,39.67,39.72,59100.0
2012-03-01 13:10:00,39.74,39.88,39.7,39.79,62200.0,39.74,39.88,39.7,39.79,62200.0
2012-03-01 13:20:00,39.8,39.89,39.7,39.76,55900.0,39.8,39.89,39.7,39.76,55900.0
2012-03-01 13:30:00,39.76,39.9,39.76,39.89,47900.0,39.76,39.9,39.76,39.89,47900.0
2012-03-01 13:40:00,39.89,39.97,39.86,39.95,71100.0,39.89,39.97,39.86,39.95,71100.0
2012-03-01 13:50:00,39.95,40.03,39.94,40.0,167600.0,39.95,40.03,39.94,40.0,167600.0
2012-03-01 14:00:00,40.0,40.35,39.99,40.34,161000.0,40.0,40.35,39.99,40.34,161000.0
2012-03-01 14:10:00,40.35,40.79,40.3,40.53,260800.0,40.35,40.79,40.3,40.53,260800.0
2012-03-01 14:20:00,40.53,40.61,40.5,40.5,110100.0,40.53,40.61,40.5,40.5,110100.0
2012-03-01 14:30:00,40.5,40.55,40.5,40.51,82500.0,40.5,40.55,40.5,40.51,82500.0
2012-03-01 14:40:00,40.5,40.64,40.5,40.54,88000.0,40.5,40.64,40.5,40.54,88000.0
2012-03-01 14:50:00,40.56,40.69,40.39,40.59,112300.0,40.56,40.69,40.39,40.59,112300.0
2012-03-01 15:00:00,40.6,40.6,40.41,40.42,103200.0,40.6,40.6,40.41,40.42,103200.0
2012-03-01 15:10:00,40.44,40.51,40.35,40.35,99200.0,40.44,40.51,40.35,40.35,99200.0
2012-03-01 15:20:00,40.35,40.5,40.32,40.44,151100.0,40.35,40.5,40.32,40.44,151100.0
2012-03-01 15:30:00,40.44,40.46,40.29,40.33,147500.0,40.44,40.46,40.29,40.33,147500.0
2012-03-01 15:40:00,40.33,40.45,40.3,40.43,222200.0,40.33,40.45,40.3,40.43,222200.0
2012-03-01 15:50:00,40.43,40.54,40.35,40.35,270700.0,40.43,40.54,40.35,40.35,270700.0
2012-03-02 09:30:00,40.19,40.5,40.0,40.43,124800.0,40.19,40.5,40.0,40.43,124800.0
2012-03-02 09:40:00,40.38,40.7,40.38,40.59,70000.0,40.38,40.7,40.38,40.59,70000.0
2012-03-02 09:50:00,40.58,40.8,40.55,40.67,68900.0,40.58,40.8,40.55,40.67,68900.0
2012-03-02 10:00:00,40.66,40.71,40.46,40.5,34800.0,40.66,40.71,40.46,40.5,34800.0
2012-03-02 10:10:00,40.46,40.7,40.46,40.66,32100.0,40.46,40.7,40.46,40.66,32100.0
2012-03-02 10:20:00,40.65,40.79,40.63,40.68,42200.0,40.65,40.79,40.63,40.68,42200.0
2012-03-02 10:30:00,40.69,40.84,40.65,40.76,60400.0,40.69,40.84,40.65,40.76,60400.0
2012-03-02 10:40:00,40.74,40.79,40.69,40.73,23800.0,40.74,40.79,40.69,40.73,23800.0
2012-03-02 10:50:00,40.74,40.82,40.71,40.71,16400.0,40.74,40.82,40.71,40.71,16400.0
2012-03-02 11:00:00,40.73,40.9,40.73,40.86,44900.0,40.73,40.9,40.73,40.86,44900.0
2012-03-02 11:10:00,40.86,40.91,40.76,40.82,43700.0,40.86,40.91,40.76,40.82,43700.0
2012-03-02 11:20:00,40.83,40.87,40.75,40.78,32100.0,40.83,40.87,40.75,40.78,32100.0
2012-03-02 11:30:00,40.78,40.78,40.67,40.67,66300.0,40.78,40.78,40.67,40.67,66300.0
2012-03-02 11:40:00,40.66,40.66,40.41,40.56,71400.0,40.66,40.66,40.41,40.56,71400.0
2012-03-02 11:50:00,40.57,40.57,40.47,40.49,29600.0,40.57,40.57,40.47,40.49,29600.0
2012-03-02 12:00:00,40.49,40.5,40.4,40.42,26800.0,40.49,40.5,40.4,40.42,26800.0
2012-03-02 12:10:00,40.43,40.43,40.31,40.39,40400.0,40.43,40.43,40.31,40.39,40400.0
2012-03-02 12:20:00,40.39,40.43,40.28,40.43,36600.0,40.39,40.43,40.28,40.43,36600.0
2012-03-02 12:30:00,40.41,40.54,40.41,40.5,28600.0,40.41,40.54,40.41,40.5,28600.0
2012-03-02 12:40:00,40.5,40.64,40.47,40.63,27600.0,40.5,40.64,40.47,40.63,27600.0
2012-03-02 12:50:00,40.65,40.65,40.5,40.52,42200.0,40.65,40.65,40.5,40.52,42200.0
2012-03-02 13:00:00,40.52,40.56,40.48,40.55,28400.0,40.52,40.56,40.48,40.55,28400.0
2012-03-02 13:10:00,40.56,40.56,40.4,40.4,47400.0,40.56,40.56,40.4,40.4,47400.0
2012-03-02 13:20:00,40.4,40.47,40.34,40.42,63900.0,40.4,40.47,40.34,40.42,63900.0
2012-03-02 13:30:00,40.43,40.45,40.37,40.39,36500.0,40.43,40.45,40.37,40.39,36500.0
2012-03-02 13:40:00,40.38,40.47,40.36,40.42,36100.0,40.38,40.47,40.36,40.42,36100.0
2012-03-02 13:50:00,40.43,40.57,40.41,40.57,52900.0,40.43,40.57,40.41,40.57,52900.0
2012-03-02 14:00:00,40.57,40.62,40.47,40.53,57600.0,40.57,40.62,40.47,40.53,57600.0
2012-03-02 14:10:00,40.53,40.62,40.49,40.62,27700.0,40.53,40.62,40.49,40.62,27700.0
2012-03-02 14:20:00,40.62,40.63,40.55,40.57,39100.0,40.62,40.63,40.55,40.57,39100.0
2012-03-02 14:30:00,40.6,40.61,40.5,40.56,37300.0,40.6,40.61,40.5,40.56,37300.0
2012-03-02 14:40:00,40.54,40.58,40.51,40.57,20700.0,40.54,40.58,40.51,40.57,20700.0
2012-03-02 14:50:00,40.58,40.59,40.53,40.57,45800.0,40.58,40.59,40.53,40.57,45800.0
2012-03-02 15:00:00,40.56,40.59,40.48,40.53,62900.0,40.56,40.59,40.48,40.53,62900.0
2012-03-02 15:10:00,40.53,40.61,40.48,40.52,67200.0,40.53,40.61,40.48,40.52,67200.0
2012-03-02 15:20:00,40.51,40.63,40.48,40.63,53200.0,40.51,40.63,40.48,40.63,53200.0
2012-03-02 15:30:00,40.63,40.73,40.62,40.68,82900.0,40.63,40.73,40.62,40.68,82900.0
2012-03-02 15:40:00,40.68,40.74,40.67,40.73,132400.0,40.68,40.74,40.67,40.73,132400.0
2012-03-02 15:50:00,40.74,40.79,40.69,40.72,166300.0,40.74,40.79,40.69,40.72,166300.0
2012-03-05 09:30:00,40.5,40.81,40.46,40.69,125100.0,40.5,40.81,40.46,40.69,125100.0
2012-03-05 09:40:00,40.69,40.73,40.41,40.51,92900.0,40.69,40.73,40.41,40.51,92900.0
2012-03-05 09:50:00,40.48,40.56,40.15,40.3,58000.0,40.48,40.56,40.15,40.3,58000.0
2012-03-05 10:00:00,40.34,40.37,40.24,40.32,67300.0,40.34,40.37,40.24,40.32,67300.0
2012-03-05 10:10:00,40.34,40.45,40.29,40.35,56800.0,40.34,40.45,40.29,40.35,56800.0
2012-03-05 10:20:00,40.37,40.4,40.26,40.34,73900.0,40.37,40.4,40.26,40.34,73900.0
2012-03-05 10:30:00,40.35,40.42,40.29,40.4,59300.0,40.35,40.42,40.29,40.4,59300.0
2012-03-05 10:40:00,40.39,40.44,40.34,40.4,50900.0,40.39,40.44,40.34,40.4,50900.0
2012-03-05 10:50:00,40.39,40.44,40.36,40.41,41100.0,40.39,40.44,40.36,40.41,41100.0
2012-03-05 11:00:00,40.41,40.42,40.25,40.37,65300.0,40.41,40.42,40.25,40.37,65300.0
2012-03-05 11:10:00,40.36,40.41,40.27,40.39,41800.0,40.36,40.41,40.27,40.39,41800.0
2012-03-05 11:20:00,40.37,40.38,40.24,40.32,38400.0,40.37,40.38,40.24,40.32,38400.0
2012-03-05 11:30:00,40.32,40.34,40.27,40.3,42400.0,40.32,40.34,40.27,40.3,42400.0
2012-03-05 11:40:00,40.29,40.34,40.26,40.32,49900.0,40.29,40.34,40.26,40.32,49900.0
2012-03-05 11:50:00,40.32,40.4,40.29,40.37,48800.0,40.32,40.4,40.29,40.37,48800.0
2012-03-05 12:00:00,40.37,40.39,40.29,40.3,28300.0,40.37,40.39,40.29,40.3,28300.0
2012-03-05 12:10:00,40.3,40.38,40.28,40.35,53000.0,40.3,40.38,40.28,40.35,53000.0
2012-03-05 12:20:00,40.35,40.4,40.3,40.38,67800.0,40.35,40.4,40.3,40.38,67800.0
2012-03-05 12:30:00,40.37,40.39,40.34,40.38,42400.0,40.37,40.39,40.34,40.38,42400.0
2012-03-05 12:40:00,40.37,40.46,40.36,40.41,22700.0,40.37,40.46,40.36,40.41,22700.0
2012-03-05 12:50:00,40.4,40.42,40.36,40.41,19100.0,40.4,40.42,40.36,40.41,19100.0
2012-03-05 13:00:00,40.38,40.42,40.36,40.39,21000.0,40.38,40.42,40.36,40.39,21000.0
2012-03-05 13:10:00,40.39,40.46,40.38,40.45,17100.0,40.39,40.46,40.38,40.45,17100.0
2012-03-05 13:20:00,40.43,40.46,40.41,40.43,22600.0,40.43,40.46,40.41,40.43,22600.0
2012-03-05 13:30:00,40.43,40.5,40.39,40.42,178300.0,40.43,40.5,40.39,40.42,178300.0
2012-03-05 13:40:00,40.43,40.45,40.34,40.4,91100.0,40.43,40.45,40.34,40.4,91100.0
2012-03-05 13:50:00,40.39,40.42,40.37,40.4,42200.0,40.39,40.42,40.37,40.4,42200.0
2012-03-05 14:00:00,40.4,40.41,40.34,40.41,57800.0,40.4,40.41,40.34,40.41,57800.0
2012-03-05 14:10:00,40.41,40.41,40.2,40.2,38300.0,40.41,40.41,40.2,40.2,38300.0
2012-03-05 14:20:00,40.19,40.34,40.15,40.26,85200.0,40.19,40.34,40.15,40.26,85200.0
2012-03-05 14:30:00,40.27,40.37,40.27,40.35,44700.0,40.27,40.37,40.27,40.35,44700.0
2012-03-05 14:40:00,40.35,40.46,40.34,40.38,48200.0,40.35,40.46,40.34,40.38,48200.0
2012-03-05 14:50:00,40.37,40.5,40.35,40.47,55300.0,40.37,40.5,40.35,40.47,55300.0
2012-03-05 15:00:00,40.47,40.54,40.43,40.53,38200.0,40.47,40.54,40.43,40.53,38200.0
2012-03-05 15:10:00,40.53,40.53,40.42,40.45,22600.0,40.53,40.53,40.42,40.45,22600.0
2012-03-05 15:20:00,40.46,40.54,40.43,40.51,57200.0,40.46,40.54,40.43,40.51,57200.0
2012-03-05 15:30:00,40.53,40.54,40.48,40.48,115200.0,40.53,40.54,40.48,40.48,115200.0
2012-03-05 15:40:00,40.49,40.51,40.36,40.37,109300.0,40.49,40.51,40.36,40.37,109300.0
2012-03-05 15:50:00,40.37,40.46,40.34,40.4,283000.0,40.37,40.46,40.34,40.4,283000.0
2012-03-06 09:30:00,40.1,40.22,39.8,39.86,54500.0,40.1,40.22,39.8,39.86,54500.0
2012-03-06 09:40:00,39.81,39.81,39.45,39.64,43500.0,39.81,39.81,39.45,39.64,43500.0
2012-03-06 09:50:00,39.66,39.87,39.27,39.42,114100.0,39.66,39.87,39.27,39.42,114100.0
2012-03-06 10:00:00,39.44,39.47,39.2,39.31,46800.0,39.44,39.47,39.2,39.31,46800.0
2012-03-06 10:10:00,39.35,39.41,39.22,39.25,47100.0,39.35,39.41,39.22,39.25,47100.0
2012-03-06 10:20:00,39.25,39.33,39.23,39.29,32200.0,39.25,39.33,39.23,39.29,32200.0
2012-03-06 10:30:00,39.28,39.52,39.28,39.47,26900.0,39.28,39.52,39.28,39.47,26900.0
2012-03-06 10:40:00,39.46,39.71,39.46,39.65,65300.0,39.46,39.71,39.46,39.65,65300.0
2012-03-06 10:50:00,39.66,39.68,39.3,39.3,25300.0,39.66,39.68,39.3,39.3,25300.0
2012-03-06 11:00:00,39.27,40.21,38.9,39.39,382200.0,39.27,40.21,38.9,39.39,382200.0
2012-03-06 11:10:00,39.38,39.43,39.29,39.32,50700.0,39.38,39.43,39.29,39.32,50700.0
2012-03-06 11:20:00,39.31,39.47,39.25,39.46,92300.0,39.31,39.47,39.25,39.46,92300.0
2012-03-06 11:30:00,39.45,39.46,39.25,39.3,33000.0,39.45,39.46,39.25,39.3,33000.0
2012-03-06 11:40:00,39.31,39.35,39.25,39.28,21700.0,39.31,39.35,39.25,39.28,21700.0
2012-03-06 11:50:00,39.3,39.34,39.23,39.25,30700.0,39.3,39.34,39.23,39.25,30700.0
2012-03-06 12:00:00,39.25,39.29,39.25,39.26,21900.0,39.25,39.29,39.25,39.26,21900.0
2012-03-06 12:10:00,39.25,39.27,39.16,39.24,35900.0,39.25,39.27,39.16,39.24,35900.0
2012-03-06 12:20:00,39.25,39.35,39.22,39.28,35900.0,39.25,39.35,39.22,39.28,35900.0
2012-03-06 12:30:00,39.3,39.49,39.3,39.47,16700.0,39.3,39.49,39.3,39.47,16700.0
2012-03-06 12:40:00,39.46,39.57,39.46,39.54,28900.0,39.46,39.57,39.46,39.54,28900.0
2012-03-06 12:50:00,39.54,39.58,39.52,39.54,28200.0,39.54,39.58,39.52,39.54,28200.0
2012-03-06 13:00:00,39.54,39.6,39.52,39.57,26300.0,39.54,39.6,39.52,39.57,26300.0
2012-03-06 13:10:00,39.59,39.59,39.51,39.53,15300.0,39.59,39.59,39.51,39.53,15300.0
2012-03-06 13:20:00,39.51,39.53,39.45,39.46,21600.0,39.51,39.53,39.45,39.46,21600.0
2012-03-06 13:30:00,39.48,39.54,39.48,39.53,21400.0,39.48,39.54,39.48,39.53,21400.0
2012-03-06 13:40:00,39.54,39.59,39.5,39.55,21500.0,39.54,39.59,39.5,39.55,21500.0
2012-03-06 13:50:00,39.57,39.59,39.51,39.54,8600.0,39.57,39.59,39.51,39.54,8600.0
2012-03-06 14:00:00,39.53,39.54,39.47,39.49,20800.0,39.53,39.54,39.47,39.49,20800.0
2012-03-06 14:10:00,39.49,39.54,39.47,39.51,23700.0,39.49,39.54,39.47,39.51,23700.0
2012-03-06 14:20:00,39.51,39.56,39.48,39.52,42400.0,39.51,39.56,39.48,39.52,42400.0
2012-03-06 14:30:00,39.52,39.57,39.44,39.56,50400.0,39.52,39.57,39.44,39.56,50400.0
2012-03-06 14:40:00,39.57,39.61,39.52,39.6,57100.0,39.57,39.61,39.52,39.6,57100.0
2012-03-06 14:50:00,39.62,39.62,39.54,39.55,25500.0,39.62,39.62,39.54,39.55,25500.0
2012-03-06 15:00:00,39.55,39.66,39.54,39.62,32700.0,39.55,39.66,39.54,39.62,32700.0
2012-03-06 15:10:00,39.63,39.73,39.62,39.72,42400.0,39.63,39.73,39.62,39.72,42400.0
2012-03-06 15:20:00,39.73,39.73,39.54,39.55,70800.0,39.73,39.73,39.54,39.55,70800.0
2012-03-06 15:30:00,39.55,39.59,39.5,39.56,47400.0,39.55,39.59,39.5,39.56,47400.0
2012-03-06 15:40:00,39.57,39.62,39.52,39.59,63200.0,39.57,39.62,39.52,39.59,63200.0
2012-03-06 15:50:00,39.58,39.71,39.55,39.71,207500.0,39.58,39.71,39.55,39.71,207500.0
2012-03-07 09:30:00,39.75,40.37,39.7,40.06,82900.0,39.75,40.37,39.7,40.06,82900.0
2012-03-07 09:40:00,40.09,40.26,40.09,40.12,42100.0,40.09,40.26,40.09,40.12,42100.0
2012-03-07 09:50:00,40.12,40.36,40.1,40.36,56400.0,40.12,40.36,40.1,40.36,56400.0
2012-03-07 10:00:00,40.36,40.4,40.15,40.15,57800.0,40.36,40.4,40.15,40.15,57800.0
2012-03-07 10:10:00,40.14,40.29,40.02,40.21,52800.0,40.14,40.29,40.02,40.21,52800.0
2012-03-07 10:20:00,40.22,40.29,40.17,40.29,56300.0,40.22,40.29,40.17,40.29,56300.0
2012-03-07 10:30:00,40.31,40.47,40.31,40.38,94900.0,40.31,40.47,40.31,40.38,94900.0
2012-03-07 10:40:00,40.37,40.38,40.23,40.34,28700.0,40.37,40.38,40.23,40.34,28700.0
2012-03-07 10:50:00,40.31,40.36,40.24,40.35,28700.0,40.31,40.36,40.24,40.35,28700.0
2012-03-07 11:00:00,40.34,40.35,40.21,40.25,141800.0,40.34,40.35,40.21,40.25,141800.0
2012-03-07 11:10:00,40.24,40.26,40.1,40.2,49400.0,40.24,40.26,40.1,40.2,49400.0
2012-03-07 11:20:00,40.18,40.36,40.18,40.31,38300.0,40.18,40.36,40.18,40.31,38300.0
2012-03-07 11:30:00,40.29,40.33,40.1,40.1,41000.0,40.29,40.33,40.1,40.1,41000.0
2012-03-07 11:40:00,40.1,40.29,40.09,40.28,48300.0,40.1,40.29,40.09,40.28,48300.0
2012-03-07 11:50:00,40.29,40.42,40.28,40.42,73400.0,40.29,40.42,40.28,40.42,73400.0
2012-03-07 12:00:00,40.43,40.59,40.41,40.51,46000.0,40.43,40.59,40.41,40.51,46000.0
2012-03-07 12:10:00,40.5,40.7,40.5,40.69,34400.0,40.5,40.7,40.5,40.69,34400.0
2012-03-07 12:20:00,40.7,40.78,40.61,40.75,32900.0,40.7,40.78,40.61,40.75,32900.0
2012-03-07 12:30:00,40.76,40.76,40.66,40.67,23100.0,40.76,40.76,40.66,40.67,23100.0
2012-03-07 12:40:00,40.67,40.75,40.66,40.72,22700.0,40.67,40.75,40.66,40.72,22700.0
2012-03-07 12:50:00,40.75,40.84,40.73,40.8,45400.0,40.75,40.84,40.73,40.8,45400.0
2012-03-07 13:00:00,40.8,40.8,40.72,40.74,33800.0,40.8,40.8,40.72,40.74,33800.0
2012-03-07 13:10:00,40.73,40.77,40.48,40.53,92400.0,40.73,40.77,40.48,40.53,92400.0
2012-03-07 13:20:00,40.52,40.68,40.52,40.65,46900.0,40.52,40.68,40.52,40.65,46900.0
2012-03-07 13:30:00,40.64,40.71,40.6,40.71,31400.0,40.64,40.71,40.6,40.71,31400.0
2012-03-07 13:40:00,40.7,40.73,40.66,40.67,40100.0,40.7,40.73,40.66,40.67,40100.0
2012-03-07 13:50:00,40.67,40.7,40.63,40.7,23900.0,40.67,40.7,40.63,40.7,23900.0
2012-03-07 14:00:00,40.7,40.75,40.61,40.67,61200.0,40.7,40.75,40.61,40.67,61200.0
2012-03-07 14:10:00,40.67,40.84,40.63,40.83,75500.0,40.67,40.84,40.63,40.83,75500.0
2012-03-07 14:20:00,40.84,40.86,40.78,40.84,63500.0,40.84,40.86,40.78,40.84,63500.0
2012-03-07 14:30:00,40.84,40.84,40.67,40.77,59700.0,40.84,40.84,40.67,40.77,59700.0
2012-03-07 14:40:00,40.76,40.82,40.67,40.79,42000.0,40.76,40.82,40.67,40.79,42000.0
2012-03-07 14:50:00,40.79,40.89,40.79,40.86,56100.0,40.79,40.89,40.79,40.86,56100.0
2012-03-07 15:00:00,40.86,40.87,40.67,40.68,62100.0,40.86,40.87,40.67,40.68,62100.0
2012-03-07 15:10:00,40.68,40.76,40.67,40.7,56500.0,40.68,40.76,40.67,40.7,56500.0
2012-03-07 15:20:00,40.69,40.73,40.63,40.67,53000.0,40.69,40.73,40.63,40.67,53000.0
2012-03-07 15:30:00,40.67,40.74,40.66,40.7,66600.0,40.67,40.74,40.66,40.7,66600.0
2012-03-07 15:40:00,40.7,40.87,40.67,40.79,87400.0,40.7,40.87,40.67,40.79,87400.0
2012-03-07 15:50:00,40.77,40.77,40.61,40.74,135000.0,40.77,40.77,40.61,40.74,135000.0
2012-03-08 09:30:00,40.79,40.99,40.58,40.71,55700.0,40.79,40.99,40.58,40.71,55700.0
2012-03-08 09:40:00,40.7,40.87,40.67,40.75,62100.0,40.7,40.87,40.67,40.75,62100.0
2012-03-08 09:50:00,40.7,40.78,40.7,40.72,27600.0,40.7,40.78,40.7,40.72,27600.0
2012-03-08 10:00:00,40.73,40.83,40.7,40.82,20000.0,40.73,40.83,40.7,40.82,20000.0
2012-03-08 10:10:00,40.79,40.98,40.74,40.96,42000.0,40.79,40.98,40.74,40.96,42000.0
2012-03-08 10:20:00,40.98,40.98,40.82,40.88,20900.0,40.98,40.98,40.82,40.88,20900.0
2012-03-08 10:30:00,40.89,40.98,40.78,40.98,51200.0,40.89,40.98,40.78,40.98,51200.0
2012-03-08 10:40:00,40.98,40.98,40.89,40.93,66700.0,40.98,40.98,40.89,40.93,66700.0
2012-03-08 10:50:00,40.93,41.28,40.92,41.27,157400.0,40.93,41.28,40.92,41.27,157400.0
2012-03-08 11:00:00,41.28,41.73,41.15,41.64,89800.0,41.28,41.73,41.15,41.64,89800.0
2012-03-08 11:10:00,41.62,41.75,41.56,41.71,35600.0,41.62,41.75,41.56,41.71,35600.0
2012-03-08 11:20:00,41.7,41.71,41.49,41.67,44100.0,41.7,41.71,41.49,41.67,44100.0
2012-03-08 11:30:00,41.66,41.81,41.66,41.79,50700.0,41.66,41.81,41.66,41.79,50700.0
2012-03-08 11:40:00,41.78,41.93,41.77,41.8,60200.0,41.78,41.93,41.77,41.8,60200.0
2012-03-08 11:50:00,41.82,41.92,41.76,41.81,73100.0,41.82,41.92,41.76,41.81,73100.0
2012-03-08 12:00:00,41.81,41.81,41.62,41.68,71800.0,41.81,41.81,41.62,41.68,71800.0
2012-03-08 12:10:00,41.71,41.71,41.46,41.48,42700.0,41.71,41.71,41.46,41.48,42700.0
2012-03-08 12:20:00,41.49,41.65,41.49,41.58,31700.0,41.49,41.65,41.49,41.58,31700.0
2012-03-08 12:30:00,41.58,41.59,41.4,41.47,40100.0,41.58,41.59,41.4,41.47,40100.0
2012-03-08 12:40:00,41.47,41.59,41.47,41.54,20300.0,41.47,41.59,41.47,41.54,20300.0
2012-03-08 12:50:00,41.57,41.62,41.5,41.5,16100.0,41.57,41.62,41.5,41.5,16100.0
2012-03-08 13:00:00,41.5,41.55,41.45,41.54,18800.0,41.5,41.55,41.45,41.54,18800.0
2012-03-08 13:10:00,41.55,41.6,41.53,41.59,18000.0,41.55,41.6,41.53,41.59,18000.0
2012-03-08 13:20:00,41.59,41.59,41.47,41.48,17700.0,41.59,41.59,41.47,41.48,17700.0
2012-03-08 13:30:00,41.48,41.61,41.48,41.61,48600.0,41.48,41.61,41.48,41.61,48600.0
2012-03-08 13:40:00,41.61,41.69,41.59,41.62,20100.0,41.61,41.69,41.59,41.62,20100.0
2012-03-08 13:50:00,41.62,41.64,41.52,41.59,28600.0,41.62,41.64,41.52,41.59,28600.0
2012-03-08 14:00:00,41.59,41.61,41.52,41.59,31000.0,41.59,41.61,41.52,41.59,31000.0
2012-03-08 14:10:00,41.58,41.64,41.57,41.62,23800.0,41.58,41.64,41.57,41.62,23800.0
2012-03-08 14:20:00,41.61,41.68,41.57,41.63,70500.0,41.61,41.68,41.57,41.63,70500.0
2012-03-08 14:30:00,41.62,41.68,41.58,41.58,51000.0,41.62,41.68,41.58,41.58,51000.0
2012-03-08 14:40:00,41.59,41.62,41.55,41.59,37800.0,41.59,41.62,41.55,41.59,37800.0
2012-03-08 14:50:00,41.59,41.7,41.57,41.64,33600.0,41.59,41.7,41.57,41.64,33600.0
2012-03-08 15:00:00,41.62,41.66,41.61,41.63,34100.0,41.62,41.66,41.61,41.63,34100.0
2012-03-08 15:10:00,41.62,41.68,41.6,41.65,44400.0,41.62,41.68,41.6,41.65,44400.0
2012-03-08 15:20:00,41.64,41.66,41.55,41.56,60900.0,41.64,41.66,41.55,41.56,60900.0
2012-03-08 15:30:00,41.58,41.63,41.54,41.61,94600.0,41.58,41.63,41.54,41.61,94600.0
2012-03-08 15:40:00,41.61,41.68,41.61,41.64,87300.0,41.61,41.68,41.61,41.64,87300.0
2012-03-08 15:50:00,41.63,41.67,41.53,41.67,196200.0,41.63,41.67,41.53,41.67,196200.0
2012-03-09 09:30:00,41.65,41.79,41.38,41.59,30600.0,41.65,41.79,41.38,41.59,30600.0
2012-03-09 09:40:00,41.59,41.91,41.47,41.91,43800.0,41.59,41.91,41.47,41.91,43800.0
2012-03-09 09:50:00,41.91,41.99,41.78,41.89,47800.0,41.91,41.99,41.78,41.89,47800.0
2012-03-09 10:00:00,41.85,41.98,41.78,41.92,32000.0,41.85,41.98,41.78,41.92,32000.0
2012-03-09 10:10:00,41.93,42.15,41.86,42.15,94900.0,41.93,42.15,41.86,42.15,94900.0
2012-03-09 10:20:00,42.14,42.2,41.95,41.95,56300.0,42.14,42.2,41.95,41.95,56300.0
2012-03-09 10:30:00,41.99,41.99,41.81,41.97,92800.0,41.99,41.99,41.81,41.97,92800.0
2012-03-09 10:40:00,41.97,42.02,41.93,41.96,38400.0,41.97,42.02,41.93,41.96,38400.0
2012-03-09 10:50:00,41.95,41.98,41.8,41.93,47700.0,41.95,41.98,41.8,41.93,47700.0
2012-03-09 11:00:00,41.91,41.94,41.81,41.86,43200.0,41.91,41.94,41.81,41.86,43200.0
2012-03-09 11:10:00,41.88,41.95,41.81,41.83,16000.0,41.88,41.95,41.81,41.83,16000.0
2012-03-09 11:20:00,41.81,41.85,41.78,41.81,23400.0,41.81,41.85,41.78,41.81,23400.0
2012-03-09 11:30:00,41.78,41.83,41.77,41.82,41100.0,41.78,41.83,41.77,41.82,41100.0
2012-03-09 11:40:00,41.81,41.84,41.77,41.84,39500.0,41.81,41.84,41.77,41.84,39500.0
2012-03-09 11:50:00,41.84,41.85,41.79,41.81,33600.0,41.84,41.85,41.79,41.81,33600.0
2012-03-09 12:00:00,41.81,41.83,41.77,41.78,28000.0,41.81,41.83,41.77,41.78,28000.0
2012-03-09 12:10:00,41.79,41.83,41.73,41.81,42700.0,41.79,41.83,41.73,41.81,42700.0
2012-03-09 12:20:00,41.82,41.82,41.76,41.79,16800.0,41.82,41.82,41.76,41.79,16800.0
2012-03-09 12:30:00,41.78,41.79,41.74,41.79,17300.0,41.78,41.79,41.74,41.79,17300.0
2012-03-09 12:40:00,41.79,41.79,41.7,41.76,29300.0,41.79,41.79,41.7,41.76,29300.0
2012-03-09 12:50:00,41.75,41.82,41.74,41.76,41600.0,41.75,41.82,41.74,41.76,41600.0
2012-03-09 13:00:00,41.75,41.77,41.56,41.68,55100.0,41.75,41.77,41.56,41.68,55100.0
2012-03-09 13:10:00,41.69,41.7,41.6,41.62,25100.0,41.69,41.7,41.6,41.62,25100.0
2012-03-09 13:20:00,41.62,41.62,41.49,41.53,37600.0,41.62,41.62,41.49,41.53,37600.0
2012-03-09 13:30:00,41.53,41.63,41.52,41.61,21500.0,41.53,41.63,41.52,41.61,21500.0
2012-03-09 13:40:00,41.61,41.73,41.6,41.7,19400.0,41.61,41.73,41.6,41.7,19400.0
2012-03-09 13:50:00,41.7,41.7,41.57,41.59,18900.0,41.7,41.7,41.57,41.59,18900.0
2012-03-09 14:00:00,41.59,41.63,41.57,41.6,54100.0,41.59,41.63,41.57,41.6,54100.0
2012-03-09 14:10:00,41.6,41.62,41.55,41.6,20600.0,41.6,41.62,41.55,41.6,20600.0
2012-03-09 14:20:00,41.6,41.76,41.6,41.75,41400.0,41.6,41.76,41.6,41.75,41400.0
2012-03-09 14:30:00,41.75,41.79,41.72,41.75,21300.0,41.75,41.79,41.72,41.75,21300.0
2012-03-09 14:40:00,41.76,41.8,41.75,41.79,23800.0,41.76,41.8,41.75,41.79,23800.0
2012-03-09 14:50:00,41.78,41.79,41.62,41.73,63100.0,41.78,41.79,41.62,41.73,63100.0
2012-03-09 15:00:00,41.72,41.78,41.69,41.76,31300.0,41.72,41.78,41.69,41.76,31300.0
2012-03-09 15:10:00,41.75,41.77,41.61,41.72,77900.0,41.75,41.77,41.61,41.72,77900.0
2012-03-09 15:20:00,41.73,41.75,41.68,41.75,37400.0,41.73,41.75,41.68,41.75,37400.0
2012-03-09 15:30:00,41.75,41.76,41.66,41.73,45500.0,41.75,41.76,41.66,41.73,45500.0
2012-03-09 15:40:00,41.72,41.77,41.69,41.74,59000.0,41.72,41.77,41.69,41.74,59000.0
2012-03-09 15:50:00,41.74,41.8,41.7,41.77,108400.0,41.74,41.8,41.7,41.77,108400.0
2012-03-12 09:30:00,41.81,42.0,41.61,41.98,36400.0,41.81,42.0,41.61,41.98,36400.0
2012-03-12 09:40:00,41.98,42.19,41.98,42.08,39000.0,41.98,42.19,41.98,42.08,39000.0
2012-03-12 09:50:00,42.09,42.11,41.96,41.98,36100.0,42.09,42.11,41.96,41.98,36100.0
2012-03-12 10:00:00,42.01,42.05,41.87,42.0,40200.0,42.01,42.05,41.87,42.0,40200.0
2012-03-12 10:10:00,42.01,42.15,41.99,42.13,23300.0,42.01,42.15,41.99,42.13,23300.0
2012-03-12 10:20:00,42.12,42.12,42.04,42.05,34500.0,42.12,42.12,42.04,42.05,34500.0
2012-03-12 10:30:00,42.05,42.05,41.91,41.92,23800.0,42.05,42.05,41.91,41.92,23800.0
2012-03-12 10:40:00,41.95,42.06,41.95,42.04,33400.0,41.95,42.06,41.95,42.04,33400.0
2012-03-12 10:50:00,42.05,42.12,42.0,42.0,22400.0,42.05,42.12,42.0,42.0,22400.0
2012-03-12 11:00:00,42.0,42.0,41.74,41.75,27400.0,42.0,42.0,41.74,41.75,27400.0
2012-03-12 11:10:00,41.77,41.78,41.66,41.7,24400.0,41.77,41.78,41.66,41.7,24400.0
2012-03-12 11:20:00,41.67,41.67,41.53,41.6,31700.0,41.67,41.67,41.53,41.6,31700.0
2012-03-12 11:30:00,41.61,41.63,41.55,41.62,28500.0,41.61,41.63,41.55,41.62,28500.0
2012-03-12 11:40:00,41.61,41.67,41.51,41.52,32600.0,41.61,41.67,41.51,41.52,32600.0
2012-03-12 11:50:00,41.53,41.6,41.51,41.55,33800.0,41.53,41.6,41.51,41.55,33800.0
2012-03-12 12:00:00,41.54,41.63,41.51,41.61,29200.0,41.54,41.63,41.51,41.61,29200.0
2012-03-12 12:10:00,41.6,41.68,41.59,41.68,16000.0,41.6,41.68,41.59,41.68,16000.0
2012-03-12 12:20:00,41.66,41.74,41.65,41.71,9100.0,41.66,41.74,41.65,41.71,9100.0
2012-03-12 12:30:00,41.71,41.71,41.58,41.61,23300.0,41.71,41.71,41.58,41.61,23300.0
2012-03-12 12:40:00,41.62,41.71,41.57,41.64,23500.0,41.62,41.71,41.57,41.64,23500.0
2012-03-12 12:50:00,41.66,41.7,41.63,41.69,16900.0,41.66,41.7,41.63,41.69,16900.0
2012-03-12 13:00:00,41.68,41.69,41.63,41.67,15200.0,41.68,41.69,41.63,41.67,15200.0
2012-03-12 13:10:00,41.67,41.7,41.65,41.68,16200.0,41.67,41.7,41.65,41.68,16200.0
2012-03-12 13:20:00,41.68,41.7,41.65,41.7,11900.0,41.68,41.7,41.65,41.7,11900.0
2012-03-12 13:30:00,41.68,41.7,41.65,41.7,11200.0,41.68,41.7,41.65,41.7,11200.0
2012-03-12 13:40:00,41.68,41.71,41.58,41.63,15500.0,41.68,41.71,41.58,41.63,15500.0
2012-03-12 13:50:00,41.63,41.66,41.61,41.65,17000.0,41.63,41.66,41.61,41.65,17000.0
2012-03-12 14:00:00,41.65,41.68,41.65,41.68,9700.0,41.65,41.68,41.65,41.68,9700.0
2012-03-12 14:10:00,41.67,41.67,41.65,41.65,18400.0,41.67,41.67,41.65,41.65,18400.0
2012-03-12 14:20:00,41.66,41.66,41.59,41.61,13300.0,41.66,41.66,41.59,41.61,13300.0
2012-03-12 14:30:00,41.61,41.62,41.57,41.59,15300.0,41.61,41.62,41.57,41.59,15300.0
2012-03-12 14:40:00,41.61,41.67,41.58,41.66,19600.0,41.61,41.67,41.58,41.66,19600.0
2012-03-12 14:50:00,41.67,41.68,41.63,41.67,15900.0,41.67,41.68,41.63,41.67,15900.0
2012-03-12 15:00:00,41.68,41.68,41.62,41.64,12700.0,41.68,41.68,41.62,41.64,12700.0
2012-03-12 15:10:00,41.63,41.68,41.63,41.68,17600.0,41.63,41.68,41.63,41.68,17600.0
2012-03-12 15:20:00,41.68,41.71,41.66,41.69,32100.0,41.68,41.71,41.66,41.69,32100.0
2012-03-12 15:30:00,41.68,41.69,41.64,41.68,46200.0,41.68,41.69,41.64,41.68,46200.0
2012-03-12 15:40:00,41.67,41.68,41.59,41.63,47300.0,41.67,41.68,41.59,41.63,47300.0
2012-03-12 15:50:00,41.63,41.66,41.52,41.6,212300.0,41.63,41.66,41.52,41.6,212300.0
2012-03-13 09:30:00,41.86,41.99,41.64,41.84,37200.0,41.86,41.99,41.64,41.84,37200.0
2012-03-13 09:40:00,41.8,41.94,41.77,41.89,36100.0,41.8,41.94,41.77,41.89,36100.0
2012-03-13 09:50:00,41.89,41.94,41.51,41.7,64900.0,41.89,41.94,41.51,41.7,64900.0
2012-03-13 10:00:00,41.72,41.72,41.29,41.29,78900.0,41.72,41.72,41.29,41.29,78900.0
2012-03-13 10:10:00,41.3,41.51,41.29,41.39,55900.0,41.3,41.51,41.29,41.39,55900.0
2012-03-13 10:20:00,41.4,41.45,41.13,41.34,243200.0,41.4,41.45,41.13,41.34,243200.0
2012-03-13 10:30:00,41.34,41.62,41.31,41.6,237400.0,41.34,41.62,41.31,41.6,237400.0
2012-03-13 10:40:00,41.6,41.75,41.6,41.68,24800.0,41.6,41.75,41.6,41.68,24800.0
2012-03-13 10:50:00,41.67,41.8,41.61,41.8,136500.0,41.67,41.8,41.61,41.8,136500.0
2012-03-13 11:00:00,41.81,41.85,41.69,41.76,13800.0,41.81,41.85,41.69,41.76,13800.0
2012-03-13 11:10:00,41.78,41.84,41.7,41.84,27400.0,41.78,41.84,41.7,41.84,27400.0
2012-03-13 11:20:00,41.85,41.85,41.67,41.69,29800.0,41.85,41.85,41.67,41.69,29800.0
2012-03-13 11:30:00,41.7,41.78,41.64,41.68,16700.0,41.7,41.78,41.64,41.68,16700.0
2012-03-13 11:40:00,41.68,41.75,41.66,41.68,83600.0,41.68,41.75,41.66,41.68,83600.0
2012-03-13 11:50:00,41.69,41.75,41.62,41.62,31300.0,41.69,41.75,41.62,41.62,31300.0
2012-03-13 12:00:00,41.64,41.79,41.64,41.72,24800.0,41.64,41.79,41.64,41.72,24800.0
2012-03-13 12:10:00,41.73,41.79,41.65,41.72,53100.0,41.73,41.79,41.65,41.72,53100.0
2012-03-13 12:20:00,41.72,41.76,41.64,41.67,26000.0,41.72,41.76,41.64,41.67,26000.0
2012-03-13 12:30:00,41.68,41.7,41.59,41.6,40800.0,41.68,41.7,41.59,41.6,40800.0
2012-03-13 12:40:00,41.59,41.64,41.52,41.6,25700.0,41.59,41.64,41.52,41.6,25700.0
2012-03-13 12:50:00,41.61,41.69,41.59,41.65,9800.0,41.61,41.69,41.59,41.65,9800.0
2012-03-13 13:00:00,41.64,41.69,41.59,41.69,24600.0,41.64,41.69,41.59,41.69,24600.0
2012-03-13 13:10:00,41.7,41.7,41.62,41.65,13500.0,41.7,41.7,41.62,41.65,13500.0
2012-03-13 13:20:00,41.65,41.73,41.63,41.71,16600.0,41.65,41.73,41.63,41.71,16600.0
2012-03-13 13:30:00,41.73,41.77,41.7,41.76,14700.0,41.73,41.77,41.7,41.76,14700.0
2012-03-13 13:40:00,41.77,41.8,41.69,41.76,31400.0,41.77,41.8,41.69,41.76,31400.0
2012-03-13 13:50:00,41.78,41.8,41.71,41.74,8500.0,41.78,41.8,41.71,41.74,8500.0
2012-03-13 14:00:00,41.73,41.73,41.67,41.67,22100.0,41.73,41.73,41.67,41.67,22100.0
2012-03-13 14:10:00,41.67,41.78,41.65,41.76,21400.0,41.67,41.78,41.65,41.76,21400.0
2012-03-13 14:20:00,41.75,41.76,41.61,41.69,27300.0,41.75,41.76,41.61,41.69,27300.0
2012-03-13 14:30:00,41.68,41.74,41.6,41.6,65900.0,41.68,41.74,41.6,41.6,65900.0
2012-03-13 14:40:00,41.6,41.7,41.57,41.63,23200.0,41.6,41.7,41.57,41.63,23200.0
2012-03-13 14:50:00,41.64,41.7,41.59,41.69,16400.0,41.64,41.7,41.59,41.69,16400.0
2012-03-13 15:00:00,41.69,41.76,41.58,41.74,101300.0,41.69,41.76,41.58,41.74,101300.0
2012-03-13 15:10:00,41.75,41.76,41.64,41.74,63000.0,41.75,41.76,41.64,41.74,63000.0
2012-03-13 15:20:00,41.73,41.77,41.56,41.61,77200.0,41.73,41.77,41.56,41.61,77200.0
2012-03-13 15:30:00,41.61,41.72,41.59,41.61,88600.0,41.61,41.72,41.59,41.61,88600.0
2012-03-13 15:40:00,41.61,41.66,41.52,41.52,79500.0,41.61,41.66,41.52,41.52,79500.0
2012-03-13 15:50:00,41.53,41.75,41.53,41.69,236800.0,41.53,41.75,41.53,41.69,236800.0
2012-03-14 09:30:00,41.86,42.09,41.75,42.04,74300.0,41.86,42.09,41.75,42.04,74300.0
2012-03-14 09:40:00,42.04,42.2,41.67,41.87,47300.0,42.04,42.2,41.67,41.87,47300.0
2012-03-14 09:50:00,41.87,42.08,41.85,41.98,70100.0,41.87,42.08,41.85,41.98,70100.0
2012-03-14 10:00:00,41.96,42.06,41.84,41.99,36900.0,41.96,42.06,41.84,41.99,36900.0
2012-03-14 10:10:00,41.97,42.0,41.87,41.96,21400.0,41.97,42.0,41.87,41.96,21400.0
2012-03-14 10:20:00,41.95,41.97,41.81,41.86,21900.0,41.95,41.97,41.81,41.86,21900.0
2012-03-14 10:30:00,41.88,42.01,41.87,41.92,41700.0,41.88,42.01,41.87,41.92,41700.0
2012-03-14 10:40:00,41.92,41.94,41.65,41.8,22000.0,41.92,41.94,41.65,41.8,22000.0
2012-03-14 10:50:00,41.81,41.84,41.62,41.66,18800.0,41.81,41.84,41.62,41.66,18800.0
2012-03-14 11:00:00,41.64,41.69,41.44,41.49,47500.0,41.64,41.69,41.44,41.49,47500.0
2012-03-14 11:10:00,41.5,41.75,41.46,41.74,48500.0,41.5,41.75,41.46,41.74,48500.0
2012-03-14 11:20:00,41.75,41.78,41.64,41.64,19200.0,41.75,41.78,41.64,41.64,19200.0
2012-03-14 11:30:00,41.65,41.68,41.6,41.65,19200.0,41.65,41.68,41.6,41.65,19200.0
2012-03-14 11:40:00,41.66,41.68,41.61,41.64,17800.0,41.66,41.68,41.61,41.64,17800.0
2012-03-14 11:50:00,41.63,41.68,41.55,41.64,18700.0,41.63,41.68,41.55,41.64,18700.0
2012-03-14 12:00:00,41.64,41.73,41.62,41.64,45800.0,41.64,41.73,41.62,41.64,45800.0
2012-03-14 12:10:00,41.64,41.72,41.61,41.62,35000.0,41.64,41.72,41.61,41.62,35000.0
2012-03-14 12:20:00,41.63,41.79,41.63,41.79,32300.0,41.63,41.79,41.63,41.79,32300.0
2012-03-14 12:30:00,41.76,41.87,41.72,41.83,17500.0,41.76,41.87,41.72,41.83,17500.0
2012-03-14 12:40:00,41.85,41.92,41.85,41.9,44200.0,41.85,41.92,41.85,41.9,44200.0
2012-03-14 12:50:00,41.91,41.92,41.85,41.88,21000.0,41.91,41.92,41.85,41.88,21000.0
2012-03-14 13:00:00,41.88,41.93,41.85,41.89,48800.0,41.88,41.93,41.85,41.89,48800.0
2012-03-14 13:10:00,41.89,41.89,41.76,41.82,22200.0,41.89,41.89,41.76,41.82,22200.0
2012-03-14 13:20:00,41.82,41.87,41.78,41.81,23100.0,41.82,41.87,41.78,41.81,23100.0
2012-03-14 13:30:00,41.8,41.83,41.73,41.77,26900.0,41.8,41.83,41.73,41.77,26900.0
2012-03-14 13:40:00,41.75,41.78,41.67,41.69,40300.0,41.75,41.78,41.67,41.69,40300.0
2012-03-14 13:50:00,41.69,41.74,41.55,41.62,29100.0,41.69,41.74,41.55,41.62,29100.0
2012-03-14 14:00:00,41.62,41.63,41.55,41.63,25900.0,41.62,41.63,41.55,41.63,25900.0
2012-03-14 14:10:00,41.64,41.66,41.59,41.59,29900.0,41.64,41.66,41.59,41.59,29900.0
2012-03-14 14:20:00,41.59,41.64,41.58,41.63,33100.0,41.59,41.64,41.58,41.63,33100.0
2012-03-14 14:30:00,41.63,41.66,41.58,41.63,27300.0,41.63,41.66,41.58,41.63,27300.0
2012-03-14 14:40:00,41.62,41.66,41.59,41.61,22700.0,41.62,41.66,41.59,41.61,22700.0
2012-03-14 14:50:00,41.61,41.62,41.48,41.52,51200.0,41.61,41.62,41.48,41.52,51200.0
2012-03-14 15:00:00,41.53,41.56,41.43,41.48,43500.0,41.53,41.56,41.43,41.48,43500.0
2012-03-14 15:10:00,41.48,41.5,41.4,41.43,50000.0,41.48,41.5,41.4,41.43,50000.0
2012-03-14 15:20:00,41.43,41.5,41.4,41.48,50500.0,41.43,41.5,41.4,41.48,50500.0
2012-03-14 15:30:00,41.48,41.57,41.42,41.42,97000.0,41.48,41.57,41.42,41.42,97000.0
2012-03-14 15:40:00,41.43,41.47,41.33,41.44,75200.0,41.43,41.47,41.33,41.44,75200.0
2012-03-14 15:50:00,41.44,41.44,41.26,41.38,217200.0,41.44,41.44,41.26,41.38,217200.0
2012-03-15 09:30:00,41.4,41.75,41.27,41.41,172000.0,41.4,41.75,41.27,41.41,172000.0
2012-03-15 09:40:00,41.42,41.89,41.42,41.8,34200.0,41.42,41.89,41.42,41.8,34200.0
2012-03-15 09:50:00,41.79,41.9,41.72,41.87,23000.0,41.79,41.9,41.72,41.87,23000.0
2012-03-15 10:00:00,41.87,42.0,41.74,41.98,67200.0,41.87,42.0,41.74,41.98,67200.0
2012-03-15 10:10:00,41.97,42.1,41.93,42.03,51000.0,41.97,42.1,41.93,42.03,51000.0
2012-03-15 10:20:00,42.03,42.24,42.0,42.24,73500.0,42.03,42.24,42.0,42.24,73500.0
2012-03-15 10:30:00,42.24,42.41,42.2,42.2,63100.0,42.24,42.41,42.2,42.2,63100.0
2012-03-15 10:40:00,42.2,42.29,42.14,42.26,36600.0,42.2,42.29,42.14,42.26,36600.0
2012-03-15 10:50:00,42.26,42.26,42.1,42.13,42100.0,42.26,42.26,42.1,42.13,42100.0
2012-03-15 11:00:00,42.14,42.2,42.1,42.2,36000.0,42.14,42.2,42.1,42.2,36000.0
2012-03-15 11:10:00,42.21,42.25,42.14,42.16,42900.0,42.21,42.25,42.14,42.16,42900.0
2012-03-15 11:20:00,42.16,42.18,42.11,42.13,20100.0,42.16,42.18,42.11,42.13,20100.0
2012-03-15 11:30:00,42.13,42.18,42.09,42.12,25200.0,42.13,42.18,42.09,42.12,25200.0
2012-03-15 11:40:00,42.12,42.18,42.09,42.17,39000.0,42.12,42.18,42.09,42.17,39000.0
2012-03-15 11:50:00,42.17,42.26,42.12,42.26,66000.0,42.17,42.26,42.12,42.26,66000.0
2012-03-15 12:00:00,42.26,42.5,42.23,42.41,91600.0,42.26,42.5,42.23,42.41,91600.0
2012-03-15 12:10:00,42.41,42.44,42.24,42.44,58200.0,42.41,42.44,42.24,42.44,58200.0
2012-03-15 12:20:00,42.43,42.62,42.4,42.6,37500.0,42.43,42.62,42.4,42.6,37500.0
2012-03-15 12:30:00,42.6,42.61,42.46,42.47,29500.0,42.6,42.61,42.46,42.47,29500.0
2012-03-15 12:40:00,42.49,42.66,42.49,42.5,54600.0,42.49,42.66,42.49,42.5,54600.0
2012-03-15 12:50:00,42.51,42.65,42.49,42.58,68700.0,42.51,42.65,42.49,42.58,68700.0
2012-03-15 13:00:00,42.6,42.69,42.59,42.66,67800.0,42.6,42.69,42.59,42.66,67800.0
2012-03-15 13:10:00,42.65,42.74,42.6,42.66,21600.0,42.65,42.74,42.6,42.66,21600.0
2012-03-15 13:20:00,42.65,42.87,42.64,42.74,90700.0,42.65,42.87,42.64,42.74,90700.0
2012-03-15 13:30:00,42.76,43.13,42.73,43.08,107100.0,42.76,43.13,42.73,43.08,107100.0
2012-03-15 13:40:00,43.07,43.08,42.91,42.96,35600.0,43.07,43.08,42.91,42.96,35600.0
2012-03-15 13:50:00,42.97,42.98,42.89,42.91,67100.0,42.97,42.98,42.89,42.91,67100.0
2012-03-15 14:00:00,42.91,42.91,42.73,42.79,68900.0,42.91,42.91,42.73,42.79,68900.0
2012-03-15 14:10:00,42.77,42.82,42.74,42.75,35800.0,42.77,42.82,42.74,42.75,35800.0
2012-03-15 14:20:00,42.76,42.86,42.74,42.84,51400.0,42.76,42.86,42.74,42.84,51400.0
2012-03-15 14:30:00,42.84,42.91,42.83,42.91,44900.0,42.84,42.91,42.83,42.91,44900.0
2012-03-15 14:40:00,42.91,42.91,42.84,42.91,41600.0,42.91,42.91,42.84,42.91,41600.0
2012-03-15 14:50:00,42.91,42.96,42.87,42.89,40100.0,42.91,42.96,42.87,42.89,40100.0
2012-03-15 15:00:00,42.9,42.92,42.74,42.8,74500.0,42.9,42.92,42.74,42.8,74500.0
2012-03-15 15:10:00,42.8,42.8,42.65,42.69,73300.0,42.8,42.8,42.65,42.69,73300.0
2012-03-15 15:20:00,42.68,42.79,42.68,42.79,49300.0,42.68,42.79,42.68,42.79,49300.0
2012-03-15 15:30:00,42.79,42.89,42.75,42.89,100300.0,42.79,42.89,42.75,42.89,100300.0
2012-03-15 15:40:00,42.88,43.0,42.85,42.9,118400.0,42.88,43.0,42.85,42.9,118400.0
2012-03-15 15:50:00,42.89,42.89,42.66,42.81,266000.0,42.89,42.89,42.66,42.81,266000.0
2012-03-16 09:30:00,42.62,43.07,42.6,42.9,601200.0,42.62,43.07,42.6,42.9,601200.0
2012-03-16 09:40:00,42.9,43.01,41.96,42.75,252200.0,42.9,43.01,41.96,42.75,252200.0
2012-03-16 09:50:00,42.77,42.96,42.74,42.88,52200.0,42.77,42.96,42.74,42.88,52200.0
2012-03-16 10:00:00,42.88,42.9,42.69,42.85,76800.0,42.88,42.9,42.69,42.85,76800.0
2012-03-16 10:10:00,42.88,42.95,42.75,42.75,83500.0,42.88,42.95,42.75,42.75,83500.0
2012-03-16 10:20:00,42.75,42.83,42.61,42.8,104800.0,42.75,42.83,42.61,42.8,104800.0
2012-03-16 10:30:00,42.78,42.95,42.7,42.87,64800.0,42.78,42.95,42.7,42.87,64800.0
2012-03-16 10:40:00,42.87,42.91,42.75,42.82,52100.0,42.87,42.91,42.75,42.82,52100.0
2012-03-16 10:50:00,42.83,42.83,42.75,42.77,23800.0,42.83,42.83,42.75,42.77,23800.0
2012-03-16 11:00:00,42.77,42.8,42.75,42.77,31000.0,42.77,42.8,42.75,42.77,31000.0
2012-03-16 11:10:00,42.75,42.78,42.71,42.76,46200.0,42.75,42.78,42.71,42.76,46200.0
2012-03-16 11:20:00,42.74,42.82,42.63,42.64,37200.0,42.74,42.82,42.63,42.64,37200.0
2012-03-16 11:30:00,42.64,42.75,42.62,42.75,28300.0,42.64,42.75,42.62,42.75,28300.0
2012-03-16 11:40:00,42.73,42.74,42.67,42.67,22400.0,42.73,42.74,42.67,42.67,22400.0
2012-03-16 11:50:00,42.66,42.81,42.65,42.79,20600.0,42.66,42.81,42.65,42.79,20600.0
2012-03-16 12:00:00,42.78,42.78,42.64,42.66,23500.0,42.78,42.78,42.64,42.66,23500.0
2012-03-16 12:10:00,42.65,42.73,42.65,42.65,23200.0,42.65,42.73,42.65,42.65,23200.0
2012-03-16 12:20:00,42.65,42.69,42.64,42.69,16700.0,42.65,42.69,42.64,42.69,16700.0
2012-03-16 12:30:00,42.71,42.79,42.65,42.77,14600.0,42.71,42.79,42.65,42.77,14600.0
2012-03-16 12:40:00,42.76,42.82,42.73,42.74,12000.0,42.76,42.82,42.73,42.74,12000.0
2012-03-16 12:50:00,42.79,42.85,42.7,42.83,15300.0,42.79,42.85,42.7,42.83,15300.0
2012-03-16 13:00:00,42.83,42.9,42.72,42.88,50600.0,42.83,42.9,42.72,42.88,50600.0
2012-03-16 13:10:00,42.89,42.94,42.81,42.88,83100.0,42.89,42.94,42.81,42.88,83100.0
2012-03-16 13:20:00,42.87,42.99,42.87,42.91,35600.0,42.87,42.99,42.87,42.91,35600.0
2012-03-16 13:30:00,42.91,42.95,42.82,42.91,89600.0,42.91,42.95,42.82,42.91,89600.0
2012-03-16 13:40:00,42.92,42.95,42.87,42.91,82600.0,42.92,42.95,42.87,42.91,82600.0
2012-03-16 13:50:00,42.93,42.97,42.86,42.96,14800.0,42.93,42.97,42.86,42.96,14800.0
2012-03-16 14:00:00,42.95,43.07,42.91,43.02,89200.0,42.95,43.07,42.91,43.02,89200.0
2012-03-16 14:10:00,43.02,43.03,42.93,42.93,44500.0,43.02,43.03,42.93,42.93,44500.0
2012-03-16 14:20:00,42.92,42.96,42.85,42.87,38000.0,42.92,42.96,42.85,42.87,38000.0
2012-03-16 14:30:00,42.9,42.9,42.77,42.8,37900.0,42.9,42.9,42.77,42.8,37900.0
2012-03-16 14:40:00,42.8,42.84,42.77,42.8,27600.0,42.8,42.84,42.77,42.8,27600.0
2012-03-16 14:50:00,42.81,42.88,42.78,42.84,30900.0,42.81,42.88,42.78,42.84,30900.0
2012-03-16 15:00:00,42.84,42.98,42.83,42.94,73900.0,42.84,42.98,42.83,42.94,73900.0
2012-03-16 15:10:00,42.9,42.91,42.67,42.7,78500.0,42.9,42.91,42.67,42.7,78500.0
2012-03-16 15:20:00,42.69,42.72,42.62,42.67,50100.0,42.69,42.72,42.62,42.67,50100.0
2012-03-16 15:30:00,42.68,42.77,42.66,42.74,57700.0,42.68,42.77,42.66,42.74,57700.0
2012-03-16 15:40:00,42.73,42.83,42.72,42.79,88200.0,42.73,42.83,42.72,42.79,88200.0
2012-03-16 15:50:00,42.78,42.97,42.77,42.95,333500.0,42.78,42.97,42.77,42.95,333500.0
2012-03-19 09:30:00,41.75,42.89,41.5,42.27,246500.0,41.75,42.89,41.5,42.27,246500.0
2012-03-19 09:40:00,42.28,43.04,42.02,42.93,246100.0,42.28,43.04,42.02,42.93,246100.0
2012-03-19 09:50:00,42.9,42.94,42.35,42.43,109100.0,42.9,42.94,42.35,42.43,109100.0
2012-03-19 10:00:00,42.47,42.47,42.27,42.33,157900.0,42.47,42.47,42.27,42.33,157900.0
2012-03-19 10:10:00,42.33,42.39,42.15,42.22,118100.0,42.33,42.39,42.15,42.22,118100.0
2012-03-19 10:20:00,42.21,42.24,42.02,42.11,135200.0,42.21,42.24,42.02,42.11,135200.0
2012-03-19 10:30:00,42.11,42.14,42.0,42.08,82100.0,42.11,42.14,42.0,42.08,82100.0
2012-03-19 10:40:00,42.08,42.26,41.99,42.22,76200.0,42.08,42.26,41.99,42.22,76200.0
2012-03-19 10:50:00,42.22,42.29,42.08,42.08,34000.0,42.22,42.29,42.08,42.08,34000.0
2012-03-19 11:00:00,42.08,42.16,41.99,42.12,58500.0,42.08,42.16,41.99,42.12,58500.0
2012-03-19 11:10:00,42.11,42.13,41.81,41.81,86300.0,42.11,42.13,41.81,41.81,86300.0
2012-03-19 11:20:00,41.8,41.95,41.68,41.75,128100.0,41.8,41.95,41.68,41.75,128100.0
2012-03-19 11:30:00,41.75,41.76,41.57,41.67,86000.0,41.75,41.76,41.57,41.67,86000.0
2012-03-19 11:40:00,41.7,42.0,41.66,41.93,47300.0,41.7,42.0,41.66,41.93,47300.0
2012-03-19 11:50:00,41.95,42.0,41.81,41.82,32200.0,41.95,42.0,41.81,41.82,32200.0
2012-03-19 12:00:00,41.84,41.87,41.73,41.75,71200.0,41.84,41.87,41.73,41.75,71200.0
2012-03-19 12:10:00,41.76,41.85,41.74,41.75,60300.0,41.76,41.85,41.74,41.75,60300.0
2012-03-19 12:20:00,41.75,41.82,41.75,41.79,26800.0,41.75,41.82,41.75,41.79,26800.0
2012-03-19 12:30:00,41.77,41.87,41.77,41.8,37500.0,41.77,41.87,41.77,41.8,37500.0
2012-03-19 12:40:00,41.79,41.84,41.75,41.77,46500.0,41.79,41.84,41.75,41.77,46500.0
2012-03-19 12:50:00,41.79,41.8,41.65,41.74,28000.0,41.79,41.8,41.65,41.74,28000.0
2012-03-19 13:00:00,41.74,41.82,41.68,41.69,165500.0,41.74,41.82,41.68,41.69,165500.0
2012-03-19 13:10:00,41.7,41.82,41.7,41.8,25700.0,41.7,41.82,41.7,41.8,25700.0
2012-03-19 13:20:00,41.8,41.88,41.8,41.86,29100.0,41.8,41.88,41.8,41.86,29100.0
2012-03-19 13:30:00,41.87,41.87,41.83,41.85,35800.0,41.87,41.87,41.83,41.85,35800.0
2012-03-19 13:40:00,41.85,41.91,41.83,41.91,41300.0,41.85,41.91,41.83,41.91,41300.0
2012-03-19 13:50:00,41.91,41.96,41.88,41.93,100500.0,41.91,41.96,41.88,41.93,100500.0
2012-03-19 14:00:00,41.92,41.99,41.91,41.96,101200.0,41.92,41.99,41.91,41.96,101200.0
2012-03-19 14:10:00,41.95,42.16,41.95,42.15,86600.0,41.95,42.16,41.95,42.15,86600.0
2012-03-19 14:20:00,42.15,42.22,42.06,42.08,38700.0,42.15,42.22,42.06,42.08,38700.0
2012-03-19 14:30:00,42.07,42.08,41.97,41.98,40200.0,42.07,42.08,41.97,41.98,40200.0
2012-03-19 14:40:00,41.98,42.0,41.98,42.0,22300.0,41.98,42.0,41.98,42.0,22300.0
2012-03-19 14:50:00,42.0,42.02,41.96,42.01,34800.0,42.0,42.02,41.96,42.01,34800.0
2012-03-19 15:00:00,42.01,42.02,41.92,41.95,64500.0,42.01,42.02,41.92,41.95,64500.0
2012-03-19 15:10:00,41.95,41.95,41.85,41.9,49900.0,41.95,41.95,41.85,41.9,49900.0
2012-03-19 15:20:00,41.91,41.91,41.78,41.78,34100.0,41.91,41.91,41.78,41.78,34100.0
2012-03-19 15:30:00,41.79,41.81,41.66,41.67,108800.0,41.79,41.81,41.66,41.67,108800.0
2012-03-19 15:40:00,41.68,41.71,41.6,41.62,76400.0,41.68,41.71,41.6,41.62,76400.0
2012-03-19 15:50:00,41.62,41.7,41.55,41.64,306900.0,41.62,41.7,41.55,41.64,306900.0
2012-03-20 09:30:00,41.53,41.7,41.06,41.23,102600.0,41.53,41.7,41.06,41.23,102600.0
2012-03-20 09:40:00,41.3,41.58,41.26,41.58,59100.0,41.3,41.58,41.26,41.58,59100.0
2012-03-20 09:50:00,41.59,41.69,41.27,41.59,43900.0,41.59,41.69,41.27,41.59,43900.0
2012-03-20 10:00:00,41.6,41.68,41.48,41.6,44900.0,41.6,41.68,41.48,41.6,44900.0
2012-03-20 10:10:00,41.59,41.66,41.4,41.43,50500.0,41.59,41.66,41.4,41.43,50500.0
2012-03-20 10:20:00,41.43,41.43,41.22,41.4,110300.0,41.43,41.43,41.22,41.4,110300.0
2012-03-20 10:30:00,41.4,41.47,41.2,41.22,30900.0,41.4,41.47,41.2,41.22,30900.0
2012-03-20 10:40:00,41.23,41.23,40.96,41.04,79800.0,41.23,41.23,40.96,41.04,79800.0
2012-03-20 10:50:00,41.05,41.31,41.02,41.2,39600.0,41.05,41.31,41.02,41.2,39600.0
2012-03-20 11:00:00,41.2,41.34,41.2,41.32,21200.0,41.2,41.34,41.2,41.32,21200.0
2012-03-20 11:10:00,41.29,41.39,41.1,41.1,49900.0,41.29,41.39,41.1,41.1,49900.0
2012-03-20 11:20:00,41.1,41.25,41.1,41.17,50100.0,41.1,41.25,41.1,41.17,50100.0
2012-03-20 11:30:00,41.17,41.28,41.15,41.16,27600.0,41.17,41.28,41.15,41.16,27600.0
2012-03-20 11:40:00,41.15,41.2,41.05,41.06,22900.0,41.15,41.2,41.05,41.06,22900.0
2012-03-20 11:50:00,41.05,41.05,40.94,40.96,27000.0,41.05,41.05,40.94,40.96,27000.0
2012-03-20 12:00:00,40.95,41.15,40.94,41.15,24800.0,40.95,41.15,40.94,41.15,24800.0
2012-03-20 12:10:00,41.12,41.18,41.09,41.16,18700.0,41.12,41.18,41.09,41.16,18700.0
2012-03-20 12:20:00,41.17,41.19,41.09,41.1,26100.0,41.17,41.19,41.09,41.1,26100.0
2012-03-20 12:30:00,41.1,41.17,41.09,41.17,6800.0,41.1,41.17,41.09,41.17,6800.0
2012-03-20 12:40:00,41.15,41.18,41.09,41.1,14100.0,41.15,41.18,41.09,41.1,14100.0
2012-03-20 12:50:00,41.11,41.11,40.89,40.97,43800.0,41.11,41.11,40.89,40.97,43800.0
2012-03-20 13:00:00,40.97,41.1,40.96,41.1,28700.0,40.97,41.1,40.96,41.1,28700.0
2012-03-20 13:10:00,41.08,41.13,40.99,41.07,15100.0,41.08,41.13,40.99,41.07,15100.0
2012-03-20 13:20:00,41.06,41.09,40.97,41.06,16300.0,41.06,41.09,40.97,41.06,16300.0
2012-03-20 13:30:00,41.06,41.08,40.95,40.99,15100.0,41.06,41.08,40.95,40.99,15100.0
2012-03-20 13:40:00,41.01,41.12,40.99,41.08,18600.0,41.01,41.12,40.99,41.08,18600.0
2012-03-20 13:50:00,41.07,41.08,40.96,40.96,11700.0,41.07,41.08,40.96,40.96,11700.0
2012-03-20 14:00:00,40.96,41.01,40.95,40.95,20500.0,40.96,41.01,40.95,40.95,20500.0
2012-03-20 14:10:00,40.96,41.0,40.9,40.97,37200.0,40.96,41.0,40.9,40.97,37200.0
2012-03-20 14:20:00,40.97,40.98,40.91,40.94,25800.0,40.97,40.98,40.91,40.94,25800.0
2012-03-20 14:30:00,40.95,40.97,40.87,40.92,107400.0,40.95,40.97,40.87,40.92,107400.0
2012-03-20 14:40:00,40.92,41.0,40.91,40.98,28700.0,40.92,41.0,40.91,40.98,28700.0
2012-03-20 14:50:00,40.99,41.0,40.97,41.0,14700.0,40.99,41.0,40.97,41.0,14700.0
2012-03-20 15:00:00,41.0,41.04,40.97,41.0,35000.0,41.0,41.04,40.97,41.0,35000.0
2012-03-20 15:10:00,41.0,41.01,40.95,40.97,30400.0,41.0,41.01,40.95,40.97,30400.0
2012-03-20 15:20:00,40.97,40.99,40.89,40.92,61200.0,40.97,40.99,40.89,40.92,61200.0
2012-03-20 15:30:00,40.94,40.98,40.89,40.91,44100.0,40.94,40.98,40.89,40.91,44100.0
2012-03-20 15:40:00,40.9,40.93,40.83,40.88,61700.0,40.9,40.93,40.83,40.88,61700.0
2012-03-20 15:50:00,40.88,40.92,40.88,40.92,138300.0,40.88,40.92,40.88,40.92,138300.0
2012-03-21 09:30:00,40.97,41.25,40.65,41.15,85100.0,40.97,41.25,40.65,41.15,85100.0
2012-03-21 09:40:00,41.15,41.35,41.04,41.33,31500.0,41.15,41.35,41.04,41.33,31500.0
2012-03-21 09:50:00,41.36,41.48,41.06,41.06,116200.0,41.36,41.48,41.06,41.06,116200.0
2012-03-21 10:00:00,41.07,41.4,41.06,41.3,46600.0,41.07,41.4,41.06,41.3,46600.0
2012-03-21 10:10:00,41.27,41.49,41.18,41.46,27300.0,41.27,41.49,41.18,41.46,27300.0
2012-03-21 10:20:00,41.46,41.56,41.4,41.52,24900.0,41.46,41.56,41.4,41.52,24900.0
2012-03-21 10:30:00,41.54,41.7,41.5,41.67,23400.0,41.54,41.7,41.5,41.67,23400.0
2012-03-21 10:40:00,41.65,41.66,41.41,41.43,21900.0,41.65,41.66,41.41,41.43,21900.0
2012-03-21 10:50:00,41.42,41.46,41.25,41.32,20700.0,41.42,41.46,41.25,41.32,20700.0
2012-03-21 11:00:00,41.32,41.47,41.26,41.42,20700.0,41.32,41.47,41.26,41.42,20700.0
2012-03-21 11:10:00,41.39,41.47,41.35,41.44,21000.0,41.39,41.47,41.35,41.44,21000.0
2012-03-21 11:20:00,41.44,41.52,41.34,41.5,28900.0,41.44,41.52,41.34,41.5,28900.0
2012-03-21 11:30:00,41.5,41.58,41.49,41.51,38100.0,41.5,41.58,41.49,41.51,38100.0
2012-03-21 11:40:00,41.51,41.51,41.39,41.42,21100.0,41.51,41.51,41.39,41.42,21100.0
2012-03-21 11:50:00,41.4,41.42,41.31,41.34,26300.0,41.4,41.42,41.31,41.34,26300.0
2012-03-21 12:00:00,41.36,41.51,41.26,41.47,105400.0,41.36,41.51,41.26,41.47,105400.0
2012-03-21 12:10:00,41.47,41.68,41.45,41.64,30600.0,41.47,41.68,41.45,41.64,30600.0
2012-03-21 12:20:00,41.64,41.72,41.64,41.66,29500.0,41.64,41.72,41.64,41.66,29500.0
2012-03-21 12:30:00,41.65,41.66,41.49,41.57,57000.0,41.65,41.66,41.49,41.57,57000.0
2012-03-21 12:40:00,41.56,41.61,41.5,41.59,39600.0,41.56,41.61,41.5,41.59,39600.0
2012-03-21 12:50:00,41.59,41.64,41.52,41.62,18700.0,41.59,41.64,41.52,41.62,18700.0
2012-03-21 13:00:00,41.59,41.59,41.49,41.52,8400.0,41.59,41.59,41.49,41.52,8400.0
2012-03-21 13:10:00,41.52,41.56,41.41,41.48,51100.0,41.52,41.56,41.41,41.48,51100.0
2012-03-21 13:20:00,41.48,41.48,41.39,41.41,20600.0,41.48,41.48,41.39,41.41,20600.0
2012-03-21 13:30:00,41.4,41.42,41.35,41.38,15200.0,41.4,41.42,41.35,41.38,15200.0
2012-03-21 13:40:00,41.38,41.39,41.33,41.36,13000.0,41.38,41.39,41.33,41.36,13000.0
2012-03-21 13:50:00,41.36,41.39,41.33,41.35,18500.0,41.36,41.39,41.33,41.35,18500.0
2012-03-21 14:00:00,41.35,41.42,41.33,41.38,14800.0,41.35,41.42,41.33,41.38,14800.0
2012-03-21 14:10:00,41.37,41.47,41.35,41.47,15600.0,41.37,41.47,41.35,41.47,15600.0
2012-03-21 14:20:00,41.47,41.54,41.47,41.53,21300.0,41.47,41.54,41.47,41.53,21300.0
2012-03-21 14:30:00,41.53,41.61,41.47,41.53,35100.0,41.53,41.61,41.47,41.53,35100.0
2012-03-21 14:40:00,41.52,41.62,41.48,41.53,455100.0,41.52,41.62,41.48,41.53,455100.0
2012-03-21 14:50:00,41.54,41.61,41.48,41.56,31600.0,41.54,41.61,41.48,41.56,31600.0
2012-03-21 15:00:00,41.56,41.61,41.48,41.54,49700.0,41.56,41.61,41.48,41.54,49700.0
2012-03-21 15:10:00,41.56,41.6,41.54,41.56,19300.0,41.56,41.6,41.54,41.56,19300.0
2012-03-21 15:20:00,41.56,41.57,41.51,41.53,25600.0,41.56,41.57,41.51,41.53,25600.0
2012-03-21 15:30:00,41.55,41.56,41.5,41.51,25400.0,41.55,41.56,41.5,41.51,25400.0
2012-03-21 15:40:00,41.52,41.53,41.36,41.38,124500.0,41.52,41.53,41.36,41.38,124500.0
2012-03-21 15:50:00,41.37,41.38,41.09,41.1,329300.0,41.37,41.38,41.09,41.1,329300.0
2012-03-22 09:30:00,41.08,41.46,40.65,40.71,85300.0,41.08,41.46,40.65,40.71,85300.0
2012-03-22 09:40:00,40.71,40.97,40.71,40.87,83000.0,40.71,40.97,40.71,40.87,83000.0
2012-03-22 09:50:00,40.81,40.9,40.68,40.87,52900.0,40.81,40.9,40.68,40.87,52900.0
2012-03-22 10:00:00,40.87,40.94,40.76,40.84,61700.0,40.87,40.94,40.76,40.84,61700.0
2012-03-22 10:10:00,40.83,40.89,40.56,40.67,49700.0,40.83,40.89,40.56,40.67,49700.0
2012-03-22 10:20:00,40.68,40.69,40.5,40.56,48300.0,40.68,40.69,40.5,40.56,48300.0
2012-03-22 10:30:00,40.56,40.63,40.34,40.45,42400.0,40.56,40.63,40.34,40.45,42400.0
2012-03-22 10:40:00,40.45,40.52,40.39,40.42,51400.0,40.45,40.52,40.39,40.42,51400.0
2012-03-22 10:50:00,40.42,40.43,40.21,40.23,40500.0,40.42,40.43,40.21,40.23,40500.0
2012-03-22 11:00:00,40.24,40.34,40.17,40.27,50200.0,40.24,40.34,40.17,40.27,50200.0
2012-03-22 11:10:00,40.26,40.48,40.26,40.46,68200.0,40.26,40.48,40.26,40.46,68200.0
2012-03-22 11:20:00,40.47,40.64,40.37,40.48,50800.0,40.47,40.64,40.37,40.48,50800.0
2012-03-22 11:30:00,40.47,40.53,40.32,40.42,37200.0,40.47,40.53,40.32,40.42,37200.0
2012-03-22 11:40:00,40.41,40.51,40.39,40.49,14300.0,40.41,40.51,40.39,40.49,14300.0
2012-03-22 11:50:00,40.48,40.53,40.36,40.45,23300.0,40.48,40.53,40.36,40.45,23300.0
2012-03-22 12:00:00,40.44,40.59,40.44,40.59,11300.0,40.44,40.59,40.44,40.59,11300.0
2012-03-22 12:10:00,40.57,40.59,40.46,40.52,10400.0,40.57,40.59,40.46,40.52,10400.0
2012-03-22 12:20:00,40.52,40.63,40.51,40.62,17700.0,40.52,40.63,40.51,40.62,17700.0
2012-03-22 12:30:00,40.63,40.67,40.61,40.65,15100.0,40.63,40.67,40.61,40.65,15100.0
2012-03-22 12:40:00,40.63,40.65,40.55,40.64,11100.0,40.63,40.65,40.55,40.64,11100.0
2012-03-22 12:50:00,40.63,40.68,40.58,40.66,15500.0,40.63,40.68,40.58,40.66,15500.0
2012-03-22 13:00:00,40.68,40.69,40.61,40.62,15200.0,40.68,40.69,40.61,40.62,15200.0
2012-03-22 13:10:00,40.61,40.61,40.51,40.51,14500.0,40.61,40.61,40.51,40.51,14500.0
2012-03-22 13:20:00,40.51,40.58,40.47,40.54,23000.0,40.51,40.58,40.47,40.54,23000.0
2012-03-22 13:30:00,40.54,40.65,40.54,40.62,19000.0,40.54,40.65,40.54,40.62,19000.0
2012-03-22 13:40:00,40.62,40.68,40.59,40.61,16900.0,40.62,40.68,40.59,40.61,16900.0
2012-03-22 13:50:00,40.59,40.66,40.58,40.61,18200.0,40.59,40.66,40.58,40.61,18200.0
2012-03-22 14:00:00,40.62,40.64,40.58,40.62,19600.0,40.62,40.64,40.58,40.62,19600.0
2012-03-22 14:10:00,40.63,40.7,40.61,40.62,21900.0,40.63,40.7,40.61,40.62,21900.0
2012-03-22 14:20:00,40.6,40.73,40.59,40.72,25400.0,40.6,40.73,40.59,40.72,25400.0
2012-03-22 14:30:00,40.73,40.73,40.62,40.62,23800.0,40.73,40.73,40.62,40.62,23800.0
2012-03-22 14:40:00,40.62,40.65,40.57,40.58,27100.0,40.62,40.65,40.57,40.58,27100.0
2012-03-22 14:50:00,40.57,40.61,40.52,40.59,28700.0,40.57,40.61,40.52,40.59,28700.0
2012-03-22 15:00:00,40.59,40.6,40.51,40.52,39700.0,40.59,40.6,40.51,40.52,39700.0
2012-03-22 15:10:00,40.52,40.55,40.4,40.48,99300.0,40.52,40.55,40.4,40.48,99300.0
2012-03-22 15:20:00,40.48,40.59,40.42,40.58,43500.0,40.48,40.59,40.42,40.58,43500.0
2012-03-22 15:30:00,40.58,40.6,40.5,40.58,51800.0,40.58,40.6,40.5,40.58,51800.0
2012-03-22 15:40:00,40.58,40.71,40.55,40.67,74900.0,40.58,40.71,40.55,40.67,74900.0
2012-03-22 15:50:00,40.68,40.69,40.6,40.62,108900.0,40.68,40.69,40.6,40.62,108900.0
2012-03-23 09:30:00,40.75,41.18,40.38,41.0,47100.0,40.75,41.18,40.38,41.0,47100.0
2012-03-23 09:40:00,41.04,41.27,40.84,41.27,43800.0,41.04,41.27,40.84,41.27,43800.0
2012-03-23 09:50:00,41.25,41.33,41.09,41.15,47000.0,41.25,41.33,41.09,41.15,47000.0
2012-03-23 10:00:00,41.16,41.25,41.12,41.19,39200.0,41.16,41.25,41.12,41.19,39200.0
2012-03-23 10:10:00,41.18,41.2,41.09,41.18,26300.0,41.18,41.2,41.09,41.18,26300.0
2012-03-23 10:20:00,41.16,41.18,41.04,41.05,26700.0,41.16,41.18,41.04,41.05,26700.0
2012-03-23 10:30:00,41.05,41.19,41.04,41.1,17400.0,41.05,41.19,41.04,41.1,17400.0
2012-03-23 10:40:00,41.1,41.15,41.09,41.12,14100.0,41.1,41.15,41.09,41.12,14100.0
2012-03-23 10:50:00,41.12,41.23,41.11,41.17,26800.0,41.12,41.23,41.11,41.17,26800.0
2012-03-23 11:00:00,41.17,41.19,41.11,41.15,22400.0,41.17,41.19,41.11,41.15,22400.0
2012-03-23 11:10:00,41.15,41.25,41.1,41.25,22700.0,41.15,41.25,41.1,41.25,22700.0
2012-03-23 11:20:00,41.24,41.37,41.22,41.35,20000.0,41.24,41.37,41.22,41.35,20000.0
2012-03-23 11:30:00,41.36,41.42,41.35,41.36,27900.0,41.36,41.42,41.35,41.36,27900.0
2012-03-23 11:40:00,41.36,41.44,41.34,41.44,25300.0,41.36,41.44,41.34,41.44,25300.0
2012-03-23 11:50:00,41.41,41.46,41.39,41.41,15200.0,41.41,41.46,41.39,41.41,15200.0
2012-03-23 12:00:00,41.43,41.44,41.37,41.39,14900.0,41.43,41.44,41.37,41.39,14900.0
2012-03-23 12:10:00,41.4,41.44,41.38,41.41,12800.0,41.4,41.44,41.38,41.41,12800.0
2012-03-23 12:20:00,41.41,41.5,41.35,41.48,48200.0,41.41,41.5,41.35,41.48,48200.0
2012-03-23 12:30:00,41.47,41.48,41.42,41.44,14300.0,41.47,41.48,41.42,41.44,14300.0
2012-03-23 12:40:00,41.43,41.44,41.4,41.4,13000.0,41.43,41.44,41.4,41.4,13000.0
2012-03-23 12:50:00,41.38,41.42,41.37,41.39,9100.0,41.38,41.42,41.37,41.39,9100.0
2012-03-23 13:00:00,41.38,41.39,41.34,41.35,10900.0,41.38,41.39,41.34,41.35,10900.0
2012-03-23 13:10:00,41.36,41.38,41.32,41.35,8000.0,41.36,41.38,41.32,41.35,8000.0
2012-03-23 13:20:00,41.33,41.41,41.33,41.38,16200.0,41.33,41.41,41.33,41.38,16200.0
2012-03-23 13:30:00,41.4,41.41,41.36,41.39,15400.0,41.4,41.41,41.36,41.39,15400.0
2012-03-23 13:40:00,41.4,41.42,41.39,41.41,9600.0,41.4,41.42,41.39,41.41,9600.0
2012-03-23 13:50:00,41.43,41.44,41.38,41.39,13100.0,41.43,41.44,41.38,41.39,13100.0
2012-03-23 14:00:00,41.4,41.48,41.4,41.45,9800.0,41.4,41.48,41.4,41.45,9800.0
2012-03-23 14:10:00,41.45,41.48,41.39,41.41,22600.0,41.45,41.48,41.39,41.41,22600.0
2012-03-23 14:20:00,41.41,41.41,41.29,41.3,18100.0,41.41,41.41,41.29,41.3,18100.0
2012-03-23 14:30:00,41.32,41.38,41.3,41.38,26900.0,41.32,41.38,41.3,41.38,26900.0
2012-03-23 14:40:00,41.38,41.41,41.28,41.28,43000.0,41.38,41.41,41.28,41.28,43000.0
2012-03-23 14:50:00,41.29,41.37,41.28,41.34,11500.0,41.29,41.37,41.28,41.34,11500.0
2012-03-23 15:00:00,41.34,41.4,41.33,41.37,13300.0,41.34,41.4,41.33,41.37,13300.0
2012-03-23 15:10:00,41.36,41.4,41.3,41.36,18600.0,41.36,41.4,41.3,41.36,18600.0
2012-03-23 15:20:00,41.36,41.39,41.34,41.37,34800.0,41.36,41.39,41.34,41.37,34800.0
2012-03-23 15:30:00,41.37,41.41,41.35,41.35,16300.0,41.37,41.41,41.35,41.35,16300.0
2012-03-23 15:40:00,41.37,41.41,41.32,41.35,30100.0,41.37,41.41,41.32,41.35,30100.0
2012-03-23 15:50:00,41.34,41.39,41.32,41.35,76400.0,41.34,41.39,41.32,41.35,76400.0
2012-03-26 09:30:00,41.36,41.57,41.18,41.41,92700.0,41.36,41.57,41.18,41.41,92700.0
2012-03-26 09:40:00,41.42,41.48,41.12,41.15,88400.0,41.42,41.48,41.12,41.15,88400.0
2012-03-26 09:50:00,41.15,41.26,40.81,40.81,57700.0,41.15,41.26,40.81,40.81,57700.0
2012-03-26 10:00:00,40.81,40.88,40.44,40.51,80900.0,40.81,40.88,40.44,40.51,80900.0
2012-03-26 10:10:00,40.51,40.59,40.38,40.38,73800.0,40.51,40.59,40.38,40.38,73800.0
2012-03-26 10:20:00,40.4,40.59,40.37,40.53,57900.0,40.4,40.59,40.37,40.53,57900.0
2012-03-26 10:30:00,40.54,40.67,40.52,40.64,38000.0,40.54,40.67,40.52,40.64,38000.0
2012-03-26 10:40:00,40.63,40.73,40.62,40.66,27600.0,40.63,40.73,40.62,40.66,27600.0
2012-03-26 10:50:00,40.67,40.69,40.57,40.67,50600.0,40.67,40.69,40.57,40.67,50600.0
2012-03-26 11:00:00,40.69,40.84,40.69,40.84,26000.0,40.69,40.84,40.69,40.84,26000.0
2012-03-26 11:10:00,40.84,40.9,40.81,40.86,32700.0,40.84,40.9,40.81,40.86,32700.0
2012-03-26 11:20:00,40.86,40.95,40.83,40.93,35500.0,40.86,40.95,40.83,40.93,35500.0
2012-03-26 11:30:00,40.94,41.07,40.94,41.06,26900.0,40.94,41.07,40.94,41.06,26900.0
2012-03-26 11:40:00,41.06,41.12,41.05,41.09,26400.0,41.06,41.12,41.05,41.09,26400.0
2012-03-26 11:50:00,41.1,41.11,41.04,41.05,26700.0,41.1,41.11,41.04,41.05,26700.0
2012-03-26 12:00:00,41.05,41.15,41.0,41.13,26500.0,41.05,41.15,41.0,41.13,26500.0
2012-03-26 12:10:00,41.13,41.15,41.11,41.14,20900.0,41.13,41.15,41.11,41.14,20900.0
2012-03-26 12:20:00,41.14,41.15,41.08,41.12,14000.0,41.14,41.15,41.08,41.12,14000.0
2012-03-26 12:30:00,41.14,41.16,41.08,41.08,12100.0,41.14,41.16,41.08,41.08,12100.0
2012-03-26 12:40:00,41.08,41.11,40.98,41.05,22200.0,41.08,41.11,40.98,41.05,22200.0
2012-03-26 12:50:00,41.06,41.06,41.0,41.03,30300.0,41.06,41.06,41.0,41.03,30300.0
2012-03-26 13:00:00,41.05,41.05,41.0,41.04,14800.0,41.05,41.05,41.0,41.04,14800.0
2012-03-26 13:10:00,41.04,41.07,41.02,41.04,12200.0,41.04,41.07,41.02,41.04,12200.0
2012-03-26 13:20:00,41.05,41.17,41.03,41.13,17300.0,41.05,41.17,41.03,41.13,17300.0
2012-03-26 13:30:00,41.14,41.24,41.13,41.2,14900.0,41.14,41.24,41.13,41.2,14900.0
2012-03-26 13:40:00,41.2,41.23,41.18,41.2,7300.0,41.2,41.23,41.18,41.2,7300.0
2012-03-26 13:50:00,41.2,41.22,41.19,41.2,7800.0,41.2,41.22,41.19,41.2,7800.0
2012-03-26 14:00:00,41.2,41.23,41.18,41.2,21700.0,41.2,41.23,41.18,41.2,21700.0
2012-03-26 14:10:00,41.18,41.21,41.16,41.2,20900.0,41.18,41.21,41.16,41.2,20900.0
2012-03-26 14:20:00,41.2,41.2,41.13,41.14,25900.0,41.2,41.2,41.13,41.14,25900.0
2012-03-26 14:30:00,41.15,41.18,41.08,41.12,16300.0,41.15,41.18,41.08,41.12,16300.0
2012-03-26 14:40:00,41.12,41.15,41.1,41.12,15600.0,41.12,41.15,41.1,41.12,15600.0
2012-03-26 14:50:00,41.13,41.17,41.08,41.08,46100.0,41.13,41.17,41.08,41.08,46100.0
2012-03-26 15:00:00,41.08,41.13,41.05,41.07,47600.0,41.08,41.13,41.05,41.07,47600.0
2012-03-26 15:10:00,41.06,41.1,41.05,41.08,28800.0,41.06,41.1,41.05,41.08,28800.0
2012-03-26 15:20:00,41.07,41.07,40.99,41.01,55400.0,41.07,41.07,40.99,41.01,55400.0
2012-03-26 15:30:00,41.01,41.03,40.92,40.92,72300.0,41.01,41.03,40.92,40.92,72300.0
2012-03-26 15:40:00,40.94,40.94,40.84,40.88,99700.0,40.94,40.94,40.84,40.88,99700.0
2012-03-26 15:50:00,40.87,40.96,40.81,40.95,228400.0,40.87,40.96,40.81,40.95,228400.0
2012-03-27 09:30:00,40.69,41.1,40.69,41.04,30800.0,40.69,41.1,40.69,41.04,30800.0
2012-03-27 09:40:00,41.07,41.17,40.91,40.91,34900.0,41.07,41.17,40.91,40.91,34900.0
2012-03-27 09:50:00,40.9,41.09,40.9,41.09,44000.0,40.9,41.09,40.9,41.09,44000.0
2012-03-27 10:00:00,41.07,41.21,40.94,41.21,33400.0,41.07,41.21,40.94,41.21,33400.0
2012-03-27 10:10:00,41.19,41.23,41.11,41.19,20300.0,41.19,41.23,41.11,41.19,20300.0
2012-03-27 10:20:00,41.19,41.32,41.16,41.27,33400.0,41.19,41.32,41.16,41.27,33400.0
2012-03-27 10:30:00,41.27,41.38,41.24,41.38,17200.0,41.27,41.38,41.24,41.38,17200.0
2012-03-27 10:40:00,41.37,41.43,41.33,41.4,35900.0,41.37,41.43,41.33,41.4,35900.0
2012-03-27 10:50:00,41.39,41.41,41.21,41.3,50500.0,41.39,41.41,41.21,41.3,50500.0
2012-03-27 11:00:00,41.27,41.33,41.2,41.29,77500.0,41.27,41.33,41.2,41.29,77500.0
2012-03-27 11:10:00,41.3,41.31,41.24,41.29,22100.0,41.3,41.31,41.24,41.29,22100.0
2012-03-27 11:20:00,41.29,41.38,41.29,41.37,12000.0,41.29,41.38,41.29,41.37,12000.0
2012-03-27 11:30:00,41.33,41.33,41.17,41.17,18200.0,41.33,41.33,41.17,41.17,18200.0
2012-03-27 11:40:00,41.18,41.19,41.11,41.12,13100.0,41.18,41.19,41.11,41.12,13100.0
2012-03-27 11:50:00,41.12,41.12,41.04,41.04,15700.0,41.12,41.12,41.04,41.04,15700.0
2012-03-27 12:00:00,41.04,41.06,40.95,41.0,20400.0,41.04,41.06,40.95,41.0,20400.0
2012-03-27 12:10:00,41.01,41.06,41.0,41.03,19800.0,41.01,41.06,41.0,41.03,19800.0
2012-03-27 12:20:00,41.03,41.1,41.03,41.1,18200.0,41.03,41.1,41.03,41.1,18200.0
2012-03-27 12:30:00,41.1,41.22,41.1,41.22,12000.0,41.1,41.22,41.1,41.22,12000.0
2012-03-27 12:40:00,41.22,41.3,41.18,41.27,14500.0,41.22,41.3,41.18,41.27,14500.0
2012-03-27 12:50:00,41.25,41.31,41.22,41.26,11700.0,41.25,41.31,41.22,41.26,11700.0
2012-03-27 13:00:00,41.28,41.32,41.27,41.31,16300.0,41.28,41.32,41.27,41.31,16300.0
2012-03-27 13:10:00,41.3,41.32,41.22,41.27,17600.0,41.3,41.32,41.22,41.27,17600.0
2012-03-27 13:20:00,41.26,41.3,41.22,41.3,13800.0,41.26,41.3,41.22,41.3,13800.0
2012-03-27 13:30:00,41.3,41.3,41.19,41.23,12400.0,41.3,41.3,41.19,41.23,12400.0
2012-03-27 13:40:00,41.24,41.26,41.2,41.22,6000.0,41.24,41.26,41.2,41.22,6000.0
2012-03-27 13:50:00,41.22,41.22,41.14,41.17,15000.0,41.22,41.22,41.14,41.17,15000.0
2012-03-27 14:00:00,41.15,41.19,41.06,41.11,16100.0,41.15,41.19,41.06,41.11,16100.0
2012-03-27 14:10:00,41.11,41.17,41.1,41.12,9900.0,41.11,41.17,41.1,41.12,9900.0
2012-03-27 14:20:00,41.1,41.12,41.07,41.08,9400.0,41.1,41.12,41.07,41.08,9400.0
2012-03-27 14:30:00,41.07,41.1,41.02,41.07,14100.0,41.07,41.1,41.02,41.07,14100.0
2012-03-27 14:40:00,41.07,41.18,41.07,41.15,15600.0,41.07,41.18,41.07,41.15,15600.0
2012-03-27 14:50:00,41.15,41.15,41.07,41.12,27200.0,41.15,41.15,41.07,41.12,27200.0
2012-03-27 15:00:00,41.12,41.2,41.12,41.18,17400.0,41.12,41.2,41.12,41.18,17400.0
2012-03-27 15:10:00,41.18,41.24,41.15,41.17,22900.0,41.18,41.24,41.15,41.17,22900.0
2012-03-27 15:20:00,41.19,41.19,41.02,41.04,29400.0,41.19,41.19,41.02,41.04,29400.0
2012-03-27 15:30:00,41.04,41.12,41.02,41.03,40700.0,41.04,41.12,41.02,41.03,40700.0
2012-03-27 15:40:00,41.02,41.03,40.93,40.96,49200.0,41.02,41.03,40.93,40.96,49200.0
2012-03-27 15:50:00,40.97,40.99,40.93,40.95,91800.0,40.97,40.99,40.93,40.95,91800.0
2012-03-28 09:30:00,41.08,42.0,41.06,41.74,90600.0,41.08,42.0,41.06,41.74,90600.0
2012-03-28 09:40:00,41.74,41.78,41.25,41.41,52000.0,41.74,41.78,41.25,41.41,52000.0
2012-03-28 09:50:00,41.39,41.58,41.37,41.53,60100.0,41.39,41.58,41.37,41.53,60100.0
2012-03-28 10:00:00,41.52,41.61,41.33,41.43,52700.0,41.52,41.61,41.33,41.43,52700.0
2012-03-28 10:10:00,41.42,41.42,41.14,41.24,38200.0,41.42,41.42,41.14,41.24,38200.0
2012-03-28 10:20:00,41.24,41.24,41.1,41.15,55500.0,41.24,41.24,41.1,41.15,55500.0
2012-03-28 10:30:00,41.15,41.18,40.89,41.07,61100.0,41.15,41.18,40.89,41.07,61100.0
2012-03-28 10:40:00,41.05,41.06,40.85,40.87,23900.0,41.05,41.06,40.85,40.87,23900.0
2012-03-28 10:50:00,40.87,40.88,40.68,40.81,32900.0,40.87,40.88,40.68,40.81,32900.0
2012-03-28 11:00:00,40.81,40.9,40.77,40.89,19200.0,40.81,40.9,40.77,40.89,19200.0
2012-03-28 11:10:00,40.87,40.98,40.86,40.91,19600.0,40.87,40.98,40.86,40.91,19600.0
2012-03-28 11:20:00,40.91,40.91,40.74,40.82,15100.0,40.91,40.91,40.74,40.82,15100.0
2012-03-28 11:30:00,40.83,40.88,40.73,40.88,56900.0,40.83,40.88,40.73,40.88,56900.0
2012-03-28 11:40:00,40.88,40.94,40.81,40.81,56400.0,40.88,40.94,40.81,40.81,56400.0
2012-03-28 11:50:00,40.78,40.8,40.65,40.68,21300.0,40.78,40.8,40.65,40.68,21300.0
2012-03-28 12:00:00,40.69,40.69,40.59,40.62,14200.0,40.69,40.69,40.59,40.62,14200.0
2012-03-28 12:10:00,40.63,40.72,40.58,40.69,21200.0,40.63,40.72,40.58,40.69,21200.0
2012-03-28 12:20:00,40.7,40.73,40.65,40.71,10300.0,40.7,40.73,40.65,40.71,10300.0
2012-03-28 12:30:00,40.71,40.71,40.59,40.61,14600.0,40.71,40.71,40.59,40.61,14600.0
2012-03-28 12:40:00,40.61,40.67,40.61,40.65,24100.0,40.61,40.67,40.61,40.65,24100.0
2012-03-28 12:50:00,40.64,40.64,40.54,40.54,14900.0,40.64,40.64,40.54,40.54,14900.0
2012-03-28 13:00:00,40.51,40.55,40.5,40.52,14300.0,40.51,40.55,40.5,40.52,14300.0
2012-03-28 13:10:00,40.52,40.52,40.43,40.45,24300.0,40.52,40.52,40.43,40.45,24300.0
2012-03-28 13:20:00,40.45,40.45,40.38,40.43,27500.0,40.45,40.45,40.38,40.43,27500.0
2012-03-28 13:30:00,40.42,40.43,40.35,40.4,13800.0,40.42,40.43,40.35,40.4,13800.0
2012-03-28 13:40:00,40.39,40.4,40.31,40.37,18000.0,40.39,40.4,40.31,40.37,18000.0
2012-03-28 13:50:00,40.36,40.48,40.35,40.46,25200.0,40.36,40.48,40.35,40.46,25200.0
2012-03-28 14:00:00,40.45,40.46,40.29,40.31,23700.0,40.45,40.46,40.29,40.31,23700.0
2012-03-28 14:10:00,40.31,40.43,40.27,40.38,19400.0,40.31,40.43,40.27,40.38,19400.0
2012-03-28 14:20:00,40.35,40.42,40.33,40.37,17800.0,40.35,40.42,40.33,40.37,17800.0
2012-03-28 14:30:00,40.37,40.46,40.36,40.45,16800.0,40.37,40.46,40.36,40.45,16800.0
2012-03-28 14:40:00,40.43,40.45,40.37,40.38,17800.0,40.43,40.45,40.37,40.38,17800.0
2012-03-28 14:50:00,40.39,40.46,40.39,40.41,20400.0,40.39,40.46,40.39,40.41,20400.0
2012-03-28 15:00:00,40.41,40.49,40.35,40.35,33700.0,40.41,40.49,40.35,40.35,33700.0
2012-03-28 15:10:00,40.36,40.42,40.33,40.36,33100.0,40.36,40.42,40.33,40.36,33100.0
2012-03-28 15:20:00,40.36,40.45,40.36,40.44,36900.0,40.36,40.45,40.36,40.44,36900.0
2012-03-28 15:30:00,40.44,40.47,40.38,40.42,52700.0,40.44,40.47,40.38,40.42,52700.0
2012-03-28 15:40:00,40.43,40.52,40.42,40.47,66500.0,40.43,40.52,40.42,40.47,66500.0
2012-03-28 15:50:00,40.46,40.5,40.37,40.46,137900.0,40.46,40.5,40.37,40.46,137900.0
2012-03-29 09:30:00,40.21,40.28,39.79,39.81,93900.0,40.21,40.28,39.79,39.81,93900.0
2012-03-29 09:40:00,39.83,40.45,39.83,40.43,59100.0,39.83,40.45,39.83,40.43,59100.0
2012-03-29 09:50:00,40.44,40.5,40.27,40.43,33900.0,40.44,40.5,40.27,40.43,33900.0
2012-03-29 10:00:00,40.41,40.5,40.31,40.45,20600.0,40.41,40.5,40.31,40.45,20600.0
2012-03-29 10:10:00,40.46,40.6,40.42,40.56,32800.0,40.46,40.6,40.42,40.56,32800.0
2012-03-29 10:20:00,40.53,40.61,40.51,40.54,24300.0,40.53,40.61,40.51,40.54,24300.0
2012-03-29 10:30:00,40.53,40.55,40.36,40.4,41400.0,40.53,40.55,40.36,40.4,41400.0
2012-03-29 10:40:00,40.39,40.51,40.38,40.47,13600.0,40.39,40.51,40.38,40.47,13600.0
2012-03-29 10:50:00,40.48,40.55,40.4,40.54,8500.0,40.48,40.55,40.4,40.54,8500.0
2012-03-29 11:00:00,40.5,40.66,40.5,40.66,18700.0,40.5,40.66,40.5,40.66,18700.0
2012-03-29 11:10:00,40.64,40.68,40.63,40.66,45300.0,40.64,40.68,40.63,40.66,45300.0
2012-03-29 11:20:00,40.65,40.7,40.54,40.56,16000.0,40.65,40.7,40.54,40.56,16000.0
2012-03-29 11:30:00,40.54,40.56,40.47,40.49,5100.0,40.54,40.56,40.47,40.49,5100.0
2012-03-29 11:40:00,40.51,40.55,40.48,40.48,6200.0,40.51,40.55,40.48,40.48,6200.0
2012-03-29 11:50:00,40.48,40.54,40.45,40.53,15200.0,40.48,40.54,40.45,40.53,15200.0
2012-03-29 12:00:00,40.48,40.54,40.43,40.5,20400.0,40.48,40.54,40.43,40.5,20400.0
2012-03-29 12:10:00,40.5,40.57,40.48,40.55,13000.0,40.5,40.57,40.48,40.55,13000.0
2012-03-29 12:20:00,40.56,40.56,40.47,40.48,16100.0,40.56,40.56,40.47,40.48,16100.0
2012-03-29 12:30:00,40.48,40.5,40.39,40.44,24000.0,40.48,40.5,40.39,40.44,24000.0
2012-03-29 12:40:00,40.42,40.45,40.34,40.34,12200.0,40.42,40.45,40.34,40.34,12200.0
2012-03-29 12:50:00,40.36,40.37,40.3,40.31,23400.0,40.36,40.37,40.3,40.31,23400.0
2012-03-29 13:00:00,40.32,40.35,40.28,40.33,35800.0,40.32,40.35,40.28,40.33,35800.0
2012-03-29 13:10:00,40.33,40.35,40.29,40.34,13900.0,40.33,40.35,40.29,40.34,13900.0
2012-03-29 13:20:00,40.35,40.43,40.34,40.39,12000.0,40.35,40.43,40.34,40.39,12000.0
2012-03-29 13:30:00,40.4,40.44,40.39,40.44,23600.0,40.4,40.44,40.39,40.44,23600.0
2012-03-29 13:40:00,40.44,40.45,40.38,40.4,7700.0,40.44,40.45,40.38,40.4,7700.0
2012-03-29 13:50:00,40.4,40.46,40.36,40.45,10700.0,40.4,40.46,40.36,40.45,10700.0
2012-03-29 14:00:00,40.43,40.53,40.43,40.45,34400.0,40.43,40.53,40.43,40.45,34400.0
2012-03-29 14:10:00,40.45,40.47,40.4,40.43,64400.0,40.45,40.47,40.4,40.43,64400.0
2012-03-29 14:20:00,40.44,40.59,40.44,40.56,26000.0,40.44,40.59,40.44,40.56,26000.0
2012-03-29 14:30:00,40.58,40.62,40.54,40.61,12500.0,40.58,40.62,40.54,40.61,12500.0
2012-03-29 14:40:00,40.61,40.67,40.6,40.66,17100.0,40.61,40.67,40.6,40.66,17100.0
2012-03-29 14:50:00,40.66,40.67,40.62,40.62,15800.0,40.66,40.67,40.62,40.62,15800.0
2012-03-29 15:00:00,40.62,40.66,40.55,40.65,55500.0,40.62,40.66,40.55,40.65,55500.0
2012-03-29 15:10:00,40.65,40.8,40.63,40.76,31900.0,40.65,40.8,40.63,40.76,31900.0
2012-03-29 15:20:00,40.77,40.77,40.72,40.75,15800.0,40.77,40.77,40.72,40.75,15800.0
2012-03-29 15:30:00,40.77,40.82,40.72,40.74,24200.0,40.77,40.82,40.72,40.74,24200.0
2012-03-29 15:40:00,40.74,40.81,40.72,40.75,48500.0,40.74,40.81,40.72,40.75,48500.0
2012-03-29 15:50:00,40.74,40.78,40.54,40.55,189100.0,40.74,40.78,40.54,40.55,189100.0
2012-03-30 09:30:00,40.88,41.0,40.51,40.89,85000.0,40.88,41.0,40.51,40.89,85000.0
2012-03-30 09:40:00,40.84,41.25,40.83,41.25,45700.0,40.84,41.25,40.83,41.25,45700.0
2012-03-30 09:50:00,41.24,41.25,41.01,41.11,35200.0,41.24,41.25,41.01,41.11,35200.0
2012-03-30 10:00:00,41.09,41.35,41.07,41.29,50700.0,41.09,41.35,41.07,41.29,50700.0
2012-03-30 10:10:00,41.28,41.32,41.03,41.04,29800.0,41.28,41.32,41.03,41.04,29800.0
2012-03-30 10:20:00,41.05,41.16,40.93,41.0,38400.0,41.05,41.16,40.93,41.0,38400.0
2012-03-30 10:30:00,41.0,41.04,40.84,40.89,39900.0,41.0,41.04,40.84,40.89,39900.0
2012-03-30 10:40:00,40.9,40.99,40.72,40.73,43400.0,40.9,40.99,40.72,40.73,43400.0
2012-03-30 10:50:00,40.7,40.81,40.56,40.81,71900.0,40.7,40.81,40.56,40.81,71900.0
2012-03-30 11:00:00,40.8,40.89,40.75,40.75,58400.0,40.8,40.89,40.75,40.75,58400.0
2012-03-30 11:10:00,40.75,40.97,40.74,40.9,40500.0,40.75,40.97,40.74,40.9,40500.0
2012-03-30 11:20:00,40.89,40.89,40.76,40.79,25700.0,40.89,40.89,40.76,40.79,25700.0
2012-03-30 11:30:00,40.79,40.82,40.75,40.8,31100.0,40.79,40.82,40.75,40.8,31100.0
2012-03-30 11:40:00,40.8,40.91,40.8,40.91,25100.0,40.8,40.91,40.8,40.91,25100.0
2012-03-30 11:50:00,40.9,41.0,40.9,41.0,29000.0,40.9,41.0,40.9,41.0,29000.0
2012-03-30 12:00:00,41.0,41.04,41.0,41.01,9800.0,41.0,41.04,41.0,41.01,9800.0
2012-03-30 12:10:00,41.0,41.07,40.99,41.01,38500.0,41.0,41.07,40.99,41.01,38500.0
2012-03-30 12:20:00,41.01,41.04,40.98,41.03,22600.0,41.01,41.04,40.98,41.03,22600.0
2012-03-30 12:30:00,41.03,41.09,41.02,41.08,19000.0,41.03,41.09,41.02,41.08,19000.0
2012-03-30 12:40:00,41.08,41.2,41.05,41.05,71900.0,41.08,41.2,41.05,41.05,71900.0
2012-03-30 12:50:00,41.05,41.06,40.98,40.99,30900.0,41.05,41.06,40.98,40.99,30900.0
2012-03-30 13:00:00,40.97,41.0,40.96,40.98,14900.0,40.97,41.0,40.96,40.98,14900.0
2012-03-30 13:10:00,40.98,41.14,40.97,41.14,29500.0,40.98,41.14,40.97,41.14,29500.0
2012-03-30 13:20:00,41.14,41.16,41.08,41.08,17300.0,41.14,41.16,41.08,41.08,17300.0
2012-03-30 13:30:00,41.08,41.13,41.07,41.1,17400.0,41.08,41.13,41.07,41.1,17400.0
2012-03-30 13:40:00,41.09,41.14,41.09,41.13,15000.0,41.09,41.14,41.09,41.13,15000.0
2012-03-30 13:50:00,41.12,41.17,41.1,41.15,44100.0,41.12,41.17,41.1,41.15,44100.0
2012-03-30 14:00:00,41.15,41.21,41.12,41.17,39400.0,41.15,41.21,41.12,41.17,39400.0
2012-03-30 14:10:00,41.16,41.22,41.15,41.2,14200.0,41.16,41.22,41.15,41.2,14200.0
2012-03-30 14:20:00,41.2,41.25,41.2,41.23,11600.0,41.2,41.25,41.2,41.23,11600.0
2012-03-30 14:30:00,41.22,41.23,41.08,41.1,19900.0,41.22,41.23,41.08,41.1,19900.0
2012-03-30 14:40:00,41.11,41.11,41.03,41.03,20400.0,41.11,41.11,41.03,41.03,20400.0
2012-03-30 14:50:00,41.02,41.06,40.95,40.97,18600.0,41.02,41.06,40.95,40.97,18600.0
2012-03-30 15:00:00,40.98,41.0,40.94,40.99,15400.0,40.98,41.0,40.94,40.99,15400.0
2012-03-30 15:10:00,41.0,41.04,40.98,41.03,20300.0,41.0,41.04,40.98,41.03,20300.0
2012-03-30 15:20:00,41.03,41.08,41.0,41.08,45500.0,41.03,41.08,41.0,41.08,45500.0
2012-03-30 15:30:00,41.08,41.15,41.06,41.11,44000.0,41.08,41.15,41.06,41.11,44000.0
2012-03-30 15:40:00,41.11,41.18,41.0,41.08,43700.0,41.11,41.18,41.0,41.08,43700.0
2012-03-30 15:50:00,41.07,41.09,40.95,41.01,130500.0,41.07,41.09,40.95,41.01,130500.0
2012-04-02 09:30:00,40.74,40.82,39.83,40.59,169700.0,40.74,40.82,39.83,40.59,169700.0
2012-04-02 09:40:00,40.61,40.73,40.43,40.61,35300.0,40.61,40.73,40.43,40.61,35300.0
2012-04-02 09:50:00,40.62,40.65,40.35,40.54,40900.0,40.62,40.65,40.35,40.54,40900.0
2012-04-02 10:00:00,40.58,40.68,40.47,40.63,26800.0,40.58,40.68,40.47,40.63,26800.0
2012-04-02 10:10:00,40.64,40.8,40.61,40.76,44900.0,40.64,40.8,40.61,40.76,44900.0
2012-04-02 10:20:00,40.75,40.77,40.48,40.68,46200.0,40.75,40.77,40.48,40.68,46200.0
2012-04-02 10:30:00,40.68,40.78,40.6,40.62,20700.0,40.68,40.78,40.6,40.62,20700.0
2012-04-02 10:40:00,40.62,40.62,40.49,40.56,33300.0,40.62,40.62,40.49,40.56,33300.0
2012-04-02 10:50:00,40.56,40.85,40.56,40.82,22500.0,40.56,40.85,40.56,40.82,22500.0
2012-04-02 11:00:00,40.82,40.89,40.71,40.81,20900.0,40.82,40.89,40.71,40.81,20900.0
2012-04-02 11:10:00,40.82,40.85,40.73,40.75,17100.0,40.82,40.85,40.73,40.75,17100.0
2012-04-02 11:20:00,40.75,40.76,40.66,40.67,17000.0,40.75,40.76,40.66,40.67,17000.0
2012-04-02 11:30:00,40.66,40.7,40.62,40.64,13800.0,40.66,40.7,40.62,40.64,13800.0
2012-04-02 11:40:00,40.65,40.7,40.59,40.7,12600.0,40.65,40.7,40.59,40.7,12600.0
2012-04-02 11:50:00,40.69,40.69,40.56,40.56,21800.0,40.69,40.69,40.56,40.56,21800.0
2012-04-02 12:00:00,40.56,40.58,40.52,40.57,22800.0,40.56,40.58,40.52,40.57,22800.0
2012-04-02 12:10:00,40.57,40.58,40.51,40.55,19300.0,40.57,40.58,40.51,40.55,19300.0
2012-04-02 12:20:00,40.56,40.68,40.55,40.68,14700.0,40.56,40.68,40.55,40.68,14700.0
2012-04-02 12:30:00,40.68,40.68,40.64,40.65,25300.0,40.68,40.68,40.64,40.65,25300.0
2012-04-02 12:40:00,40.65,40.78,40.65,40.77,7800.0,40.65,40.78,40.65,40.77,7800.0
2012-04-02 12:50:00,40.77,40.79,40.66,40.66,17600.0,40.77,40.79,40.66,40.66,17600.0
2012-04-02 13:00:00,40.68,40.68,40.62,40.65,12400.0,40.68,40.68,40.62,40.65,12400.0
2012-04-02 13:10:00,40.67,40.77,40.66,40.76,7400.0,40.67,40.77,40.66,40.76,7400.0
2012-04-02 13:20:00,40.76,40.84,40.76,40.8,8200.0,40.76,40.84,40.76,40.8,8200.0
2012-04-02 13:30:00,40.8,40.9,40.8,40.9,19800.0,40.8,40.9,40.8,40.9,19800.0
2012-04-02 13:40:00,40.89,40.89,40.79,40.82,29600.0,40.89,40.89,40.79,40.82,29600.0
2012-04-02 13:50:00,40.8,40.82,40.79,40.8,23800.0,40.8,40.82,40.79,40.8,23800.0
2012-04-02 14:00:00,40.8,40.8,40.75,40.78,13300.0,40.8,40.8,40.75,40.78,13300.0
2012-04-02 14:10:00,40.77,40.78,40.75,40.76,16700.0,40.77,40.78,40.75,40.76,16700.0
2012-04-02 14:20:00,40.75,40.78,40.69,40.7,17300.0,40.75,40.78,40.69,40.7,17300.0
2012-04-02 14:30:00,40.68,40.72,40.66,40.69,15100.0,40.68,40.72,40.66,40.69,15100.0
2012-04-02 14:40:00,40.68,40.85,40.68,40.84,26600.0,40.68,40.85,40.68,40.84,26600.0
2012-04-02 14:50:00,40.87,40.87,40.8,40.83,14200.0,40.87,40.87,40.8,40.83,14200.0
2012-04-02 15:00:00,40.83,40.85,40.75,40.78,50500.0,40.83,40.85,40.75,40.78,50500.0
2012-04-02 15:10:00,40.77,40.79,40.75,40.76,18200.0,40.77,40.79,40.75,40.76,18200.0
2012-04-02 15:20:00,40.76,40.78,40.64,40.64,37400.0,40.76,40.78,40.64,40.64,37400.0
2012-04-02 15:30:00,40.64,40.64,40.44,40.47,79300.0,40.64,40.64,40.44,40.47,79300.0
2012-04-02 15:40:00,40.47,40.56,40.44,40.44,76700.0,40.47,40.56,40.44,40.44,76700.0
2012-04-02 15:50:00,40.44,40.56,40.41,40.49,292700.0,40.44,40.56,40.41,40.49,292700.0
2012-04-03 09:30:00,40.39,40.89,40.3,40.7,97600.0,40.39,40.89,40.3,40.7,97600.0
2012-04-03 09:40:00,40.65,40.66,40.39,40.45,71200.0,40.65,40.66,40.39,40.45,71200.0
2012-04-03 09:50:00,40.43,40.49,40.21,40.45,65000.0,40.43,40.49,40.21,40.45,65000.0
2012-04-03 10:00:00,40.42,40.88,40.41,40.85,36900.0,40.42,40.88,40.41,40.85,36900.0
2012-04-03 10:10:00,40.85,40.85,40.72,40.77,34600.0,40.85,40.85,40.72,40.77,34600.0
2012-04-03 10:20:00,40.77,40.85,40.72,40.84,24200.0,40.77,40.85,40.72,40.84,24200.0
2012-04-03 10:30:00,40.83,41.0,40.83,40.91,37500.0,40.83,41.0,40.83,40.91,37500.0
2012-04-03 10:40:00,40.91,41.08,40.91,41.05,50800.0,40.91,41.08,40.91,41.05,50800.0
2012-04-03 10:50:00,41.04,41.06,40.89,40.91,26000.0,41.04,41.06,40.89,40.91,26000.0
2012-04-03 11:00:00,40.9,41.03,40.9,41.01,33800.0,40.9,41.03,40.9,41.01,33800.0
2012-04-03 11:10:00,41.0,41.0,40.88,40.95,29300.0,41.0,41.0,40.88,40.95,29300.0
2012-04-03 11:20:00,40.97,40.99,40.86,40.94,30000.0,40.97,40.99,40.86,40.94,30000.0
2012-04-03 11:30:00,40.94,41.06,40.92,41.0,21800.0,40.94,41.06,40.92,41.0,21800.0
2012-04-03 11:40:00,40.98,41.08,40.97,41.05,14200.0,40.98,41.08,40.97,41.05,14200.0
2012-04-03 11:50:00,41.04,41.1,41.03,41.09,12300.0,41.04,41.1,41.03,41.09,12300.0
2012-04-03 12:00:00,41.08,41.08,40.96,41.0,21400.0,41.08,41.08,40.96,41.0,21400.0
2012-04-03 12:10:00,41.0,41.1,40.99,41.08,47500.0,41.0,41.1,40.99,41.08,47500.0
2012-04-03 12:20:00,41.08,41.17,41.06,41.17,29900.0,41.08,41.17,41.06,41.17,29900.0
2012-04-03 12:30:00,41.17,41.19,41.13,41.16,28100.0,41.17,41.19,41.13,41.16,28100.0
2012-04-03 12:40:00,41.17,41.23,41.15,41.2,21100.0,41.17,41.23,41.15,41.2,21100.0
2012-04-03 12:50:00,41.19,41.21,41.13,41.13,10400.0,41.19,41.21,41.13,41.13,10400.0
2012-04-03 13:00:00,41.12,41.12,41.05,41.05,18400.0,41.12,41.12,41.05,41.05,18400.0
2012-04-03 13:10:00,41.06,41.08,40.89,40.93,27400.0,41.06,41.08,40.89,40.93,27400.0
2012-04-03 13:20:00,40.94,41.05,40.94,41.05,26000.0,40.94,41.05,40.94,41.05,26000.0
2012-04-03 13:30:00,41.04,41.16,41.02,41.14,44400.0,41.04,41.16,41.02,41.14,44400.0
2012-04-03 13:40:00,41.15,41.23,41.09,41.19,20900.0,41.15,41.23,41.09,41.19,20900.0
2012-04-03 13:50:00,41.19,41.34,41.18,41.32,25100.0,41.19,41.34,41.18,41.32,25100.0
2012-04-03 14:00:00,41.32,41.4,41.26,41.31,84700.0,41.32,41.4,41.26,41.31,84700.0
2012-04-03 14:10:00,41.31,41.31,41.15,41.2,30800.0,41.31,41.31,41.15,41.2,30800.0
2012-04-03 14:20:00,41.21,41.21,41.02,41.09,29300.0,41.21,41.21,41.02,41.09,29300.0
2012-04-03 14:30:00,41.07,41.13,40.96,40.97,78900.0,41.07,41.13,40.96,40.97,78900.0
2012-04-03 14:40:00,40.94,41.08,40.87,41.08,51000.0,40.94,41.08,40.87,41.08,51000.0
2012-04-03 14:50:00,41.07,41.3,41.07,41.3,166500.0,41.07,41.3,41.07,41.3,166500.0
2012-04-03 15:00:00,41.31,41.48,41.26,41.45,132500.0,41.31,41.48,41.26,41.45,132500.0
2012-04-03 15:10:00,41.46,41.54,41.43,41.54,95400.0,41.46,41.54,41.43,41.54,95400.0
2012-04-03 15:20:00,41.54,41.58,41.49,41.54,122900.0,41.54,41.58,41.49,41.54,122900.0
2012-04-03 15:30:00,41.55,41.67,41.52,41.64,109400.0,41.55,41.67,41.52,41.64,109400.0
2012-04-03 15:40:00,41.63,41.76,41.6,41.7,103100.0,41.63,41.76,41.6,41.7,103100.0
2012-04-03 15:50:00,41.72,41.85,41.71,41.8,244300.0,41.72,41.85,41.71,41.8,244300.0
2012-04-04 09:30:00,41.6,41.7,41.15,41.65,102600.0,41.6,41.7,41.15,41.65,102600.0
2012-04-04 09:40:00,41.64,41.92,41.44,41.73,102200.0,41.64,41.92,41.44,41.73,102200.0
2012-04-04 09:50:00,41.69,41.7,41.49,41.56,35900.0,41.69,41.7,41.49,41.56,35900.0
2012-04-04 10:00:00,41.57,41.7,41.5,41.52,53900.0,41.57,41.7,41.5,41.52,53900.0
2012-04-04 10:10:00,41.5,41.65,41.5,41.5,56000.0,41.5,41.65,41.5,41.5,56000.0
2012-04-04 10:20:00,41.5,41.61,41.46,41.61,33100.0,41.5,41.61,41.46,41.61,33100.0
2012-04-04 10:30:00,41.6,41.69,41.51,41.65,40400.0,41.6,41.69,41.51,41.65,40400.0
2012-04-04 10:40:00,41.66,41.69,41.52,41.6,77600.0,41.66,41.69,41.52,41.6,77600.0
2012-04-04 10:50:00,41.6,41.63,41.49,41.57,82800.0,41.6,41.63,41.49,41.57,82800.0
2012-04-04 11:00:00,41.56,41.71,41.54,41.62,57000.0,41.56,41.71,41.54,41.62,57000.0
2012-04-04 11:10:00,41.63,41.63,41.47,41.47,74600.0,41.63,41.63,41.47,41.47,74600.0
2012-04-04 11:20:00,41.47,41.6,41.43,41.56,43900.0,41.47,41.6,41.43,41.56,43900.0
2012-04-04 11:30:00,41.57,41.61,41.5,41.5,43900.0,41.57,41.61,41.5,41.5,43900.0
2012-04-04 11:40:00,41.51,41.52,41.46,41.47,55800.0,41.51,41.52,41.46,41.47,55800.0
2012-04-04 11:50:00,41.47,41.51,41.44,41.48,52800.0,41.47,41.51,41.44,41.48,52800.0
2012-04-04 12:00:00,41.48,41.49,41.42,41.44,27400.0,41.48,41.49,41.42,41.44,27400.0
2012-04-04 12:10:00,41.44,41.5,41.37,41.49,28000.0,41.44,41.5,41.37,41.49,28000.0
2012-04-04 12:20:00,41.5,41.5,41.44,41.48,38400.0,41.5,41.5,41.44,41.48,38400.0
2012-04-04 12:30:00,41.48,41.5,41.4,41.4,28700.0,41.48,41.5,41.4,41.4,28700.0
2012-04-04 12:40:00,41.39,41.4,41.27,41.29,25500.0,41.39,41.4,41.27,41.29,25500.0
2012-04-04 12:50:00,41.31,41.31,41.17,41.18,25400.0,41.31,41.31,41.17,41.18,25400.0
2012-04-04 13:00:00,41.2,41.24,41.17,41.22,39100.0,41.2,41.24,41.17,41.22,39100.0
2012-04-04 13:10:00,41.23,41.23,41.13,41.14,15800.0,41.23,41.23,41.13,41.14,15800.0
2012-04-04 13:20:00,41.15,41.17,41.08,41.09,30600.0,41.15,41.17,41.08,41.09,30600.0
2012-04-04 13:30:00,41.11,41.13,40.99,41.02,29100.0,41.11,41.13,40.99,41.02,29100.0
2012-04-04 13:40:00,41.02,41.12,41.0,41.05,16900.0,41.02,41.12,41.0,41.05,16900.0
2012-04-04 13:50:00,41.05,41.09,41.01,41.02,21000.0,41.05,41.09,41.01,41.02,21000.0
2012-04-04 14:00:00,41.02,41.04,41.0,41.02,23700.0,41.02,41.04,41.0,41.02,23700.0
2012-04-04 14:10:00,41.03,41.08,41.0,41.01,23000.0,41.03,41.08,41.0,41.01,23000.0
2012-04-04 14:20:00,41.02,41.02,40.94,40.95,75500.0,41.02,41.02,40.94,40.95,75500.0
2012-04-04 14:30:00,40.96,40.97,40.85,40.86,151300.0,40.96,40.97,40.85,40.86,151300.0
2012-04-04 14:40:00,40.87,40.96,40.77,40.77,115100.0,40.87,40.96,40.77,40.77,115100.0
2012-04-04 14:50:00,40.79,40.84,40.66,40.66,52400.0,40.79,40.84,40.66,40.66,52400.0
2012-04-04 15:00:00,40.67,40.67,40.47,40.47,125900.0,40.67,40.67,40.47,40.47,125900.0
2012-04-04 15:10:00,40.47,40.72,40.43,40.71,91100.0,40.47,40.72,40.43,40.71,91100.0
2012-04-04 15:20:00,40.71,40.77,40.7,40.72,47000.0,40.71,40.77,40.7,40.72,47000.0
2012-04-04 15:30:00,40.72,40.72,40.45,40.48,114900.0,40.72,40.72,40.45,40.48,114900.0
2012-04-04 15:40:00,40.49,40.65,40.44,40.63,86200.0,40.49,40.65,40.44,40.63,86200.0
2012-04-04 15:50:00,40.65,40.71,40.54,40.56,568700.0,40.65,40.71,40.54,40.56,568700.0
2012-04-05 09:30:00,40.37,40.67,40.25,40.32,45900.0,40.37,40.67,40.25,40.32,45900.0
2012-04-05 09:40:00,40.29,40.29,39.9,39.95,123800.0,40.29,40.29,39.9,39.95,123800.0
2012-04-05 09:50:00,39.99,40.01,39.83,39.88,37400.0,39.99,40.01,39.83,39.88,37400.0
2012-04-05 10:00:00,39.9,40.1,39.9,40.01,38200.0,39.9,40.1,39.9,40.01,38200.0
2012-04-05 10:10:00,40.01,40.04,39.88,39.98,60400.0,40.01,40.04,39.88,39.98,60400.0
2012-04-05 10:20:00,39.98,40.01,39.96,39.99,17400.0,39.98,40.01,39.96,39.99,17400.0
2012-04-05 10:30:00,40.0,40.02,39.86,40.0,40700.0,40.0,40.02,39.86,40.0,40700.0
2012-04-05 10:40:00,40.02,40.19,40.01,40.15,67400.0,40.02,40.19,40.01,40.15,67400.0
2012-04-05 10:50:00,40.16,40.19,40.08,40.18,36000.0,40.16,40.19,40.08,40.18,36000.0
2012-04-05 11:00:00,40.19,40.3,40.17,40.24,25500.0,40.19,40.3,40.17,40.24,25500.0
2012-04-05 11:10:00,40.25,40.28,40.15,40.16,36300.0,40.25,40.28,40.15,40.16,36300.0
2012-04-05 11:20:00,40.16,40.18,40.08,40.09,16000.0,40.16,40.18,40.08,40.09,16000.0
2012-04-05 11:30:00,40.09,40.11,39.83,39.84,56600.0,40.09,40.11,39.83,39.84,56600.0
2012-04-05 11:40:00,39.85,39.89,39.62,39.64,79900.0,39.85,39.89,39.62,39.64,79900.0
2012-04-05 11:50:00,39.64,39.88,39.63,39.81,45500.0,39.64,39.88,39.63,39.81,45500.0
2012-04-05 12:00:00,39.81,40.01,39.77,40.0,55200.0,39.81,40.01,39.77,40.0,55200.0
2012-04-05 12:10:00,39.98,40.02,39.98,40.0,40700.0,39.98,40.02,39.98,40.0,40700.0
2012-04-05 12:20:00,40.01,40.05,40.0,40.03,25300.0,40.01,40.05,40.0,40.03,25300.0
2012-04-05 12:30:00,40.03,40.12,40.02,40.06,21200.0,40.03,40.12,40.02,40.06,21200.0
2012-04-05 12:40:00,40.06,40.11,40.06,40.09,21000.0,40.06,40.11,40.06,40.09,21000.0
2012-04-05 12:50:00,40.08,40.08,40.07,40.08,14700.0,40.08,40.08,40.07,40.08,14700.0
2012-04-05 13:00:00,40.07,40.09,40.01,40.01,50100.0,40.07,40.09,40.01,40.01,50100.0
2012-04-05 13:10:00,40.02,40.02,39.98,40.0,100700.0,40.02,40.02,39.98,40.0,100700.0
2012-04-05 13:20:00,40.01,40.01,39.92,39.94,25000.0,40.01,40.01,39.92,39.94,25000.0
2012-04-05 13:30:00,39.93,40.04,39.93,40.02,43800.0,39.93,40.04,39.93,40.02,43800.0
2012-04-05 13:40:00,40.01,40.01,39.95,39.95,54300.0,40.01,40.01,39.95,39.95,54300.0
2012-04-05 13:50:00,39.96,40.09,39.95,40.09,18200.0,39.96,40.09,39.95,40.09,18200.0
2012-04-05 14:00:00,40.08,40.14,40.08,40.1,16300.0,40.08,40.14,40.08,40.1,16300.0
2012-04-05 14:10:00,40.11,40.15,40.1,40.14,16000.0,40.11,40.15,40.1,40.14,16000.0
2012-04-05 14:20:00,40.15,40.17,40.14,40.16,24200.0,40.15,40.17,40.14,40.16,24200.0
2012-04-05 14:30:00,40.15,40.19,40.14,40.16,29000.0,40.15,40.19,40.14,40.16,29000.0
2012-04-05 14:40:00,40.16,40.2,40.15,40.18,22800.0,40.16,40.2,40.15,40.18,22800.0
2012-04-05 14:50:00,40.18,40.31,40.17,40.29,50000.0,40.18,40.31,40.17,40.29,50000.0
2012-04-05 15:00:00,40.29,40.36,40.29,40.32,63000.0,40.29,40.36,40.29,40.32,63000.0
2012-04-05 15:10:00,40.32,40.37,40.27,40.35,60100.0,40.32,40.37,40.27,40.35,60100.0
2012-04-05 15:20:00,40.35,40.4,40.33,40.36,93400.0,40.35,40.4,40.33,40.36,93400.0
2012-04-05 15:30:00,40.35,40.35,40.18,40.2,57600.0,40.35,40.35,40.18,40.2,57600.0
2012-04-05 15:40:00,40.19,40.26,40.14,40.25,56700.0,40.19,40.26,40.14,40.25,56700.0
2012-04-05 15:50:00,40.25,40.27,40.03,40.04,246900.0,40.25,40.27,40.03,40.04,246900.0
2012-04-09 09:30:00,39.58,39.58,38.95,39.03,97200.0,39.58,39.58,38.95,39.03,97200.0
2012-04-09 09:40:00,39.04,39.07,38.5,38.51,131800.0,39.04,39.07,38.5,38.51,131800.0
2012-04-09 09:50:00,38.51,38.52,38.07,38.2,276200.0,38.51,38.52,38.07,38.2,276200.0
2012-04-09 10:00:00,38.19,38.27,38.09,38.17,264700.0,38.19,38.27,38.09,38.17,264700.0
2012-04-09 10:10:00,38.17,38.2,37.86,37.96,163300.0,38.17,38.2,37.86,37.96,163300.0
2012-04-09 10:20:00,37.97,38.17,37.95,38.15,137900.0,37.97,38.17,37.95,38.15,137900.0
2012-04-09 10:30:00,38.15,38.4,38.15,38.33,64300.0,38.15,38.4,38.15,38.33,64300.0
2012-04-09 10:40:00,38.35,38.6,38.33,38.51,39300.0,38.35,38.6,38.33,38.51,39300.0
2012-04-09 10:50:00,38.51,38.51,38.21,38.3,51100.0,38.51,38.51,38.21,38.3,51100.0
2012-04-09 11:00:00,38.3,38.36,38.2,38.24,65600.0,38.3,38.36,38.2,38.24,65600.0
2012-04-09 11:10:00,38.23,38.28,38.0,38.1,43500.0,38.23,38.28,38.0,38.1,43500.0
2012-04-09 11:20:00,38.12,38.18,38.09,38.1,39500.0,38.12,38.18,38.09,38.1,39500.0
2012-04-09 11:30:00,38.1,38.15,38.1,38.15,38500.0,38.1,38.15,38.1,38.15,38500.0
2012-04-09 11:40:00,38.13,38.36,38.13,38.32,91100.0,38.13,38.36,38.13,38.32,91100.0
2012-04-09 11:50:00,38.34,38.4,38.28,38.36,62100.0,38.34,38.4,38.28,38.36,62100.0
2012-04-09 12:00:00,38.35,38.35,38.18,38.19,18700.0,38.35,38.35,38.18,38.19,18700.0
2012-04-09 12:10:00,38.2,38.32,38.2,38.27,18000.0,38.2,38.32,38.2,38.27,18000.0
2012-04-09 12:20:00,38.27,38.27,38.13,38.2,25600.0,38.27,38.27,38.13,38.2,25600.0
2012-04-09 12:30:00,38.22,38.31,38.22,38.31,21000.0,38.22,38.31,38.22,38.31,21000.0
2012-04-09 12:40:00,38.3,38.32,38.23,38.3,16600.0,38.3,38.32,38.23,38.3,16600.0
2012-04-09 12:50:00,38.29,38.31,38.22,38.24,15600.0,38.29,38.31,38.22,38.24,15600.0
2012-04-09 13:00:00,38.24,38.3,38.22,38.28,37500.0,38.24,38.3,38.22,38.28,37500.0
2012-04-09 13:10:00,38.28,38.39,38.28,38.33,16100.0,38.28,38.39,38.28,38.33,16100.0
2012-04-09 13:20:00,38.33,38.36,38.27,38.3,17200.0,38.33,38.36,38.27,38.3,17200.0
2012-04-09 13:30:00,38.3,38.37,38.29,38.33,13500.0,38.3,38.37,38.29,38.33,13500.0
2012-04-09 13:40:00,38.34,38.34,38.2,38.21,28800.0,38.34,38.34,38.2,38.21,28800.0
2012-04-09 13:50:00,38.23,38.39,38.23,38.38,32600.0,38.23,38.39,38.23,38.38,32600.0
2012-04-09 14:00:00,38.36,38.38,38.18,38.18,29000.0,38.36,38.38,38.18,38.18,29000.0
2012-04-09 14:10:00,38.18,38.22,38.13,38.21,16800.0,38.18,38.22,38.13,38.21,16800.0
2012-04-09 14:20:00,38.21,38.26,38.19,38.24,21500.0,38.21,38.26,38.19,38.24,21500.0
2012-04-09 14:30:00,38.24,38.25,38.21,38.23,26100.0,38.24,38.25,38.21,38.23,26100.0
2012-04-09 14:40:00,38.25,38.25,38.18,38.18,28200.0,38.25,38.25,38.18,38.18,28200.0
2012-04-09 14:50:00,38.19,38.25,38.19,38.23,26100.0,38.19,38.25,38.19,38.23,26100.0
2012-04-09 15:00:00,38.21,38.25,38.18,38.18,32000.0,38.21,38.25,38.18,38.18,32000.0
2012-04-09 15:10:00,38.17,38.22,38.16,38.2,41100.0,38.17,38.22,38.16,38.2,41100.0
2012-04-09 15:20:00,38.2,38.29,38.18,38.27,70200.0,38.2,38.29,38.18,38.27,70200.0
2012-04-09 15:30:00,38.26,38.3,38.2,38.21,79600.0,38.26,38.3,38.2,38.21,79600.0
2012-04-09 15:40:00,38.21,38.23,38.12,38.14,85700.0,38.21,38.23,38.12,38.14,85700.0
2012-04-09 15:50:00,38.14,38.17,38.08,38.12,209400.0,38.14,38.17,38.08,38.12,209400.0
2012-04-10 09:30:00,38.0,38.07,37.52,37.99,123800.0,38.0,38.07,37.52,37.99,123800.0
2012-04-10 09:40:00,37.98,38.0,37.7,37.73,109200.0,37.98,38.0,37.7,37.73,109200.0
2012-04-10 09:50:00,37.74,37.74,37.44,37.5,77600.0,37.74,37.74,37.44,37.5,77600.0
2012-04-10 10:00:00,37.5,37.71,37.15,37.26,142900.0,37.5,37.71,37.15,37.26,142900.0
2012-04-10 10:10:00,37.26,37.29,36.92,37.16,111000.0,37.26,37.29,36.92,37.16,111000.0
2012-04-10 10:20:00,37.15,37.24,36.91,36.91,63400.0,37.15,37.24,36.91,36.91,63400.0
2012-04-10 10:30:00,36.92,36.92,36.71,36.81,111100.0,36.92,36.92,36.71,36.81,111100.0
2012-04-10 10:40:00,36.8,37.11,36.76,37.08,131200.0,36.8,37.11,36.76,37.08,131200.0
2012-04-10 10:50:00,37.08,37.31,37.06,37.25,102000.0,37.08,37.31,37.06,37.25,102000.0
2012-04-10 11:00:00,37.25,37.5,37.25,37.5,76800.0,37.25,37.5,37.25,37.5,76800.0
2012-04-10 11:10:00,37.5,37.58,37.35,37.35,63000.0,37.5,37.58,37.35,37.35,63000.0
2012-04-10 11:20:00,37.35,37.55,37.17,37.43,131500.0,37.35,37.55,37.17,37.43,131500.0
2012-04-10 11:30:00,37.44,37.51,37.23,37.5,94900.0,37.44,37.51,37.23,37.5,94900.0
2012-04-10 11:40:00,37.5,37.5,37.14,37.14,114600.0,37.5,37.5,37.14,37.14,114600.0
2012-04-10 11:50:00,37.16,37.18,36.9,37.1,135700.0,37.16,37.18,36.9,37.1,135700.0
2012-04-10 12:00:00,37.11,37.14,36.81,36.84,54700.0,37.11,37.14,36.81,36.84,54700.0
2012-04-10 12:10:00,36.83,36.84,36.72,36.8,51100.0,36.83,36.84,36.72,36.8,51100.0
2012-04-10 12:20:00,36.8,36.88,36.75,36.86,44600.0,36.8,36.88,36.75,36.86,44600.0
2012-04-10 12:30:00,36.84,36.95,36.82,36.87,41700.0,36.84,36.95,36.82,36.87,41700.0
2012-04-10 12:40:00,36.87,36.87,36.72,36.73,24700.0,36.87,36.87,36.72,36.73,24700.0
2012-04-10 12:50:00,36.73,36.86,36.72,36.84,21100.0,36.73,36.86,36.72,36.84,21100.0
2012-04-10 13:00:00,36.84,36.89,36.81,36.83,22500.0,36.84,36.89,36.81,36.83,22500.0
2012-04-10 13:10:00,36.84,36.84,36.64,36.66,40500.0,36.84,36.84,36.64,36.66,40500.0
2012-04-10 13:20:00,36.68,36.74,36.65,36.72,15400.0,36.68,36.74,36.65,36.72,15400.0
2012-04-10 13:30:00,36.72,36.72,36.65,36.7,20600.0,36.72,36.72,36.65,36.7,20600.0
2012-04-10 13:40:00,36.71,36.79,36.69,36.76,28300.0,36.71,36.79,36.69,36.76,28300.0
2012-04-10 13:50:00,36.76,36.76,36.69,36.71,26400.0,36.76,36.76,36.69,36.71,26400.0
2012-04-10 14:00:00,36.69,36.69,36.64,36.67,49800.0,36.69,36.69,36.64,36.67,49800.0
2012-04-10 14:10:00,36.68,36.71,36.64,36.7,48400.0,36.68,36.71,36.64,36.7,48400.0
2012-04-10 14:20:00,36.7,36.78,36.67,36.76,41500.0,36.7,36.78,36.67,36.76,41500.0
2012-04-10 14:30:00,36.76,36.76,36.58,36.6,39600.0,36.76,36.76,36.58,36.6,39600.0
2012-04-10 14:40:00,36.6,36.64,36.59,36.61,78100.0,36.6,36.64,36.59,36.61,78100.0
2012-04-10 14:50:00,36.59,36.63,36.56,36.57,91100.0,36.59,36.63,36.56,36.57,91100.0
2012-04-10 15:00:00,36.57,36.59,36.51,36.52,96400.0,36.57,36.59,36.51,36.52,96400.0
2012-04-10 15:10:00,36.52,36.56,36.51,36.56,57400.0,36.52,36.56,36.51,36.56,57400.0
2012-04-10 15:20:00,36.56,36.58,36.52,36.57,49800.0,36.56,36.58,36.52,36.57,49800.0
2012-04-10 15:30:00,36.56,36.67,36.55,36.67,54000.0,36.56,36.67,36.55,36.67,54000.0
2012-04-10 15:40:00,36.67,36.72,36.62,36.71,191800.0,36.67,36.72,36.62,36.71,191800.0
2012-04-10 15:50:00,36.7,36.7,36.52,36.57,276600.0,36.7,36.7,36.52,36.57,276600.0
2012-04-11 09:30:00,36.86,37.3,36.56,37.11,203300.0,36.86,37.3,36.56,37.11,203300.0
2012-04-11 09:40:00,37.08,37.38,36.97,37.03,144500.0,37.08,37.38,36.97,37.03,144500.0
2012-04-11 09:50:00,37.03,37.3,37.0,37.12,106100.0,37.03,37.3,37.0,37.12,106100.0
2012-04-11 10:00:00,37.14,37.25,37.05,37.11,164800.0,37.14,37.25,37.05,37.11,164800.0
2012-04-11 10:10:00,37.11,37.21,37.08,37.15,68800.0,37.11,37.21,37.08,37.15,68800.0
2012-04-11 10:20:00,37.16,37.17,37.02,37.1,60700.0,37.16,37.17,37.02,37.1,60700.0
2012-04-11 10:30:00,37.09,37.25,37.09,37.22,30600.0,37.09,37.25,37.09,37.22,30600.0
2012-04-11 10:40:00,37.22,37.4,37.22,37.39,42200.0,37.22,37.4,37.22,37.39,42200.0
2012-04-11 10:50:00,37.38,37.48,37.33,37.38,63000.0,37.38,37.48,37.33,37.38,63000.0
2012-04-11 11:00:00,37.37,37.49,37.32,37.4,97000.0,37.37,37.49,37.32,37.4,97000.0
2012-04-11 11:10:00,37.39,37.4,37.28,37.3,41200.0,37.39,37.4,37.28,37.3,41200.0
2012-04-11 11:20:00,37.29,37.4,37.12,37.15,92400.0,37.29,37.4,37.12,37.15,92400.0
2012-04-11 11:30:00,37.15,37.34,37.15,37.31,81100.0,37.15,37.34,37.15,37.31,81100.0
2012-04-11 11:40:00,37.3,37.33,37.24,37.32,26500.0,37.3,37.33,37.24,37.32,26500.0
2012-04-11 11:50:00,37.33,37.43,37.31,37.41,31700.0,37.33,37.43,37.31,37.41,31700.0
2012-04-11 12:00:00,37.41,37.42,37.33,37.36,24700.0,37.41,37.42,37.33,37.36,24700.0
2012-04-11 12:10:00,37.36,37.44,37.36,37.39,30000.0,37.36,37.44,37.36,37.39,30000.0
2012-04-11 12:20:00,37.39,37.41,37.31,37.33,16300.0,37.39,37.41,37.31,37.33,16300.0
2012-04-11 12:30:00,37.34,37.4,37.31,37.36,22000.0,37.34,37.4,37.31,37.36,22000.0
2012-04-11 12:40:00,37.36,37.39,37.36,37.37,15500.0,37.36,37.39,37.36,37.37,15500.0
2012-04-11 12:50:00,37.37,37.48,37.36,37.48,37400.0,37.37,37.48,37.36,37.48,37400.0
2012-04-11 13:00:00,37.48,37.49,37.38,37.42,47900.0,37.48,37.49,37.38,37.42,47900.0
2012-04-11 13:10:00,37.42,37.45,37.41,37.43,65000.0,37.42,37.45,37.41,37.43,65000.0
2012-04-11 13:20:00,37.43,37.44,37.41,37.42,71200.0,37.43,37.44,37.41,37.42,71200.0
2012-04-11 13:30:00,37.42,37.42,37.24,37.26,42100.0,37.42,37.42,37.24,37.26,42100.0
2012-04-11 13:40:00,37.26,37.27,37.17,37.17,41900.0,37.26,37.27,37.17,37.17,41900.0
2012-04-11 13:50:00,37.17,37.24,37.12,37.18,41700.0,37.17,37.24,37.12,37.18,41700.0
2012-04-11 14:00:00,37.18,37.2,37.14,37.2,55500.0,37.18,37.2,37.14,37.2,55500.0
2012-04-11 14:10:00,37.19,37.19,37.13,37.15,53200.0,37.19,37.19,37.13,37.15,53200.0
2012-04-11 14:20:00,37.15,37.17,37.14,37.15,42100.0,37.15,37.17,37.14,37.15,42100.0
2012-04-11 14:30:00,37.15,37.15,36.99,37.05,60100.0,37.15,37.15,36.99,37.05,60100.0
2012-04-11 14:40:00,37.04,37.2,37.03,37.17,68600.0,37.04,37.2,37.03,37.17,68600.0
2012-04-11 14:50:00,37.18,37.21,37.15,37.2,50500.0,37.18,37.21,37.15,37.2,50500.0
2012-04-11 15:00:00,37.2,37.23,37.2,37.22,41500.0,37.2,37.23,37.2,37.22,41500.0
2012-04-11 15:10:00,37.21,37.22,37.2,37.2,52200.0,37.21,37.22,37.2,37.2,52200.0
2012-04-11 15:20:00,37.2,37.21,37.1,37.11,61100.0,37.2,37.21,37.1,37.11,61100.0
2012-04-11 15:30:00,37.1,37.16,36.99,37.01,80100.0,37.1,37.16,36.99,37.01,80100.0
2012-04-11 15:40:00,37.0,37.2,36.99,37.09,191100.0,37.0,37.2,36.99,37.09,191100.0
2012-04-11 15:50:00,37.08,37.09,36.98,37.02,182200.0,37.08,37.09,36.98,37.02,182200.0
2012-04-12 09:30:00,36.94,37.33,36.91,37.1,63100.0,36.94,37.33,36.91,37.1,63100.0
2012-04-12 09:40:00,37.15,37.35,37.12,37.31,37600.0,37.15,37.35,37.12,37.31,37600.0
2012-04-12 09:50:00,37.32,37.32,37.04,37.08,103900.0,37.32,37.32,37.04,37.08,103900.0
2012-04-12 10:00:00,37.09,37.22,37.07,37.21,76400.0,37.09,37.22,37.07,37.21,76400.0
2012-04-12 10:10:00,37.22,37.26,37.08,37.14,82400.0,37.22,37.26,37.08,37.14,82400.0
2012-04-12 10:20:00,37.15,37.17,37.0,37.09,54600.0,37.15,37.17,37.0,37.09,54600.0
2012-04-12 10:30:00,37.08,37.2,37.06,37.15,60500.0,37.08,37.2,37.06,37.15,60500.0
2012-04-12 10:40:00,37.15,37.15,36.98,37.08,110400.0,37.15,37.15,36.98,37.08,110400.0
2012-04-12 10:50:00,37.09,37.39,37.08,37.39,38800.0,37.09,37.39,37.08,37.39,38800.0
2012-04-12 11:00:00,37.38,37.55,37.38,37.45,64000.0,37.38,37.55,37.38,37.45,64000.0
2012-04-12 11:10:00,37.47,37.82,37.45,37.79,74800.0,37.47,37.82,37.45,37.79,74800.0
2012-04-12 11:20:00,37.79,37.82,37.75,37.77,38700.0,37.79,37.82,37.75,37.77,38700.0
2012-04-12 11:30:00,37.79,37.82,37.75,37.8,28200.0,37.79,37.82,37.75,37.8,28200.0
2012-04-12 11:40:00,37.79,37.88,37.77,37.88,39800.0,37.79,37.88,37.77,37.88,39800.0
2012-04-12 11:50:00,37.89,38.0,37.85,37.98,48600.0,37.89,38.0,37.85,37.98,48600.0
2012-04-12 12:00:00,37.97,37.99,37.91,37.96,47500.0,37.97,37.99,37.91,37.96,47500.0
2012-04-12 12:10:00,37.96,37.97,37.84,37.9,34600.0,37.96,37.97,37.84,37.9,34600.0
2012-04-12 12:20:00,37.91,37.91,37.83,37.87,22800.0,37.91,37.91,37.83,37.87,22800.0
2012-04-12 12:30:00,37.87,37.88,37.78,37.82,18700.0,37.87,37.88,37.78,37.82,18700.0
2012-04-12 12:40:00,37.82,37.88,37.77,37.87,30800.0,37.82,37.88,37.77,37.87,30800.0
2012-04-12 12:50:00,37.87,37.99,37.86,37.98,19500.0,37.87,37.99,37.86,37.98,19500.0
2012-04-12 13:00:00,37.97,37.98,37.86,37.87,19100.0,37.97,37.98,37.86,37.87,19100.0
2012-04-12 13:10:00,37.87,37.88,37.87,37.88,7900.0,37.87,37.88,37.87,37.88,7900.0
2012-04-12 13:20:00,37.88,37.88,37.76,37.81,26500.0,37.88,37.88,37.76,37.81,26500.0
2012-04-12 13:30:00,37.82,37.84,37.81,37.83,18300.0,37.82,37.84,37.81,37.83,18300.0
2012-04-12 13:40:00,37.83,37.93,37.78,37.91,48000.0,37.83,37.93,37.78,37.91,48000.0
2012-04-12 13:50:00,37.91,37.98,37.88,37.93,63600.0,37.91,37.98,37.88,37.93,63600.0
2012-04-12 14:00:00,37.93,37.95,37.83,37.83,24400.0,37.93,37.95,37.83,37.83,24400.0
2012-04-12 14:10:00,37.82,37.9,37.81,37.84,133100.0,37.82,37.9,37.81,37.84,133100.0
2012-04-12 14:20:00,37.84,37.84,37.75,37.75,33200.0,37.84,37.84,37.75,37.75,33200.0
2012-04-12 14:30:00,37.76,37.77,37.75,37.75,44600.0,37.76,37.77,37.75,37.75,44600.0
2012-04-12 14:40:00,37.75,37.76,37.7,37.73,40600.0,37.75,37.76,37.7,37.73,40600.0
2012-04-12 14:50:00,37.72,37.77,37.68,37.75,26800.0,37.72,37.77,37.68,37.75,26800.0
2012-04-12 15:00:00,37.75,37.78,37.75,37.75,26900.0,37.75,37.78,37.75,37.75,26900.0
2012-04-12 15:10:00,37.76,37.8,37.75,37.75,29900.0,37.76,37.8,37.75,37.75,29900.0
2012-04-12 15:20:00,37.76,37.76,37.75,37.75,77000.0,37.76,37.76,37.75,37.75,77000.0
2012-04-12 15:30:00,37.75,37.77,37.74,37.77,39400.0,37.75,37.77,37.74,37.77,39400.0
2012-04-12 15:40:00,37.75,37.83,37.72,37.75,62200.0,37.75,37.83,37.72,37.75,62200.0
2012-04-12 15:50:00,37.75,37.79,37.67,37.7,126000.0,37.75,37.79,37.67,37.7,126000.0
2012-04-13 09:30:00,37.64,37.64,37.01,37.01,154600.0,37.64,37.64,37.01,37.01,154600.0
2012-04-13 09:40:00,37.02,37.14,36.72,36.89,59600.0,37.02,37.14,36.72,36.89,59600.0
2012-04-13 09:50:00,36.88,36.88,36.42,36.43,45900.0,36.88,36.88,36.42,36.43,45900.0
2012-04-13 10:00:00,36.42,36.59,36.3,36.46,51000.0,36.42,36.59,36.3,36.46,51000.0
2012-04-13 10:10:00,36.48,36.57,36.37,36.44,41100.0,36.48,36.57,36.37,36.44,41100.0
2012-04-13 10:20:00,36.43,36.53,36.41,36.52,49800.0,36.43,36.53,36.41,36.52,49800.0
2012-04-13 10:30:00,36.51,36.67,36.51,36.64,53100.0,36.51,36.67,36.51,36.64,53100.0
2012-04-13 10:40:00,36.64,36.65,36.4,36.46,41600.0,36.64,36.65,36.4,36.46,41600.0
2012-04-13 10:50:00,36.47,36.56,36.45,36.54,20500.0,36.47,36.56,36.45,36.54,20500.0
2012-04-13 11:00:00,36.51,36.71,36.51,36.69,43300.0,36.51,36.71,36.51,36.69,43300.0
2012-04-13 11:10:00,36.68,36.77,36.52,36.52,102500.0,36.68,36.77,36.52,36.52,102500.0
2012-04-13 11:20:00,36.52,36.55,36.41,36.41,48400.0,36.52,36.55,36.41,36.41,48400.0
2012-04-13 11:30:00,36.42,36.47,36.35,36.4,35800.0,36.42,36.47,36.35,36.4,35800.0
2012-04-13 11:40:00,36.39,36.45,36.37,36.4,19900.0,36.39,36.45,36.37,36.4,19900.0
2012-04-13 11:50:00,36.41,36.43,36.38,36.39,19700.0,36.41,36.43,36.38,36.39,19700.0
2012-04-13 12:00:00,36.39,36.43,36.36,36.42,26900.0,36.39,36.43,36.36,36.42,26900.0
2012-04-13 12:10:00,36.41,36.48,36.39,36.44,40100.0,36.41,36.48,36.39,36.44,40100.0
2012-04-13 12:20:00,36.44,36.46,36.39,36.39,21700.0,36.44,36.46,36.39,36.39,21700.0
2012-04-13 12:30:00,36.39,36.42,36.35,36.35,31300.0,36.39,36.42,36.35,36.35,31300.0
2012-04-13 12:40:00,36.35,36.36,36.32,36.33,38200.0,36.35,36.36,36.32,36.33,38200.0
2012-04-13 12:50:00,36.32,36.39,36.29,36.36,48400.0,36.32,36.39,36.29,36.36,48400.0
2012-04-13 13:00:00,36.38,36.38,36.3,36.35,25100.0,36.38,36.38,36.3,36.35,25100.0
2012-04-13 13:10:00,36.34,36.38,36.33,36.34,25600.0,36.34,36.38,36.33,36.34,25600.0
2012-04-13 13:20:00,36.33,36.34,36.29,36.3,30600.0,36.33,36.34,36.29,36.3,30600.0
2012-04-13 13:30:00,36.3,36.45,36.3,36.45,26400.0,36.3,36.45,36.3,36.45,26400.0
2012-04-13 13:40:00,36.44,36.53,36.44,36.48,41400.0,36.44,36.53,36.44,36.48,41400.0
2012-04-13 13:50:00,36.48,36.5,36.37,36.44,30000.0,36.48,36.5,36.37,36.44,30000.0
2012-04-13 14:00:00,36.44,36.47,36.4,36.42,54700.0,36.44,36.47,36.4,36.42,54700.0
2012-04-13 14:10:00,36.42,36.43,36.4,36.42,24700.0,36.42,36.43,36.4,36.42,24700.0
2012-04-13 14:20:00,36.41,36.46,36.33,36.34,53700.0,36.41,36.46,36.33,36.34,53700.0
2012-04-13 14:30:00,36.35,36.38,36.35,36.37,40300.0,36.35,36.38,36.35,36.37,40300.0
2012-04-13 14:40:00,36.37,36.38,36.27,36.31,51000.0,36.37,36.38,36.27,36.31,51000.0
2012-04-13 14:50:00,36.32,36.32,36.25,36.26,39100.0,36.32,36.32,36.25,36.26,39100.0
2012-04-13 15:00:00,36.27,36.32,36.25,36.32,38900.0,36.27,36.32,36.25,36.32,38900.0
2012-04-13 15:10:00,36.32,36.37,36.27,36.29,34300.0,36.32,36.37,36.27,36.29,34300.0
2012-04-13 15:20:00,36.28,36.31,36.23,36.23,60200.0,36.28,36.31,36.23,36.23,60200.0
2012-04-13 15:30:00,36.23,36.25,36.16,36.16,73500.0,36.23,36.25,36.16,36.16,73500.0
2012-04-13 15:40:00,36.16,36.22,36.15,36.2,58500.0,36.16,36.22,36.15,36.2,58500.0
2012-04-13 15:50:00,36.19,36.22,36.15,36.17,200500.0,36.19,36.22,36.15,36.17,200500.0
2012-04-16 09:30:00,36.14,36.37,36.04,36.18,109000.0,36.14,36.37,36.04,36.18,109000.0
2012-04-16 09:40:00,36.17,36.21,35.85,36.06,108900.0,36.17,36.21,35.85,36.06,108900.0
2012-04-16 09:50:00,36.08,36.09,35.68,35.72,39800.0,36.08,36.09,35.68,35.72,39800.0
2012-04-16 10:00:00,35.73,35.73,35.43,35.5,81700.0,35.73,35.73,35.43,35.5,81700.0
2012-04-16 10:10:00,35.52,35.52,35.28,35.29,62700.0,35.52,35.52,35.28,35.29,62700.0
2012-04-16 10:20:00,35.31,35.46,35.26,35.45,58600.0,35.31,35.46,35.26,35.45,58600.0
2012-04-16 10:30:00,35.45,35.55,35.4,35.48,54300.0,35.45,35.55,35.4,35.48,54300.0
2012-04-16 10:40:00,35.48,35.68,35.45,35.63,52200.0,35.48,35.68,35.45,35.63,52200.0
2012-04-16 10:50:00,35.64,35.76,35.61,35.65,29100.0,35.64,35.76,35.61,35.65,29100.0
2012-04-16 11:00:00,35.64,35.73,35.63,35.67,22600.0,35.64,35.73,35.63,35.67,22600.0
2012-04-16 11:10:00,35.7,35.74,35.63,35.63,23800.0,35.7,35.74,35.63,35.63,23800.0
2012-04-16 11:20:00,35.64,35.64,35.54,35.56,30500.0,35.64,35.64,35.54,35.56,30500.0
2012-04-16 11:30:00,35.59,35.6,35.46,35.51,28100.0,35.59,35.6,35.46,35.51,28100.0
2012-04-16 11:40:00,35.51,35.59,35.47,35.48,14700.0,35.51,35.59,35.47,35.48,14700.0
2012-04-16 11:50:00,35.49,35.52,35.45,35.45,18300.0,35.49,35.52,35.45,35.45,18300.0
2012-04-16 12:00:00,35.45,35.53,35.42,35.43,19200.0,35.45,35.53,35.42,35.43,19200.0
2012-04-16 12:10:00,35.43,35.47,35.28,35.29,41900.0,35.43,35.47,35.28,35.29,41900.0
2012-04-16 12:20:00,35.31,35.39,35.29,35.36,40900.0,35.31,35.39,35.29,35.36,40900.0
2012-04-16 12:30:00,35.36,35.41,35.35,35.39,35800.0,35.36,35.41,35.35,35.39,35800.0
2012-04-16 12:40:00,35.4,35.46,35.37,35.44,27600.0,35.4,35.46,35.37,35.44,27600.0
2012-04-16 12:50:00,35.44,35.47,35.37,35.46,19900.0,35.44,35.47,35.37,35.46,19900.0
2012-04-16 13:00:00,35.47,35.47,35.42,35.45,18100.0,35.47,35.47,35.42,35.45,18100.0
2012-04-16 13:10:00,35.44,35.5,35.42,35.45,21800.0,35.44,35.5,35.42,35.45,21800.0
2012-04-16 13:20:00,35.45,35.5,35.37,35.42,26900.0,35.45,35.5,35.37,35.42,26900.0
2012-04-16 13:30:00,35.42,35.56,35.39,35.51,28000.0,35.42,35.56,35.39,35.51,28000.0
2012-04-16 13:40:00,35.52,35.59,35.49,35.59,25100.0,35.52,35.59,35.49,35.59,25100.0
2012-04-16 13:50:00,35.57,35.67,35.55,35.62,32800.0,35.57,35.67,35.55,35.62,32800.0
2012-04-16 14:00:00,35.64,35.66,35.55,35.56,23800.0,35.64,35.66,35.55,35.56,23800.0
2012-04-16 14:10:00,35.58,35.59,35.56,35.56,19300.0,35.58,35.59,35.56,35.56,19300.0
2012-04-16 14:20:00,35.56,35.58,35.54,35.57,17300.0,35.56,35.58,35.54,35.57,17300.0
2012-04-16 14:30:00,35.57,35.7,35.57,35.67,34300.0,35.57,35.7,35.57,35.67,34300.0
2012-04-16 14:40:00,35.68,35.77,35.67,35.76,24200.0,35.68,35.77,35.67,35.76,24200.0
2012-04-16 14:50:00,35.76,35.81,35.69,35.73,20400.0,35.76,35.81,35.69,35.73,20400.0
2012-04-16 15:00:00,35.74,35.76,35.65,35.71,23500.0,35.74,35.76,35.65,35.71,23500.0
2012-04-16 15:10:00,35.7,35.75,35.69,35.74,22000.0,35.7,35.75,35.69,35.74,22000.0
2012-04-16 15:20:00,35.75,35.75,35.6,35.6,37700.0,35.75,35.75,35.6,35.6,37700.0
2012-04-16 15:30:00,35.6,35.62,35.52,35.53,55700.0,35.6,35.62,35.52,35.53,55700.0
2012-04-16 15:40:00,35.53,35.55,35.41,35.44,63700.0,35.53,35.55,35.41,35.44,63700.0
2012-04-16 15:50:00,35.45,35.52,35.4,35.48,336700.0,35.45,35.52,35.4,35.48,336700.0
2012-04-17 09:30:00,35.8,36.41,35.76,36.4,93900.0,35.8,36.41,35.76,36.4,93900.0
2012-04-17 09:40:00,36.42,36.51,36.39,36.49,72800.0,36.42,36.51,36.39,36.49,72800.0
2012-04-17 09:50:00,36.48,36.64,36.48,36.61,86600.0,36.48,36.64,36.48,36.61,86600.0
2012-04-17 10:00:00,36.61,36.76,36.37,36.75,98000.0,36.61,36.76,36.37,36.75,98000.0
2012-04-17 10:10:00,36.76,36.91,36.71,36.79,69700.0,36.76,36.91,36.71,36.79,69700.0
2012-04-17 10:20:00,36.79,36.8,36.57,36.58,46200.0,36.79,36.8,36.57,36.58,46200.0
2012-04-17 10:30:00,36.59,36.89,36.59,36.87,46600.0,36.59,36.89,36.59,36.87,46600.0
2012-04-17 10:40:00,36.87,37.0,36.84,36.99,70300.0,36.87,37.0,36.84,36.99,70300.0
2012-04-17 10:50:00,37.0,37.06,36.93,36.94,53500.0,37.0,37.06,36.93,36.94,53500.0
2012-04-17 11:00:00,36.94,37.07,36.94,37.04,43500.0,36.94,37.07,36.94,37.04,43500.0
2012-04-17 11:10:00,37.05,37.13,36.96,36.96,74500.0,37.05,37.13,36.96,36.96,74500.0
2012-04-17 11:20:00,36.96,37.07,36.89,36.94,93000.0,36.96,37.07,36.89,36.94,93000.0
2012-04-17 11:30:00,36.94,36.99,36.83,36.85,33000.0,36.94,36.99,36.83,36.85,33000.0
2012-04-17 11:40:00,36.85,36.87,36.82,36.85,22500.0,36.85,36.87,36.82,36.85,22500.0
2012-04-17 11:50:00,36.86,36.92,36.85,36.85,19200.0,36.86,36.92,36.85,36.85,19200.0
2012-04-17 12:00:00,36.84,36.91,36.84,36.9,17400.0,36.84,36.91,36.84,36.9,17400.0
2012-04-17 12:10:00,36.89,36.96,36.86,36.96,42100.0,36.89,36.96,36.86,36.96,42100.0
2012-04-17 12:20:00,36.94,36.97,36.86,36.97,29900.0,36.94,36.97,36.86,36.97,29900.0
2012-04-17 12:30:00,36.97,36.99,36.96,36.97,23200.0,36.97,36.99,36.96,36.97,23200.0
2012-04-17 12:40:00,36.97,36.98,36.88,36.91,30900.0,36.97,36.98,36.88,36.91,30900.0
2012-04-17 12:50:00,36.91,36.91,36.72,36.74,23700.0,36.91,36.91,36.72,36.74,23700.0
2012-04-17 13:00:00,36.74,36.75,36.66,36.69,21300.0,36.74,36.75,36.66,36.69,21300.0
2012-04-17 13:10:00,36.69,36.81,36.64,36.81,29800.0,36.69,36.81,36.64,36.81,29800.0
2012-04-17 13:20:00,36.81,36.81,36.76,36.8,18600.0,36.81,36.81,36.76,36.8,18600.0
2012-04-17 13:30:00,36.8,36.89,36.79,36.86,16800.0,36.8,36.89,36.79,36.86,16800.0
2012-04-17 13:40:00,36.86,36.91,36.81,36.85,26300.0,36.86,36.91,36.81,36.85,26300.0
2012-04-17 13:50:00,36.85,36.87,36.71,36.71,27500.0,36.85,36.87,36.71,36.71,27500.0
2012-04-17 14:00:00,36.71,36.75,36.71,36.72,32400.0,36.71,36.75,36.71,36.72,32400.0
2012-04-17 14:10:00,36.71,36.72,36.63,36.64,29900.0,36.71,36.72,36.63,36.64,29900.0
2012-04-17 14:20:00,36.64,36.67,36.54,36.54,43100.0,36.64,36.67,36.54,36.54,43100.0
2012-04-17 14:30:00,36.54,36.66,36.52,36.61,65300.0,36.54,36.66,36.52,36.61,65300.0
2012-04-17 14:40:00,36.6,36.6,36.51,36.52,45800.0,36.6,36.6,36.51,36.52,45800.0
2012-04-17 14:50:00,36.5,36.58,36.5,36.52,41300.0,36.5,36.58,36.5,36.52,41300.0
2012-04-17 15:00:00,36.51,36.58,36.49,36.51,48300.0,36.51,36.58,36.49,36.51,48300.0
2012-04-17 15:10:00,36.51,36.52,36.44,36.51,104100.0,36.51,36.52,36.44,36.51,104100.0
2012-04-17 15:20:00,36.51,36.6,36.49,36.6,54200.0,36.51,36.6,36.49,36.6,54200.0
2012-04-17 15:30:00,36.6,36.61,36.55,36.56,84100.0,36.6,36.61,36.55,36.56,84100.0
2012-04-17 15:40:00,36.56,36.57,36.4,36.41,139200.0,36.56,36.57,36.4,36.41,139200.0
2012-04-17 15:50:00,36.41,36.49,36.37,36.4,322900.0,36.41,36.49,36.37,36.4,322900.0
2012-04-18 09:30:00,35.91,36.07,35.52,35.72,109100.0,35.91,36.07,35.52,35.72,109100.0
2012-04-18 09:40:00,35.71,36.11,35.7,36.09,93800.0,35.71,36.11,35.7,36.09,93800.0
2012-04-18 09:50:00,36.1,36.29,36.04,36.12,39500.0,36.1,36.29,36.04,36.12,39500.0
2012-04-18 10:00:00,36.1,36.21,36.06,36.16,40600.0,36.1,36.21,36.06,36.16,40600.0
2012-04-18 10:10:00,36.15,36.24,36.05,36.17,39100.0,36.15,36.24,36.05,36.17,39100.0
2012-04-18 10:20:00,36.15,36.16,36.07,36.1,24700.0,36.15,36.16,36.07,36.1,24700.0
2012-04-18 10:30:00,36.09,36.2,36.02,36.16,44900.0,36.09,36.2,36.02,36.16,44900.0
2012-04-18 10:40:00,36.15,36.17,36.06,36.12,23500.0,36.15,36.17,36.06,36.12,23500.0
2012-04-18 10:50:00,36.11,36.11,36.0,36.01,54600.0,36.11,36.11,36.0,36.01,54600.0
2012-04-18 11:00:00,36.0,36.02,35.81,35.94,72500.0,36.0,36.02,35.81,35.94,72500.0
2012-04-18 11:10:00,35.95,35.95,35.79,35.83,41700.0,35.95,35.95,35.79,35.83,41700.0
2012-04-18 11:20:00,35.84,35.86,35.78,35.82,30400.0,35.84,35.86,35.78,35.82,30400.0
2012-04-18 11:30:00,35.81,35.86,35.79,35.82,27400.0,35.81,35.86,35.79,35.82,27400.0
2012-04-18 11:40:00,35.82,35.84,35.77,35.83,50500.0,35.82,35.84,35.77,35.83,50500.0
2012-04-18 11:50:00,35.83,35.84,35.77,35.79,36400.0,35.83,35.84,35.77,35.79,36400.0
2012-04-18 12:00:00,35.79,35.8,35.77,35.8,27100.0,35.79,35.8,35.77,35.8,27100.0
2012-04-18 12:10:00,35.8,35.82,35.75,35.8,33300.0,35.8,35.82,35.75,35.8,33300.0
2012-04-18 12:20:00,35.8,35.83,35.78,35.8,127100.0,35.8,35.83,35.78,35.8,127100.0
2012-04-18 12:30:00,35.81,35.92,35.81,35.92,89500.0,35.81,35.92,35.81,35.92,89500.0
2012-04-18 12:40:00,35.92,36.0,35.92,35.96,31200.0,35.92,36.0,35.92,35.96,31200.0
2012-04-18 12:50:00,35.97,35.98,35.94,35.95,37200.0,35.97,35.98,35.94,35.95,37200.0
2012-04-18 13:00:00,35.95,36.01,35.95,35.99,15100.0,35.95,36.01,35.95,35.99,15100.0
2012-04-18 13:10:00,35.99,36.03,35.96,36.02,114000.0,35.99,36.03,35.96,36.02,114000.0
2012-04-18 13:20:00,36.03,36.11,36.01,36.04,31200.0,36.03,36.11,36.01,36.04,31200.0
2012-04-18 13:30:00,36.04,36.06,35.93,35.93,38200.0,36.04,36.06,35.93,35.93,38200.0
2012-04-18 13:40:00,35.92,35.94,35.89,35.93,24900.0,35.92,35.94,35.89,35.93,24900.0
2012-04-18 13:50:00,35.93,35.94,35.89,35.92,20300.0,35.93,35.94,35.89,35.92,20300.0
2012-04-18 14:00:00,35.91,35.94,35.86,35.86,67000.0,35.91,35.94,35.86,35.86,67000.0
2012-04-18 14:10:00,35.86,35.87,35.65,35.77,146000.0,35.86,35.87,35.65,35.77,146000.0
2012-04-18 14:20:00,35.77,35.93,35.76,35.85,66100.0,35.77,35.93,35.76,35.85,66100.0
2012-04-18 14:30:00,35.84,35.91,35.84,35.87,27700.0,35.84,35.91,35.84,35.87,27700.0
2012-04-18 14:40:00,35.86,35.9,35.82,35.88,31900.0,35.86,35.9,35.82,35.88,31900.0
2012-04-18 14:50:00,35.87,35.9,35.79,35.8,39300.0,35.87,35.9,35.79,35.8,39300.0
2012-04-18 15:00:00,35.79,35.86,35.74,35.74,88700.0,35.79,35.86,35.74,35.74,88700.0
2012-04-18 15:10:00,35.74,35.8,35.68,35.76,145000.0,35.74,35.8,35.68,35.76,145000.0
2012-04-18 15:20:00,35.75,35.76,35.64,35.65,57000.0,35.75,35.76,35.64,35.65,57000.0
2012-04-18 15:30:00,35.64,35.7,35.6,35.61,60800.0,35.64,35.7,35.6,35.61,60800.0
2012-04-18 15:40:00,35.61,35.65,35.6,35.62,116000.0,35.61,35.65,35.6,35.62,116000.0
2012-04-18 15:50:00,35.61,35.67,35.51,35.57,264800.0,35.61,35.67,35.51,35.57,264800.0
2012-04-19 09:30:00,35.49,36.28,35.4,36.26,89100.0,35.49,36.28,35.4,36.26,89100.0
2012-04-19 09:40:00,36.26,36.94,36.22,36.77,115000.0,36.26,36.94,36.22,36.77,115000.0
2012-04-19 09:50:00,36.79,36.83,36.62,36.68,56900.0,36.79,36.83,36.62,36.68,56900.0
2012-04-19 10:00:00,36.68,36.74,36.27,36.43,58900.0,36.68,36.74,36.27,36.43,58900.0
2012-04-19 10:10:00,36.46,36.6,36.38,36.54,60300.0,36.46,36.6,36.38,36.54,60300.0
2012-04-19 10:20:00,36.53,36.88,36.52,36.86,68000.0,36.53,36.88,36.52,36.86,68000.0
2012-04-19 10:30:00,36.86,37.05,36.85,37.01,113000.0,36.86,37.05,36.85,37.01,113000.0
2012-04-19 10:40:00,37.01,37.05,36.82,36.87,39600.0,37.01,37.05,36.82,36.87,39600.0
2012-04-19 10:50:00,36.87,36.87,36.73,36.77,41700.0,36.87,36.87,36.73,36.77,41700.0
2012-04-19 11:00:00,36.76,36.79,36.62,36.62,28600.0,36.76,36.79,36.62,36.62,28600.0
2012-04-19 11:10:00,36.63,36.67,36.57,36.64,33400.0,36.63,36.67,36.57,36.64,33400.0
2012-04-19 11:20:00,36.62,36.66,36.57,36.62,38900.0,36.62,36.66,36.57,36.62,38900.0
2012-04-19 11:30:00,36.62,36.63,36.48,36.55,25800.0,36.62,36.63,36.48,36.55,25800.0
2012-04-19 11:40:00,36.53,36.6,36.49,36.6,12400.0,36.53,36.6,36.49,36.6,12400.0
2012-04-19 11:50:00,36.59,36.72,36.59,36.69,19000.0,36.59,36.72,36.59,36.69,19000.0
2012-04-19 12:00:00,36.68,36.69,36.43,36.51,36900.0,36.68,36.69,36.43,36.51,36900.0
2012-04-19 12:10:00,36.5,36.57,36.45,36.5,17600.0,36.5,36.57,36.45,36.5,17600.0
2012-04-19 12:20:00,36.47,36.54,36.43,36.44,21700.0,36.47,36.54,36.43,36.44,21700.0
2012-04-19 12:30:00,36.44,36.59,36.43,36.57,28800.0,36.44,36.59,36.43,36.57,28800.0
2012-04-19 12:40:00,36.58,36.61,36.53,36.59,22200.0,36.58,36.61,36.53,36.59,22200.0
2012-04-19 12:50:00,36.59,36.66,36.59,36.61,24400.0,36.59,36.66,36.59,36.61,24400.0
2012-04-19 13:00:00,36.6,36.67,36.57,36.66,16500.0,36.6,36.67,36.57,36.66,16500.0
2012-04-19 13:10:00,36.64,36.66,36.53,36.6,57400.0,36.64,36.66,36.53,36.6,57400.0
2012-04-19 13:20:00,36.6,36.62,36.51,36.59,35100.0,36.6,36.62,36.51,36.59,35100.0
2012-04-19 13:30:00,36.6,36.66,36.58,36.59,52700.0,36.6,36.66,36.58,36.59,52700.0
2012-04-19 13:40:00,36.59,36.61,36.56,36.6,16100.0,36.59,36.61,36.56,36.6,16100.0
2012-04-19 13:50:00,36.6,36.62,36.5,36.51,17900.0,36.6,36.62,36.5,36.51,17900.0
2012-04-19 14:00:00,36.51,36.54,36.49,36.52,23500.0,36.51,36.54,36.49,36.52,23500.0
2012-04-19 14:10:00,36.53,36.56,36.5,36.52,50900.0,36.53,36.56,36.5,36.52,50900.0
2012-04-19 14:20:00,36.52,36.57,36.49,36.54,32700.0,36.52,36.57,36.49,36.54,32700.0
2012-04-19 14:30:00,36.54,36.55,36.43,36.45,35800.0,36.54,36.55,36.43,36.45,35800.0
2012-04-19 14:40:00,36.45,36.56,36.44,36.55,22600.0,36.45,36.56,36.44,36.55,22600.0
2012-04-19 14:50:00,36.55,36.63,36.52,36.62,35300.0,36.55,36.63,36.52,36.62,35300.0
2012-04-19 15:00:00,36.61,36.63,36.57,36.58,37700.0,36.61,36.63,36.57,36.58,37700.0
2012-04-19 15:10:00,36.59,36.64,36.54,36.6,72900.0,36.59,36.64,36.54,36.6,72900.0
2012-04-19 15:20:00,36.6,36.66,36.55,36.65,48100.0,36.6,36.66,36.55,36.65,48100.0
2012-04-19 15:30:00,36.65,36.69,36.62,36.68,66000.0,36.65,36.69,36.62,36.68,66000.0
2012-04-19 15:40:00,36.68,36.75,36.66,36.73,73300.0,36.68,36.75,36.66,36.73,73300.0
2012-04-19 15:50:00,36.73,36.75,36.6,36.65,177000.0,36.73,36.75,36.6,36.65,177000.0
2012-04-20 09:30:00,36.72,36.84,36.5,36.55,64800.0,36.72,36.84,36.5,36.55,64800.0
2012-04-20 09:40:00,36.56,36.67,36.23,36.4,37100.0,36.56,36.67,36.23,36.4,37100.0
2012-04-20 09:50:00,36.38,36.49,36.21,36.37,45400.0,36.38,36.49,36.21,36.37,45400.0
2012-04-20 10:00:00,36.41,36.49,36.2,36.28,45100.0,36.41,36.49,36.2,36.28,45100.0
2012-04-20 10:10:00,36.23,36.32,36.17,36.2,24700.0,36.23,36.32,36.17,36.2,24700.0
2012-04-20 10:20:00,36.18,36.21,36.09,36.13,26100.0,36.18,36.21,36.09,36.13,26100.0
2012-04-20 10:30:00,36.14,36.39,36.14,36.39,60800.0,36.14,36.39,36.14,36.39,60800.0
2012-04-20 10:40:00,36.37,36.44,36.32,36.42,23400.0,36.37,36.44,36.32,36.42,23400.0
2012-04-20 10:50:00,36.45,36.61,36.45,36.61,41300.0,36.45,36.61,36.45,36.61,41300.0
2012-04-20 11:00:00,36.58,36.61,36.3,36.3,49100.0,36.58,36.61,36.3,36.3,49100.0
2012-04-20 11:10:00,36.27,36.34,36.25,36.32,41900.0,36.27,36.34,36.25,36.32,41900.0
2012-04-20 11:20:00,36.32,36.34,36.29,36.29,16800.0,36.32,36.34,36.29,36.29,16800.0
2012-04-20 11:30:00,36.3,36.35,36.29,36.33,20900.0,36.3,36.35,36.29,36.33,20900.0
2012-04-20 11:40:00,36.34,36.36,36.31,36.34,12600.0,36.34,36.36,36.31,36.34,12600.0
2012-04-20 11:50:00,36.34,36.52,36.32,36.52,31900.0,36.34,36.52,36.32,36.52,31900.0
2012-04-20 12:00:00,36.52,36.65,36.52,36.63,38300.0,36.52,36.65,36.52,36.63,38300.0
2012-04-20 12:10:00,36.62,36.66,36.6,36.66,16900.0,36.62,36.66,36.6,36.66,16900.0
2012-04-20 12:20:00,36.66,36.75,36.66,36.74,22600.0,36.66,36.75,36.66,36.74,22600.0
2012-04-20 12:30:00,36.73,36.81,36.73,36.77,28900.0,36.73,36.81,36.73,36.77,28900.0
2012-04-20 12:40:00,36.76,36.76,36.62,36.63,25500.0,36.76,36.76,36.62,36.63,25500.0
2012-04-20 12:50:00,36.62,36.72,36.62,36.7,30800.0,36.62,36.72,36.62,36.7,30800.0
2012-04-20 13:00:00,36.69,36.74,36.69,36.72,32100.0,36.69,36.74,36.69,36.72,32100.0
2012-04-20 13:10:00,36.73,36.78,36.73,36.76,24300.0,36.73,36.78,36.73,36.76,24300.0
2012-04-20 13:20:00,36.76,36.77,36.72,36.74,25100.0,36.76,36.77,36.72,36.74,25100.0
2012-04-20 13:30:00,36.74,36.79,36.73,36.75,64700.0,36.74,36.79,36.73,36.75,64700.0
2012-04-20 13:40:00,36.75,36.75,36.62,36.62,30700.0,36.75,36.75,36.62,36.62,30700.0
2012-04-20 13:50:00,36.61,36.62,36.51,36.57,43800.0,36.61,36.62,36.51,36.57,43800.0
2012-04-20 14:00:00,36.55,36.55,36.46,36.46,36500.0,36.55,36.55,36.46,36.46,36500.0
2012-04-20 14:10:00,36.47,36.54,36.46,36.51,45300.0,36.47,36.54,36.46,36.51,45300.0
2012-04-20 14:20:00,36.51,36.53,36.42,36.53,30200.0,36.51,36.53,36.42,36.53,30200.0
2012-04-20 14:30:00,36.52,36.54,36.49,36.5,27100.0,36.52,36.54,36.49,36.5,27100.0
2012-04-20 14:40:00,36.5,36.52,36.43,36.47,25700.0,36.5,36.52,36.43,36.47,25700.0
2012-04-20 14:50:00,36.47,36.48,36.4,36.46,37100.0,36.47,36.48,36.4,36.46,37100.0
2012-04-20 15:00:00,36.46,36.48,36.39,36.4,60100.0,36.46,36.48,36.39,36.4,60100.0
2012-04-20 15:10:00,36.4,36.5,36.34,36.5,72500.0,36.4,36.5,36.34,36.5,72500.0
2012-04-20 15:20:00,36.5,36.54,36.47,36.5,59300.0,36.5,36.54,36.47,36.5,59300.0
2012-04-20 15:30:00,36.5,36.52,36.41,36.45,50500.0,36.5,36.52,36.41,36.45,50500.0
2012-04-20 15:40:00,36.44,36.51,36.44,36.49,112800.0,36.44,36.51,36.44,36.49,112800.0
2012-04-20 15:50:00,36.5,36.59,36.49,36.58,298200.0,36.5,36.59,36.49,36.58,298200.0
2012-04-23 09:30:00,36.16,36.24,35.64,35.82,63700.0,36.16,36.24,35.64,35.82,63700.0
2012-04-23 09:40:00,35.86,35.88,35.7,35.84,57400.0,35.86,35.88,35.7,35.84,57400.0
2012-04-23 09:50:00,35.83,35.83,35.69,35.74,53000.0,35.83,35.83,35.69,35.74,53000.0
2012-04-23 10:00:00,35.73,35.75,35.6,35.67,40300.0,35.73,35.75,35.6,35.67,40300.0
2012-04-23 10:10:00,35.65,35.75,35.62,35.63,40900.0,35.65,35.75,35.62,35.63,40900.0
2012-04-23 10:20:00,35.63,35.89,35.6,35.88,38400.0,35.63,35.89,35.6,35.88,38400.0
2012-04-23 10:30:00,35.86,35.89,35.75,35.85,21200.0,35.86,35.89,35.75,35.85,21200.0
2012-04-23 10:40:00,35.83,35.92,35.83,35.88,36800.0,35.83,35.92,35.83,35.88,36800.0
2012-04-23 10:50:00,35.89,36.21,35.88,36.05,91300.0,35.89,36.21,35.88,36.05,91300.0
2012-04-23 11:00:00,36.04,36.27,35.96,36.27,57300.0,36.04,36.27,35.96,36.27,57300.0
2012-04-23 11:10:00,36.26,36.4,36.22,36.4,54200.0,36.26,36.4,36.22,36.4,54200.0
2012-04-23 11:20:00,36.4,36.43,36.3,36.39,71900.0,36.4,36.43,36.3,36.39,71900.0
2012-04-23 11:30:00,36.39,36.39,36.27,36.29,21600.0,36.39,36.39,36.27,36.29,21600.0
2012-04-23 11:40:00,36.3,36.31,36.25,36.31,18900.0,36.3,36.31,36.25,36.31,18900.0
2012-04-23 11:50:00,36.31,36.38,36.29,36.35,19600.0,36.31,36.38,36.29,36.35,19600.0
2012-04-23 12:00:00,36.35,36.38,36.32,36.38,23100.0,36.35,36.38,36.32,36.38,23100.0
2012-04-23 12:10:00,36.38,36.43,36.36,36.41,27100.0,36.38,36.43,36.36,36.41,27100.0
2012-04-23 12:20:00,36.41,36.47,36.4,36.44,29500.0,36.41,36.47,36.4,36.44,29500.0
2012-04-23 12:30:00,36.44,36.47,36.4,36.45,38500.0,36.44,36.47,36.4,36.45,38500.0
2012-04-23 12:40:00,36.45,36.47,36.41,36.43,22600.0,36.45,36.47,36.41,36.43,22600.0
2012-04-23 12:50:00,36.44,36.5,36.42,36.48,46900.0,36.44,36.5,36.42,36.48,46900.0
2012-04-23 13:00:00,36.48,36.5,36.46,36.46,25300.0,36.48,36.5,36.46,36.46,25300.0
2012-04-23 13:10:00,36.46,36.58,36.46,36.57,47900.0,36.46,36.58,36.46,36.57,47900.0
2012-04-23 13:20:00,36.57,36.58,36.54,36.58,27000.0,36.57,36.58,36.54,36.58,27000.0
2012-04-23 13:30:00,36.57,36.59,36.54,36.56,29400.0,36.57,36.59,36.54,36.56,29400.0
2012-04-23 13:40:00,36.56,36.59,36.52,36.58,36800.0,36.56,36.59,36.52,36.58,36800.0
2012-04-23 13:50:00,36.58,36.6,36.55,36.58,19200.0,36.58,36.6,36.55,36.58,19200.0
2012-04-23 14:00:00,36.59,36.59,36.41,36.45,49400.0,36.59,36.59,36.41,36.45,49400.0
2012-04-23 14:10:00,36.45,36.54,36.43,36.54,40700.0,36.45,36.54,36.43,36.54,40700.0
2012-04-23 14:20:00,36.53,36.68,36.53,36.68,36200.0,36.53,36.68,36.53,36.68,36200.0
2012-04-23 14:30:00,36.68,36.78,36.68,36.78,48700.0,36.68,36.78,36.68,36.78,48700.0
2012-04-23 14:40:00,36.78,36.8,36.71,36.71,53900.0,36.78,36.8,36.71,36.71,53900.0
2012-04-23 14:50:00,36.71,36.72,36.6,36.6,44800.0,36.71,36.72,36.6,36.6,44800.0
2012-04-23 15:00:00,36.59,36.65,36.55,36.59,65200.0,36.59,36.65,36.55,36.59,65200.0
2012-04-23 15:10:00,36.58,36.7,36.57,36.68,44400.0,36.58,36.7,36.57,36.68,44400.0
2012-04-23 15:20:00,36.69,36.7,36.63,36.68,42400.0,36.69,36.7,36.63,36.68,42400.0
2012-04-23 15:30:00,36.67,36.72,36.61,36.7,126000.0,36.67,36.72,36.61,36.7,126000.0
2012-04-23 15:40:00,36.71,36.79,36.67,36.72,140500.0,36.71,36.79,36.67,36.72,140500.0
2012-04-23 15:50:00,36.72,36.76,36.62,36.68,206400.0,36.72,36.76,36.62,36.68,206400.0
2012-04-24 09:30:00,36.61,37.04,36.22,36.59,98900.0,36.61,37.04,36.22,36.59,98900.0
2012-04-24 09:40:00,36.61,36.74,36.45,36.67,119100.0,36.61,36.74,36.45,36.67,119100.0
2012-04-24 09:50:00,36.66,36.69,36.41,36.48,18500.0,36.66,36.69,36.41,36.48,18500.0
2012-04-24 10:00:00,36.48,36.84,36.45,36.7,32700.0,36.48,36.84,36.45,36.7,32700.0
2012-04-24 10:10:00,36.71,36.72,36.51,36.61,52500.0,36.71,36.72,36.51,36.61,52500.0
2012-04-24 10:20:00,36.58,36.65,36.48,36.65,34400.0,36.58,36.65,36.48,36.65,34400.0
2012-04-24 10:30:00,36.63,36.79,36.58,36.74,87600.0,36.63,36.79,36.58,36.74,87600.0
2012-04-24 10:40:00,36.74,36.74,36.59,36.6,20000.0,36.74,36.74,36.59,36.6,20000.0
2012-04-24 10:50:00,36.6,36.76,36.6,36.73,81200.0,36.6,36.76,36.6,36.73,81200.0
2012-04-24 11:00:00,36.73,36.79,36.68,36.79,46200.0,36.73,36.79,36.68,36.79,46200.0
2012-04-24 11:10:00,36.76,36.84,36.68,36.74,105300.0,36.76,36.84,36.68,36.74,105300.0
2012-04-24 11:20:00,36.74,36.79,36.69,36.76,19600.0,36.74,36.79,36.69,36.76,19600.0
2012-04-24 11:30:00,36.76,36.86,36.74,36.77,60800.0,36.76,36.86,36.74,36.77,60800.0
2012-04-24 11:40:00,36.77,36.82,36.69,36.73,58900.0,36.77,36.82,36.69,36.73,58900.0
2012-04-24 11:50:00,36.73,36.75,36.66,36.68,21400.0,36.73,36.75,36.66,36.68,21400.0
2012-04-24 12:00:00,36.67,36.7,36.66,36.67,8400.0,36.67,36.7,36.66,36.67,8400.0
2012-04-24 12:10:00,36.68,36.73,36.67,36.7,15900.0,36.68,36.73,36.67,36.7,15900.0
2012-04-24 12:20:00,36.7,36.72,36.63,36.69,21000.0,36.7,36.72,36.63,36.69,21000.0
2012-04-24 12:30:00,36.71,36.72,36.61,36.65,17700.0,36.71,36.72,36.61,36.65,17700.0
2012-04-24 12:40:00,36.66,36.69,36.62,36.65,34000.0,36.66,36.69,36.62,36.65,34000.0
2012-04-24 12:50:00,36.65,36.7,36.65,36.67,12900.0,36.65,36.7,36.65,36.67,12900.0
2012-04-24 13:00:00,36.68,36.79,36.68,36.78,15600.0,36.68,36.79,36.68,36.78,15600.0
2012-04-24 13:10:00,36.78,36.79,36.67,36.73,35100.0,36.78,36.79,36.67,36.73,35100.0
2012-04-24 13:20:00,36.75,36.75,36.67,36.69,51300.0,36.75,36.75,36.67,36.69,51300.0
2012-04-24 13:30:00,36.68,36.73,36.68,36.7,29800.0,36.68,36.73,36.68,36.7,29800.0
2012-04-24 13:40:00,36.7,36.74,36.68,36.74,34700.0,36.7,36.74,36.68,36.74,34700.0
2012-04-24 13:50:00,36.74,36.75,36.69,36.7,51000.0,36.74,36.75,36.69,36.7,51000.0
2012-04-24 14:00:00,36.69,36.74,36.69,36.71,99600.0,36.69,36.74,36.69,36.71,99600.0
2012-04-24 14:10:00,36.71,36.76,36.7,36.71,63800.0,36.71,36.76,36.7,36.71,63800.0
2012-04-24 14:20:00,36.71,36.77,36.69,36.77,66400.0,36.71,36.77,36.69,36.77,66400.0
2012-04-24 14:30:00,36.77,36.77,36.67,36.71,36900.0,36.77,36.77,36.67,36.71,36900.0
2012-04-24 14:40:00,36.7,36.72,36.6,36.62,29800.0,36.7,36.72,36.6,36.62,29800.0
2012-04-24 14:50:00,36.62,36.64,36.55,36.57,26900.0,36.62,36.64,36.55,36.57,26900.0
2012-04-24 15:00:00,36.58,36.63,36.55,36.63,16800.0,36.58,36.63,36.55,36.63,16800.0
2012-04-24 15:10:00,36.63,36.64,36.51,36.51,25800.0,36.63,36.64,36.51,36.51,25800.0
2012-04-24 15:20:00,36.49,36.53,36.44,36.46,36400.0,36.49,36.53,36.44,36.46,36400.0
2012-04-24 15:30:00,36.48,36.57,36.45,36.51,44700.0,36.48,36.57,36.45,36.51,44700.0
2012-04-24 15:40:00,36.52,36.63,36.52,36.6,33500.0,36.52,36.63,36.52,36.6,33500.0
2012-04-24 15:50:00,36.59,36.6,36.51,36.6,90900.0,36.59,36.6,36.51,36.6,90900.0
2012-04-25 09:30:00,36.85,37.48,36.75,36.96,179400.0,36.85,37.48,36.75,36.96,179400.0
2012-04-25 09:40:00,36.97,37.37,36.94,37.29,102900.0,36.97,37.37,36.94,37.29,102900.0
2012-04-25 09:50:00,37.33,37.56,37.28,37.55,47500.0,37.33,37.56,37.28,37.55,47500.0
2012-04-25 10:00:00,37.57,37.57,37.28,37.32,73500.0,37.57,37.57,37.28,37.32,73500.0
2012-04-25 10:10:00,37.32,37.58,37.28,37.55,59000.0,37.32,37.58,37.28,37.55,59000.0
2012-04-25 10:20:00,37.52,37.71,37.44,37.6,71400.0,37.52,37.71,37.44,37.6,71400.0
2012-04-25 10:30:00,37.61,37.68,37.51,37.66,72200.0,37.61,37.68,37.51,37.66,72200.0
2012-04-25 10:40:00,37.68,37.94,37.63,37.83,80500.0,37.68,37.94,37.63,37.83,80500.0
2012-04-25 10:50:00,37.84,37.88,37.69,37.77,44300.0,37.84,37.88,37.69,37.77,44300.0
2012-04-25 11:00:00,37.77,37.77,37.45,37.51,49300.0,37.77,37.77,37.45,37.51,49300.0
2012-04-25 11:10:00,37.51,37.57,37.45,37.53,32900.0,37.51,37.57,37.45,37.53,32900.0
2012-04-25 11:20:00,37.52,37.58,37.52,37.57,17300.0,37.52,37.58,37.52,37.57,17300.0
2012-04-25 11:30:00,37.54,37.69,37.51,37.68,29700.0,37.54,37.69,37.51,37.68,29700.0
2012-04-25 11:40:00,37.67,37.83,37.67,37.82,22700.0,37.67,37.83,37.67,37.82,22700.0
2012-04-25 11:50:00,37.81,37.85,37.72,37.82,18500.0,37.81,37.85,37.72,37.82,18500.0
2012-04-25 12:00:00,37.79,37.81,37.68,37.74,19300.0,37.79,37.81,37.68,37.74,19300.0
2012-04-25 12:10:00,37.74,37.83,37.72,37.73,11200.0,37.74,37.83,37.72,37.73,11200.0
2012-04-25 12:20:00,37.71,37.77,37.7,37.74,10700.0,37.71,37.77,37.7,37.74,10700.0
2012-04-25 12:30:00,37.77,37.78,37.64,37.67,12600.0,37.77,37.78,37.64,37.67,12600.0
2012-04-25 12:40:00,37.67,37.71,37.64,37.67,8700.0,37.67,37.71,37.64,37.67,8700.0
2012-04-25 12:50:00,37.67,37.73,37.64,37.73,17800.0,37.67,37.73,37.64,37.73,17800.0
2012-04-25 13:00:00,37.75,37.85,37.72,37.83,18800.0,37.75,37.85,37.72,37.83,18800.0
2012-04-25 13:10:00,37.84,37.91,37.82,37.91,12000.0,37.84,37.91,37.82,37.91,12000.0
2012-04-25 13:20:00,37.89,37.99,37.88,37.99,48500.0,37.89,37.99,37.88,37.99,48500.0
2012-04-25 13:30:00,37.99,38.07,37.94,37.94,155300.0,37.99,38.07,37.94,37.94,155300.0
2012-04-25 13:40:00,37.95,38.0,37.94,37.97,20200.0,37.95,38.0,37.94,37.97,20200.0
2012-04-25 13:50:00,37.96,38.02,37.9,37.99,36900.0,37.96,38.02,37.9,37.99,36900.0
2012-04-25 14:00:00,37.99,38.0,37.84,37.87,32200.0,37.99,38.0,37.84,37.87,32200.0
2012-04-25 14:10:00,37.88,37.99,37.88,37.98,19900.0,37.88,37.99,37.88,37.98,19900.0
2012-04-25 14:20:00,37.98,38.03,37.94,37.96,93100.0,37.98,38.03,37.94,37.96,93100.0
2012-04-25 14:30:00,37.95,38.0,37.86,37.9,39100.0,37.95,38.0,37.86,37.9,39100.0
2012-04-25 14:40:00,37.9,37.96,37.87,37.9,36300.0,37.9,37.96,37.87,37.9,36300.0
2012-04-25 14:50:00,37.88,37.99,37.85,37.96,53200.0,37.88,37.99,37.85,37.96,53200.0
2012-04-25 15:00:00,37.94,37.96,37.78,37.79,42100.0,37.94,37.96,37.78,37.79,42100.0
2012-04-25 15:10:00,37.78,37.82,37.68,37.74,51400.0,37.78,37.82,37.68,37.74,51400.0
2012-04-25 15:20:00,37.73,37.75,37.6,37.61,44700.0,37.73,37.75,37.6,37.61,44700.0
2012-04-25 15:30:00,37.61,37.67,37.56,37.57,60300.0,37.61,37.67,37.56,37.57,60300.0
2012-04-25 15:40:00,37.57,37.62,37.5,37.6,68100.0,37.57,37.62,37.5,37.6,68100.0
2012-04-25 15:50:00,37.61,37.71,37.59,37.66,202200.0,37.61,37.71,37.59,37.66,202200.0
2012-04-26 09:30:00,37.66,38.0,37.27,37.38,77600.0,37.66,38.0,37.27,37.38,77600.0
2012-04-26 09:40:00,37.37,37.61,37.37,37.54,33900.0,37.37,37.61,37.37,37.54,33900.0
2012-04-26 09:50:00,37.55,37.88,37.55,37.77,36700.0,37.55,37.88,37.55,37.77,36700.0
2012-04-26 10:00:00,37.77,38.0,37.74,37.97,34800.0,37.77,38.0,37.74,37.97,34800.0
2012-04-26 10:10:00,37.97,38.02,37.8,37.92,43100.0,37.97,38.02,37.8,37.92,43100.0
2012-04-26 10:20:00,37.92,37.94,37.82,37.9,21900.0,37.92,37.94,37.82,37.9,21900.0
2012-04-26 10:30:00,37.9,37.91,37.79,37.81,58900.0,37.9,37.91,37.79,37.81,58900.0
2012-04-26 10:40:00,37.8,37.83,37.67,37.79,72200.0,37.8,37.83,37.67,37.79,72200.0
2012-04-26 10:50:00,37.78,37.8,37.45,37.46,66200.0,37.78,37.8,37.45,37.46,66200.0
2012-04-26 11:00:00,37.46,37.46,37.38,37.41,24800.0,37.46,37.46,37.38,37.41,24800.0
2012-04-26 11:10:00,37.42,37.51,37.38,37.41,27200.0,37.42,37.51,37.38,37.41,27200.0
2012-04-26 11:20:00,37.42,37.51,37.38,37.47,50000.0,37.42,37.51,37.38,37.47,50000.0
2012-04-26 11:30:00,37.47,37.48,37.23,37.28,75500.0,37.47,37.48,37.23,37.28,75500.0
2012-04-26 11:40:00,37.27,37.33,37.22,37.3,13500.0,37.27,37.33,37.22,37.3,13500.0
2012-04-26 11:50:00,37.29,37.35,37.23,37.35,15100.0,37.29,37.35,37.23,37.35,15100.0
2012-04-26 12:00:00,37.34,37.44,37.32,37.42,104600.0,37.34,37.44,37.32,37.42,104600.0
2012-04-26 12:10:00,37.41,37.63,37.41,37.63,15200.0,37.41,37.63,37.41,37.63,15200.0
2012-04-26 12:20:00,37.63,37.66,37.57,37.65,20500.0,37.63,37.66,37.57,37.65,20500.0
2012-04-26 12:30:00,37.64,37.64,37.5,37.52,51700.0,37.64,37.64,37.5,37.52,51700.0
2012-04-26 12:40:00,37.51,37.52,37.46,37.5,43500.0,37.51,37.52,37.46,37.5,43500.0
2012-04-26 12:50:00,37.47,37.48,37.39,37.39,15000.0,37.47,37.48,37.39,37.39,15000.0
2012-04-26 13:00:00,37.39,37.39,37.33,37.37,15900.0,37.39,37.39,37.33,37.37,15900.0
2012-04-26 13:10:00,37.37,37.4,37.32,37.36,53800.0,37.37,37.4,37.32,37.36,53800.0
2012-04-26 13:20:00,37.37,37.39,37.34,37.35,34100.0,37.37,37.39,37.34,37.35,34100.0
2012-04-26 13:30:00,37.36,37.42,37.32,37.38,44700.0,37.36,37.42,37.32,37.38,44700.0
2012-04-26 13:40:00,37.36,37.39,37.32,37.38,23900.0,37.36,37.39,37.32,37.38,23900.0
2012-04-26 13:50:00,37.38,37.4,37.32,37.36,22400.0,37.38,37.4,37.32,37.36,22400.0
2012-04-26 14:00:00,37.37,37.57,37.35,37.51,17200.0,37.37,37.57,37.35,37.51,17200.0
2012-04-26 14:10:00,37.52,37.59,37.51,37.57,21400.0,37.52,37.59,37.51,37.57,21400.0
2012-04-26 14:20:00,37.57,37.66,37.53,37.56,29100.0,37.57,37.66,37.53,37.56,29100.0
2012-04-26 14:30:00,37.55,37.62,37.51,37.58,27000.0,37.55,37.62,37.51,37.58,27000.0
2012-04-26 14:40:00,37.58,37.59,37.52,37.55,42600.0,37.58,37.59,37.52,37.55,42600.0
2012-04-26 14:50:00,37.55,37.59,37.51,37.53,41300.0,37.55,37.59,37.51,37.53,41300.0
2012-04-26 15:00:00,37.52,37.59,37.5,37.51,30500.0,37.52,37.59,37.5,37.51,30500.0
2012-04-26 15:10:00,37.5,37.61,37.46,37.59,51900.0,37.5,37.61,37.46,37.59,51900.0
2012-04-26 15:20:00,37.58,37.62,37.55,37.55,58400.0,37.58,37.62,37.55,37.55,58400.0
2012-04-26 15:30:00,37.55,37.55,37.42,37.42,49100.0,37.55,37.55,37.42,37.42,49100.0
2012-04-26 15:40:00,37.41,37.55,37.35,37.55,77400.0,37.41,37.55,37.35,37.55,77400.0
2012-04-26 15:50:00,37.56,37.59,37.41,37.51,234100.0,37.56,37.59,37.41,37.51,234100.0
2012-04-27 09:30:00,36.88,37.74,36.76,37.31,100600.0,36.88,37.74,36.76,37.31,100600.0
2012-04-27 09:40:00,37.28,37.79,37.28,37.39,89000.0,37.28,37.79,37.28,37.39,89000.0
2012-04-27 09:50:00,37.39,37.97,37.38,37.94,70800.0,37.39,37.97,37.38,37.94,70800.0
2012-04-27 10:00:00,37.93,37.95,37.44,37.87,74900.0,37.93,37.95,37.44,37.87,74900.0
2012-04-27 10:10:00,37.87,38.03,37.83,38.0,79400.0,37.87,38.03,37.83,38.0,79400.0
2012-04-27 10:20:00,38.01,38.07,37.95,38.01,95700.0,38.01,38.07,37.95,38.01,95700.0
2012-04-27 10:30:00,38.0,38.4,37.98,38.37,133300.0,38.0,38.4,37.98,38.37,133300.0
2012-04-27 10:40:00,38.37,38.43,38.17,38.34,72000.0,38.37,38.43,38.17,38.34,72000.0
2012-04-27 10:50:00,38.33,38.69,38.33,38.45,70800.0,38.33,38.69,38.33,38.45,70800.0
2012-04-27 11:00:00,38.45,38.93,38.41,38.91,88700.0,38.45,38.93,38.41,38.91,88700.0
2012-04-27 11:10:00,38.91,38.95,38.59,38.62,127500.0,38.91,38.95,38.59,38.62,127500.0
2012-04-27 11:20:00,38.62,38.63,38.45,38.48,56800.0,38.62,38.63,38.45,38.48,56800.0
2012-04-27 11:30:00,38.47,38.54,38.35,38.41,59700.0,38.47,38.54,38.35,38.41,59700.0
2012-04-27 11:40:00,38.39,38.76,38.36,38.7,50600.0,38.39,38.76,38.36,38.7,50600.0
2012-04-27 11:50:00,38.74,38.94,38.74,38.92,39600.0,38.74,38.94,38.74,38.92,39600.0
2012-04-27 12:00:00,38.91,38.95,38.83,38.95,37300.0,38.91,38.95,38.83,38.95,37300.0
2012-04-27 12:10:00,38.94,39.09,38.89,39.07,79800.0,38.94,39.09,38.89,39.07,79800.0
2012-04-27 12:20:00,39.06,39.09,38.88,38.97,42100.0,39.06,39.09,38.88,38.97,42100.0
2012-04-27 12:30:00,38.98,39.04,38.93,38.98,64700.0,38.98,39.04,38.93,38.98,64700.0
2012-04-27 12:40:00,38.99,39.08,38.95,39.08,21400.0,38.99,39.08,38.95,39.08,21400.0
2012-04-27 12:50:00,39.07,39.24,39.06,39.23,82800.0,39.07,39.24,39.06,39.23,82800.0
2012-04-27 13:00:00,39.23,39.24,39.07,39.12,36000.0,39.23,39.24,39.07,39.12,36000.0
2012-04-27 13:10:00,39.13,39.13,39.05,39.07,39100.0,39.13,39.13,39.05,39.07,39100.0
2012-04-27 13:20:00,39.06,39.07,38.96,38.97,41400.0,39.06,39.07,38.96,38.97,41400.0
2012-04-27 13:30:00,38.97,39.12,38.96,39.1,36400.0,38.97,39.12,38.96,39.1,36400.0
2012-04-27 13:40:00,39.1,39.1,39.04,39.08,22000.0,39.1,39.1,39.04,39.08,22000.0
2012-04-27 13:50:00,39.08,39.14,39.02,39.08,44900.0,39.08,39.14,39.02,39.08,44900.0
2012-04-27 14:00:00,39.09,39.09,38.89,38.93,56400.0,39.09,39.09,38.89,38.93,56400.0
2012-04-27 14:10:00,38.93,38.94,38.83,38.84,55600.0,38.93,38.94,38.83,38.84,55600.0
2012-04-27 14:20:00,38.83,38.84,38.64,38.64,32800.0,38.83,38.84,38.64,38.64,32800.0
2012-04-27 14:30:00,38.63,38.7,38.63,38.66,32800.0,38.63,38.7,38.63,38.66,32800.0
2012-04-27 14:40:00,38.66,38.69,38.57,38.62,44200.0,38.66,38.69,38.57,38.62,44200.0
2012-04-27 14:50:00,38.61,38.67,38.57,38.58,32200.0,38.61,38.67,38.57,38.58,32200.0
2012-04-27 15:00:00,38.6,38.66,38.55,38.62,40500.0,38.6,38.66,38.55,38.62,40500.0
2012-04-27 15:10:00,38.62,38.73,38.58,38.71,53700.0,38.62,38.73,38.58,38.71,53700.0
2012-04-27 15:20:00,38.72,38.77,38.7,38.71,46500.0,38.72,38.77,38.7,38.71,46500.0
2012-04-27 15:30:00,38.71,38.71,38.57,38.6,94300.0,38.71,38.71,38.57,38.6,94300.0
2012-04-27 15:40:00,38.6,38.79,38.58,38.59,84500.0,38.6,38.79,38.58,38.59,84500.0
2012-04-27 15:50:00,38.6,38.65,38.56,38.61,189100.0,38.6,38.65,38.56,38.61,189100.0
2012-04-30 09:30:00,38.51,38.82,38.35,38.36,75900.0,38.51,38.82,38.35,38.36,75900.0
2012-04-30 09:40:00,38.37,38.44,37.74,37.89,110200.0,38.37,38.44,37.74,37.89,110200.0
2012-04-30 09:50:00,37.89,38.34,37.83,38.21,49400.0,37.89,38.34,37.83,38.21,49400.0
2012-04-30 10:00:00,38.2,38.2,38.0,38.08,33900.0,38.2,38.2,38.0,38.08,33900.0
2012-04-30 10:10:00,38.08,38.24,38.05,38.2,29600.0,38.08,38.24,38.05,38.2,29600.0
2012-04-30 10:20:00,38.21,38.24,38.1,38.1,31000.0,38.21,38.24,38.1,38.1,31000.0
2012-04-30 10:30:00,38.12,38.14,38.0,38.03,30000.0,38.12,38.14,38.0,38.03,30000.0
2012-04-30 10:40:00,38.04,38.06,37.9,37.96,44100.0,38.04,38.06,37.9,37.96,44100.0
2012-04-30 10:50:00,37.96,38.05,37.94,38.04,20100.0,37.96,38.05,37.94,38.04,20100.0
2012-04-30 11:00:00,38.04,38.05,37.98,38.03,42900.0,38.04,38.05,37.98,38.03,42900.0
2012-04-30 11:10:00,38.04,38.05,37.99,38.0,24700.0,38.04,38.05,37.99,38.0,24700.0
2012-04-30 11:20:00,38.01,38.08,38.0,38.04,23200.0,38.01,38.08,38.0,38.04,23200.0
2012-04-30 11:30:00,38.06,38.09,38.01,38.02,16400.0,38.06,38.09,38.01,38.02,16400.0
2012-04-30 11:40:00,38.01,38.1,38.0,38.07,37600.0,38.01,38.1,38.0,38.07,37600.0
2012-04-30 11:50:00,38.07,38.28,38.04,38.16,69900.0,38.07,38.28,38.04,38.16,69900.0
2012-04-30 12:00:00,38.16,38.2,38.08,38.1,28300.0,38.16,38.2,38.08,38.1,28300.0
2012-04-30 12:10:00,38.11,38.13,38.02,38.03,16500.0,38.11,38.13,38.02,38.03,16500.0
2012-04-30 12:20:00,38.03,38.07,38.0,38.07,13300.0,38.03,38.07,38.0,38.07,13300.0
2012-04-30 12:30:00,38.06,38.12,38.03,38.12,14000.0,38.06,38.12,38.03,38.12,14000.0
2012-04-30 12:40:00,38.11,38.12,38.06,38.06,9400.0,38.11,38.12,38.06,38.06,9400.0
2012-04-30 12:50:00,38.07,38.08,38.04,38.04,11700.0,38.07,38.08,38.04,38.04,11700.0
2012-04-30 13:00:00,38.05,38.06,37.99,38.02,28400.0,38.05,38.06,37.99,38.02,28400.0
2012-04-30 13:10:00,38.02,38.05,37.98,38.01,25200.0,38.02,38.05,37.98,38.01,25200.0
2012-04-30 13:20:00,38.05,38.06,38.02,38.06,34300.0,38.05,38.06,38.02,38.06,34300.0
2012-04-30 13:30:00,38.06,38.1,38.04,38.09,34200.0,38.06,38.1,38.04,38.09,34200.0
2012-04-30 13:40:00,38.08,38.17,38.05,38.17,30300.0,38.08,38.17,38.05,38.17,30300.0
2012-04-30 13:50:00,38.19,38.23,38.15,38.21,24900.0,38.19,38.23,38.15,38.21,24900.0
2012-04-30 14:00:00,38.22,38.32,38.22,38.26,29000.0,38.22,38.32,38.22,38.26,29000.0
2012-04-30 14:10:00,38.26,38.27,38.16,38.2,23300.0,38.26,38.27,38.16,38.2,23300.0
2012-04-30 14:20:00,38.19,38.26,38.16,38.16,19900.0,38.19,38.26,38.16,38.16,19900.0
2012-04-30 14:30:00,38.17,38.19,38.07,38.08,22100.0,38.17,38.19,38.07,38.08,22100.0
2012-04-30 14:40:00,38.09,38.17,38.06,38.11,26700.0,38.09,38.17,38.06,38.11,26700.0
2012-04-30 14:50:00,38.1,38.15,38.07,38.07,25300.0,38.1,38.15,38.07,38.07,25300.0
2012-04-30 15:00:00,38.07,38.14,38.07,38.08,26000.0,38.07,38.14,38.07,38.08,26000.0
2012-04-30 15:10:00,38.08,38.19,38.06,38.19,34400.0,38.08,38.19,38.06,38.19,34400.0
2012-04-30 15:20:00,38.19,38.25,38.17,38.23,40200.0,38.19,38.25,38.17,38.23,40200.0
2012-04-30 15:30:00,38.23,38.4,38.23,38.4,80800.0,38.23,38.4,38.23,38.4,80800.0
2012-04-30 15:40:00,38.41,38.48,38.4,38.45,87400.0,38.41,38.48,38.4,38.45,87400.0
2012-04-30 15:50:00,38.45,38.56,38.44,38.47,251400.0,38.45,38.56,38.44,38.47,251400.0
2012-05-01 09:30:00,38.4,38.57,38.22,38.22,67400.0,38.4,38.57,38.22,38.22,67400.0
2012-05-01 09:40:00,38.25,38.49,38.02,38.02,44100.0,38.25,38.49,38.02,38.02,44100.0
2012-05-01 09:50:00,38.02,38.11,38.0,38.06,49800.0,38.02,38.11,38.0,38.06,49800.0
2012-05-01 10:00:00,38.08,38.47,38.08,38.42,53100.0,38.08,38.47,38.08,38.42,53100.0
2012-05-01 10:10:00,38.41,38.55,38.41,38.54,61100.0,38.41,38.55,38.41,38.54,61100.0
2012-05-01 10:20:00,38.52,38.65,38.48,38.51,39100.0,38.52,38.65,38.48,38.51,39100.0
2012-05-01 10:30:00,38.51,38.73,38.51,38.61,37300.0,38.51,38.73,38.51,38.61,37300.0
2012-05-01 10:40:00,38.61,38.78,38.6,38.67,35000.0,38.61,38.78,38.6,38.67,35000.0
2012-05-01 10:50:00,38.67,38.8,38.62,38.63,38300.0,38.67,38.8,38.62,38.63,38300.0
2012-05-01 11:00:00,38.63,38.63,38.37,38.38,54700.0,38.63,38.63,38.37,38.38,54700.0
2012-05-01 11:10:00,38.37,38.61,38.36,38.59,51300.0,38.37,38.61,38.36,38.59,51300.0
2012-05-01 11:20:00,38.59,38.73,38.58,38.71,36600.0,38.59,38.73,38.58,38.71,36600.0
2012-05-01 11:30:00,38.72,38.93,38.72,38.87,35300.0,38.72,38.93,38.72,38.87,35300.0
2012-05-01 11:40:00,38.87,38.96,38.86,38.95,48700.0,38.87,38.96,38.86,38.95,48700.0
2012-05-01 11:50:00,38.93,39.04,38.91,39.01,71200.0,38.93,39.04,38.91,39.01,71200.0
2012-05-01 12:00:00,39.01,39.08,38.99,39.04,39000.0,39.01,39.08,38.99,39.04,39000.0
2012-05-01 12:10:00,39.04,39.05,38.95,38.95,19200.0,39.04,39.05,38.95,38.95,19200.0
2012-05-01 12:20:00,38.96,38.96,38.9,38.92,40800.0,38.96,38.96,38.9,38.92,40800.0
2012-05-01 12:30:00,38.91,38.92,38.87,38.87,20600.0,38.91,38.92,38.87,38.87,20600.0
2012-05-01 12:40:00,38.87,38.87,38.8,38.8,14500.0,38.87,38.87,38.8,38.8,14500.0
2012-05-01 12:50:00,38.8,38.84,38.8,38.83,11800.0,38.8,38.84,38.8,38.83,11800.0
2012-05-01 13:00:00,38.83,38.88,38.83,38.84,25900.0,38.83,38.88,38.83,38.84,25900.0
2012-05-01 13:10:00,38.85,38.86,38.82,38.82,16200.0,38.85,38.86,38.82,38.82,16200.0
2012-05-01 13:20:00,38.82,38.87,38.78,38.81,16000.0,38.82,38.87,38.78,38.81,16000.0
2012-05-01 13:30:00,38.81,38.83,38.78,38.83,14000.0,38.81,38.83,38.78,38.83,14000.0
2012-05-01 13:40:00,38.82,38.82,38.76,38.78,23800.0,38.82,38.82,38.76,38.78,23800.0
2012-05-01 13:50:00,38.77,38.83,38.73,38.83,47200.0,38.77,38.83,38.73,38.83,47200.0
2012-05-01 14:00:00,38.82,38.86,38.77,38.85,33900.0,38.82,38.86,38.77,38.85,33900.0
2012-05-01 14:10:00,38.85,38.92,38.84,38.89,36500.0,38.85,38.92,38.84,38.89,36500.0
2012-05-01 14:20:00,38.88,38.93,38.84,38.93,34900.0,38.88,38.93,38.84,38.93,34900.0
2012-05-01 14:30:00,38.93,38.95,38.89,38.93,27900.0,38.93,38.95,38.89,38.93,27900.0
2012-05-01 14:40:00,38.94,38.97,38.9,38.93,42000.0,38.94,38.97,38.9,38.93,42000.0
2012-05-01 14:50:00,38.93,38.94,38.86,38.9,87100.0,38.93,38.94,38.86,38.9,87100.0
2012-05-01 15:00:00,38.9,38.97,38.88,38.97,65100.0,38.9,38.97,38.88,38.97,65100.0
2012-05-01 15:10:00,38.96,38.98,38.94,38.94,62700.0,38.96,38.98,38.94,38.94,62700.0
2012-05-01 15:20:00,38.95,39.01,38.9,38.99,45000.0,38.95,39.01,38.9,38.99,45000.0
2012-05-01 15:30:00,38.99,39.01,38.74,38.74,53200.0,38.99,39.01,38.74,38.74,53200.0
2012-05-01 15:40:00,38.74,38.79,38.65,38.67,109000.0,38.74,38.79,38.65,38.67,109000.0
2012-05-01 15:50:00,38.66,38.68,38.44,38.45,280700.0,38.66,38.68,38.44,38.45,280700.0
2012-05-02 09:30:00,37.71,38.4,37.71,38.05,74600.0,37.71,38.4,37.71,38.05,74600.0
2012-05-02 09:40:00,38.05,38.15,37.96,38.07,82900.0,38.05,38.15,37.96,38.07,82900.0
2012-05-02 09:50:00,38.08,38.23,38.04,38.22,63000.0,38.08,38.23,38.04,38.22,63000.0
2012-05-02 10:00:00,38.22,38.3,37.91,37.97,72800.0,38.22,38.3,37.91,37.97,72800.0
2012-05-02 10:10:00,37.97,38.03,37.86,37.93,68000.0,37.97,38.03,37.86,37.93,68000.0
2012-05-02 10:20:00,37.93,38.09,37.87,38.04,67800.0,37.93,38.09,37.87,38.04,67800.0
2012-05-02 10:30:00,38.04,38.05,37.91,38.03,59800.0,38.04,38.05,37.91,38.03,59800.0
2012-05-02 10:40:00,38.03,38.12,37.99,38.07,148200.0,38.03,38.12,37.99,38.07,148200.0
2012-05-02 10:50:00,38.05,38.26,38.05,38.26,21300.0,38.05,38.26,38.05,38.26,21300.0
2012-05-02 11:00:00,38.26,38.35,38.16,38.18,34400.0,38.26,38.35,38.16,38.18,34400.0
2012-05-02 11:10:00,38.18,38.45,38.18,38.41,28700.0,38.18,38.45,38.18,38.41,28700.0
2012-05-02 11:20:00,38.41,38.6,38.4,38.59,78800.0,38.41,38.6,38.4,38.59,78800.0
2012-05-02 11:30:00,38.6,38.66,38.55,38.61,49400.0,38.6,38.66,38.55,38.61,49400.0
2012-05-02 11:40:00,38.62,38.76,38.61,38.66,52800.0,38.62,38.76,38.61,38.66,52800.0
2012-05-02 11:50:00,38.68,38.7,38.58,38.63,50900.0,38.68,38.7,38.58,38.63,50900.0
2012-05-02 12:00:00,38.63,38.63,38.47,38.48,16600.0,38.63,38.63,38.47,38.48,16600.0
2012-05-02 12:10:00,38.49,38.51,38.45,38.45,53000.0,38.49,38.51,38.45,38.45,53000.0
2012-05-02 12:20:00,38.47,38.57,38.47,38.5,69700.0,38.47,38.57,38.47,38.5,69700.0
2012-05-02 12:30:00,38.51,38.6,38.48,38.49,17200.0,38.51,38.6,38.48,38.49,17200.0
2012-05-02 12:40:00,38.54,38.54,38.42,38.42,10600.0,38.54,38.54,38.42,38.42,10600.0
2012-05-02 12:50:00,38.44,38.62,38.44,38.62,12600.0,38.44,38.62,38.44,38.62,12600.0
2012-05-02 13:00:00,38.61,38.61,38.49,38.53,9900.0,38.61,38.61,38.49,38.53,9900.0
2012-05-02 13:10:00,38.54,38.55,38.44,38.46,10300.0,38.54,38.55,38.44,38.46,10300.0
2012-05-02 13:20:00,38.46,38.48,38.36,38.37,15100.0,38.46,38.48,38.36,38.37,15100.0
2012-05-02 13:30:00,38.39,38.42,38.38,38.39,12100.0,38.39,38.42,38.38,38.39,12100.0
2012-05-02 13:40:00,38.39,38.48,38.39,38.48,15000.0,38.39,38.48,38.39,38.48,15000.0
2012-05-02 13:50:00,38.48,38.54,38.4,38.46,41900.0,38.48,38.54,38.4,38.46,41900.0
2012-05-02 14:00:00,38.46,38.47,38.39,38.44,50700.0,38.46,38.47,38.39,38.44,50700.0
2012-05-02 14:10:00,38.44,38.49,38.42,38.45,15400.0,38.44,38.49,38.42,38.45,15400.0
2012-05-02 14:20:00,38.44,38.52,38.44,38.52,34100.0,38.44,38.52,38.44,38.52,34100.0
2012-05-02 14:30:00,38.52,38.58,38.49,38.5,76200.0,38.52,38.58,38.49,38.5,76200.0
2012-05-02 14:40:00,38.5,38.5,38.39,38.41,21900.0,38.5,38.5,38.39,38.41,21900.0
2012-05-02 14:50:00,38.4,38.48,38.39,38.4,36100.0,38.4,38.48,38.39,38.4,36100.0
2012-05-02 15:00:00,38.4,38.4,38.36,38.4,48400.0,38.4,38.4,38.36,38.4,48400.0
2012-05-02 15:10:00,38.38,38.45,38.38,38.41,48100.0,38.38,38.45,38.38,38.41,48100.0
2012-05-02 15:20:00,38.41,38.45,38.41,38.43,26800.0,38.41,38.45,38.41,38.43,26800.0
2012-05-02 15:30:00,38.45,38.45,38.35,38.4,33700.0,38.45,38.45,38.35,38.4,33700.0
2012-05-02 15:40:00,38.39,38.48,38.37,38.39,113600.0,38.39,38.48,38.37,38.39,113600.0
2012-05-02 15:50:00,38.38,38.39,38.27,38.34,128400.0,38.38,38.39,38.27,38.34,128400.0
2012-05-03 09:30:00,38.51,38.7,38.26,38.42,68000.0,38.51,38.7,38.26,38.42,68000.0
2012-05-03 09:40:00,38.38,38.59,38.35,38.45,33900.0,38.38,38.59,38.35,38.45,33900.0
2012-05-03 09:50:00,38.49,38.64,38.33,38.37,35000.0,38.49,38.64,38.33,38.37,35000.0
2012-05-03 10:00:00,38.36,38.37,38.03,38.07,55300.0,38.36,38.37,38.03,38.07,55300.0
2012-05-03 10:10:00,38.08,38.28,38.08,38.27,18800.0,38.08,38.28,38.08,38.27,18800.0
2012-05-03 10:20:00,38.27,38.27,38.08,38.24,23000.0,38.27,38.27,38.08,38.24,23000.0
2012-05-03 10:30:00,38.25,38.31,38.23,38.3,33900.0,38.25,38.31,38.23,38.3,33900.0
2012-05-03 10:40:00,38.32,38.36,38.13,38.22,26400.0,38.32,38.36,38.13,38.22,26400.0
2012-05-03 10:50:00,38.25,38.35,38.2,38.3,8800.0,38.25,38.35,38.2,38.3,8800.0
2012-05-03 11:00:00,38.33,38.36,38.17,38.21,18100.0,38.33,38.36,38.17,38.21,18100.0
2012-05-03 11:10:00,38.21,38.3,38.19,38.21,18800.0,38.21,38.3,38.19,38.21,18800.0
2012-05-03 11:20:00,38.2,38.21,38.14,38.16,25100.0,38.2,38.21,38.14,38.16,25100.0
2012-05-03 11:30:00,38.16,38.19,38.07,38.13,9100.0,38.16,38.19,38.07,38.13,9100.0
2012-05-03 11:40:00,38.12,38.19,38.01,38.04,14100.0,38.12,38.19,38.01,38.04,14100.0
2012-05-03 11:50:00,38.05,38.05,38.0,38.04,9100.0,38.05,38.05,38.0,38.04,9100.0
2012-05-03 12:00:00,38.03,38.03,37.95,38.0,32500.0,38.03,38.03,37.95,38.0,32500.0
2012-05-03 12:10:00,37.98,38.01,37.97,37.99,11500.0,37.98,38.01,37.97,37.99,11500.0
2012-05-03 12:20:00,37.99,38.07,37.97,38.06,15100.0,37.99,38.07,37.97,38.06,15100.0
2012-05-03 12:30:00,38.07,38.12,38.03,38.12,6500.0,38.07,38.12,38.03,38.12,6500.0
2012-05-03 12:40:00,38.13,38.17,38.0,38.01,42800.0,38.13,38.17,38.0,38.01,42800.0
2012-05-03 12:50:00,38.03,38.1,37.99,38.04,70400.0,38.03,38.1,37.99,38.04,70400.0
2012-05-03 13:00:00,38.04,38.14,38.04,38.1,44300.0,38.04,38.14,38.04,38.1,44300.0
2012-05-03 13:10:00,38.09,38.18,38.02,38.17,67900.0,38.09,38.18,38.02,38.17,67900.0
2012-05-03 13:20:00,38.16,38.18,38.12,38.16,9000.0,38.16,38.18,38.12,38.16,9000.0
2012-05-03 13:30:00,38.17,38.17,37.99,38.01,72900.0,38.17,38.17,37.99,38.01,72900.0
2012-05-03 13:40:00,38.0,38.01,37.92,37.95,46300.0,38.0,38.01,37.92,37.95,46300.0
2012-05-03 13:50:00,37.95,38.09,37.95,38.0,83400.0,37.95,38.09,37.95,38.0,83400.0
2012-05-03 14:00:00,38.0,38.03,38.0,38.01,18100.0,38.0,38.03,38.0,38.01,18100.0
2012-05-03 14:10:00,38.03,38.06,37.99,38.0,64500.0,38.03,38.06,37.99,38.0,64500.0
2012-05-03 14:20:00,38.0,38.02,37.98,38.0,93200.0,38.0,38.02,37.98,38.0,93200.0
2012-05-03 14:30:00,38.0,38.04,38.0,38.0,40200.0,38.0,38.04,38.0,38.0,40200.0
2012-05-03 14:40:00,38.0,38.01,37.99,38.0,57700.0,38.0,38.01,37.99,38.0,57700.0
2012-05-03 14:50:00,38.0,38.02,37.99,38.01,28800.0,38.0,38.02,37.99,38.01,28800.0
2012-05-03 15:00:00,38.0,38.04,37.98,38.01,36100.0,38.0,38.04,37.98,38.01,36100.0
2012-05-03 15:10:00,38.01,38.15,38.0,38.13,112100.0,38.01,38.15,38.0,38.13,112100.0
2012-05-03 15:20:00,38.12,38.2,38.12,38.17,25000.0,38.12,38.2,38.12,38.17,25000.0
2012-05-03 15:30:00,38.17,38.2,38.08,38.08,69200.0,38.17,38.2,38.08,38.08,69200.0
2012-05-03 15:40:00,38.08,38.22,38.07,38.1,39500.0,38.08,38.22,38.07,38.1,39500.0
2012-05-03 15:50:00,38.1,38.14,38.05,38.1,79700.0,38.1,38.14,38.05,38.1,79700.0
2012-05-04 09:30:00,38.0,38.09,37.87,37.92,75000.0,38.0,38.09,37.87,37.92,75000.0
2012-05-04 09:40:00,37.92,38.17,37.88,38.16,100000.0,37.92,38.17,37.88,38.16,100000.0
2012-05-04 09:50:00,38.17,38.29,38.02,38.17,52400.0,38.17,38.29,38.02,38.17,52400.0
2012-05-04 10:00:00,38.14,38.14,37.72,37.78,49000.0,38.14,38.14,37.72,37.78,49000.0
2012-05-04 10:10:00,37.77,37.77,37.58,37.67,139400.0,37.77,37.77,37.58,37.67,139400.0
2012-05-04 10:20:00,37.66,37.86,37.53,37.81,33600.0,37.66,37.86,37.53,37.81,33600.0
2012-05-04 10:30:00,37.79,37.82,37.64,37.66,73900.0,37.79,37.82,37.64,37.66,73900.0
2012-05-04 10:40:00,37.67,37.83,37.66,37.81,37200.0,37.67,37.83,37.66,37.81,37200.0
2012-05-04 10:50:00,37.79,37.94,37.76,37.88,25800.0,37.79,37.94,37.76,37.88,25800.0
2012-05-04 11:00:00,37.88,37.9,37.75,37.81,28100.0,37.88,37.9,37.75,37.81,28100.0
2012-05-04 11:10:00,37.78,37.89,37.75,37.84,33500.0,37.78,37.89,37.75,37.84,33500.0
2012-05-04 11:20:00,37.84,37.85,37.75,37.79,28300.0,37.84,37.85,37.75,37.79,28300.0
2012-05-04 11:30:00,37.8,37.85,37.71,37.78,32000.0,37.8,37.85,37.71,37.78,32000.0
2012-05-04 11:40:00,37.77,37.84,37.75,37.84,41700.0,37.77,37.84,37.75,37.84,41700.0
2012-05-04 11:50:00,37.82,37.84,37.66,37.66,49500.0,37.82,37.84,37.66,37.66,49500.0
2012-05-04 12:00:00,37.66,37.66,37.57,37.58,11000.0,37.66,37.66,37.57,37.58,11000.0
2012-05-04 12:10:00,37.59,37.61,37.49,37.49,31100.0,37.59,37.61,37.49,37.49,31100.0
2012-05-04 12:20:00,37.5,37.51,37.43,37.43,15300.0,37.5,37.51,37.43,37.43,15300.0
2012-05-04 12:30:00,37.43,37.48,37.29,37.35,23000.0,37.43,37.48,37.29,37.35,23000.0
2012-05-04 12:40:00,37.35,37.42,37.34,37.37,31500.0,37.35,37.42,37.34,37.37,31500.0
2012-05-04 12:50:00,37.37,37.44,37.27,37.35,37000.0,37.37,37.44,37.27,37.35,37000.0
2012-05-04 13:00:00,37.37,37.43,37.36,37.39,24000.0,37.37,37.43,37.36,37.39,24000.0
2012-05-04 13:10:00,37.39,37.4,37.31,37.33,28100.0,37.39,37.4,37.31,37.33,28100.0
2012-05-04 13:20:00,37.33,37.34,37.28,37.29,18000.0,37.33,37.34,37.28,37.29,18000.0
2012-05-04 13:30:00,37.3,37.37,37.29,37.29,26300.0,37.3,37.37,37.29,37.29,26300.0
2012-05-04 13:40:00,37.29,37.37,37.28,37.37,24100.0,37.29,37.37,37.28,37.37,24100.0
2012-05-04 13:50:00,37.37,37.45,37.37,37.42,33000.0,37.37,37.45,37.37,37.42,33000.0
2012-05-04 14:00:00,37.42,37.5,37.42,37.49,33200.0,37.42,37.5,37.42,37.49,33200.0
2012-05-04 14:10:00,37.5,37.52,37.47,37.48,15100.0,37.5,37.52,37.47,37.48,15100.0
2012-05-04 14:20:00,37.49,37.49,37.42,37.47,50700.0,37.49,37.49,37.42,37.47,50700.0
2012-05-04 14:30:00,37.47,37.48,37.41,37.41,21900.0,37.47,37.48,37.41,37.41,21900.0
2012-05-04 14:40:00,37.42,37.47,37.41,37.47,15500.0,37.42,37.47,37.41,37.47,15500.0
2012-05-04 14:50:00,37.47,37.47,37.37,37.38,40000.0,37.47,37.47,37.37,37.38,40000.0
2012-05-04 15:00:00,37.37,37.5,37.37,37.5,60300.0,37.37,37.5,37.37,37.5,60300.0
2012-05-04 15:10:00,37.5,37.53,37.47,37.51,41800.0,37.5,37.53,37.47,37.51,41800.0
2012-05-04 15:20:00,37.5,37.55,37.5,37.54,37100.0,37.5,37.55,37.5,37.54,37100.0
2012-05-04 15:30:00,37.53,37.61,37.53,37.56,65500.0,37.53,37.61,37.53,37.56,65500.0
2012-05-04 15:40:00,37.56,37.62,37.52,37.52,57800.0,37.56,37.62,37.52,37.52,57800.0
2012-05-04 15:50:00,37.52,37.55,37.41,37.41,117700.0,37.52,37.55,37.41,37.41,117700.0
2012-05-07 09:30:00,52.02,54.2,51.85,54.17,3679000.0,52.02,54.2,51.85,54.17,3679000.0
2012-05-07 09:40:00,54.18,54.3,52.95,53.09,1752500.0,54.18,54.3,52.95,53.09,1752500.0
2012-05-07 09:50:00,53.18,54.38,53.0,53.53,1307000.0,53.18,54.38,53.0,53.53,1307000.0
2012-05-07 10:00:00,53.53,54.36,53.43,53.86,1212200.0,53.53,54.36,53.43,53.86,1212200.0
2012-05-07 10:10:00,53.83,54.17,53.1,53.78,705000.0,53.83,54.17,53.1,53.78,705000.0
2012-05-07 10:20:00,53.77,54.33,53.57,53.86,1200600.0,53.77,54.33,53.57,53.86,1200600.0
2012-05-07 10:30:00,53.82,54.98,53.74,54.55,1107700.0,53.82,54.98,53.74,54.55,1107700.0
2012-05-07 10:40:00,54.55,55.47,54.5,55.09,1170600.0,54.55,55.47,54.5,55.09,1170600.0
2012-05-07 10:50:00,55.06,55.08,54.0,54.27,841700.0,55.06,55.08,54.0,54.27,841700.0
2012-05-07 11:00:00,54.29,54.48,53.93,54.2,688000.0,54.29,54.48,53.93,54.2,688000.0
2012-05-07 11:10:00,54.19,54.34,53.95,54.0,399700.0,54.19,54.34,53.95,54.0,399700.0
2012-05-07 11:20:00,54.0,54.03,53.51,54.0,446900.0,54.0,54.03,53.51,54.0,446900.0
2012-05-07 11:30:00,54.0,55.05,53.92,54.34,726800.0,54.0,55.05,53.92,54.34,726800.0
2012-05-07 11:40:00,54.34,54.88,54.25,54.8,358200.0,54.34,54.88,54.25,54.8,358200.0
2012-05-07 11:50:00,54.78,55.4,54.78,55.16,453300.0,54.78,55.4,54.78,55.16,453300.0
2012-05-07 12:00:00,55.16,55.24,54.69,55.0,306800.0,55.16,55.24,54.69,55.0,306800.0
2012-05-07 12:10:00,54.99,54.99,54.42,54.52,309800.0,54.99,54.99,54.42,54.52,309800.0
2012-05-07 12:20:00,54.52,54.64,54.25,54.4,303200.0,54.52,54.64,54.25,54.4,303200.0
2012-05-07 12:30:00,54.44,54.86,54.37,54.41,368600.0,54.44,54.86,54.37,54.41,368600.0
2012-05-07 12:40:00,54.38,54.66,54.24,54.61,301000.0,54.38,54.66,54.24,54.61,301000.0
2012-05-07 12:50:00,54.61,55.46,54.57,55.25,485700.0,54.61,55.46,54.57,55.25,485700.0
2012-05-07 13:00:00,55.3,55.94,55.19,55.28,392500.0,55.3,55.94,55.19,55.28,392500.0
2012-05-07 13:10:00,55.25,55.3,54.86,55.15,256300.0,55.25,55.3,54.86,55.15,256300.0
2012-05-07 13:20:00,55.17,55.34,54.88,55.02,262800.0,55.17,55.34,54.88,55.02,262800.0
2012-05-07 13:30:00,55.01,55.31,54.77,54.93,197100.0,55.01,55.31,54.77,54.93,197100.0
2012-05-07 13:40:00,54.92,56.23,54.7,55.85,820500.0,54.92,56.23,54.7,55.85,820500.0
2012-05-07 13:50:00,55.85,56.3,55.55,56.0,473000.0,55.85,56.3,55.55,56.0,473000.0
2012-05-07 14:00:00,56.0,56.69,56.0,56.26,509000.0,56.0,56.69,56.0,56.26,509000.0
2012-05-07 14:10:00,56.35,56.55,56.2,56.22,328000.0,56.35,56.55,56.2,56.22,328000.0
2012-05-07 14:20:00,56.25,57.0,56.22,57.0,353300.0,56.25,57.0,56.22,57.0,353300.0
2012-05-07 14:30:00,56.99,57.21,56.74,56.98,510300.0,56.99,57.21,56.74,56.98,510300.0
2012-05-07 14:40:00,56.97,57.95,56.97,57.3,2343200.0,56.97,57.95,56.97,57.3,2343200.0
2012-05-07 14:50:00,57.28,57.98,57.04,57.93,407200.0,57.28,57.98,57.04,57.93,407200.0
2012-05-07 15:00:00,57.93,58.37,57.56,58.02,1825100.0,57.93,58.37,57.56,58.02,1825100.0
2012-05-07 15:10:00,58.02,58.14,57.6,57.84,981400.0,58.02,58.14,57.6,57.84,981400.0
2012-05-07 15:20:00,57.86,58.75,57.78,58.5,868000.0,57.86,58.75,57.78,58.5,868000.0
2012-05-07 15:30:00,58.5,58.51,57.76,58.05,735200.0,58.5,58.51,57.76,58.05,735200.0
2012-05-07 15:40:00,58.03,58.42,57.75,58.25,891400.0,58.03,58.42,57.75,58.25,891400.0
2012-05-07 15:50:00,58.25,58.49,57.85,58.11,1454400.0,58.25,58.49,57.85,58.11,1454400.0
2012-05-08 09:30:00,57.56,61.73,57.28,59.89,2039300.0,57.56,61.73,57.28,59.89,2039300.0
2012-05-08 09:40:00,59.88,60.34,59.52,59.86,1037200.0,59.88,60.34,59.52,59.86,1037200.0
2012-05-08 09:50:00,59.86,60.01,59.19,59.85,675500.0,59.86,60.01,59.19,59.85,675500.0
2012-05-08 10:00:00,59.85,60.0,59.48,59.53,428200.0,59.85,60.0,59.48,59.53,428200.0
2012-05-08 10:10:00,59.52,59.65,59.13,59.41,476300.0,59.52,59.65,59.13,59.41,476300.0
2012-05-08 10:20:00,59.44,59.7,59.25,59.66,376900.0,59.44,59.7,59.25,59.66,376900.0
2012-05-08 10:30:00,59.66,59.88,59.31,59.34,236000.0,59.66,59.88,59.31,59.34,236000.0
2012-05-08 10:40:00,59.35,59.36,58.83,59.22,348500.0,59.35,59.36,58.83,59.22,348500.0
2012-05-08 10:50:00,59.22,59.68,59.06,59.68,188000.0,59.22,59.68,59.06,59.68,188000.0
2012-05-08 11:00:00,59.7,59.87,59.4,59.78,328800.0,59.7,59.87,59.4,59.78,328800.0
2012-05-08 11:10:00,59.77,59.86,59.6,59.76,128300.0,59.77,59.86,59.6,59.76,128300.0
2012-05-08 11:20:00,59.77,60.24,59.74,60.2,186400.0,59.77,60.24,59.74,60.2,186400.0
2012-05-08 11:30:00,60.21,60.99,60.21,60.61,458200.0,60.21,60.99,60.21,60.61,458200.0
2012-05-08 11:40:00,60.65,60.82,60.24,60.54,258700.0,60.65,60.82,60.24,60.54,258700.0
2012-05-08 11:50:00,60.54,61.0,60.19,60.99,352900.0,60.54,61.0,60.19,60.99,352900.0
2012-05-08 12:00:00,60.99,61.3,60.84,61.27,280300.0,60.99,61.3,60.84,61.27,280300.0
2012-05-08 12:10:00,61.27,61.38,60.68,60.78,220300.0,61.27,61.38,60.68,60.78,220300.0
2012-05-08 12:20:00,60.8,61.0,60.73,60.92,144800.0,60.8,61.0,60.73,60.92,144800.0
2012-05-08 12:30:00,60.94,61.1,60.74,61.1,112700.0,60.94,61.1,60.74,61.1,112700.0
2012-05-08 12:40:00,61.1,61.31,61.03,61.28,96000.0,61.1,61.31,61.03,61.28,96000.0
2012-05-08 12:50:00,61.29,61.3,60.9,60.91,143500.0,61.29,61.3,60.9,60.91,143500.0
2012-05-08 13:00:00,60.9,61.1,60.7,61.08,135900.0,60.9,61.1,60.7,61.08,135900.0
2012-05-08 13:10:00,61.1,61.32,60.76,60.83,193400.0,61.1,61.32,60.76,60.83,193400.0
2012-05-08 13:20:00,60.81,61.15,60.57,61.04,134800.0,60.81,61.15,60.57,61.04,134800.0
2012-05-08 13:30:00,61.08,61.22,60.99,61.15,120600.0,61.08,61.22,60.99,61.15,120600.0
2012-05-08 13:40:00,61.15,61.17,60.81,60.86,150800.0,61.15,61.17,60.81,60.86,150800.0
2012-05-08 13:50:00,60.86,61.43,60.77,61.4,183800.0,60.86,61.43,60.77,61.4,183800.0
2012-05-08 14:00:00,61.37,61.7,61.23,61.62,433600.0,61.37,61.7,61.23,61.62,433600.0
2012-05-08 14:10:00,61.63,61.87,61.42,61.52,366300.0,61.63,61.87,61.42,61.52,366300.0
2012-05-08 14:20:00,61.54,62.08,61.38,62.06,423600.0,61.54,62.08,61.38,62.06,423600.0
2012-05-08 14:30:00,62.07,62.74,62.05,62.7,413100.0,62.07,62.74,62.05,62.7,413100.0
2012-05-08 14:40:00,62.7,62.78,62.47,62.58,237900.0,62.7,62.78,62.47,62.58,237900.0
2012-05-08 14:50:00,62.56,62.7,62.27,62.34,511400.0,62.56,62.7,62.27,62.34,511400.0
2012-05-08 15:00:00,62.34,62.59,62.17,62.42,351800.0,62.34,62.59,62.17,62.42,351800.0
2012-05-08 15:10:00,62.49,63.4,62.37,63.3,455800.0,62.49,63.4,62.37,63.3,455800.0
2012-05-08 15:20:00,63.22,64.33,63.11,64.25,626100.0,63.22,64.33,63.11,64.25,626100.0
2012-05-08 15:30:00,64.22,64.44,63.73,63.99,596000.0,64.22,64.44,63.73,63.99,596000.0
2012-05-08 15:40:00,64.0,64.37,63.67,63.75,461900.0,64.0,64.37,63.67,63.75,461900.0
2012-05-08 15:50:00,63.76,64.5,63.65,64.18,981800.0,63.76,64.5,63.65,64.18,981800.0
2012-05-09 09:30:00,61.03,62.69,60.63,62.69,1791900.0,61.03,62.69,60.63,62.69,1791900.0
2012-05-09 09:40:00,62.67,63.0,61.5,62.78,707100.0,62.67,63.0,61.5,62.78,707100.0
2012-05-09 09:50:00,62.72,62.97,61.06,61.32,651800.0,62.72,62.97,61.06,61.32,651800.0
2012-05-09 10:00:00,61.31,61.53,60.61,61.07,527300.0,61.31,61.53,60.61,61.07,527300.0
2012-05-09 10:10:00,61.1,61.53,61.0,61.3,252800.0,61.1,61.53,61.0,61.3,252800.0
2012-05-09 10:20:00,61.29,61.39,60.52,60.61,390100.0,61.29,61.39,60.52,60.61,390100.0
2012-05-09 10:30:00,60.56,61.12,60.5,61.08,364300.0,60.56,61.12,60.5,61.08,364300.0
2012-05-09 10:40:00,61.08,61.08,60.5,60.53,198000.0,61.08,61.08,60.5,60.53,198000.0
2012-05-09 10:50:00,60.52,60.61,59.83,59.85,344900.0,60.52,60.61,59.83,59.85,344900.0
2012-05-09 11:00:00,59.85,60.19,59.25,59.75,250700.0,59.85,60.19,59.25,59.75,250700.0
2012-05-09 11:10:00,59.75,60.33,59.66,60.14,277000.0,59.75,60.33,59.66,60.14,277000.0
2012-05-09 11:20:00,60.18,60.76,60.18,60.6,162000.0,60.18,60.76,60.18,60.6,162000.0
2012-05-09 11:30:00,60.56,60.85,60.49,60.85,113200.0,60.56,60.85,60.49,60.85,113200.0
2012-05-09 11:40:00,60.84,60.84,60.43,60.51,147100.0,60.84,60.84,60.43,60.51,147100.0
2012-05-09 11:50:00,60.51,60.69,60.48,60.65,51500.0,60.51,60.69,60.48,60.65,51500.0
2012-05-09 12:00:00,60.63,60.65,60.32,60.32,55200.0,60.63,60.65,60.32,60.32,55200.0
2012-05-09 12:10:00,60.32,60.67,60.31,60.57,67700.0,60.32,60.67,60.31,60.57,67700.0
2012-05-09 12:20:00,60.58,60.75,60.5,60.69,54500.0,60.58,60.75,60.5,60.69,54500.0
2012-05-09 12:30:00,60.7,60.71,60.42,60.5,55500.0,60.7,60.71,60.42,60.5,55500.0
2012-05-09 12:40:00,60.5,60.64,60.45,60.6,57100.0,60.5,60.64,60.45,60.6,57100.0
2012-05-09 12:50:00,60.54,60.74,60.49,60.52,38900.0,60.54,60.74,60.49,60.52,38900.0
2012-05-09 13:00:00,60.52,60.74,60.38,60.5,68000.0,60.52,60.74,60.38,60.5,68000.0
2012-05-09 13:10:00,60.51,60.58,60.25,60.28,76300.0,60.51,60.58,60.25,60.28,76300.0
2012-05-09 13:20:00,60.28,60.62,60.27,60.48,76400.0,60.28,60.62,60.27,60.48,76400.0
2012-05-09 13:30:00,60.48,60.65,60.45,60.63,69800.0,60.48,60.65,60.45,60.63,69800.0
2012-05-09 13:40:00,60.62,60.95,60.58,60.89,101100.0,60.62,60.95,60.58,60.89,101100.0
2012-05-09 13:50:00,60.89,61.0,60.63,60.85,165200.0,60.89,61.0,60.63,60.85,165200.0
2012-05-09 14:00:00,60.85,60.88,60.64,60.81,81900.0,60.85,60.88,60.64,60.81,81900.0
2012-05-09 14:10:00,60.8,60.85,60.62,60.64,57400.0,60.8,60.85,60.62,60.64,57400.0
2012-05-09 14:20:00,60.64,61.14,60.62,60.94,234400.0,60.64,61.14,60.62,60.94,234400.0
2012-05-09 14:30:00,60.98,61.18,60.89,61.12,172900.0,60.98,61.18,60.89,61.12,172900.0
2012-05-09 14:40:00,61.13,61.45,61.1,61.18,146100.0,61.13,61.45,61.1,61.18,146100.0
2012-05-09 14:50:00,61.18,61.5,61.12,61.21,136100.0,61.18,61.5,61.12,61.21,136100.0
2012-05-09 15:00:00,61.21,61.24,60.71,60.77,129700.0,61.21,61.24,60.71,60.77,129700.0
2012-05-09 15:10:00,60.75,60.8,60.63,60.72,132900.0,60.75,60.8,60.63,60.72,132900.0
2012-05-09 15:20:00,60.72,60.8,60.58,60.79,149300.0,60.72,60.8,60.58,60.79,149300.0
2012-05-09 15:30:00,60.77,60.92,60.69,60.76,245900.0,60.77,60.92,60.69,60.76,245900.0
2012-05-09 15:40:00,60.77,60.78,60.48,60.48,192300.0,60.77,60.78,60.48,60.48,192300.0
2012-05-09 15:50:00,60.51,60.65,60.33,60.35,524700.0,60.51,60.65,60.33,60.35,524700.0
2012-05-10 09:30:00,59.13,59.8,58.95,59.0,554500.0,59.13,59.8,58.95,59.0,554500.0
2012-05-10 09:40:00,59.02,60.19,59.0,59.85,324000.0,59.02,60.19,59.0,59.85,324000.0
2012-05-10 09:50:00,59.85,59.9,59.58,59.61,177200.0,59.85,59.9,59.58,59.61,177200.0
2012-05-10 10:00:00,59.7,59.98,59.66,59.84,148900.0,59.7,59.98,59.66,59.84,148900.0
2012-05-10 10:10:00,59.87,60.02,59.43,59.53,127800.0,59.87,60.02,59.43,59.53,127800.0
2012-05-10 10:20:00,59.57,59.82,59.01,59.08,143700.0,59.57,59.82,59.01,59.08,143700.0
2012-05-10 10:30:00,59.03,59.46,59.01,59.36,77000.0,59.03,59.46,59.01,59.36,77000.0
2012-05-10 10:40:00,59.34,59.65,59.28,59.49,108000.0,59.34,59.65,59.28,59.49,108000.0
2012-05-10 10:50:00,59.5,59.58,59.2,59.42,62000.0,59.5,59.58,59.2,59.42,62000.0
2012-05-10 11:00:00,59.43,59.6,59.36,59.6,147900.0,59.43,59.6,59.36,59.6,147900.0
2012-05-10 11:10:00,59.58,59.95,59.58,59.9,72600.0,59.58,59.95,59.58,59.9,72600.0
2012-05-10 11:20:00,59.92,60.14,59.82,59.99,111100.0,59.92,60.14,59.82,59.99,111100.0
2012-05-10 11:30:00,59.98,60.2,59.9,60.16,103700.0,59.98,60.2,59.9,60.16,103700.0
2012-05-10 11:40:00,60.16,60.21,60.0,60.07,61800.0,60.16,60.21,60.0,60.07,61800.0
2012-05-10 11:50:00,60.06,60.2,59.85,60.04,254200.0,60.06,60.2,59.85,60.04,254200.0
2012-05-10 12:00:00,60.05,60.1,59.98,60.09,74400.0,60.05,60.1,59.98,60.09,74400.0
2012-05-10 12:10:00,60.07,60.14,59.99,60.01,67500.0,60.07,60.14,59.99,60.01,67500.0
2012-05-10 12:20:00,60.05,60.3,60.05,60.2,83700.0,60.05,60.3,60.05,60.2,83700.0
2012-05-10 12:30:00,60.21,60.34,60.21,60.33,203900.0,60.21,60.34,60.21,60.33,203900.0
2012-05-10 12:40:00,60.33,60.53,60.21,60.49,89800.0,60.33,60.53,60.21,60.49,89800.0
2012-05-10 12:50:00,60.51,60.56,60.46,60.53,143100.0,60.51,60.56,60.46,60.53,143100.0
2012-05-10 13:00:00,60.55,61.03,60.53,60.97,105900.0,60.55,61.03,60.53,60.97,105900.0
2012-05-10 13:10:00,60.97,60.97,60.72,60.84,71000.0,60.97,60.97,60.72,60.84,71000.0
2012-05-10 13:20:00,60.84,61.03,60.76,60.91,48100.0,60.84,61.03,60.76,60.91,48100.0
2012-05-10 13:30:00,60.93,61.03,60.5,60.68,89900.0,60.93,61.03,60.5,60.68,89900.0
2012-05-10 13:40:00,60.7,60.75,60.41,60.5,89900.0,60.7,60.75,60.41,60.5,89900.0
2012-05-10 13:50:00,60.41,60.51,60.24,60.31,63100.0,60.41,60.51,60.24,60.31,63100.0
2012-05-10 14:00:00,60.3,60.37,60.21,60.23,82000.0,60.3,60.37,60.21,60.23,82000.0
2012-05-10 14:10:00,60.25,60.4,60.11,60.25,65800.0,60.25,60.4,60.11,60.25,65800.0
2012-05-10 14:20:00,60.27,60.4,60.03,60.24,87900.0,60.27,60.4,60.03,60.24,87900.0
2012-05-10 14:30:00,60.24,60.31,60.13,60.25,52000.0,60.24,60.31,60.13,60.25,52000.0
2012-05-10 14:40:00,60.25,60.45,60.24,60.45,49000.0,60.25,60.45,60.24,60.45,49000.0
2012-05-10 14:50:00,60.44,60.5,60.38,60.46,97700.0,60.44,60.5,60.38,60.46,97700.0
2012-05-10 15:00:00,60.46,60.73,60.45,60.5,187700.0,60.46,60.73,60.45,60.5,187700.0
2012-05-10 15:10:00,60.51,60.61,60.36,60.5,103500.0,60.51,60.61,60.36,60.5,103500.0
2012-05-10 15:20:00,60.51,60.52,60.31,60.39,109200.0,60.51,60.52,60.31,60.39,109200.0
2012-05-10 15:30:00,60.38,60.41,60.07,60.38,98500.0,60.38,60.41,60.07,60.38,98500.0
2012-05-10 15:40:00,60.39,60.45,60.18,60.23,114500.0,60.39,60.45,60.18,60.23,114500.0
2012-05-10 15:50:00,60.22,60.25,60.09,60.22,232300.0,60.22,60.25,60.09,60.22,232300.0
2012-05-11 09:30:00,59.76,60.09,59.4,59.97,158000.0,59.76,60.09,59.4,59.97,158000.0
2012-05-11 09:40:00,59.98,60.65,59.92,60.61,95900.0,59.98,60.65,59.92,60.61,95900.0
2012-05-11 09:50:00,60.61,60.88,60.47,60.5,48800.0,60.61,60.88,60.47,60.5,48800.0
2012-05-11 10:00:00,60.54,60.8,60.25,60.46,60200.0,60.54,60.8,60.25,60.46,60200.0
2012-05-11 10:10:00,60.49,61.0,60.38,60.87,56800.0,60.49,61.0,60.38,60.87,56800.0
2012-05-11 10:20:00,60.9,61.15,60.88,60.98,40500.0,60.9,61.15,60.88,60.98,40500.0
2012-05-11 10:30:00,61.02,61.09,60.75,61.03,66500.0,61.02,61.09,60.75,61.03,66500.0
2012-05-11 10:40:00,61.01,61.12,60.95,61.05,72400.0,61.01,61.12,60.95,61.05,72400.0
2012-05-11 10:50:00,61.05,61.18,60.95,61.06,24600.0,61.05,61.18,60.95,61.06,24600.0
2012-05-11 11:00:00,61.05,61.09,60.86,60.98,61000.0,61.05,61.09,60.86,60.98,61000.0
2012-05-11 11:10:00,60.94,60.96,60.8,60.88,52400.0,60.94,60.96,60.8,60.88,52400.0
2012-05-11 11:20:00,60.88,60.95,60.8,60.89,29500.0,60.88,60.95,60.8,60.89,29500.0
2012-05-11 11:30:00,60.9,61.05,60.82,61.03,57500.0,60.9,61.05,60.82,61.03,57500.0
2012-05-11 11:40:00,61.03,61.03,60.91,60.98,41400.0,61.03,61.03,60.91,60.98,41400.0
2012-05-11 11:50:00,61.0,61.08,60.97,61.03,48100.0,61.0,61.08,60.97,61.03,48100.0
2012-05-11 12:00:00,61.04,61.31,61.04,61.2,67200.0,61.04,61.31,61.04,61.2,67200.0
2012-05-11 12:10:00,61.21,61.21,61.04,61.06,58200.0,61.21,61.21,61.04,61.06,58200.0
2012-05-11 12:20:00,61.1,61.33,61.1,61.32,29000.0,61.1,61.33,61.1,61.32,29000.0
2012-05-11 12:30:00,61.31,61.5,61.28,61.42,99000.0,61.31,61.5,61.28,61.42,99000.0
2012-05-11 12:40:00,61.45,61.86,61.41,61.86,98500.0,61.45,61.86,61.41,61.86,98500.0
2012-05-11 12:50:00,61.85,62.0,61.81,61.91,108600.0,61.85,62.0,61.81,61.91,108600.0
2012-05-11 13:00:00,61.93,61.98,61.58,61.64,72200.0,61.93,61.98,61.58,61.64,72200.0
2012-05-11 13:10:00,61.64,61.8,61.46,61.71,67200.0,61.64,61.8,61.46,61.71,67200.0
2012-05-11 13:20:00,61.7,61.89,61.67,61.81,78300.0,61.7,61.89,61.67,61.81,78300.0
2012-05-11 13:30:00,61.86,61.92,61.6,61.7,83500.0,61.86,61.92,61.6,61.7,83500.0
2012-05-11 13:40:00,61.7,61.86,61.53,61.8,68100.0,61.7,61.86,61.53,61.8,68100.0
2012-05-11 13:50:00,61.85,62.0,61.79,61.97,63700.0,61.85,62.0,61.79,61.97,63700.0
2012-05-11 14:00:00,61.99,62.0,61.81,61.93,59100.0,61.99,62.0,61.81,61.93,59100.0
2012-05-11 14:10:00,61.94,62.0,61.75,61.95,33000.0,61.94,62.0,61.75,61.95,33000.0
2012-05-11 14:20:00,61.92,62.0,61.91,62.0,77400.0,61.92,62.0,61.91,62.0,77400.0
2012-05-11 14:30:00,61.96,62.2,61.8,61.94,123700.0,61.96,62.2,61.8,61.94,123700.0
2012-05-11 14:40:00,61.94,62.1,61.92,62.01,57800.0,61.94,62.1,61.92,62.01,57800.0
2012-05-11 14:50:00,62.0,62.0,61.74,61.9,68800.0,62.0,62.0,61.74,61.9,68800.0
2012-05-11 15:00:00,61.88,61.9,61.56,61.65,59400.0,61.88,61.9,61.56,61.65,59400.0
2012-05-11 15:10:00,61.65,61.78,61.63,61.77,60200.0,61.65,61.78,61.63,61.77,60200.0
2012-05-11 15:20:00,61.76,61.95,61.73,61.89,69900.0,61.76,61.95,61.73,61.89,69900.0
2012-05-11 15:30:00,61.88,62.0,61.75,61.99,97400.0,61.88,62.0,61.75,61.99,97400.0
2012-05-11 15:40:00,61.97,62.09,61.84,61.99,140700.0,61.97,62.09,61.84,61.99,140700.0
2012-05-11 15:50:00,61.98,62.22,61.69,62.03,398100.0,61.98,62.22,61.69,62.03,398100.0
2012-05-14 09:30:00,63.12,64.7,62.76,64.56,476600.0,63.12,64.7,62.76,64.56,476600.0
2012-05-14 09:40:00,64.6,65.37,64.5,64.62,516500.0,64.6,65.37,64.5,64.62,516500.0
2012-05-14 09:50:00,64.62,65.35,64.6,64.69,414600.0,64.62,65.35,64.6,64.69,414600.0
2012-05-14 10:00:00,64.69,65.0,64.47,64.69,533500.0,64.69,65.0,64.47,64.69,533500.0
2012-05-14 10:10:00,64.66,64.99,64.11,64.15,292600.0,64.66,64.99,64.11,64.15,292600.0
2012-05-14 10:20:00,64.13,64.4,63.76,63.86,200200.0,64.13,64.4,63.76,63.86,200200.0
2012-05-14 10:30:00,63.83,64.32,63.76,64.0,316500.0,63.83,64.32,63.76,64.0,316500.0
2012-05-14 10:40:00,63.99,64.15,63.76,64.02,187900.0,63.99,64.15,63.76,64.02,187900.0
2012-05-14 10:50:00,64.05,64.49,64.02,64.11,173400.0,64.05,64.49,64.02,64.11,173400.0
2012-05-14 11:00:00,64.11,64.23,63.9,64.03,235400.0,64.11,64.23,63.9,64.03,235400.0
2012-05-14 11:10:00,63.96,64.17,63.9,64.17,75500.0,63.96,64.17,63.9,64.17,75500.0
2012-05-14 11:20:00,64.17,64.61,64.14,64.44,158200.0,64.17,64.61,64.14,64.44,158200.0
2012-05-14 11:30:00,64.47,64.52,64.16,64.33,91200.0,64.47,64.52,64.16,64.33,91200.0
2012-05-14 11:40:00,64.35,65.11,64.24,64.92,158500.0,64.35,65.11,64.24,64.92,158500.0
2012-05-14 11:50:00,64.92,65.21,64.75,65.15,127400.0,64.92,65.21,64.75,65.15,127400.0
2012-05-14 12:00:00,65.14,65.2,64.86,65.05,129700.0,65.14,65.2,64.86,65.05,129700.0
2012-05-14 12:10:00,65.04,65.16,64.88,65.05,133200.0,65.04,65.16,64.88,65.05,133200.0
2012-05-14 12:20:00,65.05,65.11,64.83,64.96,60800.0,65.05,65.11,64.83,64.96,60800.0
2012-05-14 12:30:00,64.96,64.98,64.77,64.96,76300.0,64.96,64.98,64.77,64.96,76300.0
2012-05-14 12:40:00,64.95,65.25,64.77,65.04,197300.0,64.95,65.25,64.77,65.04,197300.0
2012-05-14 12:50:00,65.04,65.04,64.63,64.81,133300.0,65.04,65.04,64.63,64.81,133300.0
2012-05-14 13:00:00,64.82,65.25,64.82,65.07,86000.0,64.82,65.25,64.82,65.07,86000.0
2012-05-14 13:10:00,65.02,65.25,65.0,65.05,179300.0,65.02,65.25,65.0,65.05,179300.0
2012-05-14 13:20:00,65.05,65.1,64.86,64.9,105000.0,65.05,65.1,64.86,64.9,105000.0
2012-05-14 13:30:00,64.88,65.0,64.82,64.96,116100.0,64.88,65.0,64.82,64.96,116100.0
2012-05-14 13:40:00,64.97,65.0,64.83,64.86,101100.0,64.97,65.0,64.83,64.86,101100.0
2012-05-14 13:50:00,64.86,64.94,64.71,64.71,103700.0,64.86,64.94,64.71,64.71,103700.0
2012-05-14 14:00:00,64.74,65.1,64.6,65.02,124800.0,64.74,65.1,64.6,65.02,124800.0
2012-05-14 14:10:00,65.05,65.1,64.81,64.83,111500.0,65.05,65.1,64.81,64.83,111500.0
2012-05-14 14:20:00,64.84,64.89,64.73,64.74,78100.0,64.84,64.89,64.73,64.74,78100.0
2012-05-14 14:30:00,64.75,64.81,64.6,64.69,94700.0,64.75,64.81,64.6,64.69,94700.0
2012-05-14 14:40:00,64.68,64.75,64.58,64.6,46800.0,64.68,64.75,64.58,64.6,46800.0
2012-05-14 14:50:00,64.6,64.72,64.53,64.64,115000.0,64.6,64.72,64.53,64.64,115000.0
2012-05-14 15:00:00,64.63,64.72,64.61,64.7,104600.0,64.63,64.72,64.61,64.7,104600.0
2012-05-14 15:10:00,64.72,64.72,64.57,64.69,140700.0,64.72,64.72,64.57,64.69,140700.0
2012-05-14 15:20:00,64.7,64.71,64.61,64.69,68100.0,64.7,64.71,64.61,64.69,68100.0
2012-05-14 15:30:00,64.7,64.71,64.6,64.66,118800.0,64.7,64.71,64.6,64.66,118800.0
2012-05-14 15:40:00,64.67,64.77,64.56,64.69,269300.0,64.67,64.77,64.56,64.69,269300.0
2012-05-14 15:50:00,64.72,64.73,64.66,64.69,405700.0,64.72,64.73,64.66,64.69,405700.0
2012-05-15 09:30:00,64.37,65.97,64.3,65.87,467900.0,64.37,65.97,64.3,65.87,467900.0
2012-05-15 09:40:00,65.9,66.1,65.32,65.36,238400.0,65.9,66.1,65.32,65.36,238400.0
2012-05-15 09:50:00,65.4,65.78,65.23,65.49,85900.0,65.4,65.78,65.23,65.49,85900.0
2012-05-15 10:00:00,65.48,65.61,64.93,64.99,152200.0,65.48,65.61,64.93,64.99,152200.0
2012-05-15 10:10:00,64.94,65.0,64.24,64.27,135400.0,64.94,65.0,64.24,64.27,135400.0
2012-05-15 10:20:00,64.26,64.59,64.03,64.53,99500.0,64.26,64.59,64.03,64.53,99500.0
2012-05-15 10:30:00,64.51,64.6,64.2,64.37,75800.0,64.51,64.6,64.2,64.37,75800.0
2012-05-15 10:40:00,64.34,64.48,64.1,64.19,53500.0,64.34,64.48,64.1,64.19,53500.0
2012-05-15 10:50:00,64.18,64.46,64.1,64.16,61900.0,64.18,64.46,64.1,64.16,61900.0
2012-05-15 11:00:00,64.17,64.25,64.08,64.13,53500.0,64.17,64.25,64.08,64.13,53500.0
2012-05-15 11:10:00,64.16,64.42,64.06,64.3,68100.0,64.16,64.42,64.06,64.3,68100.0
2012-05-15 11:20:00,64.3,64.43,64.2,64.3,63900.0,64.3,64.43,64.2,64.3,63900.0
2012-05-15 11:30:00,64.24,64.32,64.2,64.27,35300.0,64.24,64.32,64.2,64.27,35300.0
2012-05-15 11:40:00,64.31,64.43,64.24,64.43,43900.0,64.31,64.43,64.24,64.43,43900.0
2012-05-15 11:50:00,64.41,64.52,64.24,64.5,41600.0,64.41,64.52,64.24,64.5,41600.0
2012-05-15 12:00:00,64.51,64.76,64.5,64.62,51800.0,64.51,64.76,64.5,64.62,51800.0
2012-05-15 12:10:00,64.64,64.76,64.55,64.55,82200.0,64.64,64.76,64.55,64.55,82200.0
2012-05-15 12:20:00,64.53,64.57,64.3,64.49,58200.0,64.53,64.57,64.3,64.49,58200.0
2012-05-15 12:30:00,64.49,64.49,64.07,64.08,70500.0,64.49,64.49,64.07,64.08,70500.0
2012-05-15 12:40:00,64.07,64.15,64.03,64.04,37000.0,64.07,64.15,64.03,64.04,37000.0
2012-05-15 12:50:00,64.03,64.1,63.84,63.98,83500.0,64.03,64.1,63.84,63.98,83500.0
2012-05-15 13:00:00,64.0,64.06,63.87,64.02,32300.0,64.0,64.06,63.87,64.02,32300.0
2012-05-15 13:10:00,64.0,64.1,63.97,64.03,45900.0,64.0,64.1,63.97,64.03,45900.0
2012-05-15 13:20:00,64.0,64.1,63.96,64.03,37900.0,64.0,64.1,63.96,64.03,37900.0
2012-05-15 13:30:00,64.07,64.08,63.96,64.0,36200.0,64.07,64.08,63.96,64.0,36200.0
2012-05-15 13:40:00,64.0,64.02,63.68,63.74,61500.0,64.0,64.02,63.68,63.74,61500.0
2012-05-15 13:50:00,63.74,63.91,63.57,63.7,86000.0,63.74,63.91,63.57,63.7,86000.0
2012-05-15 14:00:00,63.71,63.91,63.7,63.86,52800.0,63.71,63.91,63.7,63.86,52800.0
2012-05-15 14:10:00,63.88,63.95,63.79,63.83,69000.0,63.88,63.95,63.79,63.83,69000.0
2012-05-15 14:20:00,63.83,63.94,63.82,63.85,24000.0,63.83,63.94,63.82,63.85,24000.0
2012-05-15 14:30:00,63.88,63.91,63.72,63.76,78500.0,63.88,63.91,63.72,63.76,78500.0
2012-05-15 14:40:00,63.72,63.78,63.6,63.7,59800.0,63.72,63.78,63.6,63.7,59800.0
2012-05-15 14:50:00,63.7,63.7,63.55,63.59,43300.0,63.7,63.7,63.55,63.59,43300.0
2012-05-15 15:00:00,63.55,63.58,63.31,63.42,87300.0,63.55,63.58,63.31,63.42,87300.0
2012-05-15 15:10:00,63.41,63.42,63.0,63.04,96200.0,63.41,63.42,63.0,63.04,96200.0
2012-05-15 15:20:00,63.05,63.14,62.88,63.05,86100.0,63.05,63.14,62.88,63.05,86100.0
2012-05-15 15:30:00,63.03,63.33,62.96,63.28,131800.0,63.03,63.33,62.96,63.28,131800.0
2012-05-15 15:40:00,63.27,63.38,62.97,63.09,99800.0,63.27,63.38,62.97,63.09,99800.0
2012-05-15 15:50:00,63.1,63.38,63.1,63.38,193700.0,63.1,63.38,63.1,63.38,193700.0
2012-05-16 09:30:00,63.15,63.66,62.84,63.5,68900.0,63.15,63.66,62.84,63.5,68900.0
2012-05-16 09:40:00,63.52,63.74,63.26,63.55,89700.0,63.52,63.74,63.26,63.55,89700.0
2012-05-16 09:50:00,63.51,64.26,63.41,64.24,188100.0,63.51,64.26,63.41,64.24,188100.0
2012-05-16 10:00:00,64.14,64.25,63.97,64.05,106500.0,64.14,64.25,63.97,64.05,106500.0
2012-05-16 10:10:00,64.0,64.0,63.66,63.7,93700.0,64.0,64.0,63.66,63.7,93700.0
2012-05-16 10:20:00,63.7,64.02,63.61,63.94,62500.0,63.7,64.02,63.61,63.94,62500.0
2012-05-16 10:30:00,63.86,64.03,63.79,63.98,51600.0,63.86,64.03,63.79,63.98,51600.0
2012-05-16 10:40:00,63.94,64.08,63.92,64.02,92500.0,63.94,64.08,63.92,64.02,92500.0
2012-05-16 10:50:00,64.02,64.05,63.71,63.79,32100.0,64.02,64.05,63.71,63.79,32100.0
2012-05-16 11:00:00,63.79,63.85,63.38,63.42,41100.0,63.79,63.85,63.38,63.42,41100.0
2012-05-16 11:10:00,63.44,63.44,63.17,63.21,41800.0,63.44,63.44,63.17,63.21,41800.0
2012-05-16 11:20:00,63.22,63.28,63.14,63.24,26600.0,63.22,63.28,63.14,63.24,26600.0
2012-05-16 11:30:00,63.21,63.39,63.21,63.33,27200.0,63.21,63.39,63.21,63.33,27200.0
2012-05-16 11:40:00,63.35,63.35,63.16,63.27,22400.0,63.35,63.35,63.16,63.27,22400.0
2012-05-16 11:50:00,63.29,63.48,63.28,63.4,45500.0,63.29,63.48,63.28,63.4,45500.0
2012-05-16 12:00:00,63.4,63.44,63.25,63.32,34700.0,63.4,63.44,63.25,63.32,34700.0
2012-05-16 12:10:00,63.28,63.32,63.19,63.22,45600.0,63.28,63.32,63.19,63.22,45600.0
2012-05-16 12:20:00,63.22,63.4,63.15,63.36,117400.0,63.22,63.4,63.15,63.36,117400.0
2012-05-16 12:30:00,63.35,63.45,63.17,63.27,36700.0,63.35,63.45,63.17,63.27,36700.0
2012-05-16 12:40:00,63.28,63.5,63.27,63.48,45600.0,63.28,63.5,63.27,63.48,45600.0
2012-05-16 12:50:00,63.43,63.43,63.15,63.16,26600.0,63.43,63.43,63.15,63.16,26600.0
2012-05-16 13:00:00,63.19,63.2,63.14,63.19,89900.0,63.19,63.2,63.14,63.19,89900.0
2012-05-16 13:10:00,63.19,63.39,63.17,63.38,29900.0,63.19,63.39,63.17,63.38,29900.0
2012-05-16 13:20:00,63.4,63.46,63.29,63.33,21700.0,63.4,63.46,63.29,63.33,21700.0
2012-05-16 13:30:00,63.29,63.42,63.15,63.2,60200.0,63.29,63.42,63.15,63.2,60200.0
2012-05-16 13:40:00,63.2,63.22,63.0,63.07,29600.0,63.2,63.22,63.0,63.07,29600.0
2012-05-16 13:50:00,63.06,63.06,62.89,62.98,32300.0,63.06,63.06,62.89,62.98,32300.0
2012-05-16 14:00:00,62.94,63.15,62.94,63.04,96600.0,62.94,63.15,62.94,63.04,96600.0
2012-05-16 14:10:00,63.01,63.04,62.88,63.0,29200.0,63.01,63.04,62.88,63.0,29200.0
2012-05-16 14:20:00,63.01,63.05,62.85,62.92,36600.0,63.01,63.05,62.85,62.92,36600.0
2012-05-16 14:30:00,62.91,63.01,62.83,62.86,41800.0,62.91,63.01,62.83,62.86,41800.0
2012-05-16 14:40:00,62.85,63.09,62.82,63.05,35300.0,62.85,63.09,62.82,63.05,35300.0
2012-05-16 14:50:00,63.04,63.13,62.93,63.05,48000.0,63.04,63.13,62.93,63.05,48000.0
2012-05-16 15:00:00,63.05,63.07,62.96,62.99,56500.0,63.05,63.07,62.96,62.99,56500.0
2012-05-16 15:10:00,62.97,63.04,62.9,62.97,53400.0,62.97,63.04,62.9,62.97,53400.0
2012-05-16 15:20:00,62.95,63.06,62.95,62.98,63900.0,62.95,63.06,62.95,62.98,63900.0
2012-05-16 15:30:00,62.97,62.98,62.82,62.83,118500.0,62.97,62.98,62.82,62.83,118500.0
2012-05-16 15:40:00,62.83,62.86,62.7,62.79,126600.0,62.83,62.86,62.7,62.79,126600.0
2012-05-16 15:50:00,62.78,62.8,62.57,62.59,266000.0,62.78,62.8,62.57,62.59,266000.0
2012-05-17 09:30:00,62.99,62.99,61.76,61.79,115500.0,62.99,62.99,61.76,61.79,115500.0
2012-05-17 09:40:00,61.79,62.23,61.76,61.85,134300.0,61.79,62.23,61.76,61.85,134300.0
2012-05-17 09:50:00,61.78,62.2,61.77,62.15,88900.0,61.78,62.2,61.77,62.15,88900.0
2012-05-17 10:00:00,62.1,62.67,61.85,62.67,201200.0,62.1,62.67,61.85,62.67,201200.0
2012-05-17 10:10:00,62.65,62.71,62.42,62.64,132100.0,62.65,62.71,62.42,62.64,132100.0
2012-05-17 10:20:00,62.64,62.71,62.5,62.65,45500.0,62.64,62.71,62.5,62.65,45500.0
2012-05-17 10:30:00,62.65,62.7,62.45,62.5,48800.0,62.65,62.7,62.45,62.5,48800.0
2012-05-17 10:40:00,62.5,62.57,62.2,62.27,68900.0,62.5,62.57,62.2,62.27,68900.0
2012-05-17 10:50:00,62.27,62.35,62.16,62.32,72400.0,62.27,62.35,62.16,62.32,72400.0
2012-05-17 11:00:00,62.3,62.4,62.27,62.33,53300.0,62.3,62.4,62.27,62.33,53300.0
2012-05-17 11:10:00,62.35,62.35,62.01,62.01,90600.0,62.35,62.35,62.01,62.01,90600.0
2012-05-17 11:20:00,62.01,62.11,61.87,61.88,61800.0,62.01,62.11,61.87,61.88,61800.0
2012-05-17 11:30:00,61.87,61.93,61.6,61.6,72300.0,61.87,61.93,61.6,61.6,72300.0
2012-05-17 11:40:00,61.63,61.7,61.51,61.58,48900.0,61.63,61.7,61.51,61.58,48900.0
2012-05-17 11:50:00,61.54,61.7,61.54,61.59,35700.0,61.54,61.7,61.54,61.59,35700.0
2012-05-17 12:00:00,61.61,61.63,61.43,61.43,84300.0,61.61,61.63,61.43,61.43,84300.0
2012-05-17 12:10:00,61.43,61.53,61.24,61.33,96400.0,61.43,61.53,61.24,61.33,96400.0
2012-05-17 12:20:00,61.32,61.36,61.23,61.27,105300.0,61.32,61.36,61.23,61.27,105300.0
2012-05-17 12:30:00,61.3,61.5,61.3,61.47,54000.0,61.3,61.5,61.3,61.47,54000.0
2012-05-17 12:40:00,61.47,61.59,61.3,61.4,82900.0,61.47,61.59,61.3,61.4,82900.0
2012-05-17 12:50:00,61.39,61.54,61.32,61.52,89500.0,61.39,61.54,61.32,61.52,89500.0
2012-05-17 13:00:00,61.51,61.7,61.49,61.69,83000.0,61.51,61.7,61.49,61.69,83000.0
2012-05-17 13:10:00,61.69,61.76,61.59,61.72,39600.0,61.69,61.76,61.59,61.72,39600.0
2012-05-17 13:20:00,61.72,61.75,61.69,61.7,68600.0,61.72,61.75,61.69,61.7,68600.0
2012-05-17 13:30:00,61.7,61.78,61.66,61.71,49900.0,61.7,61.78,61.66,61.71,49900.0
2012-05-17 13:40:00,61.7,61.76,61.69,61.7,44900.0,61.7,61.76,61.69,61.7,44900.0
2012-05-17 13:50:00,61.7,61.8,61.69,61.73,55900.0,61.7,61.8,61.69,61.73,55900.0
2012-05-17 14:00:00,61.71,61.74,61.41,61.48,56000.0,61.71,61.74,61.41,61.48,56000.0
2012-05-17 14:10:00,61.51,61.53,61.35,61.41,23200.0,61.51,61.53,61.35,61.41,23200.0
2012-05-17 14:20:00,61.41,61.46,61.25,61.31,43000.0,61.41,61.46,61.25,61.31,43000.0
2012-05-17 14:30:00,61.3,61.32,61.24,61.25,28700.0,61.3,61.32,61.24,61.25,28700.0
2012-05-17 14:40:00,61.25,61.31,61.23,61.3,55600.0,61.25,61.31,61.23,61.3,55600.0
2012-05-17 14:50:00,61.3,61.38,61.25,61.36,48600.0,61.3,61.38,61.25,61.36,48600.0
2012-05-17 15:00:00,61.35,61.54,61.34,61.36,63600.0,61.35,61.54,61.34,61.36,63600.0
2012-05-17 15:10:00,61.36,61.6,61.34,61.59,56100.0,61.36,61.6,61.34,61.59,56100.0
2012-05-17 15:20:00,61.57,61.64,61.42,61.5,39300.0,61.57,61.64,61.42,61.5,39300.0
2012-05-17 15:30:00,61.5,61.51,61.25,61.27,63500.0,61.5,61.51,61.25,61.27,63500.0
2012-05-17 15:40:00,61.26,61.46,61.24,61.36,93200.0,61.26,61.46,61.24,61.36,93200.0
2012-05-17 15:50:00,61.38,61.39,61.21,61.25,196100.0,61.38,61.39,61.21,61.25,196100.0
2012-05-18 09:30:00,61.18,61.27,60.59,60.67,162000.0,61.18,61.27,60.59,60.67,162000.0
2012-05-18 09:40:00,60.67,60.73,59.73,59.8,234200.0,60.67,60.73,59.73,59.8,234200.0
2012-05-18 09:50:00,59.8,60.3,59.61,60.17,257500.0,59.8,60.3,59.61,60.17,257500.0
2012-05-18 10:00:00,60.22,60.5,60.03,60.48,80600.0,60.22,60.5,60.03,60.48,80600.0
2012-05-18 10:10:00,60.44,60.64,60.36,60.42,87000.0,60.44,60.64,60.36,60.42,87000.0
2012-05-18 10:20:00,60.44,60.81,60.39,60.8,71700.0,60.44,60.81,60.39,60.8,71700.0
2012-05-18 10:30:00,60.8,61.13,60.79,61.04,84300.0,60.8,61.13,60.79,61.04,84300.0
2012-05-18 10:40:00,61.04,61.64,60.99,61.57,147800.0,61.04,61.64,60.99,61.57,147800.0
2012-05-18 10:50:00,61.51,61.63,61.28,61.33,45200.0,61.51,61.63,61.28,61.33,45200.0
2012-05-18 11:00:00,61.33,61.46,61.0,61.06,55700.0,61.33,61.46,61.0,61.06,55700.0
2012-05-18 11:10:00,61.03,61.17,61.0,61.06,69200.0,61.03,61.17,61.0,61.06,69200.0
2012-05-18 11:20:00,61.07,61.22,60.93,61.16,75300.0,61.07,61.22,60.93,61.16,75300.0
2012-05-18 11:30:00,61.21,61.27,60.89,61.06,78400.0,61.21,61.27,60.89,61.06,78400.0
2012-05-18 11:40:00,61.06,61.18,60.94,61.0,89200.0,61.06,61.18,60.94,61.0,89200.0
2012-05-18 11:50:00,61.03,61.03,60.58,60.89,53800.0,61.03,61.03,60.58,60.89,53800.0
2012-05-18 12:00:00,60.94,61.31,60.94,61.21,40100.0,60.94,61.31,60.94,61.21,40100.0
2012-05-18 12:10:00,61.25,61.5,61.24,61.5,41000.0,61.25,61.5,61.24,61.5,41000.0
2012-05-18 12:20:00,61.45,61.52,61.32,61.48,85200.0,61.45,61.52,61.32,61.48,85200.0
2012-05-18 12:30:00,61.5,61.5,61.41,61.49,23300.0,61.5,61.5,61.41,61.49,23300.0
2012-05-18 12:40:00,61.5,61.52,61.36,61.44,50900.0,61.5,61.52,61.36,61.44,50900.0
2012-05-18 12:50:00,61.42,61.62,61.42,61.45,76400.0,61.42,61.62,61.42,61.45,76400.0
2012-05-18 13:00:00,61.45,61.47,61.32,61.47,41400.0,61.45,61.47,61.32,61.47,41400.0
2012-05-18 13:10:00,61.44,61.54,61.38,61.39,34500.0,61.44,61.54,61.38,61.39,34500.0
2012-05-18 13:20:00,61.39,61.44,61.34,61.41,10600.0,61.39,61.44,61.34,61.41,10600.0
2012-05-18 13:30:00,61.45,61.48,61.3,61.37,31000.0,61.45,61.48,61.3,61.37,31000.0
2012-05-18 13:40:00,61.36,61.43,61.21,61.27,28400.0,61.36,61.43,61.21,61.27,28400.0
2012-05-18 13:50:00,61.3,61.36,61.05,61.32,35700.0,61.3,61.36,61.05,61.32,35700.0
2012-05-18 14:00:00,61.31,61.35,61.13,61.14,30700.0,61.31,61.35,61.13,61.14,30700.0
2012-05-18 14:10:00,61.15,61.33,61.13,61.24,57800.0,61.15,61.33,61.13,61.24,57800.0
2012-05-18 14:20:00,61.24,61.31,61.18,61.31,24900.0,61.24,61.31,61.18,61.31,24900.0
2012-05-18 14:30:00,61.3,61.31,60.97,61.0,56200.0,61.3,61.31,60.97,61.0,56200.0
2012-05-18 14:40:00,60.99,61.17,60.92,61.17,41600.0,60.99,61.17,60.92,61.17,41600.0
2012-05-18 14:50:00,61.16,61.17,60.93,61.0,57900.0,61.16,61.17,60.93,61.0,57900.0
2012-05-18 15:00:00,61.0,61.18,60.94,61.16,45800.0,61.0,61.18,60.94,61.16,45800.0
2012-05-18 15:10:00,61.18,61.35,61.16,61.3,26300.0,61.18,61.35,61.16,61.3,26300.0
2012-05-18 15:20:00,61.3,61.32,61.18,61.23,82600.0,61.3,61.32,61.18,61.23,82600.0
2012-05-18 15:30:00,61.22,61.25,61.01,61.25,103400.0,61.22,61.25,61.01,61.25,103400.0
2012-05-18 15:40:00,61.25,61.46,61.21,61.45,142600.0,61.25,61.46,61.21,61.45,142600.0
2012-05-18 15:50:00,61.44,61.44,61.25,61.34,228600.0,61.44,61.44,61.25,61.34,228600.0
2012-05-21 09:30:00,61.88,62.84,61.27,62.4,159200.0,61.88,62.84,61.27,62.4,159200.0
2012-05-21 09:40:00,62.3,62.58,62.04,62.04,79900.0,62.3,62.58,62.04,62.04,79900.0
2012-05-21 09:50:00,62.11,62.23,61.68,61.94,67600.0,62.11,62.23,61.68,61.94,67600.0
2012-05-21 10:00:00,61.91,62.19,61.87,62.06,70300.0,61.91,62.19,61.87,62.06,70300.0
2012-05-21 10:10:00,62.06,62.06,61.6,61.84,41200.0,62.06,62.06,61.6,61.84,41200.0
2012-05-21 10:20:00,61.78,61.92,61.51,61.57,32700.0,61.78,61.92,61.51,61.57,32700.0
2012-05-21 10:30:00,61.57,61.83,61.54,61.62,41500.0,61.57,61.83,61.54,61.62,41500.0
2012-05-21 10:40:00,61.68,61.7,61.27,61.44,94600.0,61.68,61.7,61.27,61.44,94600.0
2012-05-21 10:50:00,61.39,61.6,61.32,61.36,34000.0,61.39,61.6,61.32,61.36,34000.0
2012-05-21 11:00:00,61.37,61.38,61.07,61.1,33900.0,61.37,61.38,61.07,61.1,33900.0
2012-05-21 11:10:00,61.1,61.31,61.01,61.25,46100.0,61.1,61.31,61.01,61.25,46100.0
2012-05-21 11:20:00,61.25,61.54,61.16,61.5,84800.0,61.25,61.54,61.16,61.5,84800.0
2012-05-21 11:30:00,61.48,61.87,61.41,61.8,49800.0,61.48,61.87,61.41,61.8,49800.0
2012-05-21 11:40:00,61.77,62.0,61.75,61.89,27300.0,61.77,62.0,61.75,61.89,27300.0
2012-05-21 11:50:00,61.92,62.01,61.85,61.92,18800.0,61.92,62.01,61.85,61.92,18800.0
2012-05-21 12:00:00,61.95,62.0,61.79,61.87,13500.0,61.95,62.0,61.79,61.87,13500.0
2012-05-21 12:10:00,61.97,62.0,61.8,61.95,23400.0,61.97,62.0,61.8,61.95,23400.0
2012-05-21 12:20:00,61.95,62.08,61.94,62.08,46100.0,61.95,62.08,61.94,62.08,46100.0
2012-05-21 12:30:00,62.08,62.25,61.96,62.25,61200.0,62.08,62.25,61.96,62.25,61200.0
2012-05-21 12:40:00,62.24,62.37,62.19,62.33,76900.0,62.24,62.37,62.19,62.33,76900.0
2012-05-21 12:50:00,62.32,62.47,62.32,62.46,42600.0,62.32,62.47,62.32,62.46,42600.0
2012-05-21 13:00:00,62.43,62.5,62.4,62.49,66300.0,62.43,62.5,62.4,62.49,66300.0
2012-05-21 13:10:00,62.46,62.5,62.43,62.46,51000.0,62.46,62.5,62.43,62.46,51000.0
2012-05-21 13:20:00,62.46,62.53,62.46,62.47,38000.0,62.46,62.53,62.46,62.47,38000.0
2012-05-21 13:30:00,62.47,62.55,62.47,62.53,27900.0,62.47,62.55,62.47,62.53,27900.0
2012-05-21 13:40:00,62.54,62.74,62.5,62.66,32500.0,62.54,62.74,62.5,62.66,32500.0
2012-05-21 13:50:00,62.66,62.79,62.64,62.68,112100.0,62.66,62.79,62.64,62.68,112100.0
2012-05-21 14:00:00,62.68,62.72,62.55,62.56,86100.0,62.68,62.72,62.55,62.56,86100.0
2012-05-21 14:10:00,62.56,62.56,62.32,62.33,41500.0,62.56,62.56,62.32,62.33,41500.0
2012-05-21 14:20:00,62.34,62.39,62.21,62.21,46800.0,62.34,62.39,62.21,62.21,46800.0
2012-05-21 14:30:00,62.24,62.37,62.1,62.26,39500.0,62.24,62.37,62.1,62.26,39500.0
2012-05-21 14:40:00,62.26,62.32,62.12,62.27,43300.0,62.26,62.32,62.12,62.27,43300.0
2012-05-21 14:50:00,62.25,62.31,62.21,62.25,27600.0,62.25,62.31,62.21,62.25,27600.0
2012-05-21 15:00:00,62.24,62.29,62.21,62.28,40200.0,62.24,62.29,62.21,62.28,40200.0
2012-05-21 15:10:00,62.29,62.3,62.13,62.19,39700.0,62.29,62.3,62.13,62.19,39700.0
2012-05-21 15:20:00,62.19,62.28,62.13,62.2,44100.0,62.19,62.28,62.13,62.2,44100.0
2012-05-21 15:30:00,62.21,62.23,62.01,62.07,61600.0,62.21,62.23,62.01,62.07,61600.0
2012-05-21 15:40:00,62.06,62.09,61.93,62.07,87400.0,62.06,62.09,61.93,62.07,87400.0
2012-05-21 15:50:00,62.07,62.12,62.04,62.1,154900.0,62.07,62.12,62.04,62.1,154900.0
2012-05-22 09:30:00,61.93,62.7,61.57,62.51,81300.0,61.93,62.7,61.57,62.51,81300.0
2012-05-22 09:40:00,62.47,62.9,62.47,62.7,73700.0,62.47,62.9,62.47,62.7,73700.0
2012-05-22 09:50:00,62.65,63.4,62.65,63.35,102600.0,62.65,63.4,62.65,63.35,102600.0
2012-05-22 10:00:00,63.36,63.72,63.26,63.66,97100.0,63.36,63.72,63.26,63.66,97100.0
2012-05-22 10:10:00,63.61,63.94,63.38,63.4,151800.0,63.61,63.94,63.38,63.4,151800.0
2012-05-22 10:20:00,63.44,63.57,63.4,63.44,40700.0,63.44,63.57,63.4,63.44,40700.0
2012-05-22 10:30:00,63.43,63.53,63.39,63.44,44400.0,63.43,63.53,63.39,63.44,44400.0
2012-05-22 10:40:00,63.47,63.58,63.32,63.38,38500.0,63.47,63.58,63.32,63.38,38500.0
2012-05-22 10:50:00,63.41,63.44,63.14,63.21,35400.0,63.41,63.44,63.14,63.21,35400.0
2012-05-22 11:00:00,63.21,63.24,62.89,62.9,69100.0,63.21,63.24,62.89,62.9,69100.0
2012-05-22 11:10:00,62.91,63.2,62.9,63.09,69000.0,62.91,63.2,62.9,63.09,69000.0
2012-05-22 11:20:00,63.09,63.13,62.93,63.04,73300.0,63.09,63.13,62.93,63.04,73300.0
2012-05-22 11:30:00,63.06,63.13,62.99,63.05,57800.0,63.06,63.13,62.99,63.05,57800.0
2012-05-22 11:40:00,63.05,63.15,63.0,63.11,17400.0,63.05,63.15,63.0,63.11,17400.0
2012-05-22 11:50:00,63.09,63.25,63.07,63.17,14500.0,63.09,63.25,63.07,63.17,14500.0
2012-05-22 12:00:00,63.13,63.14,62.88,63.0,50900.0,63.13,63.14,62.88,63.0,50900.0
2012-05-22 12:10:00,62.97,63.03,62.9,62.98,46900.0,62.97,63.03,62.9,62.98,46900.0
2012-05-22 12:20:00,62.95,63.22,62.95,63.18,17500.0,62.95,63.22,62.95,63.18,17500.0
2012-05-22 12:30:00,63.18,63.29,63.13,63.23,21300.0,63.18,63.29,63.13,63.23,21300.0
2012-05-22 12:40:00,63.24,63.37,63.21,63.34,26100.0,63.24,63.37,63.21,63.34,26100.0
2012-05-22 12:50:00,63.33,63.48,63.31,63.48,13900.0,63.33,63.48,63.31,63.48,13900.0
2012-05-22 13:00:00,63.49,63.6,63.43,63.6,37900.0,63.49,63.6,63.43,63.6,37900.0
2012-05-22 13:10:00,63.6,63.65,63.35,63.35,15100.0,63.6,63.65,63.35,63.35,15100.0
2012-05-22 13:20:00,63.4,63.6,63.39,63.49,48900.0,63.4,63.6,63.39,63.49,48900.0
2012-05-22 13:30:00,63.49,63.49,63.37,63.37,23400.0,63.49,63.49,63.37,63.37,23400.0
2012-05-22 13:40:00,63.36,63.36,63.1,63.13,45500.0,63.36,63.36,63.1,63.13,45500.0
2012-05-22 13:50:00,63.13,63.3,63.1,63.29,28400.0,63.13,63.3,63.1,63.29,28400.0
2012-05-22 14:00:00,63.25,63.4,63.19,63.31,30700.0,63.25,63.4,63.19,63.31,30700.0
2012-05-22 14:10:00,63.32,63.33,63.17,63.19,25300.0,63.32,63.33,63.17,63.19,25300.0
2012-05-22 14:20:00,63.2,63.29,63.18,63.24,31300.0,63.2,63.29,63.18,63.24,31300.0
2012-05-22 14:30:00,63.24,63.35,63.05,63.11,38100.0,63.24,63.35,63.05,63.11,38100.0
2012-05-22 14:40:00,63.13,63.26,63.01,63.05,77000.0,63.13,63.26,63.01,63.05,77000.0
2012-05-22 14:50:00,63.05,63.11,62.92,63.04,101900.0,63.05,63.11,62.92,63.04,101900.0
2012-05-22 15:00:00,63.03,63.09,62.94,62.98,73000.0,63.03,63.09,62.94,62.98,73000.0
2012-05-22 15:10:00,62.98,63.08,62.95,62.97,72100.0,62.98,63.08,62.95,62.97,72100.0
2012-05-22 15:20:00,62.96,63.02,62.92,62.97,43800.0,62.96,63.02,62.92,62.97,43800.0
2012-05-22 15:30:00,62.94,62.99,62.77,62.8,143700.0,62.94,62.99,62.77,62.8,143700.0
2012-05-22 15:40:00,62.8,62.88,62.7,62.82,134500.0,62.8,62.88,62.7,62.82,134500.0
2012-05-22 15:50:00,62.83,63.1,62.79,63.09,250900.0,62.83,63.1,62.79,63.09,250900.0
2012-05-23 09:30:00,62.52,62.59,62.18,62.25,69100.0,62.52,62.59,62.18,62.25,69100.0
2012-05-23 09:40:00,62.22,62.4,62.02,62.27,69100.0,62.22,62.4,62.02,62.27,69100.0
2012-05-23 09:50:00,62.24,62.99,62.21,62.99,62200.0,62.24,62.99,62.21,62.99,62200.0
2012-05-23 10:00:00,62.99,63.09,62.66,62.69,80400.0,62.99,63.09,62.66,62.69,80400.0
2012-05-23 10:10:00,62.66,62.98,62.58,62.87,49700.0,62.66,62.98,62.58,62.87,49700.0
2012-05-23 10:20:00,62.88,62.91,62.59,62.86,50700.0,62.88,62.91,62.59,62.86,50700.0
2012-05-23 10:30:00,62.84,62.88,62.62,62.67,52400.0,62.84,62.88,62.62,62.67,52400.0
2012-05-23 10:40:00,62.6,62.84,62.54,62.67,61400.0,62.6,62.84,62.54,62.67,61400.0
2012-05-23 10:50:00,62.67,62.76,62.48,62.64,90400.0,62.67,62.76,62.48,62.64,90400.0
2012-05-23 11:00:00,62.64,62.93,62.62,62.86,56100.0,62.64,62.93,62.62,62.86,56100.0
2012-05-23 11:10:00,62.86,62.87,62.57,62.6,35200.0,62.86,62.87,62.57,62.6,35200.0
2012-05-23 11:20:00,62.56,62.7,62.39,62.45,25800.0,62.56,62.7,62.39,62.45,25800.0
2012-05-23 11:30:00,62.41,62.53,62.32,62.49,27200.0,62.41,62.53,62.32,62.49,27200.0
2012-05-23 11:40:00,62.49,62.59,62.42,62.56,53300.0,62.49,62.59,62.42,62.56,53300.0
2012-05-23 11:50:00,62.52,62.76,62.52,62.65,48800.0,62.52,62.76,62.52,62.65,48800.0
2012-05-23 12:00:00,62.65,62.67,62.41,62.48,25400.0,62.65,62.67,62.41,62.48,25400.0
2012-05-23 12:10:00,62.5,62.56,62.42,62.54,57700.0,62.5,62.56,62.42,62.54,57700.0
2012-05-23 12:20:00,62.54,62.56,62.47,62.52,22100.0,62.54,62.56,62.47,62.52,22100.0
2012-05-23 12:30:00,62.52,62.71,62.5,62.65,37300.0,62.52,62.71,62.5,62.65,37300.0
2012-05-23 12:40:00,62.67,62.72,62.57,62.68,18300.0,62.67,62.72,62.57,62.68,18300.0
2012-05-23 12:50:00,62.65,62.71,62.63,62.69,9300.0,62.65,62.71,62.63,62.69,9300.0
2012-05-23 13:00:00,62.69,62.83,62.66,62.82,45100.0,62.69,62.83,62.66,62.82,45100.0
2012-05-23 13:10:00,62.8,63.0,62.8,62.86,29900.0,62.8,63.0,62.8,62.86,29900.0
2012-05-23 13:20:00,62.9,63.02,62.89,62.98,99000.0,62.9,63.02,62.89,62.98,99000.0
2012-05-23 13:30:00,62.99,63.05,62.81,62.88,34400.0,62.99,63.05,62.81,62.88,34400.0
2012-05-23 13:40:00,62.89,62.9,62.75,62.83,24900.0,62.89,62.9,62.75,62.83,24900.0
2012-05-23 13:50:00,62.81,62.9,62.69,62.9,43200.0,62.81,62.9,62.69,62.9,43200.0
2012-05-23 14:00:00,62.85,62.9,62.7,62.77,30000.0,62.85,62.9,62.7,62.77,30000.0
2012-05-23 14:10:00,62.72,62.73,62.46,62.53,15900.0,62.72,62.73,62.46,62.53,15900.0
2012-05-23 14:20:00,62.53,62.69,62.46,62.49,14200.0,62.53,62.69,62.46,62.49,14200.0
2012-05-23 14:30:00,62.47,62.73,62.46,62.66,17500.0,62.47,62.73,62.46,62.66,17500.0
2012-05-23 14:40:00,62.66,62.75,62.61,62.67,18600.0,62.66,62.75,62.61,62.67,18600.0
2012-05-23 14:50:00,62.63,62.8,62.63,62.8,25900.0,62.63,62.8,62.63,62.8,25900.0
2012-05-23 15:00:00,62.75,62.87,62.61,62.8,24800.0,62.75,62.87,62.61,62.8,24800.0
2012-05-23 15:10:00,62.78,62.99,62.7,62.97,54300.0,62.78,62.99,62.7,62.97,54300.0
2012-05-23 15:20:00,62.98,63.27,62.93,63.27,49900.0,62.98,63.27,62.93,63.27,49900.0
2012-05-23 15:30:00,63.27,63.81,63.27,63.71,200300.0,63.27,63.81,63.27,63.71,200300.0
2012-05-23 15:40:00,63.69,63.9,63.61,63.77,141300.0,63.69,63.9,63.61,63.77,141300.0
2012-05-23 15:50:00,63.77,64.03,63.62,63.93,232900.0,63.77,64.03,63.62,63.93,232900.0
2012-05-24 09:30:00,63.8,63.8,62.71,62.71,155100.0,63.8,63.8,62.71,62.71,155100.0
2012-05-24 09:40:00,62.76,63.23,62.56,63.1,98400.0,62.76,63.23,62.56,63.1,98400.0
2012-05-24 09:50:00,63.08,63.09,62.2,62.3,209100.0,63.08,63.09,62.2,62.3,209100.0
2012-05-24 10:00:00,62.36,62.8,62.34,62.66,214600.0,62.36,62.8,62.34,62.66,214600.0
2012-05-24 10:10:00,62.59,62.91,62.56,62.88,53800.0,62.59,62.91,62.56,62.88,53800.0
2012-05-24 10:20:00,62.88,63.12,62.86,63.05,56000.0,62.88,63.12,62.86,63.05,56000.0
2012-05-24 10:30:00,63.07,63.25,63.04,63.22,68500.0,63.07,63.25,63.04,63.22,68500.0
2012-05-24 10:40:00,63.21,63.39,63.1,63.17,42200.0,63.21,63.39,63.1,63.17,42200.0
2012-05-24 10:50:00,63.2,63.45,63.2,63.38,25900.0,63.2,63.45,63.2,63.38,25900.0
2012-05-24 11:00:00,63.35,63.42,63.31,63.37,26700.0,63.35,63.42,63.31,63.37,26700.0
2012-05-24 11:10:00,63.37,63.42,63.33,63.37,28900.0,63.37,63.42,63.33,63.37,28900.0
2012-05-24 11:20:00,63.38,63.55,63.37,63.49,27600.0,63.38,63.55,63.37,63.49,27600.0
2012-05-24 11:30:00,63.48,63.49,63.24,63.28,25800.0,63.48,63.49,63.24,63.28,25800.0
2012-05-24 11:40:00,63.25,63.36,63.16,63.35,40400.0,63.25,63.36,63.16,63.35,40400.0
2012-05-24 11:50:00,63.41,63.43,63.28,63.38,17700.0,63.41,63.43,63.28,63.38,17700.0
2012-05-24 12:00:00,63.38,63.38,63.02,63.12,31300.0,63.38,63.38,63.02,63.12,31300.0
2012-05-24 12:10:00,63.16,63.18,63.05,63.08,20900.0,63.16,63.18,63.05,63.08,20900.0
2012-05-24 12:20:00,63.08,63.23,63.07,63.14,47400.0,63.08,63.23,63.07,63.14,47400.0
2012-05-24 12:30:00,63.12,63.41,63.12,63.39,33000.0,63.12,63.41,63.12,63.39,33000.0
2012-05-24 12:40:00,63.4,63.5,63.37,63.5,31900.0,63.4,63.5,63.37,63.5,31900.0
2012-05-24 12:50:00,63.5,63.52,63.41,63.52,14800.0,63.5,63.52,63.41,63.52,14800.0
2012-05-24 13:00:00,63.52,63.58,63.47,63.53,34600.0,63.52,63.58,63.47,63.53,34600.0
2012-05-24 13:10:00,63.52,63.6,63.49,63.54,43600.0,63.52,63.6,63.49,63.54,43600.0
2012-05-24 13:20:00,63.51,63.6,63.38,63.41,34800.0,63.51,63.6,63.38,63.41,34800.0
2012-05-24 13:30:00,63.43,63.56,63.32,63.54,24400.0,63.43,63.56,63.32,63.54,24400.0
2012-05-24 13:40:00,63.55,63.64,63.49,63.49,36800.0,63.55,63.64,63.49,63.49,36800.0
2012-05-24 13:50:00,63.53,63.56,63.4,63.5,33100.0,63.53,63.56,63.4,63.5,33100.0
2012-05-24 14:00:00,63.5,63.5,63.39,63.44,27900.0,63.5,63.5,63.39,63.44,27900.0
2012-05-24 14:10:00,63.45,63.49,63.34,63.43,35500.0,63.45,63.49,63.34,63.43,35500.0
2012-05-24 14:20:00,63.44,63.62,63.39,63.6,41100.0,63.44,63.62,63.39,63.6,41100.0
2012-05-24 14:30:00,63.59,63.65,63.46,63.46,87000.0,63.59,63.65,63.46,63.46,87000.0
2012-05-24 14:40:00,63.45,63.47,63.3,63.46,56500.0,63.45,63.47,63.3,63.46,56500.0
2012-05-24 14:50:00,63.45,63.46,63.21,63.31,32500.0,63.45,63.46,63.21,63.31,32500.0
2012-05-24 15:00:00,63.32,63.45,63.28,63.33,37700.0,63.32,63.45,63.28,63.33,37700.0
2012-05-24 15:10:00,63.34,63.36,63.18,63.18,51200.0,63.34,63.36,63.18,63.18,51200.0
2012-05-24 15:20:00,63.17,63.5,63.07,63.45,67400.0,63.17,63.5,63.07,63.45,67400.0
2012-05-24 15:30:00,63.48,63.61,63.47,63.55,122400.0,63.48,63.61,63.47,63.55,122400.0
2012-05-24 15:40:00,63.55,63.79,63.53,63.75,94900.0,63.55,63.79,63.53,63.75,94900.0
2012-05-24 15:50:00,63.75,64.09,63.75,64.05,264000.0,63.75,64.09,63.75,64.05,264000.0
2012-05-25 09:30:00,64.53,64.69,64.01,64.19,101500.0,64.53,64.69,64.01,64.19,101500.0
2012-05-25 09:40:00,64.2,64.2,63.67,64.17,95600.0,64.2,64.2,63.67,64.17,95600.0
2012-05-25 09:50:00,64.19,64.55,64.12,64.25,100600.0,64.19,64.55,64.12,64.25,100600.0
2012-05-25 10:00:00,64.25,64.28,63.93,64.0,128300.0,64.25,64.28,63.93,64.0,128300.0
2012-05-25 10:10:00,63.99,64.04,63.8,63.89,35600.0,63.99,64.04,63.8,63.89,35600.0
2012-05-25 10:20:00,63.89,63.99,63.71,63.99,85700.0,63.89,63.99,63.71,63.99,85700.0
2012-05-25 10:30:00,63.95,64.25,63.92,64.12,44300.0,63.95,64.25,63.92,64.12,44300.0
2012-05-25 10:40:00,64.12,64.4,64.05,64.4,51000.0,64.12,64.4,64.05,64.4,51000.0
2012-05-25 10:50:00,64.41,64.46,64.25,64.36,38300.0,64.41,64.46,64.25,64.36,38300.0
2012-05-25 11:00:00,64.4,64.58,64.39,64.5,52800.0,64.4,64.58,64.39,64.5,52800.0
2012-05-25 11:10:00,64.53,64.53,64.43,64.51,27600.0,64.53,64.53,64.43,64.51,27600.0
2012-05-25 11:20:00,64.52,64.53,64.41,64.43,16600.0,64.52,64.53,64.41,64.43,16600.0
2012-05-25 11:30:00,64.38,64.39,64.1,64.27,30000.0,64.38,64.39,64.1,64.27,30000.0
2012-05-25 11:40:00,64.23,64.48,64.19,64.41,23800.0,64.23,64.48,64.19,64.41,23800.0
2012-05-25 11:50:00,64.39,64.78,64.35,64.69,101200.0,64.39,64.78,64.35,64.69,101200.0
2012-05-25 12:00:00,64.68,64.71,64.51,64.61,18900.0,64.68,64.71,64.51,64.61,18900.0
2012-05-25 12:10:00,64.59,64.65,64.54,64.65,11400.0,64.59,64.65,64.54,64.65,11400.0
2012-05-25 12:20:00,64.65,64.69,64.55,64.67,24500.0,64.65,64.69,64.55,64.67,24500.0
2012-05-25 12:30:00,64.68,64.77,64.61,64.77,40400.0,64.68,64.77,64.61,64.77,40400.0
2012-05-25 12:40:00,64.76,64.92,64.76,64.9,54600.0,64.76,64.92,64.76,64.9,54600.0
2012-05-25 12:50:00,64.86,64.91,64.81,64.87,12400.0,64.86,64.91,64.81,64.87,12400.0
2012-05-25 13:00:00,64.87,64.94,64.82,64.94,19700.0,64.87,64.94,64.82,64.94,19700.0
2012-05-25 13:10:00,64.94,64.94,64.8,64.84,18600.0,64.94,64.94,64.8,64.84,18600.0
2012-05-25 13:20:00,64.83,64.83,64.77,64.8,12700.0,64.83,64.83,64.77,64.8,12700.0
2012-05-25 13:30:00,64.8,64.84,64.71,64.71,15100.0,64.8,64.84,64.71,64.71,15100.0
2012-05-25 13:40:00,64.74,64.79,64.65,64.66,15800.0,64.74,64.79,64.65,64.66,15800.0
2012-05-25 13:50:00,64.66,64.66,64.48,64.55,14600.0,64.66,64.66,64.48,64.55,14600.0
2012-05-25 14:00:00,64.56,64.7,64.55,64.69,15200.0,64.56,64.7,64.55,64.69,15200.0
2012-05-25 14:10:00,64.7,64.74,64.65,64.67,19500.0,64.7,64.74,64.65,64.67,19500.0
2012-05-25 14:20:00,64.64,64.78,64.58,64.72,23400.0,64.64,64.78,64.58,64.72,23400.0
2012-05-25 14:30:00,64.72,64.85,64.7,64.84,30800.0,64.72,64.85,64.7,64.84,30800.0
2012-05-25 14:40:00,64.83,64.88,64.76,64.8,26900.0,64.83,64.88,64.76,64.8,26900.0
2012-05-25 14:50:00,64.8,64.88,64.75,64.8,24800.0,64.8,64.88,64.75,64.8,24800.0
2012-05-25 15:00:00,64.79,64.79,64.65,64.7,38500.0,64.79,64.79,64.65,64.7,38500.0
2012-05-25 15:10:00,64.69,64.73,64.63,64.63,26600.0,64.69,64.73,64.63,64.63,26600.0
2012-05-25 15:20:00,64.65,64.65,64.49,64.57,31300.0,64.65,64.65,64.49,64.57,31300.0
2012-05-25 15:30:00,64.58,64.63,64.47,64.48,46600.0,64.58,64.63,64.47,64.48,46600.0
2012-05-25 15:40:00,64.49,64.68,64.49,64.65,61500.0,64.49,64.68,64.49,64.65,61500.0
2012-05-25 15:50:00,64.65,64.88,64.65,64.85,164800.0,64.65,64.88,64.65,64.85,164800.0
2012-05-29 09:30:00,50.14,52.07,50.0,51.5,1893600.0,50.14,52.07,50.0,51.5,1893600.0
2012-05-29 09:40:00,51.5,52.98,51.5,52.93,1111000.0,51.5,52.98,51.5,52.93,1111000.0
2012-05-29 09:50:00,52.95,54.6,52.66,54.37,1348300.0,52.95,54.6,52.66,54.37,1348300.0
2012-05-29 10:00:00,54.37,54.38,53.17,53.53,896900.0,54.37,54.38,53.17,53.53,896900.0
2012-05-29 10:10:00,53.53,53.66,53.12,53.18,431100.0,53.53,53.66,53.12,53.18,431100.0
2012-05-29 10:20:00,53.2,53.45,52.93,53.03,464800.0,53.2,53.45,52.93,53.03,464800.0
2012-05-29 10:30:00,53.04,54.04,52.85,53.74,534200.0,53.04,54.04,52.85,53.74,534200.0
2012-05-29 10:40:00,53.7,54.5,53.7,54.11,479300.0,53.7,54.5,53.7,54.11,479300.0
2012-05-29 10:50:00,54.05,54.5,53.63,54.11,332900.0,54.05,54.5,53.63,54.11,332900.0
2012-05-29 11:00:00,54.13,54.34,53.9,54.14,168700.0,54.13,54.34,53.9,54.14,168700.0
2012-05-29 11:10:00,54.18,54.18,53.43,53.69,332600.0,54.18,54.18,53.43,53.69,332600.0
2012-05-29 11:20:00,53.69,54.03,53.57,54.03,249300.0,53.69,54.03,53.57,54.03,249300.0
2012-05-29 11:30:00,54.02,54.99,53.99,54.58,590500.0,54.02,54.99,53.99,54.58,590500.0
2012-05-29 11:40:00,54.58,56.24,54.46,55.44,684400.0,54.58,56.24,54.46,55.44,684400.0
2012-05-29 11:50:00,55.43,55.6,54.93,55.2,451800.0,55.43,55.6,54.93,55.2,451800.0
2012-05-29 12:00:00,55.2,55.61,55.08,55.45,351400.0,55.2,55.61,55.08,55.45,351400.0
2012-05-29 12:10:00,55.45,55.75,55.15,55.47,308400.0,55.45,55.75,55.15,55.47,308400.0
2012-05-29 12:20:00,55.46,55.47,55.2,55.43,205200.0,55.46,55.47,55.2,55.43,205200.0
2012-05-29 12:30:00,55.42,56.41,55.39,56.36,454200.0,55.42,56.41,55.39,56.36,454200.0
2012-05-29 12:40:00,56.36,56.75,56.05,56.74,273500.0,56.36,56.75,56.05,56.74,273500.0
2012-05-29 12:50:00,56.74,57.38,56.61,56.86,740600.0,56.74,57.38,56.61,56.86,740600.0
2012-05-29 13:00:00,56.79,57.11,56.66,57.0,367900.0,56.79,57.11,56.66,57.0,367900.0
2012-05-29 13:10:00,56.99,57.57,56.8,57.57,334300.0,56.99,57.57,56.8,57.57,334300.0
2012-05-29 13:20:00,57.57,58.18,57.28,57.99,381000.0,57.57,58.18,57.28,57.99,381000.0
2012-05-29 13:30:00,57.97,58.0,57.3,57.39,322600.0,57.97,58.0,57.3,57.39,322600.0
2012-05-29 13:40:00,57.44,57.5,56.53,56.6,447800.0,57.44,57.5,56.53,56.6,447800.0
2012-05-29 13:50:00,56.57,56.72,56.38,56.45,188100.0,56.57,56.72,56.38,56.45,188100.0
2012-05-29 14:00:00,56.48,56.87,56.23,56.38,170000.0,56.48,56.87,56.23,56.38,170000.0
2012-05-29 14:10:00,56.36,56.5,56.27,56.41,115500.0,56.36,56.5,56.27,56.41,115500.0
2012-05-29 14:20:00,56.41,57.14,56.41,56.96,210000.0,56.41,57.14,56.41,56.96,210000.0
2012-05-29 14:30:00,57.0,57.19,56.56,56.61,189800.0,57.0,57.19,56.56,56.61,189800.0
2012-05-29 14:40:00,56.66,56.84,56.4,56.48,167500.0,56.66,56.84,56.4,56.48,167500.0
2012-05-29 14:50:00,56.48,56.5,56.28,56.4,259200.0,56.48,56.5,56.28,56.4,259200.0
2012-05-29 15:00:00,56.42,56.9,56.39,56.9,278500.0,56.42,56.9,56.39,56.9,278500.0
2012-05-29 15:10:00,56.91,56.98,56.4,56.46,273300.0,56.91,56.98,56.4,56.46,273300.0
2012-05-29 15:20:00,56.46,56.59,56.37,56.52,203800.0,56.46,56.59,56.37,56.52,203800.0
2012-05-29 15:30:00,56.52,56.75,56.44,56.75,259400.0,56.52,56.75,56.44,56.75,259400.0
2012-05-29 15:40:00,56.73,57.29,56.61,57.02,438600.0,56.73,57.29,56.61,57.02,438600.0
2012-05-29 15:50:00,57.02,58.01,57.02,57.8,905800.0,57.02,58.01,57.02,57.8,905800.0
2012-05-30 09:30:00,57.72,57.78,56.48,57.23,599400.0,57.72,57.78,56.48,57.23,599400.0
2012-05-30 09:40:00,57.23,57.64,57.05,57.2,483000.0,57.23,57.64,57.05,57.2,483000.0
2012-05-30 09:50:00,57.17,58.42,57.1,58.14,560900.0,57.17,58.42,57.1,58.14,560900.0
2012-05-30 10:00:00,58.07,58.12,57.3,57.61,354200.0,58.07,58.12,57.3,57.61,354200.0
2012-05-30 10:10:00,57.6,57.75,57.26,57.56,223000.0,57.6,57.75,57.26,57.56,223000.0
2012-05-30 10:20:00,57.57,58.69,57.44,58.64,243100.0,57.57,58.69,57.44,58.64,243100.0
2012-05-30 10:30:00,58.62,59.16,58.36,58.44,379600.0,58.62,59.16,58.36,58.44,379600.0
2012-05-30 10:40:00,58.45,58.74,58.29,58.43,198500.0,58.45,58.74,58.29,58.43,198500.0
2012-05-30 10:50:00,58.41,58.52,58.02,58.02,95900.0,58.41,58.52,58.02,58.02,95900.0
2012-05-30 11:00:00,58.05,58.34,58.0,58.32,205900.0,58.05,58.34,58.0,58.32,205900.0
2012-05-30 11:10:00,58.32,58.33,58.0,58.14,194200.0,58.32,58.33,58.0,58.14,194200.0
2012-05-30 11:20:00,58.12,58.2,58.09,58.15,111300.0,58.12,58.2,58.09,58.15,111300.0
2012-05-30 11:30:00,58.16,58.16,58.0,58.0,174800.0,58.16,58.16,58.0,58.0,174800.0
2012-05-30 11:40:00,58.01,58.17,58.0,58.11,74000.0,58.01,58.17,58.0,58.11,74000.0
2012-05-30 11:50:00,58.12,58.12,58.09,58.11,91700.0,58.12,58.12,58.09,58.11,91700.0
2012-05-30 12:00:00,58.11,58.12,58.01,58.07,70900.0,58.11,58.12,58.01,58.07,70900.0
2012-05-30 12:10:00,58.07,58.14,58.05,58.12,114600.0,58.07,58.14,58.05,58.12,114600.0
2012-05-30 12:20:00,58.12,58.12,58.07,58.1,54000.0,58.12,58.12,58.07,58.1,54000.0
2012-05-30 12:30:00,58.09,58.1,58.0,58.07,127100.0,58.09,58.1,58.0,58.07,127100.0
2012-05-30 12:40:00,58.07,58.48,58.02,58.4,102600.0,58.07,58.48,58.02,58.4,102600.0
2012-05-30 12:50:00,58.39,58.94,58.39,58.89,146100.0,58.39,58.94,58.39,58.89,146100.0
2012-05-30 13:00:00,58.89,59.22,58.7,59.1,224800.0,58.89,59.22,58.7,59.1,224800.0
2012-05-30 13:10:00,59.14,59.32,58.83,58.84,147800.0,59.14,59.32,58.83,58.84,147800.0
2012-05-30 13:20:00,58.82,59.43,58.75,59.41,226000.0,58.82,59.43,58.75,59.41,226000.0
2012-05-30 13:30:00,59.41,59.72,59.3,59.33,188200.0,59.41,59.72,59.3,59.33,188200.0
2012-05-30 13:40:00,59.34,59.98,59.26,59.94,292800.0,59.34,59.98,59.26,59.94,292800.0
2012-05-30 13:50:00,59.95,60.35,59.88,60.27,201500.0,59.95,60.35,59.88,60.27,201500.0
2012-05-30 14:00:00,60.27,61.2,60.19,61.18,400800.0,60.27,61.2,60.19,61.18,400800.0
2012-05-30 14:10:00,61.18,61.45,60.4,60.5,524400.0,61.18,61.45,60.4,60.5,524400.0
2012-05-30 14:20:00,60.5,60.66,59.84,60.07,584100.0,60.5,60.66,59.84,60.07,584100.0
2012-05-30 14:30:00,60.07,60.24,59.45,59.49,192400.0,60.07,60.24,59.45,59.49,192400.0
2012-05-30 14:40:00,59.5,60.62,59.49,60.32,235200.0,59.5,60.62,59.49,60.32,235200.0
2012-05-30 14:50:00,60.32,60.35,60.06,60.31,141400.0,60.32,60.35,60.06,60.31,141400.0
2012-05-30 15:00:00,60.25,60.44,60.17,60.28,192200.0,60.25,60.44,60.17,60.28,192200.0
2012-05-30 15:10:00,60.29,60.29,59.84,59.84,173800.0,60.29,60.29,59.84,59.84,173800.0
2012-05-30 15:20:00,59.84,60.47,59.76,60.21,364100.0,59.84,60.47,59.76,60.21,364100.0
2012-05-30 15:30:00,60.21,60.26,60.02,60.14,112900.0,60.21,60.26,60.02,60.14,112900.0
2012-05-30 15:40:00,60.13,60.36,60.02,60.31,108400.0,60.13,60.36,60.02,60.31,108400.0
2012-05-30 15:50:00,60.32,60.54,60.1,60.13,348500.0,60.32,60.54,60.1,60.13,348500.0
2012-05-31 09:30:00,59.86,60.55,59.71,59.95,170800.0,59.86,60.55,59.71,59.95,170800.0
2012-05-31 09:40:00,59.95,60.29,59.59,60.22,113600.0,59.95,60.29,59.59,60.22,113600.0
2012-05-31 09:50:00,60.18,60.25,59.8,60.05,96200.0,60.18,60.25,59.8,60.05,96200.0
2012-05-31 10:00:00,60.07,60.39,59.9,60.11,103800.0,60.07,60.39,59.9,60.11,103800.0
2012-05-31 10:10:00,60.07,60.46,60.05,60.32,98300.0,60.07,60.46,60.05,60.32,98300.0
2012-05-31 10:20:00,60.32,60.45,60.03,60.03,130000.0,60.32,60.45,60.03,60.03,130000.0
2012-05-31 10:30:00,60.11,60.39,59.9,60.25,91700.0,60.11,60.39,59.9,60.25,91700.0
2012-05-31 10:40:00,60.24,60.27,59.93,60.09,58700.0,60.24,60.27,59.93,60.09,58700.0
2012-05-31 10:50:00,60.09,60.39,59.98,60.29,80100.0,60.09,60.39,59.98,60.29,80100.0
2012-05-31 11:00:00,60.24,60.29,60.0,60.0,60700.0,60.24,60.29,60.0,60.0,60700.0
2012-05-31 11:10:00,60.0,60.11,59.81,59.94,116300.0,60.0,60.11,59.81,59.94,116300.0
2012-05-31 11:20:00,59.89,60.09,59.85,60.02,102200.0,59.89,60.09,59.85,60.02,102200.0
2012-05-31 11:30:00,60.0,60.27,59.91,60.23,88700.0,60.0,60.27,59.91,60.23,88700.0
2012-05-31 11:40:00,60.24,60.32,60.11,60.14,80400.0,60.24,60.32,60.11,60.14,80400.0
2012-05-31 11:50:00,60.14,60.3,60.05,60.26,48600.0,60.14,60.3,60.05,60.26,48600.0
2012-05-31 12:00:00,60.23,60.32,60.16,60.28,37400.0,60.23,60.32,60.16,60.28,37400.0
2012-05-31 12:10:00,60.26,60.3,60.08,60.18,66200.0,60.26,60.3,60.08,60.18,66200.0
2012-05-31 12:20:00,60.15,60.25,60.12,60.14,66500.0,60.15,60.25,60.12,60.14,66500.0
2012-05-31 12:30:00,60.16,60.25,59.97,60.25,52600.0,60.16,60.25,59.97,60.25,52600.0
2012-05-31 12:40:00,60.24,60.3,60.15,60.26,84800.0,60.24,60.3,60.15,60.26,84800.0
2012-05-31 12:50:00,60.27,60.3,60.22,60.22,32800.0,60.27,60.3,60.22,60.22,32800.0
2012-05-31 13:00:00,60.23,60.37,60.2,60.27,99100.0,60.23,60.37,60.2,60.27,99100.0
2012-05-31 13:10:00,60.29,60.34,60.25,60.28,48800.0,60.29,60.34,60.25,60.28,48800.0
2012-05-31 13:20:00,60.25,60.27,60.17,60.18,35800.0,60.25,60.27,60.17,60.18,35800.0
2012-05-31 13:30:00,60.17,60.29,60.1,60.13,36700.0,60.17,60.29,60.1,60.13,36700.0
2012-05-31 13:40:00,60.12,60.12,59.89,59.96,63800.0,60.12,60.12,59.89,59.96,63800.0
2012-05-31 13:50:00,59.95,59.97,59.8,59.97,59400.0,59.95,59.97,59.8,59.97,59400.0
2012-05-31 14:00:00,59.96,60.11,59.88,60.05,39000.0,59.96,60.11,59.88,60.05,39000.0
2012-05-31 14:10:00,60.06,60.11,59.97,60.01,43700.0,60.06,60.11,59.97,60.01,43700.0
2012-05-31 14:20:00,60.0,60.03,59.9,59.9,91200.0,60.0,60.03,59.9,59.9,91200.0
2012-05-31 14:30:00,59.89,60.03,59.88,60.02,80000.0,59.89,60.03,59.88,60.02,80000.0
2012-05-31 14:40:00,60.03,60.29,60.03,60.26,120000.0,60.03,60.29,60.03,60.26,120000.0
2012-05-31 14:50:00,60.28,60.32,60.12,60.25,85400.0,60.28,60.32,60.12,60.25,85400.0
2012-05-31 15:00:00,60.24,60.28,60.15,60.27,45600.0,60.24,60.28,60.15,60.27,45600.0
2012-05-31 15:10:00,60.27,60.3,60.18,60.2,70000.0,60.27,60.3,60.18,60.2,70000.0
2012-05-31 15:20:00,60.18,60.31,60.11,60.27,78100.0,60.18,60.31,60.11,60.27,78100.0
2012-05-31 15:30:00,60.28,60.36,60.17,60.31,101100.0,60.28,60.36,60.17,60.31,101100.0
2012-05-31 15:40:00,60.31,60.33,60.09,60.14,114100.0,60.31,60.33,60.09,60.14,114100.0
2012-05-31 15:50:00,60.15,60.2,60.0,60.04,221000.0,60.15,60.2,60.0,60.04,221000.0
2012-06-01 09:30:00,59.03,60.54,58.56,60.1,153700.0,59.03,60.54,58.56,60.1,153700.0
2012-06-01 09:40:00,60.05,60.29,59.78,59.8,112100.0,60.05,60.29,59.78,59.8,112100.0
2012-06-01 09:50:00,59.84,60.04,59.64,60.04,107900.0,59.84,60.04,59.64,60.04,107900.0
2012-06-01 10:00:00,60.04,60.09,59.9,60.01,255000.0,60.04,60.09,59.9,60.01,255000.0
2012-06-01 10:10:00,60.01,60.02,59.72,59.86,98800.0,60.01,60.02,59.72,59.86,98800.0
2012-06-01 10:20:00,59.85,60.09,59.7,59.86,137000.0,59.85,60.09,59.7,59.86,137000.0
2012-06-01 10:30:00,59.86,59.98,59.79,59.91,130000.0,59.86,59.98,59.79,59.91,130000.0
2012-06-01 10:40:00,59.9,60.19,59.9,60.13,62500.0,59.9,60.19,59.9,60.13,62500.0
2012-06-01 10:50:00,60.11,60.11,59.81,59.85,88800.0,60.11,60.11,59.81,59.85,88800.0
2012-06-01 11:00:00,59.85,59.9,59.55,59.73,65000.0,59.85,59.9,59.55,59.73,65000.0
2012-06-01 11:10:00,59.73,59.9,59.71,59.85,45900.0,59.73,59.9,59.71,59.85,45900.0
2012-06-01 11:20:00,59.85,59.93,59.66,59.9,45300.0,59.85,59.93,59.66,59.9,45300.0
2012-06-01 11:30:00,59.9,59.99,59.82,59.95,38200.0,59.9,59.99,59.82,59.95,38200.0
2012-06-01 11:40:00,59.95,59.96,59.84,59.9,62900.0,59.95,59.96,59.84,59.9,62900.0
2012-06-01 11:50:00,59.91,60.18,59.89,59.95,117200.0,59.91,60.18,59.89,59.95,117200.0
2012-06-01 12:00:00,59.91,59.99,59.8,59.91,57800.0,59.91,59.99,59.8,59.91,57800.0
2012-06-01 12:10:00,59.9,60.01,59.9,60.0,102900.0,59.9,60.01,59.9,60.0,102900.0
2012-06-01 12:20:00,59.97,60.08,59.89,59.93,56400.0,59.97,60.08,59.89,59.93,56400.0
2012-06-01 12:30:00,59.91,60.01,59.9,59.94,25600.0,59.91,60.01,59.9,59.94,25600.0
2012-06-01 12:40:00,59.95,60.0,59.86,59.87,27800.0,59.95,60.0,59.86,59.87,27800.0
2012-06-01 12:50:00,59.86,59.96,59.81,59.92,94800.0,59.86,59.96,59.81,59.92,94800.0
2012-06-01 13:00:00,59.92,60.03,59.87,59.96,30000.0,59.92,60.03,59.87,59.96,30000.0
2012-06-01 13:10:00,59.96,60.07,59.95,60.01,29600.0,59.96,60.07,59.95,60.01,29600.0
2012-06-01 13:20:00,60.01,60.05,59.9,59.9,41400.0,60.01,60.05,59.9,59.9,41400.0
2012-06-01 13:30:00,59.91,59.97,59.83,59.85,84300.0,59.91,59.97,59.83,59.85,84300.0
2012-06-01 13:40:00,59.88,60.01,59.86,59.97,108600.0,59.88,60.01,59.86,59.97,108600.0
2012-06-01 13:50:00,59.96,60.0,59.93,59.93,202000.0,59.96,60.0,59.93,59.93,202000.0
2012-06-01 14:00:00,59.96,59.99,59.53,59.55,94000.0,59.96,59.99,59.53,59.55,94000.0
2012-06-01 14:10:00,59.54,59.73,59.51,59.59,75600.0,59.54,59.73,59.51,59.59,75600.0
2012-06-01 14:20:00,59.6,60.0,59.6,59.86,59100.0,59.6,60.0,59.6,59.86,59100.0
2012-06-01 14:30:00,59.86,59.95,59.81,59.86,43900.0,59.86,59.95,59.81,59.86,43900.0
2012-06-01 14:40:00,59.86,59.87,59.73,59.79,32300.0,59.86,59.87,59.73,59.79,32300.0
2012-06-01 14:50:00,59.78,59.82,59.57,59.67,66800.0,59.78,59.82,59.57,59.67,66800.0
2012-06-01 15:00:00,59.7,59.89,59.64,59.86,50800.0,59.7,59.89,59.64,59.86,50800.0
2012-06-01 15:10:00,59.85,59.87,59.55,59.55,44000.0,59.85,59.87,59.55,59.55,44000.0
2012-06-01 15:20:00,59.59,59.84,59.42,59.79,119600.0,59.59,59.84,59.42,59.79,119600.0
2012-06-01 15:30:00,59.81,59.84,59.56,59.69,68200.0,59.81,59.84,59.56,59.69,68200.0
2012-06-01 15:40:00,59.66,59.85,59.65,59.85,97600.0,59.66,59.85,59.65,59.85,97600.0
2012-06-01 15:50:00,59.85,59.85,59.56,59.56,275100.0,59.85,59.85,59.56,59.56,275100.0
2012-06-04 09:30:00,59.49,59.63,58.7,59.44,132200.0,59.49,59.63,58.7,59.44,132200.0
2012-06-04 09:40:00,59.39,59.54,58.73,58.73,64300.0,59.39,59.54,58.73,58.73,64300.0
2012-06-04 09:50:00,58.76,58.76,58.0,58.03,102100.0,58.76,58.76,58.0,58.03,102100.0
2012-06-04 10:00:00,58.03,58.1,57.38,57.62,189700.0,58.03,58.1,57.38,57.62,189700.0
2012-06-04 10:10:00,57.63,58.4,57.5,58.35,173100.0,57.63,58.4,57.5,58.35,173100.0
2012-06-04 10:20:00,58.35,58.42,58.16,58.24,96600.0,58.35,58.42,58.16,58.24,96600.0
2012-06-04 10:30:00,58.26,58.29,57.94,58.23,104100.0,58.26,58.29,57.94,58.23,104100.0
2012-06-04 10:40:00,58.21,58.38,58.13,58.19,46500.0,58.21,58.38,58.13,58.19,46500.0
2012-06-04 10:50:00,58.17,58.33,57.98,58.03,52500.0,58.17,58.33,57.98,58.03,52500.0
2012-06-04 11:00:00,58.05,58.09,57.73,57.8,56700.0,58.05,58.09,57.73,57.8,56700.0
2012-06-04 11:10:00,57.83,57.94,57.71,57.8,49300.0,57.83,57.94,57.71,57.8,49300.0
2012-06-04 11:20:00,57.77,57.97,57.59,57.62,67100.0,57.77,57.97,57.59,57.62,67100.0
2012-06-04 11:30:00,57.59,57.67,57.34,57.39,62600.0,57.59,57.67,57.34,57.39,62600.0
2012-06-04 11:40:00,57.39,57.55,57.37,57.39,65800.0,57.39,57.55,57.37,57.39,65800.0
2012-06-04 11:50:00,57.39,57.71,57.31,57.53,78100.0,57.39,57.71,57.31,57.53,78100.0
2012-06-04 12:00:00,57.52,57.53,57.32,57.35,56800.0,57.52,57.53,57.32,57.35,56800.0
2012-06-04 12:10:00,57.36,57.4,57.05,57.17,82200.0,57.36,57.4,57.05,57.17,82200.0
2012-06-04 12:20:00,57.17,57.39,57.11,57.28,40300.0,57.17,57.39,57.11,57.28,40300.0
2012-06-04 12:30:00,57.28,57.38,57.19,57.26,43200.0,57.28,57.38,57.19,57.26,43200.0
2012-06-04 12:40:00,57.24,57.54,57.24,57.54,61500.0,57.24,57.54,57.24,57.54,61500.0
2012-06-04 12:50:00,57.54,57.73,57.53,57.72,85000.0,57.54,57.73,57.53,57.72,85000.0
2012-06-04 13:00:00,57.72,57.95,57.58,57.59,49800.0,57.72,57.95,57.58,57.59,49800.0
2012-06-04 13:10:00,57.57,57.79,57.44,57.47,51400.0,57.57,57.79,57.44,57.47,51400.0
2012-06-04 13:20:00,57.45,57.5,57.17,57.29,71000.0,57.45,57.5,57.17,57.29,71000.0
2012-06-04 13:30:00,57.3,57.57,57.19,57.57,56600.0,57.3,57.57,57.19,57.57,56600.0
2012-06-04 13:40:00,57.53,57.53,57.17,57.21,44900.0,57.53,57.53,57.17,57.21,44900.0
2012-06-04 13:50:00,57.22,57.34,57.11,57.29,49100.0,57.22,57.34,57.11,57.29,49100.0
2012-06-04 14:00:00,57.3,57.32,57.07,57.1,61000.0,57.3,57.32,57.07,57.1,61000.0
2012-06-04 14:10:00,57.08,57.45,57.06,57.41,71100.0,57.08,57.45,57.06,57.41,71100.0
2012-06-04 14:20:00,57.43,57.58,57.39,57.55,72900.0,57.43,57.58,57.39,57.55,72900.0
2012-06-04 14:30:00,57.54,57.78,57.37,57.72,51600.0,57.54,57.78,57.37,57.72,51600.0
2012-06-04 14:40:00,57.73,57.73,57.58,57.63,88300.0,57.73,57.73,57.58,57.63,88300.0
2012-06-04 14:50:00,57.63,57.71,57.6,57.62,83500.0,57.63,57.71,57.6,57.62,83500.0
2012-06-04 15:00:00,57.61,57.8,57.61,57.73,67300.0,57.61,57.8,57.61,57.73,67300.0
2012-06-04 15:10:00,57.71,57.81,57.65,57.77,114200.0,57.71,57.81,57.65,57.77,114200.0
2012-06-04 15:20:00,57.77,57.8,57.6,57.63,72400.0,57.77,57.8,57.6,57.63,72400.0
2012-06-04 15:30:00,57.62,57.62,57.24,57.42,105300.0,57.62,57.62,57.24,57.42,105300.0
2012-06-04 15:40:00,57.43,57.75,57.4,57.73,79700.0,57.43,57.75,57.4,57.73,79700.0
2012-06-04 15:50:00,57.73,57.88,57.64,57.7,215000.0,57.73,57.88,57.64,57.7,215000.0
2012-06-05 09:30:00,57.6,58.24,57.5,58.02,66000.0,57.6,58.24,57.5,58.02,66000.0
2012-06-05 09:40:00,58.03,58.3,57.79,58.29,83600.0,58.03,58.3,57.79,58.29,83600.0
2012-06-05 09:50:00,58.27,58.6,58.1,58.49,78700.0,58.27,58.6,58.1,58.49,78700.0
2012-06-05 10:00:00,58.48,59.52,58.46,59.34,104500.0,58.48,59.52,58.46,59.34,104500.0
2012-06-05 10:10:00,59.45,59.5,59.05,59.1,53000.0,59.45,59.5,59.05,59.1,53000.0
2012-06-05 10:20:00,59.1,59.1,58.74,58.76,87500.0,59.1,59.1,58.74,58.76,87500.0
2012-06-05 10:30:00,58.77,58.98,58.65,58.98,57100.0,58.77,58.98,58.65,58.98,57100.0
2012-06-05 10:40:00,58.98,58.98,58.5,58.55,50800.0,58.98,58.98,58.5,58.55,50800.0
2012-06-05 10:50:00,58.53,58.58,58.16,58.25,67400.0,58.53,58.58,58.16,58.25,67400.0
2012-06-05 11:00:00,58.25,58.5,58.19,58.44,50500.0,58.25,58.5,58.19,58.44,50500.0
2012-06-05 11:10:00,58.47,58.75,58.45,58.71,40600.0,58.47,58.75,58.45,58.71,40600.0
2012-06-05 11:20:00,58.73,58.79,58.51,58.56,52700.0,58.73,58.79,58.51,58.56,52700.0
2012-06-05 11:30:00,58.55,58.65,58.3,58.3,58600.0,58.55,58.65,58.3,58.3,58600.0
2012-06-05 11:40:00,58.33,58.49,58.31,58.47,35400.0,58.33,58.49,58.31,58.47,35400.0
2012-06-05 11:50:00,58.46,58.63,58.26,58.27,40300.0,58.46,58.63,58.26,58.27,40300.0
2012-06-05 12:00:00,58.27,58.53,58.26,58.47,34900.0,58.27,58.53,58.26,58.47,34900.0
2012-06-05 12:10:00,58.47,58.51,58.27,58.46,52700.0,58.47,58.51,58.27,58.46,52700.0
2012-06-05 12:20:00,58.48,58.52,58.34,58.34,58500.0,58.48,58.52,58.34,58.34,58500.0
2012-06-05 12:30:00,58.4,58.58,58.39,58.44,79700.0,58.4,58.58,58.39,58.44,79700.0
2012-06-05 12:40:00,58.45,58.45,58.31,58.32,23400.0,58.45,58.45,58.31,58.32,23400.0
2012-06-05 12:50:00,58.32,58.45,58.28,58.37,24500.0,58.32,58.45,58.28,58.37,24500.0
2012-06-05 13:00:00,58.39,58.4,58.32,58.4,19300.0,58.39,58.4,58.32,58.4,19300.0
2012-06-05 13:10:00,58.39,58.47,58.25,58.45,42900.0,58.39,58.47,58.25,58.45,42900.0
2012-06-05 13:20:00,58.45,58.64,58.39,58.39,44800.0,58.45,58.64,58.39,58.39,44800.0
2012-06-05 13:30:00,58.42,58.48,58.3,58.45,53100.0,58.42,58.48,58.3,58.45,53100.0
2012-06-05 13:40:00,58.43,58.52,58.34,58.44,36300.0,58.43,58.52,58.34,58.44,36300.0
2012-06-05 13:50:00,58.43,58.63,58.42,58.44,32500.0,58.43,58.63,58.42,58.44,32500.0
2012-06-05 14:00:00,58.47,58.86,58.44,58.84,49100.0,58.47,58.86,58.44,58.84,49100.0
2012-06-05 14:10:00,58.85,58.96,58.74,58.95,56000.0,58.85,58.96,58.74,58.95,56000.0
2012-06-05 14:20:00,58.93,58.97,58.8,58.91,34300.0,58.93,58.97,58.8,58.91,34300.0
2012-06-05 14:30:00,58.9,58.91,58.63,58.66,57200.0,58.9,58.91,58.63,58.66,57200.0
2012-06-05 14:40:00,58.66,58.69,58.58,58.61,31900.0,58.66,58.69,58.58,58.61,31900.0
2012-06-05 14:50:00,58.61,58.93,58.61,58.93,43100.0,58.61,58.93,58.61,58.93,43100.0
2012-06-05 15:00:00,58.92,59.03,58.69,58.69,51600.0,58.92,59.03,58.69,58.69,51600.0
2012-06-05 15:10:00,58.68,58.76,58.55,58.64,69800.0,58.68,58.76,58.55,58.64,69800.0
2012-06-05 15:20:00,58.64,58.73,58.55,58.57,54900.0,58.64,58.73,58.55,58.57,54900.0
2012-06-05 15:30:00,58.58,58.75,58.53,58.53,88500.0,58.58,58.75,58.53,58.53,88500.0
2012-06-05 15:40:00,58.54,58.59,58.34,58.49,153800.0,58.54,58.59,58.34,58.49,153800.0
2012-06-05 15:50:00,58.52,58.62,58.42,58.54,297800.0,58.52,58.62,58.42,58.54,297800.0
2012-06-06 09:30:00,59.01,59.16,58.29,58.35,54300.0,59.01,59.16,58.29,58.35,54300.0
2012-06-06 09:40:00,58.41,58.57,58.02,58.04,69600.0,58.41,58.57,58.02,58.04,69600.0
2012-06-06 09:50:00,58.05,58.66,58.05,58.35,109300.0,58.05,58.66,58.05,58.35,109300.0
2012-06-06 10:00:00,58.35,58.52,58.34,58.45,87700.0,58.35,58.52,58.34,58.45,87700.0
2012-06-06 10:10:00,58.45,58.5,58.02,58.32,90300.0,58.45,58.5,58.02,58.32,90300.0
2012-06-06 10:20:00,58.32,58.34,58.1,58.18,45700.0,58.32,58.34,58.1,58.18,45700.0
2012-06-06 10:30:00,58.18,58.41,58.16,58.4,57200.0,58.18,58.41,58.16,58.4,57200.0
2012-06-06 10:40:00,58.39,58.55,58.27,58.42,152000.0,58.39,58.55,58.27,58.42,152000.0
2012-06-06 10:50:00,58.42,58.5,57.97,58.0,68700.0,58.42,58.5,57.97,58.0,68700.0
2012-06-06 11:00:00,57.99,58.3,57.99,58.21,48900.0,57.99,58.3,57.99,58.21,48900.0
2012-06-06 11:10:00,58.21,58.4,58.21,58.35,20600.0,58.21,58.4,58.21,58.35,20600.0
2012-06-06 11:20:00,58.35,58.36,58.1,58.22,29500.0,58.35,58.36,58.1,58.22,29500.0
2012-06-06 11:30:00,58.22,58.22,58.05,58.16,21800.0,58.22,58.22,58.05,58.16,21800.0
2012-06-06 11:40:00,58.14,58.24,58.14,58.19,16400.0,58.14,58.24,58.14,58.19,16400.0
2012-06-06 11:50:00,58.17,58.19,57.96,58.01,53100.0,58.17,58.19,57.96,58.01,53100.0
2012-06-06 12:00:00,57.98,58.22,57.98,58.17,15000.0,57.98,58.22,57.98,58.17,15000.0
2012-06-06 12:10:00,58.21,58.34,58.14,58.34,23600.0,58.21,58.34,58.14,58.34,23600.0
2012-06-06 12:20:00,58.33,58.51,58.33,58.51,41200.0,58.33,58.51,58.33,58.51,41200.0
2012-06-06 12:30:00,58.49,58.53,58.45,58.45,41000.0,58.49,58.53,58.45,58.45,41000.0
2012-06-06 12:40:00,58.45,58.55,58.43,58.48,39900.0,58.45,58.55,58.43,58.48,39900.0
2012-06-06 12:50:00,58.49,58.49,58.38,58.38,20600.0,58.49,58.49,58.38,58.38,20600.0
2012-06-06 13:00:00,58.37,58.52,58.37,58.52,69200.0,58.37,58.52,58.37,58.52,69200.0
2012-06-06 13:10:00,58.51,58.68,58.5,58.68,22200.0,58.51,58.68,58.5,58.68,22200.0
2012-06-06 13:20:00,58.68,58.69,58.51,58.64,34100.0,58.68,58.69,58.51,58.64,34100.0
2012-06-06 13:30:00,58.64,58.69,58.59,58.59,14000.0,58.64,58.69,58.59,58.59,14000.0
2012-06-06 13:40:00,58.6,58.64,58.48,58.56,59600.0,58.6,58.64,58.48,58.56,59600.0
2012-06-06 13:50:00,58.57,58.58,58.23,58.27,45500.0,58.57,58.58,58.23,58.27,45500.0
2012-06-06 14:00:00,58.3,58.39,58.15,58.26,35400.0,58.3,58.39,58.15,58.26,35400.0
2012-06-06 14:10:00,58.26,58.37,58.24,58.36,22500.0,58.26,58.37,58.24,58.36,22500.0
2012-06-06 14:20:00,58.37,58.39,58.18,58.35,35800.0,58.37,58.39,58.18,58.35,35800.0
2012-06-06 14:30:00,58.34,58.37,58.24,58.25,54900.0,58.34,58.37,58.24,58.25,54900.0
2012-06-06 14:40:00,58.26,58.27,58.12,58.15,27400.0,58.26,58.27,58.12,58.15,27400.0
2012-06-06 14:50:00,58.15,58.19,58.02,58.08,27300.0,58.15,58.19,58.02,58.08,27300.0
2012-06-06 15:00:00,58.07,58.12,57.97,57.98,67700.0,58.07,58.12,57.97,57.98,67700.0
2012-06-06 15:10:00,57.98,58.04,57.82,57.88,98100.0,57.98,58.04,57.82,57.88,98100.0
2012-06-06 15:20:00,57.89,57.95,57.73,57.78,104700.0,57.89,57.95,57.73,57.78,104700.0
2012-06-06 15:30:00,57.75,58.01,57.75,57.96,84300.0,57.75,58.01,57.75,57.96,84300.0
2012-06-06 15:40:00,57.94,58.0,57.65,57.82,238500.0,57.94,58.0,57.65,57.82,238500.0
2012-06-06 15:50:00,57.82,57.98,57.75,57.85,263200.0,57.82,57.98,57.75,57.85,263200.0
2012-06-07 09:30:00,58.42,58.52,57.52,57.66,92800.0,58.42,58.52,57.52,57.66,92800.0
2012-06-07 09:40:00,57.67,57.67,56.92,57.25,116400.0,57.67,57.67,56.92,57.25,116400.0
2012-06-07 09:50:00,57.21,57.51,57.13,57.39,89600.0,57.21,57.51,57.13,57.39,89600.0
2012-06-07 10:00:00,57.4,57.41,57.13,57.31,100400.0,57.4,57.41,57.13,57.31,100400.0
2012-06-07 10:10:00,57.3,57.32,57.07,57.17,118800.0,57.3,57.32,57.07,57.17,118800.0
2012-06-07 10:20:00,57.15,57.4,57.05,57.36,110600.0,57.15,57.4,57.05,57.36,110600.0
2012-06-07 10:30:00,57.36,57.38,57.23,57.27,48200.0,57.36,57.38,57.23,57.27,48200.0
2012-06-07 10:40:00,57.25,57.34,57.17,57.22,45300.0,57.25,57.34,57.17,57.22,45300.0
2012-06-07 10:50:00,57.23,57.24,57.06,57.17,58300.0,57.23,57.24,57.06,57.17,58300.0
2012-06-07 11:00:00,57.2,57.24,57.16,57.2,89700.0,57.2,57.24,57.16,57.2,89700.0
2012-06-07 11:10:00,57.19,57.21,57.01,57.17,49200.0,57.19,57.21,57.01,57.17,49200.0
2012-06-07 11:20:00,57.14,57.36,57.14,57.24,51000.0,57.14,57.36,57.14,57.24,51000.0
2012-06-07 11:30:00,57.25,57.62,57.19,57.57,53000.0,57.25,57.62,57.19,57.57,53000.0
2012-06-07 11:40:00,57.53,57.64,57.42,57.47,64100.0,57.53,57.64,57.42,57.47,64100.0
2012-06-07 11:50:00,57.46,57.53,57.37,57.48,45800.0,57.46,57.53,57.37,57.48,45800.0
2012-06-07 12:00:00,57.5,57.51,57.14,57.22,34100.0,57.5,57.51,57.14,57.22,34100.0
2012-06-07 12:10:00,57.21,57.51,57.18,57.23,50900.0,57.21,57.51,57.18,57.23,50900.0
2012-06-07 12:20:00,57.21,57.29,57.18,57.29,27900.0,57.21,57.29,57.18,57.29,27900.0
2012-06-07 12:30:00,57.23,57.28,57.15,57.24,25900.0,57.23,57.28,57.15,57.24,25900.0
2012-06-07 12:40:00,57.25,57.29,57.07,57.12,57200.0,57.25,57.29,57.07,57.12,57200.0
2012-06-07 12:50:00,57.11,57.18,57.06,57.1,40400.0,57.11,57.18,57.06,57.1,40400.0
2012-06-07 13:00:00,57.08,57.1,57.01,57.01,45100.0,57.08,57.1,57.01,57.01,45100.0
2012-06-07 13:10:00,57.04,57.28,56.15,56.9,479100.0,57.04,57.28,56.15,56.9,479100.0
2012-06-07 13:20:00,56.96,57.53,56.9,57.51,165100.0,56.96,57.53,56.9,57.51,165100.0
2012-06-07 13:30:00,57.5,57.53,57.18,57.37,99700.0,57.5,57.53,57.18,57.37,99700.0
2012-06-07 13:40:00,57.36,57.41,57.19,57.29,34300.0,57.36,57.41,57.19,57.29,34300.0
2012-06-07 13:50:00,57.29,57.29,57.05,57.18,27700.0,57.29,57.29,57.05,57.18,27700.0
2012-06-07 14:00:00,57.17,57.32,57.17,57.24,33400.0,57.17,57.32,57.17,57.24,33400.0
2012-06-07 14:10:00,57.22,57.43,57.22,57.33,36600.0,57.22,57.43,57.22,57.33,36600.0
2012-06-07 14:20:00,57.29,57.54,57.27,57.51,41300.0,57.29,57.54,57.27,57.51,41300.0
2012-06-07 14:30:00,57.5,57.59,57.49,57.53,47200.0,57.5,57.59,57.49,57.53,47200.0
2012-06-07 14:40:00,57.52,57.56,57.49,57.5,56700.0,57.52,57.56,57.49,57.5,56700.0
2012-06-07 14:50:00,57.49,57.5,57.28,57.31,47500.0,57.49,57.5,57.28,57.31,47500.0
2012-06-07 15:00:00,57.28,57.34,57.14,57.22,143300.0,57.28,57.34,57.14,57.22,143300.0
2012-06-07 15:10:00,57.22,57.44,56.81,57.09,241500.0,57.22,57.44,56.81,57.09,241500.0
2012-06-07 15:20:00,57.12,57.17,56.79,56.83,68400.0,57.12,57.17,56.79,56.83,68400.0
2012-06-07 15:30:00,56.83,57.14,56.83,57.02,104600.0,56.83,57.14,56.83,57.02,104600.0
2012-06-07 15:40:00,57.03,57.21,57.02,57.11,107700.0,57.03,57.21,57.02,57.11,107700.0
2012-06-07 15:50:00,57.09,57.09,56.77,56.78,229500.0,57.09,57.09,56.77,56.78,229500.0
2012-06-08 09:30:00,57.14,57.16,55.46,56.15,119400.0,57.14,57.16,55.46,56.15,119400.0
2012-06-08 09:40:00,56.21,56.49,56.04,56.24,78200.0,56.21,56.49,56.04,56.24,78200.0
2012-06-08 09:50:00,56.23,56.71,56.17,56.62,71500.0,56.23,56.71,56.17,56.62,71500.0
2012-06-08 10:00:00,56.66,57.47,56.58,57.2,106600.0,56.66,57.47,56.58,57.2,106600.0
2012-06-08 10:10:00,57.2,57.58,56.87,57.53,99500.0,57.2,57.58,56.87,57.53,99500.0
2012-06-08 10:20:00,57.54,57.57,57.05,57.2,57200.0,57.54,57.57,57.05,57.2,57200.0
2012-06-08 10:30:00,57.19,57.65,57.11,57.62,46800.0,57.19,57.65,57.11,57.62,46800.0
2012-06-08 10:40:00,57.62,57.73,57.39,57.58,59900.0,57.62,57.73,57.39,57.58,59900.0
2012-06-08 10:50:00,57.58,57.75,57.48,57.75,28900.0,57.58,57.75,57.48,57.75,28900.0
2012-06-08 11:00:00,57.74,57.75,57.03,57.09,59800.0,57.74,57.75,57.03,57.09,59800.0
2012-06-08 11:10:00,57.1,57.16,56.96,56.99,44900.0,57.1,57.16,56.96,56.99,44900.0
2012-06-08 11:20:00,56.97,57.03,56.92,56.96,53300.0,56.97,57.03,56.92,56.96,53300.0
2012-06-08 11:30:00,56.94,57.0,56.93,56.96,58000.0,56.94,57.0,56.93,56.96,58000.0
2012-06-08 11:40:00,56.95,57.0,56.92,56.95,64400.0,56.95,57.0,56.92,56.95,64400.0
2012-06-08 11:50:00,56.95,56.97,56.77,56.78,27400.0,56.95,56.97,56.77,56.78,27400.0
2012-06-08 12:00:00,56.82,56.97,56.81,56.81,31600.0,56.82,56.97,56.81,56.81,31600.0
2012-06-08 12:10:00,56.81,56.91,56.75,56.87,48400.0,56.81,56.91,56.75,56.87,48400.0
2012-06-08 12:20:00,56.87,57.05,56.81,56.99,33500.0,56.87,57.05,56.81,56.99,33500.0
2012-06-08 12:30:00,56.99,57.07,56.95,57.04,75900.0,56.99,57.07,56.95,57.04,75900.0
2012-06-08 12:40:00,57.08,57.18,56.97,57.01,46000.0,57.08,57.18,56.97,57.01,46000.0
2012-06-08 12:50:00,57.02,57.17,56.96,57.16,61500.0,57.02,57.17,56.96,57.16,61500.0
2012-06-08 13:00:00,57.16,57.28,57.13,57.2,26800.0,57.16,57.28,57.13,57.2,26800.0
2012-06-08 13:10:00,57.2,57.21,57.05,57.09,32500.0,57.2,57.21,57.05,57.09,32500.0
2012-06-08 13:20:00,57.1,57.2,57.06,57.1,19800.0,57.1,57.2,57.06,57.1,19800.0
2012-06-08 13:30:00,57.1,57.32,57.07,57.31,31900.0,57.1,57.32,57.07,57.31,31900.0
2012-06-08 13:40:00,57.32,57.32,57.08,57.11,35200.0,57.32,57.32,57.08,57.11,35200.0
2012-06-08 13:50:00,57.13,57.16,57.01,57.04,38500.0,57.13,57.16,57.01,57.04,38500.0
2012-06-08 14:00:00,57.04,57.17,57.0,57.17,83300.0,57.04,57.17,57.0,57.17,83300.0
2012-06-08 14:10:00,57.16,57.23,57.02,57.03,42200.0,57.16,57.23,57.02,57.03,42200.0
2012-06-08 14:20:00,57.02,57.21,57.0,57.09,68600.0,57.02,57.21,57.0,57.09,68600.0
2012-06-08 14:30:00,57.09,57.21,57.07,57.1,35700.0,57.09,57.21,57.07,57.1,35700.0
2012-06-08 14:40:00,57.08,57.12,57.01,57.04,27200.0,57.08,57.12,57.01,57.04,27200.0
2012-06-08 14:50:00,57.03,57.12,56.97,57.03,62300.0,57.03,57.12,56.97,57.03,62300.0
2012-06-08 15:00:00,57.04,57.09,56.95,56.95,79700.0,57.04,57.09,56.95,56.95,79700.0
2012-06-08 15:10:00,56.96,57.04,56.96,57.01,40400.0,56.96,57.04,56.96,57.01,40400.0
2012-06-08 15:20:00,57.0,57.16,57.0,57.11,67500.0,57.0,57.16,57.0,57.11,67500.0
2012-06-08 15:30:00,57.13,57.15,57.0,57.11,62100.0,57.13,57.15,57.0,57.11,62100.0
2012-06-08 15:40:00,57.1,57.39,57.08,57.32,77900.0,57.1,57.39,57.08,57.32,77900.0
2012-06-08 15:50:00,57.32,57.32,56.97,56.98,142300.0,57.32,57.32,56.97,56.98,142300.0
2012-06-11 09:30:00,56.91,57.04,54.62,55.02,746200.0,56.91,57.04,54.62,55.02,746200.0
2012-06-11 09:40:00,55.0,55.29,54.9,55.07,238800.0,55.0,55.29,54.9,55.07,238800.0
2012-06-11 09:50:00,55.07,55.33,54.82,55.25,141800.0,55.07,55.33,54.82,55.25,141800.0
2012-06-11 10:00:00,55.28,55.58,55.08,55.56,101900.0,55.28,55.58,55.08,55.56,101900.0
2012-06-11 10:10:00,55.57,55.58,55.2,55.25,41400.0,55.57,55.58,55.2,55.25,41400.0
2012-06-11 10:20:00,55.25,55.58,55.14,55.39,122800.0,55.25,55.58,55.14,55.39,122800.0
2012-06-11 10:30:00,55.39,55.58,55.31,55.56,32500.0,55.39,55.58,55.31,55.56,32500.0
2012-06-11 10:40:00,55.5,55.53,55.36,55.45,33400.0,55.5,55.53,55.36,55.45,33400.0
2012-06-11 10:50:00,55.43,55.85,55.41,55.85,73000.0,55.43,55.85,55.41,55.85,73000.0
2012-06-11 11:00:00,55.84,55.86,55.5,55.58,108100.0,55.84,55.86,55.5,55.58,108100.0
2012-06-11 11:10:00,55.56,55.7,55.47,55.59,69600.0,55.56,55.7,55.47,55.59,69600.0
2012-06-11 11:20:00,55.55,55.71,55.45,55.48,53000.0,55.55,55.71,55.45,55.48,53000.0
2012-06-11 11:30:00,55.45,55.47,55.31,55.36,32100.0,55.45,55.47,55.31,55.36,32100.0
2012-06-11 11:40:00,55.35,55.39,55.12,55.27,31600.0,55.35,55.39,55.12,55.27,31600.0
2012-06-11 11:50:00,55.25,55.49,55.25,55.44,23500.0,55.25,55.49,55.25,55.44,23500.0
2012-06-11 12:00:00,55.44,55.48,55.32,55.41,45900.0,55.44,55.48,55.32,55.41,45900.0
2012-06-11 12:10:00,55.41,55.56,55.38,55.5,34100.0,55.41,55.56,55.38,55.5,34100.0
2012-06-11 12:20:00,55.49,55.57,55.43,55.49,70000.0,55.49,55.57,55.43,55.49,70000.0
2012-06-11 12:30:00,55.48,55.68,55.45,55.58,51600.0,55.48,55.68,55.45,55.58,51600.0
2012-06-11 12:40:00,55.57,55.59,55.41,55.46,73700.0,55.57,55.59,55.41,55.46,73700.0
2012-06-11 12:50:00,55.46,55.47,55.39,55.45,22600.0,55.46,55.47,55.39,55.45,22600.0
2012-06-11 13:00:00,55.45,55.54,55.43,55.54,21800.0,55.45,55.54,55.43,55.54,21800.0
2012-06-11 13:10:00,55.52,55.58,55.43,55.48,51300.0,55.52,55.58,55.43,55.48,51300.0
2012-06-11 13:20:00,55.47,55.49,55.37,55.42,44900.0,55.47,55.49,55.37,55.42,44900.0
2012-06-11 13:30:00,55.44,55.51,55.39,55.43,23100.0,55.44,55.51,55.39,55.43,23100.0
2012-06-11 13:40:00,55.44,55.48,55.33,55.33,34900.0,55.44,55.48,55.33,55.33,34900.0
2012-06-11 13:50:00,55.34,55.59,55.34,55.49,45800.0,55.34,55.59,55.34,55.49,45800.0
2012-06-11 14:00:00,55.48,55.5,55.21,55.32,57000.0,55.48,55.5,55.21,55.32,57000.0
2012-06-11 14:10:00,55.29,55.29,55.12,55.14,37600.0,55.29,55.29,55.12,55.14,37600.0
2012-06-11 14:20:00,55.14,55.23,55.08,55.14,31800.0,55.14,55.23,55.08,55.14,31800.0
2012-06-11 14:30:00,55.15,55.27,55.1,55.11,21500.0,55.15,55.27,55.1,55.11,21500.0
2012-06-11 14:40:00,55.11,55.15,55.0,55.01,27300.0,55.11,55.15,55.0,55.01,27300.0
2012-06-11 14:50:00,54.99,55.14,54.97,55.05,37600.0,54.99,55.14,54.97,55.05,37600.0
2012-06-11 15:00:00,55.01,55.06,54.83,54.84,38500.0,55.01,55.06,54.83,54.84,38500.0
2012-06-11 15:10:00,54.85,54.88,54.76,54.88,57900.0,54.85,54.88,54.76,54.88,57900.0
2012-06-11 15:20:00,54.85,55.08,54.84,55.03,91000.0,54.85,55.08,54.84,55.03,91000.0
2012-06-11 15:30:00,55.03,55.13,55.03,55.07,105000.0,55.03,55.13,55.03,55.07,105000.0
2012-06-11 15:40:00,55.07,55.11,54.96,54.98,142200.0,55.07,55.11,54.96,54.98,142200.0
2012-06-11 15:50:00,54.98,55.01,54.75,54.89,266000.0,54.98,55.01,54.75,54.89,266000.0
2012-06-12 09:30:00,54.98,55.67,54.9,55.4,65000.0,54.98,55.67,54.9,55.4,65000.0
2012-06-12 09:40:00,55.38,55.57,55.38,55.49,45200.0,55.38,55.57,55.38,55.49,45200.0
2012-06-12 09:50:00,55.48,55.7,55.41,55.68,135500.0,55.48,55.7,55.41,55.68,135500.0
2012-06-12 10:00:00,55.61,55.77,55.38,55.47,61200.0,55.61,55.77,55.38,55.47,61200.0
2012-06-12 10:10:00,55.48,55.58,55.39,55.39,60700.0,55.48,55.58,55.39,55.39,60700.0
2012-06-12 10:20:00,55.32,55.6,55.29,55.41,112700.0,55.32,55.6,55.29,55.41,112700.0
2012-06-12 10:30:00,55.37,55.4,55.05,55.05,31800.0,55.37,55.4,55.05,55.05,31800.0
2012-06-12 10:40:00,55.06,55.46,55.0,55.43,42300.0,55.06,55.46,55.0,55.43,42300.0
2012-06-12 10:50:00,55.43,55.44,55.24,55.4,59700.0,55.43,55.44,55.24,55.4,59700.0
2012-06-12 11:00:00,55.38,55.5,55.25,55.36,64500.0,55.38,55.5,55.25,55.36,64500.0
2012-06-12 11:10:00,55.36,55.52,55.32,55.5,59100.0,55.36,55.52,55.32,55.5,59100.0
2012-06-12 11:20:00,55.52,55.69,55.49,55.66,44000.0,55.52,55.69,55.49,55.66,44000.0
2012-06-12 11:30:00,55.66,55.83,55.63,55.83,28300.0,55.66,55.83,55.63,55.83,28300.0
2012-06-12 11:40:00,55.84,56.01,55.83,55.95,50000.0,55.84,56.01,55.83,55.95,50000.0
2012-06-12 11:50:00,55.99,55.99,55.83,55.95,41600.0,55.99,55.99,55.83,55.95,41600.0
2012-06-12 12:00:00,55.98,56.03,55.83,55.83,27600.0,55.98,56.03,55.83,55.83,27600.0
2012-06-12 12:10:00,55.83,55.95,55.74,55.83,17200.0,55.83,55.95,55.74,55.83,17200.0
2012-06-12 12:20:00,55.88,56.03,55.85,56.02,31100.0,55.88,56.03,55.85,56.02,31100.0
2012-06-12 12:30:00,55.99,56.02,55.89,55.99,14600.0,55.99,56.02,55.89,55.99,14600.0
2012-06-12 12:40:00,55.98,56.02,55.91,55.94,31600.0,55.98,56.02,55.91,55.94,31600.0
2012-06-12 12:50:00,55.95,56.06,55.95,56.03,25000.0,55.95,56.06,55.95,56.03,25000.0
2012-06-12 13:00:00,56.02,56.09,55.98,56.01,16400.0,56.02,56.09,55.98,56.01,16400.0
2012-06-12 13:10:00,56.01,56.31,56.01,56.23,27700.0,56.01,56.31,56.01,56.23,27700.0
2012-06-12 13:20:00,56.2,56.34,56.04,56.08,28100.0,56.2,56.34,56.04,56.08,28100.0
2012-06-12 13:30:00,56.1,56.12,56.04,56.11,20100.0,56.1,56.12,56.04,56.11,20100.0
2012-06-12 13:40:00,56.1,56.12,55.96,56.01,26700.0,56.1,56.12,55.96,56.01,26700.0
2012-06-12 13:50:00,56.05,56.12,55.92,55.95,21000.0,56.05,56.12,55.92,55.95,21000.0
2012-06-12 14:00:00,55.9,56.01,55.89,56.0,23000.0,55.9,56.01,55.89,56.0,23000.0
2012-06-12 14:10:00,55.98,56.01,55.91,55.97,12600.0,55.98,56.01,55.91,55.97,12600.0
2012-06-12 14:20:00,56.01,56.01,55.94,55.96,14600.0,56.01,56.01,55.94,55.96,14600.0
2012-06-12 14:30:00,55.98,56.03,55.9,55.97,22200.0,55.98,56.03,55.9,55.97,22200.0
2012-06-12 14:40:00,55.97,55.97,55.84,55.91,17700.0,55.97,55.97,55.84,55.91,17700.0
2012-06-12 14:50:00,55.89,55.91,55.71,55.73,69200.0,55.89,55.91,55.71,55.73,69200.0
2012-06-12 15:00:00,55.75,55.79,55.69,55.78,20100.0,55.75,55.79,55.69,55.78,20100.0
2012-06-12 15:10:00,55.8,55.89,55.76,55.76,15800.0,55.8,55.89,55.76,55.76,15800.0
2012-06-12 15:20:00,55.79,55.96,55.72,55.9,28500.0,55.79,55.96,55.72,55.9,28500.0
2012-06-12 15:30:00,55.92,55.95,55.71,55.93,27200.0,55.92,55.95,55.71,55.93,27200.0
2012-06-12 15:40:00,55.91,56.13,55.85,55.98,36200.0,55.91,56.13,55.85,55.98,36200.0
2012-06-12 15:50:00,55.98,56.02,55.87,55.95,100000.0,55.98,56.02,55.87,55.95,100000.0
2012-06-13 09:30:00,55.98,56.46,55.54,56.39,68500.0,55.98,56.46,55.54,56.39,68500.0
2012-06-13 09:40:00,56.37,57.12,56.26,56.77,75200.0,56.37,57.12,56.26,56.77,75200.0
2012-06-13 09:50:00,56.81,56.83,56.48,56.56,72700.0,56.81,56.83,56.48,56.56,72700.0
2012-06-13 10:00:00,56.52,56.66,56.35,56.55,55200.0,56.52,56.66,56.35,56.55,55200.0
2012-06-13 10:10:00,56.61,56.74,56.48,56.57,48200.0,56.61,56.74,56.48,56.57,48200.0
2012-06-13 10:20:00,56.57,56.72,56.5,56.53,38900.0,56.57,56.72,56.5,56.53,38900.0
2012-06-13 10:30:00,56.53,56.97,56.52,56.97,22900.0,56.53,56.97,56.52,56.97,22900.0
2012-06-13 10:40:00,56.98,56.98,56.8,56.85,28100.0,56.98,56.98,56.8,56.85,28100.0
2012-06-13 10:50:00,56.85,56.92,56.67,56.73,28600.0,56.85,56.92,56.67,56.73,28600.0
2012-06-13 11:00:00,56.71,56.71,56.44,56.48,20700.0,56.71,56.71,56.44,56.48,20700.0
2012-06-13 11:10:00,56.5,56.56,56.43,56.55,22800.0,56.5,56.56,56.43,56.55,22800.0
2012-06-13 11:20:00,56.57,56.68,56.52,56.57,9400.0,56.57,56.68,56.52,56.57,9400.0
2012-06-13 11:30:00,56.56,56.77,56.47,56.5,30300.0,56.56,56.77,56.47,56.5,30300.0
2012-06-13 11:40:00,56.51,56.55,56.38,56.45,32500.0,56.51,56.55,56.38,56.45,32500.0
2012-06-13 11:50:00,56.47,56.51,56.38,56.45,59700.0,56.47,56.51,56.38,56.45,59700.0
2012-06-13 12:00:00,56.46,56.46,55.96,55.99,24000.0,56.46,56.46,55.96,55.99,24000.0
2012-06-13 12:10:00,56.03,56.05,55.72,55.78,34800.0,56.03,56.05,55.72,55.78,34800.0
2012-06-13 12:20:00,55.77,56.07,55.74,56.06,19700.0,55.77,56.07,55.74,56.06,19700.0
2012-06-13 12:30:00,56.03,56.3,56.03,56.29,14300.0,56.03,56.3,56.03,56.29,14300.0
2012-06-13 12:40:00,56.31,56.35,56.17,56.21,14200.0,56.31,56.35,56.17,56.21,14200.0
2012-06-13 12:50:00,56.19,56.29,56.16,56.29,7800.0,56.19,56.29,56.16,56.29,7800.0
2012-06-13 13:00:00,56.3,56.32,56.23,56.31,26200.0,56.3,56.32,56.23,56.31,26200.0
2012-06-13 13:10:00,56.28,56.29,56.0,56.11,16700.0,56.28,56.29,56.0,56.11,16700.0
2012-06-13 13:20:00,56.1,56.17,56.06,56.16,9000.0,56.1,56.17,56.06,56.16,9000.0
2012-06-13 13:30:00,56.18,56.22,56.04,56.11,19300.0,56.18,56.22,56.04,56.11,19300.0
2012-06-13 13:40:00,56.11,56.12,55.7,55.73,25400.0,56.11,56.12,55.7,55.73,25400.0
2012-06-13 13:50:00,55.75,55.86,55.67,55.7,21800.0,55.75,55.86,55.67,55.7,21800.0
2012-06-13 14:00:00,55.71,55.82,55.71,55.81,25600.0,55.71,55.82,55.71,55.81,25600.0
2012-06-13 14:10:00,55.81,55.82,55.48,55.53,43600.0,55.81,55.82,55.48,55.53,43600.0
2012-06-13 14:20:00,55.53,55.94,55.45,55.89,70800.0,55.53,55.94,55.45,55.89,70800.0
2012-06-13 14:30:00,55.86,56.01,55.75,56.0,97700.0,55.86,56.01,55.75,56.0,97700.0
2012-06-13 14:40:00,56.0,56.08,55.76,55.8,89500.0,56.0,56.08,55.76,55.8,89500.0
2012-06-13 14:50:00,55.83,55.92,55.62,55.69,60700.0,55.83,55.92,55.62,55.69,60700.0
2012-06-13 15:00:00,55.69,55.72,55.52,55.64,49900.0,55.69,55.72,55.52,55.64,49900.0
2012-06-13 15:10:00,55.61,55.62,55.24,55.27,39500.0,55.61,55.62,55.24,55.27,39500.0
2012-06-13 15:20:00,55.26,55.38,55.1,55.37,36000.0,55.26,55.38,55.1,55.37,36000.0
2012-06-13 15:30:00,55.35,55.66,55.3,55.62,47800.0,55.35,55.66,55.3,55.62,47800.0
2012-06-13 15:40:00,55.58,55.62,55.19,55.23,74300.0,55.58,55.62,55.19,55.23,74300.0
2012-06-13 15:50:00,55.23,55.47,55.22,55.46,114600.0,55.23,55.47,55.22,55.46,114600.0
2012-06-14 09:30:00,55.25,55.7,54.3,54.34,82600.0,55.25,55.7,54.3,54.34,82600.0
2012-06-14 09:40:00,54.25,54.39,54.02,54.04,78400.0,54.25,54.39,54.02,54.04,78400.0
2012-06-14 09:50:00,54.05,55.1,54.02,55.1,156800.0,54.05,55.1,54.02,55.1,156800.0
2012-06-14 10:00:00,55.06,55.4,54.95,55.18,62600.0,55.06,55.4,54.95,55.18,62600.0
2012-06-14 10:10:00,55.14,55.26,54.93,55.14,64800.0,55.14,55.26,54.93,55.14,64800.0
2012-06-14 10:20:00,55.18,55.39,55.15,55.24,28600.0,55.18,55.39,55.15,55.24,28600.0
2012-06-14 10:30:00,55.3,55.69,55.28,55.41,49800.0,55.3,55.69,55.28,55.41,49800.0
2012-06-14 10:40:00,55.4,55.53,55.31,55.39,114600.0,55.4,55.53,55.31,55.39,114600.0
2012-06-14 10:50:00,55.4,55.51,55.31,55.46,48100.0,55.4,55.51,55.31,55.46,48100.0
2012-06-14 11:00:00,55.51,55.82,55.46,55.74,41800.0,55.51,55.82,55.46,55.74,41800.0
2012-06-14 11:10:00,55.75,55.94,55.67,55.8,47400.0,55.75,55.94,55.67,55.8,47400.0
2012-06-14 11:20:00,55.8,56.06,55.76,55.97,29200.0,55.8,56.06,55.76,55.97,29200.0
2012-06-14 11:30:00,55.97,56.13,55.96,56.11,35900.0,55.97,56.13,55.96,56.11,35900.0
2012-06-14 11:40:00,56.04,56.25,56.04,56.22,21500.0,56.04,56.25,56.04,56.22,21500.0
2012-06-14 11:50:00,56.23,56.32,56.19,56.22,33100.0,56.23,56.32,56.19,56.22,33100.0
2012-06-14 12:00:00,56.18,56.25,56.0,56.03,23300.0,56.18,56.25,56.0,56.03,23300.0
2012-06-14 12:10:00,56.06,56.12,55.98,56.07,32400.0,56.06,56.12,55.98,56.07,32400.0
2012-06-14 12:20:00,56.08,56.09,55.96,55.97,51000.0,56.08,56.09,55.96,55.97,51000.0
2012-06-14 12:30:00,55.97,56.08,55.94,56.08,14000.0,55.97,56.08,55.94,56.08,14000.0
2012-06-14 12:40:00,56.07,56.07,55.88,56.03,29900.0,56.07,56.07,55.88,56.03,29900.0
2012-06-14 12:50:00,56.02,56.05,55.94,56.0,33100.0,56.02,56.05,55.94,56.0,33100.0
2012-06-14 13:00:00,56.01,56.05,55.94,55.94,60200.0,56.01,56.05,55.94,55.94,60200.0
2012-06-14 13:10:00,55.94,55.98,55.88,55.91,14600.0,55.94,55.98,55.88,55.91,14600.0
2012-06-14 13:20:00,55.93,55.93,55.66,55.78,17700.0,55.93,55.93,55.66,55.78,17700.0
2012-06-14 13:30:00,55.79,55.96,55.76,55.96,10200.0,55.79,55.96,55.76,55.96,10200.0
2012-06-14 13:40:00,55.94,55.97,55.78,55.79,11900.0,55.94,55.97,55.78,55.79,11900.0
2012-06-14 13:50:00,55.82,55.85,55.76,55.76,14400.0,55.82,55.85,55.76,55.76,14400.0
2012-06-14 14:00:00,55.75,55.75,55.63,55.64,17700.0,55.75,55.75,55.63,55.64,17700.0
2012-06-14 14:10:00,55.65,55.66,55.6,55.61,18600.0,55.65,55.66,55.6,55.61,18600.0
2012-06-14 14:20:00,55.58,55.59,55.37,55.42,19800.0,55.58,55.59,55.37,55.42,19800.0
2012-06-14 14:30:00,55.4,55.45,55.35,55.38,19800.0,55.4,55.45,55.35,55.38,19800.0
2012-06-14 14:40:00,55.38,55.43,55.34,55.38,13500.0,55.38,55.43,55.34,55.38,13500.0
2012-06-14 14:50:00,55.38,55.38,55.18,55.18,26300.0,55.38,55.38,55.18,55.18,26300.0
2012-06-14 15:00:00,55.17,55.88,55.16,55.66,53300.0,55.17,55.88,55.16,55.66,53300.0
2012-06-14 15:10:00,55.61,55.69,55.18,55.22,65500.0,55.61,55.69,55.18,55.22,65500.0
2012-06-14 15:20:00,55.2,55.52,55.05,55.49,77300.0,55.2,55.52,55.05,55.49,77300.0
2012-06-14 15:30:00,55.48,55.86,55.41,55.84,44400.0,55.48,55.86,55.41,55.84,44400.0
2012-06-14 15:40:00,55.84,56.0,55.76,55.84,65100.0,55.84,56.0,55.76,55.84,65100.0
2012-06-14 15:50:00,55.85,55.99,55.83,55.93,113700.0,55.85,55.99,55.83,55.93,113700.0
2012-06-15 09:30:00,56.14,56.32,55.88,56.14,366800.0,56.14,56.32,55.88,56.14,366800.0
2012-06-15 09:40:00,56.18,56.21,55.78,55.95,87000.0,56.18,56.21,55.78,55.95,87000.0
2012-06-15 09:50:00,55.96,56.06,55.79,55.91,55600.0,55.96,56.06,55.79,55.91,55600.0
2012-06-15 10:00:00,55.94,56.22,55.89,56.17,36800.0,55.94,56.22,55.89,56.17,36800.0
2012-06-15 10:10:00,56.11,56.96,56.09,56.96,75800.0,56.11,56.96,56.09,56.96,75800.0
2012-06-15 10:20:00,56.95,56.95,56.33,56.54,83000.0,56.95,56.95,56.33,56.54,83000.0
2012-06-15 10:30:00,56.54,56.62,56.38,56.38,25600.0,56.54,56.62,56.38,56.38,25600.0
2012-06-15 10:40:00,56.39,56.56,56.31,56.43,25200.0,56.39,56.56,56.31,56.43,25200.0
2012-06-15 10:50:00,56.43,56.49,56.34,56.4,24500.0,56.43,56.49,56.34,56.4,24500.0
2012-06-15 11:00:00,56.43,56.53,56.42,56.5,12500.0,56.43,56.53,56.42,56.5,12500.0
2012-06-15 11:10:00,56.5,56.6,56.47,56.54,42900.0,56.5,56.6,56.47,56.54,42900.0
2012-06-15 11:20:00,56.51,56.56,56.44,56.49,21200.0,56.51,56.56,56.44,56.49,21200.0
2012-06-15 11:30:00,56.51,56.59,56.44,56.49,19600.0,56.51,56.59,56.44,56.49,19600.0
2012-06-15 11:40:00,56.51,56.53,56.42,56.43,11800.0,56.51,56.53,56.42,56.43,11800.0
2012-06-15 11:50:00,56.44,56.45,56.34,56.4,94300.0,56.44,56.45,56.34,56.4,94300.0
2012-06-15 12:00:00,56.4,56.45,56.37,56.37,15400.0,56.4,56.45,56.37,56.37,15400.0
2012-06-15 12:10:00,56.38,56.47,56.34,56.47,6500.0,56.38,56.47,56.34,56.47,6500.0
2012-06-15 12:20:00,56.46,56.65,56.46,56.61,39200.0,56.46,56.65,56.46,56.61,39200.0
2012-06-15 12:30:00,56.61,56.62,56.51,56.52,10600.0,56.61,56.62,56.51,56.52,10600.0
2012-06-15 12:40:00,56.54,56.62,56.51,56.55,17000.0,56.54,56.62,56.51,56.55,17000.0
2012-06-15 12:50:00,56.57,56.58,56.45,56.54,22800.0,56.57,56.58,56.45,56.54,22800.0
2012-06-15 13:00:00,56.54,56.59,56.47,56.54,13900.0,56.54,56.59,56.47,56.54,13900.0
2012-06-15 13:10:00,56.53,56.53,56.37,56.43,30400.0,56.53,56.53,56.37,56.43,30400.0
2012-06-15 13:20:00,56.42,56.45,56.31,56.34,12000.0,56.42,56.45,56.31,56.34,12000.0
2012-06-15 13:30:00,56.35,56.41,56.25,56.26,13100.0,56.35,56.41,56.25,56.26,13100.0
2012-06-15 13:40:00,56.27,56.39,56.26,56.3,11600.0,56.27,56.39,56.26,56.3,11600.0
2012-06-15 13:50:00,56.26,56.36,56.25,56.31,14000.0,56.26,56.36,56.25,56.31,14000.0
2012-06-15 14:00:00,56.29,56.31,56.25,56.29,16300.0,56.29,56.31,56.25,56.29,16300.0
2012-06-15 14:10:00,56.29,56.3,56.25,56.26,12800.0,56.29,56.3,56.25,56.26,12800.0
2012-06-15 14:20:00,56.26,56.35,56.25,56.3,24400.0,56.26,56.35,56.25,56.3,24400.0
2012-06-15 14:30:00,56.3,56.51,56.23,56.47,32300.0,56.3,56.51,56.23,56.47,32300.0
2012-06-15 14:40:00,56.44,56.52,56.37,56.44,10700.0,56.44,56.52,56.37,56.44,10700.0
2012-06-15 14:50:00,56.44,56.45,56.3,56.34,14100.0,56.44,56.45,56.3,56.34,14100.0
2012-06-15 15:00:00,56.32,56.35,56.19,56.29,26400.0,56.32,56.35,56.19,56.29,26400.0
2012-06-15 15:10:00,56.3,56.35,56.24,56.24,27200.0,56.3,56.35,56.24,56.24,27200.0
2012-06-15 15:20:00,56.25,56.44,56.24,56.34,40600.0,56.25,56.44,56.24,56.34,40600.0
2012-06-15 15:30:00,56.31,56.5,56.31,56.38,46000.0,56.31,56.5,56.31,56.38,46000.0
2012-06-15 15:40:00,56.38,56.74,56.33,56.63,143500.0,56.38,56.74,56.33,56.63,143500.0
2012-06-15 15:50:00,56.61,56.69,56.46,56.55,329800.0,56.61,56.69,56.46,56.55,329800.0
2012-06-18 09:30:00,56.27,58.29,56.26,58.29,119700.0,56.27,58.29,56.26,58.29,119700.0
2012-06-18 09:40:00,58.29,58.29,57.81,57.99,80300.0,58.29,58.29,57.81,57.99,80300.0
2012-06-18 09:50:00,57.96,58.35,57.85,58.17,73300.0,57.96,58.35,57.85,58.17,73300.0
2012-06-18 10:00:00,58.19,58.89,58.1,58.8,66100.0,58.19,58.89,58.1,58.8,66100.0
2012-06-18 10:10:00,58.76,58.81,58.58,58.73,51700.0,58.76,58.81,58.58,58.73,51700.0
2012-06-18 10:20:00,58.76,59.22,58.68,59.2,65500.0,58.76,59.22,58.68,59.2,65500.0
2012-06-18 10:30:00,59.17,59.25,58.54,58.54,52200.0,59.17,59.25,58.54,58.54,52200.0
2012-06-18 10:40:00,58.57,58.8,58.53,58.7,21100.0,58.57,58.8,58.53,58.7,21100.0
2012-06-18 10:50:00,58.7,58.76,58.55,58.64,12700.0,58.7,58.76,58.55,58.64,12700.0
2012-06-18 11:00:00,58.64,58.89,58.64,58.7,19000.0,58.64,58.89,58.64,58.7,19000.0
2012-06-18 11:10:00,58.7,58.71,58.53,58.54,25100.0,58.7,58.71,58.53,58.54,25100.0
2012-06-18 11:20:00,58.58,58.67,58.43,58.53,76300.0,58.58,58.67,58.43,58.53,76300.0
2012-06-18 11:30:00,58.53,58.62,57.95,58.14,65000.0,58.53,58.62,57.95,58.14,65000.0
2012-06-18 11:40:00,58.11,58.37,58.01,58.2,23400.0,58.11,58.37,58.01,58.2,23400.0
2012-06-18 11:50:00,58.14,58.42,57.99,58.35,102400.0,58.14,58.42,57.99,58.35,102400.0
2012-06-18 12:00:00,58.33,58.33,58.08,58.18,28900.0,58.33,58.33,58.08,58.18,28900.0
2012-06-18 12:10:00,58.26,58.35,58.12,58.26,18600.0,58.26,58.35,58.12,58.26,18600.0
2012-06-18 12:20:00,58.26,58.35,58.04,58.22,46700.0,58.26,58.35,58.04,58.22,46700.0
2012-06-18 12:30:00,58.19,58.3,57.99,57.99,31100.0,58.19,58.3,57.99,57.99,31100.0
2012-06-18 12:40:00,58.01,58.19,57.93,58.18,14200.0,58.01,58.19,57.93,58.18,14200.0
2012-06-18 12:50:00,58.14,58.31,57.79,57.84,39000.0,58.14,58.31,57.79,57.84,39000.0
2012-06-18 13:00:00,57.86,57.9,57.53,57.72,23900.0,57.86,57.9,57.53,57.72,23900.0
2012-06-18 13:10:00,57.7,57.9,57.61,57.9,36300.0,57.7,57.9,57.61,57.9,36300.0
2012-06-18 13:20:00,57.83,58.05,57.71,58.05,15700.0,57.83,58.05,57.71,58.05,15700.0
2012-06-18 13:30:00,58.06,58.17,58.01,58.13,10900.0,58.06,58.17,58.01,58.13,10900.0
2012-06-18 13:40:00,58.13,58.15,57.9,57.94,15900.0,58.13,58.15,57.9,57.94,15900.0
2012-06-18 13:50:00,57.9,57.96,57.83,57.96,12500.0,57.9,57.96,57.83,57.96,12500.0
2012-06-18 14:00:00,57.96,58.05,57.88,57.93,17800.0,57.96,58.05,57.88,57.93,17800.0
2012-06-18 14:10:00,57.94,58.03,57.88,57.9,16300.0,57.94,58.03,57.88,57.9,16300.0
2012-06-18 14:20:00,57.92,57.96,57.79,57.85,25500.0,57.92,57.96,57.79,57.85,25500.0
2012-06-18 14:30:00,57.86,57.95,57.83,57.94,42200.0,57.86,57.95,57.83,57.94,42200.0
2012-06-18 14:40:00,57.93,57.93,57.74,57.79,16700.0,57.93,57.93,57.74,57.79,16700.0
2012-06-18 14:50:00,57.78,58.03,57.75,58.0,30300.0,57.78,58.03,57.75,58.0,30300.0
2012-06-18 15:00:00,58.0,58.04,57.76,57.77,18800.0,58.0,58.04,57.76,57.77,18800.0
2012-06-18 15:10:00,57.76,57.76,57.44,57.47,41200.0,57.76,57.76,57.44,57.47,41200.0
2012-06-18 15:20:00,57.48,57.71,57.4,57.58,28300.0,57.48,57.71,57.4,57.58,28300.0
2012-06-18 15:30:00,57.57,57.78,57.55,57.75,51900.0,57.57,57.78,57.55,57.75,51900.0
2012-06-18 15:40:00,57.77,58.0,57.74,57.79,57700.0,57.77,58.0,57.74,57.79,57700.0
2012-06-18 15:50:00,57.81,57.85,57.58,57.8,124500.0,57.81,57.85,57.58,57.8,124500.0
2012-06-19 09:30:00,58.04,58.26,57.54,57.65,68000.0,58.04,58.26,57.54,57.65,68000.0
2012-06-19 09:40:00,57.67,57.8,57.55,57.58,34200.0,57.67,57.8,57.55,57.58,34200.0
2012-06-19 09:50:00,57.58,57.89,57.58,57.82,35100.0,57.58,57.89,57.58,57.82,35100.0
2012-06-19 10:00:00,57.84,57.9,57.65,57.66,54000.0,57.84,57.9,57.65,57.66,54000.0
2012-06-19 10:10:00,57.71,58.41,57.67,58.38,166800.0,57.71,58.41,57.67,58.38,166800.0
2012-06-19 10:20:00,58.41,58.54,58.2,58.45,58800.0,58.41,58.54,58.2,58.45,58800.0
2012-06-19 10:30:00,58.52,58.77,58.35,58.57,34100.0,58.52,58.77,58.35,58.57,34100.0
2012-06-19 10:40:00,58.57,58.58,58.26,58.42,73100.0,58.57,58.58,58.26,58.42,73100.0
2012-06-19 10:50:00,58.43,58.43,58.31,58.32,20500.0,58.43,58.43,58.31,58.32,20500.0
2012-06-19 11:00:00,58.32,58.48,58.23,58.27,30300.0,58.32,58.48,58.23,58.27,30300.0
2012-06-19 11:10:00,58.3,58.37,58.27,58.33,21100.0,58.3,58.37,58.27,58.33,21100.0
2012-06-19 11:20:00,58.32,58.55,58.28,58.54,79700.0,58.32,58.55,58.28,58.54,79700.0
2012-06-19 11:30:00,58.55,58.55,58.39,58.4,39600.0,58.55,58.55,58.39,58.4,39600.0
2012-06-19 11:40:00,58.4,58.4,58.32,58.32,18000.0,58.4,58.4,58.32,58.32,18000.0
2012-06-19 11:50:00,58.33,58.4,58.32,58.34,16400.0,58.33,58.4,58.32,58.34,16400.0
2012-06-19 12:00:00,58.32,58.45,58.32,58.36,32100.0,58.32,58.45,58.32,58.36,32100.0
2012-06-19 12:10:00,58.35,58.4,58.24,58.26,20500.0,58.35,58.4,58.24,58.26,20500.0
2012-06-19 12:20:00,58.26,58.42,58.22,58.3,53700.0,58.26,58.42,58.22,58.3,53700.0
2012-06-19 12:30:00,58.3,58.3,57.95,57.95,61000.0,58.3,58.3,57.95,57.95,61000.0
2012-06-19 12:40:00,57.97,58.0,57.84,57.84,75800.0,57.97,58.0,57.84,57.84,75800.0
2012-06-19 12:50:00,57.84,57.91,57.77,57.83,18500.0,57.84,57.91,57.77,57.83,18500.0
2012-06-19 13:00:00,57.84,57.89,57.77,57.77,11300.0,57.84,57.89,57.77,57.77,11300.0
2012-06-19 13:10:00,57.78,57.78,57.35,57.38,42700.0,57.78,57.78,57.35,57.38,42700.0
2012-06-19 13:20:00,57.39,57.75,57.38,57.73,23600.0,57.39,57.75,57.38,57.73,23600.0
2012-06-19 13:30:00,57.73,57.81,57.66,57.71,23800.0,57.73,57.81,57.66,57.71,23800.0
2012-06-19 13:40:00,57.73,57.75,57.55,57.57,30000.0,57.73,57.75,57.55,57.57,30000.0
2012-06-19 13:50:00,57.59,57.7,57.58,57.58,43000.0,57.59,57.7,57.58,57.58,43000.0
2012-06-19 14:00:00,57.58,57.67,57.43,57.43,27700.0,57.58,57.67,57.43,57.43,27700.0
2012-06-19 14:10:00,57.46,57.46,57.22,57.22,43700.0,57.46,57.46,57.22,57.22,43700.0
2012-06-19 14:20:00,57.22,57.3,57.0,57.04,66700.0,57.22,57.3,57.0,57.04,66700.0
2012-06-19 14:30:00,57.04,57.17,56.87,57.17,48200.0,57.04,57.17,56.87,57.17,48200.0
2012-06-19 14:40:00,57.2,57.3,56.96,57.01,26400.0,57.2,57.3,56.96,57.01,26400.0
2012-06-19 14:50:00,57.01,57.17,56.94,57.17,22300.0,57.01,57.17,56.94,57.17,22300.0
2012-06-19 15:00:00,57.17,57.26,57.12,57.23,26500.0,57.17,57.26,57.12,57.23,26500.0
2012-06-19 15:10:00,57.25,57.36,57.18,57.35,27700.0,57.25,57.36,57.18,57.35,27700.0
2012-06-19 15:20:00,57.35,57.43,57.25,57.35,35500.0,57.35,57.43,57.25,57.35,35500.0
2012-06-19 15:30:00,57.36,57.41,57.24,57.38,28800.0,57.36,57.41,57.24,57.38,28800.0
2012-06-19 15:40:00,57.35,57.45,57.22,57.29,39100.0,57.35,57.45,57.22,57.29,39100.0
2012-06-19 15:50:00,57.3,57.35,57.1,57.23,188800.0,57.3,57.35,57.1,57.23,188800.0
2012-06-20 09:30:00,57.5,57.5,57.08,57.4,71600.0,57.5,57.5,57.08,57.4,71600.0
2012-06-20 09:40:00,57.41,57.61,57.17,57.5,55000.0,57.41,57.61,57.17,57.5,55000.0
2012-06-20 09:50:00,57.49,57.51,57.37,57.39,61400.0,57.49,57.51,57.37,57.39,61400.0
2012-06-20 10:00:00,57.37,57.65,57.26,57.6,73500.0,57.37,57.65,57.26,57.6,73500.0
2012-06-20 10:10:00,57.58,57.82,57.47,57.82,70100.0,57.58,57.82,57.47,57.82,70100.0
2012-06-20 10:20:00,57.81,58.16,57.71,58.0,97900.0,57.81,58.16,57.71,58.0,97900.0
2012-06-20 10:30:00,57.99,58.24,57.97,58.06,86000.0,57.99,58.24,57.97,58.06,86000.0
2012-06-20 10:40:00,58.03,58.07,57.96,58.02,37800.0,58.03,58.07,57.96,58.02,37800.0
2012-06-20 10:50:00,58.01,58.18,57.97,58.16,60300.0,58.01,58.18,57.97,58.16,60300.0
2012-06-20 11:00:00,58.15,58.21,57.85,57.9,63100.0,58.15,58.21,57.85,57.9,63100.0
2012-06-20 11:10:00,57.94,58.0,57.65,57.68,34600.0,57.94,58.0,57.65,57.68,34600.0
2012-06-20 11:20:00,57.68,57.73,57.64,57.73,34600.0,57.68,57.73,57.64,57.73,34600.0
2012-06-20 11:30:00,57.72,57.8,57.68,57.73,33200.0,57.72,57.8,57.68,57.73,33200.0
2012-06-20 11:40:00,57.74,58.1,57.73,58.06,37200.0,57.74,58.1,57.73,58.06,37200.0
2012-06-20 11:50:00,58.06,58.07,57.71,57.71,44400.0,58.06,58.07,57.71,57.71,44400.0
2012-06-20 12:00:00,57.74,57.96,57.64,57.69,31600.0,57.74,57.96,57.64,57.69,31600.0
2012-06-20 12:10:00,57.64,57.74,57.53,57.67,48100.0,57.64,57.74,57.53,57.67,48100.0
2012-06-20 12:20:00,57.7,57.82,57.5,57.57,23700.0,57.7,57.82,57.5,57.57,23700.0
2012-06-20 12:30:00,57.56,57.58,57.04,57.36,59100.0,57.56,57.58,57.04,57.36,59100.0
2012-06-20 12:40:00,57.34,57.94,57.33,57.88,51300.0,57.34,57.94,57.33,57.88,51300.0
2012-06-20 12:50:00,57.89,58.1,57.85,58.08,61200.0,57.89,58.1,57.85,58.08,61200.0
2012-06-20 13:00:00,58.09,58.45,58.09,58.34,75700.0,58.09,58.45,58.09,58.34,75700.0
2012-06-20 13:10:00,58.34,58.35,57.99,58.01,58400.0,58.34,58.35,57.99,58.01,58400.0
2012-06-20 13:20:00,57.97,58.26,57.93,58.26,37700.0,57.97,58.26,57.93,58.26,37700.0
2012-06-20 13:30:00,58.26,58.3,58.19,58.24,50400.0,58.26,58.3,58.19,58.24,50400.0
2012-06-20 13:40:00,58.23,58.36,58.22,58.34,36400.0,58.23,58.36,58.22,58.34,36400.0
2012-06-20 13:50:00,58.33,58.42,58.25,58.41,23000.0,58.33,58.42,58.25,58.41,23000.0
2012-06-20 14:00:00,58.41,58.51,58.35,58.41,38000.0,58.41,58.51,58.35,58.41,38000.0
2012-06-20 14:10:00,58.41,58.51,58.2,58.2,34800.0,58.41,58.51,58.2,58.2,34800.0
2012-06-20 14:20:00,58.16,58.25,57.96,58.13,29300.0,58.16,58.25,57.96,58.13,29300.0
2012-06-20 14:30:00,58.15,58.47,58.12,58.36,224400.0,58.15,58.47,58.12,58.36,224400.0
2012-06-20 14:40:00,58.39,58.39,58.15,58.36,29300.0,58.39,58.39,58.15,58.36,29300.0
2012-06-20 14:50:00,58.36,58.8,58.33,58.75,116300.0,58.36,58.8,58.33,58.75,116300.0
2012-06-20 15:00:00,58.75,58.81,58.46,58.55,148900.0,58.75,58.81,58.46,58.55,148900.0
2012-06-20 15:10:00,58.52,58.64,58.51,58.53,46400.0,58.52,58.64,58.51,58.53,46400.0
2012-06-20 15:20:00,58.54,58.75,58.54,58.73,62800.0,58.54,58.75,58.54,58.73,62800.0
2012-06-20 15:30:00,58.72,58.77,58.68,58.75,67800.0,58.72,58.77,58.68,58.75,67800.0
2012-06-20 15:40:00,58.75,59.27,58.67,59.11,145600.0,58.75,59.27,58.67,59.11,145600.0
2012-06-20 15:50:00,59.12,59.18,59.01,59.15,134800.0,59.12,59.18,59.01,59.15,134800.0
2012-06-21 09:30:00,59.19,59.37,58.67,58.77,48200.0,59.19,59.37,58.67,58.77,48200.0
2012-06-21 09:40:00,58.75,58.81,58.47,58.59,51600.0,58.75,58.81,58.47,58.59,51600.0
2012-06-21 09:50:00,58.59,58.68,58.57,58.65,30800.0,58.59,58.68,58.57,58.65,30800.0
2012-06-21 10:00:00,58.65,58.85,58.57,58.75,52000.0,58.65,58.85,58.57,58.75,52000.0
2012-06-21 10:10:00,58.78,58.92,58.66,58.88,61900.0,58.78,58.92,58.66,58.88,61900.0
2012-06-21 10:20:00,58.89,58.98,58.74,58.82,24000.0,58.89,58.98,58.74,58.82,24000.0
2012-06-21 10:30:00,58.82,59.0,58.78,58.94,60500.0,58.82,59.0,58.78,58.94,60500.0
2012-06-21 10:40:00,58.89,59.03,58.85,59.01,21000.0,58.89,59.03,58.85,59.01,21000.0
2012-06-21 10:50:00,59.02,59.04,58.92,58.94,18700.0,59.02,59.04,58.92,58.94,18700.0
2012-06-21 11:00:00,58.95,59.0,58.63,58.63,30700.0,58.95,59.0,58.63,58.63,30700.0
2012-06-21 11:10:00,58.63,58.67,58.47,58.55,28600.0,58.63,58.67,58.47,58.55,28600.0
2012-06-21 11:20:00,58.57,58.58,58.38,58.38,17300.0,58.57,58.58,58.38,58.38,17300.0
2012-06-21 11:30:00,58.39,58.4,58.0,58.08,34000.0,58.39,58.4,58.0,58.08,34000.0
2012-06-21 11:40:00,58.05,58.21,57.97,58.1,15500.0,58.05,58.21,57.97,58.1,15500.0
2012-06-21 11:50:00,58.09,58.37,58.09,58.35,7100.0,58.09,58.37,58.09,58.35,7100.0
2012-06-21 12:00:00,58.35,58.38,58.23,58.28,10400.0,58.35,58.38,58.23,58.28,10400.0
2012-06-21 12:10:00,58.29,58.29,58.17,58.29,20100.0,58.29,58.29,58.17,58.29,20100.0
2012-06-21 12:20:00,58.29,58.35,58.02,58.05,41700.0,58.29,58.35,58.02,58.05,41700.0
2012-06-21 12:30:00,58.01,58.1,57.9,58.04,19700.0,58.01,58.1,57.9,58.04,19700.0
2012-06-21 12:40:00,58.02,58.17,57.99,58.17,11000.0,58.02,58.17,57.99,58.17,11000.0
2012-06-21 12:50:00,58.17,58.17,58.1,58.14,11200.0,58.17,58.17,58.1,58.14,11200.0
2012-06-21 13:00:00,58.16,58.2,58.1,58.12,28200.0,58.16,58.2,58.1,58.12,28200.0
2012-06-21 13:10:00,58.13,58.15,58.0,58.0,12500.0,58.13,58.15,58.0,58.0,12500.0
2012-06-21 13:20:00,58.0,58.08,57.98,58.0,13400.0,58.0,58.08,57.98,58.0,13400.0
2012-06-21 13:30:00,58.01,58.02,57.88,57.91,18900.0,58.01,58.02,57.88,57.91,18900.0
2012-06-21 13:40:00,57.93,57.95,57.8,57.87,29100.0,57.93,57.95,57.8,57.87,29100.0
2012-06-21 13:50:00,57.87,57.97,57.85,57.89,14100.0,57.87,57.97,57.85,57.89,14100.0
2012-06-21 14:00:00,57.9,57.95,57.85,57.88,23000.0,57.9,57.95,57.85,57.88,23000.0
2012-06-21 14:10:00,57.88,57.99,57.85,57.9,21100.0,57.88,57.99,57.85,57.9,21100.0
2012-06-21 14:20:00,57.91,57.91,57.84,57.86,30200.0,57.91,57.91,57.84,57.86,30200.0
2012-06-21 14:30:00,57.89,57.97,57.85,57.97,14800.0,57.89,57.97,57.85,57.97,14800.0
2012-06-21 14:40:00,57.95,58.05,57.93,58.0,28300.0,57.95,58.05,57.93,58.0,28300.0
2012-06-21 14:50:00,57.99,58.07,57.94,58.03,20700.0,57.99,58.07,57.94,58.03,20700.0
2012-06-21 15:00:00,58.05,58.06,57.83,57.92,24000.0,58.05,58.06,57.83,57.92,24000.0
2012-06-21 15:10:00,57.92,57.92,57.67,57.68,25700.0,57.92,57.92,57.67,57.68,25700.0
2012-06-21 15:20:00,57.68,57.69,57.51,57.57,32300.0,57.68,57.69,57.51,57.57,32300.0
2012-06-21 15:30:00,57.56,57.68,57.39,57.62,53100.0,57.56,57.68,57.39,57.62,53100.0
2012-06-21 15:40:00,57.59,57.67,57.52,57.56,44600.0,57.59,57.67,57.52,57.56,44600.0
2012-06-21 15:50:00,57.57,57.68,57.54,57.6,90700.0,57.57,57.68,57.54,57.6,90700.0
2012-06-22 09:30:00,57.87,58.01,57.53,57.82,43700.0,57.87,58.01,57.53,57.82,43700.0
2012-06-22 09:40:00,57.77,57.85,57.2,57.61,36200.0,57.77,57.85,57.2,57.61,36200.0
2012-06-22 09:50:00,57.59,57.74,57.54,57.66,18800.0,57.59,57.74,57.54,57.66,18800.0
2012-06-22 10:00:00,57.71,57.87,57.67,57.76,17400.0,57.71,57.87,57.67,57.76,17400.0
2012-06-22 10:10:00,57.74,57.83,57.65,57.75,26000.0,57.74,57.83,57.65,57.75,26000.0
2012-06-22 10:20:00,57.73,57.82,57.69,57.72,13200.0,57.73,57.82,57.69,57.72,13200.0
2012-06-22 10:30:00,57.7,57.76,57.45,57.5,18600.0,57.7,57.76,57.45,57.5,18600.0
2012-06-22 10:40:00,57.5,57.59,57.42,57.5,45000.0,57.5,57.59,57.42,57.5,45000.0
2012-06-22 10:50:00,57.5,58.34,57.43,58.28,54600.0,57.5,58.34,57.43,58.28,54600.0
2012-06-22 11:00:00,58.26,58.58,58.13,58.55,64900.0,58.26,58.58,58.13,58.55,64900.0
2012-06-22 11:10:00,58.5,59.08,58.5,59.08,40900.0,58.5,59.08,58.5,59.08,40900.0
2012-06-22 11:20:00,59.06,59.47,58.91,59.43,74000.0,59.06,59.47,58.91,59.43,74000.0
2012-06-22 11:30:00,59.37,59.54,59.15,59.17,63600.0,59.37,59.54,59.15,59.17,63600.0
2012-06-22 11:40:00,59.18,59.24,58.96,59.09,155100.0,59.18,59.24,58.96,59.09,155100.0
2012-06-22 11:50:00,59.05,59.4,59.0,59.19,40400.0,59.05,59.4,59.0,59.19,40400.0
2012-06-22 12:00:00,59.19,59.45,59.19,59.45,25300.0,59.19,59.45,59.19,59.45,25300.0
2012-06-22 12:10:00,59.42,59.56,59.4,59.46,34500.0,59.42,59.56,59.4,59.46,34500.0
2012-06-22 12:20:00,59.45,59.67,59.41,59.65,49600.0,59.45,59.67,59.41,59.65,49600.0
2012-06-22 12:30:00,59.65,59.67,59.47,59.52,43700.0,59.65,59.67,59.47,59.52,43700.0
2012-06-22 12:40:00,59.52,59.93,59.52,59.91,48600.0,59.52,59.93,59.52,59.91,48600.0
2012-06-22 12:50:00,59.91,59.91,59.68,59.74,45500.0,59.91,59.91,59.68,59.74,45500.0
2012-06-22 13:00:00,59.74,59.75,59.59,59.74,25500.0,59.74,59.75,59.59,59.74,25500.0
2012-06-22 13:10:00,59.72,59.75,59.64,59.72,26600.0,59.72,59.75,59.64,59.72,26600.0
2012-06-22 13:20:00,59.72,59.95,59.67,59.8,46600.0,59.72,59.95,59.67,59.8,46600.0
2012-06-22 13:30:00,59.8,59.84,59.71,59.75,33900.0,59.8,59.84,59.71,59.75,33900.0
2012-06-22 13:40:00,59.73,59.77,59.65,59.74,30100.0,59.73,59.77,59.65,59.74,30100.0
2012-06-22 13:50:00,59.73,59.83,59.73,59.8,40700.0,59.73,59.83,59.73,59.8,40700.0
2012-06-22 14:00:00,59.81,59.9,59.78,59.8,30700.0,59.81,59.9,59.78,59.8,30700.0
2012-06-22 14:10:00,59.8,59.86,59.74,59.76,37900.0,59.8,59.86,59.74,59.76,37900.0
2012-06-22 14:20:00,59.76,59.95,59.75,59.94,27500.0,59.76,59.95,59.75,59.94,27500.0
2012-06-22 14:30:00,59.93,59.93,59.83,59.88,20600.0,59.93,59.93,59.83,59.88,20600.0
2012-06-22 14:40:00,59.89,60.18,59.89,60.14,55400.0,59.89,60.18,59.89,60.14,55400.0
2012-06-22 14:50:00,60.16,60.24,60.12,60.2,39300.0,60.16,60.24,60.12,60.2,39300.0
2012-06-22 15:00:00,60.22,60.23,59.92,59.97,56700.0,60.22,60.23,59.92,59.97,56700.0
2012-06-22 15:10:00,59.97,60.14,59.94,59.95,81700.0,59.97,60.14,59.94,59.95,81700.0
2012-06-22 15:20:00,59.95,60.0,59.91,59.95,57900.0,59.95,60.0,59.91,59.95,57900.0
2012-06-22 15:30:00,59.95,60.02,59.79,59.97,81200.0,59.95,60.02,59.79,59.97,81200.0
2012-06-22 15:40:00,59.96,60.3,59.95,60.24,106700.0,59.96,60.3,59.95,60.24,106700.0
2012-06-22 15:50:00,60.25,60.61,60.25,60.61,396400.0,60.25,60.61,60.25,60.61,396400.0
2012-06-25 09:30:00,60.08,60.32,59.1,59.3,64800.0,60.08,60.32,59.1,59.3,64800.0
2012-06-25 09:40:00,59.34,59.77,59.23,59.68,28500.0,59.34,59.77,59.23,59.68,28500.0
2012-06-25 09:50:00,59.69,59.87,59.3,59.86,49100.0,59.69,59.87,59.3,59.86,49100.0
2012-06-25 10:00:00,59.86,60.0,59.65,59.73,38300.0,59.86,60.0,59.65,59.73,38300.0
2012-06-25 10:10:00,59.64,59.69,59.24,59.25,26500.0,59.64,59.69,59.24,59.25,26500.0
2012-06-25 10:20:00,59.29,59.3,59.09,59.1,33500.0,59.29,59.3,59.09,59.1,33500.0
2012-06-25 10:30:00,59.1,59.24,58.93,59.06,44900.0,59.1,59.24,58.93,59.06,44900.0
2012-06-25 10:40:00,59.06,59.07,58.84,58.84,24100.0,59.06,59.07,58.84,58.84,24100.0
2012-06-25 10:50:00,58.86,58.91,58.77,58.84,21000.0,58.86,58.91,58.77,58.84,21000.0
2012-06-25 11:00:00,58.83,58.83,58.52,58.69,30400.0,58.83,58.83,58.52,58.69,30400.0
2012-06-25 11:10:00,58.68,58.77,58.51,58.76,28000.0,58.68,58.77,58.51,58.76,28000.0
2012-06-25 11:20:00,58.77,58.91,58.76,58.77,18600.0,58.77,58.91,58.76,58.77,18600.0
2012-06-25 11:30:00,58.78,58.78,58.53,58.63,32500.0,58.78,58.78,58.53,58.63,32500.0
2012-06-25 11:40:00,58.61,58.81,58.57,58.73,19900.0,58.61,58.81,58.57,58.73,19900.0
2012-06-25 11:50:00,58.73,58.79,58.68,58.73,14200.0,58.73,58.79,58.68,58.73,14200.0
2012-06-25 12:00:00,58.7,58.79,58.6,58.63,25800.0,58.7,58.79,58.6,58.63,25800.0
2012-06-25 12:10:00,58.63,58.69,58.5,58.52,66200.0,58.63,58.69,58.5,58.52,66200.0
2012-06-25 12:20:00,58.54,58.54,58.42,58.5,20000.0,58.54,58.54,58.42,58.5,20000.0
2012-06-25 12:30:00,58.49,58.59,58.48,58.56,29100.0,58.49,58.59,58.48,58.56,29100.0
2012-06-25 12:40:00,58.57,58.58,58.48,58.55,48400.0,58.57,58.58,58.48,58.55,48400.0
2012-06-25 12:50:00,58.56,58.56,58.46,58.51,57800.0,58.56,58.56,58.46,58.51,57800.0
2012-06-25 13:00:00,58.5,58.5,58.21,58.21,30300.0,58.5,58.5,58.21,58.21,30300.0
2012-06-25 13:10:00,58.23,58.26,58.14,58.15,18600.0,58.23,58.26,58.14,58.15,18600.0
2012-06-25 13:20:00,58.15,58.21,58.14,58.2,36400.0,58.15,58.21,58.14,58.2,36400.0
2012-06-25 13:30:00,58.2,58.26,58.07,58.15,62100.0,58.2,58.26,58.07,58.15,62100.0
2012-06-25 13:40:00,58.15,58.23,58.11,58.15,20100.0,58.15,58.23,58.11,58.15,20100.0
2012-06-25 13:50:00,58.12,58.21,57.95,58.16,38400.0,58.12,58.21,57.95,58.16,38400.0
2012-06-25 14:00:00,58.13,58.17,57.95,57.99,23900.0,58.13,58.17,57.95,57.99,23900.0
2012-06-25 14:10:00,58.0,58.03,57.93,57.97,22500.0,58.0,58.03,57.93,57.97,22500.0
2012-06-25 14:20:00,57.97,58.06,57.96,57.96,25000.0,57.97,58.06,57.96,57.96,25000.0
2012-06-25 14:30:00,57.94,58.0,57.9,58.0,33200.0,57.94,58.0,57.9,58.0,33200.0
2012-06-25 14:40:00,57.99,57.99,57.89,57.9,12400.0,57.99,57.99,57.89,57.9,12400.0
2012-06-25 14:50:00,57.9,58.11,57.89,58.04,22100.0,57.9,58.11,57.89,58.04,22100.0
2012-06-25 15:00:00,58.04,58.46,58.04,58.42,31600.0,58.04,58.46,58.04,58.42,31600.0
2012-06-25 15:10:00,58.42,58.56,58.29,58.46,54100.0,58.42,58.56,58.29,58.46,54100.0
2012-06-25 15:20:00,58.44,58.67,58.43,58.53,18200.0,58.44,58.67,58.43,58.53,18200.0
2012-06-25 15:30:00,58.52,58.61,58.5,58.53,22100.0,58.52,58.61,58.5,58.53,22100.0
2012-06-25 15:40:00,58.54,58.63,58.36,58.51,46000.0,58.54,58.63,58.36,58.51,46000.0
2012-06-25 15:50:00,58.49,58.56,58.38,58.48,77200.0,58.49,58.56,58.38,58.48,77200.0
2012-06-26 09:30:00,58.8,59.49,58.43,59.42,58400.0,58.8,59.49,58.43,59.42,58400.0
2012-06-26 09:40:00,59.39,59.57,59.25,59.36,57200.0,59.39,59.57,59.25,59.36,57200.0
2012-06-26 09:50:00,59.35,59.63,59.17,59.6,42200.0,59.35,59.63,59.17,59.6,42200.0
2012-06-26 10:00:00,59.56,59.93,59.45,59.55,68100.0,59.56,59.93,59.45,59.55,68100.0
2012-06-26 10:10:00,59.54,59.54,59.0,59.19,49900.0,59.54,59.54,59.0,59.19,49900.0
2012-06-26 10:20:00,59.17,59.39,59.02,59.15,65400.0,59.17,59.39,59.02,59.15,65400.0
2012-06-26 10:30:00,59.12,59.53,59.08,59.25,24700.0,59.12,59.53,59.08,59.25,24700.0
2012-06-26 10:40:00,59.31,59.39,59.07,59.17,26800.0,59.31,59.39,59.07,59.17,26800.0
2012-06-26 10:50:00,59.22,59.46,59.16,59.42,15100.0,59.22,59.46,59.16,59.42,15100.0
2012-06-26 11:00:00,59.37,59.6,59.18,59.39,22100.0,59.37,59.6,59.18,59.39,22100.0
2012-06-26 11:10:00,59.37,59.44,59.19,59.43,14300.0,59.37,59.44,59.19,59.43,14300.0
2012-06-26 11:20:00,59.45,59.55,59.38,59.45,13200.0,59.45,59.55,59.38,59.45,13200.0
2012-06-26 11:30:00,59.48,59.66,59.44,59.49,13500.0,59.48,59.66,59.44,59.49,13500.0
2012-06-26 11:40:00,59.49,59.5,59.34,59.34,31100.0,59.49,59.5,59.34,59.34,31100.0
2012-06-26 11:50:00,59.37,59.49,59.37,59.43,11200.0,59.37,59.49,59.37,59.43,11200.0
2012-06-26 12:00:00,59.41,59.54,59.41,59.44,20500.0,59.41,59.54,59.41,59.44,20500.0
2012-06-26 12:10:00,59.49,59.55,59.3,59.35,9000.0,59.49,59.55,59.3,59.35,9000.0
2012-06-26 12:20:00,59.42,59.56,59.4,59.45,13700.0,59.42,59.56,59.4,59.45,13700.0
2012-06-26 12:30:00,59.49,59.55,59.45,59.52,28300.0,59.49,59.55,59.45,59.52,28300.0
2012-06-26 12:40:00,59.52,59.55,59.43,59.53,29100.0,59.52,59.55,59.43,59.53,29100.0
2012-06-26 12:50:00,59.53,59.53,59.45,59.47,10800.0,59.53,59.53,59.45,59.47,10800.0
2012-06-26 13:00:00,59.48,59.5,59.34,59.38,14100.0,59.48,59.5,59.34,59.38,14100.0
2012-06-26 13:10:00,59.41,59.52,59.41,59.44,12000.0,59.41,59.52,59.41,59.44,12000.0
2012-06-26 13:20:00,59.47,59.48,59.33,59.37,15800.0,59.47,59.48,59.33,59.37,15800.0
2012-06-26 13:30:00,59.35,59.38,59.23,59.36,12000.0,59.35,59.38,59.23,59.36,12000.0
2012-06-26 13:40:00,59.4,59.45,59.24,59.33,7900.0,59.4,59.45,59.24,59.33,7900.0
2012-06-26 13:50:00,59.34,59.44,59.31,59.35,8900.0,59.34,59.44,59.31,59.35,8900.0
2012-06-26 14:00:00,59.36,59.55,59.35,59.5,54200.0,59.36,59.55,59.35,59.5,54200.0
2012-06-26 14:10:00,59.52,59.75,59.49,59.72,22500.0,59.52,59.75,59.49,59.72,22500.0
2012-06-26 14:20:00,59.72,59.8,59.64,59.68,15000.0,59.72,59.8,59.64,59.68,15000.0
2012-06-26 14:30:00,59.7,59.75,59.58,59.75,17800.0,59.7,59.75,59.58,59.75,17800.0
2012-06-26 14:40:00,59.72,59.9,59.72,59.77,31300.0,59.72,59.9,59.72,59.77,31300.0
2012-06-26 14:50:00,59.77,59.84,59.64,59.79,23700.0,59.77,59.84,59.64,59.79,23700.0
2012-06-26 15:00:00,59.8,59.88,59.67,59.86,22700.0,59.8,59.88,59.67,59.86,22700.0
2012-06-26 15:10:00,59.85,59.85,59.7,59.76,28500.0,59.85,59.85,59.7,59.76,28500.0
2012-06-26 15:20:00,59.76,59.89,59.66,59.82,32300.0,59.76,59.89,59.66,59.82,32300.0
2012-06-26 15:30:00,59.75,59.97,59.75,59.86,37500.0,59.75,59.97,59.75,59.86,37500.0
2012-06-26 15:40:00,59.84,60.0,59.78,59.9,53000.0,59.84,60.0,59.78,59.9,53000.0
2012-06-26 15:50:00,59.88,59.88,59.59,59.63,199400.0,59.88,59.88,59.59,59.63,199400.0
2012-06-27 09:30:00,60.72,60.91,59.45,59.52,81800.0,60.72,60.91,59.45,59.52,81800.0
2012-06-27 09:40:00,59.54,59.57,59.19,59.44,64900.0,59.54,59.57,59.19,59.44,64900.0
2012-06-27 09:50:00,59.4,59.8,59.3,59.68,34800.0,59.4,59.8,59.3,59.68,34800.0
2012-06-27 10:00:00,59.72,60.1,59.68,60.04,62700.0,59.72,60.1,59.68,60.04,62700.0
2012-06-27 10:10:00,60.05,60.29,59.98,60.14,40300.0,60.05,60.29,59.98,60.14,40300.0
2012-06-27 10:20:00,60.15,60.3,60.0,60.2,30300.0,60.15,60.3,60.0,60.2,30300.0
2012-06-27 10:30:00,60.2,60.26,60.07,60.2,23300.0,60.2,60.26,60.07,60.2,23300.0
2012-06-27 10:40:00,60.23,60.49,60.19,60.49,42200.0,60.23,60.49,60.19,60.49,42200.0
2012-06-27 10:50:00,60.44,60.59,60.37,60.59,40200.0,60.44,60.59,60.37,60.59,40200.0
2012-06-27 11:00:00,60.63,60.89,60.57,60.82,43700.0,60.63,60.89,60.57,60.82,43700.0
2012-06-27 11:10:00,60.78,60.78,60.61,60.66,28200.0,60.78,60.78,60.61,60.66,28200.0
2012-06-27 11:20:00,60.66,60.75,60.66,60.7,20900.0,60.66,60.75,60.66,60.7,20900.0
2012-06-27 11:30:00,60.73,60.8,60.71,60.8,20400.0,60.73,60.8,60.71,60.8,20400.0
2012-06-27 11:40:00,60.8,60.95,60.79,60.85,25300.0,60.8,60.95,60.79,60.85,25300.0
2012-06-27 11:50:00,60.85,61.14,60.84,61.08,37300.0,60.85,61.14,60.84,61.08,37300.0
2012-06-27 12:00:00,61.02,61.03,60.86,61.0,55500.0,61.02,61.03,60.86,61.0,55500.0
2012-06-27 12:10:00,61.0,61.0,60.88,60.89,12500.0,61.0,61.0,60.88,60.89,12500.0
2012-06-27 12:20:00,60.9,60.97,60.89,60.95,24500.0,60.9,60.97,60.89,60.95,24500.0
2012-06-27 12:30:00,60.92,60.95,60.9,60.92,11000.0,60.92,60.95,60.9,60.92,11000.0
2012-06-27 12:40:00,60.91,60.96,60.85,60.88,27600.0,60.91,60.96,60.85,60.88,27600.0
2012-06-27 12:50:00,60.87,60.95,60.87,60.89,20800.0,60.87,60.95,60.87,60.89,20800.0
2012-06-27 13:00:00,60.87,60.93,60.87,60.91,16100.0,60.87,60.93,60.87,60.91,16100.0
2012-06-27 13:10:00,60.91,60.98,60.91,60.93,14000.0,60.91,60.98,60.91,60.93,14000.0
2012-06-27 13:20:00,60.92,60.93,60.86,60.86,18100.0,60.92,60.93,60.86,60.86,18100.0
2012-06-27 13:30:00,60.86,60.92,60.84,60.9,34000.0,60.86,60.92,60.84,60.9,34000.0
2012-06-27 13:40:00,60.9,60.93,60.88,60.93,42800.0,60.9,60.93,60.88,60.93,42800.0
2012-06-27 13:50:00,60.94,60.98,60.84,60.86,38500.0,60.94,60.98,60.84,60.86,38500.0
2012-06-27 14:00:00,60.85,60.86,60.69,60.73,37300.0,60.85,60.86,60.69,60.73,37300.0
2012-06-27 14:10:00,60.74,60.85,60.72,60.78,55100.0,60.74,60.85,60.72,60.78,55100.0
2012-06-27 14:20:00,60.79,60.81,60.77,60.8,33200.0,60.79,60.81,60.77,60.8,33200.0
2012-06-27 14:30:00,60.79,60.79,60.72,60.74,29100.0,60.79,60.79,60.72,60.74,29100.0
2012-06-27 14:40:00,60.74,60.76,60.72,60.74,22900.0,60.74,60.76,60.72,60.74,22900.0
2012-06-27 14:50:00,60.75,60.77,60.71,60.75,28800.0,60.75,60.77,60.71,60.75,28800.0
2012-06-27 15:00:00,60.76,60.77,60.73,60.74,20600.0,60.76,60.77,60.73,60.74,20600.0
2012-06-27 15:10:00,60.74,60.88,60.74,60.82,33700.0,60.74,60.88,60.74,60.82,33700.0
2012-06-27 15:20:00,60.84,61.0,60.8,61.0,46300.0,60.84,61.0,60.8,61.0,46300.0
2012-06-27 15:30:00,60.98,61.04,60.91,61.04,47400.0,60.98,61.04,60.91,61.04,47400.0
2012-06-27 15:40:00,61.05,61.18,60.99,61.04,59700.0,61.05,61.18,60.99,61.04,59700.0
2012-06-27 15:50:00,61.03,61.14,61.02,61.11,98900.0,61.03,61.14,61.02,61.11,98900.0
2012-06-28 09:30:00,53.91,56.67,53.83,56.08,2171500.0,53.91,56.67,53.83,56.08,2171500.0
2012-06-28 09:40:00,56.1,56.39,55.92,56.04,1302800.0,56.1,56.39,55.92,56.04,1302800.0
2012-06-28 09:50:00,56.02,56.14,55.1,55.46,1156700.0,56.02,56.14,55.1,55.46,1156700.0
2012-06-28 10:00:00,55.42,55.94,55.32,55.37,618400.0,55.42,55.94,55.32,55.37,618400.0
2012-06-28 10:10:00,55.38,55.82,55.35,55.5,273600.0,55.38,55.82,55.35,55.5,273600.0
2012-06-28 10:20:00,55.51,55.56,54.81,55.04,229300.0,55.51,55.56,54.81,55.04,229300.0
2012-06-28 10:30:00,55.02,55.3,54.74,54.87,275600.0,55.02,55.3,54.74,54.87,275600.0
2012-06-28 10:40:00,54.86,56.07,54.66,54.99,648200.0,54.86,56.07,54.66,54.99,648200.0
2012-06-28 10:50:00,54.99,55.01,54.87,54.91,121700.0,54.99,55.01,54.87,54.91,121700.0
2012-06-28 11:00:00,54.91,54.98,54.74,54.91,166900.0,54.91,54.98,54.74,54.91,166900.0
2012-06-28 11:10:00,54.91,54.92,54.75,54.77,86500.0,54.91,54.92,54.75,54.77,86500.0
2012-06-28 11:20:00,54.76,54.9,54.7,54.84,120600.0,54.76,54.9,54.7,54.84,120600.0
2012-06-28 11:30:00,54.83,54.84,54.7,54.8,136700.0,54.83,54.84,54.7,54.8,136700.0
2012-06-28 11:40:00,54.82,54.94,54.72,54.73,147700.0,54.82,54.94,54.72,54.73,147700.0
2012-06-28 11:50:00,54.73,54.8,54.61,54.61,86500.0,54.73,54.8,54.61,54.61,86500.0
2012-06-28 12:00:00,54.6,54.85,54.51,54.59,131700.0,54.6,54.85,54.51,54.59,131700.0
2012-06-28 12:10:00,54.59,54.59,54.39,54.39,150000.0,54.59,54.59,54.39,54.39,150000.0
2012-06-28 12:20:00,54.4,54.45,54.29,54.32,120300.0,54.4,54.45,54.29,54.32,120300.0
2012-06-28 12:30:00,54.34,54.37,54.06,54.06,93300.0,54.34,54.37,54.06,54.06,93300.0
2012-06-28 12:40:00,54.06,54.06,53.8,53.93,151000.0,54.06,54.06,53.8,53.93,151000.0
2012-06-28 12:50:00,53.91,54.06,53.61,53.83,168500.0,53.91,54.06,53.61,53.83,168500.0
2012-06-28 13:00:00,53.81,53.9,53.61,53.62,105700.0,53.81,53.9,53.61,53.62,105700.0
2012-06-28 13:10:00,53.62,53.62,53.27,53.27,174400.0,53.62,53.62,53.27,53.27,174400.0
2012-06-28 13:20:00,53.28,53.45,53.17,53.26,131200.0,53.28,53.45,53.17,53.26,131200.0
2012-06-28 13:30:00,53.3,53.31,52.61,52.62,246100.0,53.3,53.31,52.61,52.62,246100.0
2012-06-28 13:40:00,52.63,52.68,52.23,52.3,270400.0,52.63,52.68,52.23,52.3,270400.0
2012-06-28 13:50:00,52.34,52.68,52.29,52.61,192900.0,52.34,52.68,52.29,52.61,192900.0
2012-06-28 14:00:00,52.62,52.7,51.76,51.85,269800.0,52.62,52.7,51.76,51.85,269800.0
2012-06-28 14:10:00,51.85,51.96,51.45,51.48,275700.0,51.85,51.96,51.45,51.48,275700.0
2012-06-28 14:20:00,51.47,51.57,51.22,51.28,248300.0,51.47,51.57,51.22,51.28,248300.0
2012-06-28 14:30:00,51.29,51.38,51.0,51.1,332400.0,51.29,51.38,51.0,51.1,332400.0
2012-06-28 14:40:00,51.12,51.3,50.6,50.8,299000.0,51.12,51.3,50.6,50.8,299000.0
2012-06-28 14:50:00,50.8,50.8,50.06,50.09,317300.0,50.8,50.8,50.06,50.09,317300.0
2012-06-28 15:00:00,50.09,50.3,48.82,48.85,685300.0,50.09,50.3,48.82,48.85,685300.0
2012-06-28 15:10:00,48.89,49.23,47.86,49.0,1531200.0,48.89,49.23,47.86,49.0,1531200.0
2012-06-28 15:20:00,48.96,49.89,48.55,49.64,854500.0,48.96,49.89,48.55,49.64,854500.0
2012-06-28 15:30:00,49.63,51.16,49.35,50.82,883800.0,49.63,51.16,49.35,50.82,883800.0
2012-06-28 15:40:00,50.88,51.68,50.74,51.52,794900.0,50.88,51.68,50.74,51.52,794900.0
2012-06-28 15:50:00,51.52,51.74,50.98,51.16,1052400.0,51.52,51.74,50.98,51.16,1052400.0
2012-06-29 09:30:00,53.24,53.29,52.29,52.68,331800.0,53.24,53.29,52.29,52.68,331800.0
2012-06-29 09:40:00,52.68,53.12,52.54,52.97,466600.0,52.68,53.12,52.54,52.97,466600.0
2012-06-29 09:50:00,52.96,53.06,52.81,52.98,239000.0,52.96,53.06,52.81,52.98,239000.0
2012-06-29 10:00:00,53.0,54.2,52.98,54.03,657900.0,53.0,54.2,52.98,54.03,657900.0
2012-06-29 10:10:00,54.02,54.65,53.85,54.49,391600.0,54.02,54.65,53.85,54.49,391600.0
2012-06-29 10:20:00,54.49,54.72,53.28,53.54,310900.0,54.49,54.72,53.28,53.54,310900.0
2012-06-29 10:30:00,53.5,53.89,53.27,53.61,242000.0,53.5,53.89,53.27,53.61,242000.0
2012-06-29 10:40:00,53.58,53.66,53.2,53.47,145700.0,53.58,53.66,53.2,53.47,145700.0
2012-06-29 10:50:00,53.45,54.63,53.43,54.2,178600.0,53.45,54.63,53.43,54.2,178600.0
2012-06-29 11:00:00,54.19,54.95,54.19,54.93,139500.0,54.19,54.95,54.19,54.93,139500.0
2012-06-29 11:10:00,54.94,55.05,54.77,54.99,170400.0,54.94,55.05,54.77,54.99,170400.0
2012-06-29 11:20:00,54.98,55.0,54.82,54.99,117200.0,54.98,55.0,54.82,54.99,117200.0
2012-06-29 11:30:00,55.0,55.0,54.81,54.96,116300.0,55.0,55.0,54.81,54.96,116300.0
2012-06-29 11:40:00,54.95,55.13,54.46,54.7,217400.0,54.95,55.13,54.46,54.7,217400.0
2012-06-29 11:50:00,54.7,54.76,54.5,54.58,84900.0,54.7,54.76,54.5,54.58,84900.0
2012-06-29 12:00:00,54.55,54.65,54.54,54.62,66500.0,54.55,54.65,54.54,54.62,66500.0
2012-06-29 12:10:00,54.61,54.7,54.51,54.52,107200.0,54.61,54.7,54.51,54.52,107200.0
2012-06-29 12:20:00,54.54,54.67,54.5,54.65,119000.0,54.54,54.67,54.5,54.65,119000.0
2012-06-29 12:30:00,54.67,54.95,54.67,54.88,72400.0,54.67,54.95,54.67,54.88,72400.0
2012-06-29 12:40:00,54.89,54.9,54.75,54.84,54600.0,54.89,54.9,54.75,54.84,54600.0
2012-06-29 12:50:00,54.84,55.28,54.79,55.18,125000.0,54.84,55.28,54.79,55.18,125000.0
2012-06-29 13:00:00,55.21,55.25,55.05,55.14,53900.0,55.21,55.25,55.05,55.14,53900.0
2012-06-29 13:10:00,55.12,55.19,55.05,55.16,72600.0,55.12,55.19,55.05,55.16,72600.0
2012-06-29 13:20:00,55.17,55.47,55.17,55.32,115900.0,55.17,55.47,55.17,55.32,115900.0
2012-06-29 13:30:00,55.33,55.39,55.07,55.13,73600.0,55.33,55.39,55.07,55.13,73600.0
2012-06-29 13:40:00,55.16,55.44,55.14,55.37,55600.0,55.16,55.44,55.14,55.37,55600.0
2012-06-29 13:50:00,55.39,55.91,55.39,55.84,121800.0,55.39,55.91,55.39,55.84,121800.0
2012-06-29 14:00:00,55.82,56.19,55.81,56.16,99200.0,55.82,56.19,55.81,56.16,99200.0
2012-06-29 14:10:00,56.17,56.48,56.03,56.4,112800.0,56.17,56.48,56.03,56.4,112800.0
2012-06-29 14:20:00,56.4,56.5,56.16,56.46,94700.0,56.4,56.5,56.16,56.46,94700.0
2012-06-29 14:30:00,56.44,56.46,56.02,56.23,98600.0,56.44,56.46,56.02,56.23,98600.0
2012-06-29 14:40:00,56.24,56.31,55.94,56.08,52200.0,56.24,56.31,55.94,56.08,52200.0
2012-06-29 14:50:00,56.08,56.23,56.04,56.19,43800.0,56.08,56.23,56.04,56.19,43800.0
2012-06-29 15:00:00,56.18,56.18,55.65,55.65,78900.0,56.18,56.18,55.65,55.65,78900.0
2012-06-29 15:10:00,55.65,55.9,55.59,55.87,64700.0,55.65,55.9,55.59,55.87,64700.0
2012-06-29 15:20:00,55.86,55.89,55.62,55.73,40800.0,55.86,55.89,55.62,55.73,40800.0
2012-06-29 15:30:00,55.69,55.79,55.61,55.63,49400.0,55.69,55.79,55.61,55.63,49400.0
2012-06-29 15:40:00,55.67,55.87,55.63,55.87,54600.0,55.67,55.87,55.63,55.87,54600.0
2012-06-29 15:50:00,55.87,55.92,55.78,55.91,194200.0,55.87,55.92,55.78,55.91,194200.0
2012-07-02 09:30:00,56.0,56.17,55.02,55.98,104300.0,56.0,56.17,55.02,55.98,104300.0
2012-07-02 09:40:00,55.98,56.05,55.78,55.92,81700.0,55.98,56.05,55.78,55.92,81700.0
2012-07-02 09:50:00,55.95,56.02,55.58,55.66,53400.0,55.95,56.02,55.58,55.66,53400.0
2012-07-02 10:00:00,55.64,55.64,55.04,55.21,71300.0,55.64,55.64,55.04,55.21,71300.0
2012-07-02 10:10:00,55.19,55.19,54.89,54.91,135200.0,55.19,55.19,54.89,54.91,135200.0
2012-07-02 10:20:00,54.91,55.34,54.82,55.34,72800.0,54.91,55.34,54.82,55.34,72800.0
2012-07-02 10:30:00,55.34,55.61,55.29,55.59,73000.0,55.34,55.61,55.29,55.59,73000.0
2012-07-02 10:40:00,55.59,55.8,55.35,55.39,120300.0,55.59,55.8,55.35,55.39,120300.0
2012-07-02 10:50:00,55.39,55.43,55.0,55.02,84100.0,55.39,55.43,55.0,55.02,84100.0
2012-07-02 11:00:00,55.02,55.14,55.0,55.08,49500.0,55.02,55.14,55.0,55.08,49500.0
2012-07-02 11:10:00,55.08,55.15,54.96,55.09,54100.0,55.08,55.15,54.96,55.09,54100.0
2012-07-02 11:20:00,55.06,55.14,55.02,55.07,35400.0,55.06,55.14,55.02,55.07,35400.0
2012-07-02 11:30:00,55.09,55.13,55.05,55.1,40400.0,55.09,55.13,55.05,55.1,40400.0
2012-07-02 11:40:00,55.12,55.14,55.06,55.1,34200.0,55.12,55.14,55.06,55.1,34200.0
2012-07-02 11:50:00,55.09,55.09,54.95,55.01,45200.0,55.09,55.09,54.95,55.01,45200.0
2012-07-02 12:00:00,55.02,55.06,54.98,55.06,18300.0,55.02,55.06,54.98,55.06,18300.0
2012-07-02 12:10:00,55.04,55.21,55.04,55.08,72000.0,55.04,55.21,55.04,55.08,72000.0
2012-07-02 12:20:00,55.09,55.14,55.0,55.02,62500.0,55.09,55.14,55.0,55.02,62500.0
2012-07-02 12:30:00,55.05,55.08,55.0,55.06,20300.0,55.05,55.08,55.0,55.06,20300.0
2012-07-02 12:40:00,55.06,55.09,54.96,54.98,34100.0,55.06,55.09,54.96,54.98,34100.0
2012-07-02 12:50:00,55.0,55.11,54.99,55.0,47900.0,55.0,55.11,54.99,55.0,47900.0
2012-07-02 13:00:00,55.0,55.05,54.98,54.99,26500.0,55.0,55.05,54.98,54.99,26500.0
2012-07-02 13:10:00,55.01,55.01,54.69,54.75,46900.0,55.01,55.01,54.69,54.75,46900.0
2012-07-02 13:20:00,54.78,54.8,54.57,54.61,33300.0,54.78,54.8,54.57,54.61,33300.0
2012-07-02 13:30:00,54.61,54.8,54.55,54.61,66900.0,54.61,54.8,54.55,54.61,66900.0
2012-07-02 13:40:00,54.61,54.64,54.5,54.59,27000.0,54.61,54.64,54.5,54.59,27000.0
2012-07-02 13:50:00,54.59,54.63,54.55,54.59,30700.0,54.59,54.63,54.55,54.59,30700.0
2012-07-02 14:00:00,54.59,54.68,54.5,54.58,53400.0,54.59,54.68,54.5,54.58,53400.0
2012-07-02 14:10:00,54.57,54.67,54.55,54.58,45400.0,54.57,54.67,54.55,54.58,45400.0
2012-07-02 14:20:00,54.59,54.8,54.57,54.75,33000.0,54.59,54.8,54.57,54.75,33000.0
2012-07-02 14:30:00,54.77,54.98,54.77,54.98,46300.0,54.77,54.98,54.77,54.98,46300.0
2012-07-02 14:40:00,54.96,54.98,54.88,54.93,43700.0,54.96,54.98,54.88,54.93,43700.0
2012-07-02 14:50:00,54.93,55.0,54.89,54.91,33800.0,54.93,55.0,54.89,54.91,33800.0
2012-07-02 15:00:00,54.94,54.97,54.88,54.88,40200.0,54.94,54.97,54.88,54.88,40200.0
2012-07-02 15:10:00,54.89,55.27,54.86,55.25,89400.0,54.89,55.27,54.86,55.25,89400.0
2012-07-02 15:20:00,55.26,55.47,55.21,55.47,53500.0,55.26,55.47,55.21,55.47,53500.0
2012-07-02 15:30:00,55.47,55.52,55.36,55.37,61200.0,55.47,55.52,55.36,55.37,61200.0
2012-07-02 15:40:00,55.37,55.6,55.33,55.57,96900.0,55.37,55.6,55.33,55.57,96900.0
2012-07-02 15:50:00,55.56,55.59,55.36,55.56,134900.0,55.56,55.59,55.36,55.56,134900.0
2012-07-03 09:30:00,55.63,56.0,55.1,55.73,61100.0,55.63,56.0,55.1,55.73,61100.0
2012-07-03 09:40:00,55.72,55.91,55.19,55.31,81300.0,55.72,55.91,55.19,55.31,81300.0
2012-07-03 09:50:00,55.31,55.38,54.72,54.72,80700.0,55.31,55.38,54.72,54.72,80700.0
2012-07-03 10:00:00,54.73,54.91,54.43,54.85,82600.0,54.73,54.91,54.43,54.85,82600.0
2012-07-03 10:10:00,54.86,55.0,54.85,55.0,38000.0,54.86,55.0,54.85,55.0,38000.0
2012-07-03 10:20:00,54.98,55.0,54.63,54.63,44700.0,54.98,55.0,54.63,54.63,44700.0
2012-07-03 10:30:00,54.63,54.86,54.5,54.83,82500.0,54.63,54.86,54.5,54.83,82500.0
2012-07-03 10:40:00,54.87,54.92,54.49,54.65,54500.0,54.87,54.92,54.49,54.65,54500.0
2012-07-03 10:50:00,54.63,54.82,54.63,54.8,31700.0,54.63,54.82,54.63,54.8,31700.0
2012-07-03 11:00:00,54.77,54.78,54.51,54.69,28700.0,54.77,54.78,54.51,54.69,28700.0
2012-07-03 11:10:00,54.7,55.24,54.63,55.24,50200.0,54.7,55.24,54.63,55.24,50200.0
2012-07-03 11:20:00,55.23,55.5,55.19,55.45,61600.0,55.23,55.5,55.19,55.45,61600.0
2012-07-03 11:30:00,55.45,55.63,55.44,55.59,51800.0,55.45,55.63,55.44,55.59,51800.0
2012-07-03 11:40:00,55.59,55.6,55.45,55.6,25800.0,55.59,55.6,55.45,55.6,25800.0
2012-07-03 11:50:00,55.59,55.69,55.56,55.65,27400.0,55.59,55.69,55.56,55.65,27400.0
2012-07-03 12:00:00,55.65,55.68,55.37,55.48,36400.0,55.65,55.68,55.37,55.48,36400.0
2012-07-03 12:10:00,55.48,55.56,55.24,55.29,36800.0,55.48,55.56,55.24,55.29,36800.0
2012-07-03 12:20:00,55.32,55.46,55.25,55.45,23200.0,55.32,55.46,55.25,55.45,23200.0
2012-07-03 12:30:00,55.44,55.56,55.35,55.53,31800.0,55.44,55.56,55.35,55.53,31800.0
2012-07-03 12:40:00,55.52,55.52,55.3,55.4,42100.0,55.52,55.52,55.3,55.4,42100.0
2012-07-03 12:50:00,55.38,55.5,55.33,55.5,67600.0,55.38,55.5,55.33,55.5,67600.0
2012-07-05 09:30:00,55.51,55.97,55.43,55.75,75700.0,55.51,55.97,55.43,55.75,75700.0
2012-07-05 09:40:00,55.78,56.03,55.65,55.93,49700.0,55.78,56.03,55.65,55.93,49700.0
2012-07-05 09:50:00,55.91,55.99,55.6,55.74,49100.0,55.91,55.99,55.6,55.74,49100.0
2012-07-05 10:00:00,55.73,55.81,55.63,55.73,42400.0,55.73,55.81,55.63,55.73,42400.0
2012-07-05 10:10:00,55.74,56.01,55.67,55.85,39800.0,55.74,56.01,55.67,55.85,39800.0
2012-07-05 10:20:00,55.87,55.94,55.74,55.85,50100.0,55.87,55.94,55.74,55.85,50100.0
2012-07-05 10:30:00,55.85,55.96,55.77,55.85,47200.0,55.85,55.96,55.77,55.85,47200.0
2012-07-05 10:40:00,55.85,55.97,55.78,55.92,29000.0,55.85,55.97,55.78,55.92,29000.0
2012-07-05 10:50:00,55.91,55.98,55.77,55.8,30600.0,55.91,55.98,55.77,55.8,30600.0
2012-07-05 11:00:00,55.81,55.92,55.77,55.91,40400.0,55.81,55.92,55.77,55.91,40400.0
2012-07-05 11:10:00,55.9,55.92,55.61,55.84,59800.0,55.9,55.92,55.61,55.84,59800.0
2012-07-05 11:20:00,55.86,55.92,55.65,55.76,44200.0,55.86,55.92,55.65,55.76,44200.0
2012-07-05 11:30:00,55.79,55.88,55.65,55.7,26300.0,55.79,55.88,55.65,55.7,26300.0
2012-07-05 11:40:00,55.65,55.74,55.61,55.67,13700.0,55.65,55.74,55.61,55.67,13700.0
2012-07-05 11:50:00,55.68,55.68,55.53,55.65,11500.0,55.68,55.68,55.53,55.65,11500.0
2012-07-05 12:00:00,55.66,55.75,55.54,55.54,14000.0,55.66,55.75,55.54,55.54,14000.0
2012-07-05 12:10:00,55.54,55.59,55.48,55.51,16900.0,55.54,55.59,55.48,55.51,16900.0
2012-07-05 12:20:00,55.5,55.51,55.34,55.4,15000.0,55.5,55.51,55.34,55.4,15000.0
2012-07-05 12:30:00,55.4,55.4,55.31,55.4,12500.0,55.4,55.4,55.31,55.4,12500.0
2012-07-05 12:40:00,55.4,55.47,55.35,55.4,22200.0,55.4,55.47,55.35,55.4,22200.0
2012-07-05 12:50:00,55.4,55.64,55.39,55.6,12300.0,55.4,55.64,55.39,55.6,12300.0
2012-07-05 13:00:00,55.58,55.58,55.42,55.46,10700.0,55.58,55.58,55.42,55.46,10700.0
2012-07-05 13:10:00,55.46,55.48,55.43,55.47,6400.0,55.46,55.48,55.43,55.47,6400.0
2012-07-05 13:20:00,55.5,55.51,55.41,55.49,10500.0,55.5,55.51,55.41,55.49,10500.0
2012-07-05 13:30:00,55.5,55.51,55.38,55.45,22900.0,55.5,55.51,55.38,55.45,22900.0
2012-07-05 13:40:00,55.45,55.5,55.38,55.41,18100.0,55.45,55.5,55.38,55.41,18100.0
2012-07-05 13:50:00,55.42,55.48,55.36,55.44,34700.0,55.42,55.48,55.36,55.44,34700.0
2012-07-05 14:00:00,55.47,55.53,55.45,55.46,26600.0,55.47,55.53,55.45,55.46,26600.0
2012-07-05 14:10:00,55.46,55.53,55.46,55.5,19800.0,55.46,55.53,55.46,55.5,19800.0
2012-07-05 14:20:00,55.51,55.54,55.47,55.5,28200.0,55.51,55.54,55.47,55.5,28200.0
2012-07-05 14:30:00,55.49,55.51,55.4,55.46,14200.0,55.49,55.51,55.4,55.46,14200.0
2012-07-05 14:40:00,55.46,55.52,55.42,55.49,20400.0,55.46,55.52,55.42,55.49,20400.0
2012-07-05 14:50:00,55.49,55.51,55.41,55.44,16100.0,55.49,55.51,55.41,55.44,16100.0
2012-07-05 15:00:00,55.44,55.54,55.4,55.5,21000.0,55.44,55.54,55.4,55.5,21000.0
2012-07-05 15:10:00,55.53,55.53,55.37,55.37,22400.0,55.53,55.53,55.37,55.37,22400.0
2012-07-05 15:20:00,55.38,55.48,55.31,55.47,16600.0,55.38,55.48,55.31,55.47,16600.0
2012-07-05 15:30:00,55.5,55.53,55.39,55.47,33400.0,55.5,55.53,55.39,55.47,33400.0
2012-07-05 15:40:00,55.47,55.53,55.38,55.42,37600.0,55.47,55.53,55.38,55.42,37600.0
2012-07-05 15:50:00,55.44,55.65,55.43,55.48,263900.0,55.44,55.65,55.43,55.48,263900.0
2012-07-06 09:30:00,55.53,55.77,55.21,55.53,67400.0,55.53,55.77,55.21,55.53,67400.0
2012-07-06 09:40:00,55.49,55.63,55.27,55.56,47900.0,55.49,55.63,55.27,55.56,47900.0
2012-07-06 09:50:00,55.58,55.65,55.22,55.4,35000.0,55.58,55.65,55.22,55.4,35000.0
2012-07-06 10:00:00,55.32,55.4,55.04,55.16,36900.0,55.32,55.4,55.04,55.16,36900.0
2012-07-06 10:10:00,55.13,55.17,54.97,55.01,26600.0,55.13,55.17,54.97,55.01,26600.0
2012-07-06 10:20:00,55.01,55.13,54.95,55.0,39900.0,55.01,55.13,54.95,55.0,39900.0
2012-07-06 10:30:00,55.0,55.13,54.86,55.01,42800.0,55.0,55.13,54.86,55.01,42800.0
2012-07-06 10:40:00,55.02,55.09,54.81,54.83,23100.0,55.02,55.09,54.81,54.83,23100.0
2012-07-06 10:50:00,54.83,55.04,54.81,54.98,15600.0,54.83,55.04,54.81,54.98,15600.0
2012-07-06 11:00:00,54.99,54.99,54.85,54.89,17700.0,54.99,54.99,54.85,54.89,17700.0
2012-07-06 11:10:00,54.96,54.96,54.84,54.9,12300.0,54.96,54.96,54.84,54.9,12300.0
2012-07-06 11:20:00,54.9,54.98,54.82,54.82,14500.0,54.9,54.98,54.82,54.82,14500.0
2012-07-06 11:30:00,54.82,54.87,54.81,54.82,8100.0,54.82,54.87,54.81,54.82,8100.0
2012-07-06 11:40:00,54.82,54.86,54.77,54.77,8900.0,54.82,54.86,54.77,54.77,8900.0
2012-07-06 11:50:00,54.8,54.85,54.76,54.81,11700.0,54.8,54.85,54.76,54.81,11700.0
2012-07-06 12:00:00,54.75,54.82,54.68,54.73,19500.0,54.75,54.82,54.68,54.73,19500.0
2012-07-06 12:10:00,54.76,54.8,54.69,54.73,19300.0,54.76,54.8,54.69,54.73,19300.0
2012-07-06 12:20:00,54.73,54.76,54.6,54.66,15700.0,54.73,54.76,54.6,54.66,15700.0
2012-07-06 12:30:00,54.66,54.72,54.63,54.71,10300.0,54.66,54.72,54.63,54.71,10300.0
2012-07-06 12:40:00,54.7,54.72,54.65,54.65,11000.0,54.7,54.72,54.65,54.65,11000.0
2012-07-06 12:50:00,54.66,54.67,54.51,54.56,28200.0,54.66,54.67,54.51,54.56,28200.0
2012-07-06 13:00:00,54.57,54.64,54.51,54.56,13700.0,54.57,54.64,54.51,54.56,13700.0
2012-07-06 13:10:00,54.61,54.74,54.55,54.71,18100.0,54.61,54.74,54.55,54.71,18100.0
2012-07-06 13:20:00,54.71,54.73,54.52,54.56,77300.0,54.71,54.73,54.52,54.56,77300.0
2012-07-06 13:30:00,54.56,54.59,54.47,54.52,36100.0,54.56,54.59,54.47,54.52,36100.0
2012-07-06 13:40:00,54.52,54.52,54.35,54.47,10900.0,54.52,54.52,54.35,54.47,10900.0
2012-07-06 13:50:00,54.48,54.5,54.35,54.36,18200.0,54.48,54.5,54.35,54.36,18200.0
2012-07-06 14:00:00,54.38,54.38,54.16,54.25,19000.0,54.38,54.38,54.16,54.25,19000.0
2012-07-06 14:10:00,54.25,54.32,54.13,54.14,31400.0,54.25,54.32,54.13,54.14,31400.0
2012-07-06 14:20:00,54.14,54.44,54.13,54.37,29900.0,54.14,54.44,54.13,54.37,29900.0
2012-07-06 14:30:00,54.37,54.52,54.35,54.5,25000.0,54.37,54.52,54.35,54.5,25000.0
2012-07-06 14:40:00,54.5,54.55,54.46,54.52,27500.0,54.5,54.55,54.46,54.52,27500.0
2012-07-06 14:50:00,54.53,54.54,54.44,54.5,33700.0,54.53,54.54,54.44,54.5,33700.0
2012-07-06 15:00:00,54.5,54.52,54.46,54.49,31100.0,54.5,54.52,54.46,54.49,31100.0
2012-07-06 15:10:00,54.49,54.51,54.47,54.5,40600.0,54.49,54.51,54.47,54.5,40600.0
2012-07-06 15:20:00,54.5,54.54,54.47,54.52,38400.0,54.5,54.54,54.47,54.52,38400.0
2012-07-06 15:30:00,54.52,54.67,54.5,54.54,63200.0,54.52,54.67,54.5,54.54,63200.0
2012-07-06 15:40:00,54.54,54.63,54.49,54.51,92200.0,54.54,54.63,54.49,54.51,92200.0
2012-07-06 15:50:00,54.51,54.67,54.46,54.66,135000.0,54.51,54.67,54.46,54.66,135000.0
2012-07-09 09:30:00,55.45,55.59,54.7,55.4,69700.0,55.45,55.59,54.7,55.4,69700.0
2012-07-09 09:40:00,55.39,55.41,55.05,55.1,31400.0,55.39,55.41,55.05,55.1,31400.0
2012-07-09 09:50:00,55.02,55.06,54.46,54.54,68800.0,55.02,55.06,54.46,54.54,68800.0
2012-07-09 10:00:00,54.54,54.56,54.21,54.21,33000.0,54.54,54.56,54.21,54.21,33000.0
2012-07-09 10:10:00,54.2,54.35,54.06,54.35,43600.0,54.2,54.35,54.06,54.35,43600.0
2012-07-09 10:20:00,54.35,54.5,54.27,54.29,30700.0,54.35,54.5,54.27,54.29,30700.0
2012-07-09 10:30:00,54.32,54.45,54.18,54.45,13600.0,54.32,54.45,54.18,54.45,13600.0
2012-07-09 10:40:00,54.44,54.64,54.38,54.62,23000.0,54.44,54.64,54.38,54.62,23000.0
2012-07-09 10:50:00,54.62,54.69,54.54,54.59,33300.0,54.62,54.69,54.54,54.59,33300.0
2012-07-09 11:00:00,54.6,54.63,54.37,54.37,15400.0,54.6,54.63,54.37,54.37,15400.0
2012-07-09 11:10:00,54.35,54.41,54.15,54.27,28400.0,54.35,54.41,54.15,54.27,28400.0
2012-07-09 11:20:00,54.24,54.37,54.18,54.34,25100.0,54.24,54.37,54.18,54.34,25100.0
2012-07-09 11:30:00,54.31,54.36,54.2,54.24,49100.0,54.31,54.36,54.2,54.24,49100.0
2012-07-09 11:40:00,54.25,54.32,54.24,54.25,25800.0,54.25,54.32,54.24,54.25,25800.0
2012-07-09 11:50:00,54.25,54.28,54.15,54.22,23800.0,54.25,54.28,54.15,54.22,23800.0
2012-07-09 12:00:00,54.2,54.24,54.15,54.17,24700.0,54.2,54.24,54.15,54.17,24700.0
2012-07-09 12:10:00,54.16,54.18,54.08,54.18,11400.0,54.16,54.18,54.08,54.18,11400.0
2012-07-09 12:20:00,54.15,54.3,54.12,54.15,11400.0,54.15,54.3,54.12,54.15,11400.0
2012-07-09 12:30:00,54.18,54.28,54.15,54.16,14600.0,54.18,54.28,54.15,54.16,14600.0
2012-07-09 12:40:00,54.16,54.22,54.16,54.21,7700.0,54.16,54.22,54.16,54.21,7700.0
2012-07-09 12:50:00,54.21,54.28,54.19,54.2,14800.0,54.21,54.28,54.19,54.2,14800.0
2012-07-09 13:00:00,54.19,54.23,54.08,54.08,14400.0,54.19,54.23,54.08,54.08,14400.0
2012-07-09 13:10:00,54.1,54.23,54.08,54.23,12600.0,54.1,54.23,54.08,54.23,12600.0
2012-07-09 13:20:00,54.23,54.28,54.16,54.16,34200.0,54.23,54.28,54.16,54.16,34200.0
2012-07-09 13:30:00,54.16,54.25,54.16,54.2,35100.0,54.16,54.25,54.16,54.2,35100.0
2012-07-09 13:40:00,54.21,54.24,54.19,54.2,67100.0,54.21,54.24,54.19,54.2,67100.0
2012-07-09 13:50:00,54.21,54.22,54.16,54.2,54400.0,54.21,54.22,54.16,54.2,54400.0
2012-07-09 14:00:00,54.21,54.27,54.18,54.25,40100.0,54.21,54.27,54.18,54.25,40100.0
2012-07-09 14:10:00,54.26,54.38,54.17,54.2,28900.0,54.26,54.38,54.17,54.2,28900.0
2012-07-09 14:20:00,54.23,54.23,54.18,54.21,21400.0,54.23,54.23,54.18,54.21,21400.0
2012-07-09 14:30:00,54.2,54.22,54.14,54.17,33800.0,54.2,54.22,54.14,54.17,33800.0
2012-07-09 14:40:00,54.19,54.21,53.89,53.98,81200.0,54.19,54.21,53.89,53.98,81200.0
2012-07-09 14:50:00,53.99,54.26,53.95,54.25,60500.0,53.99,54.26,53.95,54.25,60500.0
2012-07-09 15:00:00,54.26,54.29,54.14,54.17,44200.0,54.26,54.29,54.14,54.17,44200.0
2012-07-09 15:10:00,54.17,54.25,54.17,54.21,46600.0,54.17,54.25,54.17,54.21,46600.0
2012-07-09 15:20:00,54.21,54.26,54.12,54.21,42500.0,54.21,54.26,54.12,54.21,42500.0
2012-07-09 15:30:00,54.23,54.24,54.11,54.17,58100.0,54.23,54.24,54.11,54.17,58100.0
2012-07-09 15:40:00,54.19,54.22,54.14,54.18,47900.0,54.19,54.22,54.14,54.18,47900.0
2012-07-09 15:50:00,54.18,54.2,53.94,54.14,255400.0,54.18,54.2,53.94,54.14,255400.0
2012-07-10 09:30:00,54.62,55.23,54.41,54.79,106300.0,54.62,55.23,54.41,54.79,106300.0
2012-07-10 09:40:00,54.79,54.8,54.45,54.6,111000.0,54.79,54.8,54.45,54.6,111000.0
2012-07-10 09:50:00,54.6,54.72,54.48,54.65,66100.0,54.6,54.72,54.48,54.65,66100.0
2012-07-10 10:00:00,54.65,54.69,54.3,54.3,33300.0,54.65,54.69,54.3,54.3,33300.0
2012-07-10 10:10:00,54.33,54.59,54.3,54.31,89900.0,54.33,54.59,54.3,54.31,89900.0
2012-07-10 10:20:00,54.31,54.57,54.31,54.46,37600.0,54.31,54.57,54.31,54.46,37600.0
2012-07-10 10:30:00,54.44,54.51,54.11,54.11,26000.0,54.44,54.51,54.11,54.11,26000.0
2012-07-10 10:40:00,54.13,54.48,54.11,54.4,22900.0,54.13,54.48,54.11,54.4,22900.0
2012-07-10 10:50:00,54.4,54.45,54.26,54.3,29900.0,54.4,54.45,54.26,54.3,29900.0
2012-07-10 11:00:00,54.34,54.37,54.0,54.18,37700.0,54.34,54.37,54.0,54.18,37700.0
2012-07-10 11:10:00,54.17,54.34,54.14,54.34,37200.0,54.17,54.34,54.14,54.34,37200.0
2012-07-10 11:20:00,54.35,54.55,54.32,54.48,42200.0,54.35,54.55,54.32,54.48,42200.0
2012-07-10 11:30:00,54.45,54.54,54.44,54.54,39800.0,54.45,54.54,54.44,54.54,39800.0
2012-07-10 11:40:00,54.53,54.56,54.45,54.53,21400.0,54.53,54.56,54.45,54.53,21400.0
2012-07-10 11:50:00,54.55,54.72,54.52,54.61,13600.0,54.55,54.72,54.52,54.61,13600.0
2012-07-10 12:00:00,54.63,54.63,54.44,54.44,16000.0,54.63,54.63,54.44,54.44,16000.0
2012-07-10 12:10:00,54.45,54.47,54.29,54.29,31200.0,54.45,54.47,54.29,54.29,31200.0
2012-07-10 12:20:00,54.3,54.47,54.25,54.46,31800.0,54.3,54.47,54.25,54.46,31800.0
2012-07-10 12:30:00,54.46,54.6,54.46,54.6,21400.0,54.46,54.6,54.46,54.6,21400.0
2012-07-10 12:40:00,54.6,54.66,54.48,54.51,25600.0,54.6,54.66,54.48,54.51,25600.0
2012-07-10 12:50:00,54.51,54.62,54.51,54.58,33400.0,54.51,54.62,54.51,54.58,33400.0
2012-07-10 13:00:00,54.59,54.61,54.51,54.58,22800.0,54.59,54.61,54.51,54.58,22800.0
2012-07-10 13:10:00,54.58,54.65,54.5,54.65,30000.0,54.58,54.65,54.5,54.65,30000.0
2012-07-10 13:20:00,54.66,54.75,54.59,54.71,32500.0,54.66,54.75,54.59,54.71,32500.0
2012-07-10 13:30:00,54.7,54.71,54.58,54.68,53500.0,54.7,54.71,54.58,54.68,53500.0
2012-07-10 13:40:00,54.7,54.71,54.65,54.66,31400.0,54.7,54.71,54.65,54.66,31400.0
2012-07-10 13:50:00,54.67,54.7,54.58,54.59,29600.0,54.67,54.7,54.58,54.59,29600.0
2012-07-10 14:00:00,54.57,54.6,54.51,54.52,24700.0,54.57,54.6,54.51,54.52,24700.0
2012-07-10 14:10:00,54.53,54.56,54.23,54.35,59200.0,54.53,54.56,54.23,54.35,59200.0
2012-07-10 14:20:00,54.32,54.37,54.3,54.34,25800.0,54.32,54.37,54.3,54.34,25800.0
2012-07-10 14:30:00,54.34,54.37,54.25,54.35,33700.0,54.34,54.37,54.25,54.35,33700.0
2012-07-10 14:40:00,54.33,54.34,54.28,54.31,28800.0,54.33,54.34,54.28,54.31,28800.0
2012-07-10 14:50:00,54.3,54.31,54.13,54.28,30000.0,54.3,54.31,54.13,54.28,30000.0
2012-07-10 15:00:00,54.24,54.3,54.12,54.13,47200.0,54.24,54.3,54.12,54.13,47200.0
2012-07-10 15:10:00,54.15,54.15,54.04,54.13,44200.0,54.15,54.15,54.04,54.13,44200.0
2012-07-10 15:20:00,54.12,54.14,53.99,53.99,53300.0,54.12,54.14,53.99,53.99,53300.0
2012-07-10 15:30:00,54.0,54.13,53.99,54.08,65200.0,54.0,54.13,53.99,54.08,65200.0
2012-07-10 15:40:00,54.08,54.22,54.06,54.18,65600.0,54.08,54.22,54.06,54.18,65600.0
2012-07-10 15:50:00,54.19,54.3,54.11,54.15,145600.0,54.19,54.3,54.11,54.15,145600.0
2012-07-11 09:30:00,54.39,54.64,54.04,54.18,72300.0,54.39,54.64,54.04,54.18,72300.0
2012-07-11 09:40:00,54.21,54.35,53.89,54.22,105300.0,54.21,54.35,53.89,54.22,105300.0
2012-07-11 09:50:00,54.3,54.38,53.84,53.84,47900.0,54.3,54.38,53.84,53.84,47900.0
2012-07-11 10:00:00,53.82,54.27,53.71,54.23,36800.0,53.82,54.27,53.71,54.23,36800.0
2012-07-11 10:10:00,54.23,54.46,54.11,54.46,26100.0,54.23,54.46,54.11,54.46,26100.0
2012-07-11 10:20:00,54.46,54.73,54.34,54.43,32700.0,54.46,54.73,54.34,54.43,32700.0
2012-07-11 10:30:00,54.38,54.4,54.0,54.03,42400.0,54.38,54.4,54.0,54.03,42400.0
2012-07-11 10:40:00,54.04,54.09,53.79,53.9,83400.0,54.04,54.09,53.79,53.9,83400.0
2012-07-11 10:50:00,53.91,53.91,53.54,53.54,23400.0,53.91,53.91,53.54,53.54,23400.0
2012-07-11 11:00:00,53.53,53.63,52.81,52.85,99400.0,53.53,53.63,52.81,52.85,99400.0
2012-07-11 11:10:00,52.87,53.39,52.85,53.21,68000.0,52.87,53.39,52.85,53.21,68000.0
2012-07-11 11:20:00,53.16,53.33,52.99,53.02,44900.0,53.16,53.33,52.99,53.02,44900.0
2012-07-11 11:30:00,53.03,53.18,52.92,52.99,27300.0,53.03,53.18,52.92,52.99,27300.0
2012-07-11 11:40:00,53.03,53.27,53.03,53.23,27700.0,53.03,53.27,53.03,53.23,27700.0
2012-07-11 11:50:00,53.23,53.25,53.15,53.21,21000.0,53.23,53.25,53.15,53.21,21000.0
2012-07-11 12:00:00,53.23,53.26,53.12,53.13,28600.0,53.23,53.26,53.12,53.13,28600.0
2012-07-11 12:10:00,53.12,53.2,52.99,53.2,25500.0,53.12,53.2,52.99,53.2,25500.0
2012-07-11 12:20:00,53.21,53.26,52.91,52.96,25800.0,53.21,53.26,52.91,52.96,25800.0
2012-07-11 12:30:00,53.0,53.34,53.0,53.34,15900.0,53.0,53.34,53.0,53.34,15900.0
2012-07-11 12:40:00,53.34,53.37,53.24,53.25,43200.0,53.34,53.37,53.24,53.25,43200.0
2012-07-11 12:50:00,53.26,53.28,53.14,53.16,14500.0,53.26,53.28,53.14,53.16,14500.0
2012-07-11 13:00:00,53.13,53.2,53.01,53.2,28200.0,53.13,53.2,53.01,53.2,28200.0
2012-07-11 13:10:00,53.2,53.2,52.92,52.92,23000.0,53.2,53.2,52.92,52.92,23000.0
2012-07-11 13:20:00,52.94,52.99,52.85,52.86,9500.0,52.94,52.99,52.85,52.86,9500.0
2012-07-11 13:30:00,52.87,52.88,52.75,52.81,13400.0,52.87,52.88,52.75,52.81,13400.0
2012-07-11 13:40:00,52.83,52.91,52.7,52.87,22500.0,52.83,52.91,52.7,52.87,22500.0
2012-07-11 13:50:00,52.91,53.15,52.89,53.14,67200.0,52.91,53.15,52.89,53.14,67200.0
2012-07-11 14:00:00,53.17,53.2,52.73,52.8,45200.0,53.17,53.2,52.73,52.8,45200.0
2012-07-11 14:10:00,52.83,52.87,52.63,52.69,27400.0,52.83,52.87,52.63,52.69,27400.0
2012-07-11 14:20:00,52.66,52.79,52.56,52.63,23100.0,52.66,52.79,52.56,52.63,23100.0
2012-07-11 14:30:00,52.63,52.77,52.55,52.76,29400.0,52.63,52.77,52.55,52.76,29400.0
2012-07-11 14:40:00,52.74,52.98,52.72,52.98,26100.0,52.74,52.98,52.72,52.98,26100.0
2012-07-11 14:50:00,52.98,53.07,52.9,52.93,39000.0,52.98,53.07,52.9,52.93,39000.0
2012-07-11 15:00:00,52.92,53.06,52.89,52.95,44800.0,52.92,53.06,52.89,52.95,44800.0
2012-07-11 15:10:00,52.97,53.09,52.79,52.99,42300.0,52.97,53.09,52.79,52.99,42300.0
2012-07-11 15:20:00,52.99,53.03,52.68,52.81,44200.0,52.99,53.03,52.68,52.81,44200.0
2012-07-11 15:30:00,52.81,52.86,52.65,52.77,90800.0,52.81,52.86,52.65,52.77,90800.0
2012-07-11 15:40:00,52.78,53.05,52.78,52.97,74600.0,52.78,53.05,52.78,52.97,74600.0
2012-07-11 15:50:00,53.0,53.0,52.73,52.77,171100.0,53.0,53.0,52.73,52.77,171100.0
2012-07-12 09:30:00,52.37,52.96,52.33,52.68,58500.0,52.37,52.96,52.33,52.68,58500.0
2012-07-12 09:40:00,52.66,52.66,52.4,52.51,84500.0,52.66,52.66,52.4,52.51,84500.0
2012-07-12 09:50:00,52.48,52.48,52.11,52.41,90200.0,52.48,52.48,52.11,52.41,90200.0
2012-07-12 10:00:00,52.44,52.44,52.06,52.23,42100.0,52.44,52.44,52.06,52.23,42100.0
2012-07-12 10:10:00,52.17,52.36,52.13,52.29,18800.0,52.17,52.36,52.13,52.29,18800.0
2012-07-12 10:20:00,52.29,52.29,52.06,52.27,15200.0,52.29,52.29,52.06,52.27,15200.0
2012-07-12 10:30:00,52.26,52.26,52.04,52.06,59300.0,52.26,52.26,52.04,52.06,59300.0
2012-07-12 10:40:00,52.06,52.14,51.86,51.99,63100.0,52.06,52.14,51.86,51.99,63100.0
2012-07-12 10:50:00,51.98,52.15,51.95,52.15,23700.0,51.98,52.15,51.95,52.15,23700.0
2012-07-12 11:00:00,52.16,52.58,52.16,52.57,56100.0,52.16,52.58,52.16,52.57,56100.0
2012-07-12 11:10:00,52.56,52.56,52.38,52.48,11900.0,52.56,52.56,52.38,52.48,11900.0
2012-07-12 11:20:00,52.52,52.69,52.52,52.55,46800.0,52.52,52.69,52.52,52.55,46800.0
2012-07-12 11:30:00,52.53,52.62,52.29,52.32,36000.0,52.53,52.62,52.29,52.32,36000.0
2012-07-12 11:40:00,52.31,52.47,52.26,52.43,91000.0,52.31,52.47,52.26,52.43,91000.0
2012-07-12 11:50:00,52.47,53.01,52.44,52.87,48100.0,52.47,53.01,52.44,52.87,48100.0
2012-07-12 12:00:00,52.88,52.88,52.75,52.8,32700.0,52.88,52.88,52.75,52.8,32700.0
2012-07-12 12:10:00,52.8,52.94,52.76,52.89,19200.0,52.8,52.94,52.76,52.89,19200.0
2012-07-12 12:20:00,52.87,53.1,52.72,52.72,55200.0,52.87,53.1,52.72,52.72,55200.0
2012-07-12 12:30:00,52.74,52.79,52.6,52.75,31600.0,52.74,52.79,52.6,52.75,31600.0
2012-07-12 12:40:00,52.75,52.81,52.64,52.77,41500.0,52.75,52.81,52.64,52.77,41500.0
2012-07-12 12:50:00,52.73,53.03,52.73,53.01,23400.0,52.73,53.03,52.73,53.01,23400.0
2012-07-12 13:00:00,53.03,53.18,53.02,53.18,13200.0,53.03,53.18,53.02,53.18,13200.0
2012-07-12 13:10:00,53.18,53.49,53.18,53.49,16100.0,53.18,53.49,53.18,53.49,16100.0
2012-07-12 13:20:00,53.49,53.63,53.46,53.55,24500.0,53.49,53.63,53.46,53.55,24500.0
2012-07-12 13:30:00,53.56,53.62,53.54,53.57,13900.0,53.56,53.62,53.54,53.57,13900.0
2012-07-12 13:40:00,53.57,53.88,53.52,53.87,28700.0,53.57,53.88,53.52,53.87,28700.0
2012-07-12 13:50:00,53.76,53.76,53.25,53.26,17300.0,53.76,53.76,53.25,53.26,17300.0
2012-07-12 14:00:00,53.27,53.42,53.04,53.35,17900.0,53.27,53.42,53.04,53.35,17900.0
2012-07-12 14:10:00,53.35,53.43,53.16,53.16,27500.0,53.35,53.43,53.16,53.16,27500.0
2012-07-12 14:20:00,53.19,53.22,53.07,53.08,27700.0,53.19,53.22,53.07,53.08,27700.0
2012-07-12 14:30:00,53.09,53.24,53.09,53.19,22800.0,53.09,53.24,53.09,53.19,22800.0
2012-07-12 14:40:00,53.19,53.32,53.14,53.15,30000.0,53.19,53.32,53.14,53.15,30000.0
2012-07-12 14:50:00,53.18,53.3,53.09,53.28,20700.0,53.18,53.3,53.09,53.28,20700.0
2012-07-12 15:00:00,53.26,53.28,53.05,53.22,34400.0,53.26,53.28,53.05,53.22,34400.0
2012-07-12 15:10:00,53.25,53.31,53.13,53.16,27300.0,53.25,53.31,53.13,53.16,27300.0
2012-07-12 15:20:00,53.17,53.3,53.17,53.29,35900.0,53.17,53.3,53.17,53.29,35900.0
2012-07-12 15:30:00,53.28,53.28,53.08,53.16,68200.0,53.28,53.28,53.08,53.16,68200.0
2012-07-12 15:40:00,53.15,53.31,52.99,53.03,84100.0,53.15,53.31,52.99,53.03,84100.0
2012-07-12 15:50:00,53.03,53.06,52.88,52.95,117400.0,53.03,53.06,52.88,52.95,117400.0
2012-07-13 09:30:00,52.99,53.57,52.88,52.97,104700.0,52.99,53.57,52.88,52.97,104700.0
2012-07-13 09:40:00,52.98,53.33,52.95,53.26,26900.0,52.98,53.33,52.95,53.26,26900.0
2012-07-13 09:50:00,53.29,53.4,53.09,53.23,34300.0,53.29,53.4,53.09,53.23,34300.0
2012-07-13 10:00:00,53.24,53.43,53.24,53.38,30400.0,53.24,53.43,53.24,53.38,30400.0
2012-07-13 10:10:00,53.38,53.4,53.26,53.29,21800.0,53.38,53.4,53.26,53.29,21800.0
2012-07-13 10:20:00,53.29,53.32,53.21,53.27,14800.0,53.29,53.32,53.21,53.27,14800.0
2012-07-13 10:30:00,53.28,53.47,53.28,53.34,20800.0,53.28,53.47,53.28,53.34,20800.0
2012-07-13 10:40:00,53.42,53.45,53.36,53.39,56700.0,53.42,53.45,53.36,53.39,56700.0
2012-07-13 10:50:00,53.4,53.4,53.18,53.18,17200.0,53.4,53.4,53.18,53.18,17200.0
2012-07-13 11:00:00,53.16,53.38,53.15,53.36,14600.0,53.16,53.38,53.15,53.36,14600.0
2012-07-13 11:10:00,53.39,53.39,53.2,53.25,11900.0,53.39,53.39,53.2,53.25,11900.0
2012-07-13 11:20:00,53.24,53.28,53.2,53.22,9900.0,53.24,53.28,53.2,53.22,9900.0
2012-07-13 11:30:00,53.23,53.31,53.22,53.24,9800.0,53.23,53.31,53.22,53.24,9800.0
2012-07-13 11:40:00,53.25,53.34,53.23,53.23,17600.0,53.25,53.34,53.23,53.23,17600.0
2012-07-13 11:50:00,53.23,53.28,53.21,53.26,7100.0,53.23,53.28,53.21,53.26,7100.0
2012-07-13 12:00:00,53.27,53.39,53.25,53.39,10300.0,53.27,53.39,53.25,53.39,10300.0
2012-07-13 12:10:00,53.36,53.4,53.19,53.24,15900.0,53.36,53.4,53.19,53.24,15900.0
2012-07-13 12:20:00,53.24,53.27,53.16,53.19,12000.0,53.24,53.27,53.16,53.19,12000.0
2012-07-13 12:30:00,53.2,53.2,53.06,53.1,16300.0,53.2,53.2,53.06,53.1,16300.0
2012-07-13 12:40:00,53.1,53.15,53.1,53.1,10100.0,53.1,53.15,53.1,53.1,10100.0
2012-07-13 12:50:00,53.1,53.2,53.1,53.16,7700.0,53.1,53.2,53.1,53.16,7700.0
2012-07-13 13:00:00,53.18,53.26,53.15,53.26,8900.0,53.18,53.26,53.15,53.26,8900.0
2012-07-13 13:10:00,53.26,53.31,53.18,53.18,16400.0,53.26,53.31,53.18,53.18,16400.0
2012-07-13 13:20:00,53.18,53.19,53.02,53.04,16900.0,53.18,53.19,53.02,53.04,16900.0
2012-07-13 13:30:00,53.03,53.15,53.03,53.15,26400.0,53.03,53.15,53.03,53.15,26400.0
2012-07-13 13:40:00,53.16,53.29,53.16,53.21,24700.0,53.16,53.29,53.16,53.21,24700.0
2012-07-13 13:50:00,53.21,53.29,53.21,53.27,13500.0,53.21,53.29,53.21,53.27,13500.0
2012-07-13 14:00:00,53.29,53.32,53.2,53.24,22600.0,53.29,53.32,53.2,53.24,22600.0
2012-07-13 14:10:00,53.22,53.24,53.15,53.22,13600.0,53.22,53.24,53.15,53.22,13600.0
2012-07-13 14:20:00,53.25,53.33,53.21,53.26,17600.0,53.25,53.33,53.21,53.26,17600.0
2012-07-13 14:30:00,53.27,53.36,53.27,53.3,27200.0,53.27,53.36,53.27,53.3,27200.0
2012-07-13 14:40:00,53.32,53.43,53.28,53.29,19200.0,53.32,53.43,53.28,53.29,19200.0
2012-07-13 14:50:00,53.31,53.36,53.28,53.31,13800.0,53.31,53.36,53.28,53.31,13800.0
2012-07-13 15:00:00,53.32,53.64,53.31,53.57,39200.0,53.32,53.64,53.31,53.57,39200.0
2012-07-13 15:10:00,53.58,53.71,53.58,53.62,43400.0,53.58,53.71,53.58,53.62,43400.0
2012-07-13 15:20:00,53.63,53.69,53.48,53.5,52000.0,53.63,53.69,53.48,53.5,52000.0
2012-07-13 15:30:00,53.51,53.57,53.49,53.5,29100.0,53.51,53.57,53.49,53.5,29100.0
2012-07-13 15:40:00,53.52,53.73,53.5,53.7,63300.0,53.52,53.73,53.5,53.7,63300.0
2012-07-13 15:50:00,53.71,53.71,53.5,53.53,125900.0,53.71,53.71,53.5,53.53,125900.0
2012-07-16 09:30:00,52.65,53.09,52.65,52.95,115500.0,52.65,53.09,52.65,52.95,115500.0
2012-07-16 09:40:00,52.9,52.96,52.78,52.78,46900.0,52.9,52.96,52.78,52.78,46900.0
2012-07-16 09:50:00,52.78,52.91,52.77,52.85,43900.0,52.78,52.91,52.77,52.85,43900.0
2012-07-16 10:00:00,52.85,52.91,52.68,52.75,41900.0,52.85,52.91,52.68,52.75,41900.0
2012-07-16 10:10:00,52.77,53.04,52.75,53.04,16900.0,52.77,53.04,52.75,53.04,16900.0
2012-07-16 10:20:00,53.01,53.22,53.01,53.22,38100.0,53.01,53.22,53.01,53.22,38100.0
2012-07-16 10:30:00,53.29,53.41,53.26,53.39,35400.0,53.29,53.41,53.26,53.39,35400.0
2012-07-16 10:40:00,53.4,53.42,53.17,53.17,59100.0,53.4,53.42,53.17,53.17,59100.0
2012-07-16 10:50:00,53.18,53.29,53.18,53.24,37800.0,53.18,53.29,53.18,53.24,37800.0
2012-07-16 11:00:00,53.26,53.4,53.25,53.39,26000.0,53.26,53.4,53.25,53.39,26000.0
2012-07-16 11:10:00,53.4,53.71,53.4,53.66,40400.0,53.4,53.71,53.4,53.66,40400.0
2012-07-16 11:20:00,53.64,53.65,53.51,53.57,22600.0,53.64,53.65,53.51,53.57,22600.0
2012-07-16 11:30:00,53.56,53.58,53.34,53.35,39900.0,53.56,53.58,53.34,53.35,39900.0
2012-07-16 11:40:00,53.37,53.4,53.02,53.02,139100.0,53.37,53.4,53.02,53.02,139100.0
2012-07-16 11:50:00,53.05,53.1,52.85,52.85,24000.0,53.05,53.1,52.85,52.85,24000.0
2012-07-16 12:00:00,52.85,53.03,52.85,52.92,13200.0,52.85,53.03,52.85,52.92,13200.0
2012-07-16 12:10:00,52.95,52.97,52.57,52.59,33600.0,52.95,52.97,52.57,52.59,33600.0
2012-07-16 12:20:00,52.59,52.59,52.34,52.44,37400.0,52.59,52.59,52.34,52.44,37400.0
2012-07-16 12:30:00,52.44,52.49,51.6,51.7,85600.0,52.44,52.49,51.6,51.7,85600.0
2012-07-16 12:40:00,51.64,52.55,51.56,52.54,201000.0,51.64,52.55,51.56,52.54,201000.0
2012-07-16 12:50:00,52.55,52.67,52.44,52.59,89800.0,52.55,52.67,52.44,52.59,89800.0
2012-07-16 13:00:00,52.53,52.57,52.29,52.38,30100.0,52.53,52.57,52.29,52.38,30100.0
2012-07-16 13:10:00,52.35,52.36,52.14,52.24,18300.0,52.35,52.36,52.14,52.24,18300.0
2012-07-16 13:20:00,52.21,52.41,52.21,52.41,21800.0,52.21,52.41,52.21,52.41,21800.0
2012-07-16 13:30:00,52.42,52.47,52.35,52.39,20100.0,52.42,52.47,52.35,52.39,20100.0
2012-07-16 13:40:00,52.37,52.61,52.37,52.56,28100.0,52.37,52.61,52.37,52.56,28100.0
2012-07-16 13:50:00,52.57,52.58,52.45,52.5,26800.0,52.57,52.58,52.45,52.5,26800.0
2012-07-16 14:00:00,52.48,52.51,52.43,52.43,12800.0,52.48,52.51,52.43,52.43,12800.0
2012-07-16 14:10:00,52.43,52.52,52.43,52.5,23400.0,52.43,52.52,52.43,52.5,23400.0
2012-07-16 14:20:00,52.51,52.51,52.45,52.46,24500.0,52.51,52.51,52.45,52.46,24500.0
2012-07-16 14:30:00,52.47,52.5,52.41,52.44,22100.0,52.47,52.5,52.41,52.44,22100.0
2012-07-16 14:40:00,52.43,52.44,52.37,52.4,26000.0,52.43,52.44,52.37,52.4,26000.0
2012-07-16 14:50:00,52.41,52.41,52.24,52.34,26100.0,52.41,52.41,52.24,52.34,26100.0
2012-07-16 15:00:00,52.35,52.36,52.27,52.31,41300.0,52.35,52.36,52.27,52.31,41300.0
2012-07-16 15:10:00,52.3,52.47,52.3,52.45,34300.0,52.3,52.47,52.3,52.45,34300.0
2012-07-16 15:20:00,52.46,52.47,52.39,52.43,37100.0,52.46,52.47,52.39,52.43,37100.0
2012-07-16 15:30:00,52.41,52.47,52.34,52.36,38500.0,52.41,52.47,52.34,52.36,38500.0
2012-07-16 15:40:00,52.37,52.37,52.26,52.27,63600.0,52.37,52.37,52.26,52.27,63600.0
2012-07-16 15:50:00,52.28,52.41,52.28,52.41,138800.0,52.28,52.41,52.28,52.41,138800.0
2012-07-17 09:30:00,52.45,53.09,52.45,52.9,67800.0,52.45,53.09,52.45,52.9,67800.0
2012-07-17 09:40:00,52.87,52.97,52.5,52.61,34200.0,52.87,52.97,52.5,52.61,34200.0
2012-07-17 09:50:00,52.61,52.94,52.55,52.88,18900.0,52.61,52.94,52.55,52.88,18900.0
2012-07-17 10:00:00,52.88,52.88,52.21,52.3,34700.0,52.88,52.88,52.21,52.3,34700.0
2012-07-17 10:10:00,52.21,52.53,52.15,52.45,19200.0,52.21,52.53,52.15,52.45,19200.0
2012-07-17 10:20:00,52.4,52.56,52.28,52.39,14000.0,52.4,52.56,52.28,52.39,14000.0
2012-07-17 10:30:00,52.45,52.62,52.02,52.04,51700.0,52.45,52.62,52.02,52.04,51700.0
2012-07-17 10:40:00,52.02,52.15,51.95,52.1,18200.0,52.02,52.15,51.95,52.1,18200.0
2012-07-17 10:50:00,52.1,52.12,51.9,52.0,14700.0,52.1,52.12,51.9,52.0,14700.0
2012-07-17 11:00:00,52.03,52.31,51.98,52.25,13100.0,52.03,52.31,51.98,52.25,13100.0
2012-07-17 11:10:00,52.32,52.45,52.28,52.32,14700.0,52.32,52.45,52.28,52.32,14700.0
2012-07-17 11:20:00,52.33,52.43,52.32,52.33,16000.0,52.33,52.43,52.32,52.33,16000.0
2012-07-17 11:30:00,52.3,52.7,52.27,52.66,19100.0,52.3,52.7,52.27,52.66,19100.0
2012-07-17 11:40:00,52.67,52.85,52.55,52.81,25400.0,52.67,52.85,52.55,52.81,25400.0
2012-07-17 11:50:00,52.83,53.18,52.8,53.18,14500.0,52.83,53.18,52.8,53.18,14500.0
2012-07-17 12:00:00,53.22,53.27,52.97,53.25,91600.0,53.22,53.27,52.97,53.25,91600.0
2012-07-17 12:10:00,53.26,53.32,53.03,53.07,105500.0,53.26,53.32,53.03,53.07,105500.0
2012-07-17 12:20:00,53.13,53.22,53.05,53.11,55200.0,53.13,53.22,53.05,53.11,55200.0
2012-07-17 12:30:00,53.11,53.23,52.91,52.93,23600.0,53.11,53.23,52.91,52.93,23600.0
2012-07-17 12:40:00,52.96,52.97,52.85,52.94,10300.0,52.96,52.97,52.85,52.94,10300.0
2012-07-17 12:50:00,52.95,52.95,52.79,52.8,8800.0,52.95,52.95,52.79,52.8,8800.0
2012-07-17 13:00:00,52.76,52.89,52.7,52.89,13100.0,52.76,52.89,52.7,52.89,13100.0
2012-07-17 13:10:00,52.86,52.99,52.85,52.99,12900.0,52.86,52.99,52.85,52.99,12900.0
2012-07-17 13:20:00,52.96,53.19,52.87,53.05,15500.0,52.96,53.19,52.87,53.05,15500.0
2012-07-17 13:30:00,53.05,53.14,52.94,52.98,17300.0,53.05,53.14,52.94,52.98,17300.0
2012-07-17 13:40:00,52.96,53.11,52.95,53.11,14200.0,52.96,53.11,52.95,53.11,14200.0
2012-07-17 13:50:00,53.1,53.1,52.95,52.96,11200.0,53.1,53.1,52.95,52.96,11200.0
2012-07-17 14:00:00,52.95,52.99,52.9,52.96,14000.0,52.95,52.99,52.9,52.96,14000.0
2012-07-17 14:10:00,52.98,53.0,52.88,52.88,16100.0,52.98,53.0,52.88,52.88,16100.0
2012-07-17 14:20:00,52.86,52.96,52.81,52.9,12100.0,52.86,52.96,52.81,52.9,12100.0
2012-07-17 14:30:00,52.91,52.99,52.85,52.88,15800.0,52.91,52.99,52.85,52.88,15800.0
2012-07-17 14:40:00,52.86,52.96,52.75,52.79,28800.0,52.86,52.96,52.75,52.79,28800.0
2012-07-17 14:50:00,52.78,52.88,52.69,52.75,81300.0,52.78,52.88,52.69,52.75,81300.0
2012-07-17 15:00:00,52.73,52.84,52.72,52.73,86000.0,52.73,52.84,52.72,52.73,86000.0
2012-07-17 15:10:00,52.75,52.83,52.68,52.8,32800.0,52.75,52.83,52.68,52.8,32800.0
2012-07-17 15:20:00,52.78,52.88,52.7,52.78,23000.0,52.78,52.88,52.7,52.78,23000.0
2012-07-17 15:30:00,52.78,52.86,52.71,52.75,19400.0,52.78,52.86,52.71,52.75,19400.0
2012-07-17 15:40:00,52.75,52.92,52.75,52.8,35500.0,52.75,52.92,52.75,52.8,35500.0
2012-07-17 15:50:00,52.78,52.82,52.65,52.71,97600.0,52.78,52.82,52.65,52.71,97600.0
2012-07-18 09:30:00,52.66,53.13,52.49,53.1,59800.0,52.66,53.13,52.49,53.1,59800.0
2012-07-18 09:40:00,53.12,53.26,52.9,53.11,36300.0,53.12,53.26,52.9,53.11,36300.0
2012-07-18 09:50:00,53.13,53.87,53.06,53.46,43000.0,53.13,53.87,53.06,53.46,43000.0
2012-07-18 10:00:00,53.45,53.47,53.19,53.39,35400.0,53.45,53.47,53.19,53.39,35400.0
2012-07-18 10:10:00,53.41,53.6,53.34,53.51,39400.0,53.41,53.6,53.34,53.51,39400.0
2012-07-18 10:20:00,53.55,53.57,53.1,53.3,37600.0,53.55,53.57,53.1,53.3,37600.0
2012-07-18 10:30:00,53.3,53.46,53.14,53.46,20500.0,53.3,53.46,53.14,53.46,20500.0
2012-07-18 10:40:00,53.47,53.55,53.32,53.54,51700.0,53.47,53.55,53.32,53.54,51700.0
2012-07-18 10:50:00,53.55,53.75,53.5,53.58,61300.0,53.55,53.75,53.5,53.58,61300.0
2012-07-18 11:00:00,53.58,53.6,52.95,52.99,31900.0,53.58,53.6,52.95,52.99,31900.0
2012-07-18 11:10:00,52.98,53.26,52.97,53.21,17000.0,52.98,53.26,52.97,53.21,17000.0
2012-07-18 11:20:00,53.23,53.29,52.95,53.0,32000.0,53.23,53.29,52.95,53.0,32000.0
2012-07-18 11:30:00,53.0,53.06,52.91,52.98,47800.0,53.0,53.06,52.91,52.98,47800.0
2012-07-18 11:40:00,52.98,53.04,52.95,52.95,16000.0,52.98,53.04,52.95,52.95,16000.0
2012-07-18 11:50:00,53.0,53.04,52.95,52.98,38100.0,53.0,53.04,52.95,52.98,38100.0
2012-07-18 12:00:00,53.0,53.07,52.95,52.99,48000.0,53.0,53.07,52.95,52.99,48000.0
2012-07-18 12:10:00,52.99,53.03,52.96,53.0,20200.0,52.99,53.03,52.96,53.0,20200.0
2012-07-18 12:20:00,52.98,53.05,52.95,52.97,23700.0,52.98,53.05,52.95,52.97,23700.0
2012-07-18 12:30:00,52.99,53.2,52.95,53.2,40500.0,52.99,53.2,52.95,53.2,40500.0
2012-07-18 12:40:00,53.2,53.27,53.17,53.27,24200.0,53.2,53.27,53.17,53.27,24200.0
2012-07-18 12:50:00,53.27,53.42,53.22,53.31,27100.0,53.27,53.42,53.22,53.31,27100.0
2012-07-18 13:00:00,53.32,53.38,53.21,53.38,21900.0,53.32,53.38,53.21,53.38,21900.0
2012-07-18 13:10:00,53.4,53.52,53.35,53.5,42700.0,53.4,53.52,53.35,53.5,42700.0
2012-07-18 13:20:00,53.52,53.61,53.34,53.4,19900.0,53.52,53.61,53.34,53.4,19900.0
2012-07-18 13:30:00,53.42,53.49,53.34,53.34,9700.0,53.42,53.49,53.34,53.34,9700.0
2012-07-18 13:40:00,53.34,53.5,53.3,53.34,33900.0,53.34,53.5,53.3,53.34,33900.0
2012-07-18 13:50:00,53.38,53.56,53.28,53.56,49400.0,53.38,53.56,53.28,53.56,49400.0
2012-07-18 14:00:00,53.55,53.65,53.5,53.62,26000.0,53.55,53.65,53.5,53.62,26000.0
2012-07-18 14:10:00,53.63,53.65,53.53,53.59,23300.0,53.63,53.65,53.53,53.59,23300.0
2012-07-18 14:20:00,53.6,53.63,53.33,53.34,30900.0,53.6,53.63,53.33,53.34,30900.0
2012-07-18 14:30:00,53.34,53.36,53.25,53.28,34300.0,53.34,53.36,53.25,53.28,34300.0
2012-07-18 14:40:00,53.28,53.41,53.14,53.4,47600.0,53.28,53.41,53.14,53.4,47600.0
2012-07-18 14:50:00,53.37,53.63,53.34,53.62,44600.0,53.37,53.63,53.34,53.62,44600.0
2012-07-18 15:00:00,53.64,53.71,53.53,53.6,29300.0,53.64,53.71,53.53,53.6,29300.0
2012-07-18 15:10:00,53.6,53.63,53.43,53.51,27700.0,53.6,53.63,53.43,53.51,27700.0
2012-07-18 15:20:00,53.52,53.63,53.38,53.52,39900.0,53.52,53.63,53.38,53.52,39900.0
2012-07-18 15:30:00,53.53,53.6,53.5,53.52,29400.0,53.53,53.6,53.5,53.52,29400.0
2012-07-18 15:40:00,53.52,53.67,53.52,53.63,55500.0,53.52,53.67,53.52,53.63,55500.0
2012-07-18 15:50:00,53.64,53.66,53.5,53.61,103000.0,53.64,53.66,53.5,53.61,103000.0
2012-07-19 09:30:00,53.53,53.58,51.64,52.19,98700.0,53.53,53.58,51.64,52.19,98700.0
2012-07-19 09:40:00,52.19,52.7,52.09,52.7,140300.0,52.19,52.7,52.09,52.7,140300.0
2012-07-19 09:50:00,52.69,52.7,52.38,52.5,128700.0,52.69,52.7,52.38,52.5,128700.0
2012-07-19 10:00:00,52.45,52.55,52.33,52.33,208300.0,52.45,52.55,52.33,52.33,208300.0
2012-07-19 10:10:00,52.35,52.85,52.18,52.81,43700.0,52.35,52.85,52.18,52.81,43700.0
2012-07-19 10:20:00,52.81,52.91,52.41,52.51,42400.0,52.81,52.91,52.41,52.51,42400.0
2012-07-19 10:30:00,52.5,52.6,52.44,52.52,35200.0,52.5,52.6,52.44,52.52,35200.0
2012-07-19 10:40:00,52.55,52.76,52.55,52.72,22900.0,52.55,52.76,52.55,52.72,22900.0
2012-07-19 10:50:00,52.66,52.72,52.59,52.6,15200.0,52.66,52.72,52.59,52.6,15200.0
2012-07-19 11:00:00,52.61,52.68,52.55,52.55,25300.0,52.61,52.68,52.55,52.55,25300.0
2012-07-19 11:10:00,52.55,52.56,52.45,52.45,20300.0,52.55,52.56,52.45,52.45,20300.0
2012-07-19 11:20:00,52.43,52.59,52.39,52.44,25400.0,52.43,52.59,52.39,52.44,25400.0
2012-07-19 11:30:00,52.41,52.56,52.36,52.54,47800.0,52.41,52.56,52.36,52.54,47800.0
2012-07-19 11:40:00,52.54,52.56,52.45,52.51,24100.0,52.54,52.56,52.45,52.51,24100.0
2012-07-19 11:50:00,52.52,52.6,52.47,52.5,17100.0,52.52,52.6,52.47,52.5,17100.0
2012-07-19 12:00:00,52.5,52.69,52.5,52.6,13900.0,52.5,52.69,52.5,52.6,13900.0
2012-07-19 12:10:00,52.58,52.6,52.47,52.53,44300.0,52.58,52.6,52.47,52.53,44300.0
2012-07-19 12:20:00,52.57,52.7,52.55,52.65,14500.0,52.57,52.7,52.55,52.65,14500.0
2012-07-19 12:30:00,52.62,52.79,52.58,52.63,22000.0,52.62,52.79,52.58,52.63,22000.0
2012-07-19 12:40:00,52.66,52.91,52.66,52.79,9400.0,52.66,52.91,52.66,52.79,9400.0
2012-07-19 12:50:00,52.82,52.82,52.63,52.7,20900.0,52.82,52.82,52.63,52.7,20900.0
2012-07-19 13:00:00,52.68,52.72,52.61,52.63,12300.0,52.68,52.72,52.61,52.63,12300.0
2012-07-19 13:10:00,52.61,52.65,52.55,52.57,38400.0,52.61,52.65,52.55,52.57,38400.0
2012-07-19 13:20:00,52.56,52.57,52.42,52.46,11800.0,52.56,52.57,52.42,52.46,11800.0
2012-07-19 13:30:00,52.44,52.45,52.24,52.24,16900.0,52.44,52.45,52.24,52.24,16900.0
2012-07-19 13:40:00,52.22,52.3,52.1,52.12,39700.0,52.22,52.3,52.1,52.12,39700.0
2012-07-19 13:50:00,52.12,52.12,51.8,51.84,58600.0,52.12,52.12,51.8,51.84,58600.0
2012-07-19 14:00:00,51.85,52.04,51.83,51.99,65200.0,51.85,52.04,51.83,51.99,65200.0
2012-07-19 14:10:00,51.98,52.05,51.91,52.03,17400.0,51.98,52.05,51.91,52.03,17400.0
2012-07-19 14:20:00,52.03,52.1,51.96,52.07,24600.0,52.03,52.1,51.96,52.07,24600.0
2012-07-19 14:30:00,52.08,52.32,52.06,52.28,13100.0,52.08,52.32,52.06,52.28,13100.0
2012-07-19 14:40:00,52.28,52.28,52.14,52.18,20300.0,52.28,52.28,52.14,52.18,20300.0
2012-07-19 14:50:00,52.15,52.29,52.13,52.29,24500.0,52.15,52.29,52.13,52.29,24500.0
2012-07-19 15:00:00,52.29,52.36,52.23,52.35,25700.0,52.29,52.36,52.23,52.35,25700.0
2012-07-19 15:10:00,52.35,52.47,52.3,52.4,18100.0,52.35,52.47,52.3,52.4,18100.0
2012-07-19 15:20:00,52.43,52.43,52.28,52.3,28300.0,52.43,52.43,52.28,52.3,28300.0
2012-07-19 15:30:00,52.29,52.32,52.19,52.2,36000.0,52.29,52.32,52.19,52.2,36000.0
2012-07-19 15:40:00,52.2,52.32,52.18,52.26,51100.0,52.2,52.32,52.18,52.26,51100.0
2012-07-19 15:50:00,52.29,52.3,52.08,52.09,107300.0,52.29,52.3,52.08,52.09,107300.0
2012-07-20 09:30:00,52.23,52.4,51.54,51.87,121900.0,52.23,52.4,51.54,51.87,121900.0
2012-07-20 09:40:00,51.86,52.04,51.6,51.62,24800.0,51.86,52.04,51.6,51.62,24800.0
2012-07-20 09:50:00,51.66,51.68,51.34,51.57,42700.0,51.66,51.68,51.34,51.57,42700.0
2012-07-20 10:00:00,51.57,51.86,51.46,51.69,26300.0,51.57,51.86,51.46,51.69,26300.0
2012-07-20 10:10:00,51.75,51.9,51.61,51.82,39500.0,51.75,51.9,51.61,51.82,39500.0
2012-07-20 10:20:00,51.86,52.07,51.8,52.01,54700.0,51.86,52.07,51.8,52.01,54700.0
2012-07-20 10:30:00,51.99,52.0,51.68,51.71,56700.0,51.99,52.0,51.68,51.71,56700.0
2012-07-20 10:40:00,51.73,51.83,51.68,51.79,19500.0,51.73,51.83,51.68,51.79,19500.0
2012-07-20 10:50:00,51.8,52.06,51.78,52.04,21200.0,51.8,52.06,51.78,52.04,21200.0
2012-07-20 11:00:00,52.05,52.12,51.92,51.95,51100.0,52.05,52.12,51.92,51.95,51100.0
2012-07-20 11:10:00,52.0,52.06,51.63,51.71,60600.0,52.0,52.06,51.63,51.71,60600.0
2012-07-20 11:20:00,51.74,51.9,51.65,51.74,25100.0,51.74,51.9,51.65,51.74,25100.0
2012-07-20 11:30:00,51.71,51.87,51.67,51.81,37600.0,51.71,51.87,51.67,51.81,37600.0
2012-07-20 11:40:00,51.82,52.17,51.72,52.14,15500.0,51.82,52.17,51.72,52.14,15500.0
2012-07-20 11:50:00,52.14,52.14,51.86,52.0,36500.0,52.14,52.14,51.86,52.0,36500.0
2012-07-20 12:00:00,52.01,52.11,51.91,51.98,41900.0,52.01,52.11,51.91,51.98,41900.0
2012-07-20 12:10:00,51.98,52.03,51.88,51.96,26500.0,51.98,52.03,51.88,51.96,26500.0
2012-07-20 12:20:00,51.94,52.09,51.91,52.0,23600.0,51.94,52.09,51.91,52.0,23600.0
2012-07-20 12:30:00,51.99,52.02,51.88,52.02,36900.0,51.99,52.02,51.88,52.02,36900.0
2012-07-20 12:40:00,52.02,52.05,51.97,52.03,27600.0,52.02,52.05,51.97,52.03,27600.0
2012-07-20 12:50:00,52.03,52.08,51.95,52.0,31200.0,52.03,52.08,51.95,52.0,31200.0
2012-07-20 13:00:00,52.0,52.12,51.97,52.06,20900.0,52.0,52.12,51.97,52.06,20900.0
2012-07-20 13:10:00,52.07,52.19,52.02,52.07,22100.0,52.07,52.19,52.02,52.07,22100.0
2012-07-20 13:20:00,52.07,52.14,51.94,52.09,34500.0,52.07,52.14,51.94,52.09,34500.0
2012-07-20 13:30:00,52.09,52.15,51.99,52.05,19300.0,52.09,52.15,51.99,52.05,19300.0
2012-07-20 13:40:00,52.05,52.08,51.92,52.05,28500.0,52.05,52.08,51.92,52.05,28500.0
2012-07-20 13:50:00,52.05,52.15,51.96,52.03,36800.0,52.05,52.15,51.96,52.03,36800.0
2012-07-20 14:00:00,52.03,52.04,51.88,51.92,31000.0,52.03,52.04,51.88,51.92,31000.0
2012-07-20 14:10:00,51.95,51.98,51.91,51.93,27000.0,51.95,51.98,51.91,51.93,27000.0
2012-07-20 14:20:00,51.92,51.96,51.81,51.81,52500.0,51.92,51.96,51.81,51.81,52500.0
2012-07-20 14:30:00,51.81,51.91,51.8,51.91,19300.0,51.81,51.91,51.8,51.91,19300.0
2012-07-20 14:40:00,51.9,51.91,51.82,51.88,15500.0,51.9,51.91,51.82,51.88,15500.0
2012-07-20 14:50:00,51.9,51.95,51.81,51.84,27100.0,51.9,51.95,51.81,51.84,27100.0
2012-07-20 15:00:00,51.82,51.93,51.8,51.9,26900.0,51.82,51.93,51.8,51.9,26900.0
2012-07-20 15:10:00,51.91,51.91,51.69,51.82,35300.0,51.91,51.91,51.69,51.82,35300.0
2012-07-20 15:20:00,51.82,51.93,51.79,51.81,32900.0,51.82,51.93,51.79,51.81,32900.0
2012-07-20 15:30:00,51.8,51.9,51.77,51.8,29700.0,51.8,51.9,51.77,51.8,29700.0
2012-07-20 15:40:00,51.78,51.92,51.47,51.49,71100.0,51.78,51.92,51.47,51.49,71100.0
2012-07-20 15:50:00,51.5,51.51,51.21,51.25,298100.0,51.5,51.51,51.21,51.25,298100.0
2012-07-23 09:30:00,50.67,50.67,49.28,49.85,97500.0,50.67,50.67,49.28,49.85,97500.0
2012-07-23 09:40:00,49.91,50.12,49.42,49.64,59100.0,49.91,50.12,49.42,49.64,59100.0
2012-07-23 09:50:00,49.65,49.76,49.37,49.66,37600.0,49.65,49.76,49.37,49.66,37600.0
2012-07-23 10:00:00,49.55,49.79,49.49,49.54,36800.0,49.55,49.79,49.49,49.54,36800.0
2012-07-23 10:10:00,49.6,49.67,49.35,49.55,41500.0,49.6,49.67,49.35,49.55,41500.0
2012-07-23 10:20:00,49.57,49.76,49.53,49.68,59100.0,49.57,49.76,49.53,49.68,59100.0
2012-07-23 10:30:00,49.71,49.74,49.41,49.52,52000.0,49.71,49.74,49.41,49.52,52000.0
2012-07-23 10:40:00,49.48,49.7,49.46,49.53,43900.0,49.48,49.7,49.46,49.53,43900.0
2012-07-23 10:50:00,49.51,49.8,49.42,49.58,86700.0,49.51,49.8,49.42,49.58,86700.0
2012-07-23 11:00:00,49.62,49.63,49.38,49.6,44300.0,49.62,49.63,49.38,49.6,44300.0
2012-07-23 11:10:00,49.57,49.79,49.55,49.76,33900.0,49.57,49.79,49.55,49.76,33900.0
2012-07-23 11:20:00,49.71,49.82,49.56,49.66,19700.0,49.71,49.82,49.56,49.66,19700.0
2012-07-23 11:30:00,49.68,49.7,49.33,49.53,33200.0,49.68,49.7,49.33,49.53,33200.0
2012-07-23 11:40:00,49.53,49.63,49.49,49.52,14500.0,49.53,49.63,49.49,49.52,14500.0
2012-07-23 11:50:00,49.53,49.62,49.32,49.37,33300.0,49.53,49.62,49.32,49.37,33300.0
2012-07-23 12:00:00,49.35,49.4,49.26,49.29,20500.0,49.35,49.4,49.26,49.29,20500.0
2012-07-23 12:10:00,49.31,49.36,49.22,49.34,20300.0,49.31,49.36,49.22,49.34,20300.0
2012-07-23 12:20:00,49.35,49.51,49.31,49.46,38800.0,49.35,49.51,49.31,49.46,38800.0
2012-07-23 12:30:00,49.44,49.48,49.26,49.42,17100.0,49.44,49.48,49.26,49.42,17100.0
2012-07-23 12:40:00,49.43,49.48,49.33,49.41,14400.0,49.43,49.48,49.33,49.41,14400.0
2012-07-23 12:50:00,49.41,49.52,49.38,49.41,16900.0,49.41,49.52,49.38,49.41,16900.0
2012-07-23 13:00:00,49.41,49.55,49.39,49.52,42700.0,49.41,49.55,49.39,49.52,42700.0
2012-07-23 13:10:00,49.5,49.54,49.4,49.41,43300.0,49.5,49.54,49.4,49.41,43300.0
2012-07-23 13:20:00,49.39,49.6,49.39,49.57,43400.0,49.39,49.6,49.39,49.57,43400.0
2012-07-23 13:30:00,49.59,49.74,49.58,49.6,36000.0,49.59,49.74,49.58,49.6,36000.0
2012-07-23 13:40:00,49.64,49.74,49.58,49.73,14700.0,49.64,49.74,49.58,49.73,14700.0
2012-07-23 13:50:00,49.73,49.88,49.59,49.82,31300.0,49.73,49.88,49.59,49.82,31300.0
2012-07-23 14:00:00,49.81,49.9,49.69,49.72,37900.0,49.81,49.9,49.69,49.72,37900.0
2012-07-23 14:10:00,49.76,49.88,49.75,49.8,23100.0,49.76,49.88,49.75,49.8,23100.0
2012-07-23 14:20:00,49.81,49.86,49.72,49.84,22600.0,49.81,49.86,49.72,49.84,22600.0
2012-07-23 14:30:00,49.84,49.88,49.68,49.75,24000.0,49.84,49.88,49.68,49.75,24000.0
2012-07-23 14:40:00,49.74,49.8,49.67,49.75,19700.0,49.74,49.8,49.67,49.75,19700.0
2012-07-23 14:50:00,49.74,49.82,49.64,49.81,13000.0,49.74,49.82,49.64,49.81,13000.0
2012-07-23 15:00:00,49.79,49.94,49.66,49.92,30300.0,49.79,49.94,49.66,49.92,30300.0
2012-07-23 15:10:00,49.89,50.02,49.87,49.88,39000.0,49.89,50.02,49.87,49.88,39000.0
2012-07-23 15:20:00,49.89,50.05,49.83,49.86,64200.0,49.89,50.05,49.83,49.86,64200.0
2012-07-23 15:30:00,49.91,49.96,49.74,49.78,63600.0,49.91,49.96,49.74,49.78,63600.0
2012-07-23 15:40:00,49.81,49.88,49.7,49.74,76300.0,49.81,49.88,49.7,49.74,76300.0
2012-07-23 15:50:00,49.75,49.93,49.7,49.77,120000.0,49.75,49.93,49.7,49.77,120000.0
2012-07-24 09:30:00,49.77,50.0,49.54,49.54,45300.0,49.77,50.0,49.54,49.54,45300.0
2012-07-24 09:40:00,49.54,49.65,49.33,49.4,28000.0,49.54,49.65,49.33,49.4,28000.0
2012-07-24 09:50:00,49.35,49.5,49.18,49.32,43400.0,49.35,49.5,49.18,49.32,43400.0
2012-07-24 10:00:00,49.33,49.45,49.25,49.32,23500.0,49.33,49.45,49.25,49.32,23500.0
2012-07-24 10:10:00,49.37,49.44,48.91,49.05,41400.0,49.37,49.44,48.91,49.05,41400.0
2012-07-24 10:20:00,49.06,49.25,49.02,49.12,30600.0,49.06,49.25,49.02,49.12,30600.0
2012-07-24 10:30:00,49.12,49.19,48.94,49.03,39200.0,49.12,49.19,48.94,49.03,39200.0
2012-07-24 10:40:00,49.03,49.03,48.79,48.83,35200.0,49.03,49.03,48.79,48.83,35200.0
2012-07-24 10:50:00,48.82,48.91,48.69,48.74,36200.0,48.82,48.91,48.69,48.74,36200.0
2012-07-24 11:00:00,48.73,49.06,48.69,48.82,49500.0,48.73,49.06,48.69,48.82,49500.0
2012-07-24 11:10:00,48.79,48.9,48.66,48.88,28200.0,48.79,48.9,48.66,48.88,28200.0
2012-07-24 11:20:00,48.9,49.09,48.78,48.8,22400.0,48.9,49.09,48.78,48.8,22400.0
2012-07-24 11:30:00,48.83,48.88,48.62,48.67,42200.0,48.83,48.88,48.62,48.67,42200.0
2012-07-24 11:40:00,48.64,48.76,48.51,48.66,41700.0,48.64,48.76,48.51,48.66,41700.0
2012-07-24 11:50:00,48.62,48.79,48.47,48.78,50700.0,48.62,48.79,48.47,48.78,50700.0
2012-07-24 12:00:00,48.79,48.82,48.56,48.73,71700.0,48.79,48.82,48.56,48.73,71700.0
2012-07-24 12:10:00,48.73,48.82,48.64,48.76,28500.0,48.73,48.82,48.64,48.76,28500.0
2012-07-24 12:20:00,48.74,48.74,48.49,48.71,23700.0,48.74,48.74,48.49,48.71,23700.0
2012-07-24 12:30:00,48.7,48.72,48.53,48.61,30800.0,48.7,48.72,48.53,48.61,30800.0
2012-07-24 12:40:00,48.64,48.65,48.52,48.59,18700.0,48.64,48.65,48.52,48.59,18700.0
2012-07-24 12:50:00,48.57,48.74,48.53,48.7,13500.0,48.57,48.74,48.53,48.7,13500.0
2012-07-24 13:00:00,48.69,48.83,48.61,48.8,24300.0,48.69,48.83,48.61,48.8,24300.0
2012-07-24 13:10:00,48.82,48.88,48.73,48.84,25500.0,48.82,48.88,48.73,48.84,25500.0
2012-07-24 13:20:00,48.85,48.98,48.81,48.95,54400.0,48.85,48.98,48.81,48.95,54400.0
2012-07-24 13:30:00,48.94,49.08,48.85,48.85,72700.0,48.94,49.08,48.85,48.85,72700.0
2012-07-24 13:40:00,48.85,48.85,48.58,48.62,18900.0,48.85,48.85,48.58,48.62,18900.0
2012-07-24 13:50:00,48.63,48.76,48.52,48.52,14400.0,48.63,48.76,48.52,48.52,14400.0
2012-07-24 14:00:00,48.54,48.6,48.47,48.5,44700.0,48.54,48.6,48.47,48.5,44700.0
2012-07-24 14:10:00,48.48,48.58,48.39,48.55,55900.0,48.48,48.58,48.39,48.55,55900.0
2012-07-24 14:20:00,48.54,48.61,48.39,48.42,37600.0,48.54,48.61,48.39,48.42,37600.0
2012-07-24 14:30:00,48.39,48.48,48.3,48.46,24400.0,48.39,48.48,48.3,48.46,24400.0
2012-07-24 14:40:00,48.46,48.52,48.3,48.38,21000.0,48.46,48.52,48.3,48.38,21000.0
2012-07-24 14:50:00,48.33,48.34,48.15,48.26,36300.0,48.33,48.34,48.15,48.26,36300.0
2012-07-24 15:00:00,48.26,48.42,48.15,48.15,31300.0,48.26,48.42,48.15,48.15,31300.0
2012-07-24 15:10:00,48.18,48.3,48.1,48.19,39000.0,48.18,48.3,48.1,48.19,39000.0
2012-07-24 15:20:00,48.16,48.41,48.16,48.4,38800.0,48.16,48.41,48.16,48.4,38800.0
2012-07-24 15:30:00,48.44,48.5,48.23,48.46,43800.0,48.44,48.5,48.23,48.46,43800.0
2012-07-24 15:40:00,48.43,48.48,48.2,48.27,90600.0,48.43,48.48,48.2,48.27,90600.0
2012-07-24 15:50:00,48.27,48.48,48.21,48.43,168200.0,48.27,48.48,48.21,48.43,168200.0
2012-07-25 09:30:00,48.33,48.77,48.19,48.52,71100.0,48.33,48.77,48.19,48.52,71100.0
2012-07-25 09:40:00,48.52,48.77,48.19,48.27,30100.0,48.52,48.77,48.19,48.27,30100.0
2012-07-25 09:50:00,48.3,48.45,48.1,48.21,52000.0,48.3,48.45,48.1,48.21,52000.0
2012-07-25 10:00:00,48.18,48.43,48.12,48.27,51100.0,48.18,48.43,48.12,48.27,51100.0
2012-07-25 10:10:00,48.24,48.59,48.1,48.49,46700.0,48.24,48.59,48.1,48.49,46700.0
2012-07-25 10:20:00,48.45,48.91,48.45,48.9,73000.0,48.45,48.91,48.45,48.9,73000.0
2012-07-25 10:30:00,48.9,48.9,48.7,48.86,32100.0,48.9,48.9,48.7,48.86,32100.0
2012-07-25 10:40:00,48.87,49.07,48.86,49.05,107200.0,48.87,49.07,48.86,49.05,107200.0
2012-07-25 10:50:00,49.03,49.2,48.9,49.04,42800.0,49.03,49.2,48.9,49.04,42800.0
2012-07-25 11:00:00,49.05,49.06,48.91,48.93,30700.0,49.05,49.06,48.91,48.93,30700.0
2012-07-25 11:10:00,48.93,49.26,48.93,49.15,37800.0,48.93,49.26,48.93,49.15,37800.0
2012-07-25 11:20:00,49.18,49.35,49.13,49.27,25800.0,49.18,49.35,49.13,49.27,25800.0
2012-07-25 11:30:00,49.25,49.34,49.07,49.32,32300.0,49.25,49.34,49.07,49.32,32300.0
2012-07-25 11:40:00,49.32,49.37,49.14,49.18,31400.0,49.32,49.37,49.14,49.18,31400.0
2012-07-25 11:50:00,49.2,49.35,49.17,49.33,25400.0,49.2,49.35,49.17,49.33,25400.0
2012-07-25 12:00:00,49.32,49.34,49.14,49.15,26700.0,49.32,49.34,49.14,49.15,26700.0
2012-07-25 12:10:00,49.17,49.31,49.08,49.22,16600.0,49.17,49.31,49.08,49.22,16600.0
2012-07-25 12:20:00,49.18,49.32,49.08,49.12,22100.0,49.18,49.32,49.08,49.12,22100.0
2012-07-25 12:30:00,49.15,49.3,49.12,49.15,23200.0,49.15,49.3,49.12,49.15,23200.0
2012-07-25 12:40:00,49.18,49.25,49.16,49.22,23100.0,49.18,49.25,49.16,49.22,23100.0
2012-07-25 12:50:00,49.22,49.24,48.96,49.02,22800.0,49.22,49.24,48.96,49.02,22800.0
2012-07-25 13:00:00,49.01,49.05,48.79,48.81,70500.0,49.01,49.05,48.79,48.81,70500.0
2012-07-25 13:10:00,48.81,49.15,48.81,49.15,21800.0,48.81,49.15,48.81,49.15,21800.0
2012-07-25 13:20:00,49.13,49.33,49.13,49.3,18100.0,49.13,49.33,49.13,49.3,18100.0
2012-07-25 13:30:00,49.29,49.39,49.15,49.37,20800.0,49.29,49.39,49.15,49.37,20800.0
2012-07-25 13:40:00,49.37,49.37,49.18,49.2,19400.0,49.37,49.37,49.18,49.2,19400.0
2012-07-25 13:50:00,49.17,49.31,49.14,49.22,20200.0,49.17,49.31,49.14,49.22,20200.0
2012-07-25 14:00:00,49.22,49.22,49.11,49.15,14000.0,49.22,49.22,49.11,49.15,14000.0
2012-07-25 14:10:00,49.15,49.27,49.12,49.24,33800.0,49.15,49.27,49.12,49.24,33800.0
2012-07-25 14:20:00,49.22,49.29,49.11,49.12,55000.0,49.22,49.29,49.11,49.12,55000.0
2012-07-25 14:30:00,49.11,49.14,49.06,49.08,88700.0,49.11,49.14,49.06,49.08,88700.0
2012-07-25 14:40:00,49.09,49.19,49.08,49.08,44100.0,49.09,49.19,49.08,49.08,44100.0
2012-07-25 14:50:00,49.06,49.13,49.04,49.04,28600.0,49.06,49.13,49.04,49.04,28600.0
2012-07-25 15:00:00,49.04,49.12,48.97,49.1,33300.0,49.04,49.12,48.97,49.1,33300.0
2012-07-25 15:10:00,49.08,49.1,48.83,48.9,29700.0,49.08,49.1,48.83,48.9,29700.0
2012-07-25 15:20:00,48.92,49.01,48.85,48.94,41100.0,48.92,49.01,48.85,48.94,41100.0
2012-07-25 15:30:00,48.94,48.95,48.83,48.95,33900.0,48.94,48.95,48.83,48.95,33900.0
2012-07-25 15:40:00,48.95,49.01,48.81,48.98,47900.0,48.95,49.01,48.81,48.98,47900.0
2012-07-25 15:50:00,48.99,49.11,48.91,49.08,103900.0,48.99,49.11,48.91,49.08,103900.0
2012-07-26 09:30:00,49.61,49.94,48.98,49.5,76300.0,49.61,49.94,48.98,49.5,76300.0
2012-07-26 09:40:00,49.5,49.56,49.29,49.43,79300.0,49.5,49.56,49.29,49.43,79300.0
2012-07-26 09:50:00,49.48,49.5,49.2,49.39,41000.0,49.48,49.5,49.2,49.39,41000.0
2012-07-26 10:00:00,49.35,49.5,49.24,49.44,58600.0,49.35,49.5,49.24,49.44,58600.0
2012-07-26 10:10:00,49.42,49.42,49.23,49.31,22300.0,49.42,49.42,49.23,49.31,22300.0
2012-07-26 10:20:00,49.31,49.36,49.24,49.25,15800.0,49.31,49.36,49.24,49.25,15800.0
2012-07-26 10:30:00,49.25,49.25,48.8,48.8,36400.0,49.25,49.25,48.8,48.8,36400.0
2012-07-26 10:40:00,48.8,48.95,48.66,48.73,22900.0,48.8,48.95,48.66,48.73,22900.0
2012-07-26 10:50:00,48.7,48.84,48.66,48.83,22300.0,48.7,48.84,48.66,48.83,22300.0
2012-07-26 11:00:00,48.82,49.03,48.81,48.9,19700.0,48.82,49.03,48.81,48.9,19700.0
2012-07-26 11:10:00,48.88,48.9,48.83,48.86,18600.0,48.88,48.9,48.83,48.86,18600.0
2012-07-26 11:20:00,48.87,48.88,48.64,48.71,14500.0,48.87,48.88,48.64,48.71,14500.0
2012-07-26 11:30:00,48.73,48.85,48.65,48.66,17500.0,48.73,48.85,48.65,48.66,17500.0
2012-07-26 11:40:00,48.67,48.77,48.63,48.7,23500.0,48.67,48.77,48.63,48.7,23500.0
2012-07-26 11:50:00,48.73,48.8,48.62,48.75,17100.0,48.73,48.8,48.62,48.75,17100.0
2012-07-26 12:00:00,48.77,48.81,48.69,48.75,8600.0,48.77,48.81,48.69,48.75,8600.0
2012-07-26 12:10:00,48.76,48.86,48.75,48.78,14800.0,48.76,48.86,48.75,48.78,14800.0
2012-07-26 12:20:00,48.78,48.9,48.77,48.88,14400.0,48.78,48.9,48.77,48.88,14400.0
2012-07-26 12:30:00,48.82,48.89,48.78,48.85,4600.0,48.82,48.89,48.78,48.85,4600.0
2012-07-26 12:40:00,48.85,48.9,48.83,48.84,9600.0,48.85,48.9,48.83,48.84,9600.0
2012-07-26 12:50:00,48.83,48.94,48.78,48.88,10700.0,48.83,48.94,48.78,48.88,10700.0
2012-07-26 13:00:00,48.89,48.99,48.89,48.95,6100.0,48.89,48.99,48.89,48.95,6100.0
2012-07-26 13:10:00,48.91,48.92,48.7,48.7,21100.0,48.91,48.92,48.7,48.7,21100.0
2012-07-26 13:20:00,48.71,49.0,48.7,48.94,23100.0,48.71,49.0,48.7,48.94,23100.0
2012-07-26 13:30:00,48.96,49.0,48.81,48.89,11600.0,48.96,49.0,48.81,48.89,11600.0
2012-07-26 13:40:00,48.93,48.95,48.86,48.92,6800.0,48.93,48.95,48.86,48.92,6800.0
2012-07-26 13:50:00,48.91,48.92,48.8,48.81,13500.0,48.91,48.92,48.8,48.81,13500.0
2012-07-26 14:00:00,48.8,48.85,48.76,48.77,9700.0,48.8,48.85,48.76,48.77,9700.0
2012-07-26 14:10:00,48.75,48.79,48.7,48.71,16100.0,48.75,48.79,48.7,48.71,16100.0
2012-07-26 14:20:00,48.71,48.82,48.7,48.82,16300.0,48.71,48.82,48.7,48.82,16300.0
2012-07-26 14:30:00,48.82,48.84,48.66,48.81,38000.0,48.82,48.84,48.66,48.81,38000.0
2012-07-26 14:40:00,48.86,48.89,48.73,48.8,12300.0,48.86,48.89,48.73,48.8,12300.0
2012-07-26 14:50:00,48.79,49.05,48.79,49.01,18700.0,48.79,49.05,48.79,49.01,18700.0
2012-07-26 15:00:00,49.01,49.13,49.01,49.06,18100.0,49.01,49.13,49.01,49.06,18100.0
2012-07-26 15:10:00,49.05,49.15,49.04,49.11,21900.0,49.05,49.15,49.04,49.11,21900.0
2012-07-26 15:20:00,49.07,49.2,49.07,49.19,21300.0,49.07,49.2,49.07,49.19,21300.0
2012-07-26 15:30:00,49.16,49.23,49.1,49.14,27100.0,49.16,49.23,49.1,49.14,27100.0
2012-07-26 15:40:00,49.15,49.28,49.06,49.09,48700.0,49.15,49.28,49.06,49.09,48700.0
2012-07-26 15:50:00,49.1,49.16,49.05,49.09,94800.0,49.1,49.16,49.05,49.09,94800.0
2012-07-27 09:30:00,50.26,50.99,50.23,50.99,98700.0,50.26,50.99,50.23,50.99,98700.0
2012-07-27 09:40:00,50.99,50.99,50.38,50.48,126100.0,50.99,50.99,50.38,50.48,126100.0
2012-07-27 09:50:00,50.49,50.49,50.12,50.28,16000.0,50.49,50.49,50.12,50.28,16000.0
2012-07-27 10:00:00,50.32,50.37,49.73,50.13,55000.0,50.32,50.37,49.73,50.13,55000.0
2012-07-27 10:10:00,50.15,50.22,50.02,50.09,36900.0,50.15,50.22,50.02,50.09,36900.0
2012-07-27 10:20:00,50.07,50.2,49.96,50.15,39900.0,50.07,50.2,49.96,50.15,39900.0
2012-07-27 10:30:00,50.15,50.17,49.87,49.96,43800.0,50.15,50.17,49.87,49.96,43800.0
2012-07-27 10:40:00,49.99,50.02,49.87,49.92,17900.0,49.99,50.02,49.87,49.92,17900.0
2012-07-27 10:50:00,49.9,50.05,49.9,49.95,25500.0,49.9,50.05,49.9,49.95,25500.0
2012-07-27 11:00:00,49.97,50.05,49.9,49.96,40200.0,49.97,50.05,49.9,49.96,40200.0
2012-07-27 11:10:00,49.94,50.03,49.93,50.03,41600.0,49.94,50.03,49.93,50.03,41600.0
2012-07-27 11:20:00,50.05,50.05,49.9,49.98,22100.0,50.05,50.05,49.9,49.98,22100.0
2012-07-27 11:30:00,49.97,50.03,49.95,50.0,48900.0,49.97,50.03,49.95,50.0,48900.0
2012-07-27 11:40:00,50.01,50.04,49.98,50.0,48100.0,50.01,50.04,49.98,50.0,48100.0
2012-07-27 11:50:00,50.0,50.02,49.97,50.01,49400.0,50.0,50.02,49.97,50.01,49400.0
2012-07-27 12:00:00,50.02,50.02,49.92,49.99,15500.0,50.02,50.02,49.92,49.99,15500.0
2012-07-27 12:10:00,49.98,50.01,49.97,49.98,14100.0,49.98,50.01,49.97,49.98,14100.0
2012-07-27 12:20:00,50.0,50.1,49.99,50.03,97800.0,50.0,50.1,49.99,50.03,97800.0
2012-07-27 12:30:00,50.03,50.04,49.91,49.93,39100.0,50.03,50.04,49.91,49.93,39100.0
2012-07-27 12:40:00,49.97,50.01,49.91,49.98,48900.0,49.97,50.01,49.91,49.98,48900.0
2012-07-27 12:50:00,49.99,50.01,49.95,49.99,46500.0,49.99,50.01,49.95,49.99,46500.0
2012-07-27 13:00:00,50.0,50.01,49.93,49.94,12200.0,50.0,50.01,49.93,49.94,12200.0
2012-07-27 13:10:00,49.97,50.0,49.94,49.98,28500.0,49.97,50.0,49.94,49.98,28500.0
2012-07-27 13:20:00,49.98,50.05,49.95,50.03,70200.0,49.98,50.05,49.95,50.03,70200.0
2012-07-27 13:30:00,50.03,50.04,49.95,49.99,82700.0,50.03,50.04,49.95,49.99,82700.0
2012-07-27 13:40:00,50.0,50.03,49.97,50.0,64900.0,50.0,50.03,49.97,50.0,64900.0
2012-07-27 13:50:00,50.02,50.05,49.97,50.01,103000.0,50.02,50.05,49.97,50.01,103000.0
2012-07-27 14:00:00,50.02,50.04,49.99,50.02,58000.0,50.02,50.04,49.99,50.02,58000.0
2012-07-27 14:10:00,50.01,50.08,50.01,50.03,44700.0,50.01,50.08,50.01,50.03,44700.0
2012-07-27 14:20:00,50.04,50.06,50.01,50.01,43900.0,50.04,50.06,50.01,50.01,43900.0
2012-07-27 14:30:00,50.0,50.03,49.95,50.01,22600.0,50.0,50.03,49.95,50.01,22600.0
2012-07-27 14:40:00,50.0,50.01,49.77,49.78,25600.0,50.0,50.01,49.77,49.78,25600.0
2012-07-27 14:50:00,49.78,49.81,49.49,49.54,54500.0,49.78,49.81,49.49,49.54,54500.0
2012-07-27 15:00:00,49.48,49.69,49.46,49.69,29400.0,49.48,49.69,49.46,49.69,29400.0
2012-07-27 15:10:00,49.66,49.68,49.46,49.5,31500.0,49.66,49.68,49.46,49.5,31500.0
2012-07-27 15:20:00,49.46,49.57,49.32,49.52,34900.0,49.46,49.57,49.32,49.52,34900.0
2012-07-27 15:30:00,49.52,49.57,49.18,49.24,164800.0,49.52,49.57,49.18,49.24,164800.0
2012-07-27 15:40:00,49.23,49.3,49.02,49.22,131600.0,49.23,49.3,49.02,49.22,131600.0
2012-07-27 15:50:00,49.25,49.34,49.17,49.33,218500.0,49.25,49.34,49.17,49.33,218500.0
2012-07-30 09:30:00,49.5,50.49,49.5,49.78,112700.0,49.5,50.49,49.5,49.78,112700.0
2012-07-30 09:40:00,49.76,49.78,49.55,49.72,51200.0,49.76,49.78,49.55,49.72,51200.0
2012-07-30 09:50:00,49.74,50.05,49.65,50.02,71600.0,49.74,50.05,49.65,50.02,71600.0
2012-07-30 10:00:00,50.03,50.17,49.86,50.17,25300.0,50.03,50.17,49.86,50.17,25300.0
2012-07-30 10:10:00,50.17,50.28,49.95,50.1,38200.0,50.17,50.28,49.95,50.1,38200.0
2012-07-30 10:20:00,50.1,50.33,50.05,50.24,30200.0,50.1,50.33,50.05,50.24,30200.0
2012-07-30 10:30:00,50.2,50.21,49.98,50.12,27000.0,50.2,50.21,49.98,50.12,27000.0
2012-07-30 10:40:00,50.13,50.22,49.99,50.16,35200.0,50.13,50.22,49.99,50.16,35200.0
2012-07-30 10:50:00,50.12,50.2,50.08,50.2,40600.0,50.12,50.2,50.08,50.2,40600.0
2012-07-30 11:00:00,50.18,50.33,50.18,50.24,22000.0,50.18,50.33,50.18,50.24,22000.0
2012-07-30 11:10:00,50.27,50.4,50.1,50.1,27300.0,50.27,50.4,50.1,50.1,27300.0
2012-07-30 11:20:00,50.1,50.3,50.06,50.18,27700.0,50.1,50.3,50.06,50.18,27700.0
2012-07-30 11:30:00,50.14,50.25,50.02,50.02,21900.0,50.14,50.25,50.02,50.02,21900.0
2012-07-30 11:40:00,50.07,50.09,49.85,49.91,38000.0,50.07,50.09,49.85,49.91,38000.0
2012-07-30 11:50:00,49.9,50.0,49.9,50.0,17900.0,49.9,50.0,49.9,50.0,17900.0
2012-07-30 12:00:00,49.98,50.02,49.9,49.94,19000.0,49.98,50.02,49.9,49.94,19000.0
2012-07-30 12:10:00,49.94,50.0,49.9,49.97,17300.0,49.94,50.0,49.9,49.97,17300.0
2012-07-30 12:20:00,49.98,50.01,49.9,49.98,30300.0,49.98,50.01,49.9,49.98,30300.0
2012-07-30 12:30:00,49.99,49.99,49.95,49.98,16100.0,49.99,49.99,49.95,49.98,16100.0
2012-07-30 12:40:00,49.99,50.07,49.95,49.96,23900.0,49.99,50.07,49.95,49.96,23900.0
2012-07-30 12:50:00,49.97,49.99,49.67,49.74,30100.0,49.97,49.99,49.67,49.74,30100.0
2012-07-30 13:00:00,49.74,49.76,49.68,49.74,13300.0,49.74,49.76,49.68,49.74,13300.0
2012-07-30 13:10:00,49.78,49.96,49.78,49.92,22800.0,49.78,49.96,49.78,49.92,22800.0
2012-07-30 13:20:00,49.92,50.07,49.79,50.02,49000.0,49.92,50.07,49.79,50.02,49000.0
2012-07-30 13:30:00,50.02,50.09,49.9,49.92,26000.0,50.02,50.09,49.9,49.92,26000.0
2012-07-30 13:40:00,49.91,49.93,49.9,49.91,23400.0,49.91,49.93,49.9,49.91,23400.0
2012-07-30 13:50:00,49.9,49.96,49.88,49.9,32400.0,49.9,49.96,49.88,49.9,32400.0
2012-07-30 14:00:00,49.91,49.91,49.72,49.82,32000.0,49.91,49.91,49.72,49.82,32000.0
2012-07-30 14:10:00,49.81,49.9,49.8,49.83,21400.0,49.81,49.9,49.8,49.83,21400.0
2012-07-30 14:20:00,49.81,49.89,49.74,49.75,45600.0,49.81,49.89,49.74,49.75,45600.0
2012-07-30 14:30:00,49.77,49.82,49.72,49.81,33700.0,49.77,49.82,49.72,49.81,33700.0
2012-07-30 14:40:00,49.81,49.88,49.8,49.83,34900.0,49.81,49.88,49.8,49.83,34900.0
2012-07-30 14:50:00,49.84,49.94,49.8,49.88,44600.0,49.84,49.94,49.8,49.88,44600.0
2012-07-30 15:00:00,49.87,49.9,49.76,49.83,62900.0,49.87,49.9,49.76,49.83,62900.0
2012-07-30 15:10:00,49.81,49.84,49.67,49.71,43400.0,49.81,49.84,49.67,49.71,43400.0
2012-07-30 15:20:00,49.71,49.82,49.65,49.69,60700.0,49.71,49.82,49.65,49.69,60700.0
2012-07-30 15:30:00,49.7,49.85,49.68,49.77,139300.0,49.7,49.85,49.68,49.77,139300.0
2012-07-30 15:40:00,49.77,49.9,49.73,49.86,114200.0,49.77,49.9,49.73,49.86,114200.0
2012-07-30 15:50:00,49.87,49.99,49.73,49.95,432800.0,49.87,49.99,49.73,49.95,432800.0
2012-07-31 09:30:00,49.8,50.17,46.03,48.35,697500.0,49.8,50.17,46.03,48.35,697500.0
2012-07-31 09:40:00,48.35,49.88,48.18,49.02,532400.0,48.35,49.88,48.18,49.02,532400.0
2012-07-31 09:50:00,48.93,50.0,48.93,49.99,258400.0,48.93,50.0,48.93,49.99,258400.0
2012-07-31 10:00:00,49.98,50.49,49.75,50.31,429500.0,49.98,50.49,49.75,50.31,429500.0
2012-07-31 10:10:00,50.31,50.37,49.85,50.11,200300.0,50.31,50.37,49.85,50.11,200300.0
2012-07-31 10:20:00,50.11,50.28,49.71,49.96,123100.0,50.11,50.28,49.71,49.96,123100.0
2012-07-31 10:30:00,49.96,50.2,49.8,49.98,93400.0,49.96,50.2,49.8,49.98,93400.0
2012-07-31 10:40:00,49.98,50.27,49.86,49.95,72800.0,49.98,50.27,49.86,49.95,72800.0
2012-07-31 10:50:00,49.95,50.18,49.45,49.87,96800.0,49.95,50.18,49.45,49.87,96800.0
2012-07-31 11:00:00,49.87,50.26,49.82,50.0,79900.0,49.87,50.26,49.82,50.0,79900.0
2012-07-31 11:10:00,50.0,50.27,49.95,50.1,106600.0,50.0,50.27,49.95,50.1,106600.0
2012-07-31 11:20:00,50.17,50.54,50.0,50.05,107600.0,50.17,50.54,50.0,50.05,107600.0
2012-07-31 11:30:00,50.03,50.28,49.89,49.98,87900.0,50.03,50.28,49.89,49.98,87900.0
2012-07-31 11:40:00,49.99,50.02,49.87,49.9,38200.0,49.99,50.02,49.87,49.9,38200.0
2012-07-31 11:50:00,49.89,49.97,49.87,49.9,31100.0,49.89,49.97,49.87,49.9,31100.0
2012-07-31 12:00:00,49.91,49.97,49.42,49.66,62800.0,49.91,49.97,49.42,49.66,62800.0
2012-07-31 12:10:00,49.61,49.66,49.39,49.52,63400.0,49.61,49.66,49.39,49.52,63400.0
2012-07-31 12:20:00,49.52,49.56,49.21,49.34,60100.0,49.52,49.56,49.21,49.34,60100.0
2012-07-31 12:30:00,49.31,49.36,49.12,49.15,79000.0,49.31,49.36,49.12,49.15,79000.0
2012-07-31 12:40:00,49.13,49.15,48.81,49.14,127200.0,49.13,49.15,48.81,49.14,127200.0
2012-07-31 12:50:00,49.03,49.05,48.68,49.04,69900.0,49.03,49.05,48.68,49.04,69900.0
2012-07-31 13:00:00,49.0,49.12,48.71,48.79,35200.0,49.0,49.12,48.71,48.79,35200.0
2012-07-31 13:10:00,48.83,48.89,48.69,48.69,74100.0,48.83,48.89,48.69,48.69,74100.0
2012-07-31 13:20:00,48.69,48.74,48.56,48.65,54300.0,48.69,48.74,48.56,48.65,54300.0
2012-07-31 13:30:00,48.66,48.9,48.55,48.73,73200.0,48.66,48.9,48.55,48.73,73200.0
2012-07-31 13:40:00,48.72,48.84,48.57,48.79,41800.0,48.72,48.84,48.57,48.79,41800.0
2012-07-31 13:50:00,48.79,49.01,48.52,48.58,54800.0,48.79,49.01,48.52,48.58,54800.0
2012-07-31 14:00:00,48.58,48.63,48.4,48.5,75100.0,48.58,48.63,48.4,48.5,75100.0
2012-07-31 14:10:00,48.49,48.73,48.46,48.72,75400.0,48.49,48.73,48.46,48.72,75400.0
2012-07-31 14:20:00,48.71,49.03,48.68,48.96,61800.0,48.71,49.03,48.68,48.96,61800.0
2012-07-31 14:30:00,48.97,49.13,48.62,48.62,55400.0,48.97,49.13,48.62,48.62,55400.0
2012-07-31 14:40:00,48.62,48.63,48.41,48.48,43600.0,48.62,48.63,48.41,48.48,43600.0
2012-07-31 14:50:00,48.49,48.5,48.34,48.41,61700.0,48.49,48.5,48.34,48.41,61700.0
2012-07-31 15:00:00,48.41,48.42,48.27,48.36,71600.0,48.41,48.42,48.27,48.36,71600.0
2012-07-31 15:10:00,48.35,48.5,48.32,48.47,92500.0,48.35,48.5,48.32,48.47,92500.0
2012-07-31 15:20:00,48.48,48.49,48.38,48.45,77300.0,48.48,48.49,48.38,48.45,77300.0
2012-07-31 15:30:00,48.47,48.5,48.37,48.4,138500.0,48.47,48.5,48.37,48.4,138500.0
2012-07-31 15:40:00,48.39,48.42,48.1,48.23,144400.0,48.39,48.42,48.1,48.23,144400.0
2012-07-31 15:50:00,48.26,48.56,48.25,48.51,325100.0,48.26,48.56,48.25,48.51,325100.0
2012-08-01 09:30:00,48.63,48.82,48.3,48.65,56900.0,48.63,48.82,48.3,48.65,56900.0
2012-08-01 09:40:00,48.76,49.12,48.56,49.0,74000.0,48.76,49.12,48.56,49.0,74000.0
2012-08-01 09:50:00,49.0,49.81,48.94,49.72,77000.0,49.0,49.81,48.94,49.72,77000.0
2012-08-01 10:00:00,49.64,49.65,48.98,49.0,101500.0,49.64,49.65,48.98,49.0,101500.0
2012-08-01 10:10:00,49.0,49.1,48.94,49.0,58700.0,49.0,49.1,48.94,49.0,58700.0
2012-08-01 10:20:00,49.0,49.05,48.96,48.99,18500.0,49.0,49.05,48.96,48.99,18500.0
2012-08-01 10:30:00,49.0,49.37,48.97,49.36,29600.0,49.0,49.37,48.97,49.36,29600.0
2012-08-01 10:40:00,49.36,49.6,49.32,49.6,40800.0,49.36,49.6,49.32,49.6,40800.0
2012-08-01 10:50:00,49.6,50.16,49.59,50.05,69500.0,49.6,50.16,49.59,50.05,69500.0
2012-08-01 11:00:00,50.05,50.07,49.73,49.8,31100.0,50.05,50.07,49.73,49.8,31100.0
2012-08-01 11:10:00,49.83,49.99,49.8,49.9,27200.0,49.83,49.99,49.8,49.9,27200.0
2012-08-01 11:20:00,49.93,50.22,49.86,50.15,66300.0,49.93,50.22,49.86,50.15,66300.0
2012-08-01 11:30:00,50.14,50.21,50.0,50.06,39000.0,50.14,50.21,50.0,50.06,39000.0
2012-08-01 11:40:00,50.05,50.05,49.86,49.94,80600.0,50.05,50.05,49.86,49.94,80600.0
2012-08-01 11:50:00,49.97,49.99,49.67,49.71,39600.0,49.97,49.99,49.67,49.71,39600.0
2012-08-01 12:00:00,49.72,49.84,49.5,49.7,78400.0,49.72,49.84,49.5,49.7,78400.0
2012-08-01 12:10:00,49.72,49.76,49.63,49.69,59700.0,49.72,49.76,49.63,49.69,59700.0
2012-08-01 12:20:00,49.69,49.7,49.45,49.6,55300.0,49.69,49.7,49.45,49.6,55300.0
2012-08-01 12:30:00,49.62,49.62,49.34,49.34,27500.0,49.62,49.62,49.34,49.34,27500.0
2012-08-01 12:40:00,49.41,49.43,49.26,49.26,21200.0,49.41,49.43,49.26,49.26,21200.0
2012-08-01 12:50:00,49.25,49.29,49.2,49.23,17500.0,49.25,49.29,49.2,49.23,17500.0
2012-08-01 13:00:00,49.24,49.42,49.24,49.34,19500.0,49.24,49.42,49.24,49.34,19500.0
2012-08-01 13:10:00,49.34,49.37,49.23,49.3,23200.0,49.34,49.37,49.23,49.3,23200.0
2012-08-01 13:20:00,49.3,49.34,49.1,49.1,13100.0,49.3,49.34,49.1,49.1,13100.0
2012-08-01 13:30:00,49.1,49.2,49.1,49.17,19900.0,49.1,49.2,49.1,49.17,19900.0
2012-08-01 13:40:00,49.17,49.2,49.12,49.19,18200.0,49.17,49.2,49.12,49.19,18200.0
2012-08-01 13:50:00,49.16,49.16,49.09,49.11,37000.0,49.16,49.16,49.09,49.11,37000.0
2012-08-01 14:00:00,49.11,49.17,49.1,49.13,34900.0,49.11,49.17,49.1,49.13,34900.0
2012-08-01 14:10:00,49.1,49.21,49.08,49.16,122800.0,49.1,49.21,49.08,49.16,122800.0
2012-08-01 14:20:00,49.16,49.25,49.12,49.22,37700.0,49.16,49.25,49.12,49.22,37700.0
2012-08-01 14:30:00,49.22,49.24,49.1,49.15,27500.0,49.22,49.24,49.1,49.15,27500.0
2012-08-01 14:40:00,49.14,49.18,49.1,49.12,32800.0,49.14,49.18,49.1,49.12,32800.0
2012-08-01 14:50:00,49.12,49.14,48.99,49.04,71400.0,49.12,49.14,48.99,49.04,71400.0
2012-08-01 15:00:00,49.04,49.11,48.98,49.04,58600.0,49.04,49.11,48.98,49.04,58600.0
2012-08-01 15:10:00,49.04,49.12,48.99,49.01,39100.0,49.04,49.12,48.99,49.01,39100.0
2012-08-01 15:20:00,49.0,49.12,49.0,49.08,39000.0,49.0,49.12,49.0,49.08,39000.0
2012-08-01 15:30:00,49.1,49.15,49.01,49.04,44200.0,49.1,49.15,49.01,49.04,44200.0
2012-08-01 15:40:00,49.05,49.15,48.99,49.02,97200.0,49.05,49.15,48.99,49.02,97200.0
2012-08-01 15:50:00,49.02,49.19,48.73,49.17,211800.0,49.02,49.19,48.73,49.17,211800.0
2012-08-02 09:30:00,50.0,50.7,49.28,50.35,366100.0,50.0,50.7,49.28,50.35,366100.0
2012-08-02 09:40:00,50.37,50.4,49.87,49.97,157300.0,50.37,50.4,49.87,49.97,157300.0
2012-08-02 09:50:00,50.01,50.24,49.88,50.0,157900.0,50.01,50.24,49.88,50.0,157900.0
2012-08-02 10:00:00,50.01,50.07,49.87,50.04,94300.0,50.01,50.07,49.87,50.04,94300.0
2012-08-02 10:10:00,50.06,50.18,49.77,49.79,57400.0,50.06,50.18,49.77,49.79,57400.0
2012-08-02 10:20:00,49.83,50.36,49.6,50.27,61500.0,49.83,50.36,49.6,50.27,61500.0
2012-08-02 10:30:00,50.23,50.45,50.01,50.08,46000.0,50.23,50.45,50.01,50.08,46000.0
2012-08-02 10:40:00,50.08,50.37,50.04,50.37,31900.0,50.08,50.37,50.04,50.37,31900.0
2012-08-02 10:50:00,50.35,50.46,50.22,50.4,63400.0,50.35,50.46,50.22,50.4,63400.0
2012-08-02 11:00:00,50.38,50.79,50.35,50.73,74000.0,50.38,50.79,50.35,50.73,74000.0
2012-08-02 11:10:00,50.69,50.72,50.22,50.29,55200.0,50.69,50.72,50.22,50.29,55200.0
2012-08-02 11:20:00,50.3,50.34,50.01,50.17,95200.0,50.3,50.34,50.01,50.17,95200.0
2012-08-02 11:30:00,50.16,50.18,49.77,49.89,78100.0,50.16,50.18,49.77,49.89,78100.0
2012-08-02 11:40:00,49.85,49.86,49.41,49.5,64400.0,49.85,49.86,49.41,49.5,64400.0
2012-08-02 11:50:00,49.48,49.67,49.37,49.49,44500.0,49.48,49.67,49.37,49.49,44500.0
2012-08-02 12:00:00,49.51,50.04,49.5,49.89,80300.0,49.51,50.04,49.5,49.89,80300.0
2012-08-02 12:10:00,49.9,49.95,49.74,49.81,51600.0,49.9,49.95,49.74,49.81,51600.0
2012-08-02 12:20:00,49.89,49.9,49.75,49.79,19300.0,49.89,49.9,49.75,49.79,19300.0
2012-08-02 12:30:00,49.78,49.81,49.67,49.8,52200.0,49.78,49.81,49.67,49.8,52200.0
2012-08-02 12:40:00,49.8,49.83,49.71,49.73,56400.0,49.8,49.83,49.71,49.73,56400.0
2012-08-02 12:50:00,49.71,49.77,49.65,49.72,59400.0,49.71,49.77,49.65,49.72,59400.0
2012-08-02 13:00:00,49.7,49.71,49.65,49.69,36100.0,49.7,49.71,49.65,49.69,36100.0
2012-08-02 13:10:00,49.68,49.72,49.58,49.65,38000.0,49.68,49.72,49.58,49.65,38000.0
2012-08-02 13:20:00,49.63,49.71,49.62,49.67,46900.0,49.63,49.71,49.62,49.67,46900.0
2012-08-02 13:30:00,49.68,50.04,49.65,49.65,48300.0,49.68,50.04,49.65,49.65,48300.0
2012-08-02 13:40:00,49.67,49.71,49.61,49.65,35200.0,49.67,49.71,49.61,49.65,35200.0
2012-08-02 13:50:00,49.65,49.74,49.59,49.64,40900.0,49.65,49.74,49.59,49.64,40900.0
2012-08-02 14:00:00,49.63,49.7,49.61,49.65,50800.0,49.63,49.7,49.61,49.65,50800.0
2012-08-02 14:10:00,49.65,49.68,49.62,49.65,26500.0,49.65,49.68,49.62,49.65,26500.0
2012-08-02 14:20:00,49.65,49.68,49.63,49.67,36500.0,49.65,49.68,49.63,49.67,36500.0
2012-08-02 14:30:00,49.67,49.77,49.62,49.76,44400.0,49.67,49.77,49.62,49.76,44400.0
2012-08-02 14:40:00,49.76,49.85,49.63,49.65,35500.0,49.76,49.85,49.63,49.65,35500.0
2012-08-02 14:50:00,49.63,49.74,49.54,49.59,185800.0,49.63,49.74,49.54,49.59,185800.0
2012-08-02 15:00:00,49.59,49.67,49.55,49.59,54400.0,49.59,49.67,49.55,49.59,54400.0
2012-08-02 15:10:00,49.59,49.61,49.39,49.58,60100.0,49.59,49.61,49.39,49.58,60100.0
2012-08-02 15:20:00,49.58,49.61,49.5,49.52,36600.0,49.58,49.61,49.5,49.52,36600.0
2012-08-02 15:30:00,49.53,49.6,49.48,49.56,62500.0,49.53,49.6,49.48,49.56,62500.0
2012-08-02 15:40:00,49.55,49.7,49.45,49.48,118000.0,49.55,49.7,49.45,49.48,118000.0
2012-08-02 15:50:00,49.5,49.68,49.42,49.62,173500.0,49.5,49.68,49.42,49.62,173500.0
2012-08-03 09:30:00,50.2,50.66,49.33,49.79,137800.0,50.2,50.66,49.33,49.79,137800.0
2012-08-03 09:40:00,49.79,49.79,49.42,49.43,59600.0,49.79,49.79,49.42,49.43,59600.0
2012-08-03 09:50:00,49.43,49.83,49.34,49.83,134500.0,49.43,49.83,49.34,49.83,134500.0
2012-08-03 10:00:00,49.83,50.44,49.5,49.7,87200.0,49.83,50.44,49.5,49.7,87200.0
2012-08-03 10:10:00,49.65,50.0,49.64,50.0,71600.0,49.65,50.0,49.64,50.0,71600.0
2012-08-03 10:20:00,49.99,50.13,49.85,50.12,150800.0,49.99,50.13,49.85,50.12,150800.0
2012-08-03 10:30:00,50.09,50.48,50.07,50.16,99400.0,50.09,50.48,50.07,50.16,99400.0
2012-08-03 10:40:00,50.14,50.28,49.95,50.04,74600.0,50.14,50.28,49.95,50.04,74600.0
2012-08-03 10:50:00,50.05,50.18,50.02,50.14,22300.0,50.05,50.18,50.02,50.14,22300.0
2012-08-03 11:00:00,50.12,50.12,49.98,50.11,30000.0,50.12,50.12,49.98,50.11,30000.0
2012-08-03 11:10:00,50.13,50.46,50.08,50.13,28200.0,50.13,50.46,50.08,50.13,28200.0
2012-08-03 11:20:00,50.22,50.22,49.95,50.19,223700.0,50.22,50.22,49.95,50.19,223700.0
2012-08-03 11:30:00,50.18,50.19,49.86,50.04,33800.0,50.18,50.19,49.86,50.04,33800.0
2012-08-03 11:40:00,50.04,50.25,50.04,50.05,139200.0,50.04,50.25,50.04,50.05,139200.0
2012-08-03 11:50:00,50.07,50.37,50.03,50.34,45500.0,50.07,50.37,50.03,50.34,45500.0
2012-08-03 12:00:00,50.33,50.34,49.87,49.87,57900.0,50.33,50.34,49.87,49.87,57900.0
2012-08-03 12:10:00,49.92,50.11,49.91,50.02,26600.0,49.92,50.11,49.91,50.02,26600.0
2012-08-03 12:20:00,50.01,50.06,49.91,50.03,40100.0,50.01,50.06,49.91,50.03,40100.0
2012-08-03 12:30:00,50.05,50.05,49.97,50.02,27500.0,50.05,50.05,49.97,50.02,27500.0
2012-08-03 12:40:00,50.0,50.03,49.97,49.99,21800.0,50.0,50.03,49.97,49.99,21800.0
2012-08-03 12:50:00,49.99,50.05,49.95,49.98,49900.0,49.99,50.05,49.95,49.98,49900.0
2012-08-03 13:00:00,49.98,50.03,49.92,49.96,33800.0,49.98,50.03,49.92,49.96,33800.0
2012-08-03 13:10:00,49.99,49.99,49.9,49.95,30000.0,49.99,49.99,49.9,49.95,30000.0
2012-08-03 13:20:00,49.95,49.98,49.73,49.85,152700.0,49.95,49.98,49.73,49.85,152700.0
2012-08-03 13:30:00,49.84,49.95,49.81,49.92,31300.0,49.84,49.95,49.81,49.92,31300.0
2012-08-03 13:40:00,49.93,49.95,49.85,49.89,14600.0,49.93,49.95,49.85,49.89,14600.0
2012-08-03 13:50:00,49.87,50.0,49.87,49.91,19400.0,49.87,50.0,49.87,49.91,19400.0
2012-08-03 14:00:00,49.91,49.91,49.69,49.73,189700.0,49.91,49.91,49.69,49.73,189700.0
2012-08-03 14:10:00,49.73,49.76,49.65,49.66,67700.0,49.73,49.76,49.65,49.66,67700.0
2012-08-03 14:20:00,49.66,49.75,49.66,49.7,60900.0,49.66,49.75,49.66,49.7,60900.0
2012-08-03 14:30:00,49.69,49.69,49.42,49.44,191500.0,49.69,49.69,49.42,49.44,191500.0
2012-08-03 14:40:00,49.45,49.56,49.43,49.55,46500.0,49.45,49.56,49.43,49.55,46500.0
2012-08-03 14:50:00,49.55,49.6,49.51,49.55,34200.0,49.55,49.6,49.51,49.55,34200.0
2012-08-03 15:00:00,49.56,49.6,49.54,49.57,44500.0,49.56,49.6,49.54,49.57,44500.0
2012-08-03 15:10:00,49.56,49.56,49.5,49.52,36000.0,49.56,49.56,49.5,49.52,36000.0
2012-08-03 15:20:00,49.52,49.56,49.48,49.5,50300.0,49.52,49.56,49.48,49.5,50300.0
2012-08-03 15:30:00,49.49,49.54,49.44,49.49,45100.0,49.49,49.54,49.44,49.49,45100.0
2012-08-03 15:40:00,49.5,49.53,49.3,49.41,172800.0,49.5,49.53,49.3,49.41,172800.0
2012-08-03 15:50:00,49.41,49.45,49.23,49.33,362600.0,49.41,49.45,49.23,49.33,362600.0
2012-08-06 09:30:00,49.64,50.14,49.39,50.1,39700.0,49.64,50.14,49.39,50.1,39700.0
2012-08-06 09:40:00,50.09,51.48,50.04,51.03,120200.0,50.09,51.48,50.04,51.03,120200.0
2012-08-06 09:50:00,51.05,51.18,50.6,50.69,54900.0,51.05,51.18,50.6,50.69,54900.0
2012-08-06 10:00:00,50.66,51.08,50.42,51.04,76800.0,50.66,51.08,50.42,51.04,76800.0
2012-08-06 10:10:00,51.1,51.2,50.92,51.15,41300.0,51.1,51.2,50.92,51.15,41300.0
2012-08-06 10:20:00,51.15,51.32,51.09,51.29,33200.0,51.15,51.32,51.09,51.29,33200.0
2012-08-06 10:30:00,51.32,51.34,51.03,51.09,40300.0,51.32,51.34,51.03,51.09,40300.0
2012-08-06 10:40:00,51.16,51.38,51.09,51.27,34700.0,51.16,51.38,51.09,51.27,34700.0
2012-08-06 10:50:00,51.27,51.46,51.27,51.43,33000.0,51.27,51.46,51.27,51.43,33000.0
2012-08-06 11:00:00,51.41,51.65,51.36,51.6,44800.0,51.41,51.65,51.36,51.6,44800.0
2012-08-06 11:10:00,51.61,51.69,51.48,51.54,41600.0,51.61,51.69,51.48,51.54,41600.0
2012-08-06 11:20:00,51.5,51.8,51.49,51.69,51900.0,51.5,51.8,51.49,51.69,51900.0
2012-08-06 11:30:00,51.72,52.06,51.61,52.0,46700.0,51.72,52.06,51.61,52.0,46700.0
2012-08-06 11:40:00,52.0,52.09,51.77,51.97,215900.0,52.0,52.09,51.77,51.97,215900.0
2012-08-06 11:50:00,52.01,52.08,51.96,52.0,65700.0,52.01,52.08,51.96,52.0,65700.0
2012-08-06 12:00:00,52.0,52.22,52.0,52.2,50300.0,52.0,52.22,52.0,52.2,50300.0
2012-08-06 12:10:00,52.2,52.3,52.1,52.11,50900.0,52.2,52.3,52.1,52.11,50900.0
2012-08-06 12:20:00,52.12,52.3,52.0,52.15,107200.0,52.12,52.3,52.0,52.15,107200.0
2012-08-06 12:30:00,52.15,52.29,52.04,52.25,68400.0,52.15,52.29,52.04,52.25,68400.0
2012-08-06 12:40:00,52.27,52.27,52.08,52.1,42700.0,52.27,52.27,52.08,52.1,42700.0
2012-08-06 12:50:00,52.1,52.19,52.09,52.16,28900.0,52.1,52.19,52.09,52.16,28900.0
2012-08-06 13:00:00,52.14,52.25,52.12,52.21,27400.0,52.14,52.25,52.12,52.21,27400.0
2012-08-06 13:10:00,52.23,52.26,52.16,52.16,18100.0,52.23,52.26,52.16,52.16,18100.0
2012-08-06 13:20:00,52.16,52.24,52.1,52.14,46100.0,52.16,52.24,52.1,52.14,46100.0
2012-08-06 13:30:00,52.14,52.21,51.9,51.9,59600.0,52.14,52.21,51.9,51.9,59600.0
2012-08-06 13:40:00,51.96,52.03,51.93,51.96,19200.0,51.96,52.03,51.93,51.96,19200.0
2012-08-06 13:50:00,51.95,51.97,51.86,51.93,34500.0,51.95,51.97,51.86,51.93,34500.0
2012-08-06 14:00:00,51.92,51.98,51.7,51.8,43400.0,51.92,51.98,51.7,51.8,43400.0
2012-08-06 14:10:00,51.79,51.85,51.64,51.71,33900.0,51.79,51.85,51.64,51.71,33900.0
2012-08-06 14:20:00,51.71,51.89,51.71,51.8,59600.0,51.71,51.89,51.71,51.8,59600.0
2012-08-06 14:30:00,51.8,52.08,51.8,52.0,62600.0,51.8,52.08,51.8,52.0,62600.0
2012-08-06 14:40:00,52.02,52.1,51.96,52.1,51700.0,52.02,52.1,51.96,52.1,51700.0
2012-08-06 14:50:00,52.1,52.17,51.99,51.99,60400.0,52.1,52.17,51.99,51.99,60400.0
2012-08-06 15:00:00,52.0,52.09,51.93,52.05,54100.0,52.0,52.09,51.93,52.05,54100.0
2012-08-06 15:10:00,52.05,52.12,51.97,52.01,77000.0,52.05,52.12,51.97,52.01,77000.0
2012-08-06 15:20:00,52.01,52.06,51.91,52.0,69000.0,52.01,52.06,51.91,52.0,69000.0
2012-08-06 15:30:00,52.0,52.3,52.0,52.21,219700.0,52.0,52.3,52.0,52.21,219700.0
2012-08-06 15:40:00,52.19,52.37,52.06,52.12,102600.0,52.19,52.37,52.06,52.12,102600.0
2012-08-06 15:50:00,52.13,52.21,51.88,51.91,132400.0,52.13,52.21,51.88,51.91,132400.0
2012-08-07 09:30:00,52.3,52.35,51.62,51.66,57300.0,52.3,52.35,51.62,51.66,57300.0
2012-08-07 09:40:00,51.65,51.68,51.38,51.46,85500.0,51.65,51.68,51.38,51.46,85500.0
2012-08-07 09:50:00,51.45,51.61,51.19,51.52,139700.0,51.45,51.61,51.19,51.52,139700.0
2012-08-07 10:00:00,51.55,51.58,51.37,51.54,58800.0,51.55,51.58,51.37,51.54,58800.0
2012-08-07 10:10:00,51.52,51.56,51.4,51.44,48900.0,51.52,51.56,51.4,51.44,48900.0
2012-08-07 10:20:00,51.43,51.71,51.3,51.55,46700.0,51.43,51.71,51.3,51.55,46700.0
2012-08-07 10:30:00,51.51,51.63,51.39,51.42,26600.0,51.51,51.63,51.39,51.42,26600.0
2012-08-07 10:40:00,51.44,51.61,51.4,51.43,18800.0,51.44,51.61,51.4,51.43,18800.0
2012-08-07 10:50:00,51.43,51.61,51.41,51.61,11900.0,51.43,51.61,51.41,51.61,11900.0
2012-08-07 11:00:00,51.61,51.62,51.46,51.61,52100.0,51.61,51.62,51.46,51.61,52100.0
2012-08-07 11:10:00,51.61,51.85,51.61,51.64,44800.0,51.61,51.85,51.61,51.64,44800.0
2012-08-07 11:20:00,51.64,51.75,51.6,51.69,13500.0,51.64,51.75,51.6,51.69,13500.0
2012-08-07 11:30:00,51.72,51.86,51.61,51.85,18000.0,51.72,51.86,51.61,51.85,18000.0
2012-08-07 11:40:00,51.84,51.85,51.62,51.66,20200.0,51.84,51.85,51.62,51.66,20200.0
2012-08-07 11:50:00,51.64,51.99,51.64,51.99,28100.0,51.64,51.99,51.64,51.99,28100.0
2012-08-07 12:00:00,51.95,52.0,51.92,52.0,10200.0,51.95,52.0,51.92,52.0,10200.0
2012-08-07 12:10:00,51.98,52.0,51.56,51.89,37400.0,51.98,52.0,51.56,51.89,37400.0
2012-08-07 12:20:00,51.85,51.96,51.85,51.91,7900.0,51.85,51.96,51.85,51.91,7900.0
2012-08-07 12:30:00,51.9,52.02,51.9,51.99,12300.0,51.9,52.02,51.9,51.99,12300.0
2012-08-07 12:40:00,52.01,52.11,51.98,52.05,10800.0,52.01,52.11,51.98,52.05,10800.0
2012-08-07 12:50:00,52.06,52.09,52.02,52.08,6600.0,52.06,52.09,52.02,52.08,6600.0
2012-08-07 13:00:00,52.09,52.09,52.0,52.04,14400.0,52.09,52.09,52.0,52.04,14400.0
2012-08-07 13:10:00,52.05,52.09,51.99,52.06,29000.0,52.05,52.09,51.99,52.06,29000.0
2012-08-07 13:20:00,52.08,52.1,51.92,52.01,18900.0,52.08,52.1,51.92,52.01,18900.0
2012-08-07 13:30:00,52.01,52.01,51.9,51.9,27500.0,52.01,52.01,51.9,51.9,27500.0
2012-08-07 13:40:00,51.91,51.92,51.81,51.86,12100.0,51.91,51.92,51.81,51.86,12100.0
2012-08-07 13:50:00,51.86,51.89,51.74,51.76,13600.0,51.86,51.89,51.74,51.76,13600.0
2012-08-07 14:00:00,51.77,51.78,51.68,51.68,15000.0,51.77,51.78,51.68,51.68,15000.0
2012-08-07 14:10:00,51.68,51.79,51.67,51.77,13000.0,51.68,51.79,51.67,51.77,13000.0
2012-08-07 14:20:00,51.78,51.78,51.62,51.63,30100.0,51.78,51.78,51.62,51.63,30100.0
2012-08-07 14:30:00,51.63,51.73,51.59,51.68,14900.0,51.63,51.73,51.59,51.68,14900.0
2012-08-07 14:40:00,51.69,51.76,51.65,51.74,11300.0,51.69,51.76,51.65,51.74,11300.0
2012-08-07 14:50:00,51.73,51.75,51.64,51.68,25700.0,51.73,51.75,51.64,51.68,25700.0
2012-08-07 15:00:00,51.67,51.69,51.59,51.62,23800.0,51.67,51.69,51.59,51.62,23800.0
2012-08-07 15:10:00,51.61,51.7,51.59,51.66,34000.0,51.61,51.7,51.59,51.66,34000.0
2012-08-07 15:20:00,51.69,51.71,51.52,51.53,44500.0,51.69,51.71,51.52,51.53,44500.0
2012-08-07 15:30:00,51.52,51.58,51.4,51.5,53700.0,51.52,51.58,51.4,51.5,53700.0
2012-08-07 15:40:00,51.5,51.53,51.42,51.5,82100.0,51.5,51.53,51.42,51.5,82100.0
2012-08-07 15:50:00,51.5,51.58,51.43,51.46,115100.0,51.5,51.58,51.43,51.46,115100.0
2012-08-08 09:30:00,51.91,52.28,51.31,51.31,77800.0,51.91,52.28,51.31,51.31,77800.0
2012-08-08 09:40:00,51.41,51.74,51.18,51.28,23400.0,51.41,51.74,51.18,51.28,23400.0
2012-08-08 09:50:00,51.28,51.58,51.23,51.54,22200.0,51.28,51.58,51.23,51.54,22200.0
2012-08-08 10:00:00,51.51,51.71,51.46,51.59,11700.0,51.51,51.71,51.46,51.59,11700.0
2012-08-08 10:10:00,51.58,51.63,51.47,51.51,19400.0,51.58,51.63,51.47,51.51,19400.0
2012-08-08 10:20:00,51.56,51.57,51.34,51.4,27500.0,51.56,51.57,51.34,51.4,27500.0
2012-08-08 10:30:00,51.33,51.42,51.11,51.26,13600.0,51.33,51.42,51.11,51.26,13600.0
2012-08-08 10:40:00,51.24,51.27,51.07,51.16,11300.0,51.24,51.27,51.07,51.16,11300.0
2012-08-08 10:50:00,51.16,51.28,51.16,51.21,38700.0,51.16,51.28,51.16,51.21,38700.0
2012-08-08 11:00:00,51.23,51.25,51.15,51.24,55400.0,51.23,51.25,51.15,51.24,55400.0
2012-08-08 11:10:00,51.23,51.28,51.15,51.22,49800.0,51.23,51.28,51.15,51.22,49800.0
2012-08-08 11:20:00,51.2,51.24,51.08,51.1,25600.0,51.2,51.24,51.08,51.1,25600.0
2012-08-08 11:30:00,51.11,51.18,51.08,51.08,51400.0,51.11,51.18,51.08,51.08,51400.0
2012-08-08 11:40:00,51.07,51.28,51.0,51.25,19100.0,51.07,51.28,51.0,51.25,19100.0
2012-08-08 11:50:00,51.27,51.32,51.13,51.17,8400.0,51.27,51.32,51.13,51.17,8400.0
2012-08-08 12:00:00,51.12,51.22,51.08,51.17,15800.0,51.12,51.22,51.08,51.17,15800.0
2012-08-08 12:10:00,51.19,51.2,51.08,51.16,6200.0,51.19,51.2,51.08,51.16,6200.0
2012-08-08 12:20:00,51.19,51.19,51.05,51.06,16500.0,51.19,51.19,51.05,51.06,16500.0
2012-08-08 12:30:00,51.06,51.13,51.0,51.11,16700.0,51.06,51.13,51.0,51.11,16700.0
2012-08-08 12:40:00,51.05,51.1,50.79,50.81,31400.0,51.05,51.1,50.79,50.81,31400.0
2012-08-08 12:50:00,50.8,51.0,50.79,51.0,24500.0,50.8,51.0,50.79,51.0,24500.0
2012-08-08 13:00:00,50.98,51.06,50.87,50.93,19300.0,50.98,51.06,50.87,50.93,19300.0
2012-08-08 13:10:00,50.88,50.94,50.81,50.85,17600.0,50.88,50.94,50.81,50.85,17600.0
2012-08-08 13:20:00,50.84,50.92,50.81,50.9,28500.0,50.84,50.92,50.81,50.9,28500.0
2012-08-08 13:30:00,50.87,50.97,50.85,50.95,32200.0,50.87,50.97,50.85,50.95,32200.0
2012-08-08 13:40:00,50.95,51.01,50.92,50.99,24800.0,50.95,51.01,50.92,50.99,24800.0
2012-08-08 13:50:00,50.96,51.0,50.89,50.89,26600.0,50.96,51.0,50.89,50.89,26600.0
2012-08-08 14:00:00,50.89,50.9,50.75,50.84,14700.0,50.89,50.9,50.75,50.84,14700.0
2012-08-08 14:10:00,50.84,50.86,50.8,50.85,15400.0,50.84,50.86,50.8,50.85,15400.0
2012-08-08 14:20:00,50.81,50.82,50.72,50.75,13700.0,50.81,50.82,50.72,50.75,13700.0
2012-08-08 14:30:00,50.78,50.78,50.68,50.7,13200.0,50.78,50.78,50.68,50.7,13200.0
2012-08-08 14:40:00,50.67,50.69,50.52,50.52,26600.0,50.67,50.69,50.52,50.52,26600.0
2012-08-08 14:50:00,50.52,50.56,50.49,50.49,36200.0,50.52,50.56,50.49,50.49,36200.0
2012-08-08 15:00:00,50.49,50.54,50.48,50.51,39900.0,50.49,50.54,50.48,50.51,39900.0
2012-08-08 15:10:00,50.52,50.64,50.5,50.61,72800.0,50.52,50.64,50.5,50.61,72800.0
2012-08-08 15:20:00,50.61,50.87,50.58,50.87,30000.0,50.61,50.87,50.58,50.87,30000.0
2012-08-08 15:30:00,50.84,50.87,50.68,50.68,29300.0,50.84,50.87,50.68,50.68,29300.0
2012-08-08 15:40:00,50.68,50.89,50.68,50.73,52700.0,50.68,50.89,50.68,50.73,52700.0
2012-08-08 15:50:00,50.76,50.86,50.65,50.81,78800.0,50.76,50.86,50.65,50.81,78800.0
2012-08-09 09:30:00,50.71,51.27,50.71,51.2,44600.0,50.71,51.27,50.71,51.2,44600.0
2012-08-09 09:40:00,51.14,51.24,50.97,51.13,44400.0,51.14,51.24,50.97,51.13,44400.0
2012-08-09 09:50:00,51.15,51.81,51.15,51.66,37900.0,51.15,51.81,51.15,51.66,37900.0
2012-08-09 10:00:00,51.64,51.81,51.54,51.77,29700.0,51.64,51.81,51.54,51.77,29700.0
2012-08-09 10:10:00,51.76,51.97,51.73,51.85,24500.0,51.76,51.97,51.73,51.85,24500.0
2012-08-09 10:20:00,51.85,52.04,51.81,51.84,38200.0,51.85,52.04,51.81,51.84,38200.0
2012-08-09 10:30:00,51.9,52.08,51.87,52.02,24300.0,51.9,52.08,51.87,52.02,24300.0
2012-08-09 10:40:00,51.96,52.04,51.91,51.92,19300.0,51.96,52.04,51.91,51.92,19300.0
2012-08-09 10:50:00,51.93,51.95,51.82,51.9,41200.0,51.93,51.95,51.82,51.9,41200.0
2012-08-09 11:00:00,51.88,51.96,51.86,51.96,18900.0,51.88,51.96,51.86,51.96,18900.0
2012-08-09 11:10:00,51.94,51.97,51.91,51.96,17200.0,51.94,51.97,51.91,51.96,17200.0
2012-08-09 11:20:00,51.97,52.14,51.96,52.1,41100.0,51.97,52.14,51.96,52.1,41100.0
2012-08-09 11:30:00,52.14,52.18,52.06,52.09,27000.0,52.14,52.18,52.06,52.09,27000.0
2012-08-09 11:40:00,52.07,52.09,51.73,51.74,32000.0,52.07,52.09,51.73,51.74,32000.0
2012-08-09 11:50:00,51.74,51.82,51.47,51.54,39600.0,51.74,51.82,51.47,51.54,39600.0
2012-08-09 12:00:00,51.52,51.59,51.46,51.58,13000.0,51.52,51.59,51.46,51.58,13000.0
2012-08-09 12:10:00,51.6,51.71,51.6,51.66,15300.0,51.6,51.71,51.6,51.66,15300.0
2012-08-09 12:20:00,51.65,51.68,51.58,51.65,32400.0,51.65,51.68,51.58,51.65,32400.0
2012-08-09 12:30:00,51.63,51.72,51.61,51.68,21100.0,51.63,51.72,51.61,51.68,21100.0
2012-08-09 12:40:00,51.7,51.83,51.7,51.72,97900.0,51.7,51.83,51.7,51.72,97900.0
2012-08-09 12:50:00,51.71,51.74,51.62,51.68,6300.0,51.71,51.74,51.62,51.68,6300.0
2012-08-09 13:00:00,51.72,51.72,51.61,51.66,8000.0,51.72,51.72,51.61,51.66,8000.0
2012-08-09 13:10:00,51.63,51.71,51.62,51.71,17400.0,51.63,51.71,51.62,51.71,17400.0
2012-08-09 13:20:00,51.69,51.72,51.58,51.6,35600.0,51.69,51.72,51.58,51.6,35600.0
2012-08-09 13:30:00,51.6,51.66,51.59,51.61,20500.0,51.6,51.66,51.59,51.61,20500.0
2012-08-09 13:40:00,51.62,51.65,51.49,51.51,17400.0,51.62,51.65,51.49,51.51,17400.0
2012-08-09 13:50:00,51.51,51.54,51.46,51.5,16700.0,51.51,51.54,51.46,51.5,16700.0
2012-08-09 14:00:00,51.5,51.52,51.47,51.5,17100.0,51.5,51.52,51.47,51.5,17100.0
2012-08-09 14:10:00,51.51,51.54,51.48,51.5,17500.0,51.51,51.54,51.48,51.5,17500.0
2012-08-09 14:20:00,51.51,51.54,51.46,51.5,14000.0,51.51,51.54,51.46,51.5,14000.0
2012-08-09 14:30:00,51.51,51.56,51.49,51.55,19400.0,51.51,51.56,51.49,51.55,19400.0
2012-08-09 14:40:00,51.53,51.55,51.47,51.5,57500.0,51.53,51.55,51.47,51.5,57500.0
2012-08-09 14:50:00,51.52,51.59,51.52,51.58,11000.0,51.52,51.59,51.52,51.58,11000.0
2012-08-09 15:00:00,51.57,51.6,51.5,51.53,14100.0,51.57,51.6,51.5,51.53,14100.0
2012-08-09 15:10:00,51.53,51.61,51.5,51.54,26600.0,51.53,51.61,51.5,51.54,26600.0
2012-08-09 15:20:00,51.55,51.56,51.39,51.43,44800.0,51.55,51.56,51.39,51.43,44800.0
2012-08-09 15:30:00,51.42,51.54,51.4,51.54,107300.0,51.42,51.54,51.4,51.54,107300.0
2012-08-09 15:40:00,51.54,51.59,51.46,51.47,47200.0,51.54,51.59,51.46,51.47,47200.0
2012-08-09 15:50:00,51.48,51.61,51.43,51.51,167100.0,51.48,51.61,51.43,51.51,167100.0
2012-08-10 09:30:00,51.26,51.57,51.26,51.55,15500.0,51.26,51.57,51.26,51.55,15500.0
2012-08-10 09:40:00,51.53,51.7,51.53,51.65,18700.0,51.53,51.7,51.53,51.65,18700.0
2012-08-10 09:50:00,51.66,51.66,51.47,51.6,17800.0,51.66,51.66,51.47,51.6,17800.0
2012-08-10 10:00:00,51.63,51.83,51.55,51.76,21200.0,51.63,51.83,51.55,51.76,21200.0
2012-08-10 10:10:00,51.76,52.2,51.76,51.93,29000.0,51.76,52.2,51.76,51.93,29000.0
2012-08-10 10:20:00,51.95,52.0,51.76,51.77,11400.0,51.95,52.0,51.76,51.77,11400.0
2012-08-10 10:30:00,51.81,51.88,51.7,51.73,14200.0,51.81,51.88,51.7,51.73,14200.0
2012-08-10 10:40:00,51.72,51.77,51.58,51.58,13400.0,51.72,51.77,51.58,51.58,13400.0
2012-08-10 10:50:00,51.58,51.59,51.4,51.56,12900.0,51.58,51.59,51.4,51.56,12900.0
2012-08-10 11:00:00,51.57,51.62,51.22,51.29,17500.0,51.57,51.62,51.22,51.29,17500.0
2012-08-10 11:10:00,51.31,51.35,51.29,51.29,18000.0,51.31,51.35,51.29,51.29,18000.0
2012-08-10 11:20:00,51.28,51.33,51.24,51.32,36200.0,51.28,51.33,51.24,51.32,36200.0
2012-08-10 11:30:00,51.3,51.32,51.21,51.24,13300.0,51.3,51.32,51.21,51.24,13300.0
2012-08-10 11:40:00,51.28,51.3,51.25,51.27,18400.0,51.28,51.3,51.25,51.27,18400.0
2012-08-10 11:50:00,51.29,51.3,51.22,51.27,31500.0,51.29,51.3,51.22,51.27,31500.0
2012-08-10 12:00:00,51.26,51.27,51.23,51.23,12800.0,51.26,51.27,51.23,51.23,12800.0
2012-08-10 12:10:00,51.24,51.26,51.19,51.19,9100.0,51.24,51.26,51.19,51.19,9100.0
2012-08-10 12:20:00,51.19,51.21,51.15,51.18,6800.0,51.19,51.21,51.15,51.18,6800.0
2012-08-10 12:30:00,51.19,51.22,51.15,51.16,14200.0,51.19,51.22,51.15,51.16,14200.0
2012-08-10 12:40:00,51.16,51.2,51.14,51.18,16800.0,51.16,51.2,51.14,51.18,16800.0
2012-08-10 12:50:00,51.17,51.23,51.16,51.21,11800.0,51.17,51.23,51.16,51.21,11800.0
2012-08-10 13:00:00,51.21,51.21,51.18,51.21,10000.0,51.21,51.21,51.18,51.21,10000.0
2012-08-10 13:10:00,51.2,51.28,51.17,51.2,61000.0,51.2,51.28,51.17,51.2,61000.0
2012-08-10 13:20:00,51.22,51.33,51.21,51.27,42500.0,51.22,51.33,51.21,51.27,42500.0
2012-08-10 13:30:00,51.28,51.35,51.26,51.33,6900.0,51.28,51.35,51.26,51.33,6900.0
2012-08-10 13:40:00,51.33,51.48,51.33,51.43,16700.0,51.33,51.48,51.33,51.43,16700.0
2012-08-10 13:50:00,51.43,51.45,51.34,51.38,8800.0,51.43,51.45,51.34,51.38,8800.0
2012-08-10 14:00:00,51.34,51.35,51.28,51.28,3900.0,51.34,51.35,51.28,51.28,3900.0
2012-08-10 14:10:00,51.3,51.42,51.29,51.38,14400.0,51.3,51.42,51.29,51.38,14400.0
2012-08-10 14:20:00,51.42,51.44,51.36,51.42,10000.0,51.42,51.44,51.36,51.42,10000.0
2012-08-10 14:30:00,51.41,51.49,51.4,51.45,13000.0,51.41,51.49,51.4,51.45,13000.0
2012-08-10 14:40:00,51.45,51.46,51.4,51.43,5500.0,51.45,51.46,51.4,51.43,5500.0
2012-08-10 14:50:00,51.43,51.43,51.38,51.38,9200.0,51.43,51.43,51.38,51.38,9200.0
2012-08-10 15:00:00,51.38,51.5,51.35,51.46,26700.0,51.38,51.5,51.35,51.46,26700.0
2012-08-10 15:10:00,51.44,51.53,51.42,51.44,12300.0,51.44,51.53,51.42,51.44,12300.0
2012-08-10 15:20:00,51.45,51.57,51.45,51.54,17500.0,51.45,51.57,51.45,51.54,17500.0
2012-08-10 15:30:00,51.57,51.68,51.56,51.61,28000.0,51.57,51.68,51.56,51.61,28000.0
2012-08-10 15:40:00,51.62,51.74,51.58,51.61,37700.0,51.62,51.74,51.58,51.61,37700.0
2012-08-10 15:50:00,51.63,51.84,51.62,51.67,107200.0,51.63,51.84,51.62,51.67,107200.0
2012-08-13 09:30:00,51.44,51.8,51.44,51.67,18500.0,51.44,51.8,51.44,51.67,18500.0
2012-08-13 09:40:00,51.71,51.9,51.48,51.48,33900.0,51.71,51.9,51.48,51.48,33900.0
2012-08-13 09:50:00,51.49,51.63,51.27,51.27,21000.0,51.49,51.63,51.27,51.27,21000.0
2012-08-13 10:00:00,51.28,51.55,51.28,51.43,17800.0,51.28,51.55,51.28,51.43,17800.0
2012-08-13 10:10:00,51.4,51.49,51.3,51.3,20800.0,51.4,51.49,51.3,51.3,20800.0
2012-08-13 10:20:00,51.27,51.27,51.0,51.01,20200.0,51.27,51.27,51.0,51.01,20200.0
2012-08-13 10:30:00,51.0,51.06,50.88,50.89,118800.0,51.0,51.06,50.88,50.89,118800.0
2012-08-13 10:40:00,50.86,50.95,50.83,50.9,12100.0,50.86,50.95,50.83,50.9,12100.0
2012-08-13 10:50:00,50.9,50.92,50.8,50.9,23800.0,50.9,50.92,50.8,50.9,23800.0
2012-08-13 11:00:00,50.9,50.95,50.87,50.9,25300.0,50.9,50.95,50.87,50.9,25300.0
2012-08-13 11:10:00,50.9,50.91,50.87,50.9,20200.0,50.9,50.91,50.87,50.9,20200.0
2012-08-13 11:20:00,50.91,50.99,50.88,50.9,8300.0,50.91,50.99,50.88,50.9,8300.0
2012-08-13 11:30:00,50.9,50.92,50.88,50.91,28400.0,50.9,50.92,50.88,50.91,28400.0
2012-08-13 11:40:00,50.9,50.93,50.88,50.93,12300.0,50.9,50.93,50.88,50.93,12300.0
2012-08-13 11:50:00,50.93,51.1,50.93,51.06,10800.0,50.93,51.1,50.93,51.06,10800.0
2012-08-13 12:00:00,51.08,51.08,50.99,51.0,9300.0,51.08,51.08,50.99,51.0,9300.0
2012-08-13 12:10:00,51.01,51.05,50.99,50.99,8800.0,51.01,51.05,50.99,50.99,8800.0
2012-08-13 12:20:00,51.0,51.01,50.99,51.01,13900.0,51.0,51.01,50.99,51.01,13900.0
2012-08-13 12:30:00,51.02,51.06,50.99,51.01,13000.0,51.02,51.06,50.99,51.01,13000.0
2012-08-13 12:40:00,51.02,51.07,51.01,51.07,12000.0,51.02,51.07,51.01,51.07,12000.0
2012-08-13 12:50:00,51.07,51.17,51.07,51.16,6900.0,51.07,51.17,51.07,51.16,6900.0
2012-08-13 13:00:00,51.18,51.24,51.14,51.17,7200.0,51.18,51.24,51.14,51.17,7200.0
2012-08-13 13:10:00,51.2,51.31,51.18,51.31,7900.0,51.2,51.31,51.18,51.31,7900.0
2012-08-13 13:20:00,51.31,51.35,51.25,51.34,6600.0,51.31,51.35,51.25,51.34,6600.0
2012-08-13 13:30:00,51.35,51.35,51.3,51.3,5000.0,51.35,51.35,51.3,51.3,5000.0
2012-08-13 13:40:00,51.31,51.34,51.28,51.29,9300.0,51.31,51.34,51.28,51.29,9300.0
2012-08-13 13:50:00,51.29,51.3,51.16,51.19,13700.0,51.29,51.3,51.16,51.19,13700.0
2012-08-13 14:00:00,51.17,51.2,51.11,51.13,17200.0,51.17,51.2,51.11,51.13,17200.0
2012-08-13 14:10:00,51.15,51.21,51.12,51.2,10600.0,51.15,51.21,51.12,51.2,10600.0
2012-08-13 14:20:00,51.22,51.32,51.2,51.27,8600.0,51.22,51.32,51.2,51.27,8600.0
2012-08-13 14:30:00,51.27,51.35,51.27,51.35,18800.0,51.27,51.35,51.27,51.35,18800.0
2012-08-13 14:40:00,51.34,51.35,51.3,51.34,11300.0,51.34,51.35,51.3,51.34,11300.0
2012-08-13 14:50:00,51.35,51.36,51.3,51.32,23100.0,51.35,51.36,51.3,51.32,23100.0
2012-08-13 15:00:00,51.32,51.35,51.22,51.22,13000.0,51.32,51.35,51.22,51.22,13000.0
2012-08-13 15:10:00,51.21,51.22,51.1,51.12,13500.0,51.21,51.22,51.1,51.12,13500.0
2012-08-13 15:20:00,51.11,51.19,51.06,51.19,18000.0,51.11,51.19,51.06,51.19,18000.0
2012-08-13 15:30:00,51.16,51.34,51.16,51.3,18700.0,51.16,51.34,51.16,51.3,18700.0
2012-08-13 15:40:00,51.3,51.33,51.27,51.32,22700.0,51.3,51.33,51.27,51.32,22700.0
2012-08-13 15:50:00,51.32,51.43,51.28,51.42,92000.0,51.32,51.43,51.28,51.42,92000.0
2012-08-14 09:30:00,51.62,52.0,51.62,51.97,73300.0,51.62,52.0,51.62,51.97,73300.0
2012-08-14 09:40:00,51.93,52.28,51.86,52.21,44800.0,51.93,52.28,51.86,52.21,44800.0
2012-08-14 09:50:00,52.19,52.95,52.19,52.55,91600.0,52.19,52.95,52.19,52.55,91600.0
2012-08-14 10:00:00,52.36,52.86,52.33,52.58,22800.0,52.36,52.86,52.33,52.58,22800.0
2012-08-14 10:10:00,52.53,52.58,52.35,52.41,19900.0,52.53,52.58,52.35,52.41,19900.0
2012-08-14 10:20:00,52.4,52.66,52.16,52.66,31800.0,52.4,52.66,52.16,52.66,31800.0
2012-08-14 10:30:00,52.65,52.65,52.5,52.6,15200.0,52.65,52.65,52.5,52.6,15200.0
2012-08-14 10:40:00,52.61,52.71,52.55,52.71,23800.0,52.61,52.71,52.55,52.71,23800.0
2012-08-14 10:50:00,52.71,52.83,52.66,52.77,19500.0,52.71,52.83,52.66,52.77,19500.0
2012-08-14 11:00:00,52.79,52.93,52.67,52.86,20800.0,52.79,52.93,52.67,52.86,20800.0
2012-08-14 11:10:00,52.84,52.91,52.69,52.7,18900.0,52.84,52.91,52.69,52.7,18900.0
2012-08-14 11:20:00,52.69,52.79,52.58,52.59,22400.0,52.69,52.79,52.58,52.59,22400.0
2012-08-14 11:30:00,52.63,52.75,52.62,52.75,95000.0,52.63,52.75,52.62,52.75,95000.0
2012-08-14 11:40:00,52.76,53.4,52.7,53.4,90500.0,52.76,53.4,52.7,53.4,90500.0
2012-08-14 11:50:00,53.4,54.06,53.0,53.99,197900.0,53.4,54.06,53.0,53.99,197900.0
2012-08-14 12:00:00,54.02,54.42,53.94,54.24,139800.0,54.02,54.42,53.94,54.24,139800.0
2012-08-14 12:10:00,54.24,54.4,53.67,53.76,138100.0,54.24,54.4,53.67,53.76,138100.0
2012-08-14 12:20:00,53.76,53.79,53.43,53.68,92900.0,53.76,53.79,53.43,53.68,92900.0
2012-08-14 12:30:00,53.68,53.8,53.49,53.49,77500.0,53.68,53.8,53.49,53.49,77500.0
2012-08-14 12:40:00,53.48,53.49,53.15,53.25,36900.0,53.48,53.49,53.15,53.25,36900.0
2012-08-14 12:50:00,53.24,53.28,53.12,53.16,8500.0,53.24,53.28,53.12,53.16,8500.0
2012-08-14 13:00:00,53.16,53.27,53.13,53.22,15300.0,53.16,53.27,53.13,53.22,15300.0
2012-08-14 13:10:00,53.2,53.53,53.14,53.45,29200.0,53.2,53.53,53.14,53.45,29200.0
2012-08-14 13:20:00,53.44,53.61,53.38,53.52,71800.0,53.44,53.61,53.38,53.52,71800.0
2012-08-14 13:30:00,53.52,53.59,53.45,53.47,42900.0,53.52,53.59,53.45,53.47,42900.0
2012-08-14 13:40:00,53.49,53.6,53.46,53.56,38200.0,53.49,53.6,53.46,53.56,38200.0
2012-08-14 13:50:00,53.56,53.56,53.5,53.54,14500.0,53.56,53.56,53.5,53.54,14500.0
2012-08-14 14:00:00,53.54,53.76,53.53,53.71,20900.0,53.54,53.76,53.53,53.71,20900.0
2012-08-14 14:10:00,53.7,53.71,53.64,53.68,17300.0,53.7,53.71,53.64,53.68,17300.0
2012-08-14 14:20:00,53.68,53.8,53.62,53.8,16400.0,53.68,53.8,53.62,53.8,16400.0
2012-08-14 14:30:00,53.81,53.82,53.55,53.6,31300.0,53.81,53.82,53.55,53.6,31300.0
2012-08-14 14:40:00,53.58,53.71,53.57,53.58,27200.0,53.58,53.71,53.57,53.58,27200.0
2012-08-14 14:50:00,53.57,53.58,53.49,53.54,17500.0,53.57,53.58,53.49,53.54,17500.0
2012-08-14 15:00:00,53.55,53.55,53.14,53.17,41200.0,53.55,53.55,53.14,53.17,41200.0
2012-08-14 15:10:00,53.19,53.4,53.19,53.4,26400.0,53.19,53.4,53.19,53.4,26400.0
2012-08-14 15:20:00,53.38,53.45,53.36,53.38,26100.0,53.38,53.45,53.36,53.38,26100.0
2012-08-14 15:30:00,53.38,53.45,53.33,53.4,54800.0,53.38,53.45,53.33,53.4,54800.0
2012-08-14 15:40:00,53.4,53.45,53.31,53.42,54000.0,53.4,53.45,53.31,53.42,54000.0
2012-08-14 15:50:00,53.41,53.57,53.33,53.56,191500.0,53.41,53.57,53.33,53.56,191500.0
2012-08-15 09:30:00,53.4,54.0,53.26,53.95,96300.0,53.4,54.0,53.26,53.95,96300.0
2012-08-15 09:40:00,53.96,54.04,53.66,54.01,96100.0,53.96,54.04,53.66,54.01,96100.0
2012-08-15 09:50:00,54.0,54.0,53.79,54.0,41200.0,54.0,54.0,53.79,54.0,41200.0
2012-08-15 10:00:00,53.98,54.0,53.87,53.97,35800.0,53.98,54.0,53.87,53.97,35800.0
2012-08-15 10:10:00,53.94,53.99,53.87,53.92,25200.0,53.94,53.99,53.87,53.92,25200.0
2012-08-15 10:20:00,53.94,54.17,53.89,53.96,47500.0,53.94,54.17,53.89,53.96,47500.0
2012-08-15 10:30:00,54.0,54.04,53.89,53.91,24600.0,54.0,54.04,53.89,53.91,24600.0
2012-08-15 10:40:00,53.9,53.9,53.53,53.87,30200.0,53.9,53.9,53.53,53.87,30200.0
2012-08-15 10:50:00,53.84,53.92,53.81,53.9,30500.0,53.84,53.92,53.81,53.9,30500.0
2012-08-15 11:00:00,53.88,54.06,53.84,54.06,25400.0,53.88,54.06,53.84,54.06,25400.0
2012-08-15 11:10:00,54.08,54.08,53.8,53.81,16600.0,54.08,54.08,53.8,53.81,16600.0
2012-08-15 11:20:00,53.82,53.89,53.81,53.81,20200.0,53.82,53.89,53.81,53.81,20200.0
2012-08-15 11:30:00,53.82,53.96,53.82,53.92,18300.0,53.82,53.96,53.82,53.92,18300.0
2012-08-15 11:40:00,53.87,54.07,53.86,54.05,28300.0,53.87,54.07,53.86,54.05,28300.0
2012-08-15 11:50:00,54.02,54.1,53.99,54.06,14300.0,54.02,54.1,53.99,54.06,14300.0
2012-08-15 12:00:00,54.08,54.38,54.08,54.37,32800.0,54.08,54.38,54.08,54.37,32800.0
2012-08-15 12:10:00,54.38,54.45,54.24,54.25,19200.0,54.38,54.45,54.24,54.25,19200.0
2012-08-15 12:20:00,54.28,54.63,54.28,54.57,39000.0,54.28,54.63,54.28,54.57,39000.0
2012-08-15 12:30:00,54.57,54.58,54.48,54.51,24400.0,54.57,54.58,54.48,54.51,24400.0
2012-08-15 12:40:00,54.51,54.74,54.51,54.68,29100.0,54.51,54.74,54.51,54.68,29100.0
2012-08-15 12:50:00,54.65,54.7,54.58,54.64,14800.0,54.65,54.7,54.58,54.64,14800.0
2012-08-15 13:00:00,54.61,54.61,54.51,54.56,11500.0,54.61,54.61,54.51,54.56,11500.0
2012-08-15 13:10:00,54.55,54.57,54.45,54.45,8700.0,54.55,54.57,54.45,54.45,8700.0
2012-08-15 13:20:00,54.46,54.48,54.27,54.27,53900.0,54.46,54.48,54.27,54.27,53900.0
2012-08-15 13:30:00,54.27,54.3,54.21,54.25,28200.0,54.27,54.3,54.21,54.25,28200.0
2012-08-15 13:40:00,54.24,54.36,54.22,54.31,21600.0,54.24,54.36,54.22,54.31,21600.0
2012-08-15 13:50:00,54.31,54.4,54.28,54.3,23500.0,54.31,54.4,54.28,54.3,23500.0
2012-08-15 14:00:00,54.28,54.28,54.12,54.24,27100.0,54.28,54.28,54.12,54.24,27100.0
2012-08-15 14:10:00,54.23,54.28,54.15,54.16,21000.0,54.23,54.28,54.15,54.16,21000.0
2012-08-15 14:20:00,54.17,54.28,54.17,54.24,23200.0,54.17,54.28,54.17,54.24,23200.0
2012-08-15 14:30:00,54.22,54.29,54.21,54.23,36600.0,54.22,54.29,54.21,54.23,36600.0
2012-08-15 14:40:00,54.23,54.3,54.16,54.24,23400.0,54.23,54.3,54.16,54.24,23400.0
2012-08-15 14:50:00,54.23,54.31,54.2,54.25,18400.0,54.23,54.31,54.2,54.25,18400.0
2012-08-15 15:00:00,54.25,54.33,54.25,54.28,16900.0,54.25,54.33,54.25,54.28,16900.0
2012-08-15 15:10:00,54.32,54.45,54.28,54.44,18700.0,54.32,54.45,54.28,54.44,18700.0
2012-08-15 15:20:00,54.44,54.48,54.4,54.45,28100.0,54.44,54.48,54.4,54.45,28100.0
2012-08-15 15:30:00,54.44,54.49,54.3,54.32,60300.0,54.44,54.49,54.3,54.32,60300.0
2012-08-15 15:40:00,54.32,54.42,54.31,54.35,56500.0,54.32,54.42,54.31,54.35,56500.0
2012-08-15 15:50:00,54.35,54.48,54.29,54.42,128200.0,54.35,54.48,54.29,54.42,128200.0
2012-08-16 09:30:00,54.38,57.13,54.22,55.69,436900.0,54.38,57.13,54.22,55.69,436900.0
2012-08-16 09:40:00,55.65,55.82,55.1,55.24,207500.0,55.65,55.82,55.1,55.24,207500.0
2012-08-16 09:50:00,55.25,55.36,54.75,54.75,142600.0,55.25,55.36,54.75,54.75,142600.0
2012-08-16 10:00:00,54.79,54.99,54.55,54.7,68900.0,54.79,54.99,54.55,54.7,68900.0
2012-08-16 10:10:00,54.77,55.06,54.64,55.01,56800.0,54.77,55.06,54.64,55.01,56800.0
2012-08-16 10:20:00,55.04,55.16,54.91,55.0,43300.0,55.04,55.16,54.91,55.0,43300.0
2012-08-16 10:30:00,55.0,55.01,54.72,54.78,147700.0,55.0,55.01,54.72,54.78,147700.0
2012-08-16 10:40:00,54.79,55.03,54.34,54.43,96200.0,54.79,55.03,54.34,54.43,96200.0
2012-08-16 10:50:00,54.5,54.95,54.47,54.87,106500.0,54.5,54.95,54.47,54.87,106500.0
2012-08-16 11:00:00,54.85,55.02,54.8,54.83,52100.0,54.85,55.02,54.8,54.83,52100.0
2012-08-16 11:10:00,54.85,55.17,54.85,54.89,42600.0,54.85,55.17,54.85,54.89,42600.0
2012-08-16 11:20:00,54.88,54.98,54.79,54.87,73600.0,54.88,54.98,54.79,54.87,73600.0
2012-08-16 11:30:00,54.88,54.97,54.26,54.32,51600.0,54.88,54.97,54.26,54.32,51600.0
2012-08-16 11:40:00,54.26,54.39,54.2,54.25,17400.0,54.26,54.39,54.2,54.25,17400.0
2012-08-16 11:50:00,54.26,54.51,54.08,54.43,80000.0,54.26,54.51,54.08,54.43,80000.0
2012-08-16 12:00:00,54.39,54.56,54.37,54.42,27200.0,54.39,54.56,54.37,54.42,27200.0
2012-08-16 12:10:00,54.41,54.64,54.27,54.64,33300.0,54.41,54.64,54.27,54.64,33300.0
2012-08-16 12:20:00,54.68,54.85,54.56,54.57,16700.0,54.68,54.85,54.56,54.57,16700.0
2012-08-16 12:30:00,54.57,54.76,54.54,54.73,22700.0,54.57,54.76,54.54,54.73,22700.0
2012-08-16 12:40:00,54.7,54.79,54.59,54.59,18400.0,54.7,54.79,54.59,54.59,18400.0
2012-08-16 12:50:00,54.58,54.6,54.44,54.53,17100.0,54.58,54.6,54.44,54.53,17100.0
2012-08-16 13:00:00,54.53,54.85,54.53,54.66,70200.0,54.53,54.85,54.53,54.66,70200.0
2012-08-16 13:10:00,54.66,54.67,54.56,54.61,13300.0,54.66,54.67,54.56,54.61,13300.0
2012-08-16 13:20:00,54.58,54.76,54.49,54.7,78800.0,54.58,54.76,54.49,54.7,78800.0
2012-08-16 13:30:00,54.7,54.71,54.5,54.5,12900.0,54.7,54.71,54.5,54.5,12900.0
2012-08-16 13:40:00,54.5,54.53,54.41,54.43,47300.0,54.5,54.53,54.41,54.43,47300.0
2012-08-16 13:50:00,54.45,54.49,54.39,54.39,26900.0,54.45,54.49,54.39,54.39,26900.0
2012-08-16 14:00:00,54.39,54.64,54.37,54.63,24300.0,54.39,54.64,54.37,54.63,24300.0
2012-08-16 14:10:00,54.58,54.58,54.41,54.45,11500.0,54.58,54.58,54.41,54.45,11500.0
2012-08-16 14:20:00,54.49,54.61,54.45,54.57,28300.0,54.49,54.61,54.45,54.57,28300.0
2012-08-16 14:30:00,54.58,54.67,54.54,54.64,29900.0,54.58,54.67,54.54,54.64,29900.0
2012-08-16 14:40:00,54.64,54.67,54.59,54.67,36700.0,54.64,54.67,54.59,54.67,36700.0
2012-08-16 14:50:00,54.66,54.74,54.61,54.71,36500.0,54.66,54.74,54.61,54.71,36500.0
2012-08-16 15:00:00,54.69,54.76,54.66,54.71,40500.0,54.69,54.76,54.66,54.71,40500.0
2012-08-16 15:10:00,54.71,54.81,54.62,54.67,46400.0,54.71,54.81,54.62,54.67,46400.0
2012-08-16 15:20:00,54.68,54.73,54.54,54.57,25100.0,54.68,54.73,54.54,54.57,25100.0
2012-08-16 15:30:00,54.6,54.62,54.49,54.51,26900.0,54.6,54.62,54.49,54.51,26900.0
2012-08-16 15:40:00,54.51,54.56,54.42,54.45,41900.0,54.51,54.56,54.42,54.45,41900.0
2012-08-16 15:50:00,54.43,54.53,54.32,54.51,218400.0,54.43,54.53,54.32,54.51,218400.0
2012-08-17 09:30:00,54.68,54.95,54.4,54.55,146700.0,54.68,54.95,54.4,54.55,146700.0
2012-08-17 09:40:00,54.52,54.95,54.4,54.84,114500.0,54.52,54.95,54.4,54.84,114500.0
2012-08-17 09:50:00,54.81,55.09,54.77,54.94,28300.0,54.81,55.09,54.77,54.94,28300.0
2012-08-17 10:00:00,54.94,55.02,54.45,54.45,17900.0,54.94,55.02,54.45,54.45,17900.0
2012-08-17 10:10:00,54.45,54.51,54.26,54.39,22300.0,54.45,54.51,54.26,54.39,22300.0
2012-08-17 10:20:00,54.4,54.56,54.35,54.41,19000.0,54.4,54.56,54.35,54.41,19000.0
2012-08-17 10:30:00,54.41,54.62,54.36,54.56,14500.0,54.41,54.62,54.36,54.56,14500.0
2012-08-17 10:40:00,54.56,54.67,54.52,54.52,23000.0,54.56,54.67,54.52,54.52,23000.0
2012-08-17 10:50:00,54.57,54.77,54.45,54.75,34400.0,54.57,54.77,54.45,54.75,34400.0
2012-08-17 11:00:00,54.73,54.78,54.58,54.59,44900.0,54.73,54.78,54.58,54.59,44900.0
2012-08-17 11:10:00,54.6,54.61,54.28,54.29,14000.0,54.6,54.61,54.28,54.29,14000.0
2012-08-17 11:20:00,54.3,54.52,54.3,54.5,13100.0,54.3,54.52,54.3,54.5,13100.0
2012-08-17 11:30:00,54.5,54.57,54.43,54.51,13700.0,54.5,54.57,54.43,54.51,13700.0
2012-08-17 11:40:00,54.53,54.54,54.48,54.51,8700.0,54.53,54.54,54.48,54.51,8700.0
2012-08-17 11:50:00,54.52,54.61,54.5,54.58,13700.0,54.52,54.61,54.5,54.58,13700.0
2012-08-17 12:00:00,54.55,54.55,54.48,54.51,6400.0,54.55,54.55,54.48,54.51,6400.0
2012-08-17 12:10:00,54.52,54.67,54.5,54.63,27400.0,54.52,54.67,54.5,54.63,27400.0
2012-08-17 12:20:00,54.62,54.68,54.6,54.6,13900.0,54.62,54.68,54.6,54.6,13900.0
2012-08-17 12:30:00,54.63,54.72,54.61,54.7,38200.0,54.63,54.72,54.61,54.7,38200.0
2012-08-17 12:40:00,54.7,54.7,54.5,54.5,19600.0,54.7,54.7,54.5,54.5,19600.0
2012-08-17 12:50:00,54.52,54.59,54.5,54.56,10700.0,54.52,54.59,54.5,54.56,10700.0
2012-08-17 13:00:00,54.56,54.62,54.5,54.5,15400.0,54.56,54.62,54.5,54.5,15400.0
2012-08-17 13:10:00,54.53,54.67,54.53,54.64,15600.0,54.53,54.67,54.53,54.64,15600.0
2012-08-17 13:20:00,54.64,54.74,54.62,54.74,18900.0,54.64,54.74,54.62,54.74,18900.0
2012-08-17 13:30:00,54.74,54.85,54.74,54.75,14300.0,54.74,54.85,54.74,54.75,14300.0
2012-08-17 13:40:00,54.8,54.82,54.74,54.78,22400.0,54.8,54.82,54.74,54.78,22400.0
2012-08-17 13:50:00,54.79,54.94,54.79,54.93,15000.0,54.79,54.94,54.79,54.93,15000.0
2012-08-17 14:00:00,54.91,55.0,54.91,54.99,31200.0,54.91,55.0,54.91,54.99,31200.0
2012-08-17 14:10:00,55.0,55.03,54.98,54.98,19500.0,55.0,55.03,54.98,54.98,19500.0
2012-08-17 14:20:00,54.98,55.04,54.96,55.0,30700.0,54.98,55.04,54.96,55.0,30700.0
2012-08-17 14:30:00,55.0,55.0,54.86,54.87,13400.0,55.0,55.0,54.86,54.87,13400.0
2012-08-17 14:40:00,54.86,54.9,54.78,54.79,8700.0,54.86,54.9,54.78,54.79,8700.0
2012-08-17 14:50:00,54.79,54.85,54.71,54.74,12100.0,54.79,54.85,54.71,54.74,12100.0
2012-08-17 15:00:00,54.76,54.82,54.72,54.76,11200.0,54.76,54.82,54.72,54.76,11200.0
2012-08-17 15:10:00,54.76,54.82,54.72,54.8,25900.0,54.76,54.82,54.72,54.8,25900.0
2012-08-17 15:20:00,54.79,54.83,54.77,54.82,16900.0,54.79,54.83,54.77,54.82,16900.0
2012-08-17 15:30:00,54.82,54.85,54.73,54.78,58800.0,54.82,54.85,54.73,54.78,58800.0
2012-08-17 15:40:00,54.77,54.78,54.68,54.7,54100.0,54.77,54.78,54.68,54.7,54100.0
2012-08-17 15:50:00,54.7,54.82,54.65,54.78,173700.0,54.7,54.82,54.65,54.78,173700.0
2012-08-20 09:30:00,54.62,54.72,54.27,54.4,24100.0,54.62,54.72,54.27,54.4,24100.0
2012-08-20 09:40:00,54.42,54.57,54.34,54.46,30800.0,54.42,54.57,54.34,54.46,30800.0
2012-08-20 09:50:00,54.46,54.6,54.34,54.34,38400.0,54.46,54.6,54.34,54.34,38400.0
2012-08-20 10:00:00,54.35,54.51,54.35,54.48,36500.0,54.35,54.51,54.35,54.48,36500.0
2012-08-20 10:10:00,54.47,54.56,54.32,54.32,30500.0,54.47,54.56,54.32,54.32,30500.0
2012-08-20 10:20:00,54.32,54.34,54.05,54.18,28400.0,54.32,54.34,54.05,54.18,28400.0
2012-08-20 10:30:00,54.13,54.18,53.82,53.82,39500.0,54.13,54.18,53.82,53.82,39500.0
2012-08-20 10:40:00,53.79,53.93,53.75,53.86,19600.0,53.79,53.93,53.75,53.86,19600.0
2012-08-20 10:50:00,53.87,53.9,53.75,53.85,35200.0,53.87,53.9,53.75,53.85,35200.0
2012-08-20 11:00:00,53.86,53.89,53.76,53.85,11000.0,53.86,53.89,53.76,53.85,11000.0
2012-08-20 11:10:00,53.79,53.96,53.79,53.94,47800.0,53.79,53.96,53.79,53.94,47800.0
2012-08-20 11:20:00,53.97,53.99,53.85,53.95,21200.0,53.97,53.99,53.85,53.95,21200.0
2012-08-20 11:30:00,53.93,54.12,53.92,54.05,23600.0,53.93,54.12,53.92,54.05,23600.0
2012-08-20 11:40:00,54.05,54.08,53.97,54.04,10800.0,54.05,54.08,53.97,54.04,10800.0
2012-08-20 11:50:00,54.0,54.14,53.95,54.0,12100.0,54.0,54.14,53.95,54.0,12100.0
2012-08-20 12:00:00,54.01,54.22,54.01,54.22,32700.0,54.01,54.22,54.01,54.22,32700.0
2012-08-20 12:10:00,54.22,54.38,54.2,54.29,10100.0,54.22,54.38,54.2,54.29,10100.0
2012-08-20 12:20:00,54.29,54.46,54.2,54.46,32100.0,54.29,54.46,54.2,54.46,32100.0
2012-08-20 12:30:00,54.44,54.5,54.32,54.37,15400.0,54.44,54.5,54.32,54.37,15400.0
2012-08-20 12:40:00,54.35,54.4,54.28,54.29,14600.0,54.35,54.4,54.28,54.29,14600.0
2012-08-20 12:50:00,54.3,54.33,54.25,54.28,17300.0,54.3,54.33,54.25,54.28,17300.0
2012-08-20 13:00:00,54.28,54.35,54.17,54.35,11800.0,54.28,54.35,54.17,54.35,11800.0
2012-08-20 13:10:00,54.35,54.43,54.35,54.43,5300.0,54.35,54.43,54.35,54.43,5300.0
2012-08-20 13:20:00,54.43,54.5,54.41,54.45,14600.0,54.43,54.5,54.41,54.45,14600.0
2012-08-20 13:30:00,54.46,54.52,54.4,54.4,6500.0,54.46,54.52,54.4,54.4,6500.0
2012-08-20 13:40:00,54.41,54.52,54.37,54.51,18600.0,54.41,54.52,54.37,54.51,18600.0
2012-08-20 13:50:00,54.52,54.53,54.47,54.53,12000.0,54.52,54.53,54.47,54.53,12000.0
2012-08-20 14:00:00,54.53,54.54,54.47,54.54,20500.0,54.53,54.54,54.47,54.54,20500.0
2012-08-20 14:10:00,54.54,54.59,54.53,54.57,19400.0,54.54,54.59,54.53,54.57,19400.0
2012-08-20 14:20:00,54.57,54.6,54.56,54.6,18900.0,54.57,54.6,54.56,54.6,18900.0
2012-08-20 14:30:00,54.59,54.68,54.59,54.64,28400.0,54.59,54.68,54.59,54.64,28400.0
2012-08-20 14:40:00,54.63,54.72,54.62,54.69,86400.0,54.63,54.72,54.62,54.69,86400.0
2012-08-20 14:50:00,54.68,54.76,54.68,54.73,24700.0,54.68,54.76,54.68,54.73,24700.0
2012-08-20 15:00:00,54.74,54.78,54.68,54.77,19200.0,54.74,54.78,54.68,54.77,19200.0
2012-08-20 15:10:00,54.77,54.79,54.66,54.7,31800.0,54.77,54.79,54.66,54.7,31800.0
2012-08-20 15:20:00,54.72,54.87,54.7,54.82,20300.0,54.72,54.87,54.7,54.82,20300.0
2012-08-20 15:30:00,54.82,54.85,54.73,54.8,26300.0,54.82,54.85,54.73,54.8,26300.0
2012-08-20 15:40:00,54.79,54.89,54.73,54.87,32600.0,54.79,54.89,54.73,54.87,32600.0
2012-08-20 15:50:00,54.88,54.93,54.82,54.88,90100.0,54.88,54.93,54.82,54.88,90100.0
2012-08-21 09:30:00,54.83,55.38,54.65,54.65,41400.0,54.83,55.38,54.65,54.65,41400.0
2012-08-21 09:40:00,54.64,54.79,54.53,54.58,73300.0,54.64,54.79,54.53,54.58,73300.0
2012-08-21 09:50:00,54.58,54.93,54.43,54.68,53000.0,54.58,54.93,54.43,54.68,53000.0
2012-08-21 10:00:00,54.66,54.98,54.46,54.86,104900.0,54.66,54.98,54.46,54.86,104900.0
2012-08-21 10:10:00,54.85,54.9,54.72,54.9,8600.0,54.85,54.9,54.72,54.9,8600.0
2012-08-21 10:20:00,54.97,55.05,54.89,54.93,7900.0,54.97,55.05,54.89,54.93,7900.0
2012-08-21 10:30:00,54.98,55.03,54.91,54.98,39700.0,54.98,55.03,54.91,54.98,39700.0
2012-08-21 10:40:00,55.0,55.02,54.83,54.83,22300.0,55.0,55.02,54.83,54.83,22300.0
2012-08-21 10:50:00,54.83,54.99,54.67,54.83,52200.0,54.83,54.99,54.67,54.83,52200.0
2012-08-21 11:00:00,54.83,54.91,54.46,54.75,80100.0,54.83,54.91,54.46,54.75,80100.0
2012-08-21 11:10:00,54.82,55.09,54.81,54.95,90600.0,54.82,55.09,54.81,54.95,90600.0
2012-08-21 11:20:00,54.92,54.92,54.68,54.71,9800.0,54.92,54.92,54.68,54.71,9800.0
2012-08-21 11:30:00,54.71,54.75,54.55,54.68,11500.0,54.71,54.75,54.55,54.68,11500.0
2012-08-21 11:40:00,54.59,54.6,54.34,54.48,66300.0,54.59,54.6,54.34,54.48,66300.0
2012-08-21 11:50:00,54.49,54.52,54.4,54.43,13100.0,54.49,54.52,54.4,54.43,13100.0
2012-08-21 12:00:00,54.41,54.53,54.36,54.52,11000.0,54.41,54.53,54.36,54.52,11000.0
2012-08-21 12:10:00,54.54,54.63,54.47,54.53,11800.0,54.54,54.63,54.47,54.53,11800.0
2012-08-21 12:20:00,54.56,54.56,54.52,54.53,4400.0,54.56,54.56,54.52,54.53,4400.0
2012-08-21 12:30:00,54.53,54.54,54.44,54.54,7800.0,54.53,54.54,54.44,54.54,7800.0
2012-08-21 12:40:00,54.53,54.53,54.3,54.36,67000.0,54.53,54.53,54.3,54.36,67000.0
2012-08-21 12:50:00,54.35,54.5,54.35,54.5,12800.0,54.35,54.5,54.35,54.5,12800.0
2012-08-21 13:00:00,54.44,54.44,54.33,54.38,33200.0,54.44,54.44,54.33,54.38,33200.0
2012-08-21 13:10:00,54.33,54.36,54.12,54.36,18500.0,54.33,54.36,54.12,54.36,18500.0
2012-08-21 13:20:00,54.35,54.35,54.14,54.14,15200.0,54.35,54.35,54.14,54.14,15200.0
2012-08-21 13:30:00,54.17,54.26,54.15,54.23,10900.0,54.17,54.26,54.15,54.23,10900.0
2012-08-21 13:40:00,54.21,54.24,54.1,54.13,35600.0,54.21,54.24,54.1,54.13,35600.0
2012-08-21 13:50:00,54.14,54.25,54.07,54.24,10500.0,54.14,54.25,54.07,54.24,10500.0
2012-08-21 14:00:00,54.24,54.28,54.2,54.27,11100.0,54.24,54.28,54.2,54.27,11100.0
2012-08-21 14:10:00,54.27,54.38,54.24,54.34,9700.0,54.27,54.38,54.24,54.34,9700.0
2012-08-21 14:20:00,54.34,54.47,54.34,54.46,36300.0,54.34,54.47,54.34,54.46,36300.0
2012-08-21 14:30:00,54.43,54.45,54.27,54.33,12900.0,54.43,54.45,54.27,54.33,12900.0
2012-08-21 14:40:00,54.32,54.33,54.3,54.31,8900.0,54.32,54.33,54.3,54.31,8900.0
2012-08-21 14:50:00,54.32,54.36,54.31,54.33,5400.0,54.32,54.36,54.31,54.33,5400.0
2012-08-21 15:00:00,54.31,54.32,54.23,54.28,31500.0,54.31,54.32,54.23,54.28,31500.0
2012-08-21 15:10:00,54.28,54.29,54.18,54.21,14200.0,54.28,54.29,54.18,54.21,14200.0
2012-08-21 15:20:00,54.21,54.3,54.21,54.24,26500.0,54.21,54.3,54.21,54.24,26500.0
2012-08-21 15:30:00,54.26,54.41,54.24,54.37,30900.0,54.26,54.41,54.24,54.37,30900.0
2012-08-21 15:40:00,54.37,54.53,54.34,54.53,62300.0,54.37,54.53,54.34,54.53,62300.0
2012-08-21 15:50:00,54.53,54.63,54.53,54.63,78200.0,54.53,54.63,54.53,54.63,78200.0
2012-08-22 09:30:00,54.53,54.78,54.46,54.74,20500.0,54.53,54.78,54.46,54.74,20500.0
2012-08-22 09:40:00,54.78,55.2,54.69,55.03,180200.0,54.78,55.2,54.69,55.03,180200.0
2012-08-22 09:50:00,55.0,55.05,54.69,54.8,21700.0,55.0,55.05,54.69,54.8,21700.0
2012-08-22 10:00:00,54.85,55.04,54.79,55.0,41800.0,54.85,55.04,54.79,55.0,41800.0
2012-08-22 10:10:00,54.98,55.0,54.82,54.89,22100.0,54.98,55.0,54.82,54.89,22100.0
2012-08-22 10:20:00,54.93,55.0,54.9,54.94,24300.0,54.93,55.0,54.9,54.94,24300.0
2012-08-22 10:30:00,54.97,55.03,54.58,54.75,80200.0,54.97,55.03,54.58,54.75,80200.0
2012-08-22 10:40:00,54.75,54.94,54.7,54.7,50400.0,54.75,54.94,54.7,54.7,50400.0
2012-08-22 10:50:00,54.72,54.72,54.37,54.45,19200.0,54.72,54.72,54.37,54.45,19200.0
2012-08-22 11:00:00,54.41,54.53,54.3,54.47,45300.0,54.41,54.53,54.3,54.47,45300.0
2012-08-22 11:10:00,54.49,54.56,54.35,54.42,44100.0,54.49,54.56,54.35,54.42,44100.0
2012-08-22 11:20:00,54.42,54.57,54.42,54.46,27100.0,54.42,54.57,54.42,54.46,27100.0
2012-08-22 11:30:00,54.46,54.49,54.44,54.46,21900.0,54.46,54.49,54.44,54.46,21900.0
2012-08-22 11:40:00,54.46,54.48,54.36,54.44,10600.0,54.46,54.48,54.36,54.44,10600.0
2012-08-22 11:50:00,54.45,54.47,54.37,54.43,14900.0,54.45,54.47,54.37,54.43,14900.0
2012-08-22 12:00:00,54.44,54.48,54.39,54.41,23600.0,54.44,54.48,54.39,54.41,23600.0
2012-08-22 12:10:00,54.43,54.46,54.4,54.45,15100.0,54.43,54.46,54.4,54.45,15100.0
2012-08-22 12:20:00,54.45,54.49,54.4,54.47,8100.0,54.45,54.49,54.4,54.47,8100.0
2012-08-22 12:30:00,54.48,54.48,54.4,54.43,40600.0,54.48,54.48,54.4,54.43,40600.0
2012-08-22 12:40:00,54.44,54.49,54.36,54.43,23800.0,54.44,54.49,54.36,54.43,23800.0
2012-08-22 12:50:00,54.45,54.48,54.4,54.42,33900.0,54.45,54.48,54.4,54.42,33900.0
2012-08-22 13:00:00,54.43,54.46,54.41,54.41,6800.0,54.43,54.46,54.41,54.41,6800.0
2012-08-22 13:10:00,54.41,54.44,54.34,54.34,10700.0,54.41,54.44,54.34,54.34,10700.0
2012-08-22 13:20:00,54.35,54.41,54.31,54.35,44400.0,54.35,54.41,54.31,54.35,44400.0
2012-08-22 13:30:00,54.36,54.46,54.32,54.38,49000.0,54.36,54.46,54.32,54.38,49000.0
2012-08-22 13:40:00,54.35,54.41,54.29,54.36,44100.0,54.35,54.41,54.29,54.36,44100.0
2012-08-22 13:50:00,54.37,54.48,54.35,54.46,5300.0,54.37,54.48,54.35,54.46,5300.0
2012-08-22 14:00:00,54.45,54.8,54.45,54.62,37800.0,54.45,54.8,54.45,54.62,37800.0
2012-08-22 14:10:00,54.58,54.68,54.54,54.63,15600.0,54.58,54.68,54.54,54.63,15600.0
2012-08-22 14:20:00,54.65,54.75,54.55,54.65,30200.0,54.65,54.75,54.55,54.65,30200.0
2012-08-22 14:30:00,54.65,54.75,54.62,54.71,33300.0,54.65,54.75,54.62,54.71,33300.0
2012-08-22 14:40:00,54.71,54.83,54.65,54.75,23100.0,54.71,54.83,54.65,54.75,23100.0
2012-08-22 14:50:00,54.76,54.89,54.75,54.85,21600.0,54.76,54.89,54.75,54.85,21600.0
2012-08-22 15:00:00,54.85,54.86,54.8,54.85,24800.0,54.85,54.86,54.8,54.85,24800.0
2012-08-22 15:10:00,54.85,54.97,54.84,54.87,33200.0,54.85,54.97,54.84,54.87,33200.0
2012-08-22 15:20:00,54.86,54.88,54.77,54.81,16700.0,54.86,54.88,54.77,54.81,16700.0
2012-08-22 15:30:00,54.81,54.85,54.65,54.66,60700.0,54.81,54.85,54.65,54.66,60700.0
2012-08-22 15:40:00,54.67,54.72,54.57,54.59,55600.0,54.67,54.72,54.57,54.59,55600.0
2012-08-22 15:50:00,54.6,54.72,54.6,54.67,79300.0,54.6,54.72,54.6,54.67,79300.0
2012-08-23 09:30:00,54.51,54.66,54.28,54.38,94600.0,54.51,54.66,54.28,54.38,94600.0
2012-08-23 09:40:00,54.4,54.55,54.29,54.31,23200.0,54.4,54.55,54.29,54.31,23200.0
2012-08-23 09:50:00,54.36,54.38,54.0,54.17,53100.0,54.36,54.38,54.0,54.17,53100.0
2012-08-23 10:00:00,54.18,54.18,53.7,53.76,30500.0,54.18,54.18,53.7,53.76,30500.0
2012-08-23 10:10:00,53.77,53.82,53.59,53.61,25400.0,53.77,53.82,53.59,53.61,25400.0
2012-08-23 10:20:00,53.57,53.91,53.57,53.81,23100.0,53.57,53.91,53.57,53.81,23100.0
2012-08-23 10:30:00,53.85,54.04,53.76,53.86,17300.0,53.85,54.04,53.76,53.86,17300.0
2012-08-23 10:40:00,53.91,54.42,53.89,54.4,24900.0,53.91,54.42,53.89,54.4,24900.0
2012-08-23 10:50:00,54.42,54.49,54.21,54.27,12900.0,54.42,54.49,54.21,54.27,12900.0
2012-08-23 11:00:00,54.29,54.4,54.23,54.36,9800.0,54.29,54.4,54.23,54.36,9800.0
2012-08-23 11:10:00,54.38,54.57,54.37,54.49,15300.0,54.38,54.57,54.37,54.49,15300.0
2012-08-23 11:20:00,54.48,54.53,54.3,54.48,15800.0,54.48,54.53,54.3,54.48,15800.0
2012-08-23 11:30:00,54.44,54.56,54.29,54.29,46900.0,54.44,54.56,54.29,54.29,46900.0
2012-08-23 11:40:00,54.29,54.32,54.0,54.02,17300.0,54.29,54.32,54.0,54.02,17300.0
2012-08-23 11:50:00,54.06,54.13,54.0,54.11,9500.0,54.06,54.13,54.0,54.11,9500.0
2012-08-23 12:00:00,54.12,54.12,53.89,53.99,10900.0,54.12,54.12,53.89,53.99,10900.0
2012-08-23 12:10:00,53.97,54.06,53.86,53.89,8100.0,53.97,54.06,53.86,53.89,8100.0
2012-08-23 12:20:00,53.9,54.01,53.87,54.01,8300.0,53.9,54.01,53.87,54.01,8300.0
2012-08-23 12:30:00,54.0,54.02,53.95,54.02,10200.0,54.0,54.02,53.95,54.02,10200.0
2012-08-23 12:40:00,54.06,54.2,54.0,54.03,44200.0,54.06,54.2,54.0,54.03,44200.0
2012-08-23 12:50:00,54.0,54.18,53.99,54.12,7200.0,54.0,54.18,53.99,54.12,7200.0
2012-08-23 13:00:00,54.13,54.19,54.05,54.12,10200.0,54.13,54.19,54.05,54.12,10200.0
2012-08-23 13:10:00,54.15,54.16,53.88,53.95,15400.0,54.15,54.16,53.88,53.95,15400.0
2012-08-23 13:20:00,53.94,53.99,53.73,53.84,10000.0,53.94,53.99,53.73,53.84,10000.0
2012-08-23 13:30:00,53.85,53.97,53.83,53.88,8400.0,53.85,53.97,53.83,53.88,8400.0
2012-08-23 13:40:00,53.91,53.99,53.91,53.98,4100.0,53.91,53.99,53.91,53.98,4100.0
2012-08-23 13:50:00,53.99,54.0,53.9,53.98,21000.0,53.99,54.0,53.9,53.98,21000.0
2012-08-23 14:00:00,53.93,54.0,53.93,53.98,6700.0,53.93,54.0,53.93,53.98,6700.0
2012-08-23 14:10:00,54.0,54.0,53.94,54.0,8000.0,54.0,54.0,53.94,54.0,8000.0
2012-08-23 14:20:00,54.0,54.05,53.93,54.0,37600.0,54.0,54.05,53.93,54.0,37600.0
2012-08-23 14:30:00,53.98,54.15,53.97,54.07,10600.0,53.98,54.15,53.97,54.07,10600.0
2012-08-23 14:40:00,54.11,54.37,54.11,54.27,15700.0,54.11,54.37,54.11,54.27,15700.0
2012-08-23 14:50:00,54.29,54.29,54.12,54.15,18800.0,54.29,54.29,54.12,54.15,18800.0
2012-08-23 15:00:00,54.15,54.34,54.12,54.31,13300.0,54.15,54.34,54.12,54.31,13300.0
2012-08-23 15:10:00,54.34,54.37,54.08,54.18,33400.0,54.34,54.37,54.08,54.18,33400.0
2012-08-23 15:20:00,54.22,54.28,54.09,54.17,24300.0,54.22,54.28,54.09,54.17,24300.0
2012-08-23 15:30:00,54.15,54.28,54.09,54.11,32700.0,54.15,54.28,54.09,54.11,32700.0
2012-08-23 15:40:00,54.1,54.12,53.9,53.9,60000.0,54.1,54.12,53.9,53.9,60000.0
2012-08-23 15:50:00,53.93,53.99,53.86,53.87,141400.0,53.93,53.99,53.86,53.87,141400.0
2012-08-24 09:30:00,53.99,54.81,53.88,54.16,76500.0,53.99,54.81,53.88,54.16,76500.0
2012-08-24 09:40:00,54.12,54.19,53.76,53.85,24100.0,54.12,54.19,53.76,53.85,24100.0
2012-08-24 09:50:00,53.89,53.97,53.71,53.71,18300.0,53.89,53.97,53.71,53.71,18300.0
2012-08-24 10:00:00,53.77,53.91,53.62,53.83,22000.0,53.77,53.91,53.62,53.83,22000.0
2012-08-24 10:10:00,53.82,54.0,53.66,54.0,21700.0,53.82,54.0,53.66,54.0,21700.0
2012-08-24 10:20:00,53.98,54.0,53.84,53.98,29500.0,53.98,54.0,53.84,53.98,29500.0
2012-08-24 10:30:00,53.97,53.98,53.72,53.91,28900.0,53.97,53.98,53.72,53.91,28900.0
2012-08-24 10:40:00,53.99,54.0,53.91,53.92,25400.0,53.99,54.0,53.91,53.92,25400.0
2012-08-24 10:50:00,53.86,54.2,53.86,54.11,21900.0,53.86,54.2,53.86,54.11,21900.0
2012-08-24 11:00:00,54.1,54.29,54.1,54.22,8800.0,54.1,54.29,54.1,54.22,8800.0
2012-08-24 11:10:00,54.19,54.44,54.18,54.35,14700.0,54.19,54.44,54.18,54.35,14700.0
2012-08-24 11:20:00,54.33,54.38,54.09,54.13,13200.0,54.33,54.38,54.09,54.13,13200.0
2012-08-24 11:30:00,54.11,54.16,53.92,54.03,13900.0,54.11,54.16,53.92,54.03,13900.0
2012-08-24 11:40:00,53.98,54.02,53.8,53.8,9200.0,53.98,54.02,53.8,53.8,9200.0
2012-08-24 11:50:00,53.8,53.86,53.75,53.85,9500.0,53.8,53.86,53.75,53.85,9500.0
2012-08-24 12:00:00,53.86,53.99,53.81,53.95,15100.0,53.86,53.99,53.81,53.95,15100.0
2012-08-24 12:10:00,53.92,53.92,53.78,53.78,10300.0,53.92,53.92,53.78,53.78,10300.0
2012-08-24 12:20:00,53.8,53.9,53.75,53.9,16600.0,53.8,53.9,53.75,53.9,16600.0
2012-08-24 12:30:00,53.92,53.92,53.74,53.81,30500.0,53.92,53.92,53.74,53.81,30500.0
2012-08-24 12:40:00,53.8,53.86,53.67,53.67,52100.0,53.8,53.86,53.67,53.67,52100.0
2012-08-24 12:50:00,53.67,53.74,53.67,53.69,25400.0,53.67,53.74,53.67,53.69,25400.0
2012-08-24 13:00:00,53.67,53.69,53.59,53.59,21400.0,53.67,53.69,53.59,53.59,21400.0
2012-08-24 13:10:00,53.62,53.62,53.49,53.56,18800.0,53.62,53.62,53.49,53.56,18800.0
2012-08-24 13:20:00,53.56,53.75,53.56,53.74,45300.0,53.56,53.75,53.56,53.74,45300.0
2012-08-24 13:30:00,53.72,53.79,53.68,53.7,33000.0,53.72,53.79,53.68,53.7,33000.0
2012-08-24 13:40:00,53.7,53.81,53.7,53.78,15600.0,53.7,53.81,53.7,53.78,15600.0
2012-08-24 13:50:00,53.78,53.81,53.75,53.77,8800.0,53.78,53.81,53.75,53.77,8800.0
2012-08-24 14:00:00,53.77,53.81,53.71,53.71,12800.0,53.77,53.81,53.71,53.71,12800.0
2012-08-24 14:10:00,53.71,53.72,53.61,53.62,10100.0,53.71,53.72,53.61,53.62,10100.0
2012-08-24 14:20:00,53.62,53.65,53.6,53.61,11200.0,53.62,53.65,53.6,53.61,11200.0
2012-08-24 14:30:00,53.61,53.61,53.52,53.55,17400.0,53.61,53.61,53.52,53.55,17400.0
2012-08-24 14:40:00,53.57,53.6,53.52,53.58,23900.0,53.57,53.6,53.52,53.58,23900.0
2012-08-24 14:50:00,53.58,53.61,53.53,53.56,16300.0,53.58,53.61,53.53,53.56,16300.0
2012-08-24 15:00:00,53.56,53.62,53.54,53.61,24700.0,53.56,53.62,53.54,53.61,24700.0
2012-08-24 15:10:00,53.6,53.65,53.57,53.63,28400.0,53.6,53.65,53.57,53.63,28400.0
2012-08-24 15:20:00,53.64,53.64,53.59,53.62,19300.0,53.64,53.64,53.59,53.62,19300.0
2012-08-24 15:30:00,53.62,53.65,53.56,53.62,33700.0,53.62,53.65,53.56,53.62,33700.0
2012-08-24 15:40:00,53.62,53.73,53.59,53.59,43800.0,53.62,53.73,53.59,53.59,43800.0
2012-08-24 15:50:00,53.58,53.67,53.46,53.57,102000.0,53.58,53.67,53.46,53.57,102000.0
2012-08-27 09:30:00,53.86,53.94,53.18,53.42,29800.0,53.86,53.94,53.18,53.42,29800.0
2012-08-27 09:40:00,53.49,53.76,53.37,53.73,29000.0,53.49,53.76,53.37,53.73,29000.0
2012-08-27 09:50:00,53.76,53.76,53.51,53.6,20700.0,53.76,53.76,53.51,53.6,20700.0
2012-08-27 10:00:00,53.58,53.81,53.48,53.79,17900.0,53.58,53.81,53.48,53.79,17900.0
2012-08-27 10:10:00,53.84,54.37,53.84,54.3,36100.0,53.84,54.37,53.84,54.3,36100.0
2012-08-27 10:20:00,54.28,54.5,54.2,54.32,29100.0,54.28,54.5,54.2,54.32,29100.0
2012-08-27 10:30:00,54.31,54.32,53.98,54.18,20700.0,54.31,54.32,53.98,54.18,20700.0
2012-08-27 10:40:00,54.19,54.27,54.13,54.14,14500.0,54.19,54.27,54.13,54.14,14500.0
2012-08-27 10:50:00,54.13,54.14,54.01,54.05,14400.0,54.13,54.14,54.01,54.05,14400.0
2012-08-27 11:00:00,54.05,54.17,54.02,54.1,32100.0,54.05,54.17,54.02,54.1,32100.0
2012-08-27 11:10:00,54.13,54.24,54.1,54.24,16800.0,54.13,54.24,54.1,54.24,16800.0
2012-08-27 11:20:00,54.24,54.28,54.17,54.26,19900.0,54.24,54.28,54.17,54.26,19900.0
2012-08-27 11:30:00,54.26,54.3,54.15,54.17,22000.0,54.26,54.3,54.15,54.17,22000.0
2012-08-27 11:40:00,54.19,54.21,54.13,54.2,9300.0,54.19,54.21,54.13,54.2,9300.0
2012-08-27 11:50:00,54.2,54.29,54.16,54.16,8100.0,54.2,54.29,54.16,54.16,8100.0
2012-08-27 12:00:00,54.16,54.24,54.11,54.21,6600.0,54.16,54.24,54.11,54.21,6600.0
2012-08-27 12:10:00,54.2,54.29,54.16,54.28,17000.0,54.2,54.29,54.16,54.28,17000.0
2012-08-27 12:20:00,54.23,54.3,54.1,54.27,68900.0,54.23,54.3,54.1,54.27,68900.0
2012-08-27 12:30:00,54.26,54.29,54.19,54.29,8400.0,54.26,54.29,54.19,54.29,8400.0
2012-08-27 12:40:00,54.29,54.5,54.03,54.2,91900.0,54.29,54.5,54.03,54.2,91900.0
2012-08-27 12:50:00,54.14,54.37,53.76,54.28,87200.0,54.14,54.37,53.76,54.28,87200.0
2012-08-27 13:00:00,54.27,54.38,54.2,54.23,14300.0,54.27,54.38,54.2,54.23,14300.0
2012-08-27 13:10:00,54.23,54.34,54.2,54.22,23800.0,54.23,54.34,54.2,54.22,23800.0
2012-08-27 13:20:00,54.22,54.33,54.15,54.3,22300.0,54.22,54.33,54.15,54.3,22300.0
2012-08-27 13:30:00,54.3,54.45,54.17,54.17,21100.0,54.3,54.45,54.17,54.17,21100.0
2012-08-27 13:40:00,54.18,54.18,53.99,53.99,28000.0,54.18,54.18,53.99,53.99,28000.0
2012-08-27 13:50:00,53.98,54.09,53.9,54.04,24000.0,53.98,54.09,53.9,54.04,24000.0
2012-08-27 14:00:00,54.05,54.12,53.98,54.0,12500.0,54.05,54.12,53.98,54.0,12500.0
2012-08-27 14:10:00,54.0,54.04,53.68,53.7,19900.0,54.0,54.04,53.68,53.7,19900.0
2012-08-27 14:20:00,53.71,53.82,53.71,53.78,9000.0,53.71,53.82,53.71,53.78,9000.0
2012-08-27 14:30:00,53.78,54.01,53.77,53.79,37600.0,53.78,54.01,53.77,53.79,37600.0
2012-08-27 14:40:00,53.81,53.82,53.51,53.81,69900.0,53.81,53.82,53.51,53.81,69900.0
2012-08-27 14:50:00,53.81,54.07,53.8,53.97,18600.0,53.81,54.07,53.8,53.97,18600.0
2012-08-27 15:00:00,53.96,53.97,53.78,53.83,14300.0,53.96,53.97,53.78,53.83,14300.0
2012-08-27 15:10:00,53.83,53.84,53.5,53.64,48700.0,53.83,53.84,53.5,53.64,48700.0
2012-08-27 15:20:00,53.62,53.83,53.5,53.58,41300.0,53.62,53.83,53.5,53.58,41300.0
2012-08-27 15:30:00,53.56,53.63,53.5,53.57,42300.0,53.56,53.63,53.5,53.57,42300.0
2012-08-27 15:40:00,53.56,53.74,53.49,53.58,58200.0,53.56,53.74,53.49,53.58,58200.0
2012-08-27 15:50:00,53.57,53.57,53.4,53.55,123500.0,53.57,53.57,53.4,53.55,123500.0
2012-08-28 09:30:00,53.5,53.99,53.22,53.44,38400.0,53.5,53.99,53.22,53.44,38400.0
2012-08-28 09:40:00,53.42,53.57,53.34,53.37,54300.0,53.42,53.57,53.34,53.37,54300.0
2012-08-28 09:50:00,53.38,53.59,53.26,53.27,98500.0,53.38,53.59,53.26,53.27,98500.0
2012-08-28 10:00:00,53.29,53.29,52.75,52.91,125900.0,53.29,53.29,52.75,52.91,125900.0
2012-08-28 10:10:00,52.91,53.15,52.85,52.93,85300.0,52.91,53.15,52.85,52.93,85300.0
2012-08-28 10:20:00,52.88,53.29,52.88,53.15,46900.0,52.88,53.29,52.88,53.15,46900.0
2012-08-28 10:30:00,53.12,53.17,52.94,53.12,117400.0,53.12,53.17,52.94,53.12,117400.0
2012-08-28 10:40:00,53.15,53.37,53.11,53.3,90600.0,53.15,53.37,53.11,53.3,90600.0
2012-08-28 10:50:00,53.27,53.43,53.19,53.28,21800.0,53.27,53.43,53.19,53.28,21800.0
2012-08-28 11:00:00,53.21,53.46,53.18,53.45,10900.0,53.21,53.46,53.18,53.45,10900.0
2012-08-28 11:10:00,53.46,53.47,53.25,53.36,22600.0,53.46,53.47,53.25,53.36,22600.0
2012-08-28 11:20:00,53.34,53.5,53.28,53.5,12600.0,53.34,53.5,53.28,53.5,12600.0
2012-08-28 11:30:00,53.5,53.79,53.44,53.76,45700.0,53.5,53.79,53.44,53.76,45700.0
2012-08-28 11:40:00,53.75,53.99,53.72,53.99,11900.0,53.75,53.99,53.72,53.99,11900.0
2012-08-28 11:50:00,53.96,54.06,53.92,54.05,9700.0,53.96,54.06,53.92,54.05,9700.0
2012-08-28 12:00:00,54.0,54.08,53.77,53.85,95900.0,54.0,54.08,53.77,53.85,95900.0
2012-08-28 12:10:00,53.86,53.99,53.67,53.69,152800.0,53.86,53.99,53.67,53.69,152800.0
2012-08-28 12:20:00,53.7,53.71,53.4,53.4,36200.0,53.7,53.71,53.4,53.4,36200.0
2012-08-28 12:30:00,53.44,53.72,53.39,53.71,6000.0,53.44,53.72,53.39,53.71,6000.0
2012-08-28 12:40:00,53.76,53.9,53.76,53.86,10600.0,53.76,53.9,53.76,53.86,10600.0
2012-08-28 12:50:00,53.82,53.91,53.73,53.84,172800.0,53.82,53.91,53.73,53.84,172800.0
2012-08-28 13:00:00,53.85,53.88,53.46,53.6,19000.0,53.85,53.88,53.46,53.6,19000.0
2012-08-28 13:10:00,53.57,53.73,53.57,53.61,97900.0,53.57,53.73,53.57,53.61,97900.0
2012-08-28 13:20:00,53.64,53.79,53.63,53.74,68600.0,53.64,53.79,53.63,53.74,68600.0
2012-08-28 13:30:00,53.74,54.04,53.7,54.04,31100.0,53.74,54.04,53.7,54.04,31100.0
2012-08-28 13:40:00,54.03,54.42,54.03,54.41,21800.0,54.03,54.42,54.03,54.41,21800.0
2012-08-28 13:50:00,54.39,54.39,54.18,54.18,21400.0,54.39,54.39,54.18,54.18,21400.0
2012-08-28 14:00:00,54.17,54.2,54.03,54.06,26600.0,54.17,54.2,54.03,54.06,26600.0
2012-08-28 14:10:00,54.07,54.12,53.99,54.07,27300.0,54.07,54.12,53.99,54.07,27300.0
2012-08-28 14:20:00,54.07,54.14,54.03,54.13,10400.0,54.07,54.14,54.03,54.13,10400.0
2012-08-28 14:30:00,54.11,54.3,54.09,54.21,33600.0,54.11,54.3,54.09,54.21,33600.0
2012-08-28 14:40:00,54.21,54.24,54.17,54.21,12300.0,54.21,54.24,54.17,54.21,12300.0
2012-08-28 14:50:00,54.22,54.22,54.0,54.02,15500.0,54.22,54.22,54.0,54.02,15500.0
2012-08-28 15:00:00,54.06,54.15,54.02,54.1,12800.0,54.06,54.15,54.02,54.1,12800.0
2012-08-28 15:10:00,54.11,54.25,54.11,54.12,15500.0,54.11,54.25,54.11,54.12,15500.0
2012-08-28 15:20:00,54.12,54.14,54.0,54.14,17900.0,54.12,54.14,54.0,54.14,17900.0
2012-08-28 15:30:00,54.15,54.16,54.05,54.15,20500.0,54.15,54.16,54.05,54.15,20500.0
2012-08-28 15:40:00,54.15,54.23,54.15,54.2,28600.0,54.15,54.23,54.15,54.2,28600.0
2012-08-28 15:50:00,54.19,54.19,54.05,54.1,55500.0,54.19,54.19,54.05,54.1,55500.0
2012-08-29 09:30:00,54.0,54.39,53.9,54.22,37000.0,54.0,54.39,53.9,54.22,37000.0
2012-08-29 09:40:00,54.17,54.22,53.81,53.82,16800.0,54.17,54.22,53.81,53.82,16800.0
2012-08-29 09:50:00,53.84,54.57,53.83,54.16,65400.0,53.84,54.57,53.83,54.16,65400.0
2012-08-29 10:00:00,54.18,54.67,54.17,54.58,24000.0,54.18,54.67,54.17,54.58,24000.0
2012-08-29 10:10:00,54.52,54.64,53.91,54.02,96900.0,54.52,54.64,53.91,54.02,96900.0
2012-08-29 10:20:00,54.02,54.05,52.79,53.38,350500.0,54.02,54.05,52.79,53.38,350500.0
2012-08-29 10:30:00,53.37,53.73,53.08,53.34,70100.0,53.37,53.73,53.08,53.34,70100.0
2012-08-29 10:40:00,53.31,53.35,52.99,53.17,177300.0,53.31,53.35,52.99,53.17,177300.0
2012-08-29 10:50:00,53.14,53.34,53.0,53.1,71300.0,53.14,53.34,53.0,53.1,71300.0
2012-08-29 11:00:00,53.13,53.44,53.13,53.35,45000.0,53.13,53.44,53.13,53.35,45000.0
2012-08-29 11:10:00,53.34,53.43,53.25,53.34,58300.0,53.34,53.43,53.25,53.34,58300.0
2012-08-29 11:20:00,53.32,53.6,53.29,53.5,96500.0,53.32,53.6,53.29,53.5,96500.0
2012-08-29 11:30:00,53.49,53.52,53.33,53.35,65700.0,53.49,53.52,53.33,53.35,65700.0
2012-08-29 11:40:00,53.35,53.5,53.26,53.37,43700.0,53.35,53.5,53.26,53.37,43700.0
2012-08-29 11:50:00,53.4,53.43,53.14,53.18,32800.0,53.4,53.43,53.14,53.18,32800.0
2012-08-29 12:00:00,53.2,53.24,53.13,53.16,29400.0,53.2,53.24,53.13,53.16,29400.0
2012-08-29 12:10:00,53.15,53.28,53.08,53.26,58700.0,53.15,53.28,53.08,53.26,58700.0
2012-08-29 12:20:00,53.29,53.34,53.24,53.3,36200.0,53.29,53.34,53.24,53.3,36200.0
2012-08-29 12:30:00,53.3,53.33,53.22,53.27,25600.0,53.3,53.33,53.22,53.27,25600.0
2012-08-29 12:40:00,53.27,53.42,53.24,53.34,72500.0,53.27,53.42,53.24,53.34,72500.0
2012-08-29 12:50:00,53.35,53.4,53.23,53.29,29000.0,53.35,53.4,53.23,53.29,29000.0
2012-08-29 13:00:00,53.24,53.3,53.24,53.29,17500.0,53.24,53.3,53.24,53.29,17500.0
2012-08-29 13:10:00,53.29,53.53,53.27,53.44,37700.0,53.29,53.53,53.27,53.44,37700.0
2012-08-29 13:20:00,53.49,53.9,53.49,53.65,80200.0,53.49,53.9,53.49,53.65,80200.0
2012-08-29 13:30:00,53.65,53.69,53.64,53.67,26500.0,53.65,53.69,53.64,53.67,26500.0
2012-08-29 13:40:00,53.67,53.95,53.67,53.91,21000.0,53.67,53.95,53.67,53.91,21000.0
2012-08-29 13:50:00,53.91,53.95,53.65,53.68,24500.0,53.91,53.95,53.65,53.68,24500.0
2012-08-29 14:00:00,53.68,53.72,53.44,53.48,13400.0,53.68,53.72,53.44,53.48,13400.0
2012-08-29 14:10:00,53.49,53.6,53.47,53.52,19100.0,53.49,53.6,53.47,53.52,19100.0
2012-08-29 14:20:00,53.54,53.56,53.48,53.51,12800.0,53.54,53.56,53.48,53.51,12800.0
2012-08-29 14:30:00,53.5,53.51,53.29,53.36,10700.0,53.5,53.51,53.29,53.36,10700.0
2012-08-29 14:40:00,53.36,53.45,53.36,53.42,10900.0,53.36,53.45,53.36,53.42,10900.0
2012-08-29 14:50:00,53.42,53.46,53.42,53.43,13700.0,53.42,53.46,53.42,53.43,13700.0
2012-08-29 15:00:00,53.43,53.49,53.42,53.47,17400.0,53.43,53.49,53.42,53.47,17400.0
2012-08-29 15:10:00,53.47,53.47,53.42,53.43,18400.0,53.47,53.47,53.42,53.43,18400.0
2012-08-29 15:20:00,53.43,53.47,53.38,53.4,30500.0,53.43,53.47,53.38,53.4,30500.0
2012-08-29 15:30:00,53.4,53.41,53.24,53.27,47500.0,53.4,53.41,53.24,53.27,47500.0
2012-08-29 15:40:00,53.28,53.41,53.24,53.32,55200.0,53.28,53.41,53.24,53.32,55200.0
2012-08-29 15:50:00,53.31,53.37,53.25,53.32,72900.0,53.31,53.37,53.25,53.32,72900.0
2012-08-30 09:30:00,53.21,53.79,53.16,53.76,51000.0,53.21,53.79,53.16,53.76,51000.0
2012-08-30 09:40:00,53.76,53.78,53.56,53.62,33400.0,53.76,53.78,53.56,53.62,33400.0
2012-08-30 09:50:00,53.62,53.8,53.5,53.57,38700.0,53.62,53.8,53.5,53.57,38700.0
2012-08-30 10:00:00,53.58,53.58,53.24,53.48,18900.0,53.58,53.58,53.24,53.48,18900.0
2012-08-30 10:10:00,53.48,53.5,53.24,53.29,38100.0,53.48,53.5,53.24,53.29,38100.0
2012-08-30 10:20:00,53.33,53.42,53.24,53.28,47400.0,53.33,53.42,53.24,53.28,47400.0
2012-08-30 10:30:00,53.28,53.35,53.21,53.32,25800.0,53.28,53.35,53.21,53.32,25800.0
2012-08-30 10:40:00,53.3,53.37,53.16,53.21,51200.0,53.3,53.37,53.16,53.21,51200.0
2012-08-30 10:50:00,53.2,53.2,52.93,53.1,78300.0,53.2,53.2,52.93,53.1,78300.0
2012-08-30 11:00:00,53.14,53.15,52.98,52.98,28600.0,53.14,53.15,52.98,52.98,28600.0
2012-08-30 11:10:00,53.03,53.1,52.93,53.02,67600.0,53.03,53.1,52.93,53.02,67600.0
2012-08-30 11:20:00,52.99,53.12,52.94,53.0,29900.0,52.99,53.12,52.94,53.0,29900.0
2012-08-30 11:30:00,53.05,53.09,53.02,53.06,17200.0,53.05,53.09,53.02,53.06,17200.0
2012-08-30 11:40:00,53.06,53.11,53.04,53.09,22700.0,53.06,53.11,53.04,53.09,22700.0
2012-08-30 11:50:00,53.12,53.13,53.05,53.06,13100.0,53.12,53.13,53.05,53.06,13100.0
2012-08-30 12:00:00,53.05,53.22,53.05,53.21,48100.0,53.05,53.22,53.05,53.21,48100.0
2012-08-30 12:10:00,53.21,53.22,53.09,53.09,12500.0,53.21,53.22,53.09,53.09,12500.0
2012-08-30 12:20:00,53.1,53.11,53.07,53.07,7600.0,53.1,53.11,53.07,53.07,7600.0
2012-08-30 12:30:00,53.07,53.27,53.05,53.27,24600.0,53.07,53.27,53.05,53.27,24600.0
2012-08-30 12:40:00,53.26,53.3,53.24,53.3,9600.0,53.26,53.3,53.24,53.3,9600.0
2012-08-30 12:50:00,53.29,53.35,53.29,53.32,5800.0,53.29,53.35,53.29,53.32,5800.0
2012-08-30 13:00:00,53.33,53.35,53.32,53.34,16400.0,53.33,53.35,53.32,53.34,16400.0
2012-08-30 13:10:00,53.34,53.34,53.25,53.25,12400.0,53.34,53.34,53.25,53.25,12400.0
2012-08-30 13:20:00,53.25,53.35,53.12,53.32,39900.0,53.25,53.35,53.12,53.32,39900.0
2012-08-30 13:30:00,53.31,53.35,53.3,53.35,8300.0,53.31,53.35,53.3,53.35,8300.0
2012-08-30 13:40:00,53.32,53.38,53.32,53.37,5200.0,53.32,53.38,53.32,53.37,5200.0
2012-08-30 13:50:00,53.41,53.41,53.36,53.37,7600.0,53.41,53.41,53.36,53.37,7600.0
2012-08-30 14:00:00,53.36,53.44,53.33,53.42,15200.0,53.36,53.44,53.33,53.42,15200.0
2012-08-30 14:10:00,53.42,53.51,53.28,53.28,26900.0,53.42,53.51,53.28,53.28,26900.0
2012-08-30 14:20:00,53.31,53.32,53.08,53.08,17300.0,53.31,53.32,53.08,53.08,17300.0
2012-08-30 14:30:00,53.08,53.09,53.0,53.0,26000.0,53.08,53.09,53.0,53.0,26000.0
2012-08-30 14:40:00,53.01,53.2,53.0,53.15,46900.0,53.01,53.2,53.0,53.15,46900.0
2012-08-30 14:50:00,53.18,53.19,53.02,53.02,17100.0,53.18,53.19,53.02,53.02,17100.0
2012-08-30 15:00:00,53.04,53.21,53.0,53.16,21300.0,53.04,53.21,53.0,53.16,21300.0
2012-08-30 15:10:00,53.17,53.29,53.17,53.27,20800.0,53.17,53.29,53.17,53.27,20800.0
2012-08-30 15:20:00,53.27,53.33,53.22,53.29,17900.0,53.27,53.33,53.22,53.29,17900.0
2012-08-30 15:30:00,53.32,53.43,53.29,53.35,35500.0,53.32,53.43,53.29,53.35,35500.0
2012-08-30 15:40:00,53.35,53.41,53.25,53.28,39100.0,53.35,53.41,53.25,53.28,39100.0
2012-08-30 15:50:00,53.27,53.28,53.2,53.28,33300.0,53.27,53.28,53.2,53.28,33300.0
2012-08-31 09:30:00,53.69,54.19,52.87,53.04,94000.0,53.69,54.19,52.87,53.04,94000.0
2012-08-31 09:40:00,53.03,53.15,52.91,52.98,32200.0,53.03,53.15,52.91,52.98,32200.0
2012-08-31 09:50:00,52.96,53.1,52.92,53.0,24400.0,52.96,53.1,52.92,53.0,24400.0
2012-08-31 10:00:00,52.98,53.15,52.73,52.84,80200.0,52.98,53.15,52.73,52.84,80200.0
2012-08-31 10:10:00,52.84,53.43,52.81,53.38,22000.0,52.84,53.43,52.81,53.38,22000.0
2012-08-31 10:20:00,53.36,53.62,53.36,53.47,9900.0,53.36,53.62,53.36,53.47,9900.0
2012-08-31 10:30:00,53.47,53.66,53.35,53.55,18700.0,53.47,53.66,53.35,53.55,18700.0
2012-08-31 10:40:00,53.44,53.73,53.44,53.6,32000.0,53.44,53.73,53.44,53.6,32000.0
2012-08-31 10:50:00,53.64,53.97,53.6,53.87,25800.0,53.64,53.97,53.6,53.87,25800.0
2012-08-31 11:00:00,53.89,54.27,53.86,54.09,18600.0,53.89,54.27,53.86,54.09,18600.0
2012-08-31 11:10:00,54.16,54.19,54.02,54.03,19800.0,54.16,54.19,54.02,54.03,19800.0
2012-08-31 11:20:00,54.03,54.05,53.7,53.7,14200.0,54.03,54.05,53.7,53.7,14200.0
2012-08-31 11:30:00,53.75,53.79,53.68,53.69,5100.0,53.75,53.79,53.68,53.69,5100.0
2012-08-31 11:40:00,53.65,53.69,53.55,53.56,15000.0,53.65,53.69,53.55,53.56,15000.0
2012-08-31 11:50:00,53.56,53.6,53.52,53.52,6800.0,53.56,53.6,53.52,53.52,6800.0
2012-08-31 12:00:00,53.54,53.54,53.33,53.34,5700.0,53.54,53.54,53.33,53.34,5700.0
2012-08-31 12:10:00,53.35,53.36,53.17,53.23,8800.0,53.35,53.36,53.17,53.23,8800.0
2012-08-31 12:20:00,53.23,53.36,53.11,53.16,6600.0,53.23,53.36,53.11,53.16,6600.0
2012-08-31 12:30:00,53.16,53.34,53.07,53.27,27300.0,53.16,53.34,53.07,53.27,27300.0
2012-08-31 12:40:00,53.23,53.25,53.06,53.12,18800.0,53.23,53.25,53.06,53.12,18800.0
2012-08-31 12:50:00,53.12,53.14,53.03,53.04,6500.0,53.12,53.14,53.03,53.04,6500.0
2012-08-31 13:00:00,53.06,53.09,53.01,53.03,7100.0,53.06,53.09,53.01,53.03,7100.0
2012-08-31 13:10:00,53.03,53.03,52.89,52.97,21200.0,53.03,53.03,52.89,52.97,21200.0
2012-08-31 13:20:00,52.97,53.08,52.97,53.0,4500.0,52.97,53.08,52.97,53.0,4500.0
2012-08-31 13:30:00,53.02,53.08,53.01,53.02,3100.0,53.02,53.08,53.01,53.02,3100.0
2012-08-31 13:40:00,53.04,53.13,53.04,53.11,5700.0,53.04,53.13,53.04,53.11,5700.0
2012-08-31 13:50:00,53.1,53.33,53.1,53.27,6600.0,53.1,53.33,53.1,53.27,6600.0
2012-08-31 14:00:00,53.27,53.27,53.1,53.12,7500.0,53.27,53.27,53.1,53.12,7500.0
2012-08-31 14:10:00,53.12,53.23,53.03,53.19,10400.0,53.12,53.23,53.03,53.19,10400.0
2012-08-31 14:20:00,53.24,53.32,53.16,53.26,9200.0,53.24,53.32,53.16,53.26,9200.0
2012-08-31 14:30:00,53.31,53.34,53.13,53.13,10100.0,53.31,53.34,53.13,53.13,10100.0
2012-08-31 14:40:00,53.13,53.16,53.07,53.11,9400.0,53.13,53.16,53.07,53.11,9400.0
2012-08-31 14:50:00,53.12,53.21,53.09,53.11,7800.0,53.12,53.21,53.09,53.11,7800.0
2012-08-31 15:00:00,53.13,53.15,53.0,53.0,9800.0,53.13,53.15,53.0,53.0,9800.0
2012-08-31 15:10:00,53.03,53.13,52.96,53.1,10800.0,53.03,53.13,52.96,53.1,10800.0
2012-08-31 15:20:00,53.11,53.11,53.05,53.06,9900.0,53.11,53.11,53.05,53.06,9900.0
2012-08-31 15:30:00,53.07,53.24,53.0,53.22,18700.0,53.07,53.24,53.0,53.22,18700.0
2012-08-31 15:40:00,53.2,53.33,53.19,53.33,19900.0,53.2,53.33,53.19,53.33,19900.0
2012-08-31 15:50:00,53.34,53.47,53.29,53.31,48800.0,53.34,53.47,53.29,53.31,48800.0
2012-09-04 09:30:00,53.3,54.01,52.94,53.46,58900.0,53.3,54.01,52.94,53.46,58900.0
2012-09-04 09:40:00,53.39,53.54,53.0,53.03,23600.0,53.39,53.54,53.0,53.03,23600.0
2012-09-04 09:50:00,53.11,53.11,52.9,52.95,14500.0,53.11,53.11,52.9,52.95,14500.0
2012-09-04 10:00:00,52.97,53.15,52.86,52.86,23100.0,52.97,53.15,52.86,52.86,23100.0
2012-09-04 10:10:00,52.85,53.0,52.83,52.92,27700.0,52.85,53.0,52.83,52.92,27700.0
2012-09-04 10:20:00,52.94,53.09,52.86,52.98,21900.0,52.94,53.09,52.86,52.98,21900.0
2012-09-04 10:30:00,52.97,53.02,52.85,53.02,19100.0,52.97,53.02,52.85,53.02,19100.0
2012-09-04 10:40:00,53.01,53.04,52.9,52.95,11200.0,53.01,53.04,52.9,52.95,11200.0
2012-09-04 10:50:00,52.94,53.09,52.66,52.8,24100.0,52.94,53.09,52.66,52.8,24100.0
2012-09-04 11:00:00,52.78,52.8,52.67,52.7,63300.0,52.78,52.8,52.67,52.7,63300.0
2012-09-04 11:10:00,52.65,52.79,52.63,52.77,40700.0,52.65,52.79,52.63,52.77,40700.0
2012-09-04 11:20:00,52.77,52.83,52.73,52.8,24600.0,52.77,52.83,52.73,52.8,24600.0
2012-09-04 11:30:00,52.79,52.89,52.75,52.89,28200.0,52.79,52.89,52.75,52.89,28200.0
2012-09-04 11:40:00,52.9,52.95,52.82,52.93,40800.0,52.9,52.95,52.82,52.93,40800.0
2012-09-04 11:50:00,52.92,53.02,52.9,52.98,27900.0,52.92,53.02,52.9,52.98,27900.0
2012-09-04 12:00:00,52.98,53.04,52.95,53.0,15700.0,52.98,53.04,52.95,53.0,15700.0
2012-09-04 12:10:00,53.0,53.13,53.0,53.09,8900.0,53.0,53.13,53.0,53.09,8900.0
2012-09-04 12:20:00,53.08,53.39,53.08,53.39,27300.0,53.08,53.39,53.08,53.39,27300.0
2012-09-04 12:30:00,53.4,53.49,53.38,53.49,18700.0,53.4,53.49,53.38,53.49,18700.0
2012-09-04 12:40:00,53.49,53.66,53.49,53.61,18000.0,53.49,53.66,53.49,53.61,18000.0
2012-09-04 12:50:00,53.58,53.69,53.57,53.63,34600.0,53.58,53.69,53.57,53.63,34600.0
2012-09-04 13:00:00,53.65,53.66,53.58,53.65,7500.0,53.65,53.66,53.58,53.65,7500.0
2012-09-04 13:10:00,53.68,53.75,53.65,53.74,6500.0,53.68,53.75,53.65,53.74,6500.0
2012-09-04 13:20:00,53.75,53.99,53.71,53.98,14400.0,53.75,53.99,53.71,53.98,14400.0
2012-09-04 13:30:00,53.96,54.11,53.96,54.05,22300.0,53.96,54.11,53.96,54.05,22300.0
2012-09-04 13:40:00,54.07,54.1,53.95,54.05,39400.0,54.07,54.1,53.95,54.05,39400.0
2012-09-04 13:50:00,54.04,54.05,53.9,53.9,20200.0,54.04,54.05,53.9,53.9,20200.0
2012-09-04 14:00:00,53.92,54.21,53.91,54.15,16100.0,53.92,54.21,53.91,54.15,16100.0
2012-09-04 14:10:00,54.17,54.23,54.14,54.23,14100.0,54.17,54.23,54.14,54.23,14100.0
2012-09-04 14:20:00,54.24,54.38,54.09,54.34,20800.0,54.24,54.38,54.09,54.34,20800.0
2012-09-04 14:30:00,54.35,54.86,54.35,54.7,44300.0,54.35,54.86,54.35,54.7,44300.0
2012-09-04 14:40:00,54.71,54.8,54.66,54.66,22700.0,54.71,54.8,54.66,54.66,22700.0
2012-09-04 14:50:00,54.68,54.68,54.5,54.53,24400.0,54.68,54.68,54.5,54.53,24400.0
2012-09-04 15:00:00,54.54,54.59,54.3,54.4,39100.0,54.54,54.59,54.3,54.4,39100.0
2012-09-04 15:10:00,54.41,54.44,54.21,54.3,29000.0,54.41,54.44,54.21,54.3,29000.0
2012-09-04 15:20:00,54.34,54.45,54.3,54.39,46800.0,54.34,54.45,54.3,54.39,46800.0
2012-09-04 15:30:00,54.38,54.45,54.29,54.32,58600.0,54.38,54.45,54.29,54.32,58600.0
2012-09-04 15:40:00,54.31,54.45,54.31,54.43,43300.0,54.31,54.45,54.31,54.43,43300.0
2012-09-04 15:50:00,54.46,54.6,54.43,54.49,107300.0,54.46,54.6,54.43,54.49,107300.0
2012-09-05 09:30:00,54.56,55.34,54.3,54.7,88900.0,54.56,55.34,54.3,54.7,88900.0
2012-09-05 09:40:00,54.63,55.49,54.11,55.06,152800.0,54.63,55.49,54.11,55.06,152800.0
2012-09-05 09:50:00,55.06,55.38,54.65,55.03,81900.0,55.06,55.38,54.65,55.03,81900.0
2012-09-05 10:00:00,55.02,55.11,54.88,54.98,45100.0,55.02,55.11,54.88,54.98,45100.0
2012-09-05 10:10:00,54.98,55.1,54.95,55.0,41100.0,54.98,55.1,54.95,55.0,41100.0
2012-09-05 10:20:00,55.0,55.08,54.94,54.98,20700.0,55.0,55.08,54.94,54.98,20700.0
2012-09-05 10:30:00,55.0,55.07,54.85,54.87,14500.0,55.0,55.07,54.85,54.87,14500.0
2012-09-05 10:40:00,54.89,54.9,54.73,54.75,13200.0,54.89,54.9,54.73,54.75,13200.0
2012-09-05 10:50:00,54.73,54.73,54.21,54.27,29600.0,54.73,54.73,54.21,54.27,29600.0
2012-09-05 11:00:00,54.23,54.25,54.06,54.13,16500.0,54.23,54.25,54.06,54.13,16500.0
2012-09-05 11:10:00,54.12,54.41,54.12,54.41,15400.0,54.12,54.41,54.12,54.41,15400.0
2012-09-05 11:20:00,54.36,54.65,54.36,54.65,14100.0,54.36,54.65,54.36,54.65,14100.0
2012-09-05 11:30:00,54.62,54.71,54.6,54.6,35700.0,54.62,54.71,54.6,54.6,35700.0
2012-09-05 11:40:00,54.6,54.6,54.44,54.53,43700.0,54.6,54.6,54.44,54.53,43700.0
2012-09-05 11:50:00,54.54,54.55,54.29,54.4,16200.0,54.54,54.55,54.29,54.4,16200.0
2012-09-05 12:00:00,54.39,54.74,54.39,54.74,15200.0,54.39,54.74,54.39,54.74,15200.0
2012-09-05 12:10:00,54.75,54.76,54.66,54.66,11100.0,54.75,54.76,54.66,54.66,11100.0
2012-09-05 12:20:00,54.68,54.78,54.6,54.6,9300.0,54.68,54.78,54.6,54.6,9300.0
2012-09-05 12:30:00,54.6,54.62,54.4,54.41,15600.0,54.6,54.62,54.4,54.41,15600.0
2012-09-05 12:40:00,54.43,54.6,54.42,54.6,10800.0,54.43,54.6,54.42,54.6,10800.0
2012-09-05 12:50:00,54.61,54.63,54.56,54.57,19100.0,54.61,54.63,54.56,54.57,19100.0
2012-09-05 13:00:00,54.55,54.58,54.48,54.48,10400.0,54.55,54.58,54.48,54.48,10400.0
2012-09-05 13:10:00,54.48,54.57,54.44,54.57,20500.0,54.48,54.57,54.44,54.57,20500.0
2012-09-05 13:20:00,54.58,54.69,54.55,54.69,13400.0,54.58,54.69,54.55,54.69,13400.0
2012-09-05 13:30:00,54.68,54.71,54.61,54.67,39100.0,54.68,54.71,54.61,54.67,39100.0
2012-09-05 13:40:00,54.66,54.74,54.63,54.73,27300.0,54.66,54.74,54.63,54.73,27300.0
2012-09-05 13:50:00,54.72,54.77,54.63,54.66,17800.0,54.72,54.77,54.63,54.66,17800.0
2012-09-05 14:00:00,54.69,54.72,54.66,54.69,9300.0,54.69,54.72,54.66,54.69,9300.0
2012-09-05 14:10:00,54.68,54.94,54.62,54.93,34200.0,54.68,54.94,54.62,54.93,34200.0
2012-09-05 14:20:00,54.93,55.0,54.88,54.89,27500.0,54.93,55.0,54.88,54.89,27500.0
2012-09-05 14:30:00,54.89,55.0,54.87,54.96,12300.0,54.89,55.0,54.87,54.96,12300.0
2012-09-05 14:40:00,54.96,55.02,54.89,54.92,29700.0,54.96,55.02,54.89,54.92,29700.0
2012-09-05 14:50:00,54.92,55.03,54.9,54.91,25400.0,54.92,55.03,54.9,54.91,25400.0
2012-09-05 15:00:00,54.91,54.95,54.76,54.78,19100.0,54.91,54.95,54.76,54.78,19100.0
2012-09-05 15:10:00,54.8,54.85,54.75,54.79,26800.0,54.8,54.85,54.75,54.79,26800.0
2012-09-05 15:20:00,54.8,54.84,54.77,54.84,20000.0,54.8,54.84,54.77,54.84,20000.0
2012-09-05 15:30:00,54.82,54.96,54.79,54.85,23700.0,54.82,54.96,54.79,54.85,23700.0
2012-09-05 15:40:00,54.87,55.04,54.87,54.99,86800.0,54.87,55.04,54.87,54.99,86800.0
2012-09-05 15:50:00,55.0,55.03,54.91,55.03,254500.0,55.0,55.03,54.91,55.03,254500.0
2012-09-06 09:30:00,55.05,55.51,54.81,55.51,57100.0,55.05,55.51,54.81,55.51,57100.0
2012-09-06 09:40:00,55.51,55.64,55.25,55.64,60200.0,55.51,55.64,55.25,55.64,60200.0
2012-09-06 09:50:00,55.64,56.01,55.61,55.92,39900.0,55.64,56.01,55.61,55.92,39900.0
2012-09-06 10:00:00,55.97,56.27,55.86,56.23,38300.0,55.97,56.27,55.86,56.23,38300.0
2012-09-06 10:10:00,56.26,56.48,56.25,56.37,28000.0,56.26,56.48,56.25,56.37,28000.0
2012-09-06 10:20:00,56.37,56.49,56.35,56.38,30100.0,56.37,56.49,56.35,56.38,30100.0
2012-09-06 10:30:00,56.4,56.55,56.34,56.53,53700.0,56.4,56.55,56.34,56.53,53700.0
2012-09-06 10:40:00,56.51,56.6,56.36,56.53,24300.0,56.51,56.6,56.36,56.53,24300.0
2012-09-06 10:50:00,56.55,56.93,56.54,56.87,39200.0,56.55,56.93,56.54,56.87,39200.0
2012-09-06 11:00:00,56.86,56.97,56.77,56.91,44900.0,56.86,56.97,56.77,56.91,44900.0
2012-09-06 11:10:00,56.93,57.0,56.85,57.0,49200.0,56.93,57.0,56.85,57.0,49200.0
2012-09-06 11:20:00,57.0,57.1,56.92,57.04,102600.0,57.0,57.1,56.92,57.04,102600.0
2012-09-06 11:30:00,57.01,57.22,57.01,57.2,36700.0,57.01,57.22,57.01,57.2,36700.0
2012-09-06 11:40:00,57.2,57.24,57.08,57.14,36500.0,57.2,57.24,57.08,57.14,36500.0
2012-09-06 11:50:00,57.15,57.46,57.15,57.32,54700.0,57.15,57.46,57.15,57.32,54700.0
2012-09-06 12:00:00,57.33,57.45,57.31,57.45,33000.0,57.33,57.45,57.31,57.45,33000.0
2012-09-06 12:10:00,57.46,57.71,57.46,57.63,28800.0,57.46,57.71,57.46,57.63,28800.0
2012-09-06 12:20:00,57.63,57.69,57.6,57.67,47100.0,57.63,57.69,57.6,57.67,47100.0
2012-09-06 12:30:00,57.67,57.92,57.65,57.9,56000.0,57.67,57.92,57.65,57.9,56000.0
2012-09-06 12:40:00,57.89,57.91,57.72,57.8,41400.0,57.89,57.91,57.72,57.8,41400.0
2012-09-06 12:50:00,57.8,57.81,57.58,57.58,54600.0,57.8,57.81,57.58,57.58,54600.0
2012-09-06 13:00:00,57.58,57.74,57.54,57.61,33000.0,57.58,57.74,57.54,57.61,33000.0
2012-09-06 13:10:00,57.61,57.66,57.47,57.49,27800.0,57.61,57.66,57.47,57.49,27800.0
2012-09-06 13:20:00,57.5,57.51,57.44,57.48,22400.0,57.5,57.51,57.44,57.48,22400.0
2012-09-06 13:30:00,57.5,57.57,57.49,57.57,31700.0,57.5,57.57,57.49,57.57,31700.0
2012-09-06 13:40:00,57.58,57.74,57.58,57.72,17200.0,57.58,57.74,57.58,57.72,17200.0
2012-09-06 13:50:00,57.72,57.77,57.65,57.76,44600.0,57.72,57.77,57.65,57.76,44600.0
2012-09-06 14:00:00,57.75,57.77,57.64,57.66,39400.0,57.75,57.77,57.64,57.66,39400.0
2012-09-06 14:10:00,57.68,57.79,57.68,57.74,24300.0,57.68,57.79,57.68,57.74,24300.0
2012-09-06 14:20:00,57.74,57.75,57.61,57.66,29900.0,57.74,57.75,57.61,57.66,29900.0
2012-09-06 14:30:00,57.66,57.67,57.6,57.62,19500.0,57.66,57.67,57.6,57.62,19500.0
2012-09-06 14:40:00,57.62,57.75,57.61,57.65,35600.0,57.62,57.75,57.61,57.65,35600.0
2012-09-06 14:50:00,57.65,57.66,57.4,57.49,30400.0,57.65,57.66,57.4,57.49,30400.0
2012-09-06 15:00:00,57.52,57.57,57.32,57.34,56300.0,57.52,57.57,57.32,57.34,56300.0
2012-09-06 15:10:00,57.34,57.37,57.22,57.29,29000.0,57.34,57.37,57.22,57.29,29000.0
2012-09-06 15:20:00,57.29,57.37,57.22,57.32,32400.0,57.29,57.37,57.22,57.32,32400.0
2012-09-06 15:30:00,57.31,57.48,57.3,57.34,35300.0,57.31,57.48,57.3,57.34,35300.0
2012-09-06 15:40:00,57.34,57.39,57.2,57.21,63400.0,57.34,57.39,57.2,57.21,63400.0
2012-09-06 15:50:00,57.22,57.47,57.21,57.43,116800.0,57.22,57.47,57.21,57.43,116800.0
2012-09-07 09:30:00,57.27,57.44,57.04,57.34,46200.0,57.27,57.44,57.04,57.34,46200.0
2012-09-07 09:40:00,57.31,57.5,57.03,57.12,43400.0,57.31,57.5,57.03,57.12,43400.0
2012-09-07 09:50:00,57.1,57.24,56.92,56.92,29500.0,57.1,57.24,56.92,56.92,29500.0
2012-09-07 10:00:00,56.93,56.93,56.54,56.65,24600.0,56.93,56.93,56.54,56.65,24600.0
2012-09-07 10:10:00,56.65,56.7,56.47,56.53,24700.0,56.65,56.7,56.47,56.53,24700.0
2012-09-07 10:20:00,56.52,56.55,56.38,56.44,13700.0,56.52,56.55,56.38,56.44,13700.0
2012-09-07 10:30:00,56.43,56.73,56.31,56.71,27700.0,56.43,56.73,56.31,56.71,27700.0
2012-09-07 10:40:00,56.7,56.79,56.67,56.7,14600.0,56.7,56.79,56.67,56.7,14600.0
2012-09-07 10:50:00,56.68,56.87,56.64,56.72,9900.0,56.68,56.87,56.64,56.72,9900.0
2012-09-07 11:00:00,56.71,56.72,56.58,56.66,13900.0,56.71,56.72,56.58,56.66,13900.0
2012-09-07 11:10:00,56.64,56.82,56.62,56.79,14200.0,56.64,56.82,56.62,56.79,14200.0
2012-09-07 11:20:00,56.7,56.76,56.64,56.73,7400.0,56.7,56.76,56.64,56.73,7400.0
2012-09-07 11:30:00,56.77,56.84,56.57,56.8,24200.0,56.77,56.84,56.57,56.8,24200.0
2012-09-07 11:40:00,56.8,56.93,56.75,56.87,14900.0,56.8,56.93,56.75,56.87,14900.0
2012-09-07 11:50:00,56.87,57.14,56.86,57.14,11400.0,56.87,57.14,56.86,57.14,11400.0
2012-09-07 12:00:00,57.11,57.22,57.05,57.1,20200.0,57.11,57.22,57.05,57.1,20200.0
2012-09-07 12:10:00,57.08,57.1,56.94,56.94,8500.0,57.08,57.1,56.94,56.94,8500.0
2012-09-07 12:20:00,56.94,57.01,56.93,56.94,10200.0,56.94,57.01,56.93,56.94,10200.0
2012-09-07 12:30:00,56.96,57.06,56.93,57.01,8200.0,56.96,57.06,56.93,57.01,8200.0
2012-09-07 12:40:00,57.05,57.25,57.05,57.24,33600.0,57.05,57.25,57.05,57.24,33600.0
2012-09-07 12:50:00,57.25,57.38,57.23,57.36,21100.0,57.25,57.38,57.23,57.36,21100.0
2012-09-07 13:00:00,57.35,57.58,57.35,57.54,11300.0,57.35,57.58,57.35,57.54,11300.0
2012-09-07 13:10:00,57.53,57.54,57.27,57.37,15500.0,57.53,57.54,57.27,57.37,15500.0
2012-09-07 13:20:00,57.34,57.4,57.26,57.36,20100.0,57.34,57.4,57.26,57.36,20100.0
2012-09-07 13:30:00,57.34,57.4,57.21,57.21,21200.0,57.34,57.4,57.21,57.21,21200.0
2012-09-07 13:40:00,57.22,57.25,57.15,57.15,21200.0,57.22,57.25,57.15,57.15,21200.0
2012-09-07 13:50:00,57.15,57.25,57.12,57.14,16400.0,57.15,57.25,57.12,57.14,16400.0
2012-09-07 14:00:00,57.12,57.16,57.04,57.12,15500.0,57.12,57.16,57.04,57.12,15500.0
2012-09-07 14:10:00,57.12,57.15,56.94,57.05,20200.0,57.12,57.15,56.94,57.05,20200.0
2012-09-07 14:20:00,57.05,57.11,56.94,57.08,23900.0,57.05,57.11,56.94,57.08,23900.0
2012-09-07 14:30:00,57.07,57.13,57.04,57.05,15300.0,57.07,57.13,57.04,57.05,15300.0
2012-09-07 14:40:00,57.05,57.09,56.99,57.08,14800.0,57.05,57.09,56.99,57.08,14800.0
2012-09-07 14:50:00,57.06,57.11,57.01,57.01,15000.0,57.06,57.11,57.01,57.01,15000.0
2012-09-07 15:00:00,57.0,57.0,56.94,56.98,19600.0,57.0,57.0,56.94,56.98,19600.0
2012-09-07 15:10:00,57.01,57.1,56.9,57.07,19500.0,57.01,57.1,56.9,57.07,19500.0
2012-09-07 15:20:00,57.05,57.05,56.89,56.9,15400.0,57.05,57.05,56.89,56.9,15400.0
2012-09-07 15:30:00,56.93,57.13,56.92,57.04,24200.0,56.93,57.13,56.92,57.04,24200.0
2012-09-07 15:40:00,57.05,57.16,57.04,57.11,24100.0,57.05,57.16,57.04,57.11,24100.0
2012-09-07 15:50:00,57.12,57.16,57.07,57.1,65900.0,57.12,57.16,57.07,57.1,65900.0
2012-09-10 09:30:00,57.71,57.99,57.47,57.65,46800.0,57.71,57.99,57.47,57.65,46800.0
2012-09-10 09:40:00,57.62,57.64,57.21,57.26,30200.0,57.62,57.64,57.21,57.26,30200.0
2012-09-10 09:50:00,57.29,57.46,57.26,57.4,16000.0,57.29,57.46,57.26,57.4,16000.0
2012-09-10 10:00:00,57.27,57.42,57.17,57.18,16800.0,57.27,57.42,57.17,57.18,16800.0
2012-09-10 10:10:00,57.17,57.17,56.86,56.86,13000.0,57.17,57.17,56.86,56.86,13000.0
2012-09-10 10:20:00,56.9,57.0,56.75,56.83,24600.0,56.9,57.0,56.75,56.83,24600.0
2012-09-10 10:30:00,56.83,56.97,56.74,56.94,16600.0,56.83,56.97,56.74,56.94,16600.0
2012-09-10 10:40:00,56.94,56.95,56.87,56.92,32500.0,56.94,56.95,56.87,56.92,32500.0
2012-09-10 10:50:00,56.91,57.01,56.88,56.91,9500.0,56.91,57.01,56.88,56.91,9500.0
2012-09-10 11:00:00,56.94,56.94,56.75,56.79,13000.0,56.94,56.94,56.75,56.79,13000.0
2012-09-10 11:10:00,56.79,56.82,56.75,56.76,13300.0,56.79,56.82,56.75,56.76,13300.0
2012-09-10 11:20:00,56.77,56.78,56.67,56.69,14500.0,56.77,56.78,56.67,56.69,14500.0
2012-09-10 11:30:00,56.7,56.73,56.61,56.65,12800.0,56.7,56.73,56.61,56.65,12800.0
2012-09-10 11:40:00,56.65,56.65,56.54,56.62,10200.0,56.65,56.65,56.54,56.62,10200.0
2012-09-10 11:50:00,56.63,56.7,56.59,56.7,6900.0,56.63,56.7,56.59,56.7,6900.0
2012-09-10 12:00:00,56.71,56.75,56.66,56.66,8900.0,56.71,56.75,56.66,56.66,8900.0
2012-09-10 12:10:00,56.68,56.72,56.66,56.68,5100.0,56.68,56.72,56.66,56.68,5100.0
2012-09-10 12:20:00,56.7,56.72,56.66,56.66,8800.0,56.7,56.72,56.66,56.66,8800.0
2012-09-10 12:30:00,56.62,56.64,56.5,56.61,8500.0,56.62,56.64,56.5,56.61,8500.0
2012-09-10 12:40:00,56.59,56.61,56.55,56.57,7900.0,56.59,56.61,56.55,56.57,7900.0
2012-09-10 12:50:00,56.59,56.59,56.56,56.57,3600.0,56.59,56.59,56.56,56.57,3600.0
2012-09-10 13:00:00,56.57,56.68,56.55,56.65,8000.0,56.57,56.68,56.55,56.65,8000.0
2012-09-10 13:10:00,56.63,56.68,56.58,56.68,7900.0,56.63,56.68,56.58,56.68,7900.0
2012-09-10 13:20:00,56.67,56.73,56.66,56.71,5300.0,56.67,56.73,56.66,56.71,5300.0
2012-09-10 13:30:00,56.72,56.75,56.67,56.68,9100.0,56.72,56.75,56.67,56.68,9100.0
2012-09-10 13:40:00,56.67,56.67,56.53,56.53,11400.0,56.67,56.67,56.53,56.53,11400.0
2012-09-10 13:50:00,56.54,56.64,56.51,56.51,11000.0,56.54,56.64,56.51,56.51,11000.0
2012-09-10 14:00:00,56.53,56.65,56.52,56.63,12000.0,56.53,56.65,56.52,56.63,12000.0
2012-09-10 14:10:00,56.63,56.7,56.61,56.7,15900.0,56.63,56.7,56.61,56.7,15900.0
2012-09-10 14:20:00,56.69,56.74,56.68,56.72,5700.0,56.69,56.74,56.68,56.72,5700.0
2012-09-10 14:30:00,56.73,56.75,56.6,56.6,14400.0,56.73,56.75,56.6,56.6,14400.0
2012-09-10 14:40:00,56.6,56.61,56.46,56.5,10200.0,56.6,56.61,56.46,56.5,10200.0
2012-09-10 14:50:00,56.49,56.52,56.4,56.42,11900.0,56.49,56.52,56.4,56.42,11900.0
2012-09-10 15:00:00,56.42,56.53,56.4,56.5,16000.0,56.42,56.53,56.4,56.5,16000.0
2012-09-10 15:10:00,56.5,56.56,56.46,56.52,17500.0,56.5,56.56,56.46,56.52,17500.0
2012-09-10 15:20:00,56.53,56.69,56.51,56.66,16700.0,56.53,56.69,56.51,56.66,16700.0
2012-09-10 15:30:00,56.66,56.66,56.57,56.62,22300.0,56.66,56.66,56.57,56.62,22300.0
2012-09-10 15:40:00,56.62,56.71,56.52,56.57,35100.0,56.62,56.71,56.52,56.57,35100.0
2012-09-10 15:50:00,56.59,56.7,56.59,56.63,38500.0,56.59,56.7,56.59,56.63,38500.0
2012-09-11 09:30:00,56.63,56.64,56.34,56.34,21100.0,56.63,56.64,56.34,56.34,21100.0
2012-09-11 09:40:00,56.35,56.4,55.88,56.19,21700.0,56.35,56.4,55.88,56.19,21700.0
2012-09-11 09:50:00,56.18,56.53,56.11,56.34,22400.0,56.18,56.53,56.11,56.34,22400.0
2012-09-11 10:00:00,56.41,56.46,56.18,56.18,18600.0,56.41,56.46,56.18,56.18,18600.0
2012-09-11 10:10:00,56.21,56.33,56.17,56.26,26700.0,56.21,56.33,56.17,56.26,26700.0
2012-09-11 10:20:00,56.29,56.4,56.22,56.34,31900.0,56.29,56.4,56.22,56.34,31900.0
2012-09-11 10:30:00,56.31,56.47,56.31,56.45,17900.0,56.31,56.47,56.31,56.45,17900.0
2012-09-11 10:40:00,56.44,56.48,56.33,56.45,36900.0,56.44,56.48,56.33,56.45,36900.0
2012-09-11 10:50:00,56.45,56.49,56.34,56.41,29600.0,56.45,56.49,56.34,56.41,29600.0
2012-09-11 11:00:00,56.41,56.43,56.3,56.34,14700.0,56.41,56.43,56.3,56.34,14700.0
2012-09-11 11:10:00,56.33,56.39,56.3,56.3,43100.0,56.33,56.39,56.3,56.3,43100.0
2012-09-11 11:20:00,56.35,56.35,56.19,56.23,11600.0,56.35,56.35,56.19,56.23,11600.0
2012-09-11 11:30:00,56.22,56.31,56.19,56.2,38800.0,56.22,56.31,56.19,56.2,38800.0
2012-09-11 11:40:00,56.22,56.33,56.2,56.29,27600.0,56.22,56.33,56.2,56.29,27600.0
2012-09-11 11:50:00,56.29,56.29,56.04,56.08,10000.0,56.29,56.29,56.04,56.08,10000.0
2012-09-11 12:00:00,56.09,56.12,56.04,56.11,9300.0,56.09,56.12,56.04,56.11,9300.0
2012-09-11 12:10:00,56.1,56.14,55.92,55.96,15900.0,56.1,56.14,55.92,55.96,15900.0
2012-09-11 12:20:00,55.98,56.0,55.95,55.98,6900.0,55.98,56.0,55.95,55.98,6900.0
2012-09-11 12:30:00,55.97,55.98,55.93,55.96,6000.0,55.97,55.98,55.93,55.96,6000.0
2012-09-11 12:40:00,55.98,55.98,55.66,55.66,36300.0,55.98,55.98,55.66,55.66,36300.0
2012-09-11 12:50:00,55.72,55.82,55.72,55.82,11500.0,55.72,55.82,55.72,55.82,11500.0
2012-09-11 13:00:00,55.82,55.94,55.81,55.9,5200.0,55.82,55.94,55.81,55.9,5200.0
2012-09-11 13:10:00,55.91,55.91,55.79,55.86,12200.0,55.91,55.91,55.79,55.86,12200.0
2012-09-11 13:20:00,55.87,55.98,55.87,55.98,13900.0,55.87,55.98,55.87,55.98,13900.0
2012-09-11 13:30:00,55.98,56.04,55.97,56.01,20000.0,55.98,56.04,55.97,56.01,20000.0
2012-09-11 13:40:00,56.01,56.03,55.98,55.98,15600.0,56.01,56.03,55.98,55.98,15600.0
2012-09-11 13:50:00,55.99,56.02,55.97,55.98,13300.0,55.99,56.02,55.97,55.98,13300.0
2012-09-11 14:00:00,55.98,56.01,55.96,55.98,10400.0,55.98,56.01,55.96,55.98,10400.0
2012-09-11 14:10:00,55.97,56.01,55.94,55.98,7200.0,55.97,56.01,55.94,55.98,7200.0
2012-09-11 14:20:00,55.97,56.01,55.94,56.0,7900.0,55.97,56.01,55.94,56.0,7900.0
2012-09-11 14:30:00,55.99,56.02,55.97,56.0,7000.0,55.99,56.02,55.97,56.0,7000.0
2012-09-11 14:40:00,56.02,56.11,55.89,55.89,10800.0,56.02,56.11,55.89,55.89,10800.0
2012-09-11 14:50:00,55.89,56.02,55.88,55.98,10000.0,55.89,56.02,55.88,55.98,10000.0
2012-09-11 15:00:00,55.98,56.09,55.95,56.07,17100.0,55.98,56.09,55.95,56.07,17100.0
2012-09-11 15:10:00,56.05,56.22,56.05,56.18,12900.0,56.05,56.22,56.05,56.18,12900.0
2012-09-11 15:20:00,56.16,56.23,56.14,56.2,19000.0,56.16,56.23,56.14,56.2,19000.0
2012-09-11 15:30:00,56.18,56.21,56.02,56.02,18100.0,56.18,56.21,56.02,56.02,18100.0
2012-09-11 15:40:00,56.04,56.17,55.98,56.11,29000.0,56.04,56.17,55.98,56.11,29000.0
2012-09-11 15:50:00,56.11,56.12,56.0,56.06,84300.0,56.11,56.12,56.0,56.06,84300.0
2012-09-12 09:30:00,56.37,56.74,56.19,56.71,24300.0,56.37,56.74,56.19,56.71,24300.0
2012-09-12 09:40:00,56.7,56.7,56.35,56.43,30300.0,56.7,56.7,56.35,56.43,30300.0
2012-09-12 09:50:00,56.42,56.49,56.23,56.28,29300.0,56.42,56.49,56.23,56.28,29300.0
2012-09-12 10:00:00,56.29,56.51,56.16,56.5,50300.0,56.29,56.51,56.16,56.5,50300.0
2012-09-12 10:10:00,56.5,56.5,56.38,56.47,23900.0,56.5,56.5,56.38,56.47,23900.0
2012-09-12 10:20:00,56.47,56.5,56.34,56.37,23700.0,56.47,56.5,56.34,56.37,23700.0
2012-09-12 10:30:00,56.32,56.36,56.16,56.27,25700.0,56.32,56.36,56.16,56.27,25700.0
2012-09-12 10:40:00,56.32,56.32,55.99,55.99,15000.0,56.32,56.32,55.99,55.99,15000.0
2012-09-12 10:50:00,56.04,56.07,55.9,55.93,26200.0,56.04,56.07,55.9,55.93,26200.0
2012-09-12 11:00:00,55.9,55.94,55.8,55.83,34100.0,55.9,55.94,55.8,55.83,34100.0
2012-09-12 11:10:00,55.85,55.85,55.64,55.72,17100.0,55.85,55.85,55.64,55.72,17100.0
2012-09-12 11:20:00,55.72,55.74,55.53,55.59,36100.0,55.72,55.74,55.53,55.59,36100.0
2012-09-12 11:30:00,55.6,55.7,55.5,55.54,34600.0,55.6,55.7,55.5,55.54,34600.0
2012-09-12 11:40:00,55.53,55.57,55.45,55.52,25900.0,55.53,55.57,55.45,55.52,25900.0
2012-09-12 11:50:00,55.52,55.52,55.41,55.48,9500.0,55.52,55.52,55.41,55.48,9500.0
2012-09-12 12:00:00,55.44,55.48,55.38,55.41,23100.0,55.44,55.48,55.38,55.41,23100.0
2012-09-12 12:10:00,55.42,55.43,55.31,55.38,19800.0,55.42,55.43,55.31,55.38,19800.0
2012-09-12 12:20:00,55.38,55.44,55.28,55.44,18300.0,55.38,55.44,55.28,55.44,18300.0
2012-09-12 12:30:00,55.43,55.45,55.33,55.45,5200.0,55.43,55.45,55.33,55.45,5200.0
2012-09-12 12:40:00,55.46,55.54,55.33,55.33,17500.0,55.46,55.54,55.33,55.33,17500.0
2012-09-12 12:50:00,55.37,55.45,55.33,55.43,6100.0,55.37,55.45,55.33,55.43,6100.0
2012-09-12 13:00:00,55.42,55.55,55.41,55.55,3200.0,55.42,55.55,55.41,55.55,3200.0
2012-09-12 13:10:00,55.53,55.59,55.49,55.51,5000.0,55.53,55.59,55.49,55.51,5000.0
2012-09-12 13:20:00,55.5,55.56,55.48,55.48,6400.0,55.5,55.56,55.48,55.48,6400.0
2012-09-12 13:30:00,55.47,55.6,55.47,55.56,3100.0,55.47,55.6,55.47,55.56,3100.0
2012-09-12 13:40:00,55.57,55.65,55.54,55.58,7600.0,55.57,55.65,55.54,55.58,7600.0
2012-09-12 13:50:00,55.58,55.58,55.48,55.53,11800.0,55.58,55.58,55.48,55.53,11800.0
2012-09-12 14:00:00,55.51,55.66,55.5,55.65,9300.0,55.51,55.66,55.5,55.65,9300.0
2012-09-12 14:10:00,55.68,55.72,55.56,55.56,14700.0,55.68,55.72,55.56,55.56,14700.0
2012-09-12 14:20:00,55.55,55.71,55.53,55.69,8000.0,55.55,55.71,55.53,55.69,8000.0
2012-09-12 14:30:00,55.67,55.67,55.6,55.6,9600.0,55.67,55.67,55.6,55.6,9600.0
2012-09-12 14:40:00,55.61,55.63,55.48,55.5,10200.0,55.61,55.63,55.48,55.5,10200.0
2012-09-12 14:50:00,55.49,55.62,55.49,55.6,12600.0,55.49,55.62,55.49,55.6,12600.0
2012-09-12 15:00:00,55.59,55.6,55.41,55.53,17000.0,55.59,55.6,55.41,55.53,17000.0
2012-09-12 15:10:00,55.54,55.54,55.37,55.49,18200.0,55.54,55.54,55.37,55.49,18200.0
2012-09-12 15:20:00,55.5,55.67,55.48,55.63,13100.0,55.5,55.67,55.48,55.63,13100.0
2012-09-12 15:30:00,55.63,55.73,55.59,55.64,22900.0,55.63,55.73,55.59,55.64,22900.0
2012-09-12 15:40:00,55.67,55.76,55.59,55.66,40800.0,55.67,55.76,55.59,55.66,40800.0
2012-09-12 15:50:00,55.67,55.82,55.65,55.74,69400.0,55.67,55.82,55.65,55.74,69400.0
2012-09-13 09:30:00,55.98,56.0,55.25,55.48,39400.0,55.98,56.0,55.25,55.48,39400.0
2012-09-13 09:40:00,55.5,55.52,55.19,55.49,39000.0,55.5,55.52,55.19,55.49,39000.0
2012-09-13 09:50:00,55.48,55.51,55.18,55.24,30000.0,55.48,55.51,55.18,55.24,30000.0
2012-09-13 10:00:00,55.24,55.64,55.17,55.53,47300.0,55.24,55.64,55.17,55.53,47300.0
2012-09-13 10:10:00,55.52,55.93,55.52,55.88,15900.0,55.52,55.93,55.52,55.88,15900.0
2012-09-13 10:20:00,55.92,56.04,55.52,55.56,37800.0,55.92,56.04,55.52,55.56,37800.0
2012-09-13 10:30:00,55.56,55.91,55.53,55.79,39400.0,55.56,55.91,55.53,55.79,39400.0
2012-09-13 10:40:00,55.8,55.92,55.77,55.88,45100.0,55.8,55.92,55.77,55.88,45100.0
2012-09-13 10:50:00,55.89,55.97,55.81,55.89,24000.0,55.89,55.97,55.81,55.89,24000.0
2012-09-13 11:00:00,55.9,56.0,55.79,55.95,50900.0,55.9,56.0,55.79,55.95,50900.0
2012-09-13 11:10:00,55.98,56.34,55.96,56.34,20200.0,55.98,56.34,55.96,56.34,20200.0
2012-09-13 11:20:00,56.32,56.42,56.31,56.32,11400.0,56.32,56.42,56.31,56.32,11400.0
2012-09-13 11:30:00,56.33,56.41,56.32,56.37,18700.0,56.33,56.41,56.32,56.37,18700.0
2012-09-13 11:40:00,56.38,56.48,56.36,56.47,9300.0,56.38,56.48,56.36,56.47,9300.0
2012-09-13 11:50:00,56.48,56.51,56.43,56.47,10000.0,56.48,56.51,56.43,56.47,10000.0
2012-09-13 12:00:00,56.46,56.6,56.44,56.59,66300.0,56.46,56.6,56.44,56.59,66300.0
2012-09-13 12:10:00,56.59,56.64,56.45,56.45,8700.0,56.59,56.64,56.45,56.45,8700.0
2012-09-13 12:20:00,56.46,56.47,56.2,56.25,14400.0,56.46,56.47,56.2,56.25,14400.0
2012-09-13 12:30:00,56.28,56.63,56.11,56.41,26000.0,56.28,56.63,56.11,56.41,26000.0
2012-09-13 12:40:00,56.41,56.61,56.32,56.48,16000.0,56.41,56.61,56.32,56.48,16000.0
2012-09-13 12:50:00,56.47,56.62,56.42,56.56,11600.0,56.47,56.62,56.42,56.56,11600.0
2012-09-13 13:00:00,56.6,56.85,56.57,56.81,51900.0,56.6,56.85,56.57,56.81,51900.0
2012-09-13 13:10:00,56.83,56.92,56.77,56.87,15700.0,56.83,56.92,56.77,56.87,15700.0
2012-09-13 13:20:00,56.85,56.98,56.77,56.96,39200.0,56.85,56.98,56.77,56.96,39200.0
2012-09-13 13:30:00,56.96,57.08,56.82,56.85,46600.0,56.96,57.08,56.82,56.85,46600.0
2012-09-13 13:40:00,56.81,56.85,56.58,56.64,33500.0,56.81,56.85,56.58,56.64,33500.0
2012-09-13 13:50:00,56.64,56.66,56.43,56.44,35500.0,56.64,56.66,56.43,56.44,35500.0
2012-09-13 14:00:00,56.38,56.45,56.28,56.31,23700.0,56.38,56.45,56.28,56.31,23700.0
2012-09-13 14:10:00,56.34,56.37,56.21,56.33,17800.0,56.34,56.37,56.21,56.33,17800.0
2012-09-13 14:20:00,56.33,56.56,56.3,56.39,22100.0,56.33,56.56,56.3,56.39,22100.0
2012-09-13 14:30:00,56.42,56.44,56.22,56.31,21200.0,56.42,56.44,56.22,56.31,21200.0
2012-09-13 14:40:00,56.3,56.48,56.22,56.41,15400.0,56.3,56.48,56.22,56.41,15400.0
2012-09-13 14:50:00,56.41,56.43,56.22,56.29,20700.0,56.41,56.43,56.22,56.29,20700.0
2012-09-13 15:00:00,56.32,56.34,56.12,56.22,68000.0,56.32,56.34,56.12,56.22,68000.0
2012-09-13 15:10:00,56.21,56.24,56.18,56.2,33200.0,56.21,56.24,56.18,56.2,33200.0
2012-09-13 15:20:00,56.21,56.41,56.19,56.37,53200.0,56.21,56.41,56.19,56.37,53200.0
2012-09-13 15:30:00,56.37,56.39,56.3,56.33,75000.0,56.37,56.39,56.3,56.33,75000.0
2012-09-13 15:40:00,56.31,56.37,56.19,56.22,63800.0,56.31,56.37,56.19,56.22,63800.0
2012-09-13 15:50:00,56.22,56.28,56.16,56.2,95100.0,56.22,56.28,56.16,56.2,95100.0
2012-09-14 09:30:00,56.32,56.75,56.32,56.48,65800.0,56.32,56.75,56.32,56.48,65800.0
2012-09-14 09:40:00,56.48,56.62,56.45,56.52,129500.0,56.48,56.62,56.45,56.52,129500.0
2012-09-14 09:50:00,56.55,57.94,56.55,57.94,63000.0,56.55,57.94,56.55,57.94,63000.0
2012-09-14 10:00:00,57.94,58.22,57.64,58.0,69400.0,57.94,58.22,57.64,58.0,69400.0
2012-09-14 10:10:00,58.0,58.14,57.85,57.95,16400.0,58.0,58.14,57.85,57.95,16400.0
2012-09-14 10:20:00,57.99,58.03,57.78,57.82,73200.0,57.99,58.03,57.78,57.82,73200.0
2012-09-14 10:30:00,57.84,57.84,57.41,57.49,17100.0,57.84,57.84,57.41,57.49,17100.0
2012-09-14 10:40:00,57.48,57.48,57.25,57.28,15900.0,57.48,57.48,57.25,57.28,15900.0
2012-09-14 10:50:00,57.28,57.32,57.21,57.31,10700.0,57.28,57.32,57.21,57.31,10700.0
2012-09-14 11:00:00,57.33,57.42,57.27,57.42,13400.0,57.33,57.42,57.27,57.42,13400.0
2012-09-14 11:10:00,57.4,57.54,57.33,57.53,25400.0,57.4,57.54,57.33,57.53,25400.0
2012-09-14 11:20:00,57.53,57.7,57.53,57.7,27300.0,57.53,57.7,57.53,57.7,27300.0
2012-09-14 11:30:00,57.68,57.92,57.6,57.77,32700.0,57.68,57.92,57.6,57.77,32700.0
2012-09-14 11:40:00,57.77,57.92,57.77,57.81,18300.0,57.77,57.92,57.77,57.81,18300.0
2012-09-14 11:50:00,57.78,57.8,57.64,57.73,16500.0,57.78,57.8,57.64,57.73,16500.0
2012-09-14 12:00:00,57.71,57.74,57.67,57.72,12200.0,57.71,57.74,57.67,57.72,12200.0
2012-09-14 12:10:00,57.74,57.8,57.72,57.76,10800.0,57.74,57.8,57.72,57.76,10800.0
2012-09-14 12:20:00,57.76,57.81,57.61,57.67,19200.0,57.76,57.81,57.61,57.67,19200.0
2012-09-14 12:30:00,57.67,57.7,57.51,57.51,7900.0,57.67,57.7,57.51,57.51,7900.0
2012-09-14 12:40:00,57.51,57.52,57.44,57.52,8900.0,57.51,57.52,57.44,57.52,8900.0
2012-09-14 12:50:00,57.51,57.63,57.48,57.52,12900.0,57.51,57.63,57.48,57.52,12900.0
2012-09-14 13:00:00,57.55,57.56,57.2,57.33,50400.0,57.55,57.56,57.2,57.33,50400.0
2012-09-14 13:10:00,57.35,57.67,57.35,57.66,16500.0,57.35,57.67,57.35,57.66,16500.0
2012-09-14 13:20:00,57.67,57.67,57.23,57.24,31200.0,57.67,57.67,57.23,57.24,31200.0
2012-09-14 13:30:00,57.27,57.5,57.27,57.44,18000.0,57.27,57.5,57.27,57.44,18000.0
2012-09-14 13:40:00,57.42,57.6,57.39,57.48,22800.0,57.42,57.6,57.39,57.48,22800.0
2012-09-14 13:50:00,57.48,57.55,57.45,57.51,33700.0,57.48,57.55,57.45,57.51,33700.0
2012-09-14 14:00:00,57.52,57.55,57.52,57.55,26800.0,57.52,57.55,57.52,57.55,26800.0
2012-09-14 14:10:00,57.55,57.64,57.55,57.57,27000.0,57.55,57.64,57.55,57.57,27000.0
2012-09-14 14:20:00,57.57,57.79,57.57,57.76,18600.0,57.57,57.79,57.57,57.76,18600.0
2012-09-14 14:30:00,57.75,57.86,57.69,57.8,26900.0,57.75,57.86,57.69,57.8,26900.0
2012-09-14 14:40:00,57.8,57.93,57.78,57.86,23000.0,57.8,57.93,57.78,57.86,23000.0
2012-09-14 14:50:00,57.86,57.97,57.85,57.9,21600.0,57.86,57.97,57.85,57.9,21600.0
2012-09-14 15:00:00,57.91,57.91,57.86,57.87,29300.0,57.91,57.91,57.86,57.87,29300.0
2012-09-14 15:10:00,57.89,57.92,57.78,57.87,38800.0,57.89,57.92,57.78,57.87,38800.0
2012-09-14 15:20:00,57.87,57.91,57.78,57.91,40100.0,57.87,57.91,57.78,57.91,40100.0
2012-09-14 15:30:00,57.92,57.93,57.82,57.9,47200.0,57.92,57.93,57.82,57.9,47200.0
2012-09-14 15:40:00,57.9,57.95,57.78,57.9,60100.0,57.9,57.95,57.78,57.9,60100.0
2012-09-14 15:50:00,57.9,58.1,57.9,58.09,113500.0,57.9,58.1,57.9,58.09,113500.0
2012-09-17 09:30:00,57.5,57.95,57.5,57.68,63900.0,57.5,57.95,57.5,57.68,63900.0
2012-09-17 09:40:00,57.61,57.74,57.28,57.37,71900.0,57.61,57.74,57.28,57.37,71900.0
2012-09-17 09:50:00,57.33,57.8,57.33,57.78,40800.0,57.33,57.8,57.33,57.78,40800.0
2012-09-17 10:00:00,57.73,57.98,57.7,57.93,21600.0,57.73,57.98,57.7,57.93,21600.0
2012-09-17 10:10:00,57.92,57.92,57.65,57.79,22000.0,57.92,57.92,57.65,57.79,22000.0
2012-09-17 10:20:00,57.75,57.83,57.69,57.8,28300.0,57.75,57.83,57.69,57.8,28300.0
2012-09-17 10:30:00,57.72,57.76,57.59,57.66,40600.0,57.72,57.76,57.59,57.66,40600.0
2012-09-17 10:40:00,57.64,57.77,57.59,57.66,17700.0,57.64,57.77,57.59,57.66,17700.0
2012-09-17 10:50:00,57.66,57.67,57.55,57.57,12400.0,57.66,57.67,57.55,57.57,12400.0
2012-09-17 11:00:00,57.55,57.56,57.23,57.27,23100.0,57.55,57.56,57.23,57.27,23100.0
2012-09-17 11:10:00,57.26,57.43,57.25,57.38,26300.0,57.26,57.43,57.25,57.38,26300.0
2012-09-17 11:20:00,57.38,57.48,57.36,57.48,26800.0,57.38,57.48,57.36,57.48,26800.0
2012-09-17 11:30:00,57.49,57.5,57.4,57.47,13900.0,57.49,57.5,57.4,57.47,13900.0
2012-09-17 11:40:00,57.5,57.58,57.48,57.53,5000.0,57.5,57.58,57.48,57.53,5000.0
2012-09-17 11:50:00,57.53,57.6,57.44,57.49,7900.0,57.53,57.6,57.44,57.49,7900.0
2012-09-17 12:00:00,57.51,57.57,57.47,57.57,37300.0,57.51,57.57,57.47,57.57,37300.0
2012-09-17 12:10:00,57.6,57.62,57.53,57.54,2500.0,57.6,57.62,57.53,57.54,2500.0
2012-09-17 12:20:00,57.53,57.54,57.38,57.39,14200.0,57.53,57.54,57.38,57.39,14200.0
2012-09-17 12:30:00,57.38,57.48,57.38,57.4,5700.0,57.38,57.48,57.38,57.4,5700.0
2012-09-17 12:40:00,57.4,57.59,57.4,57.55,12800.0,57.4,57.59,57.4,57.55,12800.0
2012-09-17 12:50:00,57.57,57.57,57.36,57.36,6100.0,57.57,57.57,57.36,57.36,6100.0
2012-09-17 13:00:00,57.36,57.49,57.36,57.46,12800.0,57.36,57.49,57.36,57.46,12800.0
2012-09-17 13:10:00,57.46,57.52,57.46,57.52,7100.0,57.46,57.52,57.46,57.52,7100.0
2012-09-17 13:20:00,57.51,57.54,57.48,57.5,25200.0,57.51,57.54,57.48,57.5,25200.0
2012-09-17 13:30:00,57.5,57.57,57.48,57.56,29900.0,57.5,57.57,57.48,57.56,29900.0
2012-09-17 13:40:00,57.55,57.64,57.52,57.54,27000.0,57.55,57.64,57.52,57.54,27000.0
2012-09-17 13:50:00,57.5,57.5,57.32,57.42,17800.0,57.5,57.5,57.32,57.42,17800.0
2012-09-17 14:00:00,57.39,57.44,57.34,57.44,18500.0,57.39,57.44,57.34,57.44,18500.0
2012-09-17 14:10:00,57.44,57.52,57.39,57.51,16300.0,57.44,57.52,57.39,57.51,16300.0
2012-09-17 14:20:00,57.5,57.57,57.46,57.5,17800.0,57.5,57.57,57.46,57.5,17800.0
2012-09-17 14:30:00,57.47,57.57,57.47,57.51,16900.0,57.47,57.57,57.47,57.51,16900.0
2012-09-17 14:40:00,57.5,57.59,57.48,57.54,18800.0,57.5,57.59,57.48,57.54,18800.0
2012-09-17 14:50:00,57.55,57.61,57.47,57.47,18500.0,57.55,57.61,57.47,57.47,18500.0
2012-09-17 15:00:00,57.52,57.61,57.46,57.59,15100.0,57.52,57.61,57.46,57.59,15100.0
2012-09-17 15:10:00,57.55,57.59,57.51,57.55,15800.0,57.55,57.59,57.51,57.55,15800.0
2012-09-17 15:20:00,57.57,57.6,57.5,57.56,15300.0,57.57,57.6,57.5,57.56,15300.0
2012-09-17 15:30:00,57.55,57.58,57.45,57.53,17400.0,57.55,57.58,57.45,57.53,17400.0
2012-09-17 15:40:00,57.52,57.58,57.52,57.56,22600.0,57.52,57.58,57.52,57.56,22600.0
2012-09-17 15:50:00,57.47,57.58,57.35,57.56,146500.0,57.47,57.58,57.35,57.56,146500.0
2012-09-18 09:30:00,57.33,57.45,56.99,57.33,42400.0,57.33,57.45,56.99,57.33,42400.0
2012-09-18 09:40:00,57.33,58.14,57.29,57.99,46400.0,57.33,58.14,57.29,57.99,46400.0
2012-09-18 09:50:00,58.01,58.15,57.47,57.47,14900.0,58.01,58.15,57.47,57.47,14900.0
2012-09-18 10:00:00,57.5,57.87,57.5,57.83,98100.0,57.5,57.87,57.5,57.83,98100.0
2012-09-18 10:10:00,57.82,58.07,57.6,57.68,35100.0,57.82,58.07,57.6,57.68,35100.0
2012-09-18 10:20:00,57.71,57.84,57.55,57.78,33400.0,57.71,57.84,57.55,57.78,33400.0
2012-09-18 10:30:00,57.78,57.93,57.74,57.78,36900.0,57.78,57.93,57.74,57.78,36900.0
2012-09-18 10:40:00,57.74,57.78,57.6,57.6,14400.0,57.74,57.78,57.6,57.6,14400.0
2012-09-18 10:50:00,57.6,57.85,57.58,57.85,37500.0,57.6,57.85,57.58,57.85,37500.0
2012-09-18 11:00:00,57.9,57.9,57.61,57.63,22200.0,57.9,57.9,57.61,57.63,22200.0
2012-09-18 11:10:00,57.6,57.71,57.55,57.68,34200.0,57.6,57.71,57.55,57.68,34200.0
2012-09-18 11:20:00,57.63,57.65,57.52,57.58,16800.0,57.63,57.65,57.52,57.58,16800.0
2012-09-18 11:30:00,57.6,57.76,57.57,57.65,22300.0,57.6,57.76,57.57,57.65,22300.0
2012-09-18 11:40:00,57.66,57.71,57.63,57.66,8700.0,57.66,57.71,57.63,57.66,8700.0
2012-09-18 11:50:00,57.63,57.71,57.59,57.61,40600.0,57.63,57.71,57.59,57.61,40600.0
2012-09-18 12:00:00,57.61,57.63,57.32,57.38,26800.0,57.61,57.63,57.32,57.38,26800.0
2012-09-18 12:10:00,57.38,57.38,57.28,57.28,10100.0,57.38,57.38,57.28,57.28,10100.0
2012-09-18 12:20:00,57.28,57.54,57.28,57.51,34600.0,57.28,57.54,57.28,57.51,34600.0
2012-09-18 12:30:00,57.49,57.49,57.42,57.48,22600.0,57.49,57.49,57.42,57.48,22600.0
2012-09-18 12:40:00,57.49,57.51,57.47,57.47,12200.0,57.49,57.51,57.47,57.47,12200.0
2012-09-18 12:50:00,57.46,57.53,57.44,57.5,7800.0,57.46,57.53,57.44,57.5,7800.0
2012-09-18 13:00:00,57.48,57.53,57.41,57.5,11800.0,57.48,57.53,57.41,57.5,11800.0
2012-09-18 13:10:00,57.5,57.55,57.48,57.49,5700.0,57.5,57.55,57.48,57.49,5700.0
2012-09-18 13:20:00,57.46,57.5,57.45,57.47,4700.0,57.46,57.5,57.45,57.47,4700.0
2012-09-18 13:30:00,57.47,57.5,57.47,57.49,5200.0,57.47,57.5,57.47,57.49,5200.0
2012-09-18 13:40:00,57.5,57.5,57.42,57.44,4900.0,57.5,57.5,57.42,57.44,4900.0
2012-09-18 13:50:00,57.45,57.45,57.3,57.34,6000.0,57.45,57.45,57.3,57.34,6000.0
2012-09-18 14:00:00,57.33,57.37,57.32,57.36,6500.0,57.33,57.37,57.32,57.36,6500.0
2012-09-18 14:10:00,57.35,57.42,57.33,57.36,7100.0,57.35,57.42,57.33,57.36,7100.0
2012-09-18 14:20:00,57.37,57.44,57.35,57.41,28800.0,57.37,57.44,57.35,57.41,28800.0
2012-09-18 14:30:00,57.44,57.48,57.39,57.46,5200.0,57.44,57.48,57.39,57.46,5200.0
2012-09-18 14:40:00,57.46,57.52,57.46,57.5,11000.0,57.46,57.52,57.46,57.5,11000.0
2012-09-18 14:50:00,57.51,57.54,57.45,57.48,12500.0,57.51,57.54,57.45,57.48,12500.0
2012-09-18 15:00:00,57.47,57.54,57.46,57.51,15100.0,57.47,57.54,57.46,57.51,15100.0
2012-09-18 15:10:00,57.49,57.54,57.46,57.47,14500.0,57.49,57.54,57.46,57.47,14500.0
2012-09-18 15:20:00,57.48,57.5,57.34,57.42,16700.0,57.48,57.5,57.34,57.42,16700.0
2012-09-18 15:30:00,57.43,57.47,57.36,57.45,18500.0,57.43,57.47,57.36,57.45,18500.0
2012-09-18 15:40:00,57.45,57.51,57.37,57.49,22400.0,57.45,57.51,57.37,57.49,22400.0
2012-09-18 15:50:00,57.5,57.5,57.09,57.48,121200.0,57.5,57.5,57.09,57.48,121200.0
2012-09-19 09:30:00,57.51,57.91,57.26,57.9,24400.0,57.51,57.91,57.26,57.9,24400.0
2012-09-19 09:40:00,57.91,57.96,57.34,57.34,35100.0,57.91,57.96,57.34,57.34,35100.0
2012-09-19 09:50:00,57.37,57.46,57.09,57.43,25300.0,57.37,57.46,57.09,57.43,25300.0
2012-09-19 10:00:00,57.41,57.57,57.12,57.42,29100.0,57.41,57.57,57.12,57.42,29100.0
2012-09-19 10:10:00,57.4,57.49,57.21,57.23,19300.0,57.4,57.49,57.21,57.23,19300.0
2012-09-19 10:20:00,57.22,57.42,57.22,57.37,30400.0,57.22,57.42,57.22,57.37,30400.0
2012-09-19 10:30:00,57.36,57.38,57.28,57.3,32900.0,57.36,57.38,57.28,57.3,32900.0
2012-09-19 10:40:00,57.31,57.43,57.26,57.36,17700.0,57.31,57.43,57.26,57.36,17700.0
2012-09-19 10:50:00,57.34,57.42,57.31,57.38,12700.0,57.34,57.42,57.31,57.38,12700.0
2012-09-19 11:00:00,57.34,57.63,57.34,57.61,40600.0,57.34,57.63,57.34,57.61,40600.0
2012-09-19 11:10:00,57.59,57.61,57.49,57.61,27600.0,57.59,57.61,57.49,57.61,27600.0
2012-09-19 11:20:00,57.55,57.6,57.42,57.42,16600.0,57.55,57.6,57.42,57.42,16600.0
2012-09-19 11:30:00,57.41,57.42,57.03,57.2,22900.0,57.41,57.42,57.03,57.2,22900.0
2012-09-19 11:40:00,57.22,57.72,57.22,57.7,23200.0,57.22,57.72,57.22,57.7,23200.0
2012-09-19 11:50:00,57.72,57.75,57.65,57.65,7600.0,57.72,57.75,57.65,57.65,7600.0
2012-09-19 12:00:00,57.62,57.68,57.42,57.44,20300.0,57.62,57.68,57.42,57.44,20300.0
2012-09-19 12:10:00,57.42,57.5,57.41,57.41,16500.0,57.42,57.5,57.41,57.41,16500.0
2012-09-19 12:20:00,57.42,57.76,57.42,57.73,7900.0,57.42,57.76,57.42,57.73,7900.0
2012-09-19 12:30:00,57.73,57.75,57.62,57.65,4800.0,57.73,57.75,57.62,57.65,4800.0
2012-09-19 12:40:00,57.64,57.76,57.5,57.72,17900.0,57.64,57.76,57.5,57.72,17900.0
2012-09-19 12:50:00,57.72,57.77,57.63,57.77,8200.0,57.72,57.77,57.63,57.77,8200.0
2012-09-19 13:00:00,57.78,57.86,57.75,57.8,20100.0,57.78,57.86,57.75,57.8,20100.0
2012-09-19 13:10:00,57.79,57.86,57.72,57.78,6500.0,57.79,57.86,57.72,57.78,6500.0
2012-09-19 13:20:00,57.79,57.89,57.79,57.88,12500.0,57.79,57.89,57.79,57.88,12500.0
2012-09-19 13:30:00,57.88,57.9,57.85,57.89,11700.0,57.88,57.9,57.85,57.89,11700.0
2012-09-19 13:40:00,57.88,57.88,57.84,57.87,14500.0,57.88,57.88,57.84,57.87,14500.0
2012-09-19 13:50:00,57.88,58.0,57.88,57.91,12300.0,57.88,58.0,57.88,57.91,12300.0
2012-09-19 14:00:00,57.91,57.95,57.9,57.9,7500.0,57.91,57.95,57.9,57.9,7500.0
2012-09-19 14:10:00,57.92,57.94,57.88,57.94,6400.0,57.92,57.94,57.88,57.94,6400.0
2012-09-19 14:20:00,57.94,57.98,57.84,57.85,57600.0,57.94,57.98,57.84,57.85,57600.0
2012-09-19 14:30:00,57.84,57.88,57.84,57.86,33200.0,57.84,57.88,57.84,57.86,33200.0
2012-09-19 14:40:00,57.85,57.97,57.85,57.95,58300.0,57.85,57.97,57.85,57.95,58300.0
2012-09-19 14:50:00,57.94,58.0,57.94,57.99,14200.0,57.94,58.0,57.94,57.99,14200.0
2012-09-19 15:00:00,57.99,57.99,57.86,57.86,15300.0,57.99,57.99,57.86,57.86,15300.0
2012-09-19 15:10:00,57.85,58.0,57.85,57.98,36500.0,57.85,58.0,57.85,57.98,36500.0
2012-09-19 15:20:00,57.97,58.05,57.95,57.97,22800.0,57.97,58.05,57.95,57.97,22800.0
2012-09-19 15:30:00,57.98,57.99,57.87,57.99,27200.0,57.98,57.99,57.87,57.99,27200.0
2012-09-19 15:40:00,57.99,58.13,57.84,57.91,32600.0,57.99,58.13,57.84,57.91,32600.0
2012-09-19 15:50:00,57.92,57.92,57.84,57.91,60900.0,57.92,57.92,57.84,57.91,60900.0
2012-09-20 09:30:00,57.58,58.77,57.58,57.93,113600.0,57.58,58.77,57.58,57.93,113600.0
2012-09-20 09:40:00,57.9,57.9,57.38,57.64,90200.0,57.9,57.9,57.38,57.64,90200.0
2012-09-20 09:50:00,57.62,57.62,57.25,57.39,36800.0,57.62,57.62,57.25,57.39,36800.0
2012-09-20 10:00:00,57.41,57.52,57.06,57.26,40300.0,57.41,57.52,57.06,57.26,40300.0
2012-09-20 10:10:00,57.26,57.48,57.19,57.32,15100.0,57.26,57.48,57.19,57.32,15100.0
2012-09-20 10:20:00,57.33,57.44,57.01,57.41,34600.0,57.33,57.44,57.01,57.41,34600.0
2012-09-20 10:30:00,57.43,57.56,57.27,57.5,35400.0,57.43,57.56,57.27,57.5,35400.0
2012-09-20 10:40:00,57.51,57.56,57.38,57.38,15100.0,57.51,57.56,57.38,57.38,15100.0
2012-09-20 10:50:00,57.37,57.44,57.28,57.41,41500.0,57.37,57.44,57.28,57.41,41500.0
2012-09-20 11:00:00,57.39,57.55,57.39,57.5,8600.0,57.39,57.55,57.39,57.5,8600.0
2012-09-20 11:10:00,57.49,57.56,57.48,57.53,12000.0,57.49,57.56,57.48,57.53,12000.0
2012-09-20 11:20:00,57.54,57.68,57.52,57.59,13600.0,57.54,57.68,57.52,57.59,13600.0
2012-09-20 11:30:00,57.59,57.83,57.58,57.8,28300.0,57.59,57.83,57.58,57.8,28300.0
2012-09-20 11:40:00,57.79,57.81,57.64,57.64,23400.0,57.79,57.81,57.64,57.64,23400.0
2012-09-20 11:50:00,57.63,57.64,57.35,57.45,26100.0,57.63,57.64,57.35,57.45,26100.0
2012-09-20 12:00:00,57.45,57.55,57.33,57.39,8000.0,57.45,57.55,57.33,57.39,8000.0
2012-09-20 12:10:00,57.39,57.4,57.2,57.23,39000.0,57.39,57.4,57.2,57.23,39000.0
2012-09-20 12:20:00,57.25,57.3,57.05,57.16,38200.0,57.25,57.3,57.05,57.16,38200.0
2012-09-20 12:30:00,57.16,57.39,57.16,57.3,8800.0,57.16,57.39,57.16,57.3,8800.0
2012-09-20 12:40:00,57.33,57.43,57.32,57.38,9100.0,57.33,57.43,57.32,57.38,9100.0
2012-09-20 12:50:00,57.35,57.53,57.35,57.53,13900.0,57.35,57.53,57.35,57.53,13900.0
2012-09-20 13:00:00,57.54,57.88,57.54,57.88,15600.0,57.54,57.88,57.54,57.88,15600.0
2012-09-20 13:10:00,57.86,57.93,57.79,57.81,9600.0,57.86,57.93,57.79,57.81,9600.0
2012-09-20 13:20:00,57.79,57.81,57.67,57.77,18200.0,57.79,57.81,57.67,57.77,18200.0
2012-09-20 13:30:00,57.78,57.91,57.78,57.88,8500.0,57.78,57.91,57.78,57.88,8500.0
2012-09-20 13:40:00,57.9,57.95,57.86,57.92,9200.0,57.9,57.95,57.86,57.92,9200.0
2012-09-20 13:50:00,57.93,57.94,57.76,57.81,15700.0,57.93,57.94,57.76,57.81,15700.0
2012-09-20 14:00:00,57.8,57.89,57.75,57.86,19400.0,57.8,57.89,57.75,57.86,19400.0
2012-09-20 14:10:00,57.86,58.01,57.8,57.82,57200.0,57.86,58.01,57.8,57.82,57200.0
2012-09-20 14:20:00,57.79,57.9,57.71,57.81,11100.0,57.79,57.9,57.71,57.81,11100.0
2012-09-20 14:30:00,57.84,57.94,57.79,57.87,9700.0,57.84,57.94,57.79,57.87,9700.0
2012-09-20 14:40:00,57.89,57.89,57.75,57.75,17000.0,57.89,57.89,57.75,57.75,17000.0
2012-09-20 14:50:00,57.78,57.78,57.55,57.63,20200.0,57.78,57.78,57.55,57.63,20200.0
2012-09-20 15:00:00,57.65,57.94,57.64,57.93,30700.0,57.65,57.94,57.64,57.93,30700.0
2012-09-20 15:10:00,57.93,58.04,57.93,58.0,26600.0,57.93,58.04,57.93,58.0,26600.0
2012-09-20 15:20:00,58.01,58.06,58.01,58.06,37100.0,58.01,58.06,58.01,58.06,37100.0
2012-09-20 15:30:00,58.05,58.16,57.96,58.01,29200.0,58.05,58.16,57.96,58.01,29200.0
2012-09-20 15:40:00,58.01,58.1,57.98,58.08,55100.0,58.01,58.1,57.98,58.08,55100.0
2012-09-20 15:50:00,58.08,58.19,58.07,58.15,110700.0,58.08,58.19,58.07,58.15,110700.0
2012-09-21 09:30:00,58.19,58.41,57.49,57.76,596500.0,58.19,58.41,57.49,57.76,596500.0
2012-09-21 09:40:00,57.68,57.99,57.68,57.93,41100.0,57.68,57.99,57.68,57.93,41100.0
2012-09-21 09:50:00,57.93,58.09,57.85,57.92,17800.0,57.93,58.09,57.85,57.92,17800.0
2012-09-21 10:00:00,57.9,57.92,57.7,57.76,29900.0,57.9,57.92,57.7,57.76,29900.0
2012-09-21 10:10:00,57.72,57.74,57.58,57.64,49700.0,57.72,57.74,57.58,57.64,49700.0
2012-09-21 10:20:00,57.63,57.79,57.59,57.71,57200.0,57.63,57.79,57.59,57.71,57200.0
2012-09-21 10:30:00,57.69,57.94,57.59,57.94,39200.0,57.69,57.94,57.59,57.94,39200.0
2012-09-21 10:40:00,57.93,58.16,57.93,58.14,19200.0,57.93,58.16,57.93,58.14,19200.0
2012-09-21 10:50:00,58.14,58.19,58.04,58.16,20100.0,58.14,58.19,58.04,58.16,20100.0
2012-09-21 11:00:00,58.17,58.31,58.12,58.3,19300.0,58.17,58.31,58.12,58.3,19300.0
2012-09-21 11:10:00,58.31,58.66,58.3,58.63,20400.0,58.31,58.66,58.3,58.63,20400.0
2012-09-21 11:20:00,58.64,58.69,58.6,58.63,33700.0,58.64,58.69,58.6,58.63,33700.0
2012-09-21 11:30:00,58.62,58.66,58.5,58.51,35200.0,58.62,58.66,58.5,58.51,35200.0
2012-09-21 11:40:00,58.52,58.59,58.5,58.56,12100.0,58.52,58.59,58.5,58.56,12100.0
2012-09-21 11:50:00,58.55,58.57,58.5,58.57,19800.0,58.55,58.57,58.5,58.57,19800.0
2012-09-21 12:00:00,58.56,58.61,58.5,58.55,19000.0,58.56,58.61,58.5,58.55,19000.0
2012-09-21 12:10:00,58.55,58.58,58.5,58.55,13300.0,58.55,58.58,58.5,58.55,13300.0
2012-09-21 12:20:00,58.55,58.62,58.52,58.6,11000.0,58.55,58.62,58.52,58.6,11000.0
2012-09-21 12:30:00,58.61,58.65,58.52,58.55,12700.0,58.61,58.65,58.52,58.55,12700.0
2012-09-21 12:40:00,58.55,58.58,58.5,58.54,18500.0,58.55,58.58,58.5,58.54,18500.0
2012-09-21 12:50:00,58.54,58.74,58.5,58.73,26700.0,58.54,58.74,58.5,58.73,26700.0
2012-09-21 13:00:00,58.73,58.88,58.7,58.86,52000.0,58.73,58.88,58.7,58.86,52000.0
2012-09-21 13:10:00,58.87,59.02,58.87,58.95,40600.0,58.87,59.02,58.87,58.95,40600.0
2012-09-21 13:20:00,58.96,59.04,58.95,59.0,17800.0,58.96,59.04,58.95,59.0,17800.0
2012-09-21 13:30:00,59.01,59.03,58.95,58.97,15700.0,59.01,59.03,58.95,58.97,15700.0
2012-09-21 13:40:00,58.97,59.05,58.88,59.0,72300.0,58.97,59.05,58.88,59.0,72300.0
2012-09-21 13:50:00,59.02,59.2,59.02,59.18,27200.0,59.02,59.2,59.02,59.18,27200.0
2012-09-21 14:00:00,59.19,59.38,59.15,59.35,77500.0,59.19,59.38,59.15,59.35,77500.0
2012-09-21 14:10:00,59.36,59.5,59.27,59.44,65100.0,59.36,59.5,59.27,59.44,65100.0
2012-09-21 14:20:00,59.44,59.44,59.24,59.32,31700.0,59.44,59.44,59.24,59.32,31700.0
2012-09-21 14:30:00,59.33,59.34,59.21,59.26,37500.0,59.33,59.34,59.21,59.26,37500.0
2012-09-21 14:40:00,59.26,59.46,59.22,59.42,39100.0,59.26,59.46,59.22,59.42,39100.0
2012-09-21 14:50:00,59.41,59.42,59.3,59.35,33700.0,59.41,59.42,59.3,59.35,33700.0
2012-09-21 15:00:00,59.35,59.43,59.31,59.39,52700.0,59.35,59.43,59.31,59.39,52700.0
2012-09-21 15:10:00,59.4,59.42,59.32,59.4,53900.0,59.4,59.42,59.32,59.4,53900.0
2012-09-21 15:20:00,59.4,59.42,59.24,59.36,65200.0,59.4,59.42,59.24,59.36,65200.0
2012-09-21 15:30:00,59.37,59.37,59.18,59.18,66000.0,59.37,59.37,59.18,59.18,66000.0
2012-09-21 15:40:00,59.18,59.3,59.16,59.28,60400.0,59.18,59.3,59.16,59.28,60400.0
2012-09-21 15:50:00,59.27,59.28,58.89,59.08,262500.0,59.27,59.28,58.89,59.08,262500.0
2012-09-24 09:30:00,59.0,59.05,58.56,58.92,272500.0,59.0,59.05,58.56,58.92,272500.0
2012-09-24 09:40:00,58.92,59.91,58.85,59.15,219100.0,58.92,59.91,58.85,59.15,219100.0
2012-09-24 09:50:00,59.2,59.66,59.15,59.63,61200.0,59.2,59.66,59.15,59.63,61200.0
2012-09-24 10:00:00,59.59,59.98,59.59,59.87,124900.0,59.59,59.98,59.59,59.87,124900.0
2012-09-24 10:10:00,59.86,59.92,59.72,59.87,35200.0,59.86,59.92,59.72,59.87,35200.0
2012-09-24 10:20:00,59.89,59.89,59.5,59.6,62900.0,59.89,59.89,59.5,59.6,62900.0
2012-09-24 10:30:00,59.58,59.72,59.42,59.56,74000.0,59.58,59.72,59.42,59.56,74000.0
2012-09-24 10:40:00,59.59,59.61,59.41,59.51,79300.0,59.59,59.61,59.41,59.51,79300.0
2012-09-24 10:50:00,59.5,59.5,59.26,59.26,28800.0,59.5,59.5,59.26,59.26,28800.0
2012-09-24 11:00:00,59.3,59.33,58.92,58.94,53700.0,59.3,59.33,58.92,58.94,53700.0
2012-09-24 11:10:00,58.97,59.03,58.82,58.96,48200.0,58.97,59.03,58.82,58.96,48200.0
2012-09-24 11:20:00,58.99,58.99,58.59,58.83,60700.0,58.99,58.99,58.59,58.83,60700.0
2012-09-24 11:30:00,58.85,58.91,58.36,58.41,50100.0,58.85,58.91,58.36,58.41,50100.0
2012-09-24 11:40:00,58.38,58.47,58.26,58.39,39200.0,58.38,58.47,58.26,58.39,39200.0
2012-09-24 11:50:00,58.35,58.82,58.3,58.81,62700.0,58.35,58.82,58.3,58.81,62700.0
2012-09-24 12:00:00,58.82,59.15,58.81,59.14,29300.0,58.82,59.15,58.81,59.14,29300.0
2012-09-24 12:10:00,59.15,59.65,59.12,59.46,98800.0,59.15,59.65,59.12,59.46,98800.0
2012-09-24 12:20:00,59.47,59.65,59.17,59.17,39500.0,59.47,59.65,59.17,59.17,39500.0
2012-09-24 12:30:00,59.16,59.16,58.9,58.96,22000.0,59.16,59.16,58.9,58.96,22000.0
2012-09-24 12:40:00,58.95,59.11,58.9,59.09,16600.0,58.95,59.11,58.9,59.09,16600.0
2012-09-24 12:50:00,59.05,59.2,58.95,59.18,32400.0,59.05,59.2,58.95,59.18,32400.0
2012-09-24 13:00:00,59.17,59.19,59.05,59.09,18500.0,59.17,59.19,59.05,59.09,18500.0
2012-09-24 13:10:00,59.08,59.1,58.88,59.01,26300.0,59.08,59.1,58.88,59.01,26300.0
2012-09-24 13:20:00,59.03,59.18,58.87,59.13,34200.0,59.03,59.18,58.87,59.13,34200.0
2012-09-24 13:30:00,59.13,59.28,59.02,59.13,37000.0,59.13,59.28,59.02,59.13,37000.0
2012-09-24 13:40:00,59.14,59.14,58.97,58.98,22100.0,59.14,59.14,58.97,58.98,22100.0
2012-09-24 13:50:00,58.94,59.05,58.91,58.98,15300.0,58.94,59.05,58.91,58.98,15300.0
2012-09-24 14:00:00,58.96,59.08,58.87,58.93,30500.0,58.96,59.08,58.87,58.93,30500.0
2012-09-24 14:10:00,58.94,59.03,58.94,59.0,16600.0,58.94,59.03,58.94,59.0,16600.0
2012-09-24 14:20:00,59.0,59.01,58.85,58.98,37700.0,59.0,59.01,58.85,58.98,37700.0
2012-09-24 14:30:00,58.96,59.02,58.73,58.74,62400.0,58.96,59.02,58.73,58.74,62400.0
2012-09-24 14:40:00,58.75,58.75,58.54,58.59,30400.0,58.75,58.75,58.54,58.59,30400.0
2012-09-24 14:50:00,58.6,58.73,58.45,58.45,34600.0,58.6,58.73,58.45,58.45,34600.0
2012-09-24 15:00:00,58.42,58.6,58.42,58.45,36100.0,58.42,58.6,58.42,58.45,36100.0
2012-09-24 15:10:00,58.47,58.71,58.42,58.7,35200.0,58.47,58.71,58.42,58.7,35200.0
2012-09-24 15:20:00,58.67,58.75,58.64,58.69,36500.0,58.67,58.75,58.64,58.69,36500.0
2012-09-24 15:30:00,58.68,58.69,58.58,58.64,23200.0,58.68,58.69,58.58,58.64,23200.0
2012-09-24 15:40:00,58.64,58.72,58.59,58.64,51400.0,58.64,58.72,58.59,58.64,51400.0
2012-09-24 15:50:00,58.64,58.75,58.52,58.74,144300.0,58.64,58.75,58.52,58.74,144300.0
2012-09-25 09:30:00,58.99,59.05,57.09,57.73,147500.0,58.99,59.05,57.09,57.73,147500.0
2012-09-25 09:40:00,57.73,58.19,57.65,57.78,65100.0,57.73,58.19,57.65,57.78,65100.0
2012-09-25 09:50:00,57.78,57.81,57.27,57.66,140800.0,57.78,57.81,57.27,57.66,140800.0
2012-09-25 10:00:00,57.73,57.77,57.46,57.54,39300.0,57.73,57.77,57.46,57.54,39300.0
2012-09-25 10:10:00,57.6,57.75,57.16,57.47,93900.0,57.6,57.75,57.16,57.47,93900.0
2012-09-25 10:20:00,57.47,57.47,57.1,57.12,74300.0,57.47,57.47,57.1,57.12,74300.0
2012-09-25 10:30:00,57.13,57.29,57.13,57.15,56200.0,57.13,57.29,57.13,57.15,56200.0
2012-09-25 10:40:00,57.15,57.46,57.14,57.46,62400.0,57.15,57.46,57.14,57.46,62400.0
2012-09-25 10:50:00,57.45,58.09,57.43,58.04,66300.0,57.45,58.09,57.43,58.04,66300.0
2012-09-25 11:00:00,58.04,58.26,58.03,58.06,46500.0,58.04,58.26,58.03,58.06,46500.0
2012-09-25 11:10:00,58.05,58.29,57.95,58.21,40800.0,58.05,58.29,57.95,58.21,40800.0
2012-09-25 11:20:00,58.2,58.26,58.05,58.18,27000.0,58.2,58.26,58.05,58.18,27000.0
2012-09-25 11:30:00,58.17,58.17,57.68,57.68,47700.0,58.17,58.17,57.68,57.68,47700.0
2012-09-25 11:40:00,57.65,57.83,57.6,57.65,41600.0,57.65,57.83,57.6,57.65,41600.0
2012-09-25 11:50:00,57.64,57.65,57.5,57.53,24100.0,57.64,57.65,57.5,57.53,24100.0
2012-09-25 12:00:00,57.53,57.58,57.48,57.56,26300.0,57.53,57.58,57.48,57.56,26300.0
2012-09-25 12:10:00,57.56,57.64,57.49,57.54,24400.0,57.56,57.64,57.49,57.54,24400.0
2012-09-25 12:20:00,57.54,57.55,57.46,57.5,65100.0,57.54,57.55,57.46,57.5,65100.0
2012-09-25 12:30:00,57.51,57.53,57.27,57.29,29600.0,57.51,57.53,57.27,57.29,29600.0
2012-09-25 12:40:00,57.25,57.26,56.92,57.06,53900.0,57.25,57.26,56.92,57.06,53900.0
2012-09-25 12:50:00,57.01,57.07,56.92,57.05,54100.0,57.01,57.07,56.92,57.05,54100.0
2012-09-25 13:00:00,57.01,57.01,56.57,56.69,51500.0,57.01,57.01,56.57,56.69,51500.0
2012-09-25 13:10:00,56.72,56.8,56.6,56.6,35200.0,56.72,56.8,56.6,56.6,35200.0
2012-09-25 13:20:00,56.6,56.87,56.47,56.77,78700.0,56.6,56.87,56.47,56.77,78700.0
2012-09-25 13:30:00,56.78,57.06,56.76,56.96,42500.0,56.78,57.06,56.76,56.96,42500.0
2012-09-25 13:40:00,57.0,57.03,56.9,56.93,25400.0,57.0,57.03,56.9,56.93,25400.0
2012-09-25 13:50:00,56.91,57.09,56.91,57.06,45400.0,56.91,57.09,56.91,57.06,45400.0
2012-09-25 14:00:00,57.1,57.34,57.1,57.34,41600.0,57.1,57.34,57.1,57.34,41600.0
2012-09-25 14:10:00,57.34,57.47,57.2,57.25,30600.0,57.34,57.47,57.2,57.25,30600.0
2012-09-25 14:20:00,57.22,57.22,57.01,57.03,17200.0,57.22,57.22,57.01,57.03,17200.0
2012-09-25 14:30:00,57.03,57.15,56.99,57.07,27600.0,57.03,57.15,56.99,57.07,27600.0
2012-09-25 14:40:00,57.07,57.08,56.98,57.03,15000.0,57.07,57.08,56.98,57.03,15000.0
2012-09-25 14:50:00,57.02,57.05,56.61,56.64,29300.0,57.02,57.05,56.61,56.64,29300.0
2012-09-25 15:00:00,56.6,56.85,56.6,56.75,30300.0,56.6,56.85,56.6,56.75,30300.0
2012-09-25 15:10:00,56.75,56.82,56.55,56.73,41900.0,56.75,56.82,56.55,56.73,41900.0
2012-09-25 15:20:00,56.72,56.89,56.72,56.82,84900.0,56.72,56.89,56.72,56.82,84900.0
2012-09-25 15:30:00,56.8,56.8,56.46,56.47,63900.0,56.8,56.8,56.46,56.47,63900.0
2012-09-25 15:40:00,56.46,56.53,56.25,56.26,85900.0,56.46,56.53,56.25,56.26,85900.0
2012-09-25 15:50:00,56.28,56.37,56.11,56.25,224800.0,56.28,56.37,56.11,56.25,224800.0
2012-09-26 09:30:00,56.13,56.46,55.9,56.1,53000.0,56.13,56.46,55.9,56.1,53000.0
2012-09-26 09:40:00,56.06,56.1,55.76,55.96,75200.0,56.06,56.1,55.76,55.96,75200.0
2012-09-26 09:50:00,55.94,55.94,55.76,55.8,18100.0,55.94,55.94,55.76,55.8,18100.0
2012-09-26 10:00:00,55.79,55.93,55.65,55.73,43500.0,55.79,55.93,55.65,55.73,43500.0
2012-09-26 10:10:00,55.73,55.73,55.38,55.6,53700.0,55.73,55.73,55.38,55.6,53700.0
2012-09-26 10:20:00,55.6,55.68,55.09,55.14,69300.0,55.6,55.68,55.09,55.14,69300.0
2012-09-26 10:30:00,55.15,55.22,54.78,54.81,27500.0,55.15,55.22,54.78,54.81,27500.0
2012-09-26 10:40:00,54.82,55.01,54.71,55.01,43200.0,54.82,55.01,54.71,55.01,43200.0
2012-09-26 10:50:00,55.03,55.34,54.97,54.97,42200.0,55.03,55.34,54.97,54.97,42200.0
2012-09-26 11:00:00,54.98,55.27,54.95,55.19,41000.0,54.98,55.27,54.95,55.19,41000.0
2012-09-26 11:10:00,55.21,55.28,55.05,55.25,33200.0,55.21,55.28,55.05,55.25,33200.0
2012-09-26 11:20:00,55.21,55.27,55.14,55.18,23900.0,55.21,55.27,55.14,55.18,23900.0
2012-09-26 11:30:00,55.18,55.23,55.03,55.04,31100.0,55.18,55.23,55.03,55.04,31100.0
2012-09-26 11:40:00,55.03,55.03,54.9,54.91,16200.0,55.03,55.03,54.9,54.91,16200.0
2012-09-26 11:50:00,54.9,55.01,54.75,54.83,16500.0,54.9,55.01,54.75,54.83,16500.0
2012-09-26 12:00:00,54.85,54.96,54.82,54.91,36900.0,54.85,54.96,54.82,54.91,36900.0
2012-09-26 12:10:00,54.94,55.05,54.89,55.04,42700.0,54.94,55.05,54.89,55.04,42700.0
2012-09-26 12:20:00,55.03,55.1,54.99,55.01,31700.0,55.03,55.1,54.99,55.01,31700.0
2012-09-26 12:30:00,55.01,55.04,54.99,55.01,21900.0,55.01,55.04,54.99,55.01,21900.0
2012-09-26 12:40:00,55.01,55.03,54.95,54.98,25300.0,55.01,55.03,54.95,54.98,25300.0
2012-09-26 12:50:00,55.0,55.08,54.91,54.99,22800.0,55.0,55.08,54.91,54.99,22800.0
2012-09-26 13:00:00,54.99,55.07,54.97,55.0,68000.0,54.99,55.07,54.97,55.0,68000.0
2012-09-26 13:10:00,55.0,55.09,55.0,55.05,56200.0,55.0,55.09,55.0,55.05,56200.0
2012-09-26 13:20:00,55.06,55.06,55.0,55.0,20900.0,55.06,55.06,55.0,55.0,20900.0
2012-09-26 13:30:00,55.0,55.04,54.95,54.95,21800.0,55.0,55.04,54.95,54.95,21800.0
2012-09-26 13:40:00,54.95,54.95,54.82,54.83,21800.0,54.95,54.95,54.82,54.83,21800.0
2012-09-26 13:50:00,54.81,54.86,54.62,54.63,38400.0,54.81,54.86,54.62,54.63,38400.0
2012-09-26 14:00:00,54.63,55.02,54.63,54.95,57000.0,54.63,55.02,54.63,54.95,57000.0
2012-09-26 14:10:00,54.96,55.04,54.93,55.02,45700.0,54.96,55.04,54.93,55.02,45700.0
2012-09-26 14:20:00,55.02,55.05,54.99,55.04,69000.0,55.02,55.05,54.99,55.04,69000.0
2012-09-26 14:30:00,55.04,55.13,54.97,55.13,43600.0,55.04,55.13,54.97,55.13,43600.0
2012-09-26 14:40:00,55.1,55.1,54.91,54.93,41800.0,55.1,55.1,54.91,54.93,41800.0
2012-09-26 14:50:00,54.93,55.11,54.89,55.09,67100.0,54.93,55.11,54.89,55.09,67100.0
2012-09-26 15:00:00,55.08,55.09,55.0,55.03,59400.0,55.08,55.09,55.0,55.03,59400.0
2012-09-26 15:10:00,55.03,55.11,55.0,55.01,49900.0,55.03,55.11,55.0,55.01,49900.0
2012-09-26 15:20:00,55.0,55.04,54.81,54.81,77200.0,55.0,55.04,54.81,54.81,77200.0
2012-09-26 15:30:00,54.8,54.93,54.71,54.8,105500.0,54.8,54.93,54.71,54.8,105500.0
2012-09-26 15:40:00,54.8,54.91,54.63,54.65,62000.0,54.8,54.91,54.63,54.65,62000.0
2012-09-26 15:50:00,54.62,54.95,54.62,54.8,139700.0,54.62,54.95,54.62,54.8,139700.0
2012-09-27 09:30:00,54.73,55.29,54.63,55.07,67900.0,54.73,55.29,54.63,55.07,67900.0
2012-09-27 09:40:00,55.05,55.07,54.91,55.02,10200.0,55.05,55.07,54.91,55.02,10200.0
2012-09-27 09:50:00,55.03,55.05,54.62,54.63,30300.0,55.03,55.05,54.62,54.63,30300.0
2012-09-27 10:00:00,54.72,54.82,54.26,54.28,35100.0,54.72,54.82,54.26,54.28,35100.0
2012-09-27 10:10:00,54.28,54.82,54.19,54.8,66000.0,54.28,54.82,54.19,54.8,66000.0
2012-09-27 10:20:00,54.78,55.1,54.75,55.05,42600.0,54.78,55.1,54.75,55.05,42600.0
2012-09-27 10:30:00,55.04,55.07,54.9,55.03,25600.0,55.04,55.07,54.9,55.03,25600.0
2012-09-27 10:40:00,55.01,55.04,54.82,54.82,9800.0,55.01,55.04,54.82,54.82,9800.0
2012-09-27 10:50:00,54.82,54.85,54.7,54.75,14700.0,54.82,54.85,54.7,54.75,14700.0
2012-09-27 11:00:00,54.73,54.85,54.71,54.72,18500.0,54.73,54.85,54.71,54.72,18500.0
2012-09-27 11:10:00,54.73,54.87,54.71,54.83,27200.0,54.73,54.87,54.71,54.83,27200.0
2012-09-27 11:20:00,54.82,54.9,54.73,54.89,36400.0,54.82,54.9,54.73,54.89,36400.0
2012-09-27 11:30:00,54.88,55.01,54.82,55.0,11300.0,54.88,55.01,54.82,55.0,11300.0
2012-09-27 11:40:00,54.99,55.1,54.98,55.1,23600.0,54.99,55.1,54.98,55.1,23600.0
2012-09-27 11:50:00,55.09,55.34,55.08,55.32,21200.0,55.09,55.34,55.08,55.32,21200.0
2012-09-27 12:00:00,55.32,55.4,55.27,55.32,41500.0,55.32,55.4,55.27,55.32,41500.0
2012-09-27 12:10:00,55.28,55.43,55.28,55.37,47400.0,55.28,55.43,55.28,55.37,47400.0
2012-09-27 12:20:00,55.35,55.4,55.28,55.34,74700.0,55.35,55.4,55.28,55.34,74700.0
2012-09-27 12:30:00,55.33,55.47,55.33,55.47,45300.0,55.33,55.47,55.33,55.47,45300.0
2012-09-27 12:40:00,55.47,55.47,55.35,55.35,24600.0,55.47,55.47,55.35,55.35,24600.0
2012-09-27 12:50:00,55.36,55.49,55.36,55.47,13500.0,55.36,55.49,55.36,55.47,13500.0
2012-09-27 13:00:00,55.47,55.52,55.42,55.47,22500.0,55.47,55.52,55.42,55.47,22500.0
2012-09-27 13:10:00,55.47,55.61,55.44,55.46,16800.0,55.47,55.61,55.44,55.46,16800.0
2012-09-27 13:20:00,55.46,55.66,55.46,55.62,13900.0,55.46,55.66,55.46,55.62,13900.0
2012-09-27 13:30:00,55.62,55.73,55.6,55.72,10300.0,55.62,55.73,55.6,55.72,10300.0
2012-09-27 13:40:00,55.73,55.99,55.72,55.97,39300.0,55.73,55.99,55.72,55.97,39300.0
2012-09-27 13:50:00,55.95,56.03,55.78,55.83,145000.0,55.95,56.03,55.78,55.83,145000.0
2012-09-27 14:00:00,55.81,55.84,55.72,55.81,40200.0,55.81,55.84,55.72,55.81,40200.0
2012-09-27 14:10:00,55.81,55.91,55.78,55.88,23100.0,55.81,55.91,55.78,55.88,23100.0
2012-09-27 14:20:00,55.86,55.91,55.77,55.8,34900.0,55.86,55.91,55.77,55.8,34900.0
2012-09-27 14:30:00,55.8,55.81,55.69,55.79,17800.0,55.8,55.81,55.69,55.79,17800.0
2012-09-27 14:40:00,55.75,55.77,55.69,55.73,14100.0,55.75,55.77,55.69,55.73,14100.0
2012-09-27 14:50:00,55.72,55.83,55.65,55.71,24900.0,55.72,55.83,55.65,55.71,24900.0
2012-09-27 15:00:00,55.71,55.77,55.63,55.71,21900.0,55.71,55.77,55.63,55.71,21900.0
2012-09-27 15:10:00,55.7,55.79,55.69,55.74,22300.0,55.7,55.79,55.69,55.74,22300.0
2012-09-27 15:20:00,55.75,55.77,55.64,55.71,44200.0,55.75,55.77,55.64,55.71,44200.0
2012-09-27 15:30:00,55.71,55.75,55.6,55.61,46700.0,55.71,55.75,55.6,55.61,46700.0
2012-09-27 15:40:00,55.6,55.74,55.58,55.73,52300.0,55.6,55.74,55.58,55.73,52300.0
2012-09-27 15:50:00,55.74,55.76,55.61,55.72,105700.0,55.74,55.76,55.61,55.72,105700.0
2012-09-28 09:30:00,55.58,55.71,55.05,55.47,59200.0,55.58,55.71,55.05,55.47,59200.0
2012-09-28 09:40:00,55.4,55.63,55.29,55.29,18900.0,55.4,55.63,55.29,55.29,18900.0
2012-09-28 09:50:00,55.32,55.63,55.27,55.63,20900.0,55.32,55.63,55.27,55.63,20900.0
2012-09-28 10:00:00,55.69,55.75,55.53,55.53,19100.0,55.69,55.75,55.53,55.53,19100.0
2012-09-28 10:10:00,55.52,55.64,55.48,55.48,7900.0,55.52,55.64,55.48,55.48,7900.0
2012-09-28 10:20:00,55.52,55.8,55.52,55.68,23600.0,55.52,55.8,55.52,55.68,23600.0
2012-09-28 10:30:00,55.69,55.89,55.6,55.86,27300.0,55.69,55.89,55.6,55.86,27300.0
2012-09-28 10:40:00,55.92,56.19,55.9,56.19,26200.0,55.92,56.19,55.9,56.19,26200.0
2012-09-28 10:50:00,56.2,56.3,56.12,56.18,93200.0,56.2,56.3,56.12,56.18,93200.0
2012-09-28 11:00:00,56.25,56.42,56.08,56.31,24900.0,56.25,56.42,56.08,56.31,24900.0
2012-09-28 11:10:00,56.3,56.34,56.1,56.23,13800.0,56.3,56.34,56.1,56.23,13800.0
2012-09-28 11:20:00,56.22,56.37,56.2,56.27,44500.0,56.22,56.37,56.2,56.27,44500.0
2012-09-28 11:30:00,56.27,56.55,56.27,56.42,38900.0,56.27,56.55,56.27,56.42,38900.0
2012-09-28 11:40:00,56.45,56.66,56.41,56.6,73000.0,56.45,56.66,56.41,56.6,73000.0
2012-09-28 11:50:00,56.61,56.79,56.48,56.75,31100.0,56.61,56.79,56.48,56.75,31100.0
2012-09-28 12:00:00,56.82,56.88,56.61,56.63,41200.0,56.82,56.88,56.61,56.63,41200.0
2012-09-28 12:10:00,56.62,56.67,56.44,56.45,38800.0,56.62,56.67,56.44,56.45,38800.0
2012-09-28 12:20:00,56.49,56.5,56.23,56.28,15500.0,56.49,56.5,56.23,56.28,15500.0
2012-09-28 12:30:00,56.29,56.34,56.24,56.3,26400.0,56.29,56.34,56.24,56.3,26400.0
2012-09-28 12:40:00,56.31,56.43,56.26,56.35,30100.0,56.31,56.43,56.26,56.35,30100.0
2012-09-28 12:50:00,56.34,56.45,56.32,56.41,14800.0,56.34,56.45,56.32,56.41,14800.0
2012-09-28 13:00:00,56.4,56.4,56.31,56.37,12000.0,56.4,56.4,56.31,56.37,12000.0
2012-09-28 13:10:00,56.4,56.4,56.3,56.35,16300.0,56.4,56.4,56.3,56.35,16300.0
2012-09-28 13:20:00,56.35,56.38,56.3,56.32,26200.0,56.35,56.38,56.3,56.32,26200.0
2012-09-28 13:30:00,56.32,56.35,55.98,56.0,59300.0,56.32,56.35,55.98,56.0,59300.0
2012-09-28 13:40:00,56.0,56.01,55.94,56.0,13000.0,56.0,56.01,55.94,56.0,13000.0
2012-09-28 13:50:00,56.0,56.0,55.7,55.79,17700.0,56.0,56.0,55.7,55.79,17700.0
2012-09-28 14:00:00,55.79,56.06,55.79,55.86,20800.0,55.79,56.06,55.79,55.86,20800.0
2012-09-28 14:10:00,55.86,55.89,55.73,55.73,12200.0,55.86,55.89,55.73,55.73,12200.0
2012-09-28 14:20:00,55.73,55.86,55.73,55.73,13700.0,55.73,55.86,55.73,55.73,13700.0
2012-09-28 14:30:00,55.73,55.97,55.64,55.92,29400.0,55.73,55.97,55.64,55.92,29400.0
2012-09-28 14:40:00,55.92,56.12,55.87,56.07,24200.0,55.92,56.12,55.87,56.07,24200.0
2012-09-28 14:50:00,56.02,56.03,55.92,55.92,13800.0,56.02,56.03,55.92,55.92,13800.0
2012-09-28 15:00:00,55.92,55.93,55.85,55.86,13400.0,55.92,55.93,55.85,55.86,13400.0
2012-09-28 15:10:00,55.82,56.08,55.81,55.85,26500.0,55.82,56.08,55.81,55.85,26500.0
2012-09-28 15:20:00,55.83,56.06,55.82,55.99,39500.0,55.83,56.06,55.82,55.99,39500.0
2012-09-28 15:30:00,55.99,56.0,55.81,55.85,32900.0,55.99,56.0,55.81,55.85,32900.0
2012-09-28 15:40:00,55.85,56.1,55.81,56.06,82600.0,55.85,56.1,55.81,56.06,82600.0
2012-09-28 15:50:00,56.07,56.2,55.87,55.92,156700.0,56.07,56.2,55.87,55.92,156700.0
2012-10-01 09:30:00,55.92,56.96,55.91,56.96,83700.0,55.92,56.96,55.91,56.96,83700.0
2012-10-01 09:40:00,56.89,57.02,56.41,56.41,94600.0,56.89,57.02,56.41,56.41,94600.0
2012-10-01 09:50:00,56.52,56.53,56.23,56.46,35700.0,56.52,56.53,56.23,56.46,35700.0
2012-10-01 10:00:00,56.52,56.67,56.39,56.45,66400.0,56.52,56.67,56.39,56.45,66400.0
2012-10-01 10:10:00,56.51,56.69,56.43,56.43,48400.0,56.51,56.69,56.43,56.43,48400.0
2012-10-01 10:20:00,56.44,56.45,56.31,56.36,32000.0,56.44,56.45,56.31,56.36,32000.0
2012-10-01 10:30:00,56.37,56.42,55.93,56.18,30900.0,56.37,56.42,55.93,56.18,30900.0
2012-10-01 10:40:00,56.17,56.38,56.0,56.18,30700.0,56.17,56.38,56.0,56.18,30700.0
2012-10-01 10:50:00,56.16,56.19,55.87,55.88,33900.0,56.16,56.19,55.87,55.88,33900.0
2012-10-01 11:00:00,55.89,56.52,55.89,56.5,40800.0,55.89,56.52,55.89,56.5,40800.0
2012-10-01 11:10:00,56.52,56.55,55.86,55.86,53900.0,56.52,56.55,55.86,55.86,53900.0
2012-10-01 11:20:00,55.89,56.06,55.66,55.69,34300.0,55.89,56.06,55.66,55.69,34300.0
2012-10-01 11:30:00,55.67,55.83,55.47,55.83,24800.0,55.67,55.83,55.47,55.83,24800.0
2012-10-01 11:40:00,55.8,56.17,55.79,56.14,54800.0,55.8,56.17,55.79,56.14,54800.0
2012-10-01 11:50:00,56.14,56.24,56.01,56.13,44900.0,56.14,56.24,56.01,56.13,44900.0
2012-10-01 12:00:00,56.13,56.21,56.05,56.2,42500.0,56.13,56.21,56.05,56.2,42500.0
2012-10-01 12:10:00,56.2,56.24,56.14,56.17,49600.0,56.2,56.24,56.14,56.17,49600.0
2012-10-01 12:20:00,56.18,56.22,56.14,56.18,45800.0,56.18,56.22,56.14,56.18,45800.0
2012-10-01 12:30:00,56.16,56.19,56.01,56.1,43900.0,56.16,56.19,56.01,56.1,43900.0
2012-10-01 12:40:00,56.17,56.17,56.04,56.08,45300.0,56.17,56.17,56.04,56.08,45300.0
2012-10-01 12:50:00,56.09,56.15,55.97,56.04,131300.0,56.09,56.15,55.97,56.04,131300.0
2012-10-01 13:00:00,56.05,56.05,55.9,55.92,56400.0,56.05,56.05,55.9,55.92,56400.0
2012-10-01 13:10:00,55.89,55.95,55.69,55.78,18300.0,55.89,55.95,55.69,55.78,18300.0
2012-10-01 13:20:00,55.77,56.01,55.71,55.92,18700.0,55.77,56.01,55.71,55.92,18700.0
2012-10-01 13:30:00,55.9,55.94,55.77,55.81,42600.0,55.9,55.94,55.77,55.81,42600.0
2012-10-01 13:40:00,55.84,55.88,55.75,55.84,26300.0,55.84,55.88,55.75,55.84,26300.0
2012-10-01 13:50:00,55.86,55.89,55.84,55.86,22300.0,55.86,55.89,55.84,55.86,22300.0
2012-10-01 14:00:00,55.87,56.04,55.85,55.99,15600.0,55.87,56.04,55.85,55.99,15600.0
2012-10-01 14:10:00,56.0,56.04,55.87,55.91,37900.0,56.0,56.04,55.87,55.91,37900.0
2012-10-01 14:20:00,55.93,56.08,55.93,56.06,39500.0,55.93,56.08,55.93,56.06,39500.0
2012-10-01 14:30:00,56.05,56.11,55.99,56.09,45300.0,56.05,56.11,55.99,56.09,45300.0
2012-10-01 14:40:00,56.09,56.11,56.02,56.1,57100.0,56.09,56.11,56.02,56.1,57100.0
2012-10-01 14:50:00,56.1,56.42,56.1,56.41,20300.0,56.1,56.42,56.1,56.41,20300.0
2012-10-01 15:00:00,56.44,56.44,56.19,56.28,71300.0,56.44,56.44,56.19,56.28,71300.0
2012-10-01 15:10:00,56.26,56.52,56.17,56.39,55600.0,56.26,56.52,56.17,56.39,55600.0
2012-10-01 15:20:00,56.38,56.47,56.2,56.44,128300.0,56.38,56.47,56.2,56.44,128300.0
2012-10-01 15:30:00,56.44,56.46,56.31,56.4,32600.0,56.44,56.46,56.31,56.4,32600.0
2012-10-01 15:40:00,56.39,56.54,56.3,56.51,43700.0,56.39,56.54,56.3,56.51,43700.0
2012-10-01 15:50:00,56.47,56.6,56.37,56.46,206700.0,56.47,56.6,56.37,56.46,206700.0
2012-10-02 09:30:00,57.05,57.8,56.6,57.53,115400.0,57.05,57.8,56.6,57.53,115400.0
2012-10-02 09:40:00,57.53,57.89,57.47,57.51,187700.0,57.53,57.89,57.47,57.51,187700.0
2012-10-02 09:50:00,57.51,57.59,57.18,57.23,49700.0,57.51,57.59,57.18,57.23,49700.0
2012-10-02 10:00:00,57.26,57.49,57.08,57.49,39200.0,57.26,57.49,57.08,57.49,39200.0
2012-10-02 10:10:00,57.49,57.54,57.23,57.4,36300.0,57.49,57.54,57.23,57.4,36300.0
2012-10-02 10:20:00,57.4,57.67,57.35,57.5,53000.0,57.4,57.67,57.35,57.5,53000.0
2012-10-02 10:30:00,57.5,57.54,57.47,57.52,34800.0,57.5,57.54,57.47,57.52,34800.0
2012-10-02 10:40:00,57.5,57.55,57.44,57.54,41300.0,57.5,57.55,57.44,57.54,41300.0
2012-10-02 10:50:00,57.54,57.55,57.12,57.22,53400.0,57.54,57.55,57.12,57.22,53400.0
2012-10-02 11:00:00,57.15,57.18,56.85,57.03,40000.0,57.15,57.18,56.85,57.03,40000.0
2012-10-02 11:10:00,57.0,57.25,56.96,57.17,34500.0,57.0,57.25,56.96,57.17,34500.0
2012-10-02 11:20:00,57.19,57.32,57.18,57.32,25000.0,57.19,57.32,57.18,57.32,25000.0
2012-10-02 11:30:00,57.32,57.35,56.97,56.98,81900.0,57.32,57.35,56.97,56.98,81900.0
2012-10-02 11:40:00,56.98,56.98,56.77,56.95,34000.0,56.98,56.98,56.77,56.95,34000.0
2012-10-02 11:50:00,56.95,57.02,56.82,57.0,44300.0,56.95,57.02,56.82,57.0,44300.0
2012-10-02 12:00:00,57.03,57.14,56.93,57.03,46500.0,57.03,57.14,56.93,57.03,46500.0
2012-10-02 12:10:00,57.01,57.04,56.94,56.97,13900.0,57.01,57.04,56.94,56.97,13900.0
2012-10-02 12:20:00,56.95,57.24,56.87,57.21,101100.0,56.95,57.24,56.87,57.21,101100.0
2012-10-02 12:30:00,57.22,57.37,57.2,57.28,13000.0,57.22,57.37,57.2,57.28,13000.0
2012-10-02 12:40:00,57.28,57.4,57.22,57.25,32700.0,57.28,57.4,57.22,57.25,32700.0
2012-10-02 12:50:00,57.26,57.29,57.15,57.2,10000.0,57.26,57.29,57.15,57.2,10000.0
2012-10-02 13:00:00,57.2,57.23,57.1,57.11,9200.0,57.2,57.23,57.1,57.11,9200.0
2012-10-02 13:10:00,57.12,57.12,57.02,57.03,52800.0,57.12,57.12,57.02,57.03,52800.0
2012-10-02 13:20:00,57.02,57.05,56.95,57.04,11300.0,57.02,57.05,56.95,57.04,11300.0
2012-10-02 13:30:00,57.04,57.14,56.95,57.1,17600.0,57.04,57.14,56.95,57.1,17600.0
2012-10-02 13:40:00,57.11,57.18,56.98,57.06,71200.0,57.11,57.18,56.98,57.06,71200.0
2012-10-02 13:50:00,57.05,57.13,56.89,57.04,34100.0,57.05,57.13,56.89,57.04,34100.0
2012-10-02 14:00:00,57.05,57.13,57.05,57.09,35700.0,57.05,57.13,57.05,57.09,35700.0
2012-10-02 14:10:00,57.11,57.19,57.05,57.1,112900.0,57.11,57.19,57.05,57.1,112900.0
2012-10-02 14:20:00,57.12,57.37,57.04,57.19,36000.0,57.12,57.37,57.04,57.19,36000.0
2012-10-02 14:30:00,57.19,57.26,57.12,57.13,15400.0,57.19,57.26,57.12,57.13,15400.0
2012-10-02 14:40:00,57.09,57.32,57.09,57.31,13300.0,57.09,57.32,57.09,57.31,13300.0
2012-10-02 14:50:00,57.31,57.35,57.27,57.34,7800.0,57.31,57.35,57.27,57.34,7800.0
2012-10-02 15:00:00,57.34,57.36,57.26,57.32,18900.0,57.34,57.36,57.26,57.32,18900.0
2012-10-02 15:10:00,57.32,57.33,57.27,57.31,15800.0,57.32,57.33,57.27,57.31,15800.0
2012-10-02 15:20:00,57.32,57.32,57.27,57.3,42300.0,57.32,57.32,57.27,57.3,42300.0
2012-10-02 15:30:00,57.3,57.33,57.27,57.31,28900.0,57.3,57.33,57.27,57.31,28900.0
2012-10-02 15:40:00,57.31,57.33,57.25,57.3,89700.0,57.31,57.33,57.25,57.3,89700.0
2012-10-02 15:50:00,57.3,57.33,57.24,57.31,129600.0,57.3,57.33,57.24,57.31,129600.0
2012-10-03 09:30:00,57.42,58.08,57.37,58.0,73700.0,57.42,58.08,57.37,58.0,73700.0
2012-10-03 09:40:00,58.0,58.15,57.77,57.77,92100.0,58.0,58.15,57.77,57.77,92100.0
2012-10-03 09:50:00,57.75,57.9,57.67,57.87,20300.0,57.75,57.9,57.67,57.87,20300.0
2012-10-03 10:00:00,57.88,57.91,57.52,57.55,38300.0,57.88,57.91,57.52,57.55,38300.0
2012-10-03 10:10:00,57.57,57.84,57.47,57.83,56100.0,57.57,57.84,57.47,57.83,56100.0
2012-10-03 10:20:00,57.82,57.93,57.76,57.93,23700.0,57.82,57.93,57.76,57.93,23700.0
2012-10-03 10:30:00,57.93,58.01,57.84,58.0,67500.0,57.93,58.01,57.84,58.0,67500.0
2012-10-03 10:40:00,58.0,58.01,57.78,57.8,24900.0,58.0,58.01,57.78,57.8,24900.0
2012-10-03 10:50:00,57.79,57.86,57.71,57.86,32500.0,57.79,57.86,57.71,57.86,32500.0
2012-10-03 11:00:00,57.86,58.0,57.78,57.78,21100.0,57.86,58.0,57.78,57.78,21100.0
2012-10-03 11:10:00,57.8,58.01,57.77,57.86,13900.0,57.8,58.01,57.77,57.86,13900.0
2012-10-03 11:20:00,57.82,57.86,57.66,57.75,16900.0,57.82,57.86,57.66,57.75,16900.0
2012-10-03 11:30:00,57.74,57.76,57.71,57.73,12000.0,57.74,57.76,57.71,57.73,12000.0
2012-10-03 11:40:00,57.69,57.91,57.69,57.83,15800.0,57.69,57.91,57.69,57.83,15800.0
2012-10-03 11:50:00,57.84,57.86,57.72,57.77,15600.0,57.84,57.86,57.72,57.77,15600.0
2012-10-03 12:00:00,57.76,57.77,57.73,57.75,10700.0,57.76,57.77,57.73,57.75,10700.0
2012-10-03 12:10:00,57.76,57.76,57.73,57.76,11400.0,57.76,57.76,57.73,57.76,11400.0
2012-10-03 12:20:00,57.76,57.98,57.75,57.95,14900.0,57.76,57.98,57.75,57.95,14900.0
2012-10-03 12:30:00,57.96,58.0,57.89,57.91,10600.0,57.96,58.0,57.89,57.91,10600.0
2012-10-03 12:40:00,57.91,57.91,57.76,57.83,13700.0,57.91,57.91,57.76,57.83,13700.0
2012-10-03 12:50:00,57.82,57.88,57.79,57.83,8600.0,57.82,57.88,57.79,57.83,8600.0
2012-10-03 13:00:00,57.85,57.85,57.78,57.8,8800.0,57.85,57.85,57.78,57.8,8800.0
2012-10-03 13:10:00,57.82,57.82,57.73,57.75,35100.0,57.82,57.82,57.73,57.75,35100.0
2012-10-03 13:20:00,57.76,57.76,57.68,57.72,10800.0,57.76,57.76,57.68,57.72,10800.0
2012-10-03 13:30:00,57.73,57.76,57.63,57.66,17100.0,57.73,57.76,57.63,57.66,17100.0
2012-10-03 13:40:00,57.67,57.76,57.65,57.71,13100.0,57.67,57.76,57.65,57.71,13100.0
2012-10-03 13:50:00,57.69,57.8,57.69,57.71,15400.0,57.69,57.8,57.69,57.71,15400.0
2012-10-03 14:00:00,57.72,57.77,57.64,57.68,19700.0,57.72,57.77,57.64,57.68,19700.0
2012-10-03 14:10:00,57.69,57.75,57.67,57.73,14800.0,57.69,57.75,57.67,57.73,14800.0
2012-10-03 14:20:00,57.73,57.73,57.55,57.56,15700.0,57.73,57.73,57.55,57.56,15700.0
2012-10-03 14:30:00,57.57,57.64,57.57,57.6,14900.0,57.57,57.64,57.57,57.6,14900.0
2012-10-03 14:40:00,57.59,57.76,57.59,57.71,19700.0,57.59,57.76,57.59,57.71,19700.0
2012-10-03 14:50:00,57.7,57.73,57.52,57.63,21000.0,57.7,57.73,57.52,57.63,21000.0
2012-10-03 15:00:00,57.6,57.71,57.55,57.71,28600.0,57.6,57.71,57.55,57.71,28600.0
2012-10-03 15:10:00,57.68,57.77,57.67,57.69,27100.0,57.68,57.77,57.67,57.69,27100.0
2012-10-03 15:20:00,57.7,57.83,57.67,57.74,38300.0,57.7,57.83,57.67,57.74,38300.0
2012-10-03 15:30:00,57.74,57.77,57.67,57.77,39700.0,57.74,57.77,57.67,57.77,39700.0
2012-10-03 15:40:00,57.77,57.84,57.72,57.81,32300.0,57.77,57.84,57.72,57.81,32300.0
2012-10-03 15:50:00,57.71,57.8,57.61,57.76,189300.0,57.71,57.8,57.61,57.76,189300.0
2012-10-04 09:30:00,58.03,58.48,58.0,58.45,52900.0,58.03,58.48,58.0,58.45,52900.0
2012-10-04 09:40:00,58.41,58.73,58.3,58.73,35000.0,58.41,58.73,58.3,58.73,35000.0
2012-10-04 09:50:00,58.72,59.06,58.68,59.04,61200.0,58.72,59.06,58.68,59.04,61200.0
2012-10-04 10:00:00,59.0,59.48,58.83,59.48,63500.0,59.0,59.48,58.83,59.48,63500.0
2012-10-04 10:10:00,59.48,59.65,59.13,59.29,48100.0,59.48,59.65,59.13,59.29,48100.0
2012-10-04 10:20:00,59.33,59.34,59.17,59.25,40600.0,59.33,59.34,59.17,59.25,40600.0
2012-10-04 10:30:00,59.25,59.29,59.17,59.18,25600.0,59.25,59.29,59.17,59.18,25600.0
2012-10-04 10:40:00,59.18,59.25,59.03,59.03,53700.0,59.18,59.25,59.03,59.03,53700.0
2012-10-04 10:50:00,59.04,59.06,58.98,59.05,54300.0,59.04,59.06,58.98,59.05,54300.0
2012-10-04 11:00:00,59.03,59.06,58.87,58.87,81300.0,59.03,59.06,58.87,58.87,81300.0
2012-10-04 11:10:00,58.85,59.01,58.85,58.98,27600.0,58.85,59.01,58.85,58.98,27600.0
2012-10-04 11:20:00,58.98,59.01,58.87,59.0,31700.0,58.98,59.01,58.87,59.0,31700.0
2012-10-04 11:30:00,59.0,59.04,58.93,58.99,32300.0,59.0,59.04,58.93,58.99,32300.0
2012-10-04 11:40:00,58.99,59.28,58.99,59.22,74800.0,58.99,59.28,58.99,59.22,74800.0
2012-10-04 11:50:00,59.22,59.3,59.1,59.29,296500.0,59.22,59.3,59.1,59.29,296500.0
2012-10-04 12:00:00,59.27,59.3,59.12,59.29,71100.0,59.27,59.3,59.12,59.29,71100.0
2012-10-04 12:10:00,59.27,59.35,59.23,59.23,13900.0,59.27,59.35,59.23,59.23,13900.0
2012-10-04 12:20:00,59.23,59.24,59.07,59.11,42500.0,59.23,59.24,59.07,59.11,42500.0
2012-10-04 12:30:00,59.08,59.1,58.87,58.95,46700.0,59.08,59.1,58.87,58.95,46700.0
2012-10-04 12:40:00,58.95,59.08,58.82,59.06,72300.0,58.95,59.08,58.82,59.06,72300.0
2012-10-04 12:50:00,59.04,59.11,59.0,59.07,16200.0,59.04,59.11,59.0,59.07,16200.0
2012-10-04 13:00:00,59.07,59.13,59.04,59.11,56000.0,59.07,59.13,59.04,59.11,56000.0
2012-10-04 13:10:00,59.12,59.26,59.09,59.13,74800.0,59.12,59.26,59.09,59.13,74800.0
2012-10-04 13:20:00,59.1,59.32,59.1,59.31,41000.0,59.1,59.32,59.1,59.31,41000.0
2012-10-04 13:30:00,59.33,59.47,59.31,59.33,17900.0,59.33,59.47,59.31,59.33,17900.0
2012-10-04 13:40:00,59.36,59.42,59.27,59.32,12700.0,59.36,59.42,59.27,59.32,12700.0
2012-10-04 13:50:00,59.3,59.31,59.13,59.28,20300.0,59.3,59.31,59.13,59.28,20300.0
2012-10-04 14:00:00,59.29,59.3,59.03,59.18,17100.0,59.29,59.3,59.03,59.18,17100.0
2012-10-04 14:10:00,59.17,59.26,59.03,59.08,28200.0,59.17,59.26,59.03,59.08,28200.0
2012-10-04 14:20:00,59.08,59.24,59.03,59.22,22200.0,59.08,59.24,59.03,59.22,22200.0
2012-10-04 14:30:00,59.19,59.32,59.14,59.17,26000.0,59.19,59.32,59.14,59.17,26000.0
2012-10-04 14:40:00,59.17,59.22,59.11,59.15,64600.0,59.17,59.22,59.11,59.15,64600.0
2012-10-04 14:50:00,59.15,59.15,59.05,59.06,36200.0,59.15,59.15,59.05,59.06,36200.0
2012-10-04 15:00:00,59.06,59.08,58.95,58.96,44300.0,59.06,59.08,58.95,58.96,44300.0
2012-10-04 15:10:00,58.96,59.17,58.91,59.14,53200.0,58.96,59.17,58.91,59.14,53200.0
2012-10-04 15:20:00,59.15,59.23,59.01,59.22,52500.0,59.15,59.23,59.01,59.22,52500.0
2012-10-04 15:30:00,59.23,59.32,59.12,59.22,52600.0,59.23,59.32,59.12,59.22,52600.0
2012-10-04 15:40:00,59.25,59.28,59.15,59.19,61700.0,59.25,59.28,59.15,59.19,61700.0
2012-10-04 15:50:00,59.18,59.42,59.18,59.38,159200.0,59.18,59.42,59.18,59.38,159200.0
2012-10-05 09:30:00,59.63,59.88,59.42,59.86,64900.0,59.63,59.88,59.42,59.86,64900.0
2012-10-05 09:40:00,59.84,59.95,59.81,59.93,54500.0,59.84,59.95,59.81,59.93,54500.0
2012-10-05 09:50:00,59.91,59.96,59.88,59.96,53100.0,59.91,59.96,59.88,59.96,53100.0
2012-10-05 10:00:00,59.95,59.96,59.84,59.94,135800.0,59.95,59.96,59.84,59.94,135800.0
2012-10-05 10:10:00,59.96,59.96,59.84,59.93,278800.0,59.96,59.96,59.84,59.93,278800.0
2012-10-05 10:20:00,59.94,59.97,59.88,59.91,38100.0,59.94,59.97,59.88,59.91,38100.0
2012-10-05 10:30:00,59.93,59.95,59.91,59.93,97600.0,59.93,59.95,59.91,59.93,97600.0
2012-10-05 10:40:00,59.93,59.95,59.88,59.89,33800.0,59.93,59.95,59.88,59.89,33800.0
2012-10-05 10:50:00,59.87,59.91,59.78,59.87,57000.0,59.87,59.91,59.78,59.87,57000.0
2012-10-05 11:00:00,59.88,59.9,59.79,59.87,100100.0,59.88,59.9,59.79,59.87,100100.0
2012-10-05 11:10:00,59.87,59.94,59.8,59.82,63000.0,59.87,59.94,59.8,59.82,63000.0
2012-10-05 11:20:00,59.82,59.83,59.75,59.81,19500.0,59.82,59.83,59.75,59.81,19500.0
2012-10-05 11:30:00,59.8,59.85,59.77,59.84,12300.0,59.8,59.85,59.77,59.84,12300.0
2012-10-05 11:40:00,59.81,59.83,59.72,59.8,17500.0,59.81,59.83,59.72,59.8,17500.0
2012-10-05 11:50:00,59.8,59.9,59.79,59.87,17400.0,59.8,59.9,59.79,59.87,17400.0
2012-10-05 12:00:00,59.87,59.87,59.72,59.75,53800.0,59.87,59.87,59.72,59.75,53800.0
2012-10-05 12:10:00,59.75,59.81,59.74,59.76,26000.0,59.75,59.81,59.74,59.76,26000.0
2012-10-05 12:20:00,59.8,59.83,59.72,59.75,176300.0,59.8,59.83,59.72,59.75,176300.0
2012-10-05 12:30:00,59.76,59.84,59.65,59.74,128400.0,59.76,59.84,59.65,59.74,128400.0
2012-10-05 12:40:00,59.7,59.8,59.69,59.73,20700.0,59.7,59.8,59.69,59.73,20700.0
2012-10-05 12:50:00,59.68,59.79,59.68,59.74,11400.0,59.68,59.79,59.68,59.74,11400.0
2012-10-05 13:00:00,59.7,59.78,59.7,59.75,7300.0,59.7,59.78,59.7,59.75,7300.0
2012-10-05 13:10:00,59.76,59.78,59.69,59.76,8100.0,59.76,59.78,59.69,59.76,8100.0
2012-10-05 13:20:00,59.76,59.76,59.65,59.7,13000.0,59.76,59.76,59.65,59.7,13000.0
2012-10-05 13:30:00,59.7,59.74,59.6,59.64,25100.0,59.7,59.74,59.6,59.64,25100.0
2012-10-05 13:40:00,59.66,59.72,59.57,59.6,12900.0,59.66,59.72,59.57,59.6,12900.0
2012-10-05 13:50:00,59.6,59.72,59.59,59.69,11900.0,59.6,59.72,59.59,59.69,11900.0
2012-10-05 14:00:00,59.7,59.78,59.67,59.7,14200.0,59.7,59.78,59.67,59.7,14200.0
2012-10-05 14:10:00,59.7,59.7,59.59,59.6,109300.0,59.7,59.7,59.59,59.6,109300.0
2012-10-05 14:20:00,59.6,59.61,59.55,59.58,118200.0,59.6,59.61,59.55,59.58,118200.0
2012-10-05 14:30:00,59.58,59.59,59.54,59.56,14500.0,59.58,59.59,59.54,59.56,14500.0
2012-10-05 14:40:00,59.55,59.71,59.55,59.67,11300.0,59.55,59.71,59.55,59.67,11300.0
2012-10-05 14:50:00,59.68,59.68,59.47,59.5,24700.0,59.68,59.68,59.47,59.5,24700.0
2012-10-05 15:00:00,59.52,59.52,59.41,59.44,58500.0,59.52,59.52,59.41,59.44,58500.0
2012-10-05 15:10:00,59.43,59.47,59.37,59.43,33700.0,59.43,59.47,59.37,59.43,33700.0
2012-10-05 15:20:00,59.42,59.45,59.37,59.38,25300.0,59.42,59.45,59.37,59.38,25300.0
2012-10-05 15:30:00,59.38,59.39,59.26,59.3,171100.0,59.38,59.39,59.26,59.3,171100.0
2012-10-05 15:40:00,59.3,59.39,59.28,59.39,32900.0,59.3,59.39,59.28,59.39,32900.0
2012-10-05 15:50:00,59.38,59.5,59.34,59.42,93600.0,59.38,59.5,59.34,59.42,93600.0
2012-10-08 09:30:00,60.0,60.0,59.3,59.49,231300.0,60.0,60.0,59.3,59.49,231300.0
2012-10-08 09:40:00,59.45,59.51,59.15,59.25,165700.0,59.45,59.51,59.15,59.25,165700.0
2012-10-08 09:50:00,59.22,59.36,59.01,59.04,188400.0,59.22,59.36,59.01,59.04,188400.0
2012-10-08 10:00:00,59.04,59.15,58.99,59.02,88300.0,59.04,59.15,58.99,59.02,88300.0
2012-10-08 10:10:00,59.06,59.09,58.85,58.88,42500.0,59.06,59.09,58.85,58.88,42500.0
2012-10-08 10:20:00,58.88,59.08,58.84,58.92,33100.0,58.88,59.08,58.84,58.92,33100.0
2012-10-08 10:30:00,58.93,59.01,58.85,58.87,27900.0,58.93,59.01,58.85,58.87,27900.0
2012-10-08 10:40:00,58.85,58.92,58.79,58.83,29300.0,58.85,58.92,58.79,58.83,29300.0
2012-10-08 10:50:00,58.84,58.87,58.75,58.75,45600.0,58.84,58.87,58.75,58.75,45600.0
2012-10-08 11:00:00,58.75,58.81,58.7,58.7,83100.0,58.75,58.81,58.7,58.7,83100.0
2012-10-08 11:10:00,58.7,58.91,58.66,58.71,37200.0,58.7,58.91,58.66,58.71,37200.0
2012-10-08 11:20:00,58.7,58.71,58.56,58.6,117400.0,58.7,58.71,58.56,58.6,117400.0
2012-10-08 11:30:00,58.61,58.61,58.31,58.31,118400.0,58.61,58.61,58.31,58.31,118400.0
2012-10-08 11:40:00,58.3,58.32,58.1,58.15,48000.0,58.3,58.32,58.1,58.15,48000.0
2012-10-08 11:50:00,58.16,58.23,58.15,58.18,27100.0,58.16,58.23,58.15,58.18,27100.0
2012-10-08 12:00:00,58.18,58.44,58.18,58.31,28100.0,58.18,58.44,58.18,58.31,28100.0
2012-10-08 12:10:00,58.28,58.35,58.15,58.25,31300.0,58.28,58.35,58.15,58.25,31300.0
2012-10-08 12:20:00,58.26,58.26,58.04,58.05,23800.0,58.26,58.26,58.04,58.05,23800.0
2012-10-08 12:30:00,58.09,58.23,58.04,58.17,17300.0,58.09,58.23,58.04,58.17,17300.0
2012-10-08 12:40:00,58.19,58.23,58.14,58.18,123300.0,58.19,58.23,58.14,58.18,123300.0
2012-10-08 12:50:00,58.18,58.18,58.01,58.07,20900.0,58.18,58.18,58.01,58.07,20900.0
2012-10-08 13:00:00,58.08,58.1,58.0,58.01,20600.0,58.08,58.1,58.0,58.01,20600.0
2012-10-08 13:10:00,58.04,58.1,58.01,58.07,19300.0,58.04,58.1,58.01,58.07,19300.0
2012-10-08 13:20:00,58.06,58.06,57.94,57.96,101600.0,58.06,58.06,57.94,57.96,101600.0
2012-10-08 13:30:00,57.95,58.54,57.93,58.36,87500.0,57.95,58.54,57.93,58.36,87500.0
2012-10-08 13:40:00,58.37,58.69,58.37,58.55,24900.0,58.37,58.69,58.37,58.55,24900.0
2012-10-08 13:50:00,58.55,58.55,58.15,58.16,41200.0,58.55,58.55,58.15,58.16,41200.0
2012-10-08 14:00:00,58.16,58.17,57.7,58.04,90600.0,58.16,58.17,57.7,58.04,90600.0
2012-10-08 14:10:00,58.04,58.27,58.03,58.27,51300.0,58.04,58.27,58.03,58.27,51300.0
2012-10-08 14:20:00,58.26,58.57,58.26,58.52,86500.0,58.26,58.57,58.26,58.52,86500.0
2012-10-08 14:30:00,58.52,58.64,58.48,58.64,79600.0,58.52,58.64,58.48,58.64,79600.0
2012-10-08 14:40:00,58.62,58.92,58.61,58.89,84900.0,58.62,58.92,58.61,58.89,84900.0
2012-10-08 14:50:00,58.9,58.93,58.78,58.78,71100.0,58.9,58.93,58.78,58.78,71100.0
2012-10-08 15:00:00,58.78,58.79,58.49,58.49,73300.0,58.78,58.79,58.49,58.49,73300.0
2012-10-08 15:10:00,58.49,58.5,58.32,58.34,70600.0,58.49,58.5,58.32,58.34,70600.0
2012-10-08 15:20:00,58.35,58.41,58.29,58.39,74800.0,58.35,58.41,58.29,58.39,74800.0
2012-10-08 15:30:00,58.4,58.65,58.4,58.6,84900.0,58.4,58.65,58.4,58.6,84900.0
2012-10-08 15:40:00,58.6,58.6,58.44,58.44,82500.0,58.6,58.6,58.44,58.44,82500.0
2012-10-08 15:50:00,58.42,58.51,58.33,58.49,175600.0,58.42,58.51,58.33,58.49,175600.0
2012-10-09 09:30:00,59.55,59.69,58.87,59.14,158400.0,59.55,59.69,58.87,59.14,158400.0
2012-10-09 09:40:00,59.12,59.13,58.43,58.58,155000.0,59.12,59.13,58.43,58.58,155000.0
2012-10-09 09:50:00,58.62,58.69,58.5,58.61,27200.0,58.62,58.69,58.5,58.61,27200.0
2012-10-09 10:00:00,58.62,58.76,58.54,58.63,26300.0,58.62,58.76,58.54,58.63,26300.0
2012-10-09 10:10:00,58.66,58.75,58.54,58.56,42000.0,58.66,58.75,58.54,58.56,42000.0
2012-10-09 10:20:00,58.61,58.73,58.5,58.7,56500.0,58.61,58.73,58.5,58.7,56500.0
2012-10-09 10:30:00,58.67,58.73,58.56,58.6,37900.0,58.67,58.73,58.56,58.6,37900.0
2012-10-09 10:40:00,58.6,58.74,58.52,58.58,67500.0,58.6,58.74,58.52,58.58,67500.0
2012-10-09 10:50:00,58.57,58.58,58.38,58.43,55500.0,58.57,58.58,58.38,58.43,55500.0
2012-10-09 11:00:00,58.45,58.46,58.25,58.3,25500.0,58.45,58.46,58.25,58.3,25500.0
2012-10-09 11:10:00,58.3,58.39,58.25,58.28,61200.0,58.3,58.39,58.25,58.28,61200.0
2012-10-09 11:20:00,58.31,58.4,58.24,58.25,20100.0,58.31,58.4,58.24,58.25,20100.0
2012-10-09 11:30:00,58.28,58.31,58.26,58.28,21200.0,58.28,58.31,58.26,58.28,21200.0
2012-10-09 11:40:00,58.27,58.28,58.08,58.2,29000.0,58.27,58.28,58.08,58.2,29000.0
2012-10-09 11:50:00,58.18,58.19,58.09,58.14,33800.0,58.18,58.19,58.09,58.14,33800.0
2012-10-09 12:00:00,58.15,58.23,58.12,58.21,18900.0,58.15,58.23,58.12,58.21,18900.0
2012-10-09 12:10:00,58.21,58.25,58.12,58.12,39700.0,58.21,58.25,58.12,58.12,39700.0
2012-10-09 12:20:00,58.15,58.2,58.12,58.16,14900.0,58.15,58.2,58.12,58.16,14900.0
2012-10-09 12:30:00,58.15,58.18,58.01,58.01,21700.0,58.15,58.18,58.01,58.01,21700.0
2012-10-09 12:40:00,58.01,58.05,57.89,58.05,27700.0,58.01,58.05,57.89,58.05,27700.0
2012-10-09 12:50:00,58.02,58.12,58.0,58.0,7900.0,58.02,58.12,58.0,58.0,7900.0
2012-10-09 13:00:00,58.02,58.11,57.99,58.07,14000.0,58.02,58.11,57.99,58.07,14000.0
2012-10-09 13:10:00,58.07,58.16,58.04,58.09,15200.0,58.07,58.16,58.04,58.09,15200.0
2012-10-09 13:20:00,58.07,58.13,58.05,58.08,8500.0,58.07,58.13,58.05,58.08,8500.0
2012-10-09 13:30:00,58.05,58.14,57.99,58.12,19200.0,58.05,58.14,57.99,58.12,19200.0
2012-10-09 13:40:00,58.12,58.22,58.1,58.11,21300.0,58.12,58.22,58.1,58.11,21300.0
2012-10-09 13:50:00,58.11,58.15,57.97,58.0,13400.0,58.11,58.15,57.97,58.0,13400.0
2012-10-09 14:00:00,57.99,58.09,57.97,58.08,13500.0,57.99,58.09,57.97,58.08,13500.0
2012-10-09 14:10:00,58.08,58.12,58.01,58.11,14400.0,58.08,58.12,58.01,58.11,14400.0
2012-10-09 14:20:00,58.09,58.16,58.07,58.07,11300.0,58.09,58.16,58.07,58.07,11300.0
2012-10-09 14:30:00,58.08,58.11,58.0,58.09,21000.0,58.08,58.11,58.0,58.09,21000.0
2012-10-09 14:40:00,58.07,58.15,58.02,58.1,19200.0,58.07,58.15,58.02,58.1,19200.0
2012-10-09 14:50:00,58.13,58.18,58.1,58.18,17000.0,58.13,58.18,58.1,58.18,17000.0
2012-10-09 15:00:00,58.21,58.23,58.14,58.2,18700.0,58.21,58.23,58.14,58.2,18700.0
2012-10-09 15:10:00,58.2,58.4,58.18,58.39,56700.0,58.2,58.4,58.18,58.39,56700.0
2012-10-09 15:20:00,58.38,58.43,58.33,58.42,29400.0,58.38,58.43,58.33,58.42,29400.0
2012-10-09 15:30:00,58.43,58.48,58.33,58.34,39900.0,58.43,58.48,58.33,58.34,39900.0
2012-10-09 15:40:00,58.33,58.64,58.33,58.63,62800.0,58.33,58.64,58.33,58.63,62800.0
2012-10-09 15:50:00,58.63,58.63,58.4,58.48,87900.0,58.63,58.63,58.4,58.48,87900.0
2012-10-10 09:30:00,58.69,58.7,57.83,57.83,85700.0,58.69,58.7,57.83,57.83,85700.0
2012-10-10 09:40:00,57.86,58.15,57.59,57.93,68100.0,57.86,58.15,57.59,57.93,68100.0
2012-10-10 09:50:00,57.96,57.96,57.75,57.88,38700.0,57.96,57.96,57.75,57.88,38700.0
2012-10-10 10:00:00,57.86,57.92,57.68,57.74,38500.0,57.86,57.92,57.68,57.74,38500.0
2012-10-10 10:10:00,57.76,57.87,57.4,57.57,71900.0,57.76,57.87,57.4,57.57,71900.0
2012-10-10 10:20:00,57.57,57.87,57.57,57.82,32700.0,57.57,57.87,57.57,57.82,32700.0
2012-10-10 10:30:00,57.82,57.9,57.75,57.78,56300.0,57.82,57.9,57.75,57.78,56300.0
2012-10-10 10:40:00,57.78,57.78,57.58,57.68,28100.0,57.78,57.78,57.58,57.68,28100.0
2012-10-10 10:50:00,57.69,57.73,57.51,57.53,54800.0,57.69,57.73,57.51,57.53,54800.0
2012-10-10 11:00:00,57.52,57.61,57.47,57.53,29600.0,57.52,57.61,57.47,57.53,29600.0
2012-10-10 11:10:00,57.52,57.56,57.45,57.49,18800.0,57.52,57.56,57.45,57.49,18800.0
2012-10-10 11:20:00,57.48,57.52,57.23,57.28,63700.0,57.48,57.52,57.23,57.28,63700.0
2012-10-10 11:30:00,57.28,57.28,57.1,57.12,44000.0,57.28,57.28,57.1,57.12,44000.0
2012-10-10 11:40:00,57.13,57.2,57.05,57.15,47000.0,57.13,57.2,57.05,57.15,47000.0
2012-10-10 11:50:00,57.15,57.19,56.91,56.91,42800.0,57.15,57.19,56.91,56.91,42800.0
2012-10-10 12:00:00,56.9,57.07,56.83,57.07,30800.0,56.9,57.07,56.83,57.07,30800.0
2012-10-10 12:10:00,57.06,57.1,56.84,56.86,26300.0,57.06,57.1,56.84,56.86,26300.0
2012-10-10 12:20:00,56.89,57.04,56.87,56.96,22500.0,56.89,57.04,56.87,56.96,22500.0
2012-10-10 12:30:00,56.95,56.98,56.77,56.82,35300.0,56.95,56.98,56.77,56.82,35300.0
2012-10-10 12:40:00,56.82,56.88,56.78,56.86,11400.0,56.82,56.88,56.78,56.86,11400.0
2012-10-10 12:50:00,56.85,56.86,56.71,56.73,26600.0,56.85,56.86,56.71,56.73,26600.0
2012-10-10 13:00:00,56.73,56.74,56.7,56.7,21800.0,56.73,56.74,56.7,56.7,21800.0
2012-10-10 13:10:00,56.67,56.76,56.62,56.67,15700.0,56.67,56.76,56.62,56.67,15700.0
2012-10-10 13:20:00,56.7,56.72,56.47,56.48,46400.0,56.7,56.72,56.47,56.48,46400.0
2012-10-10 13:30:00,56.46,56.59,56.38,56.59,53000.0,56.46,56.59,56.38,56.59,53000.0
2012-10-10 13:40:00,56.59,56.75,56.57,56.75,32200.0,56.59,56.75,56.57,56.75,32200.0
2012-10-10 13:50:00,56.75,56.86,56.7,56.85,35800.0,56.75,56.86,56.7,56.85,35800.0
2012-10-10 14:00:00,56.86,57.02,56.84,56.99,27600.0,56.86,57.02,56.84,56.99,27600.0
2012-10-10 14:10:00,57.0,57.01,56.88,56.92,21400.0,57.0,57.01,56.88,56.92,21400.0
2012-10-10 14:20:00,56.93,56.99,56.87,56.88,26800.0,56.93,56.99,56.87,56.88,26800.0
2012-10-10 14:30:00,56.87,56.95,56.84,56.91,31400.0,56.87,56.95,56.84,56.91,31400.0
2012-10-10 14:40:00,56.9,57.15,56.89,57.12,43200.0,56.9,57.15,56.89,57.12,43200.0
2012-10-10 14:50:00,57.12,57.35,57.12,57.33,55600.0,57.12,57.35,57.12,57.33,55600.0
2012-10-10 15:00:00,57.35,57.37,57.23,57.27,51200.0,57.35,57.37,57.23,57.27,51200.0
2012-10-10 15:10:00,57.28,57.33,57.17,57.25,44500.0,57.28,57.33,57.17,57.25,44500.0
2012-10-10 15:20:00,57.25,57.3,57.05,57.05,59100.0,57.25,57.3,57.05,57.05,59100.0
2012-10-10 15:30:00,57.05,57.09,56.92,56.93,42700.0,57.05,57.09,56.92,56.93,42700.0
2012-10-10 15:40:00,56.93,57.05,56.9,57.0,38500.0,56.93,57.05,56.9,57.0,38500.0
2012-10-10 15:50:00,56.99,57.04,56.92,57.0,85300.0,56.99,57.04,56.92,57.0,85300.0
2012-10-11 09:30:00,57.35,58.3,57.35,58.24,120900.0,57.35,58.3,57.35,58.24,120900.0
2012-10-11 09:40:00,58.27,59.0,58.1,58.94,104600.0,58.27,59.0,58.1,58.94,104600.0
2012-10-11 09:50:00,58.88,59.24,58.69,58.75,159900.0,58.88,59.24,58.69,58.75,159900.0
2012-10-11 10:00:00,58.75,58.8,58.37,58.7,81400.0,58.75,58.8,58.37,58.7,81400.0
2012-10-11 10:10:00,58.71,58.71,58.26,58.31,93100.0,58.71,58.71,58.26,58.31,93100.0
2012-10-11 10:20:00,58.32,58.74,58.32,58.64,48400.0,58.32,58.74,58.32,58.64,48400.0
2012-10-11 10:30:00,58.65,58.67,58.38,58.39,82200.0,58.65,58.67,58.38,58.39,82200.0
2012-10-11 10:40:00,58.39,58.39,58.0,58.08,87300.0,58.39,58.39,58.0,58.08,87300.0
2012-10-11 10:50:00,58.12,58.2,58.04,58.15,86300.0,58.12,58.2,58.04,58.15,86300.0
2012-10-11 11:00:00,58.16,58.3,58.0,58.19,102400.0,58.16,58.3,58.0,58.19,102400.0
2012-10-11 11:10:00,58.19,58.27,58.15,58.25,25000.0,58.19,58.27,58.15,58.25,25000.0
2012-10-11 11:20:00,58.29,58.32,58.23,58.23,43600.0,58.29,58.32,58.23,58.23,43600.0
2012-10-11 11:30:00,58.23,58.31,58.08,58.29,32100.0,58.23,58.31,58.08,58.29,32100.0
2012-10-11 11:40:00,58.3,60.0,55.93,56.51,1404800.0,58.3,60.0,55.93,56.51,1404800.0
2012-10-11 11:50:00,56.51,56.63,53.5,56.39,1282400.0,56.51,56.63,53.5,56.39,1282400.0
2012-10-11 12:00:00,56.34,58.63,56.27,58.27,670100.0,56.34,58.63,56.27,58.27,670100.0
2012-10-11 12:10:00,58.27,59.85,58.05,59.2,595000.0,58.27,59.85,58.05,59.2,595000.0
2012-10-11 12:20:00,59.2,59.9,58.6,59.84,553200.0,59.2,59.9,58.6,59.84,553200.0
2012-10-11 12:30:00,59.84,59.95,59.05,59.07,565700.0,59.84,59.95,59.05,59.07,565700.0
2012-10-11 12:40:00,59.06,59.09,58.27,58.31,257800.0,59.06,59.09,58.27,58.31,257800.0
2012-10-11 12:50:00,58.3,58.54,57.77,58.47,137800.0,58.3,58.54,57.77,58.47,137800.0
2012-10-11 13:00:00,58.47,58.71,58.26,58.35,75000.0,58.47,58.71,58.26,58.35,75000.0
2012-10-11 13:10:00,58.35,58.79,58.26,58.79,35400.0,58.35,58.79,58.26,58.79,35400.0
2012-10-11 13:20:00,58.79,58.79,58.4,58.51,142400.0,58.79,58.79,58.4,58.51,142400.0
2012-10-11 13:30:00,58.46,58.54,58.26,58.37,71100.0,58.46,58.54,58.26,58.37,71100.0
2012-10-11 13:40:00,58.39,58.42,58.0,58.01,127100.0,58.39,58.42,58.0,58.01,127100.0
2012-10-11 13:50:00,58.05,58.15,57.58,57.66,155800.0,58.05,58.15,57.58,57.66,155800.0
2012-10-11 14:00:00,57.68,57.79,57.29,57.46,125200.0,57.68,57.79,57.29,57.46,125200.0
2012-10-11 14:10:00,57.45,57.53,57.26,57.32,62100.0,57.45,57.53,57.26,57.32,62100.0
2012-10-11 14:20:00,57.33,57.46,57.26,57.38,37100.0,57.33,57.46,57.26,57.38,37100.0
2012-10-11 14:30:00,57.37,57.6,57.26,57.31,83800.0,57.37,57.6,57.26,57.31,83800.0
2012-10-11 14:40:00,57.3,57.37,57.02,57.26,54100.0,57.3,57.37,57.02,57.26,54100.0
2012-10-11 14:50:00,57.28,57.42,56.91,56.92,110600.0,57.28,57.42,56.91,56.92,110600.0
2012-10-11 15:00:00,56.92,57.13,56.86,56.92,128000.0,56.92,57.13,56.86,56.92,128000.0
2012-10-11 15:10:00,56.94,57.17,56.91,57.03,65300.0,56.94,57.17,56.91,57.03,65300.0
2012-10-11 15:20:00,57.02,57.05,56.8,56.99,74200.0,57.02,57.05,56.8,56.99,74200.0
2012-10-11 15:30:00,56.99,57.01,56.74,56.79,78600.0,56.99,57.01,56.74,56.79,78600.0
2012-10-11 15:40:00,56.79,56.94,56.68,56.72,110000.0,56.79,56.94,56.68,56.72,110000.0
2012-10-11 15:50:00,56.73,56.91,56.73,56.83,170400.0,56.73,56.91,56.73,56.83,170400.0
2012-10-12 09:30:00,57.11,57.75,56.45,56.62,135400.0,57.11,57.75,56.45,56.62,135400.0
2012-10-12 09:40:00,56.64,56.73,54.85,55.18,189300.0,56.64,56.73,54.85,55.18,189300.0
2012-10-12 09:50:00,55.21,55.27,54.0,54.56,264600.0,55.21,55.27,54.0,54.56,264600.0
2012-10-12 10:00:00,54.59,55.1,54.35,54.8,208500.0,54.59,55.1,54.35,54.8,208500.0
2012-10-12 10:10:00,54.84,55.31,54.75,54.97,69100.0,54.84,55.31,54.75,54.97,69100.0
2012-10-12 10:20:00,54.98,55.11,54.88,55.02,77100.0,54.98,55.11,54.88,55.02,77100.0
2012-10-12 10:30:00,55.02,55.02,54.75,54.85,59900.0,55.02,55.02,54.75,54.85,59900.0
2012-10-12 10:40:00,54.85,54.98,54.57,54.7,57300.0,54.85,54.98,54.57,54.7,57300.0
2012-10-12 10:50:00,54.7,54.89,54.3,54.31,66100.0,54.7,54.89,54.3,54.31,66100.0
2012-10-12 11:00:00,54.31,54.42,53.9,53.92,82600.0,54.31,54.42,53.9,53.92,82600.0
2012-10-12 11:10:00,53.91,53.97,53.66,53.74,57400.0,53.91,53.97,53.66,53.74,57400.0
2012-10-12 11:20:00,53.74,53.91,53.59,53.7,92300.0,53.74,53.91,53.59,53.7,92300.0
2012-10-12 11:30:00,53.72,53.89,53.48,53.6,108600.0,53.72,53.89,53.48,53.6,108600.0
2012-10-12 11:40:00,53.61,54.24,53.61,54.21,60700.0,53.61,54.24,53.61,54.21,60700.0
2012-10-12 11:50:00,54.21,54.31,53.98,54.01,78700.0,54.21,54.31,53.98,54.01,78700.0
2012-10-12 12:00:00,54.0,54.05,53.81,54.02,38700.0,54.0,54.05,53.81,54.02,38700.0
2012-10-12 12:10:00,53.99,54.05,53.87,53.91,35400.0,53.99,54.05,53.87,53.91,35400.0
2012-10-12 12:20:00,53.96,53.96,53.8,53.82,9300.0,53.96,53.96,53.8,53.82,9300.0
2012-10-12 12:30:00,53.81,53.88,53.6,53.65,18400.0,53.81,53.88,53.6,53.65,18400.0
2012-10-12 12:40:00,53.69,53.75,53.53,53.58,26100.0,53.69,53.75,53.53,53.58,26100.0
2012-10-12 12:50:00,53.6,53.87,53.55,53.72,35900.0,53.6,53.87,53.55,53.72,35900.0
2012-10-12 13:00:00,53.72,53.99,53.66,53.82,40200.0,53.72,53.99,53.66,53.82,40200.0
2012-10-12 13:10:00,53.81,53.82,53.65,53.75,16700.0,53.81,53.82,53.65,53.75,16700.0
2012-10-12 13:20:00,53.75,53.78,53.34,53.5,90100.0,53.75,53.78,53.34,53.5,90100.0
2012-10-12 13:30:00,53.48,53.55,53.3,53.32,59100.0,53.48,53.55,53.3,53.32,59100.0
2012-10-12 13:40:00,53.3,53.47,53.25,53.29,46300.0,53.3,53.47,53.25,53.29,46300.0
2012-10-12 13:50:00,53.29,53.7,53.25,53.62,106500.0,53.29,53.7,53.25,53.62,106500.0
2012-10-12 14:00:00,53.64,53.94,53.63,53.74,44200.0,53.64,53.94,53.63,53.74,44200.0
2012-10-12 14:10:00,53.72,53.9,53.62,53.85,51100.0,53.72,53.9,53.62,53.85,51100.0
2012-10-12 14:20:00,53.87,54.07,53.7,53.73,33200.0,53.87,54.07,53.7,53.73,33200.0
2012-10-12 14:30:00,53.72,53.8,53.71,53.8,39700.0,53.72,53.8,53.71,53.8,39700.0
2012-10-12 14:40:00,53.8,53.93,53.73,53.85,25300.0,53.8,53.93,53.73,53.85,25300.0
2012-10-12 14:50:00,53.85,53.91,53.75,53.75,24800.0,53.85,53.91,53.75,53.75,24800.0
2012-10-12 15:00:00,53.78,53.79,53.7,53.75,51800.0,53.78,53.79,53.7,53.75,51800.0
2012-10-12 15:10:00,53.74,53.75,53.62,53.71,62300.0,53.74,53.75,53.62,53.71,62300.0
2012-10-12 15:20:00,53.71,53.71,53.32,53.41,80800.0,53.71,53.71,53.32,53.41,80800.0
2012-10-12 15:30:00,53.42,53.53,53.41,53.44,46600.0,53.42,53.53,53.41,53.44,46600.0
2012-10-12 15:40:00,53.43,53.51,53.33,53.48,77000.0,53.43,53.51,53.33,53.48,77000.0
2012-10-12 15:50:00,53.46,53.64,53.46,53.52,159000.0,53.46,53.64,53.46,53.52,159000.0
2012-10-15 09:30:00,53.61,54.26,53.25,53.33,74000.0,53.61,54.26,53.25,53.33,74000.0
2012-10-15 09:40:00,53.33,53.38,52.65,52.74,104000.0,53.33,53.38,52.65,52.74,104000.0
2012-10-15 09:50:00,52.74,52.92,52.74,52.87,96100.0,52.74,52.92,52.74,52.87,96100.0
2012-10-15 10:00:00,52.86,53.03,52.75,52.78,126600.0,52.86,53.03,52.75,52.78,126600.0
2012-10-15 10:10:00,52.81,52.85,52.41,52.57,144700.0,52.81,52.85,52.41,52.57,144700.0
2012-10-15 10:20:00,52.57,52.57,52.22,52.36,152700.0,52.57,52.57,52.22,52.36,152700.0
2012-10-15 10:30:00,52.32,52.54,52.29,52.47,92300.0,52.32,52.54,52.29,52.47,92300.0
2012-10-15 10:40:00,52.43,52.85,52.42,52.82,63200.0,52.43,52.85,52.42,52.82,63200.0
2012-10-15 10:50:00,52.82,53.13,52.66,52.83,202800.0,52.82,53.13,52.66,52.83,202800.0
2012-10-15 11:00:00,52.83,52.92,52.7,52.75,105900.0,52.83,52.92,52.7,52.75,105900.0
2012-10-15 11:10:00,52.76,52.82,52.59,52.74,93000.0,52.76,52.82,52.59,52.74,93000.0
2012-10-15 11:20:00,52.71,52.99,52.7,52.9,35900.0,52.71,52.99,52.7,52.9,35900.0
2012-10-15 11:30:00,52.88,53.1,52.87,52.99,32900.0,52.88,53.1,52.87,52.99,32900.0
2012-10-15 11:40:00,53.0,53.12,52.91,53.11,42700.0,53.0,53.12,52.91,53.11,42700.0
2012-10-15 11:50:00,53.11,53.29,53.01,53.18,50100.0,53.11,53.29,53.01,53.18,50100.0
2012-10-15 12:00:00,53.14,53.17,53.03,53.11,42400.0,53.14,53.17,53.03,53.11,42400.0
2012-10-15 12:10:00,53.1,53.12,52.99,53.0,37400.0,53.1,53.12,52.99,53.0,37400.0
2012-10-15 12:20:00,53.01,53.24,52.99,53.22,49000.0,53.01,53.24,52.99,53.22,49000.0
2012-10-15 12:30:00,53.22,53.25,53.0,53.09,31500.0,53.22,53.25,53.0,53.09,31500.0
2012-10-15 12:40:00,53.11,53.11,52.95,53.06,37300.0,53.11,53.11,52.95,53.06,37300.0
2012-10-15 12:50:00,53.1,53.13,52.95,52.98,37400.0,53.1,53.13,52.95,52.98,37400.0
2012-10-15 13:00:00,52.98,53.05,52.87,52.9,30100.0,52.98,53.05,52.87,52.9,30100.0
2012-10-15 13:10:00,52.9,53.09,52.9,52.98,64100.0,52.9,53.09,52.9,52.98,64100.0
2012-10-15 13:20:00,52.98,52.99,52.9,52.92,20900.0,52.98,52.99,52.9,52.92,20900.0
2012-10-15 13:30:00,52.92,53.0,52.83,52.85,24600.0,52.92,53.0,52.83,52.85,24600.0
2012-10-15 13:40:00,52.86,52.98,52.84,52.97,26100.0,52.86,52.98,52.84,52.97,26100.0
2012-10-15 13:50:00,52.98,52.98,52.9,52.93,25400.0,52.98,52.98,52.9,52.93,25400.0
2012-10-15 14:00:00,52.94,52.94,52.87,52.89,33100.0,52.94,52.94,52.87,52.89,33100.0
2012-10-15 14:10:00,52.89,52.99,52.86,52.9,44300.0,52.89,52.99,52.86,52.9,44300.0
2012-10-15 14:20:00,52.89,52.95,52.84,52.89,43900.0,52.89,52.95,52.84,52.89,43900.0
2012-10-15 14:30:00,52.89,52.9,52.8,52.89,59900.0,52.89,52.9,52.8,52.89,59900.0
2012-10-15 14:40:00,52.9,52.98,52.9,52.98,83300.0,52.9,52.98,52.9,52.98,83300.0
2012-10-15 14:50:00,52.98,53.03,52.93,53.02,92200.0,52.98,53.03,52.93,53.02,92200.0
2012-10-15 15:00:00,53.02,53.08,53.01,53.04,89600.0,53.02,53.08,53.01,53.04,89600.0
2012-10-15 15:10:00,53.04,53.12,53.01,53.1,92400.0,53.04,53.12,53.01,53.1,92400.0
2012-10-15 15:20:00,53.1,53.32,53.08,53.32,86800.0,53.1,53.32,53.08,53.32,86800.0
2012-10-15 15:30:00,53.32,53.34,53.17,53.18,94200.0,53.32,53.34,53.17,53.18,94200.0
2012-10-15 15:40:00,53.18,53.27,53.15,53.2,167600.0,53.18,53.27,53.15,53.2,167600.0
2012-10-15 15:50:00,53.2,53.37,53.14,53.22,366900.0,53.2,53.37,53.14,53.22,366900.0
2012-10-16 09:30:00,53.1,54.39,52.77,53.25,151400.0,53.1,54.39,52.77,53.25,151400.0
2012-10-16 09:40:00,53.25,53.43,53.22,53.38,216000.0,53.25,53.43,53.22,53.38,216000.0
2012-10-16 09:50:00,53.34,53.92,53.26,53.84,102100.0,53.34,53.92,53.26,53.84,102100.0
2012-10-16 10:00:00,53.85,54.01,53.72,53.94,77000.0,53.85,54.01,53.72,53.94,77000.0
2012-10-16 10:10:00,53.94,54.15,53.72,54.09,51700.0,53.94,54.15,53.72,54.09,51700.0
2012-10-16 10:20:00,54.09,54.15,53.92,53.98,48100.0,54.09,54.15,53.92,53.98,48100.0
2012-10-16 10:30:00,53.98,54.1,53.89,54.05,34900.0,53.98,54.1,53.89,54.05,34900.0
2012-10-16 10:40:00,54.04,54.06,53.77,53.78,24900.0,54.04,54.06,53.77,53.78,24900.0
2012-10-16 10:50:00,53.78,53.79,53.68,53.77,34600.0,53.78,53.79,53.68,53.77,34600.0
2012-10-16 11:00:00,53.77,53.79,53.43,53.49,39400.0,53.77,53.79,53.43,53.49,39400.0
2012-10-16 11:10:00,53.48,53.53,53.32,53.41,46400.0,53.48,53.53,53.32,53.41,46400.0
2012-10-16 11:20:00,53.44,53.47,53.34,53.41,33700.0,53.44,53.47,53.34,53.41,33700.0
2012-10-16 11:30:00,53.43,53.5,53.41,53.44,146800.0,53.43,53.5,53.41,53.44,146800.0
2012-10-16 11:40:00,53.45,53.53,53.44,53.45,21000.0,53.45,53.53,53.44,53.45,21000.0
2012-10-16 11:50:00,53.47,53.49,53.44,53.49,14600.0,53.47,53.49,53.44,53.49,14600.0
2012-10-16 12:00:00,53.49,53.59,53.46,53.54,124400.0,53.49,53.59,53.46,53.54,124400.0
2012-10-16 12:10:00,53.54,53.64,53.48,53.48,38100.0,53.54,53.64,53.48,53.48,38100.0
2012-10-16 12:20:00,53.49,53.49,53.25,53.25,51000.0,53.49,53.49,53.25,53.25,51000.0
2012-10-16 12:30:00,53.26,53.41,53.21,53.21,39100.0,53.26,53.41,53.21,53.21,39100.0
2012-10-16 12:40:00,53.21,53.31,53.2,53.25,65800.0,53.21,53.31,53.2,53.25,65800.0
2012-10-16 12:50:00,53.26,53.26,52.96,53.0,36000.0,53.26,53.26,52.96,53.0,36000.0
2012-10-16 13:00:00,53.04,53.21,53.03,53.16,29400.0,53.04,53.21,53.03,53.16,29400.0
2012-10-16 13:10:00,53.19,53.24,53.16,53.23,21700.0,53.19,53.24,53.16,53.23,21700.0
2012-10-16 13:20:00,53.24,53.26,53.2,53.21,31100.0,53.24,53.26,53.2,53.21,31100.0
2012-10-16 13:30:00,53.21,53.27,53.21,53.24,30400.0,53.21,53.27,53.21,53.24,30400.0
2012-10-16 13:40:00,53.25,53.26,53.17,53.24,38200.0,53.25,53.26,53.17,53.24,38200.0
2012-10-16 13:50:00,53.26,53.3,53.19,53.27,55700.0,53.26,53.3,53.19,53.27,55700.0
2012-10-16 14:00:00,53.27,53.28,53.19,53.2,34400.0,53.27,53.28,53.19,53.2,34400.0
2012-10-16 14:10:00,53.2,53.24,53.16,53.22,24700.0,53.2,53.24,53.16,53.22,24700.0
2012-10-16 14:20:00,53.21,53.26,53.19,53.24,27400.0,53.21,53.26,53.19,53.24,27400.0
2012-10-16 14:30:00,53.23,53.28,53.2,53.23,33500.0,53.23,53.28,53.2,53.23,33500.0
2012-10-16 14:40:00,53.21,53.24,53.12,53.21,19000.0,53.21,53.24,53.12,53.21,19000.0
2012-10-16 14:50:00,53.19,53.3,53.19,53.26,46700.0,53.19,53.3,53.19,53.26,46700.0
2012-10-16 15:00:00,53.25,53.31,53.21,53.26,346600.0,53.25,53.31,53.21,53.26,346600.0
2012-10-16 15:10:00,53.24,53.29,53.21,53.21,58300.0,53.24,53.29,53.21,53.21,58300.0
2012-10-16 15:20:00,53.22,53.25,53.2,53.25,240400.0,53.22,53.25,53.2,53.25,240400.0
2012-10-16 15:30:00,53.25,53.25,53.16,53.17,142100.0,53.25,53.25,53.16,53.17,142100.0
2012-10-16 15:40:00,53.17,53.2,53.15,53.2,524800.0,53.17,53.2,53.15,53.2,524800.0
2012-10-16 15:50:00,53.19,53.32,53.16,53.3,188500.0,53.19,53.32,53.16,53.3,188500.0
2012-10-17 09:30:00,53.13,53.4,52.92,53.3,78700.0,53.13,53.4,52.92,53.3,78700.0
2012-10-17 09:40:00,53.23,53.55,53.1,53.28,113700.0,53.23,53.55,53.1,53.28,113700.0
2012-10-17 09:50:00,53.32,53.57,52.36,53.53,168100.0,53.32,53.57,52.36,53.53,168100.0
2012-10-17 10:00:00,53.56,53.88,53.46,53.75,115100.0,53.56,53.88,53.46,53.75,115100.0
2012-10-17 10:10:00,53.71,53.93,53.54,53.76,82800.0,53.71,53.93,53.54,53.76,82800.0
2012-10-17 10:20:00,53.77,53.9,53.72,53.85,67500.0,53.77,53.9,53.72,53.85,67500.0
2012-10-17 10:30:00,53.88,53.9,53.71,53.86,24900.0,53.88,53.9,53.71,53.86,24900.0
2012-10-17 10:40:00,53.84,53.99,53.78,53.99,59900.0,53.84,53.99,53.78,53.99,59900.0
2012-10-17 10:50:00,53.99,54.01,53.89,53.99,33200.0,53.99,54.01,53.89,53.99,33200.0
2012-10-17 11:00:00,53.99,54.02,53.81,53.87,50700.0,53.99,54.02,53.81,53.87,50700.0
2012-10-17 11:10:00,53.86,54.04,53.85,53.95,53100.0,53.86,54.04,53.85,53.95,53100.0
2012-10-17 11:20:00,53.95,53.97,53.32,53.42,73800.0,53.95,53.97,53.32,53.42,73800.0
2012-10-17 11:30:00,53.46,53.64,53.32,53.64,52100.0,53.46,53.64,53.32,53.64,52100.0
2012-10-17 11:40:00,53.6,53.68,53.33,53.48,82600.0,53.6,53.68,53.33,53.48,82600.0
2012-10-17 11:50:00,53.45,53.65,53.44,53.62,93400.0,53.45,53.65,53.44,53.62,93400.0
2012-10-17 12:00:00,53.63,53.78,53.6,53.76,12800.0,53.63,53.78,53.6,53.76,12800.0
2012-10-17 12:10:00,53.78,53.85,53.76,53.77,11900.0,53.78,53.85,53.76,53.77,11900.0
2012-10-17 12:20:00,53.78,53.91,53.75,53.79,18300.0,53.78,53.91,53.75,53.79,18300.0
2012-10-17 12:30:00,53.8,53.8,53.62,53.72,11300.0,53.8,53.8,53.62,53.72,11300.0
2012-10-17 12:40:00,53.72,53.73,53.55,53.61,14500.0,53.72,53.73,53.55,53.61,14500.0
2012-10-17 12:50:00,53.61,53.63,53.54,53.59,22800.0,53.61,53.63,53.54,53.59,22800.0
2012-10-17 13:00:00,53.6,53.72,53.56,53.58,12700.0,53.6,53.72,53.56,53.58,12700.0
2012-10-17 13:10:00,53.58,53.69,53.56,53.69,7300.0,53.58,53.69,53.56,53.69,7300.0
2012-10-17 13:20:00,53.66,53.66,53.52,53.57,18800.0,53.66,53.66,53.52,53.57,18800.0
2012-10-17 13:30:00,53.57,53.62,53.54,53.56,15200.0,53.57,53.62,53.54,53.56,15200.0
2012-10-17 13:40:00,53.58,53.61,53.35,53.46,26100.0,53.58,53.61,53.35,53.46,26100.0
2012-10-17 13:50:00,53.47,53.52,53.45,53.51,33200.0,53.47,53.52,53.45,53.51,33200.0
2012-10-17 14:00:00,53.52,53.54,53.46,53.49,29600.0,53.52,53.54,53.46,53.49,29600.0
2012-10-17 14:10:00,53.49,53.59,53.46,53.58,15000.0,53.49,53.59,53.46,53.58,15000.0
2012-10-17 14:20:00,53.58,53.77,53.57,53.73,12900.0,53.58,53.77,53.57,53.73,12900.0
2012-10-17 14:30:00,53.73,53.86,53.73,53.84,22700.0,53.73,53.86,53.73,53.84,22700.0
2012-10-17 14:40:00,53.85,53.95,53.73,53.73,26400.0,53.85,53.95,53.73,53.73,26400.0
2012-10-17 14:50:00,53.76,53.87,53.76,53.8,18600.0,53.76,53.87,53.76,53.8,18600.0
2012-10-17 15:00:00,53.79,53.97,53.79,53.97,32700.0,53.79,53.97,53.79,53.97,32700.0
2012-10-17 15:10:00,53.98,54.05,53.86,54.03,56300.0,53.98,54.05,53.86,54.03,56300.0
2012-10-17 15:20:00,54.03,54.08,53.91,54.08,46000.0,54.03,54.08,53.91,54.08,46000.0
2012-10-17 15:30:00,54.08,54.08,53.94,53.97,64000.0,54.08,54.08,53.94,53.97,64000.0
2012-10-17 15:40:00,53.98,54.08,53.94,54.08,83800.0,53.98,54.08,53.94,54.08,83800.0
2012-10-17 15:50:00,54.07,54.08,53.9,53.96,171700.0,54.07,54.08,53.9,53.96,171700.0
2012-10-18 09:30:00,53.84,53.84,53.34,53.36,59900.0,53.84,53.84,53.34,53.36,59900.0
2012-10-18 09:40:00,53.41,53.48,53.19,53.29,51700.0,53.41,53.48,53.19,53.29,51700.0
2012-10-18 09:50:00,53.29,53.34,52.89,52.91,66200.0,53.29,53.34,52.89,52.91,66200.0
2012-10-18 10:00:00,52.92,53.0,52.54,52.58,142800.0,52.92,53.0,52.54,52.58,142800.0
2012-10-18 10:10:00,52.61,52.61,52.15,52.32,73700.0,52.61,52.61,52.15,52.32,73700.0
2012-10-18 10:20:00,52.32,52.58,52.25,52.55,150900.0,52.32,52.58,52.25,52.55,150900.0
2012-10-18 10:30:00,52.55,52.55,52.27,52.41,40600.0,52.55,52.55,52.27,52.41,40600.0
2012-10-18 10:40:00,52.43,52.47,52.11,52.24,55000.0,52.43,52.47,52.11,52.24,55000.0
2012-10-18 10:50:00,52.29,52.4,52.27,52.29,104300.0,52.29,52.4,52.27,52.29,104300.0
2012-10-18 11:00:00,52.3,52.38,52.22,52.34,36300.0,52.3,52.38,52.22,52.34,36300.0
2012-10-18 11:10:00,52.34,52.57,52.28,52.57,63100.0,52.34,52.57,52.28,52.57,63100.0
2012-10-18 11:20:00,52.58,52.74,52.48,52.48,54300.0,52.58,52.74,52.48,52.48,54300.0
2012-10-18 11:30:00,52.5,52.63,52.44,52.61,59700.0,52.5,52.63,52.44,52.61,59700.0
2012-10-18 11:40:00,52.61,52.63,52.53,52.59,39000.0,52.61,52.63,52.53,52.59,39000.0
2012-10-18 11:50:00,52.59,52.71,52.58,52.65,59600.0,52.59,52.71,52.58,52.65,59600.0
2012-10-18 12:00:00,52.63,52.65,52.56,52.65,43900.0,52.63,52.65,52.56,52.65,43900.0
2012-10-18 12:10:00,52.64,52.75,52.62,52.63,16900.0,52.64,52.75,52.62,52.63,16900.0
2012-10-18 12:20:00,52.6,52.73,52.6,52.69,25500.0,52.6,52.73,52.6,52.69,25500.0
2012-10-18 12:30:00,52.7,52.71,52.4,52.64,23300.0,52.7,52.71,52.4,52.64,23300.0
2012-10-18 12:40:00,52.63,52.65,52.54,52.55,17500.0,52.63,52.65,52.54,52.55,17500.0
2012-10-18 12:50:00,52.53,52.67,52.26,52.49,208200.0,52.53,52.67,52.26,52.49,208200.0
2012-10-18 13:00:00,52.5,52.53,52.26,52.35,52900.0,52.5,52.53,52.26,52.35,52900.0
2012-10-18 13:10:00,52.37,52.37,52.26,52.32,27000.0,52.37,52.37,52.26,52.32,27000.0
2012-10-18 13:20:00,52.33,52.58,52.31,52.58,20500.0,52.33,52.58,52.31,52.58,20500.0
2012-10-18 13:30:00,52.55,52.6,52.4,52.4,23200.0,52.55,52.6,52.4,52.4,23200.0
2012-10-18 13:40:00,52.41,52.44,52.27,52.31,52000.0,52.41,52.44,52.27,52.31,52000.0
2012-10-18 13:50:00,52.31,52.35,52.26,52.3,37000.0,52.31,52.35,52.26,52.3,37000.0
2012-10-18 14:00:00,52.31,52.39,52.3,52.35,22200.0,52.31,52.39,52.3,52.35,22200.0
2012-10-18 14:10:00,52.36,52.36,52.09,52.09,35400.0,52.36,52.36,52.09,52.09,35400.0
2012-10-18 14:20:00,52.08,52.1,51.84,51.88,60800.0,52.08,52.1,51.84,51.88,60800.0
2012-10-18 14:30:00,51.89,52.23,51.89,52.22,55000.0,51.89,52.23,51.89,52.22,55000.0
2012-10-18 14:40:00,52.23,52.23,52.04,52.05,28400.0,52.23,52.23,52.04,52.05,28400.0
2012-10-18 14:50:00,52.07,52.22,52.06,52.2,24600.0,52.07,52.22,52.06,52.2,24600.0
2012-10-18 15:00:00,52.2,52.41,52.14,52.37,42400.0,52.2,52.41,52.14,52.37,42400.0
2012-10-18 15:10:00,52.37,52.39,52.3,52.37,43200.0,52.37,52.39,52.3,52.37,43200.0
2012-10-18 15:20:00,52.39,52.59,52.38,52.57,38800.0,52.39,52.59,52.38,52.57,38800.0
2012-10-18 15:30:00,52.58,52.59,52.45,52.53,53400.0,52.58,52.59,52.45,52.53,53400.0
2012-10-18 15:40:00,52.51,52.71,52.48,52.68,80700.0,52.51,52.71,52.48,52.68,80700.0
2012-10-18 15:50:00,52.68,52.68,52.54,52.56,146200.0,52.68,52.68,52.54,52.56,146200.0
2012-10-19 09:30:00,52.26,52.42,50.72,51.04,431300.0,52.26,52.42,50.72,51.04,431300.0
2012-10-19 09:40:00,51.05,51.44,50.82,51.25,287100.0,51.05,51.44,50.82,51.25,287100.0
2012-10-19 09:50:00,51.27,51.39,51.03,51.08,154400.0,51.27,51.39,51.03,51.08,154400.0
2012-10-19 10:00:00,51.06,51.41,50.81,51.34,216200.0,51.06,51.41,50.81,51.34,216200.0
2012-10-19 10:10:00,51.41,51.64,51.34,51.61,40900.0,51.41,51.64,51.34,51.61,40900.0
2012-10-19 10:20:00,51.59,51.7,51.42,51.48,33600.0,51.59,51.7,51.42,51.48,33600.0
2012-10-19 10:30:00,51.47,51.5,51.31,51.44,29200.0,51.47,51.5,51.31,51.44,29200.0
2012-10-19 10:40:00,51.44,51.47,51.23,51.23,25000.0,51.44,51.47,51.23,51.23,25000.0
2012-10-19 10:50:00,51.27,51.36,51.19,51.24,30300.0,51.27,51.36,51.19,51.24,30300.0
2012-10-19 11:00:00,51.24,51.29,51.06,51.06,29500.0,51.24,51.29,51.06,51.06,29500.0
2012-10-19 11:10:00,51.06,51.09,50.78,50.84,70300.0,51.06,51.09,50.78,50.84,70300.0
2012-10-19 11:20:00,50.88,51.01,50.78,50.93,38500.0,50.88,51.01,50.78,50.93,38500.0
2012-10-19 11:30:00,50.93,51.15,50.9,51.06,57600.0,50.93,51.15,50.9,51.06,57600.0
2012-10-19 11:40:00,51.06,51.14,50.88,50.89,16700.0,51.06,51.14,50.88,50.89,16700.0
2012-10-19 11:50:00,50.89,50.89,50.67,50.67,27300.0,50.89,50.89,50.67,50.67,27300.0
2012-10-19 12:00:00,50.65,50.66,50.25,50.25,53300.0,50.65,50.66,50.25,50.25,53300.0
2012-10-19 12:10:00,50.27,50.31,49.95,50.0,138400.0,50.27,50.31,49.95,50.0,138400.0
2012-10-19 12:20:00,50.0,50.12,50.0,50.1,123700.0,50.0,50.12,50.0,50.1,123700.0
2012-10-19 12:30:00,50.1,50.94,50.08,50.79,102600.0,50.1,50.94,50.08,50.79,102600.0
2012-10-19 12:40:00,50.76,50.93,50.71,50.81,94500.0,50.76,50.93,50.71,50.81,94500.0
2012-10-19 12:50:00,50.77,50.89,50.71,50.83,142700.0,50.77,50.89,50.71,50.83,142700.0
2012-10-19 13:00:00,50.83,50.87,50.62,50.74,89000.0,50.83,50.87,50.62,50.74,89000.0
2012-10-19 13:10:00,50.75,50.75,50.58,50.62,53500.0,50.75,50.75,50.58,50.62,53500.0
2012-10-19 13:20:00,50.61,50.62,50.49,50.5,41800.0,50.61,50.62,50.49,50.5,41800.0
2012-10-19 13:30:00,50.51,50.51,50.15,50.15,138400.0,50.51,50.51,50.15,50.15,138400.0
2012-10-19 13:40:00,50.17,50.23,49.98,50.01,109900.0,50.17,50.23,49.98,50.01,109900.0
2012-10-19 13:50:00,50.03,50.12,49.98,50.06,41200.0,50.03,50.12,49.98,50.06,41200.0
2012-10-19 14:00:00,50.1,50.1,49.98,50.01,55900.0,50.1,50.1,49.98,50.01,55900.0
2012-10-19 14:10:00,50.02,50.16,49.89,50.14,58000.0,50.02,50.16,49.89,50.14,58000.0
2012-10-19 14:20:00,50.15,50.16,49.83,49.92,46900.0,50.15,50.16,49.83,49.92,46900.0
2012-10-19 14:30:00,49.91,49.97,49.77,49.77,58800.0,49.91,49.97,49.77,49.77,58800.0
2012-10-19 14:40:00,49.79,49.92,49.75,49.85,130500.0,49.79,49.92,49.75,49.85,130500.0
2012-10-19 14:50:00,49.86,50.02,49.76,49.91,48200.0,49.86,50.02,49.76,49.91,48200.0
2012-10-19 15:00:00,49.93,50.0,49.83,49.94,129900.0,49.93,50.0,49.83,49.94,129900.0
2012-10-19 15:10:00,49.92,49.94,49.76,49.93,91000.0,49.92,49.94,49.76,49.93,91000.0
2012-10-19 15:20:00,49.94,50.08,49.89,50.02,100300.0,49.94,50.08,49.89,50.02,100300.0
2012-10-19 15:30:00,50.0,50.22,49.96,50.21,87500.0,50.0,50.22,49.96,50.21,87500.0
2012-10-19 15:40:00,50.21,50.35,50.19,50.28,157700.0,50.21,50.35,50.19,50.28,157700.0
2012-10-19 15:50:00,50.28,50.35,50.18,50.25,222300.0,50.28,50.35,50.18,50.25,222300.0
2012-10-22 09:30:00,50.2,50.28,50.0,50.14,58200.0,50.2,50.28,50.0,50.14,58200.0
2012-10-22 09:40:00,50.15,50.59,50.12,50.3,90600.0,50.15,50.59,50.12,50.3,90600.0
2012-10-22 09:50:00,50.26,50.38,50.13,50.23,69400.0,50.26,50.38,50.13,50.23,69400.0
2012-10-22 10:00:00,50.25,50.27,49.97,50.16,59000.0,50.25,50.27,49.97,50.16,59000.0
2012-10-22 10:10:00,50.15,50.16,49.53,49.54,89700.0,50.15,50.16,49.53,49.54,89700.0
2012-10-22 10:20:00,49.51,49.8,49.48,49.7,75800.0,49.51,49.8,49.48,49.7,75800.0
2012-10-22 10:30:00,49.7,49.72,49.34,49.41,83900.0,49.7,49.72,49.34,49.41,83900.0
2012-10-22 10:40:00,49.4,49.54,49.24,49.3,56900.0,49.4,49.54,49.24,49.3,56900.0
2012-10-22 10:50:00,49.3,49.31,49.12,49.29,61300.0,49.3,49.31,49.12,49.29,61300.0
2012-10-22 11:00:00,49.27,49.33,49.24,49.3,71400.0,49.27,49.33,49.24,49.3,71400.0
2012-10-22 11:10:00,49.33,49.6,49.27,49.42,48100.0,49.33,49.6,49.27,49.42,48100.0
2012-10-22 11:20:00,49.41,49.64,49.37,49.54,12200.0,49.41,49.64,49.37,49.54,12200.0
2012-10-22 11:30:00,49.49,49.6,49.43,49.56,18600.0,49.49,49.6,49.43,49.56,18600.0
2012-10-22 11:40:00,49.57,49.8,49.57,49.73,28200.0,49.57,49.8,49.57,49.73,28200.0
2012-10-22 11:50:00,49.72,49.72,49.44,49.48,33400.0,49.72,49.72,49.44,49.48,33400.0
2012-10-22 12:00:00,49.46,49.49,49.35,49.44,17600.0,49.46,49.49,49.35,49.44,17600.0
2012-10-22 12:10:00,49.42,49.42,49.26,49.28,20200.0,49.42,49.42,49.26,49.28,20200.0
2012-10-22 12:20:00,49.31,49.31,48.8,48.82,116000.0,49.31,49.31,48.8,48.82,116000.0
2012-10-22 12:30:00,48.85,49.16,48.82,48.89,123100.0,48.85,49.16,48.82,48.89,123100.0
2012-10-22 12:40:00,48.89,49.29,48.79,49.08,58700.0,48.89,49.29,48.79,49.08,58700.0
2012-10-22 12:50:00,49.04,49.45,49.04,49.42,32500.0,49.04,49.45,49.04,49.42,32500.0
2012-10-22 13:00:00,49.43,49.62,49.41,49.58,30900.0,49.43,49.62,49.41,49.58,30900.0
2012-10-22 13:10:00,49.6,49.61,49.36,49.42,15300.0,49.6,49.61,49.36,49.42,15300.0
2012-10-22 13:20:00,49.41,49.5,49.2,49.22,21500.0,49.41,49.5,49.2,49.22,21500.0
2012-10-22 13:30:00,49.22,49.38,49.14,49.21,20200.0,49.22,49.38,49.14,49.21,20200.0
2012-10-22 13:40:00,49.23,49.42,49.05,49.33,29200.0,49.23,49.42,49.05,49.33,29200.0
2012-10-22 13:50:00,49.33,49.52,49.29,49.42,54500.0,49.33,49.52,49.29,49.42,54500.0
2012-10-22 14:00:00,49.42,49.48,49.35,49.37,26700.0,49.42,49.48,49.35,49.37,26700.0
2012-10-22 14:10:00,49.35,49.44,49.26,49.34,32500.0,49.35,49.44,49.26,49.34,32500.0
2012-10-22 14:20:00,49.33,49.44,49.3,49.4,21700.0,49.33,49.44,49.3,49.4,21700.0
2012-10-22 14:30:00,49.41,49.49,49.33,49.34,17300.0,49.41,49.49,49.33,49.34,17300.0
2012-10-22 14:40:00,49.35,49.5,49.32,49.39,24800.0,49.35,49.5,49.32,49.39,24800.0
2012-10-22 14:50:00,49.41,49.55,49.39,49.49,32500.0,49.41,49.55,49.39,49.49,32500.0
2012-10-22 15:00:00,49.48,49.54,49.33,49.35,26300.0,49.48,49.54,49.33,49.35,26300.0
2012-10-22 15:10:00,49.37,49.43,49.26,49.33,50100.0,49.37,49.43,49.26,49.33,50100.0
2012-10-22 15:20:00,49.35,49.54,49.26,49.53,60200.0,49.35,49.54,49.26,49.53,60200.0
2012-10-22 15:30:00,49.54,49.69,49.45,49.53,106700.0,49.54,49.69,49.45,49.53,106700.0
2012-10-22 15:40:00,49.53,49.75,49.52,49.74,102200.0,49.53,49.75,49.52,49.74,102200.0
2012-10-22 15:50:00,49.76,49.92,49.76,49.85,207100.0,49.76,49.92,49.76,49.85,207100.0
2012-10-23 09:30:00,49.26,49.26,48.33,48.36,190900.0,49.26,49.26,48.33,48.36,190900.0
2012-10-23 09:40:00,48.34,48.96,47.97,48.93,110300.0,48.34,48.96,47.97,48.93,110300.0
2012-10-23 09:50:00,48.98,49.29,48.8,49.1,98300.0,48.98,49.29,48.8,49.1,98300.0
2012-10-23 10:00:00,49.18,49.63,49.12,49.58,53800.0,49.18,49.63,49.12,49.58,53800.0
2012-10-23 10:10:00,49.57,49.62,49.16,49.17,115300.0,49.57,49.62,49.16,49.17,115300.0
2012-10-23 10:20:00,49.17,49.35,49.15,49.33,30100.0,49.17,49.35,49.15,49.33,30100.0
2012-10-23 10:30:00,49.33,49.33,48.71,48.82,50400.0,49.33,49.33,48.71,48.82,50400.0
2012-10-23 10:40:00,48.83,48.85,48.58,48.67,51700.0,48.83,48.85,48.58,48.67,51700.0
2012-10-23 10:50:00,48.64,48.86,48.63,48.84,28000.0,48.64,48.86,48.63,48.84,28000.0
2012-10-23 11:00:00,48.84,49.04,48.82,49.0,32300.0,48.84,49.04,48.82,49.0,32300.0
2012-10-23 11:10:00,49.0,49.14,49.0,49.11,22000.0,49.0,49.14,49.0,49.11,22000.0
2012-10-23 11:20:00,49.11,49.19,49.02,49.18,23500.0,49.11,49.19,49.02,49.18,23500.0
2012-10-23 11:30:00,49.14,49.26,49.11,49.21,25200.0,49.14,49.26,49.11,49.21,25200.0
2012-10-23 11:40:00,49.23,49.26,49.16,49.2,25100.0,49.23,49.26,49.16,49.2,25100.0
2012-10-23 11:50:00,49.2,49.33,49.2,49.33,31300.0,49.2,49.33,49.2,49.33,31300.0
2012-10-23 12:00:00,49.32,49.41,49.27,49.36,19200.0,49.32,49.41,49.27,49.36,19200.0
2012-10-23 12:10:00,49.37,49.59,49.37,49.55,50000.0,49.37,49.59,49.37,49.55,50000.0
2012-10-23 12:20:00,49.57,49.59,49.43,49.5,49600.0,49.57,49.59,49.43,49.5,49600.0
2012-10-23 12:30:00,49.5,49.6,49.4,49.52,30600.0,49.5,49.6,49.4,49.52,30600.0
2012-10-23 12:40:00,49.53,49.68,49.49,49.68,53100.0,49.53,49.68,49.49,49.68,53100.0
2012-10-23 12:50:00,49.67,49.71,49.56,49.71,38300.0,49.67,49.71,49.56,49.71,38300.0
2012-10-23 13:00:00,49.66,49.72,49.59,49.64,49000.0,49.66,49.72,49.59,49.64,49000.0
2012-10-23 13:10:00,49.61,49.75,49.56,49.56,44000.0,49.61,49.75,49.56,49.56,44000.0
2012-10-23 13:20:00,49.56,49.59,49.47,49.48,31500.0,49.56,49.59,49.47,49.48,31500.0
2012-10-23 13:30:00,49.48,49.5,49.43,49.43,19300.0,49.48,49.5,49.43,49.43,19300.0
2012-10-23 13:40:00,49.43,49.44,49.35,49.42,73700.0,49.43,49.44,49.35,49.42,73700.0
2012-10-23 13:50:00,49.42,49.6,49.41,49.58,40100.0,49.42,49.6,49.41,49.58,40100.0
2012-10-23 14:00:00,49.57,49.66,49.5,49.53,90900.0,49.57,49.66,49.5,49.53,90900.0
2012-10-23 14:10:00,49.53,49.54,49.36,49.5,28100.0,49.53,49.54,49.36,49.5,28100.0
2012-10-23 14:20:00,49.5,49.58,49.48,49.54,19700.0,49.5,49.58,49.48,49.54,19700.0
2012-10-23 14:30:00,49.54,49.6,49.48,49.54,52700.0,49.54,49.6,49.48,49.54,52700.0
2012-10-23 14:40:00,49.53,49.6,49.47,49.59,24400.0,49.53,49.6,49.47,49.59,24400.0
2012-10-23 14:50:00,49.58,49.64,49.55,49.61,22800.0,49.58,49.64,49.55,49.61,22800.0
2012-10-23 15:00:00,49.63,49.66,49.6,49.64,56300.0,49.63,49.66,49.6,49.64,56300.0
2012-10-23 15:10:00,49.64,49.7,49.63,49.7,65800.0,49.64,49.7,49.63,49.7,65800.0
2012-10-23 15:20:00,49.71,49.72,49.65,49.65,54300.0,49.71,49.72,49.65,49.65,54300.0
2012-10-23 15:30:00,49.65,49.66,49.55,49.63,108800.0,49.65,49.66,49.55,49.63,108800.0
2012-10-23 15:40:00,49.63,49.75,49.61,49.73,119600.0,49.63,49.75,49.61,49.73,119600.0
2012-10-23 15:50:00,49.73,49.74,49.6,49.64,179800.0,49.73,49.74,49.6,49.64,179800.0
2012-10-24 09:30:00,49.76,50.2,49.4,49.82,292400.0,49.76,50.2,49.4,49.82,292400.0
2012-10-24 09:40:00,49.82,49.83,49.32,49.47,45800.0,49.82,49.83,49.32,49.47,45800.0
2012-10-24 09:50:00,49.47,49.52,49.2,49.23,48900.0,49.47,49.52,49.2,49.23,48900.0
2012-10-24 10:00:00,49.19,49.29,48.86,48.86,62800.0,49.19,49.29,48.86,48.86,62800.0
2012-10-24 10:10:00,48.86,49.33,48.82,49.13,32500.0,48.86,49.33,48.82,49.13,32500.0
2012-10-24 10:20:00,49.09,49.25,49.01,49.03,25200.0,49.09,49.25,49.01,49.03,25200.0
2012-10-24 10:30:00,49.06,49.34,48.97,49.3,41300.0,49.06,49.34,48.97,49.3,41300.0
2012-10-24 10:40:00,49.3,49.41,49.24,49.28,20000.0,49.3,49.41,49.24,49.28,20000.0
2012-10-24 10:50:00,49.28,49.34,49.07,49.07,21800.0,49.28,49.34,49.07,49.07,21800.0
2012-10-24 11:00:00,49.05,49.11,48.99,49.01,22900.0,49.05,49.11,48.99,49.01,22900.0
2012-10-24 11:10:00,48.99,49.06,48.87,49.03,25300.0,48.99,49.06,48.87,49.03,25300.0
2012-10-24 11:20:00,49.02,49.21,49.0,49.19,13400.0,49.02,49.21,49.0,49.19,13400.0
2012-10-24 11:30:00,49.2,49.21,49.06,49.06,20200.0,49.2,49.21,49.06,49.06,20200.0
2012-10-24 11:40:00,49.06,49.17,49.03,49.1,15500.0,49.06,49.17,49.03,49.1,15500.0
2012-10-24 11:50:00,49.08,49.21,49.08,49.13,8800.0,49.08,49.21,49.08,49.13,8800.0
2012-10-24 12:00:00,49.14,49.26,49.1,49.26,22100.0,49.14,49.26,49.1,49.26,22100.0
2012-10-24 12:10:00,49.28,49.36,49.2,49.23,18500.0,49.28,49.36,49.2,49.23,18500.0
2012-10-24 12:20:00,49.22,49.4,49.2,49.33,21000.0,49.22,49.4,49.2,49.33,21000.0
2012-10-24 12:30:00,49.33,49.46,49.31,49.37,23100.0,49.33,49.46,49.31,49.37,23100.0
2012-10-24 12:40:00,49.37,49.49,49.36,49.45,19000.0,49.37,49.49,49.36,49.45,19000.0
2012-10-24 12:50:00,49.44,49.52,49.42,49.52,9600.0,49.44,49.52,49.42,49.52,9600.0
2012-10-24 13:00:00,49.53,49.6,49.52,49.55,13600.0,49.53,49.6,49.52,49.55,13600.0
2012-10-24 13:10:00,49.52,49.53,49.38,49.47,17100.0,49.52,49.53,49.38,49.47,17100.0
2012-10-24 13:20:00,49.47,49.58,49.44,49.55,10400.0,49.47,49.58,49.44,49.55,10400.0
2012-10-24 13:30:00,49.56,49.59,49.47,49.53,11700.0,49.56,49.59,49.47,49.53,11700.0
2012-10-24 13:40:00,49.53,49.57,49.51,49.57,7900.0,49.53,49.57,49.51,49.57,7900.0
2012-10-24 13:50:00,49.53,49.55,49.48,49.53,13200.0,49.53,49.55,49.48,49.53,13200.0
2012-10-24 14:00:00,49.53,49.59,49.5,49.53,13700.0,49.53,49.59,49.5,49.53,13700.0
2012-10-24 14:10:00,49.54,49.73,49.45,49.71,44200.0,49.54,49.73,49.45,49.71,44200.0
2012-10-24 14:20:00,49.71,49.75,49.58,49.7,23100.0,49.71,49.75,49.58,49.7,23100.0
2012-10-24 14:30:00,49.67,49.68,49.56,49.58,20300.0,49.67,49.68,49.56,49.58,20300.0
2012-10-24 14:40:00,49.58,49.65,49.53,49.63,24400.0,49.58,49.65,49.53,49.63,24400.0
2012-10-24 14:50:00,49.64,49.74,49.64,49.67,28600.0,49.64,49.74,49.64,49.67,28600.0
2012-10-24 15:00:00,49.67,49.69,49.61,49.66,77100.0,49.67,49.69,49.61,49.66,77100.0
2012-10-24 15:10:00,49.64,49.68,49.51,49.55,42100.0,49.64,49.68,49.51,49.55,42100.0
2012-10-24 15:20:00,49.55,49.59,49.48,49.55,42700.0,49.55,49.59,49.48,49.55,42700.0
2012-10-24 15:30:00,49.57,49.58,49.5,49.51,19400.0,49.57,49.58,49.5,49.51,19400.0
2012-10-24 15:40:00,49.52,49.6,49.47,49.52,39300.0,49.52,49.6,49.47,49.52,39300.0
2012-10-24 15:50:00,49.53,49.56,49.46,49.53,70200.0,49.53,49.56,49.46,49.53,70200.0
2012-10-25 09:30:00,49.91,49.99,49.12,49.83,36200.0,49.91,49.99,49.12,49.83,36200.0
2012-10-25 09:40:00,49.83,50.09,49.81,49.94,43900.0,49.83,50.09,49.81,49.94,43900.0
2012-10-25 09:50:00,49.93,49.97,49.62,49.63,24500.0,49.93,49.97,49.62,49.63,24500.0
2012-10-25 10:00:00,49.68,49.68,49.41,49.54,77000.0,49.68,49.68,49.41,49.54,77000.0
2012-10-25 10:10:00,49.53,49.77,49.53,49.71,20500.0,49.53,49.77,49.53,49.71,20500.0
2012-10-25 10:20:00,49.73,49.73,49.49,49.5,16800.0,49.73,49.73,49.49,49.5,16800.0
2012-10-25 10:30:00,49.51,49.61,49.44,49.6,24100.0,49.51,49.61,49.44,49.6,24100.0
2012-10-25 10:40:00,49.58,49.66,49.52,49.59,16900.0,49.58,49.66,49.52,49.59,16900.0
2012-10-25 10:50:00,49.6,49.83,49.5,49.8,48200.0,49.6,49.83,49.5,49.8,48200.0
2012-10-25 11:00:00,49.81,50.1,49.81,50.09,43200.0,49.81,50.1,49.81,50.09,43200.0
2012-10-25 11:10:00,50.09,50.18,50.08,50.15,20000.0,50.09,50.18,50.08,50.15,20000.0
2012-10-25 11:20:00,50.15,50.22,50.07,50.19,47100.0,50.15,50.22,50.07,50.19,47100.0
2012-10-25 11:30:00,50.21,50.42,50.18,50.26,53200.0,50.21,50.42,50.18,50.26,53200.0
2012-10-25 11:40:00,50.26,50.39,50.18,50.21,21800.0,50.26,50.39,50.18,50.21,21800.0
2012-10-25 11:50:00,50.18,50.22,50.11,50.18,16600.0,50.18,50.22,50.11,50.18,16600.0
2012-10-25 12:00:00,50.16,50.22,50.11,50.22,41600.0,50.16,50.22,50.11,50.22,41600.0
2012-10-25 12:10:00,50.21,50.21,50.07,50.17,19500.0,50.21,50.21,50.07,50.17,19500.0
2012-10-25 12:20:00,50.16,50.17,49.99,50.08,7300.0,50.16,50.17,49.99,50.08,7300.0
2012-10-25 12:30:00,50.09,50.16,50.07,50.16,15900.0,50.09,50.16,50.07,50.16,15900.0
2012-10-25 12:40:00,50.16,50.22,50.12,50.22,21700.0,50.16,50.22,50.12,50.22,21700.0
2012-10-25 12:50:00,50.23,50.28,50.18,50.27,9700.0,50.23,50.28,50.18,50.27,9700.0
2012-10-25 13:00:00,50.27,50.3,50.19,50.19,17600.0,50.27,50.3,50.19,50.19,17600.0
2012-10-25 13:10:00,50.17,50.23,50.1,50.11,8200.0,50.17,50.23,50.1,50.11,8200.0
2012-10-25 13:20:00,50.13,50.22,50.03,50.22,21400.0,50.13,50.22,50.03,50.22,21400.0
2012-10-25 13:30:00,50.22,50.22,50.04,50.07,15500.0,50.22,50.22,50.04,50.07,15500.0
2012-10-25 13:40:00,50.07,50.19,50.07,50.17,20600.0,50.07,50.19,50.07,50.17,20600.0
2012-10-25 13:50:00,50.19,50.19,50.09,50.1,10300.0,50.19,50.19,50.09,50.1,10300.0
2012-10-25 14:00:00,50.11,50.11,49.96,50.06,17400.0,50.11,50.11,49.96,50.06,17400.0
2012-10-25 14:10:00,50.05,50.06,49.92,49.97,12600.0,50.05,50.06,49.92,49.97,12600.0
2012-10-25 14:20:00,49.95,50.07,49.95,50.07,12300.0,49.95,50.07,49.95,50.07,12300.0
2012-10-25 14:30:00,50.05,50.13,50.03,50.11,18800.0,50.05,50.13,50.03,50.11,18800.0
2012-10-25 14:40:00,50.12,50.22,50.11,50.16,15000.0,50.12,50.22,50.11,50.16,15000.0
2012-10-25 14:50:00,50.16,50.18,50.13,50.15,27400.0,50.16,50.18,50.13,50.15,27400.0
2012-10-25 15:00:00,50.15,50.2,50.02,50.07,42600.0,50.15,50.2,50.02,50.07,42600.0
2012-10-25 15:10:00,50.07,50.14,49.97,49.98,39500.0,50.07,50.14,49.97,49.98,39500.0
2012-10-25 15:20:00,49.98,50.1,49.95,49.95,35900.0,49.98,50.1,49.95,49.95,35900.0
2012-10-25 15:30:00,49.97,50.04,49.93,50.01,28000.0,49.97,50.04,49.93,50.01,28000.0
2012-10-25 15:40:00,50.01,50.09,49.97,50.04,50000.0,50.01,50.09,49.97,50.04,50000.0
2012-10-25 15:50:00,50.03,50.15,50.03,50.1,76500.0,50.03,50.15,50.03,50.1,76500.0
2012-10-26 09:30:00,49.83,50.02,49.52,49.67,77300.0,49.83,50.02,49.52,49.67,77300.0
2012-10-26 09:40:00,49.67,49.89,49.67,49.86,33800.0,49.67,49.89,49.67,49.86,33800.0
2012-10-26 09:50:00,49.88,50.09,49.87,50.09,64400.0,49.88,50.09,49.87,50.09,64400.0
2012-10-26 10:00:00,50.02,50.18,50.0,50.14,27400.0,50.02,50.18,50.0,50.14,27400.0
2012-10-26 10:10:00,50.13,50.3,50.08,50.27,30100.0,50.13,50.3,50.08,50.27,30100.0
2012-10-26 10:20:00,50.28,50.3,50.04,50.04,15300.0,50.28,50.3,50.04,50.04,15300.0
2012-10-26 10:30:00,50.03,50.04,49.82,50.0,27400.0,50.03,50.04,49.82,50.0,27400.0
2012-10-26 10:40:00,49.96,50.01,49.9,49.94,39300.0,49.96,50.01,49.9,49.94,39300.0
2012-10-26 10:50:00,49.94,49.95,49.65,49.77,28400.0,49.94,49.95,49.65,49.77,28400.0
2012-10-26 11:00:00,49.75,49.89,49.73,49.88,21000.0,49.75,49.89,49.73,49.88,21000.0
2012-10-26 11:10:00,49.86,49.88,49.76,49.82,11800.0,49.86,49.88,49.76,49.82,11800.0
2012-10-26 11:20:00,49.8,49.86,49.71,49.86,22300.0,49.8,49.86,49.71,49.86,22300.0
2012-10-26 11:30:00,49.86,49.86,49.66,49.7,12500.0,49.86,49.86,49.66,49.7,12500.0
2012-10-26 11:40:00,49.68,49.71,49.51,49.51,24600.0,49.68,49.71,49.51,49.51,24600.0
2012-10-26 11:50:00,49.53,49.53,49.36,49.4,31400.0,49.53,49.53,49.36,49.4,31400.0
2012-10-26 12:00:00,49.39,49.4,49.16,49.28,28400.0,49.39,49.4,49.16,49.28,28400.0
2012-10-26 12:10:00,49.25,49.29,49.14,49.2,44200.0,49.25,49.29,49.14,49.2,44200.0
2012-10-26 12:20:00,49.19,49.4,49.18,49.4,34500.0,49.19,49.4,49.18,49.4,34500.0
2012-10-26 12:30:00,49.4,49.53,49.33,49.52,87900.0,49.4,49.53,49.33,49.52,87900.0
2012-10-26 12:40:00,49.53,49.53,49.47,49.49,24900.0,49.53,49.53,49.47,49.49,24900.0
2012-10-26 12:50:00,49.5,49.65,49.5,49.65,10900.0,49.5,49.65,49.5,49.65,10900.0
2012-10-26 13:00:00,49.64,49.64,49.48,49.49,14900.0,49.64,49.64,49.48,49.49,14900.0
2012-10-26 13:10:00,49.49,49.59,49.44,49.52,16000.0,49.49,49.59,49.44,49.52,16000.0
2012-10-26 13:20:00,49.5,49.63,49.46,49.63,22100.0,49.5,49.63,49.46,49.63,22100.0
2012-10-26 13:30:00,49.64,49.71,49.57,49.67,25700.0,49.64,49.71,49.57,49.67,25700.0
2012-10-26 13:40:00,49.67,49.73,49.66,49.72,10500.0,49.67,49.73,49.66,49.72,10500.0
2012-10-26 13:50:00,49.72,49.76,49.66,49.68,18100.0,49.72,49.76,49.66,49.68,18100.0
2012-10-26 14:00:00,49.67,49.74,49.64,49.73,24000.0,49.67,49.74,49.64,49.73,24000.0
2012-10-26 14:10:00,49.71,49.74,49.68,49.74,17100.0,49.71,49.74,49.68,49.74,17100.0
2012-10-26 14:20:00,49.73,49.75,49.69,49.71,27500.0,49.73,49.75,49.69,49.71,27500.0
2012-10-26 14:30:00,49.7,49.85,49.7,49.75,21800.0,49.7,49.85,49.7,49.75,21800.0
2012-10-26 14:40:00,49.75,49.78,49.66,49.69,18400.0,49.75,49.78,49.66,49.69,18400.0
2012-10-26 14:50:00,49.67,49.78,49.67,49.75,23800.0,49.67,49.78,49.67,49.75,23800.0
2012-10-26 15:00:00,49.77,49.79,49.73,49.76,22200.0,49.77,49.79,49.73,49.76,22200.0
2012-10-26 15:10:00,49.76,49.87,49.73,49.8,18500.0,49.76,49.87,49.73,49.8,18500.0
2012-10-26 15:20:00,49.79,49.87,49.75,49.8,20600.0,49.79,49.87,49.75,49.8,20600.0
2012-10-26 15:30:00,49.8,49.88,49.71,49.73,35400.0,49.8,49.88,49.71,49.73,35400.0
2012-10-26 15:40:00,49.74,49.82,49.7,49.72,36900.0,49.74,49.82,49.7,49.72,36900.0
2012-10-26 15:50:00,49.69,49.73,49.54,49.56,93900.0,49.69,49.73,49.54,49.56,93900.0
2012-10-31 09:30:00,49.88,49.88,49.06,49.21,44300.0,49.88,49.88,49.06,49.21,44300.0
2012-10-31 09:40:00,49.18,49.21,48.42,48.63,69400.0,49.18,49.21,48.42,48.63,69400.0
2012-10-31 09:50:00,48.61,48.64,47.89,48.17,84100.0,48.61,48.64,47.89,48.17,84100.0
2012-10-31 10:00:00,48.17,48.29,48.07,48.11,62200.0,48.17,48.29,48.07,48.11,62200.0
2012-10-31 10:10:00,48.1,48.23,48.0,48.12,42500.0,48.1,48.23,48.0,48.12,42500.0
2012-10-31 10:20:00,48.07,48.15,47.97,48.0,50200.0,48.07,48.15,47.97,48.0,50200.0
2012-10-31 10:30:00,47.99,47.99,47.75,47.89,34000.0,47.99,47.99,47.75,47.89,34000.0
2012-10-31 10:40:00,47.87,48.16,47.83,48.06,41900.0,47.87,48.16,47.83,48.06,41900.0
2012-10-31 10:50:00,48.02,48.14,47.78,47.83,58000.0,48.02,48.14,47.78,47.83,58000.0
2012-10-31 11:00:00,47.8,47.81,47.46,47.7,55400.0,47.8,47.81,47.46,47.7,55400.0
2012-10-31 11:10:00,47.71,47.98,47.66,47.73,26000.0,47.71,47.98,47.66,47.73,26000.0
2012-10-31 11:20:00,47.74,47.86,47.39,47.48,46900.0,47.74,47.86,47.39,47.48,46900.0
2012-10-31 11:30:00,47.51,47.96,47.51,47.96,30400.0,47.51,47.96,47.51,47.96,30400.0
2012-10-31 11:40:00,47.93,48.07,47.81,48.0,15900.0,47.93,48.07,47.81,48.0,15900.0
2012-10-31 11:50:00,47.99,48.0,47.81,47.95,14000.0,47.99,48.0,47.81,47.95,14000.0
2012-10-31 12:00:00,47.95,48.08,47.9,47.92,18800.0,47.95,48.08,47.9,47.92,18800.0
2012-10-31 12:10:00,47.97,48.08,47.9,48.04,16300.0,47.97,48.08,47.9,48.04,16300.0
2012-10-31 12:20:00,48.09,48.1,47.96,47.98,18700.0,48.09,48.1,47.96,47.98,18700.0
2012-10-31 12:30:00,47.96,48.16,47.96,48.01,33200.0,47.96,48.16,47.96,48.01,33200.0
2012-10-31 12:40:00,48.01,48.21,47.97,48.11,15200.0,48.01,48.21,47.97,48.11,15200.0
2012-10-31 12:50:00,48.12,48.23,48.06,48.13,19200.0,48.12,48.23,48.06,48.13,19200.0
2012-10-31 13:00:00,48.13,48.2,47.99,48.03,14700.0,48.13,48.2,47.99,48.03,14700.0
2012-10-31 13:10:00,48.06,48.15,48.03,48.09,12100.0,48.06,48.15,48.03,48.09,12100.0
2012-10-31 13:20:00,48.14,48.2,48.08,48.15,10300.0,48.14,48.2,48.08,48.15,10300.0
2012-10-31 13:30:00,48.15,48.32,48.15,48.3,20100.0,48.15,48.32,48.15,48.3,20100.0
2012-10-31 13:40:00,48.29,48.33,48.19,48.28,26500.0,48.29,48.33,48.19,48.28,26500.0
2012-10-31 13:50:00,48.28,48.31,48.18,48.18,18100.0,48.28,48.31,48.18,48.18,18100.0
2012-10-31 14:00:00,48.2,48.23,48.14,48.2,22300.0,48.2,48.23,48.14,48.2,22300.0
2012-10-31 14:10:00,48.24,48.3,48.14,48.29,26200.0,48.24,48.3,48.14,48.29,26200.0
2012-10-31 14:20:00,48.29,48.3,48.2,48.28,16400.0,48.29,48.3,48.2,48.28,16400.0
2012-10-31 14:30:00,48.28,48.3,48.17,48.21,14400.0,48.28,48.3,48.17,48.21,14400.0
2012-10-31 14:40:00,48.2,48.21,48.11,48.16,19000.0,48.2,48.21,48.11,48.16,19000.0
2012-10-31 14:50:00,48.17,48.17,48.01,48.02,19400.0,48.17,48.17,48.01,48.02,19400.0
2012-10-31 15:00:00,48.04,48.14,48.0,48.04,25800.0,48.04,48.14,48.0,48.04,25800.0
2012-10-31 15:10:00,48.07,48.2,48.06,48.19,29700.0,48.07,48.2,48.06,48.19,29700.0
2012-10-31 15:20:00,48.19,48.24,48.05,48.08,42300.0,48.19,48.24,48.05,48.08,42300.0
2012-10-31 15:30:00,48.06,48.24,48.05,48.2,45000.0,48.06,48.24,48.05,48.2,45000.0
2012-10-31 15:40:00,48.21,48.33,48.13,48.26,50800.0,48.21,48.33,48.13,48.26,50800.0
2012-10-31 15:50:00,48.27,48.33,48.12,48.24,112100.0,48.27,48.33,48.12,48.24,112100.0
2012-11-01 09:30:00,49.01,50.33,48.6,50.08,265100.0,49.01,50.33,48.6,50.08,265100.0
2012-11-01 09:40:00,50.09,50.3,49.94,49.97,226200.0,50.09,50.3,49.94,49.97,226200.0
2012-11-01 09:50:00,49.97,50.21,49.77,50.11,99400.0,49.97,50.21,49.77,50.11,99400.0
2012-11-01 10:00:00,50.11,50.8,50.0,50.79,145100.0,50.11,50.8,50.0,50.79,145100.0
2012-11-01 10:10:00,50.78,51.58,50.74,51.14,232800.0,50.78,51.58,50.74,51.14,232800.0
2012-11-01 10:20:00,51.13,52.17,51.1,52.1,152500.0,51.13,52.17,51.1,52.1,152500.0
2012-11-01 10:30:00,52.11,52.3,51.17,51.23,205100.0,52.11,52.3,51.17,51.23,205100.0
2012-11-01 10:40:00,51.27,52.16,51.27,51.42,103600.0,51.27,52.16,51.27,51.42,103600.0
2012-11-01 10:50:00,51.42,51.55,51.03,51.28,115100.0,51.42,51.55,51.03,51.28,115100.0
2012-11-01 11:00:00,51.28,51.55,51.13,51.28,76200.0,51.28,51.55,51.13,51.28,76200.0
2012-11-01 11:10:00,51.3,51.3,50.84,50.99,89000.0,51.3,51.3,50.84,50.99,89000.0
2012-11-01 11:20:00,51.01,51.05,50.25,51.0,142000.0,51.01,51.05,50.25,51.0,142000.0
2012-11-01 11:30:00,51.0,51.34,51.0,51.22,39500.0,51.0,51.34,51.0,51.22,39500.0
2012-11-01 11:40:00,51.15,51.41,51.15,51.25,37600.0,51.15,51.41,51.15,51.25,37600.0
2012-11-01 11:50:00,51.29,51.46,51.16,51.46,51500.0,51.29,51.46,51.16,51.46,51500.0
2012-11-01 12:00:00,51.44,51.53,51.37,51.37,22800.0,51.44,51.53,51.37,51.37,22800.0
2012-11-01 12:10:00,51.37,51.7,51.37,51.5,30900.0,51.37,51.7,51.37,51.5,30900.0
2012-11-01 12:20:00,51.5,51.72,51.46,51.6,32200.0,51.5,51.72,51.46,51.6,32200.0
2012-11-01 12:30:00,51.58,51.6,51.11,51.19,30300.0,51.58,51.6,51.11,51.19,30300.0
2012-11-01 12:40:00,51.19,51.41,51.19,51.33,29100.0,51.19,51.41,51.19,51.33,29100.0
2012-11-01 12:50:00,51.32,51.36,51.08,51.12,25100.0,51.32,51.36,51.08,51.12,25100.0
2012-11-01 13:00:00,51.1,51.22,51.05,51.17,22000.0,51.1,51.22,51.05,51.17,22000.0
2012-11-01 13:10:00,51.15,51.19,51.07,51.17,19900.0,51.15,51.19,51.07,51.17,19900.0
2012-11-01 13:20:00,51.19,51.3,51.14,51.21,37900.0,51.19,51.3,51.14,51.21,37900.0
2012-11-01 13:30:00,51.23,51.26,51.03,51.03,34800.0,51.23,51.26,51.03,51.03,34800.0
2012-11-01 13:40:00,51.05,51.09,51.0,51.02,31500.0,51.05,51.09,51.0,51.02,31500.0
2012-11-01 13:50:00,51.03,51.03,50.92,50.94,44400.0,51.03,51.03,50.92,50.94,44400.0
2012-11-01 14:00:00,50.95,50.97,50.63,50.72,30200.0,50.95,50.97,50.63,50.72,30200.0
2012-11-01 14:10:00,50.71,50.9,50.67,50.83,26200.0,50.71,50.9,50.67,50.83,26200.0
2012-11-01 14:20:00,50.81,50.86,50.44,50.54,81300.0,50.81,50.86,50.44,50.54,81300.0
2012-11-01 14:30:00,50.51,50.75,50.48,50.72,41400.0,50.51,50.75,50.48,50.72,41400.0
2012-11-01 14:40:00,50.73,50.75,50.63,50.67,21900.0,50.73,50.75,50.63,50.67,21900.0
2012-11-01 14:50:00,50.67,50.75,50.66,50.71,46300.0,50.67,50.75,50.66,50.71,46300.0
2012-11-01 15:00:00,50.71,50.77,50.66,50.73,56100.0,50.71,50.77,50.66,50.73,56100.0
2012-11-01 15:10:00,50.73,50.75,50.66,50.67,45600.0,50.73,50.75,50.66,50.67,45600.0
2012-11-01 15:20:00,50.68,50.71,50.47,50.7,61000.0,50.68,50.71,50.47,50.7,61000.0
2012-11-01 15:30:00,50.7,50.72,50.41,50.43,55500.0,50.7,50.72,50.41,50.43,55500.0
2012-11-01 15:40:00,50.42,50.75,50.42,50.62,111100.0,50.42,50.75,50.42,50.62,111100.0
2012-11-01 15:50:00,50.62,50.74,50.48,50.48,281800.0,50.62,50.74,50.48,50.48,281800.0
2012-11-02 09:30:00,45.54,46.0,44.35,44.35,956600.0,45.54,46.0,44.35,44.35,956600.0
2012-11-02 09:40:00,44.41,44.41,42.14,42.51,1090900.0,44.41,44.41,42.14,42.51,1090900.0
2012-11-02 09:50:00,42.5,43.63,42.5,43.1,604900.0,42.5,43.63,42.5,43.1,604900.0
2012-11-02 10:00:00,43.1,43.91,43.07,43.91,323400.0,43.1,43.91,43.07,43.91,323400.0
2012-11-02 10:10:00,43.92,44.04,43.49,43.85,323100.0,43.92,44.04,43.49,43.85,323100.0
2012-11-02 10:20:00,43.83,44.08,43.77,44.06,466400.0,43.83,44.08,43.77,44.06,466400.0
2012-11-02 10:30:00,44.06,44.19,43.95,44.1,252100.0,44.06,44.19,43.95,44.1,252100.0
2012-11-02 10:40:00,44.11,44.19,43.23,43.23,300400.0,44.11,44.19,43.23,43.23,300400.0
2012-11-02 10:50:00,43.24,43.54,43.14,43.43,211700.0,43.24,43.54,43.14,43.43,211700.0
2012-11-02 11:00:00,43.42,43.65,43.37,43.6,166500.0,43.42,43.65,43.37,43.6,166500.0
2012-11-02 11:10:00,43.6,43.87,43.48,43.86,133900.0,43.6,43.87,43.48,43.86,133900.0
2012-11-02 11:20:00,43.86,43.96,43.78,43.95,112200.0,43.86,43.96,43.78,43.95,112200.0
2012-11-02 11:30:00,43.95,44.0,43.84,44.0,110000.0,43.95,44.0,43.84,44.0,110000.0
2012-11-02 11:40:00,43.99,43.99,43.72,43.83,143900.0,43.99,43.99,43.72,43.83,143900.0
2012-11-02 11:50:00,43.84,44.4,43.76,44.4,272000.0,43.84,44.4,43.76,44.4,272000.0
2012-11-02 12:00:00,44.4,44.5,43.98,44.01,179500.0,44.4,44.5,43.98,44.01,179500.0
2012-11-02 12:10:00,44.01,44.07,43.9,44.01,191800.0,44.01,44.07,43.9,44.01,191800.0
2012-11-02 12:20:00,44.01,44.11,44.0,44.01,83900.0,44.01,44.11,44.0,44.01,83900.0
2012-11-02 12:30:00,44.01,44.11,43.89,44.02,87100.0,44.01,44.11,43.89,44.02,87100.0
2012-11-02 12:40:00,44.02,44.07,44.0,44.01,49300.0,44.02,44.07,44.0,44.01,49300.0
2012-11-02 12:50:00,44.0,44.07,43.9,43.94,58000.0,44.0,44.07,43.9,43.94,58000.0
2012-11-02 13:00:00,43.93,43.95,43.81,43.86,167200.0,43.93,43.95,43.81,43.86,167200.0
2012-11-02 13:10:00,43.85,43.92,43.77,43.85,59600.0,43.85,43.92,43.77,43.85,59600.0
2012-11-02 13:20:00,43.85,44.5,43.79,44.24,181400.0,43.85,44.5,43.79,44.24,181400.0
2012-11-02 13:30:00,44.24,44.55,44.14,44.16,342700.0,44.24,44.55,44.14,44.16,342700.0
2012-11-02 13:40:00,44.12,44.25,43.95,44.0,58600.0,44.12,44.25,43.95,44.0,58600.0
2012-11-02 13:50:00,43.99,44.14,43.97,44.11,208000.0,43.99,44.14,43.97,44.11,208000.0
2012-11-02 14:00:00,44.1,45.03,44.1,45.0,367700.0,44.1,45.03,44.1,45.0,367700.0
2012-11-02 14:10:00,45.0,45.09,44.53,44.72,467300.0,45.0,45.09,44.53,44.72,467300.0
2012-11-02 14:20:00,44.71,44.85,44.55,44.69,149700.0,44.71,44.85,44.55,44.69,149700.0
2012-11-02 14:30:00,44.69,44.83,44.36,44.48,121900.0,44.69,44.83,44.36,44.48,121900.0
2012-11-02 14:40:00,44.48,44.72,44.28,44.67,142600.0,44.48,44.72,44.28,44.67,142600.0
2012-11-02 14:50:00,44.66,44.82,44.62,44.79,202700.0,44.66,44.82,44.62,44.79,202700.0
2012-11-02 15:00:00,44.79,44.8,44.49,44.52,217600.0,44.79,44.8,44.49,44.52,217600.0
2012-11-02 15:10:00,44.52,44.94,44.52,44.88,203200.0,44.52,44.94,44.52,44.88,203200.0
2012-11-02 15:20:00,44.89,45.0,44.62,44.63,241500.0,44.89,45.0,44.62,44.63,241500.0
2012-11-02 15:30:00,44.63,44.64,44.36,44.38,327500.0,44.63,44.64,44.36,44.38,327500.0
2012-11-02 15:40:00,44.37,44.63,44.27,44.42,368600.0,44.37,44.63,44.27,44.42,368600.0
2012-11-02 15:50:00,44.43,45.19,44.43,45.01,804000.0,44.43,45.19,44.43,45.01,804000.0
2012-11-05 09:30:00,45.0,46.94,44.91,46.58,338900.0,45.0,46.94,44.91,46.58,338900.0
2012-11-05 09:40:00,46.68,46.86,46.4,46.53,178400.0,46.68,46.86,46.4,46.53,178400.0
2012-11-05 09:50:00,46.53,46.55,45.87,46.0,355600.0,46.53,46.55,45.87,46.0,355600.0
2012-11-05 10:00:00,45.97,46.17,45.68,45.98,175800.0,45.97,46.17,45.68,45.98,175800.0
2012-11-05 10:10:00,45.99,46.06,45.88,46.0,183300.0,45.99,46.06,45.88,46.0,183300.0
2012-11-05 10:20:00,46.0,46.02,45.73,45.79,83400.0,46.0,46.02,45.73,45.79,83400.0
2012-11-05 10:30:00,45.78,45.89,45.74,45.83,51400.0,45.78,45.89,45.74,45.83,51400.0
2012-11-05 10:40:00,45.82,46.0,45.81,46.0,60200.0,45.82,46.0,45.81,46.0,60200.0
2012-11-05 10:50:00,46.0,46.17,45.98,46.0,135800.0,46.0,46.17,45.98,46.0,135800.0
2012-11-05 11:00:00,45.99,46.01,45.77,45.77,67100.0,45.99,46.01,45.77,45.77,67100.0
2012-11-05 11:10:00,45.79,45.83,45.72,45.81,63500.0,45.79,45.83,45.72,45.81,63500.0
2012-11-05 11:20:00,45.81,45.85,45.73,45.79,39800.0,45.81,45.85,45.73,45.79,39800.0
2012-11-05 11:30:00,45.77,45.77,45.51,45.67,85500.0,45.77,45.77,45.51,45.67,85500.0
2012-11-05 11:40:00,45.69,45.84,45.69,45.84,56000.0,45.69,45.84,45.69,45.84,56000.0
2012-11-05 11:50:00,45.84,45.95,45.84,45.94,63700.0,45.84,45.95,45.84,45.94,63700.0
2012-11-05 12:00:00,45.93,45.97,45.82,45.97,39100.0,45.93,45.97,45.82,45.97,39100.0
2012-11-05 12:10:00,45.97,46.08,45.88,46.03,55400.0,45.97,46.08,45.88,46.03,55400.0
2012-11-05 12:20:00,46.02,46.06,45.91,46.01,33200.0,46.02,46.06,45.91,46.01,33200.0
2012-11-05 12:30:00,46.02,46.09,45.98,46.02,23800.0,46.02,46.09,45.98,46.02,23800.0
2012-11-05 12:40:00,46.04,46.12,46.0,46.08,31400.0,46.04,46.12,46.0,46.08,31400.0
2012-11-05 12:50:00,46.07,46.07,45.99,46.05,18900.0,46.07,46.07,45.99,46.05,18900.0
2012-11-05 13:00:00,46.05,46.1,45.99,46.07,36400.0,46.05,46.1,45.99,46.07,36400.0
2012-11-05 13:10:00,46.08,46.23,46.08,46.2,59800.0,46.08,46.23,46.08,46.2,59800.0
2012-11-05 13:20:00,46.21,46.28,46.1,46.2,37500.0,46.21,46.28,46.1,46.2,37500.0
2012-11-05 13:30:00,46.21,46.28,46.19,46.28,25600.0,46.21,46.28,46.19,46.28,25600.0
2012-11-05 13:40:00,46.28,46.28,46.14,46.23,40400.0,46.28,46.28,46.14,46.23,40400.0
2012-11-05 13:50:00,46.23,46.34,46.22,46.26,36700.0,46.23,46.34,46.22,46.26,36700.0
2012-11-05 14:00:00,46.26,46.31,46.12,46.12,41500.0,46.26,46.31,46.12,46.12,41500.0
2012-11-05 14:10:00,46.12,46.26,46.11,46.14,24000.0,46.12,46.26,46.11,46.14,24000.0
2012-11-05 14:20:00,46.14,46.24,46.07,46.1,29300.0,46.14,46.24,46.07,46.1,29300.0
2012-11-05 14:30:00,46.1,46.17,46.01,46.06,34500.0,46.1,46.17,46.01,46.06,34500.0
2012-11-05 14:40:00,46.06,46.2,46.0,46.2,86200.0,46.06,46.2,46.0,46.2,86200.0
2012-11-05 14:50:00,46.2,46.2,46.08,46.12,37600.0,46.2,46.2,46.08,46.12,37600.0
2012-11-05 15:00:00,46.13,46.23,46.1,46.17,42600.0,46.13,46.23,46.1,46.17,42600.0
2012-11-05 15:10:00,46.16,46.16,45.97,45.98,81500.0,46.16,46.16,45.97,45.98,81500.0
2012-11-05 15:20:00,45.98,46.14,45.97,46.01,42700.0,45.98,46.14,45.97,46.01,42700.0
2012-11-05 15:30:00,46.01,46.32,46.0,46.32,93500.0,46.01,46.32,46.0,46.32,93500.0
2012-11-05 15:40:00,46.31,46.4,46.26,46.37,150100.0,46.31,46.4,46.26,46.37,150100.0
2012-11-05 15:50:00,46.36,46.52,46.3,46.41,337300.0,46.36,46.52,46.3,46.41,337300.0
2012-11-06 09:30:00,46.52,46.74,46.22,46.42,94000.0,46.52,46.74,46.22,46.42,94000.0
2012-11-06 09:40:00,46.42,46.62,45.92,46.0,64000.0,46.42,46.62,45.92,46.0,64000.0
2012-11-06 09:50:00,46.01,46.29,46.0,46.25,49400.0,46.01,46.29,46.0,46.25,49400.0
2012-11-06 10:00:00,46.26,46.43,46.18,46.18,66300.0,46.26,46.43,46.18,46.18,66300.0
2012-11-06 10:10:00,46.17,46.3,46.16,46.18,72500.0,46.17,46.3,46.16,46.18,72500.0
2012-11-06 10:20:00,46.18,46.29,46.18,46.25,57300.0,46.18,46.29,46.18,46.25,57300.0
2012-11-06 10:30:00,46.25,46.27,46.2,46.26,47700.0,46.25,46.27,46.2,46.26,47700.0
2012-11-06 10:40:00,46.26,46.27,46.18,46.18,34500.0,46.26,46.27,46.18,46.18,34500.0
2012-11-06 10:50:00,46.17,46.2,45.91,45.92,91400.0,46.17,46.2,45.91,45.92,91400.0
2012-11-06 11:00:00,45.95,46.17,45.92,46.17,27300.0,45.95,46.17,45.92,46.17,27300.0
2012-11-06 11:10:00,46.17,46.36,46.16,46.35,25500.0,46.17,46.36,46.16,46.35,25500.0
2012-11-06 11:20:00,46.34,46.34,45.99,46.0,28700.0,46.34,46.34,45.99,46.0,28700.0
2012-11-06 11:30:00,46.0,46.29,46.0,46.12,28800.0,46.0,46.29,46.0,46.12,28800.0
2012-11-06 11:40:00,46.14,46.36,46.11,46.33,24500.0,46.14,46.36,46.11,46.33,24500.0
2012-11-06 11:50:00,46.33,46.54,46.32,46.54,28600.0,46.33,46.54,46.32,46.54,28600.0
2012-11-06 12:00:00,46.54,46.76,46.52,46.66,25500.0,46.54,46.76,46.52,46.66,25500.0
2012-11-06 12:10:00,46.69,46.73,46.55,46.55,22900.0,46.69,46.73,46.55,46.55,22900.0
2012-11-06 12:20:00,46.55,46.66,46.52,46.56,32300.0,46.55,46.66,46.52,46.56,32300.0
2012-11-06 12:30:00,46.58,46.62,46.51,46.51,29500.0,46.58,46.62,46.51,46.51,29500.0
2012-11-06 12:40:00,46.52,46.59,46.48,46.55,24500.0,46.52,46.59,46.48,46.55,24500.0
2012-11-06 12:50:00,46.55,46.65,46.53,46.55,23800.0,46.55,46.65,46.53,46.55,23800.0
2012-11-06 13:00:00,46.54,46.6,46.51,46.53,17600.0,46.54,46.6,46.51,46.53,17600.0
2012-11-06 13:10:00,46.54,46.56,46.45,46.53,23500.0,46.54,46.56,46.45,46.53,23500.0
2012-11-06 13:20:00,46.53,46.56,46.42,46.45,36100.0,46.53,46.56,46.42,46.45,36100.0
2012-11-06 13:30:00,46.44,46.52,46.41,46.49,23200.0,46.44,46.52,46.41,46.49,23200.0
2012-11-06 13:40:00,46.5,46.6,46.48,46.54,24400.0,46.5,46.6,46.48,46.54,24400.0
2012-11-06 13:50:00,46.53,46.57,46.41,46.43,36500.0,46.53,46.57,46.41,46.43,36500.0
2012-11-06 14:00:00,46.41,46.48,46.41,46.47,31600.0,46.41,46.48,46.41,46.47,31600.0
2012-11-06 14:10:00,46.48,46.62,46.41,46.59,42400.0,46.48,46.62,46.41,46.59,42400.0
2012-11-06 14:20:00,46.59,46.61,46.48,46.48,31300.0,46.59,46.61,46.48,46.48,31300.0
2012-11-06 14:30:00,46.49,46.52,46.37,46.4,30300.0,46.49,46.52,46.37,46.4,30300.0
2012-11-06 14:40:00,46.39,46.4,46.25,46.28,31700.0,46.39,46.4,46.25,46.28,31700.0
2012-11-06 14:50:00,46.28,46.3,46.12,46.24,30900.0,46.28,46.3,46.12,46.24,30900.0
2012-11-06 15:00:00,46.22,46.33,46.2,46.26,38700.0,46.22,46.33,46.2,46.26,38700.0
2012-11-06 15:10:00,46.24,46.32,46.19,46.32,40900.0,46.24,46.32,46.19,46.32,40900.0
2012-11-06 15:20:00,46.31,46.32,46.23,46.27,44600.0,46.31,46.32,46.23,46.27,44600.0
2012-11-06 15:30:00,46.27,46.31,46.18,46.23,52800.0,46.27,46.31,46.18,46.23,52800.0
2012-11-06 15:40:00,46.21,46.22,46.12,46.2,72700.0,46.21,46.22,46.12,46.2,72700.0
2012-11-06 15:50:00,46.2,46.2,46.09,46.19,140000.0,46.2,46.2,46.09,46.19,140000.0
2012-11-07 09:30:00,45.92,46.16,45.65,46.01,94600.0,45.92,46.16,45.65,46.01,94600.0
2012-11-07 09:40:00,46.01,46.17,45.86,45.95,39800.0,46.01,46.17,45.86,45.95,39800.0
2012-11-07 09:50:00,45.92,46.03,45.85,45.85,34000.0,45.92,46.03,45.85,45.85,34000.0
2012-11-07 10:00:00,45.89,45.89,45.75,45.77,46300.0,45.89,45.89,45.75,45.77,46300.0
2012-11-07 10:10:00,45.78,45.79,45.67,45.72,63800.0,45.78,45.79,45.67,45.72,63800.0
2012-11-07 10:20:00,45.7,45.79,45.61,45.66,46600.0,45.7,45.79,45.61,45.66,46600.0
2012-11-07 10:30:00,45.66,45.66,45.48,45.59,45700.0,45.66,45.66,45.48,45.59,45700.0
2012-11-07 10:40:00,45.58,45.61,45.41,45.47,51400.0,45.58,45.61,45.41,45.47,51400.0
2012-11-07 10:50:00,45.46,45.49,45.25,45.25,66400.0,45.46,45.49,45.25,45.25,66400.0
2012-11-07 11:00:00,45.26,45.3,45.16,45.21,27100.0,45.26,45.3,45.16,45.21,27100.0
2012-11-07 11:10:00,45.21,45.31,45.2,45.25,39600.0,45.21,45.31,45.2,45.25,39600.0
2012-11-07 11:20:00,45.21,45.28,45.15,45.2,50000.0,45.21,45.28,45.15,45.2,50000.0
2012-11-07 11:30:00,45.19,45.26,45.1,45.22,34700.0,45.19,45.26,45.1,45.22,34700.0
2012-11-07 11:40:00,45.22,45.24,45.1,45.11,31800.0,45.22,45.24,45.1,45.11,31800.0
2012-11-07 11:50:00,45.14,45.21,45.1,45.16,37000.0,45.14,45.21,45.1,45.16,37000.0
2012-11-07 12:00:00,45.12,45.28,45.11,45.25,48300.0,45.12,45.28,45.11,45.25,48300.0
2012-11-07 12:10:00,45.25,45.34,45.19,45.32,16000.0,45.25,45.34,45.19,45.32,16000.0
2012-11-07 12:20:00,45.33,45.37,45.28,45.29,13600.0,45.33,45.37,45.28,45.29,13600.0
2012-11-07 12:30:00,45.26,45.37,45.25,45.3,20000.0,45.26,45.37,45.25,45.3,20000.0
2012-11-07 12:40:00,45.27,45.33,45.21,45.27,35500.0,45.27,45.33,45.21,45.27,35500.0
2012-11-07 12:50:00,45.23,45.32,45.19,45.32,74600.0,45.23,45.32,45.19,45.32,74600.0
2012-11-07 13:00:00,45.34,45.55,45.24,45.52,53100.0,45.34,45.55,45.24,45.52,53100.0
2012-11-07 13:10:00,45.52,45.54,45.34,45.36,29700.0,45.52,45.54,45.34,45.36,29700.0
2012-11-07 13:20:00,45.35,45.48,45.33,45.46,24100.0,45.35,45.48,45.33,45.46,24100.0
2012-11-07 13:30:00,45.46,45.54,45.4,45.43,51900.0,45.46,45.54,45.4,45.43,51900.0
2012-11-07 13:40:00,45.45,45.55,45.36,45.55,39900.0,45.45,45.55,45.36,45.55,39900.0
2012-11-07 13:50:00,45.57,45.65,45.47,45.51,25700.0,45.57,45.65,45.47,45.51,25700.0
2012-11-07 14:00:00,45.52,45.66,45.51,45.65,20000.0,45.52,45.66,45.51,45.65,20000.0
2012-11-07 14:10:00,45.68,45.68,45.54,45.6,25500.0,45.68,45.68,45.54,45.6,25500.0
2012-11-07 14:20:00,45.6,45.66,45.55,45.57,17400.0,45.6,45.66,45.55,45.57,17400.0
2012-11-07 14:30:00,45.55,45.65,45.51,45.56,37300.0,45.55,45.65,45.51,45.56,37300.0
2012-11-07 14:40:00,45.56,45.7,45.54,45.59,57800.0,45.56,45.7,45.54,45.59,57800.0
2012-11-07 14:50:00,45.58,45.73,45.53,45.67,20800.0,45.58,45.73,45.53,45.67,20800.0
2012-11-07 15:00:00,45.68,45.68,45.52,45.62,40600.0,45.68,45.68,45.52,45.62,40600.0
2012-11-07 15:10:00,45.61,45.71,45.57,45.57,24100.0,45.61,45.71,45.57,45.57,24100.0
2012-11-07 15:20:00,45.57,45.72,45.56,45.7,30500.0,45.57,45.72,45.56,45.7,30500.0
2012-11-07 15:30:00,45.68,45.7,45.6,45.6,37300.0,45.68,45.7,45.6,45.6,37300.0
2012-11-07 15:40:00,45.61,45.72,45.52,45.55,56500.0,45.61,45.72,45.52,45.55,56500.0
2012-11-07 15:50:00,45.55,45.74,45.48,45.48,150100.0,45.55,45.74,45.48,45.48,150100.0
2012-11-08 09:30:00,45.38,45.58,45.0,45.48,40500.0,45.38,45.58,45.0,45.48,40500.0
2012-11-08 09:40:00,45.49,45.49,45.17,45.28,33300.0,45.49,45.49,45.17,45.28,33300.0
2012-11-08 09:50:00,45.27,45.34,45.07,45.11,40200.0,45.27,45.34,45.07,45.11,40200.0
2012-11-08 10:00:00,45.15,45.28,45.0,45.07,54900.0,45.15,45.28,45.0,45.07,54900.0
2012-11-08 10:10:00,45.06,45.3,45.0,45.26,50200.0,45.06,45.3,45.0,45.26,50200.0
2012-11-08 10:20:00,45.29,45.29,45.09,45.18,14600.0,45.29,45.29,45.09,45.18,14600.0
2012-11-08 10:30:00,45.18,45.22,45.09,45.18,41900.0,45.18,45.22,45.09,45.18,41900.0
2012-11-08 10:40:00,45.17,45.19,45.0,45.04,22300.0,45.17,45.19,45.0,45.04,22300.0
2012-11-08 10:50:00,45.04,45.16,44.89,44.97,64500.0,45.04,45.16,44.89,44.97,64500.0
2012-11-08 11:00:00,44.98,45.09,44.89,44.92,21300.0,44.98,45.09,44.89,44.92,21300.0
2012-11-08 11:10:00,44.92,44.98,44.84,44.89,41300.0,44.92,44.98,44.84,44.89,41300.0
2012-11-08 11:20:00,44.88,45.01,44.77,45.01,60300.0,44.88,45.01,44.77,45.01,60300.0
2012-11-08 11:30:00,45.0,45.08,44.85,44.89,21200.0,45.0,45.08,44.85,44.89,21200.0
2012-11-08 11:40:00,44.91,45.1,44.87,44.99,53600.0,44.91,45.1,44.87,44.99,53600.0
2012-11-08 11:50:00,44.97,44.97,44.89,44.94,5800.0,44.97,44.97,44.89,44.94,5800.0
2012-11-08 12:00:00,44.91,44.98,44.85,44.94,20900.0,44.91,44.98,44.85,44.94,20900.0
2012-11-08 12:10:00,44.92,44.95,44.86,44.88,11900.0,44.92,44.95,44.86,44.88,11900.0
2012-11-08 12:20:00,44.87,44.93,44.76,44.82,65400.0,44.87,44.93,44.76,44.82,65400.0
2012-11-08 12:30:00,44.81,44.98,44.75,44.83,62200.0,44.81,44.98,44.75,44.83,62200.0
2012-11-08 12:40:00,44.87,44.98,44.75,44.77,22000.0,44.87,44.98,44.75,44.77,22000.0
2012-11-08 12:50:00,44.77,44.87,44.75,44.86,25600.0,44.77,44.87,44.75,44.86,25600.0
2012-11-08 13:00:00,44.84,44.87,44.74,44.79,21200.0,44.84,44.87,44.74,44.79,21200.0
2012-11-08 13:10:00,44.78,44.79,44.7,44.72,35500.0,44.78,44.79,44.7,44.72,35500.0
2012-11-08 13:20:00,44.73,44.79,44.48,44.56,51000.0,44.73,44.79,44.48,44.56,51000.0
2012-11-08 13:30:00,44.56,44.66,44.53,44.64,35100.0,44.56,44.66,44.53,44.64,35100.0
2012-11-08 13:40:00,44.6,44.69,44.48,44.53,29400.0,44.6,44.69,44.48,44.53,29400.0
2012-11-08 13:50:00,44.55,44.63,44.5,44.6,23800.0,44.55,44.63,44.5,44.6,23800.0
2012-11-08 14:00:00,44.6,44.64,44.48,44.61,63100.0,44.6,44.64,44.48,44.61,63100.0
2012-11-08 14:10:00,44.61,44.79,44.59,44.6,21800.0,44.61,44.79,44.59,44.6,21800.0
2012-11-08 14:20:00,44.58,44.76,44.56,44.7,20900.0,44.58,44.76,44.56,44.7,20900.0
2012-11-08 14:30:00,44.71,44.79,44.61,44.62,14700.0,44.71,44.79,44.61,44.62,14700.0
2012-11-08 14:40:00,44.59,44.71,44.57,44.66,14900.0,44.59,44.71,44.57,44.66,14900.0
2012-11-08 14:50:00,44.67,44.71,44.62,44.65,13400.0,44.67,44.71,44.62,44.65,13400.0
2012-11-08 15:00:00,44.64,44.68,44.56,44.6,22600.0,44.64,44.68,44.56,44.6,22600.0
2012-11-08 15:10:00,44.6,44.68,44.56,44.62,24200.0,44.6,44.68,44.56,44.62,24200.0
2012-11-08 15:20:00,44.64,44.66,44.58,44.62,28300.0,44.64,44.66,44.58,44.62,28300.0
2012-11-08 15:30:00,44.61,44.66,44.55,44.61,38300.0,44.61,44.66,44.55,44.61,38300.0
2012-11-08 15:40:00,44.61,44.65,44.49,44.55,55800.0,44.61,44.65,44.49,44.55,55800.0
2012-11-08 15:50:00,44.56,44.68,44.53,44.62,115900.0,44.56,44.68,44.53,44.62,115900.0
2012-11-09 09:30:00,44.61,45.0,44.33,44.88,48200.0,44.61,45.0,44.33,44.88,48200.0
2012-11-09 09:40:00,44.96,45.44,44.95,45.4,109500.0,44.96,45.44,44.95,45.4,109500.0
2012-11-09 09:50:00,45.41,45.76,45.37,45.66,109900.0,45.41,45.76,45.37,45.66,109900.0
2012-11-09 10:00:00,45.59,45.91,45.59,45.86,96200.0,45.59,45.91,45.59,45.86,96200.0
2012-11-09 10:10:00,45.85,45.86,45.41,45.5,68900.0,45.85,45.86,45.41,45.5,68900.0
2012-11-09 10:20:00,45.51,45.55,45.2,45.25,106900.0,45.51,45.55,45.2,45.25,106900.0
2012-11-09 10:30:00,45.25,45.49,45.22,45.35,47700.0,45.25,45.49,45.22,45.35,47700.0
2012-11-09 10:40:00,45.32,45.4,45.23,45.25,36900.0,45.32,45.4,45.23,45.25,36900.0
2012-11-09 10:50:00,45.26,45.38,45.22,45.34,46400.0,45.26,45.38,45.22,45.34,46400.0
2012-11-09 11:00:00,45.32,45.42,45.19,45.23,25600.0,45.32,45.42,45.19,45.23,25600.0
2012-11-09 11:10:00,45.22,45.36,45.17,45.34,43200.0,45.22,45.36,45.17,45.34,43200.0
2012-11-09 11:20:00,45.31,45.38,45.23,45.36,46800.0,45.31,45.38,45.23,45.36,46800.0
2012-11-09 11:30:00,45.36,45.53,45.34,45.51,54300.0,45.36,45.53,45.34,45.51,54300.0
2012-11-09 11:40:00,45.49,45.54,45.48,45.5,50800.0,45.49,45.54,45.48,45.5,50800.0
2012-11-09 11:50:00,45.48,45.53,45.38,45.41,59100.0,45.48,45.53,45.38,45.41,59100.0
2012-11-09 12:00:00,45.41,45.48,45.26,45.26,36000.0,45.41,45.48,45.26,45.26,36000.0
2012-11-09 12:10:00,45.26,45.31,45.1,45.1,39600.0,45.26,45.31,45.1,45.1,39600.0
2012-11-09 12:20:00,45.12,45.15,45.0,45.0,27600.0,45.12,45.15,45.0,45.0,27600.0
2012-11-09 12:30:00,45.01,45.23,44.93,45.16,77800.0,45.01,45.23,44.93,45.16,77800.0
2012-11-09 12:40:00,45.17,45.17,44.93,44.99,40300.0,45.17,45.17,44.93,44.99,40300.0
2012-11-09 12:50:00,44.99,45.01,44.88,44.93,47300.0,44.99,45.01,44.88,44.93,47300.0
2012-11-09 13:00:00,44.93,44.98,44.86,44.86,20600.0,44.93,44.98,44.86,44.86,20600.0
2012-11-09 13:10:00,44.87,44.88,44.73,44.75,69700.0,44.87,44.88,44.73,44.75,69700.0
2012-11-09 13:20:00,44.77,44.79,44.6,44.6,64800.0,44.77,44.79,44.6,44.6,64800.0
2012-11-09 13:30:00,44.62,44.63,44.54,44.6,55100.0,44.62,44.63,44.54,44.6,55100.0
2012-11-09 13:40:00,44.61,44.72,44.59,44.7,30400.0,44.61,44.72,44.59,44.7,30400.0
2012-11-09 13:50:00,44.7,44.83,44.7,44.77,27100.0,44.7,44.83,44.7,44.77,27100.0
2012-11-09 14:00:00,44.77,44.98,44.75,44.83,59500.0,44.77,44.98,44.75,44.83,59500.0
2012-11-09 14:10:00,44.86,45.05,44.84,45.0,51400.0,44.86,45.05,44.84,45.0,51400.0
2012-11-09 14:20:00,44.98,45.17,44.97,45.17,62300.0,44.98,45.17,44.97,45.17,62300.0
2012-11-09 14:30:00,45.18,45.29,45.13,45.15,43300.0,45.18,45.29,45.13,45.15,43300.0
2012-11-09 14:40:00,45.14,45.2,44.98,45.05,52800.0,45.14,45.2,44.98,45.05,52800.0
2012-11-09 14:50:00,45.06,45.18,44.89,44.95,38200.0,45.06,45.18,44.89,44.95,38200.0
2012-11-09 15:00:00,44.95,45.06,44.93,45.05,51700.0,44.95,45.06,44.93,45.05,51700.0
2012-11-09 15:10:00,45.05,45.09,44.99,45.0,42200.0,45.05,45.09,44.99,45.0,42200.0
2012-11-09 15:20:00,45.0,45.12,44.99,45.07,64200.0,45.0,45.12,44.99,45.07,64200.0
2012-11-09 15:30:00,45.07,45.07,44.99,45.01,72300.0,45.07,45.07,44.99,45.01,72300.0
2012-11-09 15:40:00,45.01,45.15,45.0,45.08,105900.0,45.01,45.15,45.0,45.08,105900.0
2012-11-09 15:50:00,45.06,45.09,44.98,45.04,158500.0,45.06,45.09,44.98,45.04,158500.0
2012-11-12 09:30:00,42.7,43.73,42.7,43.45,338900.0,42.7,43.73,42.7,43.45,338900.0
2012-11-12 09:40:00,43.45,43.76,43.26,43.72,197200.0,43.45,43.76,43.26,43.72,197200.0
2012-11-12 09:50:00,43.75,44.24,43.71,44.17,174000.0,43.75,44.24,43.71,44.17,174000.0
2012-11-12 10:00:00,44.18,44.32,44.0,44.28,50000.0,44.18,44.32,44.0,44.28,50000.0
2012-11-12 10:10:00,44.3,44.5,44.13,44.37,71000.0,44.3,44.5,44.13,44.37,71000.0
2012-11-12 10:20:00,44.37,44.37,44.14,44.33,76400.0,44.37,44.37,44.14,44.33,76400.0
2012-11-12 10:30:00,44.31,44.66,44.28,44.66,63500.0,44.31,44.66,44.28,44.66,63500.0
2012-11-12 10:40:00,44.66,44.8,44.51,44.75,51300.0,44.66,44.8,44.51,44.75,51300.0
2012-11-12 10:50:00,44.74,44.74,44.4,44.65,50800.0,44.74,44.74,44.4,44.65,50800.0
2012-11-12 11:00:00,44.63,44.63,44.24,44.49,101300.0,44.63,44.63,44.24,44.49,101300.0
2012-11-12 11:10:00,44.53,44.72,44.53,44.59,43500.0,44.53,44.72,44.53,44.59,43500.0
2012-11-12 11:20:00,44.59,44.91,44.59,44.9,112800.0,44.59,44.91,44.59,44.9,112800.0
2012-11-12 11:30:00,44.92,44.92,44.68,44.68,93300.0,44.92,44.92,44.68,44.68,93300.0
2012-11-12 11:40:00,44.68,44.79,44.6,44.62,149400.0,44.68,44.79,44.6,44.62,149400.0
2012-11-12 11:50:00,44.62,44.71,44.53,44.71,87000.0,44.62,44.71,44.53,44.71,87000.0
2012-11-12 12:00:00,44.7,44.88,44.7,44.77,47700.0,44.7,44.88,44.7,44.77,47700.0
2012-11-12 12:10:00,44.78,45.0,44.72,44.95,121200.0,44.78,45.0,44.72,44.95,121200.0
2012-11-12 12:20:00,44.96,44.96,44.54,44.63,38900.0,44.96,44.96,44.54,44.63,38900.0
2012-11-12 12:30:00,44.64,44.69,44.52,44.59,31900.0,44.64,44.69,44.52,44.59,31900.0
2012-11-12 12:40:00,44.58,44.78,44.58,44.73,35200.0,44.58,44.78,44.58,44.73,35200.0
2012-11-12 12:50:00,44.73,44.75,44.67,44.71,52900.0,44.73,44.75,44.67,44.71,52900.0
2012-11-12 13:00:00,44.71,44.79,44.69,44.78,36600.0,44.71,44.79,44.69,44.78,36600.0
2012-11-12 13:10:00,44.78,44.87,44.73,44.8,34300.0,44.78,44.87,44.73,44.8,34300.0
2012-11-12 13:20:00,44.8,44.8,44.69,44.74,45000.0,44.8,44.8,44.69,44.74,45000.0
2012-11-12 13:30:00,44.75,44.79,44.74,44.78,17300.0,44.75,44.79,44.74,44.78,17300.0
2012-11-12 13:40:00,44.77,44.83,44.74,44.8,35800.0,44.77,44.83,44.74,44.8,35800.0
2012-11-12 13:50:00,44.81,44.85,44.71,44.85,40800.0,44.81,44.85,44.71,44.85,40800.0
2012-11-12 14:00:00,44.85,44.89,44.46,44.48,79000.0,44.85,44.89,44.46,44.48,79000.0
2012-11-12 14:10:00,44.5,44.58,44.33,44.54,110400.0,44.5,44.58,44.33,44.54,110400.0
2012-11-12 14:20:00,44.54,44.56,44.14,44.22,89000.0,44.54,44.56,44.14,44.22,89000.0
2012-11-12 14:30:00,44.24,44.29,44.12,44.12,26900.0,44.24,44.29,44.12,44.12,26900.0
2012-11-12 14:40:00,44.12,44.2,43.98,44.07,91800.0,44.12,44.2,43.98,44.07,91800.0
2012-11-12 14:50:00,44.07,44.18,43.98,44.04,44400.0,44.07,44.18,43.98,44.04,44400.0
2012-11-12 15:00:00,44.05,44.29,44.04,44.24,49800.0,44.05,44.29,44.04,44.24,49800.0
2012-11-12 15:10:00,44.22,44.24,43.83,43.88,58800.0,44.22,44.24,43.83,43.88,58800.0
2012-11-12 15:20:00,43.91,44.04,43.89,44.03,71700.0,43.91,44.04,43.89,44.03,71700.0
2012-11-12 15:30:00,44.01,44.11,43.97,44.07,105300.0,44.01,44.11,43.97,44.07,105300.0
2012-11-12 15:40:00,44.07,44.23,44.07,44.2,103300.0,44.07,44.23,44.07,44.2,103300.0
2012-11-12 15:50:00,44.19,44.24,43.94,44.17,325900.0,44.19,44.24,43.94,44.17,325900.0
2012-11-13 09:30:00,43.89,44.36,43.63,44.25,68000.0,43.89,44.36,43.63,44.25,68000.0
2012-11-13 09:40:00,44.24,44.47,44.14,44.14,42100.0,44.24,44.47,44.14,44.14,42100.0
2012-11-13 09:50:00,44.15,44.89,44.08,44.76,105100.0,44.15,44.89,44.08,44.76,105100.0
2012-11-13 10:00:00,44.78,44.94,44.63,44.73,65400.0,44.78,44.94,44.63,44.73,65400.0
2012-11-13 10:10:00,44.73,44.91,44.66,44.71,49200.0,44.73,44.91,44.66,44.71,49200.0
2012-11-13 10:20:00,44.72,44.83,44.67,44.79,52600.0,44.72,44.83,44.67,44.79,52600.0
2012-11-13 10:30:00,44.79,44.84,44.72,44.74,33600.0,44.79,44.84,44.72,44.74,33600.0
2012-11-13 10:40:00,44.76,44.76,44.37,44.45,48000.0,44.76,44.76,44.37,44.45,48000.0
2012-11-13 10:50:00,44.44,44.69,44.39,44.68,23500.0,44.44,44.69,44.39,44.68,23500.0
2012-11-13 11:00:00,44.68,44.75,44.6,44.65,71700.0,44.68,44.75,44.6,44.65,71700.0
2012-11-13 11:10:00,44.63,44.63,44.35,44.35,32700.0,44.63,44.63,44.35,44.35,32700.0
2012-11-13 11:20:00,44.35,44.54,44.34,44.49,23300.0,44.35,44.54,44.34,44.49,23300.0
2012-11-13 11:30:00,44.48,44.61,44.44,44.44,32300.0,44.48,44.61,44.44,44.44,32300.0
2012-11-13 11:40:00,44.46,44.53,44.38,44.4,21600.0,44.46,44.53,44.38,44.4,21600.0
2012-11-13 11:50:00,44.4,44.6,44.35,44.57,37700.0,44.4,44.6,44.35,44.57,37700.0
2012-11-13 12:00:00,44.61,44.61,44.34,44.34,34700.0,44.61,44.61,44.34,44.34,34700.0
2012-11-13 12:10:00,44.32,44.38,44.23,44.25,11600.0,44.32,44.38,44.23,44.25,11600.0
2012-11-13 12:20:00,44.26,44.36,44.19,44.35,16400.0,44.26,44.36,44.19,44.35,16400.0
2012-11-13 12:30:00,44.35,44.37,44.22,44.26,13200.0,44.35,44.37,44.22,44.26,13200.0
2012-11-13 12:40:00,44.3,44.33,44.22,44.31,17100.0,44.3,44.33,44.22,44.31,17100.0
2012-11-13 12:50:00,44.32,44.34,44.23,44.24,19700.0,44.32,44.34,44.23,44.24,19700.0
2012-11-13 13:00:00,44.25,44.32,44.21,44.27,35500.0,44.25,44.32,44.21,44.27,35500.0
2012-11-13 13:10:00,44.29,44.35,44.23,44.31,24900.0,44.29,44.35,44.23,44.31,24900.0
2012-11-13 13:20:00,44.32,44.33,44.14,44.21,21500.0,44.32,44.33,44.14,44.21,21500.0
2012-11-13 13:30:00,44.17,44.3,44.15,44.24,42800.0,44.17,44.3,44.15,44.24,42800.0
2012-11-13 13:40:00,44.27,44.28,44.19,44.19,43000.0,44.27,44.28,44.19,44.19,43000.0
2012-11-13 13:50:00,44.2,44.3,44.19,44.24,30900.0,44.2,44.3,44.19,44.24,30900.0
2012-11-13 14:00:00,44.23,44.29,44.18,44.26,48800.0,44.23,44.29,44.18,44.26,48800.0
2012-11-13 14:10:00,44.26,44.28,44.18,44.21,41400.0,44.26,44.28,44.18,44.21,41400.0
2012-11-13 14:20:00,44.22,44.26,44.18,44.23,17400.0,44.22,44.26,44.18,44.23,17400.0
2012-11-13 14:30:00,44.23,44.28,44.19,44.21,29600.0,44.23,44.28,44.19,44.21,29600.0
2012-11-13 14:40:00,44.22,44.25,44.17,44.22,21200.0,44.22,44.25,44.17,44.22,21200.0
2012-11-13 14:50:00,44.22,44.29,44.18,44.18,75300.0,44.22,44.29,44.18,44.18,75300.0
2012-11-13 15:00:00,44.18,44.22,44.13,44.14,24900.0,44.18,44.22,44.13,44.14,24900.0
2012-11-13 15:10:00,44.14,44.15,43.99,44.06,34500.0,44.14,44.15,43.99,44.06,34500.0
2012-11-13 15:20:00,44.06,44.11,43.99,44.11,30000.0,44.06,44.11,43.99,44.11,30000.0
2012-11-13 15:30:00,44.1,44.18,44.09,44.14,26900.0,44.1,44.18,44.09,44.14,26900.0
2012-11-13 15:40:00,44.13,44.14,44.01,44.09,27100.0,44.13,44.14,44.01,44.09,27100.0
2012-11-13 15:50:00,44.09,44.12,44.01,44.11,204700.0,44.09,44.12,44.01,44.11,204700.0
2012-11-14 09:30:00,43.81,44.31,43.76,43.83,250200.0,43.81,44.31,43.76,43.83,250200.0
2012-11-14 09:40:00,43.8,44.05,43.7,43.78,45400.0,43.8,44.05,43.7,43.78,45400.0
2012-11-14 09:50:00,43.79,43.79,43.5,43.55,26300.0,43.79,43.79,43.5,43.55,26300.0
2012-11-14 10:00:00,43.55,43.63,43.39,43.63,33600.0,43.55,43.63,43.39,43.63,33600.0
2012-11-14 10:10:00,43.6,43.62,43.5,43.56,23500.0,43.6,43.62,43.5,43.56,23500.0
2012-11-14 10:20:00,43.57,43.58,43.44,43.44,24500.0,43.57,43.58,43.44,43.44,24500.0
2012-11-14 10:30:00,43.47,43.52,43.32,43.4,39200.0,43.47,43.52,43.32,43.4,39200.0
2012-11-14 10:40:00,43.36,43.41,43.29,43.37,28800.0,43.36,43.41,43.29,43.37,28800.0
2012-11-14 10:50:00,43.37,43.38,43.22,43.26,43900.0,43.37,43.38,43.22,43.26,43900.0
2012-11-14 11:00:00,43.24,43.35,43.15,43.35,31700.0,43.24,43.35,43.15,43.35,31700.0
2012-11-14 11:10:00,43.33,43.43,43.29,43.29,43100.0,43.33,43.43,43.29,43.29,43100.0
2012-11-14 11:20:00,43.3,43.34,43.19,43.28,36300.0,43.3,43.34,43.19,43.28,36300.0
2012-11-14 11:30:00,43.23,43.25,43.12,43.16,24800.0,43.23,43.25,43.12,43.16,24800.0
2012-11-14 11:40:00,43.15,43.24,43.07,43.18,21400.0,43.15,43.24,43.07,43.18,21400.0
2012-11-14 11:50:00,43.19,43.2,42.94,42.94,32300.0,43.19,43.2,42.94,42.94,32300.0
2012-11-14 12:00:00,42.94,43.03,42.91,42.96,21400.0,42.94,43.03,42.91,42.96,21400.0
2012-11-14 12:10:00,42.97,43.01,42.9,42.91,28000.0,42.97,43.01,42.9,42.91,28000.0
2012-11-14 12:20:00,42.94,42.97,42.78,42.82,28900.0,42.94,42.97,42.78,42.82,28900.0
2012-11-14 12:30:00,42.84,42.91,42.67,42.67,14200.0,42.84,42.91,42.67,42.67,14200.0
2012-11-14 12:40:00,42.68,42.8,42.63,42.74,22600.0,42.68,42.8,42.63,42.74,22600.0
2012-11-14 12:50:00,42.75,42.79,42.7,42.72,23800.0,42.75,42.79,42.7,42.72,23800.0
2012-11-14 13:00:00,42.72,42.81,42.72,42.77,12400.0,42.72,42.81,42.72,42.77,12400.0
2012-11-14 13:10:00,42.76,42.9,42.76,42.89,26800.0,42.76,42.9,42.76,42.89,26800.0
2012-11-14 13:20:00,42.93,42.93,42.8,42.82,18600.0,42.93,42.93,42.8,42.82,18600.0
2012-11-14 13:30:00,42.82,42.94,42.77,42.87,22800.0,42.82,42.94,42.77,42.87,22800.0
2012-11-14 13:40:00,42.88,42.91,42.72,42.76,30900.0,42.88,42.91,42.72,42.76,30900.0
2012-11-14 13:50:00,42.79,42.83,42.73,42.74,28000.0,42.79,42.83,42.73,42.74,28000.0
2012-11-14 14:00:00,42.76,42.88,42.7,42.73,16800.0,42.76,42.88,42.7,42.73,16800.0
2012-11-14 14:10:00,42.74,42.76,42.61,42.63,16400.0,42.74,42.76,42.61,42.63,16400.0
2012-11-14 14:20:00,42.65,42.66,42.55,42.64,12600.0,42.65,42.66,42.55,42.64,12600.0
2012-11-14 14:30:00,42.65,42.65,42.49,42.56,29400.0,42.65,42.65,42.49,42.56,29400.0
2012-11-14 14:40:00,42.56,42.59,42.42,42.43,22700.0,42.56,42.59,42.42,42.43,22700.0
2012-11-14 14:50:00,42.42,42.48,42.38,42.43,26500.0,42.42,42.48,42.38,42.43,26500.0
2012-11-14 15:00:00,42.43,42.47,42.27,42.29,39600.0,42.43,42.47,42.27,42.29,39600.0
2012-11-14 15:10:00,42.3,42.41,42.21,42.32,38200.0,42.3,42.41,42.21,42.32,38200.0
2012-11-14 15:20:00,42.3,42.38,42.18,42.32,57400.0,42.3,42.38,42.18,42.32,57400.0
2012-11-14 15:30:00,42.33,42.34,42.13,42.16,80500.0,42.33,42.34,42.13,42.16,80500.0
2012-11-14 15:40:00,42.16,42.19,42.0,42.02,119600.0,42.16,42.19,42.0,42.02,119600.0
2012-11-14 15:50:00,42.02,42.21,41.97,42.15,218500.0,42.02,42.21,41.97,42.15,218500.0
2012-11-15 09:30:00,41.71,42.25,41.58,41.98,92200.0,41.71,42.25,41.58,41.98,92200.0
2012-11-15 09:40:00,41.97,41.97,41.54,41.64,154300.0,41.97,41.97,41.54,41.64,154300.0
2012-11-15 09:50:00,41.65,41.65,41.0,41.31,122700.0,41.65,41.65,41.0,41.31,122700.0
2012-11-15 10:00:00,41.18,41.36,40.95,41.16,179400.0,41.18,41.36,40.95,41.16,179400.0
2012-11-15 10:10:00,41.16,41.16,40.65,40.73,158300.0,41.16,41.16,40.65,40.73,158300.0
2012-11-15 10:20:00,40.77,40.78,40.52,40.59,94000.0,40.77,40.78,40.52,40.59,94000.0
2012-11-15 10:30:00,40.59,40.81,40.54,40.59,78600.0,40.59,40.81,40.54,40.59,78600.0
2012-11-15 10:40:00,40.59,40.68,40.46,40.56,111600.0,40.59,40.68,40.46,40.56,111600.0
2012-11-15 10:50:00,40.55,40.64,40.29,40.38,78900.0,40.55,40.64,40.29,40.38,78900.0
2012-11-15 11:00:00,40.38,40.48,40.27,40.41,72500.0,40.38,40.48,40.27,40.41,72500.0
2012-11-15 11:10:00,40.45,40.5,40.3,40.31,42300.0,40.45,40.5,40.3,40.31,42300.0
2012-11-15 11:20:00,40.31,40.45,40.27,40.28,57600.0,40.31,40.45,40.27,40.28,57600.0
2012-11-15 11:30:00,40.3,40.4,40.19,40.39,90800.0,40.3,40.4,40.19,40.39,90800.0
2012-11-15 11:40:00,40.37,40.4,40.11,40.22,81100.0,40.37,40.4,40.11,40.22,81100.0
2012-11-15 11:50:00,40.21,40.36,40.2,40.32,36000.0,40.21,40.36,40.2,40.32,36000.0
2012-11-15 12:00:00,40.31,40.33,40.07,40.13,50500.0,40.31,40.33,40.07,40.13,50500.0
2012-11-15 12:10:00,40.17,40.23,39.8,40.08,126100.0,40.17,40.23,39.8,40.08,126100.0
2012-11-15 12:20:00,40.1,40.27,40.06,40.22,30600.0,40.1,40.27,40.06,40.22,30600.0
2012-11-15 12:30:00,40.26,40.37,40.14,40.37,27600.0,40.26,40.37,40.14,40.37,27600.0
2012-11-15 12:40:00,40.36,40.44,40.29,40.33,44800.0,40.36,40.44,40.29,40.33,44800.0
2012-11-15 12:50:00,40.35,40.38,40.19,40.37,23600.0,40.35,40.38,40.19,40.37,23600.0
2012-11-15 13:00:00,40.38,40.4,40.3,40.38,76700.0,40.38,40.4,40.3,40.38,76700.0
2012-11-15 13:10:00,40.38,40.38,40.27,40.32,22500.0,40.38,40.38,40.27,40.32,22500.0
2012-11-15 13:20:00,40.32,40.38,40.32,40.37,32500.0,40.32,40.38,40.32,40.37,32500.0
2012-11-15 13:30:00,40.37,40.58,40.3,40.54,75900.0,40.37,40.58,40.3,40.54,75900.0
2012-11-15 13:40:00,40.55,40.65,40.55,40.65,35500.0,40.55,40.65,40.55,40.65,35500.0
2012-11-15 13:50:00,40.66,40.98,40.66,40.96,84100.0,40.66,40.98,40.66,40.96,84100.0
2012-11-15 14:00:00,40.96,41.0,40.74,40.79,45200.0,40.96,41.0,40.74,40.79,45200.0
2012-11-15 14:10:00,40.78,40.83,40.62,40.78,38300.0,40.78,40.83,40.62,40.78,38300.0
2012-11-15 14:20:00,40.79,40.82,40.65,40.72,29700.0,40.79,40.82,40.65,40.72,29700.0
2012-11-15 14:30:00,40.74,40.78,40.62,40.75,77800.0,40.74,40.78,40.62,40.75,77800.0
2012-11-15 14:40:00,40.75,40.84,40.65,40.66,27500.0,40.75,40.84,40.65,40.66,27500.0
2012-11-15 14:50:00,40.67,40.76,40.64,40.76,32600.0,40.67,40.76,40.64,40.76,32600.0
2012-11-15 15:00:00,40.76,40.79,40.69,40.75,94600.0,40.76,40.79,40.69,40.75,94600.0
2012-11-15 15:10:00,40.75,40.82,40.74,40.8,147300.0,40.75,40.82,40.74,40.8,147300.0
2012-11-15 15:20:00,40.8,40.82,40.69,40.73,65500.0,40.8,40.82,40.69,40.73,65500.0
2012-11-15 15:30:00,40.73,40.76,40.64,40.71,117200.0,40.73,40.76,40.64,40.71,117200.0
2012-11-15 15:40:00,40.71,40.8,40.66,40.76,138900.0,40.71,40.8,40.66,40.76,138900.0
2012-11-15 15:50:00,40.76,40.77,40.62,40.64,321700.0,40.76,40.77,40.62,40.64,321700.0
2012-11-16 09:30:00,40.46,41.25,40.18,40.89,193700.0,40.46,41.25,40.18,40.89,193700.0
2012-11-16 09:40:00,40.84,41.22,40.84,40.95,82900.0,40.84,41.22,40.84,40.95,82900.0
2012-11-16 09:50:00,40.97,41.45,40.89,41.42,79700.0,40.97,41.45,40.89,41.42,79700.0
2012-11-16 10:00:00,41.44,41.66,41.26,41.52,122300.0,41.44,41.66,41.26,41.52,122300.0
2012-11-16 10:10:00,41.56,41.61,41.41,41.56,79000.0,41.56,41.61,41.41,41.56,79000.0
2012-11-16 10:20:00,41.56,41.84,41.53,41.73,102400.0,41.56,41.84,41.53,41.73,102400.0
2012-11-16 10:30:00,41.73,42.08,41.66,41.99,144500.0,41.73,42.08,41.66,41.99,144500.0
2012-11-16 10:40:00,42.01,42.14,41.95,41.99,61900.0,42.01,42.14,41.95,41.99,61900.0
2012-11-16 10:50:00,41.97,42.14,41.88,41.92,42200.0,41.97,42.14,41.88,41.92,42200.0
2012-11-16 11:00:00,41.93,41.95,41.6,41.66,69400.0,41.93,41.95,41.6,41.66,69400.0
2012-11-16 11:10:00,41.68,41.68,41.46,41.5,43800.0,41.68,41.68,41.46,41.5,43800.0
2012-11-16 11:20:00,41.5,41.52,41.15,41.16,55200.0,41.5,41.52,41.15,41.16,55200.0
2012-11-16 11:30:00,41.14,41.27,41.06,41.24,55000.0,41.14,41.27,41.06,41.24,55000.0
2012-11-16 11:40:00,41.26,41.47,41.25,41.28,85200.0,41.26,41.47,41.25,41.28,85200.0
2012-11-16 11:50:00,41.32,41.48,41.3,41.43,34900.0,41.32,41.48,41.3,41.43,34900.0
2012-11-16 12:00:00,41.43,41.47,41.09,41.13,55000.0,41.43,41.47,41.09,41.13,55000.0
2012-11-16 12:10:00,41.13,41.37,41.1,41.34,35200.0,41.13,41.37,41.1,41.34,35200.0
2012-11-16 12:20:00,41.33,41.4,41.26,41.4,39600.0,41.33,41.4,41.26,41.4,39600.0
2012-11-16 12:30:00,41.41,41.45,41.3,41.33,21800.0,41.41,41.45,41.3,41.33,21800.0
2012-11-16 12:40:00,41.34,41.4,41.23,41.4,27900.0,41.34,41.4,41.23,41.4,27900.0
2012-11-16 12:50:00,41.43,41.46,41.27,41.36,50700.0,41.43,41.46,41.27,41.36,50700.0
2012-11-16 13:00:00,41.37,41.44,41.27,41.44,26400.0,41.37,41.44,41.27,41.44,26400.0
2012-11-16 13:10:00,41.42,41.42,41.24,41.27,19800.0,41.42,41.42,41.24,41.27,19800.0
2012-11-16 13:20:00,41.29,41.33,41.21,41.3,25800.0,41.29,41.33,41.21,41.3,25800.0
2012-11-16 13:30:00,41.29,41.33,41.14,41.17,47200.0,41.29,41.33,41.14,41.17,47200.0
2012-11-16 13:40:00,41.17,41.2,41.1,41.15,25500.0,41.17,41.2,41.1,41.15,25500.0
2012-11-16 13:50:00,41.15,41.33,41.12,41.23,31900.0,41.15,41.33,41.12,41.23,31900.0
2012-11-16 14:00:00,41.23,41.31,41.13,41.31,27400.0,41.23,41.31,41.13,41.31,27400.0
2012-11-16 14:10:00,41.3,41.3,41.13,41.25,30000.0,41.3,41.3,41.13,41.25,30000.0
2012-11-16 14:20:00,41.25,41.27,41.1,41.14,25500.0,41.25,41.27,41.1,41.14,25500.0
2012-11-16 14:30:00,41.14,41.15,40.97,41.01,30300.0,41.14,41.15,40.97,41.01,30300.0
2012-11-16 14:40:00,41.03,41.18,41.0,41.1,21600.0,41.03,41.18,41.0,41.1,21600.0
2012-11-16 14:50:00,41.14,41.3,41.11,41.23,22700.0,41.14,41.3,41.11,41.23,22700.0
2012-11-16 15:00:00,41.23,41.25,41.16,41.23,30900.0,41.23,41.25,41.16,41.23,30900.0
2012-11-16 15:10:00,41.24,41.27,41.14,41.25,34100.0,41.24,41.27,41.14,41.25,34100.0
2012-11-16 15:20:00,41.24,41.32,41.21,41.26,48800.0,41.24,41.32,41.21,41.26,48800.0
2012-11-16 15:30:00,41.27,41.41,41.15,41.38,151400.0,41.27,41.41,41.15,41.38,151400.0
2012-11-16 15:40:00,41.38,41.39,41.22,41.24,101300.0,41.38,41.39,41.22,41.24,101300.0
2012-11-16 15:50:00,41.24,41.29,41.19,41.22,135600.0,41.24,41.29,41.19,41.22,135600.0
2012-11-19 09:30:00,41.63,41.72,41.11,41.63,51800.0,41.63,41.72,41.11,41.63,51800.0
2012-11-19 09:40:00,41.69,41.7,41.34,41.41,55500.0,41.69,41.7,41.34,41.41,55500.0
2012-11-19 09:50:00,41.38,41.57,41.26,41.26,56400.0,41.38,41.57,41.26,41.26,56400.0
2012-11-19 10:00:00,41.33,41.39,41.08,41.1,35900.0,41.33,41.39,41.08,41.1,35900.0
2012-11-19 10:10:00,41.1,41.15,40.95,41.06,27800.0,41.1,41.15,40.95,41.06,27800.0
2012-11-19 10:20:00,41.08,41.08,40.76,40.76,41200.0,41.08,41.08,40.76,40.76,41200.0
2012-11-19 10:30:00,40.77,40.84,40.71,40.76,48000.0,40.77,40.84,40.71,40.76,48000.0
2012-11-19 10:40:00,40.74,41.05,40.72,40.91,53900.0,40.74,41.05,40.72,40.91,53900.0
2012-11-19 10:50:00,40.91,41.04,40.91,40.96,33300.0,40.91,41.04,40.91,40.96,33300.0
2012-11-19 11:00:00,40.97,41.08,40.95,41.02,27900.0,40.97,41.08,40.95,41.02,27900.0
2012-11-19 11:10:00,41.02,41.13,41.0,41.05,49300.0,41.02,41.13,41.0,41.05,49300.0
2012-11-19 11:20:00,41.04,41.2,41.04,41.08,44900.0,41.04,41.2,41.04,41.08,44900.0
2012-11-19 11:30:00,41.08,41.22,41.08,41.16,31700.0,41.08,41.22,41.08,41.16,31700.0
2012-11-19 11:40:00,41.16,41.2,41.14,41.15,11900.0,41.16,41.2,41.14,41.15,11900.0
2012-11-19 11:50:00,41.17,41.22,41.16,41.21,22900.0,41.17,41.22,41.16,41.21,22900.0
2012-11-19 12:00:00,41.21,41.25,41.19,41.21,154800.0,41.21,41.25,41.19,41.21,154800.0
2012-11-19 12:10:00,41.21,41.28,41.13,41.14,23400.0,41.21,41.28,41.13,41.14,23400.0
2012-11-19 12:20:00,41.17,41.21,41.1,41.19,46600.0,41.17,41.21,41.1,41.19,46600.0
2012-11-19 12:30:00,41.19,41.24,41.18,41.22,18100.0,41.19,41.24,41.18,41.22,18100.0
2012-11-19 12:40:00,41.21,41.21,41.15,41.16,24100.0,41.21,41.21,41.15,41.16,24100.0
2012-11-19 12:50:00,41.16,41.24,41.15,41.24,29200.0,41.16,41.24,41.15,41.24,29200.0
2012-11-19 13:00:00,41.26,41.31,41.22,41.3,42100.0,41.26,41.31,41.22,41.3,42100.0
2012-11-19 13:10:00,41.29,41.3,41.19,41.19,24100.0,41.29,41.3,41.19,41.19,24100.0
2012-11-19 13:20:00,41.2,41.21,41.15,41.16,28800.0,41.2,41.21,41.15,41.16,28800.0
2012-11-19 13:30:00,41.16,41.24,41.15,41.21,43200.0,41.16,41.24,41.15,41.21,43200.0
2012-11-19 13:40:00,41.22,41.27,41.15,41.15,38500.0,41.22,41.27,41.15,41.15,38500.0
2012-11-19 13:50:00,41.16,41.22,41.13,41.17,16400.0,41.16,41.22,41.13,41.17,16400.0
2012-11-19 14:00:00,41.18,41.22,41.12,41.15,108800.0,41.18,41.22,41.12,41.15,108800.0
2012-11-19 14:10:00,41.16,41.22,41.11,41.19,43300.0,41.16,41.22,41.11,41.19,43300.0
2012-11-19 14:20:00,41.2,41.22,41.16,41.17,14200.0,41.2,41.22,41.16,41.17,14200.0
2012-11-19 14:30:00,41.17,41.18,41.12,41.15,25300.0,41.17,41.18,41.12,41.15,25300.0
2012-11-19 14:40:00,41.16,41.18,41.11,41.15,18600.0,41.16,41.18,41.11,41.15,18600.0
2012-11-19 14:50:00,41.17,41.18,41.11,41.14,10300.0,41.17,41.18,41.11,41.14,10300.0
2012-11-19 15:00:00,41.14,41.27,41.13,41.27,104300.0,41.14,41.27,41.13,41.27,104300.0
2012-11-19 15:10:00,41.27,41.41,41.26,41.33,42300.0,41.27,41.41,41.26,41.33,42300.0
2012-11-19 15:20:00,41.32,41.43,41.32,41.41,29300.0,41.32,41.43,41.32,41.41,29300.0
2012-11-19 15:30:00,41.4,41.41,41.29,41.35,25700.0,41.4,41.41,41.29,41.35,25700.0
2012-11-19 15:40:00,41.35,41.37,41.31,41.33,29900.0,41.35,41.37,41.31,41.33,29900.0
2012-11-19 15:50:00,41.33,41.45,41.28,41.4,237600.0,41.33,41.45,41.28,41.4,237600.0
2012-11-20 09:30:00,41.41,41.78,41.33,41.64,184100.0,41.41,41.78,41.33,41.64,184100.0
2012-11-20 09:40:00,41.62,41.83,41.55,41.81,96900.0,41.62,41.83,41.55,41.81,96900.0
2012-11-20 09:50:00,41.81,42.09,41.76,42.05,146500.0,41.81,42.09,41.76,42.05,146500.0
2012-11-20 10:00:00,42.07,42.48,42.05,42.2,144700.0,42.07,42.48,42.05,42.2,144700.0
2012-11-20 10:10:00,42.19,42.35,42.19,42.27,178700.0,42.19,42.35,42.19,42.27,178700.0
2012-11-20 10:20:00,42.28,42.31,42.24,42.27,31600.0,42.28,42.31,42.24,42.27,31600.0
2012-11-20 10:30:00,42.26,42.3,42.13,42.23,28900.0,42.26,42.3,42.13,42.23,28900.0
2012-11-20 10:40:00,42.21,42.36,42.21,42.35,18300.0,42.21,42.36,42.21,42.35,18300.0
2012-11-20 10:50:00,42.34,42.34,42.19,42.19,38600.0,42.34,42.34,42.19,42.19,38600.0
2012-11-20 11:00:00,42.19,42.24,42.16,42.23,62200.0,42.19,42.24,42.16,42.23,62200.0
2012-11-20 11:10:00,42.21,42.27,42.0,42.13,91900.0,42.21,42.27,42.0,42.13,91900.0
2012-11-20 11:20:00,42.13,42.14,41.99,42.04,40900.0,42.13,42.14,41.99,42.04,40900.0
2012-11-20 11:30:00,42.06,42.07,41.95,42.0,79000.0,42.06,42.07,41.95,42.0,79000.0
2012-11-20 11:40:00,42.0,42.04,41.96,42.0,41400.0,42.0,42.04,41.96,42.0,41400.0
2012-11-20 11:50:00,42.0,42.18,41.99,42.11,18600.0,42.0,42.18,41.99,42.11,18600.0
2012-11-20 12:00:00,42.1,42.13,42.01,42.04,11400.0,42.1,42.13,42.01,42.04,11400.0
2012-11-20 12:10:00,42.01,42.12,42.01,42.03,20800.0,42.01,42.12,42.01,42.03,20800.0
2012-11-20 12:20:00,42.01,42.03,41.97,42.0,78300.0,42.01,42.03,41.97,42.0,78300.0
2012-11-20 12:30:00,42.0,42.03,41.99,41.99,43300.0,42.0,42.03,41.99,41.99,43300.0
2012-11-20 12:40:00,42.0,42.05,41.96,42.03,29200.0,42.0,42.05,41.96,42.03,29200.0
2012-11-20 12:50:00,42.02,42.1,42.0,42.03,18900.0,42.02,42.1,42.0,42.03,18900.0
2012-11-20 13:00:00,42.04,42.04,41.9,41.92,42000.0,42.04,42.04,41.9,41.92,42000.0
2012-11-20 13:10:00,41.93,41.99,41.9,41.97,25800.0,41.93,41.99,41.9,41.97,25800.0
2012-11-20 13:20:00,41.97,42.11,41.96,42.08,52100.0,41.97,42.11,41.96,42.08,52100.0
2012-11-20 13:30:00,42.08,42.23,42.06,42.15,41100.0,42.08,42.23,42.06,42.15,41100.0
2012-11-20 13:40:00,42.15,42.22,42.13,42.22,46400.0,42.15,42.22,42.13,42.22,46400.0
2012-11-20 13:50:00,42.22,42.24,42.07,42.24,53700.0,42.22,42.24,42.07,42.24,53700.0
2012-11-20 14:00:00,42.23,42.23,42.16,42.19,121600.0,42.23,42.23,42.16,42.19,121600.0
2012-11-20 14:10:00,42.18,42.22,42.18,42.2,49000.0,42.18,42.22,42.18,42.2,49000.0
2012-11-20 14:20:00,42.21,42.22,42.14,42.16,45300.0,42.21,42.22,42.14,42.16,45300.0
2012-11-20 14:30:00,42.17,42.2,42.1,42.12,18700.0,42.17,42.2,42.1,42.12,18700.0
2012-11-20 14:40:00,42.14,42.17,42.08,42.16,13100.0,42.14,42.17,42.08,42.16,13100.0
2012-11-20 14:50:00,42.16,42.17,42.05,42.07,17500.0,42.16,42.17,42.05,42.07,17500.0
2012-11-20 15:00:00,42.07,42.08,42.0,42.03,32100.0,42.07,42.08,42.0,42.03,32100.0
2012-11-20 15:10:00,42.04,42.09,42.0,42.02,34900.0,42.04,42.09,42.0,42.02,34900.0
2012-11-20 15:20:00,42.02,42.04,41.94,42.01,26000.0,42.02,42.04,41.94,42.01,26000.0
2012-11-20 15:30:00,42.02,42.04,41.98,42.0,37100.0,42.02,42.04,41.98,42.0,37100.0
2012-11-20 15:40:00,42.0,42.09,41.98,42.01,78300.0,42.0,42.09,41.98,42.01,78300.0
2012-11-20 15:50:00,42.01,42.17,41.98,42.17,151100.0,42.01,42.17,41.98,42.17,151100.0
2012-11-21 09:30:00,42.11,42.15,41.63,41.8,53200.0,42.11,42.15,41.63,41.8,53200.0
2012-11-21 09:40:00,41.8,41.82,41.57,41.66,72000.0,41.8,41.82,41.57,41.66,72000.0
2012-11-21 09:50:00,41.64,41.7,41.58,41.69,30600.0,41.64,41.7,41.58,41.69,30600.0
2012-11-21 10:00:00,41.66,41.66,41.16,41.16,55800.0,41.66,41.66,41.16,41.16,55800.0
2012-11-21 10:10:00,41.17,41.28,41.1,41.18,31000.0,41.17,41.28,41.1,41.18,31000.0
2012-11-21 10:20:00,41.2,41.24,40.91,40.91,64800.0,41.2,41.24,40.91,40.91,64800.0
2012-11-21 10:30:00,40.94,40.96,40.86,40.9,40800.0,40.94,40.96,40.86,40.9,40800.0
2012-11-21 10:40:00,40.91,40.95,40.73,40.73,67600.0,40.91,40.95,40.73,40.73,67600.0
2012-11-21 10:50:00,40.76,40.82,40.69,40.78,48100.0,40.76,40.82,40.69,40.78,48100.0
2012-11-21 11:00:00,40.77,41.07,40.77,41.05,29100.0,40.77,41.07,40.77,41.05,29100.0
2012-11-21 11:10:00,41.05,41.13,41.0,41.12,31900.0,41.05,41.13,41.0,41.12,31900.0
2012-11-21 11:20:00,41.11,41.27,41.07,41.25,57400.0,41.11,41.27,41.07,41.25,57400.0
2012-11-21 11:30:00,41.26,41.26,41.04,41.06,23000.0,41.26,41.26,41.04,41.06,23000.0
2012-11-21 11:40:00,41.05,41.26,41.05,41.22,76600.0,41.05,41.26,41.05,41.22,76600.0
2012-11-21 11:50:00,41.24,41.34,41.18,41.18,9300.0,41.24,41.34,41.18,41.18,9300.0
2012-11-21 12:00:00,41.2,41.28,41.18,41.2,5900.0,41.2,41.28,41.18,41.2,5900.0
2012-11-21 12:10:00,41.21,41.34,41.19,41.26,48600.0,41.21,41.34,41.19,41.26,48600.0
2012-11-21 12:20:00,41.26,41.27,41.2,41.24,18500.0,41.26,41.27,41.2,41.24,18500.0
2012-11-21 12:30:00,41.23,41.27,41.19,41.24,22800.0,41.23,41.27,41.19,41.24,22800.0
2012-11-21 12:40:00,41.24,41.27,41.18,41.18,17500.0,41.24,41.27,41.18,41.18,17500.0
2012-11-21 12:50:00,41.19,41.22,41.11,41.15,70500.0,41.19,41.22,41.11,41.15,70500.0
2012-11-21 13:00:00,41.14,41.21,41.12,41.14,15700.0,41.14,41.21,41.12,41.14,15700.0
2012-11-21 13:10:00,41.18,41.2,41.13,41.16,9500.0,41.18,41.2,41.13,41.16,9500.0
2012-11-21 13:20:00,41.16,41.22,41.09,41.17,25000.0,41.16,41.22,41.09,41.17,25000.0
2012-11-21 13:30:00,41.18,41.23,41.17,41.21,9500.0,41.18,41.23,41.17,41.21,9500.0
2012-11-21 13:40:00,41.2,41.23,41.15,41.15,18700.0,41.2,41.23,41.15,41.15,18700.0
2012-11-21 13:50:00,41.16,41.18,41.1,41.16,43100.0,41.16,41.18,41.1,41.16,43100.0
2012-11-21 14:00:00,41.16,41.17,41.09,41.16,30100.0,41.16,41.17,41.09,41.16,30100.0
2012-11-21 14:10:00,41.16,41.21,41.14,41.18,12800.0,41.16,41.21,41.14,41.18,12800.0
2012-11-21 14:20:00,41.19,41.2,41.11,41.18,12500.0,41.19,41.2,41.11,41.18,12500.0
2012-11-21 14:30:00,41.18,41.2,41.17,41.2,6600.0,41.18,41.2,41.17,41.2,6600.0
2012-11-21 14:40:00,41.19,41.21,41.11,41.12,19800.0,41.19,41.21,41.11,41.12,19800.0
2012-11-21 14:50:00,41.11,41.16,41.07,41.1,12300.0,41.11,41.16,41.07,41.1,12300.0
2012-11-21 15:00:00,41.1,41.18,41.09,41.14,12700.0,41.1,41.18,41.09,41.14,12700.0
2012-11-21 15:10:00,41.14,41.2,41.14,41.17,23400.0,41.14,41.2,41.14,41.17,23400.0
2012-11-21 15:20:00,41.17,41.18,41.08,41.09,28200.0,41.17,41.18,41.08,41.09,28200.0
2012-11-21 15:30:00,41.09,41.14,41.07,41.11,33000.0,41.09,41.14,41.07,41.11,33000.0
2012-11-21 15:40:00,41.09,41.16,41.09,41.14,33800.0,41.09,41.16,41.09,41.14,33800.0
2012-11-21 15:50:00,41.13,41.15,41.05,41.11,79700.0,41.13,41.15,41.05,41.11,79700.0
2012-11-23 09:30:00,41.36,41.59,41.17,41.19,51700.0,41.36,41.59,41.17,41.19,51700.0
2012-11-23 09:40:00,41.2,41.48,41.17,41.48,41900.0,41.2,41.48,41.17,41.48,41900.0
2012-11-23 09:50:00,41.48,41.5,41.35,41.39,24700.0,41.48,41.5,41.35,41.39,24700.0
2012-11-23 10:00:00,41.37,41.47,41.37,41.42,20200.0,41.37,41.47,41.37,41.42,20200.0
2012-11-23 10:10:00,41.43,41.57,41.42,41.52,12800.0,41.43,41.57,41.42,41.52,12800.0
2012-11-23 10:20:00,41.54,41.79,41.51,41.79,20900.0,41.54,41.79,41.51,41.79,20900.0
2012-11-23 10:30:00,41.77,41.8,41.53,41.55,48700.0,41.77,41.8,41.53,41.55,48700.0
2012-11-23 10:40:00,41.55,41.55,41.38,41.38,16900.0,41.55,41.55,41.38,41.38,16900.0
2012-11-23 10:50:00,41.38,41.52,41.37,41.51,30700.0,41.38,41.52,41.37,41.51,30700.0
2012-11-23 11:00:00,41.52,41.59,41.51,41.58,20200.0,41.52,41.59,41.51,41.58,20200.0
2012-11-23 11:10:00,41.58,41.59,41.49,41.52,20700.0,41.58,41.59,41.49,41.52,20700.0
2012-11-23 11:20:00,41.54,41.55,41.49,41.54,11800.0,41.54,41.55,41.49,41.54,11800.0
2012-11-23 11:30:00,41.53,41.55,41.44,41.44,14400.0,41.53,41.55,41.44,41.44,14400.0
2012-11-23 11:40:00,41.44,41.46,41.38,41.44,6600.0,41.44,41.46,41.38,41.44,6600.0
2012-11-23 11:50:00,41.44,41.5,41.42,41.48,6900.0,41.44,41.5,41.42,41.48,6900.0
2012-11-23 12:00:00,41.49,41.55,41.46,41.53,7900.0,41.49,41.55,41.46,41.53,7900.0
2012-11-23 12:10:00,41.53,41.53,41.45,41.47,8600.0,41.53,41.53,41.45,41.47,8600.0
2012-11-23 12:20:00,41.5,41.55,41.4,41.46,10900.0,41.5,41.55,41.4,41.46,10900.0
2012-11-23 12:30:00,41.47,41.53,41.43,41.46,40900.0,41.47,41.53,41.43,41.46,40900.0
2012-11-23 12:40:00,41.44,41.49,41.38,41.45,23200.0,41.44,41.49,41.38,41.45,23200.0
2012-11-23 12:50:00,41.45,41.5,41.3,41.46,60800.0,41.45,41.5,41.3,41.46,60800.0
2012-11-26 09:30:00,41.39,41.46,41.15,41.15,29800.0,41.39,41.46,41.15,41.15,29800.0
2012-11-26 09:40:00,41.16,41.21,40.96,40.98,51200.0,41.16,41.21,40.96,40.98,51200.0
2012-11-26 09:50:00,41.0,41.05,40.92,41.04,62600.0,41.0,41.05,40.92,41.04,62600.0
2012-11-26 10:00:00,41.05,41.07,40.84,40.86,41100.0,41.05,41.07,40.84,40.86,41100.0
2012-11-26 10:10:00,40.86,41.0,40.84,40.96,37700.0,40.86,41.0,40.84,40.96,37700.0
2012-11-26 10:20:00,40.95,40.96,40.47,40.7,199900.0,40.95,40.96,40.47,40.7,199900.0
2012-11-26 10:30:00,40.7,40.9,40.69,40.79,48600.0,40.7,40.9,40.69,40.79,48600.0
2012-11-26 10:40:00,40.8,40.91,40.75,40.75,35500.0,40.8,40.91,40.75,40.75,35500.0
2012-11-26 10:50:00,40.75,40.76,40.7,40.74,37000.0,40.75,40.76,40.7,40.74,37000.0
2012-11-26 11:00:00,40.74,40.81,40.43,40.56,95400.0,40.74,40.81,40.43,40.56,95400.0
2012-11-26 11:10:00,40.58,40.68,40.55,40.62,51400.0,40.58,40.68,40.55,40.62,51400.0
2012-11-26 11:20:00,40.6,40.6,40.38,40.4,47800.0,40.6,40.6,40.38,40.4,47800.0
2012-11-26 11:30:00,40.4,40.55,40.37,40.37,63000.0,40.4,40.55,40.37,40.37,63000.0
2012-11-26 11:40:00,40.37,40.42,40.33,40.36,16900.0,40.37,40.42,40.33,40.36,16900.0
2012-11-26 11:50:00,40.37,40.5,40.37,40.45,35900.0,40.37,40.5,40.37,40.45,35900.0
2012-11-26 12:00:00,40.44,40.59,40.44,40.58,43300.0,40.44,40.59,40.44,40.58,43300.0
2012-11-26 12:10:00,40.58,40.63,40.56,40.57,30600.0,40.58,40.63,40.56,40.57,30600.0
2012-11-26 12:20:00,40.57,40.57,40.46,40.46,18500.0,40.57,40.57,40.46,40.46,18500.0
2012-11-26 12:30:00,40.46,40.55,40.4,40.51,38600.0,40.46,40.55,40.4,40.51,38600.0
2012-11-26 12:40:00,40.53,40.55,40.48,40.49,19900.0,40.53,40.55,40.48,40.49,19900.0
2012-11-26 12:50:00,40.5,40.51,40.36,40.36,20100.0,40.5,40.51,40.36,40.36,20100.0
2012-11-26 13:00:00,40.37,40.43,40.36,40.4,19700.0,40.37,40.43,40.36,40.4,19700.0
2012-11-26 13:10:00,40.39,40.49,40.34,40.47,27700.0,40.39,40.49,40.34,40.47,27700.0
2012-11-26 13:20:00,40.46,40.49,40.35,40.38,23200.0,40.46,40.49,40.35,40.38,23200.0
2012-11-26 13:30:00,40.39,40.42,40.35,40.38,10600.0,40.39,40.42,40.35,40.38,10600.0
2012-11-26 13:40:00,40.4,40.4,40.28,40.34,33500.0,40.4,40.4,40.28,40.34,33500.0
2012-11-26 13:50:00,40.34,40.44,40.31,40.36,21700.0,40.34,40.44,40.31,40.36,21700.0
2012-11-26 14:00:00,40.33,40.45,40.26,40.45,25900.0,40.33,40.45,40.26,40.45,25900.0
2012-11-26 14:10:00,40.44,40.52,40.41,40.49,22500.0,40.44,40.52,40.41,40.49,22500.0
2012-11-26 14:20:00,40.49,40.51,40.45,40.46,27300.0,40.49,40.51,40.45,40.46,27300.0
2012-11-26 14:30:00,40.45,40.51,40.42,40.49,27800.0,40.45,40.51,40.42,40.49,27800.0
2012-11-26 14:40:00,40.5,40.57,40.5,40.53,26200.0,40.5,40.57,40.5,40.53,26200.0
2012-11-26 14:50:00,40.54,40.58,40.5,40.53,30900.0,40.54,40.58,40.5,40.53,30900.0
2012-11-26 15:00:00,40.53,40.55,40.47,40.5,47500.0,40.53,40.55,40.47,40.5,47500.0
2012-11-26 15:10:00,40.5,40.51,40.41,40.41,31300.0,40.5,40.51,40.41,40.41,31300.0
2012-11-26 15:20:00,40.41,40.46,40.39,40.42,42700.0,40.41,40.46,40.39,40.42,42700.0
2012-11-26 15:30:00,40.41,40.45,40.36,40.43,59000.0,40.41,40.45,40.36,40.43,59000.0
2012-11-26 15:40:00,40.43,40.55,40.43,40.5,46400.0,40.43,40.55,40.43,40.5,46400.0
2012-11-26 15:50:00,40.48,40.53,40.44,40.51,183800.0,40.48,40.53,40.44,40.51,183800.0
2012-11-27 09:30:00,40.66,40.74,40.58,40.68,113900.0,40.66,40.74,40.58,40.68,113900.0
2012-11-27 09:40:00,40.69,40.69,40.44,40.6,82300.0,40.69,40.69,40.44,40.6,82300.0
2012-11-27 09:50:00,40.6,40.64,40.51,40.61,144600.0,40.6,40.64,40.51,40.61,144600.0
2012-11-27 10:00:00,40.6,40.61,40.39,40.47,40600.0,40.6,40.61,40.39,40.47,40600.0
2012-11-27 10:10:00,40.47,40.52,40.42,40.45,49500.0,40.47,40.52,40.42,40.45,49500.0
2012-11-27 10:20:00,40.45,40.53,40.39,40.5,15400.0,40.45,40.53,40.39,40.5,15400.0
2012-11-27 10:30:00,40.51,40.52,40.43,40.43,48500.0,40.51,40.52,40.43,40.43,48500.0
2012-11-27 10:40:00,40.43,40.52,40.43,40.48,21200.0,40.43,40.52,40.43,40.48,21200.0
2012-11-27 10:50:00,40.48,40.51,40.33,40.33,33000.0,40.48,40.51,40.33,40.33,33000.0
2012-11-27 11:00:00,40.37,40.49,40.31,40.35,26700.0,40.37,40.49,40.31,40.35,26700.0
2012-11-27 11:10:00,40.34,40.42,40.2,40.24,38500.0,40.34,40.42,40.2,40.24,38500.0
2012-11-27 11:20:00,40.23,40.28,40.01,40.05,38000.0,40.23,40.28,40.01,40.05,38000.0
2012-11-27 11:30:00,40.07,40.15,40.04,40.13,25400.0,40.07,40.15,40.04,40.13,25400.0
2012-11-27 11:40:00,40.15,40.22,40.07,40.17,18300.0,40.15,40.22,40.07,40.17,18300.0
2012-11-27 11:50:00,40.17,40.3,40.15,40.24,33900.0,40.17,40.3,40.15,40.24,33900.0
2012-11-27 12:00:00,40.25,40.3,40.21,40.24,8100.0,40.25,40.3,40.21,40.24,8100.0
2012-11-27 12:10:00,40.21,40.25,40.12,40.17,6000.0,40.21,40.25,40.12,40.17,6000.0
2012-11-27 12:20:00,40.14,40.25,40.14,40.22,9300.0,40.14,40.25,40.14,40.22,9300.0
2012-11-27 12:30:00,40.22,40.25,40.17,40.25,6500.0,40.22,40.25,40.17,40.25,6500.0
2012-11-27 12:40:00,40.24,40.27,40.23,40.23,20600.0,40.24,40.27,40.23,40.23,20600.0
2012-11-27 12:50:00,40.23,40.26,40.19,40.22,23900.0,40.23,40.26,40.19,40.22,23900.0
2012-11-27 13:00:00,40.24,40.26,40.15,40.23,32100.0,40.24,40.26,40.15,40.23,32100.0
2012-11-27 13:10:00,40.25,40.25,40.15,40.17,20500.0,40.25,40.25,40.15,40.17,20500.0
2012-11-27 13:20:00,40.18,40.19,40.06,40.07,14200.0,40.18,40.19,40.06,40.07,14200.0
2012-11-27 13:30:00,40.07,40.13,40.05,40.1,11200.0,40.07,40.13,40.05,40.1,11200.0
2012-11-27 13:40:00,40.1,40.18,40.07,40.18,23200.0,40.1,40.18,40.07,40.18,23200.0
2012-11-27 13:50:00,40.19,40.19,40.08,40.15,15500.0,40.19,40.19,40.08,40.15,15500.0
2012-11-27 14:00:00,40.16,40.16,40.12,40.15,15700.0,40.16,40.16,40.12,40.15,15700.0
2012-11-27 14:10:00,40.14,40.19,40.08,40.18,12100.0,40.14,40.19,40.08,40.18,12100.0
2012-11-27 14:20:00,40.16,40.16,40.02,40.02,29200.0,40.16,40.16,40.02,40.02,29200.0
2012-11-27 14:30:00,40.04,40.05,39.98,40.01,47500.0,40.04,40.05,39.98,40.01,47500.0
2012-11-27 14:40:00,40.01,40.02,39.85,39.9,27200.0,40.01,40.02,39.85,39.9,27200.0
2012-11-27 14:50:00,39.91,40.07,39.86,40.03,32400.0,39.91,40.07,39.86,40.03,32400.0
2012-11-27 15:00:00,40.05,40.1,40.01,40.04,34400.0,40.05,40.1,40.01,40.04,34400.0
2012-11-27 15:10:00,40.05,40.1,39.99,40.04,40600.0,40.05,40.1,39.99,40.04,40600.0
2012-11-27 15:20:00,40.03,40.05,39.99,40.04,65200.0,40.03,40.05,39.99,40.04,65200.0
2012-11-27 15:30:00,40.05,40.05,39.96,40.04,79700.0,40.05,40.05,39.96,40.04,79700.0
2012-11-27 15:40:00,40.04,40.11,40.0,40.09,62100.0,40.04,40.11,40.0,40.09,62100.0
2012-11-27 15:50:00,40.09,40.11,39.94,40.0,102800.0,40.09,40.11,39.94,40.0,102800.0
2012-11-28 09:30:00,38.94,39.25,38.6,38.79,152200.0,38.94,39.25,38.6,38.79,152200.0
2012-11-28 09:40:00,38.82,39.32,38.73,38.73,108200.0,38.82,39.32,38.73,38.73,108200.0
2012-11-28 09:50:00,38.73,38.91,38.54,38.8,92500.0,38.73,38.91,38.54,38.8,92500.0
2012-11-28 10:00:00,38.79,38.91,38.44,38.45,141300.0,38.79,38.91,38.44,38.45,141300.0
2012-11-28 10:10:00,38.49,38.99,38.45,38.93,38600.0,38.49,38.99,38.45,38.93,38600.0
2012-11-28 10:20:00,38.93,39.36,38.91,39.32,68100.0,38.93,39.36,38.91,39.32,68100.0
2012-11-28 10:30:00,39.31,39.32,39.19,39.28,101400.0,39.31,39.32,39.19,39.28,101400.0
2012-11-28 10:40:00,39.28,39.34,39.24,39.26,82400.0,39.28,39.34,39.24,39.26,82400.0
2012-11-28 10:50:00,39.26,39.28,39.06,39.11,92000.0,39.26,39.28,39.06,39.11,92000.0
2012-11-28 11:00:00,39.14,39.28,39.13,39.25,32100.0,39.14,39.28,39.13,39.25,32100.0
2012-11-28 11:10:00,39.24,39.6,39.23,39.57,68800.0,39.24,39.6,39.23,39.57,68800.0
2012-11-28 11:20:00,39.56,39.62,39.4,39.5,47600.0,39.56,39.62,39.4,39.5,47600.0
2012-11-28 11:30:00,39.5,39.52,39.46,39.51,49800.0,39.5,39.52,39.46,39.51,49800.0
2012-11-28 11:40:00,39.51,39.51,39.39,39.46,13600.0,39.51,39.51,39.39,39.46,13600.0
2012-11-28 11:50:00,39.46,39.51,39.44,39.46,16300.0,39.46,39.51,39.44,39.46,16300.0
2012-11-28 12:00:00,39.44,39.51,39.3,39.48,19300.0,39.44,39.51,39.3,39.48,19300.0
2012-11-28 12:10:00,39.43,39.54,39.36,39.43,38900.0,39.43,39.54,39.36,39.43,38900.0
2012-11-28 12:20:00,39.46,39.48,39.32,39.45,19300.0,39.46,39.48,39.32,39.45,19300.0
2012-11-28 12:30:00,39.44,39.52,39.33,39.5,25300.0,39.44,39.52,39.33,39.5,25300.0
2012-11-28 12:40:00,39.49,39.51,39.43,39.46,16600.0,39.49,39.51,39.43,39.46,16600.0
2012-11-28 12:50:00,39.46,39.47,39.32,39.4,60700.0,39.46,39.47,39.32,39.4,60700.0
2012-11-28 13:00:00,39.4,39.4,39.27,39.38,17500.0,39.4,39.4,39.27,39.38,17500.0
2012-11-28 13:10:00,39.37,39.43,39.34,39.35,31200.0,39.37,39.43,39.34,39.35,31200.0
2012-11-28 13:20:00,39.35,39.38,39.33,39.36,41200.0,39.35,39.38,39.33,39.36,41200.0
2012-11-28 13:30:00,39.37,39.41,39.35,39.38,73600.0,39.37,39.41,39.35,39.38,73600.0
2012-11-28 13:40:00,39.37,39.4,39.33,39.39,29000.0,39.37,39.4,39.33,39.39,29000.0
2012-11-28 13:50:00,39.4,39.43,39.36,39.39,16400.0,39.4,39.43,39.36,39.39,16400.0
2012-11-28 14:00:00,39.4,39.44,39.3,39.35,46200.0,39.4,39.44,39.3,39.35,46200.0
2012-11-28 14:10:00,39.33,39.36,39.3,39.32,21400.0,39.33,39.36,39.3,39.32,21400.0
2012-11-28 14:20:00,39.32,39.37,39.29,39.35,27100.0,39.32,39.37,39.29,39.35,27100.0
2012-11-28 14:30:00,39.35,39.45,39.35,39.41,29500.0,39.35,39.45,39.35,39.41,29500.0
2012-11-28 14:40:00,39.4,39.53,39.4,39.48,32600.0,39.4,39.53,39.4,39.48,32600.0
2012-11-28 14:50:00,39.48,39.48,39.45,39.46,19800.0,39.48,39.48,39.45,39.46,19800.0
2012-11-28 15:00:00,39.47,39.49,39.46,39.48,29200.0,39.47,39.49,39.46,39.48,29200.0
2012-11-28 15:10:00,39.47,39.48,39.46,39.47,28900.0,39.47,39.48,39.46,39.47,28900.0
2012-11-28 15:20:00,39.47,39.55,39.46,39.55,53100.0,39.47,39.55,39.46,39.55,53100.0
2012-11-28 15:30:00,39.55,39.65,39.54,39.64,34800.0,39.55,39.65,39.54,39.64,34800.0
2012-11-28 15:40:00,39.62,39.62,39.55,39.58,63100.0,39.62,39.62,39.55,39.58,63100.0
2012-11-28 15:50:00,39.59,39.6,39.51,39.52,188600.0,39.59,39.6,39.51,39.52,188600.0
2012-11-29 09:30:00,39.72,40.25,39.65,39.92,48000.0,39.72,40.25,39.65,39.92,48000.0
2012-11-29 09:40:00,39.92,40.07,39.73,39.74,16300.0,39.92,40.07,39.73,39.74,16300.0
2012-11-29 09:50:00,39.79,39.96,39.74,39.88,9400.0,39.79,39.96,39.74,39.88,9400.0
2012-11-29 10:00:00,39.91,39.92,39.65,39.65,56300.0,39.91,39.92,39.65,39.65,56300.0
2012-11-29 10:10:00,39.65,39.72,39.53,39.61,42300.0,39.65,39.72,39.53,39.61,42300.0
2012-11-29 10:20:00,39.65,39.79,39.65,39.72,26400.0,39.65,39.79,39.65,39.72,26400.0
2012-11-29 10:30:00,39.71,39.78,39.65,39.7,28900.0,39.71,39.78,39.65,39.7,28900.0
2012-11-29 10:40:00,39.7,39.79,39.62,39.71,29500.0,39.7,39.79,39.62,39.71,29500.0
2012-11-29 10:50:00,39.71,39.75,39.69,39.71,23700.0,39.71,39.75,39.69,39.71,23700.0
2012-11-29 11:00:00,39.7,39.76,39.7,39.72,14900.0,39.7,39.76,39.7,39.72,14900.0
2012-11-29 11:10:00,39.72,39.73,39.69,39.72,16500.0,39.72,39.73,39.69,39.72,16500.0
2012-11-29 11:20:00,39.73,39.73,39.69,39.73,42100.0,39.73,39.73,39.69,39.73,42100.0
2012-11-29 11:30:00,39.74,39.74,39.64,39.72,15600.0,39.74,39.74,39.64,39.72,15600.0
2012-11-29 11:40:00,39.71,39.73,39.5,39.6,24000.0,39.71,39.73,39.5,39.6,24000.0
2012-11-29 11:50:00,39.64,39.68,39.56,39.62,13300.0,39.64,39.68,39.56,39.62,13300.0
2012-11-29 12:00:00,39.63,39.7,39.56,39.63,16000.0,39.63,39.7,39.56,39.63,16000.0
2012-11-29 12:10:00,39.66,39.75,39.64,39.73,33000.0,39.66,39.75,39.64,39.73,33000.0
2012-11-29 12:20:00,39.73,39.75,39.67,39.67,13800.0,39.73,39.75,39.67,39.67,13800.0
2012-11-29 12:30:00,39.67,39.73,39.67,39.71,17200.0,39.67,39.73,39.67,39.71,17200.0
2012-11-29 12:40:00,39.67,39.71,39.66,39.7,13200.0,39.67,39.71,39.66,39.7,13200.0
2012-11-29 12:50:00,39.7,39.73,39.67,39.73,27300.0,39.7,39.73,39.67,39.73,27300.0
2012-11-29 13:00:00,39.72,39.75,39.68,39.74,19100.0,39.72,39.75,39.68,39.74,19100.0
2012-11-29 13:10:00,39.73,39.74,39.69,39.73,14700.0,39.73,39.74,39.69,39.73,14700.0
2012-11-29 13:20:00,39.72,39.73,39.65,39.68,30200.0,39.72,39.73,39.65,39.68,30200.0
2012-11-29 13:30:00,39.69,39.72,39.68,39.69,45700.0,39.69,39.72,39.68,39.69,45700.0
2012-11-29 13:40:00,39.68,39.73,39.66,39.68,20000.0,39.68,39.73,39.66,39.68,20000.0
2012-11-29 13:50:00,39.68,39.72,39.68,39.69,19000.0,39.68,39.72,39.68,39.69,19000.0
2012-11-29 14:00:00,39.7,39.73,39.67,39.69,40300.0,39.7,39.73,39.67,39.69,40300.0
2012-11-29 14:10:00,39.7,39.94,39.7,39.9,36200.0,39.7,39.94,39.7,39.9,36200.0
2012-11-29 14:20:00,39.9,39.98,39.87,39.89,49200.0,39.9,39.98,39.87,39.89,49200.0
2012-11-29 14:30:00,39.87,39.92,39.8,39.81,19000.0,39.87,39.92,39.8,39.81,19000.0
2012-11-29 14:40:00,39.81,39.84,39.57,39.77,90100.0,39.81,39.84,39.57,39.77,90100.0
2012-11-29 14:50:00,39.79,39.84,39.77,39.84,25600.0,39.79,39.84,39.77,39.84,25600.0
2012-11-29 15:00:00,39.83,39.94,39.79,39.82,30600.0,39.83,39.94,39.79,39.82,30600.0
2012-11-29 15:10:00,39.83,39.89,39.76,39.76,29500.0,39.83,39.89,39.76,39.76,29500.0
2012-11-29 15:20:00,39.77,39.78,39.62,39.69,47000.0,39.77,39.78,39.62,39.69,47000.0
2012-11-29 15:30:00,39.68,39.7,39.65,39.7,36100.0,39.68,39.7,39.65,39.7,36100.0
2012-11-29 15:40:00,39.69,39.71,39.64,39.7,95100.0,39.69,39.71,39.64,39.7,95100.0
2012-11-29 15:50:00,39.7,39.76,39.67,39.71,146300.0,39.7,39.76,39.67,39.71,146300.0
2012-11-30 09:30:00,39.74,40.04,39.56,39.64,43400.0,39.74,40.04,39.56,39.64,43400.0
2012-11-30 09:40:00,39.63,39.91,39.63,39.74,19900.0,39.63,39.91,39.63,39.74,19900.0
2012-11-30 09:50:00,39.79,40.16,39.79,40.04,48800.0,39.79,40.16,39.79,40.04,48800.0
2012-11-30 10:00:00,40.04,40.17,39.77,39.78,69100.0,40.04,40.17,39.77,39.78,69100.0
2012-11-30 10:10:00,39.83,39.95,39.79,39.95,25700.0,39.83,39.95,39.79,39.95,25700.0
2012-11-30 10:20:00,39.97,39.97,39.8,39.85,18000.0,39.97,39.97,39.8,39.85,18000.0
2012-11-30 10:30:00,39.83,39.84,39.77,39.78,12800.0,39.83,39.84,39.77,39.78,12800.0
2012-11-30 10:40:00,39.78,39.83,39.69,39.72,20900.0,39.78,39.83,39.69,39.72,20900.0
2012-11-30 10:50:00,39.71,39.82,39.66,39.8,27400.0,39.71,39.82,39.66,39.8,27400.0
2012-11-30 11:00:00,39.78,39.81,39.77,39.8,29700.0,39.78,39.81,39.77,39.8,29700.0
2012-11-30 11:10:00,39.79,39.82,39.63,39.63,25200.0,39.79,39.82,39.63,39.63,25200.0
2012-11-30 11:20:00,39.61,39.75,39.61,39.75,7900.0,39.61,39.75,39.61,39.75,7900.0
2012-11-30 11:30:00,39.74,39.8,39.68,39.77,16500.0,39.74,39.8,39.68,39.77,16500.0
2012-11-30 11:40:00,39.78,39.82,39.75,39.78,15900.0,39.78,39.82,39.75,39.78,15900.0
2012-11-30 11:50:00,39.78,39.82,39.75,39.76,20100.0,39.78,39.82,39.75,39.76,20100.0
2012-11-30 12:00:00,39.77,39.81,39.76,39.76,28600.0,39.77,39.81,39.76,39.76,28600.0
2012-11-30 12:10:00,39.77,39.8,39.75,39.76,22200.0,39.77,39.8,39.75,39.76,22200.0
2012-11-30 12:20:00,39.76,39.8,39.74,39.8,13800.0,39.76,39.8,39.74,39.8,13800.0
2012-11-30 12:30:00,39.79,39.81,39.77,39.77,27800.0,39.79,39.81,39.77,39.77,27800.0
2012-11-30 12:40:00,39.77,39.8,39.76,39.8,17100.0,39.77,39.8,39.76,39.8,17100.0
2012-11-30 12:50:00,39.79,39.8,39.71,39.8,28900.0,39.79,39.8,39.71,39.8,28900.0
2012-11-30 13:00:00,39.8,39.82,39.78,39.79,19300.0,39.8,39.82,39.78,39.79,19300.0
2012-11-30 13:10:00,39.8,39.81,39.76,39.78,27700.0,39.8,39.81,39.76,39.78,27700.0
2012-11-30 13:20:00,39.78,39.81,39.76,39.79,27300.0,39.78,39.81,39.76,39.79,27300.0
2012-11-30 13:30:00,39.79,39.8,39.77,39.79,27300.0,39.79,39.8,39.77,39.79,27300.0
2012-11-30 13:40:00,39.78,39.8,39.71,39.76,30100.0,39.78,39.8,39.71,39.76,30100.0
2012-11-30 13:50:00,39.76,39.81,39.76,39.8,21800.0,39.76,39.81,39.76,39.8,21800.0
2012-11-30 14:00:00,39.8,39.81,39.78,39.8,37500.0,39.8,39.81,39.78,39.8,37500.0
2012-11-30 14:10:00,39.79,39.81,39.79,39.8,24100.0,39.79,39.81,39.79,39.8,24100.0
2012-11-30 14:20:00,39.8,39.9,39.79,39.82,45500.0,39.8,39.9,39.79,39.82,45500.0
2012-11-30 14:30:00,39.84,39.87,39.78,39.8,26900.0,39.84,39.87,39.78,39.8,26900.0
2012-11-30 14:40:00,39.8,39.81,39.75,39.79,53900.0,39.8,39.81,39.75,39.79,53900.0
2012-11-30 14:50:00,39.8,39.8,39.73,39.77,43500.0,39.8,39.8,39.73,39.77,43500.0
2012-11-30 15:00:00,39.77,39.8,39.71,39.73,77300.0,39.77,39.8,39.71,39.73,77300.0
2012-11-30 15:10:00,39.73,39.8,39.71,39.76,30900.0,39.73,39.8,39.71,39.76,30900.0
2012-11-30 15:20:00,39.77,39.8,39.75,39.79,67900.0,39.77,39.8,39.75,39.79,67900.0
2012-11-30 15:30:00,39.79,39.8,39.76,39.79,101400.0,39.79,39.8,39.76,39.79,101400.0
2012-11-30 15:40:00,39.79,39.8,39.77,39.78,136100.0,39.79,39.8,39.77,39.78,136100.0
2012-11-30 15:50:00,39.78,39.8,39.74,39.78,453900.0,39.78,39.8,39.74,39.78,453900.0
2012-12-03 09:30:00,39.82,40.07,39.81,39.98,53200.0,39.82,40.07,39.81,39.98,53200.0
2012-12-03 09:40:00,39.97,40.01,39.82,39.87,40400.0,39.97,40.01,39.82,39.87,40400.0
2012-12-03 09:50:00,39.92,40.02,39.85,39.92,20500.0,39.92,40.02,39.85,39.92,20500.0
2012-12-03 10:00:00,39.92,39.92,39.6,39.67,44100.0,39.92,39.92,39.6,39.67,44100.0
2012-12-03 10:10:00,39.67,39.75,39.57,39.72,38000.0,39.67,39.75,39.57,39.72,38000.0
2012-12-03 10:20:00,39.72,39.75,39.65,39.7,33400.0,39.72,39.75,39.65,39.7,33400.0
2012-12-03 10:30:00,39.7,39.7,39.56,39.65,35500.0,39.7,39.7,39.56,39.65,35500.0
2012-12-03 10:40:00,39.65,39.7,39.47,39.58,27400.0,39.65,39.7,39.47,39.58,27400.0
2012-12-03 10:50:00,39.57,39.59,39.37,39.4,31400.0,39.57,39.59,39.37,39.4,31400.0
2012-12-03 11:00:00,39.44,39.44,39.26,39.31,20300.0,39.44,39.44,39.26,39.31,20300.0
2012-12-03 11:10:00,39.3,39.33,39.17,39.23,46400.0,39.3,39.33,39.17,39.23,46400.0
2012-12-03 11:20:00,39.22,39.32,39.06,39.13,53200.0,39.22,39.32,39.06,39.13,53200.0
2012-12-03 11:30:00,39.1,39.15,38.95,39.05,55200.0,39.1,39.15,38.95,39.05,55200.0
2012-12-03 11:40:00,39.05,39.21,39.05,39.16,12800.0,39.05,39.21,39.05,39.16,12800.0
2012-12-03 11:50:00,39.16,39.25,39.16,39.2,16400.0,39.16,39.25,39.16,39.2,16400.0
2012-12-03 12:00:00,39.22,39.26,39.16,39.19,11800.0,39.22,39.26,39.16,39.19,11800.0
2012-12-03 12:10:00,39.19,39.24,39.17,39.22,12100.0,39.19,39.24,39.17,39.22,12100.0
2012-12-03 12:20:00,39.2,39.21,39.05,39.05,23000.0,39.2,39.21,39.05,39.05,23000.0
2012-12-03 12:30:00,39.04,39.06,38.95,39.0,23300.0,39.04,39.06,38.95,39.0,23300.0
2012-12-03 12:40:00,39.01,39.01,38.94,38.99,9700.0,39.01,39.01,38.94,38.99,9700.0
2012-12-03 12:50:00,38.97,38.99,38.8,38.84,42500.0,38.97,38.99,38.8,38.84,42500.0
2012-12-03 13:00:00,38.82,38.86,38.72,38.84,26200.0,38.82,38.86,38.72,38.84,26200.0
2012-12-03 13:10:00,38.84,38.86,38.72,38.84,35600.0,38.84,38.86,38.72,38.84,35600.0
2012-12-03 13:20:00,38.84,38.93,38.74,38.93,23500.0,38.84,38.93,38.74,38.93,23500.0
2012-12-03 13:30:00,38.93,38.94,38.79,38.87,20500.0,38.93,38.94,38.79,38.87,20500.0
2012-12-03 13:40:00,38.88,39.0,38.86,39.0,17200.0,38.88,39.0,38.86,39.0,17200.0
2012-12-03 13:50:00,38.98,38.99,38.88,38.99,27300.0,38.98,38.99,38.88,38.99,27300.0
2012-12-03 14:00:00,38.99,39.14,38.97,39.14,30400.0,38.99,39.14,38.97,39.14,30400.0
2012-12-03 14:10:00,39.14,39.19,39.1,39.17,29500.0,39.14,39.19,39.1,39.17,29500.0
2012-12-03 14:20:00,39.15,39.16,39.12,39.13,12900.0,39.15,39.16,39.12,39.13,12900.0
2012-12-03 14:30:00,39.13,39.15,39.09,39.1,16700.0,39.13,39.15,39.09,39.1,16700.0
2012-12-03 14:40:00,39.1,39.12,39.03,39.05,20400.0,39.1,39.12,39.03,39.05,20400.0
2012-12-03 14:50:00,39.04,39.06,38.97,39.03,30900.0,39.04,39.06,38.97,39.03,30900.0
2012-12-03 15:00:00,39.03,39.13,38.97,39.0,25600.0,39.03,39.13,38.97,39.0,25600.0
2012-12-03 15:10:00,39.01,39.04,38.94,38.94,39400.0,39.01,39.04,38.94,38.94,39400.0
2012-12-03 15:20:00,38.95,39.07,38.95,39.02,35400.0,38.95,39.07,38.95,39.02,35400.0
2012-12-03 15:30:00,39.03,39.12,38.99,39.04,48300.0,39.03,39.12,38.99,39.04,48300.0
2012-12-03 15:40:00,39.04,39.18,39.02,39.11,90500.0,39.04,39.18,39.02,39.11,90500.0
2012-12-03 15:50:00,39.11,39.17,39.0,39.08,147200.0,39.11,39.17,39.0,39.08,147200.0
2012-12-04 09:30:00,39.23,39.9,39.23,39.51,46400.0,39.23,39.9,39.23,39.51,46400.0
2012-12-04 09:40:00,39.55,39.55,39.4,39.45,25400.0,39.55,39.55,39.4,39.45,25400.0
2012-12-04 09:50:00,39.48,39.57,39.45,39.49,30400.0,39.48,39.57,39.45,39.49,30400.0
2012-12-04 10:00:00,39.48,39.6,39.4,39.57,35200.0,39.48,39.6,39.4,39.57,35200.0
2012-12-04 10:10:00,39.56,39.6,39.5,39.5,27300.0,39.56,39.6,39.5,39.5,27300.0
2012-12-04 10:20:00,39.51,39.51,39.35,39.39,50300.0,39.51,39.51,39.35,39.39,50300.0
2012-12-04 10:30:00,39.39,39.39,39.3,39.33,43300.0,39.39,39.39,39.3,39.33,43300.0
2012-12-04 10:40:00,39.34,39.54,39.28,39.54,31900.0,39.34,39.54,39.28,39.54,31900.0
2012-12-04 10:50:00,39.54,39.54,39.45,39.53,18300.0,39.54,39.54,39.45,39.53,18300.0
2012-12-04 11:00:00,39.53,39.54,39.4,39.41,18100.0,39.53,39.54,39.4,39.41,18100.0
2012-12-04 11:10:00,39.41,39.65,39.4,39.65,27700.0,39.41,39.65,39.4,39.65,27700.0
2012-12-04 11:20:00,39.65,39.65,39.45,39.48,19300.0,39.65,39.65,39.45,39.48,19300.0
2012-12-04 11:30:00,39.49,39.58,39.48,39.52,12800.0,39.49,39.58,39.48,39.52,12800.0
2012-12-04 11:40:00,39.53,39.63,39.52,39.55,26200.0,39.53,39.63,39.52,39.55,26200.0
2012-12-04 11:50:00,39.58,39.62,39.55,39.55,20800.0,39.58,39.62,39.55,39.55,20800.0
2012-12-04 12:00:00,39.54,39.54,39.44,39.52,17800.0,39.54,39.54,39.44,39.52,17800.0
2012-12-04 12:10:00,39.53,39.55,39.47,39.51,18500.0,39.53,39.55,39.47,39.51,18500.0
2012-12-04 12:20:00,39.5,39.55,39.46,39.53,59400.0,39.5,39.55,39.46,39.53,59400.0
2012-12-04 12:30:00,39.53,39.55,39.47,39.53,26200.0,39.53,39.55,39.47,39.53,26200.0
2012-12-04 12:40:00,39.53,39.55,39.5,39.5,23100.0,39.53,39.55,39.5,39.5,23100.0
2012-12-04 12:50:00,39.5,39.54,39.44,39.52,14600.0,39.5,39.54,39.44,39.52,14600.0
2012-12-04 13:00:00,39.51,39.52,39.35,39.52,61800.0,39.51,39.52,39.35,39.52,61800.0
2012-12-04 13:10:00,39.52,39.63,39.52,39.6,42000.0,39.52,39.63,39.52,39.6,42000.0
2012-12-04 13:20:00,39.61,39.64,39.57,39.59,24100.0,39.61,39.64,39.57,39.59,24100.0
2012-12-04 13:30:00,39.6,39.61,39.51,39.59,23600.0,39.6,39.61,39.51,39.59,23600.0
2012-12-04 13:40:00,39.59,39.63,39.57,39.62,40200.0,39.59,39.63,39.57,39.62,40200.0
2012-12-04 13:50:00,39.62,39.63,39.59,39.62,83300.0,39.62,39.63,39.59,39.62,83300.0
2012-12-04 14:00:00,39.62,39.72,39.6,39.7,50000.0,39.62,39.72,39.6,39.7,50000.0
2012-12-04 14:10:00,39.71,39.71,39.61,39.62,28700.0,39.71,39.71,39.61,39.62,28700.0
2012-12-04 14:20:00,39.62,39.66,39.58,39.58,44000.0,39.62,39.66,39.58,39.58,44000.0
2012-12-04 14:30:00,39.57,39.65,39.56,39.61,34200.0,39.57,39.65,39.56,39.61,34200.0
2012-12-04 14:40:00,39.6,39.65,39.59,39.64,31700.0,39.6,39.65,39.59,39.64,31700.0
2012-12-04 14:50:00,39.64,39.64,39.57,39.62,36800.0,39.64,39.64,39.57,39.62,36800.0
2012-12-04 15:00:00,39.61,39.65,39.61,39.64,57300.0,39.61,39.65,39.61,39.64,57300.0
2012-12-04 15:10:00,39.63,39.65,39.62,39.64,70500.0,39.63,39.65,39.62,39.64,70500.0
2012-12-04 15:20:00,39.63,39.65,39.57,39.62,43400.0,39.63,39.65,39.57,39.62,43400.0
2012-12-04 15:30:00,39.64,39.64,39.44,39.47,45000.0,39.64,39.64,39.44,39.47,45000.0
2012-12-04 15:40:00,39.49,39.49,39.35,39.47,58700.0,39.49,39.49,39.35,39.47,58700.0
2012-12-04 15:50:00,39.48,39.53,39.41,39.5,97400.0,39.48,39.53,39.41,39.5,97400.0
2012-12-05 09:30:00,39.65,39.65,39.3,39.37,29200.0,39.65,39.65,39.3,39.37,29200.0
2012-12-05 09:40:00,39.38,39.56,39.23,39.32,23000.0,39.38,39.56,39.23,39.32,23000.0
2012-12-05 09:50:00,39.32,39.4,39.29,39.35,39300.0,39.32,39.4,39.29,39.35,39300.0
2012-12-05 10:00:00,39.39,39.41,39.32,39.35,53200.0,39.39,39.41,39.32,39.35,53200.0
2012-12-05 10:10:00,39.35,39.41,39.35,39.38,31900.0,39.35,39.41,39.35,39.38,31900.0
2012-12-05 10:20:00,39.38,39.43,39.35,39.41,28100.0,39.38,39.43,39.35,39.41,28100.0
2012-12-05 10:30:00,39.4,39.45,39.37,39.37,32400.0,39.4,39.45,39.37,39.37,32400.0
2012-12-05 10:40:00,39.36,39.37,39.26,39.37,17900.0,39.36,39.37,39.26,39.37,17900.0
2012-12-05 10:50:00,39.39,39.4,39.3,39.38,45300.0,39.39,39.4,39.3,39.38,45300.0
2012-12-05 11:00:00,39.39,39.39,39.34,39.38,25500.0,39.39,39.39,39.34,39.38,25500.0
2012-12-05 11:10:00,39.37,39.38,39.33,39.35,36300.0,39.37,39.38,39.33,39.35,36300.0
2012-12-05 11:20:00,39.35,39.38,39.24,39.24,25600.0,39.35,39.38,39.24,39.24,25600.0
2012-12-05 11:30:00,39.25,39.37,39.25,39.36,11300.0,39.25,39.37,39.25,39.36,11300.0
2012-12-05 11:40:00,39.34,39.36,39.26,39.29,24800.0,39.34,39.36,39.26,39.29,24800.0
2012-12-05 11:50:00,39.28,39.38,39.24,39.38,40200.0,39.28,39.38,39.24,39.38,40200.0
2012-12-05 12:00:00,39.38,39.49,39.36,39.4,49800.0,39.38,39.49,39.36,39.4,49800.0
2012-12-05 12:10:00,39.41,39.44,39.37,39.41,11100.0,39.41,39.44,39.37,39.41,11100.0
2012-12-05 12:20:00,39.43,39.44,39.38,39.42,7600.0,39.43,39.44,39.38,39.42,7600.0
2012-12-05 12:30:00,39.44,39.5,39.4,39.5,38400.0,39.44,39.5,39.4,39.5,38400.0
2012-12-05 12:40:00,39.51,39.55,39.44,39.45,9400.0,39.51,39.55,39.44,39.45,9400.0
2012-12-05 12:50:00,39.45,39.52,39.44,39.44,10100.0,39.45,39.52,39.44,39.44,10100.0
2012-12-05 13:00:00,39.44,39.46,39.37,39.41,71900.0,39.44,39.46,39.37,39.41,71900.0
2012-12-05 13:10:00,39.41,39.41,39.32,39.32,6000.0,39.41,39.41,39.32,39.32,6000.0
2012-12-05 13:20:00,39.33,39.41,39.33,39.38,6800.0,39.33,39.41,39.33,39.38,6800.0
2012-12-05 13:30:00,39.39,39.4,39.37,39.37,16100.0,39.39,39.4,39.37,39.37,16100.0
2012-12-05 13:40:00,39.37,39.39,39.32,39.38,12500.0,39.37,39.39,39.32,39.38,12500.0
2012-12-05 13:50:00,39.38,39.4,39.35,39.37,36600.0,39.38,39.4,39.35,39.37,36600.0
2012-12-05 14:00:00,39.38,39.4,39.34,39.35,41200.0,39.38,39.4,39.34,39.35,41200.0
2012-12-05 14:10:00,39.37,39.41,39.35,39.38,24300.0,39.37,39.41,39.35,39.38,24300.0
2012-12-05 14:20:00,39.38,39.4,39.37,39.39,25400.0,39.38,39.4,39.37,39.39,25400.0
2012-12-05 14:30:00,39.39,39.4,39.37,39.39,23300.0,39.39,39.4,39.37,39.39,23300.0
2012-12-05 14:40:00,39.38,39.4,39.35,39.38,59100.0,39.38,39.4,39.35,39.38,59100.0
2012-12-05 14:50:00,39.37,39.4,39.33,39.33,20500.0,39.37,39.4,39.33,39.33,20500.0
2012-12-05 15:00:00,39.34,39.39,39.3,39.39,40600.0,39.34,39.39,39.3,39.39,40600.0
2012-12-05 15:10:00,39.39,39.4,39.31,39.31,25700.0,39.39,39.4,39.31,39.31,25700.0
2012-12-05 15:20:00,39.32,39.33,39.26,39.3,38700.0,39.32,39.33,39.26,39.3,38700.0
2012-12-05 15:30:00,39.28,39.32,39.27,39.3,26000.0,39.28,39.32,39.27,39.3,26000.0
2012-12-05 15:40:00,39.31,39.31,39.19,39.2,45100.0,39.31,39.31,39.19,39.2,45100.0
2012-12-05 15:50:00,39.2,39.26,39.12,39.21,114400.0,39.2,39.26,39.12,39.21,114400.0
2012-12-06 09:30:00,39.29,39.4,39.12,39.18,53900.0,39.29,39.4,39.12,39.18,53900.0
2012-12-06 09:40:00,39.16,39.16,38.98,39.05,31100.0,39.16,39.16,38.98,39.05,31100.0
2012-12-06 09:50:00,39.04,39.21,38.99,39.15,29500.0,39.04,39.21,38.99,39.15,29500.0
2012-12-06 10:00:00,39.15,39.35,39.07,39.3,60400.0,39.15,39.35,39.07,39.3,60400.0
2012-12-06 10:10:00,39.31,39.32,39.11,39.18,31000.0,39.31,39.32,39.11,39.18,31000.0
2012-12-06 10:20:00,39.17,39.23,39.11,39.15,24100.0,39.17,39.23,39.11,39.15,24100.0
2012-12-06 10:30:00,39.14,39.25,39.12,39.17,67000.0,39.14,39.25,39.12,39.17,67000.0
2012-12-06 10:40:00,39.16,39.25,39.11,39.23,95100.0,39.16,39.25,39.11,39.23,95100.0
2012-12-06 10:50:00,39.24,39.29,39.18,39.27,21000.0,39.24,39.29,39.18,39.27,21000.0
2012-12-06 11:00:00,39.27,39.29,39.19,39.23,41100.0,39.27,39.29,39.19,39.23,41100.0
2012-12-06 11:10:00,39.23,39.32,39.22,39.3,21400.0,39.23,39.32,39.22,39.3,21400.0
2012-12-06 11:20:00,39.27,39.35,39.27,39.31,18200.0,39.27,39.35,39.27,39.31,18200.0
2012-12-06 11:30:00,39.29,39.33,39.25,39.29,30300.0,39.29,39.33,39.25,39.29,30300.0
2012-12-06 11:40:00,39.29,39.3,39.24,39.25,16100.0,39.29,39.3,39.24,39.25,16100.0
2012-12-06 11:50:00,39.26,39.31,39.1,39.13,21100.0,39.26,39.31,39.1,39.13,21100.0
2012-12-06 12:00:00,39.13,39.17,39.1,39.13,8400.0,39.13,39.17,39.1,39.13,8400.0
2012-12-06 12:10:00,39.15,39.19,39.13,39.18,18600.0,39.15,39.19,39.13,39.18,18600.0
2012-12-06 12:20:00,39.17,39.2,39.08,39.11,19700.0,39.17,39.2,39.08,39.11,19700.0
2012-12-06 12:30:00,39.09,39.14,39.05,39.14,15100.0,39.09,39.14,39.05,39.14,15100.0
2012-12-06 12:40:00,39.12,39.15,39.06,39.13,13900.0,39.12,39.15,39.06,39.13,13900.0
2012-12-06 12:50:00,39.13,39.16,39.07,39.08,12400.0,39.13,39.16,39.07,39.08,12400.0
2012-12-06 13:00:00,39.08,39.16,39.07,39.09,29500.0,39.08,39.16,39.07,39.09,29500.0
2012-12-06 13:10:00,39.09,39.1,38.8,39.0,42400.0,39.09,39.1,38.8,39.0,42400.0
2012-12-06 13:20:00,39.0,39.02,38.97,38.99,16800.0,39.0,39.02,38.97,38.99,16800.0
2012-12-06 13:30:00,39.0,39.01,38.97,39.0,14600.0,39.0,39.01,38.97,39.0,14600.0
2012-12-06 13:40:00,39.0,39.08,39.0,39.08,16200.0,39.0,39.08,39.0,39.08,16200.0
2012-12-06 13:50:00,39.08,39.1,39.04,39.1,11500.0,39.08,39.1,39.04,39.1,11500.0
2012-12-06 14:00:00,39.1,39.11,39.07,39.08,22000.0,39.1,39.11,39.07,39.08,22000.0
2012-12-06 14:10:00,39.08,39.16,39.07,39.07,32800.0,39.08,39.16,39.07,39.07,32800.0
2012-12-06 14:20:00,39.06,39.11,39.06,39.1,7600.0,39.06,39.11,39.06,39.1,7600.0
2012-12-06 14:30:00,39.1,39.17,39.08,39.17,11500.0,39.1,39.17,39.08,39.17,11500.0
2012-12-06 14:40:00,39.19,39.2,39.14,39.14,24700.0,39.19,39.2,39.14,39.14,24700.0
2012-12-06 14:50:00,39.14,39.15,39.08,39.12,10800.0,39.14,39.15,39.08,39.12,10800.0
2012-12-06 15:00:00,39.11,39.17,39.09,39.09,25600.0,39.11,39.17,39.09,39.09,25600.0
2012-12-06 15:10:00,39.09,39.14,39.0,39.0,33600.0,39.09,39.14,39.0,39.0,33600.0
2012-12-06 15:20:00,39.0,39.05,38.99,39.0,29800.0,39.0,39.05,38.99,39.0,29800.0
2012-12-06 15:30:00,39.0,39.1,38.99,39.08,38400.0,39.0,39.1,38.99,39.08,38400.0
2012-12-06 15:40:00,39.07,39.14,39.04,39.07,46700.0,39.07,39.14,39.04,39.07,46700.0
2012-12-06 15:50:00,39.09,39.16,39.05,39.09,110700.0,39.09,39.16,39.05,39.09,110700.0
2012-12-07 09:30:00,39.27,39.3,39.16,39.18,73400.0,39.27,39.3,39.16,39.18,73400.0
2012-12-07 09:40:00,39.18,39.22,39.11,39.17,54900.0,39.18,39.22,39.11,39.17,54900.0
2012-12-07 09:50:00,39.19,39.19,39.04,39.1,95600.0,39.19,39.19,39.04,39.1,95600.0
2012-12-07 10:00:00,39.1,39.18,39.01,39.15,98400.0,39.1,39.18,39.01,39.15,98400.0
2012-12-07 10:10:00,39.16,39.25,39.12,39.18,99300.0,39.16,39.25,39.12,39.18,99300.0
2012-12-07 10:20:00,39.18,39.25,39.15,39.19,121100.0,39.18,39.25,39.15,39.19,121100.0
2012-12-07 10:30:00,39.19,39.25,39.1,39.21,96600.0,39.19,39.25,39.1,39.21,96600.0
2012-12-07 10:40:00,39.22,39.24,39.15,39.18,37600.0,39.22,39.24,39.15,39.18,37600.0
2012-12-07 10:50:00,39.17,39.21,39.01,39.01,34300.0,39.17,39.21,39.01,39.01,34300.0
2012-12-07 11:00:00,39.01,39.09,38.89,39.08,70100.0,39.01,39.09,38.89,39.08,70100.0
2012-12-07 11:10:00,39.08,39.12,39.05,39.07,50800.0,39.08,39.12,39.05,39.07,50800.0
2012-12-07 11:20:00,39.07,39.12,39.05,39.11,29700.0,39.07,39.12,39.05,39.11,29700.0
2012-12-07 11:30:00,39.11,39.16,39.08,39.11,38400.0,39.11,39.16,39.08,39.11,38400.0
2012-12-07 11:40:00,39.11,39.12,39.05,39.07,26300.0,39.11,39.12,39.05,39.07,26300.0
2012-12-07 11:50:00,39.06,39.06,38.95,38.97,38000.0,39.06,39.06,38.95,38.97,38000.0
2012-12-07 12:00:00,38.97,39.07,38.97,39.06,19900.0,38.97,39.07,38.97,39.06,19900.0
2012-12-07 12:10:00,39.06,39.11,39.04,39.08,15700.0,39.06,39.11,39.04,39.08,15700.0
2012-12-07 12:20:00,39.1,39.1,39.0,39.0,27800.0,39.1,39.1,39.0,39.0,27800.0
2012-12-07 12:30:00,39.01,39.1,39.0,39.07,15000.0,39.01,39.1,39.0,39.07,15000.0
2012-12-07 12:40:00,39.08,39.12,39.05,39.12,20200.0,39.08,39.12,39.05,39.12,20200.0
2012-12-07 12:50:00,39.11,39.12,39.06,39.11,17700.0,39.11,39.12,39.06,39.11,17700.0
2012-12-07 13:00:00,39.1,39.12,39.06,39.11,27200.0,39.1,39.12,39.06,39.11,27200.0
2012-12-07 13:10:00,39.11,39.14,39.07,39.1,126200.0,39.11,39.14,39.07,39.1,126200.0
2012-12-07 13:20:00,39.1,39.12,39.08,39.11,93200.0,39.1,39.12,39.08,39.11,93200.0
2012-12-07 13:30:00,39.1,39.13,39.06,39.11,12500.0,39.1,39.13,39.06,39.11,12500.0
2012-12-07 13:40:00,39.12,39.13,39.07,39.12,20400.0,39.12,39.13,39.07,39.12,20400.0
2012-12-07 13:50:00,39.12,39.13,39.09,39.12,16100.0,39.12,39.13,39.09,39.12,16100.0
2012-12-07 14:00:00,39.11,39.11,39.01,39.01,14300.0,39.11,39.11,39.01,39.01,14300.0
2012-12-07 14:10:00,39.0,39.03,38.97,39.01,16600.0,39.0,39.03,38.97,39.01,16600.0
2012-12-07 14:20:00,39.03,39.15,39.01,39.1,45300.0,39.03,39.15,39.01,39.1,45300.0
2012-12-07 14:30:00,39.1,39.15,39.1,39.1,46800.0,39.1,39.15,39.1,39.1,46800.0
2012-12-07 14:40:00,39.11,39.13,39.08,39.11,44800.0,39.11,39.13,39.08,39.11,44800.0
2012-12-07 14:50:00,39.1,39.12,39.04,39.09,46000.0,39.1,39.12,39.04,39.09,46000.0
2012-12-07 15:00:00,39.12,39.12,39.07,39.1,53200.0,39.12,39.12,39.07,39.1,53200.0
2012-12-07 15:10:00,39.09,39.11,39.01,39.04,42000.0,39.09,39.11,39.01,39.04,42000.0
2012-12-07 15:20:00,39.03,39.05,38.94,38.99,58600.0,39.03,39.05,38.94,38.99,58600.0
2012-12-07 15:30:00,38.99,39.04,38.91,38.93,73400.0,38.99,39.04,38.91,38.93,73400.0
2012-12-07 15:40:00,38.93,38.95,38.73,38.74,148000.0,38.93,38.95,38.73,38.74,148000.0
2012-12-07 15:50:00,38.75,38.89,38.7,38.88,222200.0,38.75,38.89,38.7,38.88,222200.0
2012-12-10 09:30:00,39.12,39.12,38.67,39.08,68900.0,39.12,39.12,38.67,39.08,68900.0
2012-12-10 09:40:00,39.05,39.19,39.03,39.11,46700.0,39.05,39.19,39.03,39.11,46700.0
2012-12-10 09:50:00,39.12,39.23,39.12,39.22,51000.0,39.12,39.23,39.12,39.22,51000.0
2012-12-10 10:00:00,39.2,39.36,39.2,39.27,71300.0,39.2,39.36,39.2,39.27,71300.0
2012-12-10 10:10:00,39.27,39.43,39.17,39.43,51500.0,39.27,39.43,39.17,39.43,51500.0
2012-12-10 10:20:00,39.41,39.71,39.41,39.69,61900.0,39.41,39.71,39.41,39.69,61900.0
2012-12-10 10:30:00,39.67,39.76,39.65,39.68,33800.0,39.67,39.76,39.65,39.68,33800.0
2012-12-10 10:40:00,39.7,39.83,39.67,39.76,28900.0,39.7,39.83,39.67,39.76,28900.0
2012-12-10 10:50:00,39.77,39.83,39.65,39.8,30700.0,39.77,39.83,39.65,39.8,30700.0
2012-12-10 11:00:00,39.8,39.86,39.75,39.8,25900.0,39.8,39.86,39.75,39.8,25900.0
2012-12-10 11:10:00,39.8,39.86,39.79,39.83,20100.0,39.8,39.86,39.79,39.83,20100.0
2012-12-10 11:20:00,39.85,39.89,39.75,39.75,16400.0,39.85,39.89,39.75,39.75,16400.0
2012-12-10 11:30:00,39.79,39.85,39.77,39.84,19400.0,39.79,39.85,39.77,39.84,19400.0
2012-12-10 11:40:00,39.84,39.91,39.83,39.86,10700.0,39.84,39.91,39.83,39.86,10700.0
2012-12-10 11:50:00,39.85,39.9,39.82,39.89,16700.0,39.85,39.9,39.82,39.89,16700.0
2012-12-10 12:00:00,39.9,39.94,39.87,39.94,17900.0,39.9,39.94,39.87,39.94,17900.0
2012-12-10 12:10:00,39.94,40.01,39.93,40.01,22900.0,39.94,40.01,39.93,40.01,22900.0
2012-12-10 12:20:00,40.02,40.07,39.98,40.04,25100.0,40.02,40.07,39.98,40.04,25100.0
2012-12-10 12:30:00,40.05,40.12,40.01,40.12,21300.0,40.05,40.12,40.01,40.12,21300.0
2012-12-10 12:40:00,40.12,40.14,40.05,40.1,23100.0,40.12,40.14,40.05,40.1,23100.0
2012-12-10 12:50:00,40.1,40.1,40.01,40.01,15600.0,40.1,40.1,40.01,40.01,15600.0
2012-12-10 13:00:00,40.02,40.04,40.0,40.0,11400.0,40.02,40.04,40.0,40.0,11400.0
2012-12-10 13:10:00,40.0,40.07,39.85,40.03,42300.0,40.0,40.07,39.85,40.03,42300.0
2012-12-10 13:20:00,40.02,40.07,40.0,40.05,17300.0,40.02,40.07,40.0,40.05,17300.0
2012-12-10 13:30:00,40.03,40.05,39.91,39.92,27600.0,40.03,40.05,39.91,39.92,27600.0
2012-12-10 13:40:00,39.95,40.01,39.94,39.99,18200.0,39.95,40.01,39.94,39.99,18200.0
2012-12-10 13:50:00,40.0,40.09,39.98,40.09,15800.0,40.0,40.09,39.98,40.09,15800.0
2012-12-10 14:00:00,40.08,40.1,40.04,40.08,36200.0,40.08,40.1,40.04,40.08,36200.0
2012-12-10 14:10:00,40.09,40.2,40.09,40.11,54400.0,40.09,40.2,40.09,40.11,54400.0
2012-12-10 14:20:00,40.1,40.23,40.1,40.21,20900.0,40.1,40.23,40.1,40.21,20900.0
2012-12-10 14:30:00,40.21,40.22,40.13,40.14,38400.0,40.21,40.22,40.13,40.14,38400.0
2012-12-10 14:40:00,40.14,40.26,40.13,40.26,23100.0,40.14,40.26,40.13,40.26,23100.0
2012-12-10 14:50:00,40.26,40.3,40.23,40.26,45000.0,40.26,40.3,40.23,40.26,45000.0
2012-12-10 15:00:00,40.25,40.28,40.22,40.27,17300.0,40.25,40.28,40.22,40.27,17300.0
2012-12-10 15:10:00,40.28,40.28,40.19,40.19,43600.0,40.28,40.28,40.19,40.19,43600.0
2012-12-10 15:20:00,40.19,40.28,40.17,40.27,64700.0,40.19,40.28,40.17,40.27,64700.0
2012-12-10 15:30:00,40.26,40.27,40.21,40.27,111100.0,40.26,40.27,40.21,40.27,111100.0
2012-12-10 15:40:00,40.26,40.29,40.18,40.21,101700.0,40.26,40.29,40.18,40.21,101700.0
2012-12-10 15:50:00,40.22,40.26,40.19,40.25,266000.0,40.22,40.26,40.19,40.25,266000.0
2012-12-11 09:30:00,40.4,40.88,40.2,40.73,67800.0,40.4,40.88,40.2,40.73,67800.0
2012-12-11 09:40:00,40.72,41.07,40.62,40.87,68800.0,40.72,41.07,40.62,40.87,68800.0
2012-12-11 09:50:00,40.85,41.09,40.85,41.07,46100.0,40.85,41.09,40.85,41.07,46100.0
2012-12-11 10:00:00,41.07,41.11,40.98,41.1,44200.0,41.07,41.11,40.98,41.1,44200.0
2012-12-11 10:10:00,41.1,41.12,40.98,41.09,68900.0,41.1,41.12,40.98,41.09,68900.0
2012-12-11 10:20:00,41.1,41.35,41.09,41.33,192700.0,41.1,41.35,41.09,41.33,192700.0
2012-12-11 10:30:00,41.32,41.53,41.3,41.53,75000.0,41.32,41.53,41.3,41.53,75000.0
2012-12-11 10:40:00,41.53,41.77,41.5,41.75,194900.0,41.53,41.77,41.5,41.75,194900.0
2012-12-11 10:50:00,41.74,41.84,41.69,41.7,92000.0,41.74,41.84,41.69,41.7,92000.0
2012-12-11 11:00:00,41.71,41.75,41.69,41.72,49300.0,41.71,41.75,41.69,41.72,49300.0
2012-12-11 11:10:00,41.71,41.87,41.71,41.73,39900.0,41.71,41.87,41.71,41.73,39900.0
2012-12-11 11:20:00,41.74,41.94,41.73,41.9,48100.0,41.74,41.94,41.73,41.9,48100.0
2012-12-11 11:30:00,41.91,41.91,41.77,41.88,135600.0,41.91,41.91,41.77,41.88,135600.0
2012-12-11 11:40:00,41.88,41.96,41.85,41.91,46500.0,41.88,41.96,41.85,41.91,46500.0
2012-12-11 11:50:00,41.92,41.95,41.83,41.89,26800.0,41.92,41.95,41.83,41.89,26800.0
2012-12-11 12:00:00,41.9,41.91,41.69,41.75,53300.0,41.9,41.91,41.69,41.75,53300.0
2012-12-11 12:10:00,41.75,41.77,41.69,41.7,41700.0,41.75,41.77,41.69,41.7,41700.0
2012-12-11 12:20:00,41.71,41.8,41.7,41.74,31100.0,41.71,41.8,41.7,41.74,31100.0
2012-12-11 12:30:00,41.74,41.83,41.73,41.81,26100.0,41.74,41.83,41.73,41.81,26100.0
2012-12-11 12:40:00,41.81,41.81,41.71,41.73,31800.0,41.81,41.81,41.71,41.73,31800.0
2012-12-11 12:50:00,41.72,41.74,41.7,41.73,38500.0,41.72,41.74,41.7,41.73,38500.0
2012-12-11 13:00:00,41.73,41.74,41.69,41.69,17800.0,41.73,41.74,41.69,41.69,17800.0
2012-12-11 13:10:00,41.7,41.84,41.7,41.82,63900.0,41.7,41.84,41.7,41.82,63900.0
2012-12-11 13:20:00,41.81,41.83,41.79,41.8,28800.0,41.81,41.83,41.79,41.8,28800.0
2012-12-11 13:30:00,41.8,41.8,41.72,41.72,23400.0,41.8,41.8,41.72,41.72,23400.0
2012-12-11 13:40:00,41.74,41.81,41.71,41.72,42700.0,41.74,41.81,41.71,41.72,42700.0
2012-12-11 13:50:00,41.72,41.74,41.7,41.72,23900.0,41.72,41.74,41.7,41.72,23900.0
2012-12-11 14:00:00,41.73,41.75,41.72,41.74,39000.0,41.73,41.75,41.72,41.74,39000.0
2012-12-11 14:10:00,41.74,41.82,41.74,41.78,51000.0,41.74,41.82,41.74,41.78,51000.0
2012-12-11 14:20:00,41.77,41.81,41.73,41.73,41700.0,41.77,41.81,41.73,41.73,41700.0
2012-12-11 14:30:00,41.73,41.74,41.69,41.73,48200.0,41.73,41.74,41.69,41.73,48200.0
2012-12-11 14:40:00,41.74,41.8,41.72,41.73,45500.0,41.74,41.8,41.72,41.73,45500.0
2012-12-11 14:50:00,41.72,41.75,41.7,41.75,39000.0,41.72,41.75,41.7,41.75,39000.0
2012-12-11 15:00:00,41.74,41.75,41.67,41.74,77000.0,41.74,41.75,41.67,41.74,77000.0
2012-12-11 15:10:00,41.74,41.74,41.67,41.68,43200.0,41.74,41.74,41.67,41.68,43200.0
2012-12-11 15:20:00,41.68,41.68,41.52,41.6,52300.0,41.68,41.68,41.52,41.6,52300.0
2012-12-11 15:30:00,41.6,41.72,41.6,41.71,50200.0,41.6,41.72,41.6,41.71,50200.0
2012-12-11 15:40:00,41.7,41.77,41.66,41.77,97300.0,41.7,41.77,41.66,41.77,97300.0
2012-12-11 15:50:00,41.76,41.83,41.74,41.83,162500.0,41.76,41.83,41.74,41.83,162500.0
2012-12-12 09:30:00,42.07,43.28,41.78,41.96,208700.0,42.07,43.28,41.78,41.96,208700.0
2012-12-12 09:40:00,41.96,42.23,41.9,42.23,190600.0,41.96,42.23,41.9,42.23,190600.0
2012-12-12 09:50:00,42.22,42.22,41.94,42.04,84700.0,42.22,42.22,41.94,42.04,84700.0
2012-12-12 10:00:00,42.04,42.04,41.85,41.97,67600.0,42.04,42.04,41.85,41.97,67600.0
2012-12-12 10:10:00,41.97,42.06,41.95,42.02,81600.0,41.97,42.06,41.95,42.02,81600.0
2012-12-12 10:20:00,42.01,42.02,41.94,41.99,69800.0,42.01,42.02,41.94,41.99,69800.0
2012-12-12 10:30:00,41.99,42.02,41.91,41.93,24600.0,41.99,42.02,41.91,41.93,24600.0
2012-12-12 10:40:00,41.93,42.1,41.91,42.06,103700.0,41.93,42.1,41.91,42.06,103700.0
2012-12-12 10:50:00,42.05,42.07,41.91,41.93,39800.0,42.05,42.07,41.91,41.93,39800.0
2012-12-12 11:00:00,41.94,42.02,41.82,41.85,264400.0,41.94,42.02,41.82,41.85,264400.0
2012-12-12 11:10:00,41.86,41.89,41.75,41.81,26200.0,41.86,41.89,41.75,41.81,26200.0
2012-12-12 11:20:00,41.81,41.89,41.81,41.88,21700.0,41.81,41.89,41.81,41.88,21700.0
2012-12-12 11:30:00,41.87,41.89,41.81,41.85,79700.0,41.87,41.89,41.81,41.85,79700.0
2012-12-12 11:40:00,41.86,41.97,41.83,41.94,32000.0,41.86,41.97,41.83,41.94,32000.0
2012-12-12 11:50:00,41.92,41.95,41.84,41.84,39600.0,41.92,41.95,41.84,41.84,39600.0
2012-12-12 12:00:00,41.84,41.92,41.82,41.9,45000.0,41.84,41.92,41.82,41.9,45000.0
2012-12-12 12:10:00,41.9,42.05,41.89,42.0,68000.0,41.9,42.05,41.89,42.0,68000.0
2012-12-12 12:20:00,42.0,42.02,41.94,42.02,9600.0,42.0,42.02,41.94,42.02,9600.0
2012-12-12 12:30:00,42.02,42.08,41.86,42.07,30200.0,42.02,42.08,41.86,42.07,30200.0
2012-12-12 12:40:00,42.04,42.28,42.03,42.26,29100.0,42.04,42.28,42.03,42.26,29100.0
2012-12-12 12:50:00,42.24,42.37,42.23,42.29,24800.0,42.24,42.37,42.23,42.29,24800.0
2012-12-12 13:00:00,42.26,42.29,42.17,42.17,20800.0,42.26,42.29,42.17,42.17,20800.0
2012-12-12 13:10:00,42.18,42.19,42.09,42.14,21300.0,42.18,42.19,42.09,42.14,21300.0
2012-12-12 13:20:00,42.14,42.19,42.1,42.12,35500.0,42.14,42.19,42.1,42.12,35500.0
2012-12-12 13:30:00,42.1,42.14,42.06,42.1,31800.0,42.1,42.14,42.06,42.1,31800.0
2012-12-12 13:40:00,42.12,42.14,42.04,42.14,43000.0,42.12,42.14,42.04,42.14,43000.0
2012-12-12 13:50:00,42.13,42.18,42.13,42.16,21700.0,42.13,42.18,42.13,42.16,21700.0
2012-12-12 14:00:00,42.15,42.23,42.13,42.2,30900.0,42.15,42.23,42.13,42.2,30900.0
2012-12-12 14:10:00,42.2,42.3,42.19,42.3,53500.0,42.2,42.3,42.19,42.3,53500.0
2012-12-12 14:20:00,42.29,42.34,42.26,42.33,48500.0,42.29,42.34,42.26,42.33,48500.0
2012-12-12 14:30:00,42.33,42.36,42.29,42.31,52400.0,42.33,42.36,42.29,42.31,52400.0
2012-12-12 14:40:00,42.31,42.38,42.29,42.34,33600.0,42.31,42.38,42.29,42.34,33600.0
2012-12-12 14:50:00,42.34,42.35,42.28,42.29,45500.0,42.34,42.35,42.28,42.29,45500.0
2012-12-12 15:00:00,42.3,42.31,42.12,42.22,34400.0,42.3,42.31,42.12,42.22,34400.0
2012-12-12 15:10:00,42.22,42.25,42.15,42.23,35500.0,42.22,42.25,42.15,42.23,35500.0
2012-12-12 15:20:00,42.24,42.24,42.04,42.12,36900.0,42.24,42.24,42.04,42.12,36900.0
2012-12-12 15:30:00,42.12,42.15,42.0,42.01,59200.0,42.12,42.15,42.0,42.01,59200.0
2012-12-12 15:40:00,42.02,42.17,42.01,42.17,110200.0,42.02,42.17,42.01,42.17,110200.0
2012-12-12 15:50:00,42.17,42.33,42.14,42.28,199000.0,42.17,42.33,42.14,42.28,199000.0
2012-12-13 09:30:00,42.06,42.61,42.06,42.43,92900.0,42.06,42.61,42.06,42.43,92900.0
2012-12-13 09:40:00,42.43,42.59,42.23,42.24,126500.0,42.43,42.59,42.23,42.24,126500.0
2012-12-13 09:50:00,42.25,42.34,42.23,42.29,103900.0,42.25,42.34,42.23,42.29,103900.0
2012-12-13 10:00:00,42.31,42.34,42.27,42.34,64200.0,42.31,42.34,42.27,42.34,64200.0
2012-12-13 10:10:00,42.34,42.38,42.28,42.32,94700.0,42.34,42.38,42.28,42.32,94700.0
2012-12-13 10:20:00,42.33,42.41,42.29,42.32,45200.0,42.33,42.41,42.29,42.32,45200.0
2012-12-13 10:30:00,42.3,42.36,42.3,42.33,31800.0,42.3,42.36,42.3,42.33,31800.0
2012-12-13 10:40:00,42.33,42.35,42.24,42.24,82700.0,42.33,42.35,42.24,42.24,82700.0
2012-12-13 10:50:00,42.22,42.22,42.14,42.16,27600.0,42.22,42.22,42.14,42.16,27600.0
2012-12-13 11:00:00,42.17,42.19,42.06,42.1,64500.0,42.17,42.19,42.06,42.1,64500.0
2012-12-13 11:10:00,42.08,42.12,42.02,42.04,62000.0,42.08,42.12,42.02,42.04,62000.0
2012-12-13 11:20:00,42.05,42.14,42.05,42.09,52600.0,42.05,42.14,42.05,42.09,52600.0
2012-12-13 11:30:00,42.09,42.17,42.07,42.13,32200.0,42.09,42.17,42.07,42.13,32200.0
2012-12-13 11:40:00,42.12,42.16,42.05,42.06,39700.0,42.12,42.16,42.05,42.06,39700.0
2012-12-13 11:50:00,42.07,42.13,42.03,42.12,34100.0,42.07,42.13,42.03,42.12,34100.0
2012-12-13 12:00:00,42.11,42.18,42.11,42.16,52600.0,42.11,42.18,42.11,42.16,52600.0
2012-12-13 12:10:00,42.17,42.17,42.09,42.12,68200.0,42.17,42.17,42.09,42.12,68200.0
2012-12-13 12:20:00,42.11,42.18,42.1,42.15,53700.0,42.11,42.18,42.1,42.15,53700.0
2012-12-13 12:30:00,42.12,42.15,42.1,42.12,51100.0,42.12,42.15,42.1,42.12,51100.0
2012-12-13 12:40:00,42.12,42.15,42.09,42.14,71600.0,42.12,42.15,42.09,42.14,71600.0
2012-12-13 12:50:00,42.15,42.19,42.12,42.16,46400.0,42.15,42.19,42.12,42.16,46400.0
2012-12-13 13:00:00,42.15,42.18,42.14,42.15,27300.0,42.15,42.18,42.14,42.15,27300.0
2012-12-13 13:10:00,42.16,42.19,42.14,42.16,83600.0,42.16,42.19,42.14,42.16,83600.0
2012-12-13 13:20:00,42.13,42.19,42.13,42.15,25200.0,42.13,42.19,42.13,42.15,25200.0
2012-12-13 13:30:00,42.16,42.16,42.13,42.15,33200.0,42.16,42.16,42.13,42.15,33200.0
2012-12-13 13:40:00,42.15,42.18,42.13,42.16,39000.0,42.15,42.18,42.13,42.16,39000.0
2012-12-13 13:50:00,42.16,42.2,42.16,42.19,23800.0,42.16,42.2,42.16,42.19,23800.0
2012-12-13 14:00:00,42.18,42.19,42.15,42.16,52600.0,42.18,42.19,42.15,42.16,52600.0
2012-12-13 14:10:00,42.17,42.18,42.14,42.16,31300.0,42.17,42.18,42.14,42.16,31300.0
2012-12-13 14:20:00,42.16,42.23,42.15,42.23,21400.0,42.16,42.23,42.15,42.23,21400.0
2012-12-13 14:30:00,42.22,42.22,42.15,42.16,123900.0,42.22,42.22,42.15,42.16,123900.0
2012-12-13 14:40:00,42.16,42.16,42.15,42.15,27700.0,42.16,42.16,42.15,42.15,27700.0
2012-12-13 14:50:00,42.15,42.17,42.12,42.12,47400.0,42.15,42.17,42.12,42.12,47400.0
2012-12-13 15:00:00,42.12,42.17,42.11,42.12,47500.0,42.12,42.17,42.11,42.12,47500.0
2012-12-13 15:10:00,42.13,42.15,42.12,42.13,117700.0,42.13,42.15,42.12,42.13,117700.0
2012-12-13 15:20:00,42.13,42.15,42.11,42.13,86200.0,42.13,42.15,42.11,42.13,86200.0
2012-12-13 15:30:00,42.14,42.21,42.06,42.18,136200.0,42.14,42.21,42.06,42.18,136200.0
2012-12-13 15:40:00,42.18,42.22,42.12,42.17,68800.0,42.18,42.22,42.12,42.17,68800.0
2012-12-13 15:50:00,42.17,42.2,42.13,42.17,220700.0,42.17,42.2,42.13,42.17,220700.0
2012-12-14 09:30:00,41.73,42.25,41.7,42.17,86500.0,41.73,42.25,41.7,42.17,86500.0
2012-12-14 09:40:00,42.17,42.18,41.9,41.97,101700.0,42.17,42.18,41.9,41.97,101700.0
2012-12-14 09:50:00,41.95,41.98,41.73,41.78,71900.0,41.95,41.98,41.73,41.78,71900.0
2012-12-14 10:00:00,41.78,41.88,41.75,41.8,99100.0,41.78,41.88,41.75,41.8,99100.0
2012-12-14 10:10:00,41.8,41.81,41.61,41.69,100400.0,41.8,41.81,41.61,41.69,100400.0
2012-12-14 10:20:00,41.69,41.89,41.66,41.7,79000.0,41.69,41.89,41.66,41.7,79000.0
2012-12-14 10:30:00,41.71,41.83,41.62,41.82,77100.0,41.71,41.83,41.62,41.82,77100.0
2012-12-14 10:40:00,41.8,41.96,41.78,41.96,25800.0,41.8,41.96,41.78,41.96,25800.0
2012-12-14 10:50:00,41.96,42.0,41.93,41.93,18000.0,41.96,42.0,41.93,41.93,18000.0
2012-12-14 11:00:00,41.94,42.06,41.91,42.05,43400.0,41.94,42.06,41.91,42.05,43400.0
2012-12-14 11:10:00,42.05,42.05,41.96,41.99,22400.0,42.05,42.05,41.96,41.99,22400.0
2012-12-14 11:20:00,41.98,42.04,41.96,42.0,21800.0,41.98,42.04,41.96,42.0,21800.0
2012-12-14 11:30:00,42.02,42.11,42.02,42.08,26400.0,42.02,42.11,42.02,42.08,26400.0
2012-12-14 11:40:00,42.08,42.22,42.08,42.19,15800.0,42.08,42.22,42.08,42.19,15800.0
2012-12-14 11:50:00,42.2,42.2,42.08,42.1,17800.0,42.2,42.2,42.08,42.1,17800.0
2012-12-14 12:00:00,42.09,42.16,42.06,42.11,16500.0,42.09,42.16,42.06,42.11,16500.0
2012-12-14 12:10:00,42.12,42.22,42.12,42.13,16800.0,42.12,42.22,42.12,42.13,16800.0
2012-12-14 12:20:00,42.13,42.17,42.05,42.17,22600.0,42.13,42.17,42.05,42.17,22600.0
2012-12-14 12:30:00,42.14,42.19,42.14,42.17,36400.0,42.14,42.19,42.14,42.17,36400.0
2012-12-14 12:40:00,42.16,42.24,42.15,42.23,26400.0,42.16,42.24,42.15,42.23,26400.0
2012-12-14 12:50:00,42.2,42.22,42.16,42.18,11900.0,42.2,42.22,42.16,42.18,11900.0
2012-12-14 13:00:00,42.18,42.18,42.15,42.15,14800.0,42.18,42.18,42.15,42.15,14800.0
2012-12-14 13:10:00,42.15,42.16,42.14,42.15,26700.0,42.15,42.16,42.14,42.15,26700.0
2012-12-14 13:20:00,42.15,42.17,42.14,42.16,28200.0,42.15,42.17,42.14,42.16,28200.0
2012-12-14 13:30:00,42.16,42.16,42.13,42.15,26300.0,42.16,42.16,42.13,42.15,26300.0
2012-12-14 13:40:00,42.14,42.18,42.13,42.16,33000.0,42.14,42.18,42.13,42.16,33000.0
2012-12-14 13:50:00,42.15,42.18,42.14,42.14,25400.0,42.15,42.18,42.14,42.14,25400.0
2012-12-14 14:00:00,42.15,42.17,42.15,42.16,27200.0,42.15,42.17,42.15,42.16,27200.0
2012-12-14 14:10:00,42.16,42.18,42.14,42.16,27100.0,42.16,42.18,42.14,42.16,27100.0
2012-12-14 14:20:00,42.15,42.17,42.11,42.13,43600.0,42.15,42.17,42.11,42.13,43600.0
2012-12-14 14:30:00,42.12,42.14,42.09,42.11,32200.0,42.12,42.14,42.09,42.11,32200.0
2012-12-14 14:40:00,42.09,42.11,42.02,42.02,34800.0,42.09,42.11,42.02,42.02,34800.0
2012-12-14 14:50:00,42.01,42.02,41.84,41.87,51600.0,42.01,42.02,41.84,41.87,51600.0
2012-12-14 15:00:00,41.87,41.9,41.81,41.84,39700.0,41.87,41.9,41.81,41.84,39700.0
2012-12-14 15:10:00,41.82,41.85,41.79,41.84,82100.0,41.82,41.85,41.79,41.84,82100.0
2012-12-14 15:20:00,41.83,41.88,41.75,41.78,31700.0,41.83,41.88,41.75,41.78,31700.0
2012-12-14 15:30:00,41.78,41.86,41.77,41.83,34300.0,41.78,41.86,41.77,41.83,34300.0
2012-12-14 15:40:00,41.84,41.89,41.83,41.84,65800.0,41.84,41.89,41.83,41.84,65800.0
2012-12-14 15:50:00,41.83,41.84,41.77,41.8,149800.0,41.83,41.84,41.77,41.8,149800.0
2012-12-17 09:30:00,41.8,41.81,41.44,41.72,53200.0,41.8,41.81,41.44,41.72,53200.0
2012-12-17 09:40:00,41.71,42.14,41.58,42.01,50800.0,41.71,42.14,41.58,42.01,50800.0
2012-12-17 09:50:00,42.0,42.05,41.95,42.0,49900.0,42.0,42.05,41.95,42.0,49900.0
2012-12-17 10:00:00,42.03,42.03,41.93,41.95,37400.0,42.03,42.03,41.93,41.95,37400.0
2012-12-17 10:10:00,41.96,41.97,41.79,41.8,46500.0,41.96,41.97,41.79,41.8,46500.0
2012-12-17 10:20:00,41.81,41.81,41.68,41.69,46000.0,41.81,41.81,41.68,41.69,46000.0
2012-12-17 10:30:00,41.69,41.88,41.65,41.86,51700.0,41.69,41.88,41.65,41.86,51700.0
2012-12-17 10:40:00,41.87,41.92,41.81,41.83,23800.0,41.87,41.92,41.81,41.83,23800.0
2012-12-17 10:50:00,41.84,41.92,41.74,41.74,39500.0,41.84,41.92,41.74,41.74,39500.0
2012-12-17 11:00:00,41.73,41.75,41.65,41.68,33100.0,41.73,41.75,41.65,41.68,33100.0
2012-12-17 11:10:00,41.7,41.79,41.69,41.76,20000.0,41.7,41.79,41.69,41.76,20000.0
2012-12-17 11:20:00,41.77,41.82,41.71,41.73,32900.0,41.77,41.82,41.71,41.73,32900.0
2012-12-17 11:30:00,41.72,41.76,41.68,41.73,29500.0,41.72,41.76,41.68,41.73,29500.0
2012-12-17 11:40:00,41.73,41.88,41.68,41.7,39800.0,41.73,41.88,41.68,41.7,39800.0
2012-12-17 11:50:00,41.68,41.84,41.67,41.81,49100.0,41.68,41.84,41.67,41.81,49100.0
2012-12-17 12:00:00,41.82,41.83,41.75,41.78,18100.0,41.82,41.83,41.75,41.78,18100.0
2012-12-17 12:10:00,41.76,41.77,41.65,41.66,6500.0,41.76,41.77,41.65,41.66,6500.0
2012-12-17 12:20:00,41.68,41.87,41.68,41.81,15800.0,41.68,41.87,41.68,41.81,15800.0
2012-12-17 12:30:00,41.81,41.91,41.8,41.89,15500.0,41.81,41.91,41.8,41.89,15500.0
2012-12-17 12:40:00,41.87,41.88,41.83,41.86,42100.0,41.87,41.88,41.83,41.86,42100.0
2012-12-17 12:50:00,41.87,41.93,41.83,41.84,35100.0,41.87,41.93,41.83,41.84,35100.0
2012-12-17 13:00:00,41.84,41.84,41.78,41.79,8200.0,41.84,41.84,41.78,41.79,8200.0
2012-12-17 13:10:00,41.78,41.81,41.73,41.73,17300.0,41.78,41.81,41.73,41.73,17300.0
2012-12-17 13:20:00,41.76,41.8,41.73,41.73,10900.0,41.76,41.8,41.73,41.73,10900.0
2012-12-17 13:30:00,41.72,41.72,41.69,41.71,21200.0,41.72,41.72,41.69,41.71,21200.0
2012-12-17 13:40:00,41.7,41.7,41.65,41.68,13600.0,41.7,41.7,41.65,41.68,13600.0
2012-12-17 13:50:00,41.67,41.69,41.65,41.65,19500.0,41.67,41.69,41.65,41.65,19500.0
2012-12-17 14:00:00,41.65,41.7,41.61,41.67,37300.0,41.65,41.7,41.61,41.67,37300.0
2012-12-17 14:10:00,41.66,41.7,41.59,41.61,23100.0,41.66,41.7,41.59,41.61,23100.0
2012-12-17 14:20:00,41.6,41.67,41.57,41.63,39900.0,41.6,41.67,41.57,41.63,39900.0
2012-12-17 14:30:00,41.63,41.64,41.59,41.63,15100.0,41.63,41.64,41.59,41.63,15100.0
2012-12-17 14:40:00,41.61,41.66,41.59,41.64,15400.0,41.61,41.66,41.59,41.64,15400.0
2012-12-17 14:50:00,41.62,41.68,41.61,41.64,18000.0,41.62,41.68,41.61,41.64,18000.0
2012-12-17 15:00:00,41.65,41.71,41.62,41.69,25600.0,41.65,41.71,41.62,41.69,25600.0
2012-12-17 15:10:00,41.68,41.69,41.64,41.65,29700.0,41.68,41.69,41.64,41.65,29700.0
2012-12-17 15:20:00,41.64,41.66,41.62,41.65,29400.0,41.64,41.66,41.62,41.65,29400.0
2012-12-17 15:30:00,41.64,41.7,41.63,41.69,27100.0,41.64,41.7,41.63,41.69,27100.0
2012-12-17 15:40:00,41.69,41.72,41.65,41.71,58900.0,41.69,41.72,41.65,41.71,58900.0
2012-12-17 15:50:00,41.71,41.87,41.71,41.87,105600.0,41.71,41.87,41.71,41.87,105600.0
2012-12-18 09:30:00,42.03,42.29,41.92,42.14,70200.0,42.03,42.29,41.92,42.14,70200.0
2012-12-18 09:40:00,42.14,42.3,42.03,42.2,65300.0,42.14,42.3,42.03,42.2,65300.0
2012-12-18 09:50:00,42.2,42.31,42.14,42.16,47000.0,42.2,42.31,42.14,42.16,47000.0
2012-12-18 10:00:00,42.15,42.34,42.13,42.31,45400.0,42.15,42.34,42.13,42.31,45400.0
2012-12-18 10:10:00,42.33,42.52,42.31,42.44,79200.0,42.33,42.52,42.31,42.44,79200.0
2012-12-18 10:20:00,42.43,42.62,42.43,42.57,63600.0,42.43,42.62,42.43,42.57,63600.0
2012-12-18 10:30:00,42.58,42.8,42.57,42.78,58900.0,42.58,42.8,42.57,42.78,58900.0
2012-12-18 10:40:00,42.81,43.12,42.78,43.07,101800.0,42.81,43.12,42.78,43.07,101800.0
2012-12-18 10:50:00,43.04,43.05,42.91,42.91,48900.0,43.04,43.05,42.91,42.91,48900.0
2012-12-18 11:00:00,42.92,42.95,42.73,42.84,43400.0,42.92,42.95,42.73,42.84,43400.0
2012-12-18 11:10:00,42.84,43.1,42.84,43.09,47900.0,42.84,43.1,42.84,43.09,47900.0
2012-12-18 11:20:00,43.09,43.24,43.04,43.18,38900.0,43.09,43.24,43.04,43.18,38900.0
2012-12-18 11:30:00,43.21,43.21,42.85,42.89,66100.0,43.21,43.21,42.85,42.89,66100.0
2012-12-18 11:40:00,42.88,43.14,42.88,43.11,30200.0,42.88,43.14,42.88,43.11,30200.0
2012-12-18 11:50:00,43.1,43.13,43.06,43.07,10000.0,43.1,43.13,43.06,43.07,10000.0
2012-12-18 12:00:00,43.08,43.08,43.0,43.05,15100.0,43.08,43.08,43.0,43.05,15100.0
2012-12-18 12:10:00,43.03,43.12,43.02,43.12,12200.0,43.03,43.12,43.02,43.12,12200.0
2012-12-18 12:20:00,43.11,43.18,43.09,43.13,25400.0,43.11,43.18,43.09,43.13,25400.0
2012-12-18 12:30:00,43.14,43.25,43.13,43.22,38200.0,43.14,43.25,43.13,43.22,38200.0
2012-12-18 12:40:00,43.25,43.37,43.24,43.32,19100.0,43.25,43.37,43.24,43.32,19100.0
2012-12-18 12:50:00,43.33,43.33,43.09,43.14,36700.0,43.33,43.33,43.09,43.14,36700.0
2012-12-18 13:00:00,43.13,43.2,43.09,43.17,40200.0,43.13,43.2,43.09,43.17,40200.0
2012-12-18 13:10:00,43.17,43.33,43.17,43.3,36000.0,43.17,43.33,43.17,43.3,36000.0
2012-12-18 13:20:00,43.31,43.32,43.09,43.13,22500.0,43.31,43.32,43.09,43.13,22500.0
2012-12-18 13:30:00,43.14,43.2,43.09,43.18,21300.0,43.14,43.2,43.09,43.18,21300.0
2012-12-18 13:40:00,43.18,43.21,43.15,43.15,14800.0,43.18,43.21,43.15,43.15,14800.0
2012-12-18 13:50:00,43.14,43.15,43.08,43.15,28800.0,43.14,43.15,43.08,43.15,28800.0
2012-12-18 14:00:00,43.14,43.17,43.1,43.1,20900.0,43.14,43.17,43.1,43.1,20900.0
2012-12-18 14:10:00,43.1,43.15,43.08,43.11,35800.0,43.1,43.15,43.08,43.11,35800.0
2012-12-18 14:20:00,43.12,43.13,43.0,43.0,36400.0,43.12,43.13,43.0,43.0,36400.0
2012-12-18 14:30:00,43.02,43.11,42.99,43.1,19700.0,43.02,43.11,42.99,43.1,19700.0
2012-12-18 14:40:00,43.1,43.13,43.07,43.1,36100.0,43.1,43.13,43.07,43.1,36100.0
2012-12-18 14:50:00,43.1,43.11,43.04,43.08,39200.0,43.1,43.11,43.04,43.08,39200.0
2012-12-18 15:00:00,43.09,43.14,43.06,43.09,55500.0,43.09,43.14,43.06,43.09,55500.0
2012-12-18 15:10:00,43.09,43.19,43.08,43.13,88600.0,43.09,43.19,43.08,43.13,88600.0
2012-12-18 15:20:00,43.13,43.19,43.1,43.12,79600.0,43.13,43.19,43.1,43.12,79600.0
2012-12-18 15:30:00,43.12,43.29,43.11,43.28,70500.0,43.12,43.29,43.11,43.28,70500.0
2012-12-18 15:40:00,43.29,43.34,43.25,43.29,92500.0,43.29,43.34,43.25,43.29,92500.0
2012-12-18 15:50:00,43.3,43.37,43.27,43.32,114700.0,43.3,43.37,43.27,43.32,114700.0
2012-12-19 09:30:00,42.8,43.74,42.75,43.74,321800.0,42.8,43.74,42.75,43.74,321800.0
2012-12-19 09:40:00,43.73,44.39,43.41,43.91,216000.0,43.73,44.39,43.41,43.91,216000.0
2012-12-19 09:50:00,43.92,44.24,43.9,44.05,197800.0,43.92,44.24,43.9,44.05,197800.0
2012-12-19 10:00:00,44.05,44.25,44.0,44.07,97700.0,44.05,44.25,44.0,44.07,97700.0
2012-12-19 10:10:00,44.07,44.11,43.93,43.97,126500.0,44.07,44.11,43.93,43.97,126500.0
2012-12-19 10:20:00,43.97,44.18,43.87,44.07,140700.0,43.97,44.18,43.87,44.07,140700.0
2012-12-19 10:30:00,44.08,44.08,43.86,43.87,115600.0,44.08,44.08,43.86,43.87,115600.0
2012-12-19 10:40:00,43.85,43.91,43.76,43.86,107700.0,43.85,43.91,43.76,43.86,107700.0
2012-12-19 10:50:00,43.85,43.99,43.76,43.97,55600.0,43.85,43.99,43.76,43.97,55600.0
2012-12-19 11:00:00,43.97,44.17,43.97,44.16,47300.0,43.97,44.17,43.97,44.16,47300.0
2012-12-19 11:10:00,44.15,44.16,43.96,43.99,73900.0,44.15,44.16,43.96,43.99,73900.0
2012-12-19 11:20:00,43.97,44.0,43.9,43.99,27000.0,43.97,44.0,43.9,43.99,27000.0
2012-12-19 11:30:00,43.98,44.04,43.95,44.0,51300.0,43.98,44.04,43.95,44.0,51300.0
2012-12-19 11:40:00,44.0,44.0,43.63,43.67,92800.0,44.0,44.0,43.63,43.67,92800.0
2012-12-19 11:50:00,43.66,43.74,43.63,43.66,52800.0,43.66,43.74,43.63,43.66,52800.0
2012-12-19 12:00:00,43.66,43.68,43.51,43.56,58000.0,43.66,43.68,43.51,43.56,58000.0
2012-12-19 12:10:00,43.54,43.57,43.4,43.4,33500.0,43.54,43.57,43.4,43.4,33500.0
2012-12-19 12:20:00,43.39,43.54,43.39,43.52,31000.0,43.39,43.54,43.39,43.52,31000.0
2012-12-19 12:30:00,43.52,43.52,43.42,43.45,23300.0,43.52,43.52,43.42,43.45,23300.0
2012-12-19 12:40:00,43.47,43.53,43.41,43.43,30200.0,43.47,43.53,43.41,43.43,30200.0
2012-12-19 12:50:00,43.44,43.48,43.32,43.36,64900.0,43.44,43.48,43.32,43.36,64900.0
2012-12-19 13:00:00,43.35,43.38,43.17,43.18,47100.0,43.35,43.38,43.17,43.18,47100.0
2012-12-19 13:10:00,43.18,43.19,43.02,43.05,56000.0,43.18,43.19,43.02,43.05,56000.0
2012-12-19 13:20:00,43.05,43.09,43.02,43.05,53600.0,43.05,43.09,43.02,43.05,53600.0
2012-12-19 13:30:00,43.05,43.09,43.05,43.05,30600.0,43.05,43.09,43.05,43.05,30600.0
2012-12-19 13:40:00,43.05,43.09,43.02,43.08,42600.0,43.05,43.09,43.02,43.08,42600.0
2012-12-19 13:50:00,43.08,43.14,43.05,43.09,46100.0,43.08,43.14,43.05,43.09,46100.0
2012-12-19 14:00:00,43.09,43.16,43.05,43.11,41100.0,43.09,43.16,43.05,43.11,41100.0
2012-12-19 14:10:00,43.11,43.13,43.05,43.09,34100.0,43.11,43.13,43.05,43.09,34100.0
2012-12-19 14:20:00,43.09,43.11,43.06,43.08,21300.0,43.09,43.11,43.06,43.08,21300.0
2012-12-19 14:30:00,43.08,43.1,43.05,43.06,32200.0,43.08,43.1,43.05,43.06,32200.0
2012-12-19 14:40:00,43.05,43.06,43.02,43.02,47200.0,43.05,43.06,43.02,43.02,47200.0
2012-12-19 14:50:00,43.02,43.07,43.0,43.06,30700.0,43.02,43.07,43.0,43.06,30700.0
2012-12-19 15:00:00,43.06,43.12,43.04,43.1,58700.0,43.06,43.12,43.04,43.1,58700.0
2012-12-19 15:10:00,43.11,43.22,43.1,43.11,62400.0,43.11,43.22,43.1,43.11,62400.0
2012-12-19 15:20:00,43.1,43.21,43.1,43.18,37800.0,43.1,43.21,43.1,43.18,37800.0
2012-12-19 15:30:00,43.19,43.28,43.15,43.26,54800.0,43.19,43.28,43.15,43.26,54800.0
2012-12-19 15:40:00,43.25,43.27,43.11,43.12,73600.0,43.25,43.27,43.11,43.12,73600.0
2012-12-19 15:50:00,43.12,43.12,43.01,43.01,176400.0,43.12,43.12,43.01,43.01,176400.0
2012-12-20 09:30:00,42.97,43.12,42.82,42.85,62600.0,42.97,43.12,42.82,42.85,62600.0
2012-12-20 09:40:00,42.85,42.92,42.64,42.8,59900.0,42.85,42.92,42.64,42.8,59900.0
2012-12-20 09:50:00,42.78,42.85,42.75,42.78,68900.0,42.78,42.85,42.75,42.78,68900.0
2012-12-20 10:00:00,42.8,42.99,42.51,42.92,83400.0,42.8,42.99,42.51,42.92,83400.0
2012-12-20 10:10:00,42.9,43.0,42.81,42.81,139100.0,42.9,43.0,42.81,42.81,139100.0
2012-12-20 10:20:00,42.85,42.91,42.82,42.84,48100.0,42.85,42.91,42.82,42.84,48100.0
2012-12-20 10:30:00,42.84,43.08,42.84,42.98,69900.0,42.84,43.08,42.84,42.98,69900.0
2012-12-20 10:40:00,43.02,43.05,42.94,43.03,49600.0,43.02,43.05,42.94,43.03,49600.0
2012-12-20 10:50:00,43.02,43.12,42.99,43.05,48700.0,43.02,43.12,42.99,43.05,48700.0
2012-12-20 11:00:00,43.06,43.15,43.01,43.14,43600.0,43.06,43.15,43.01,43.14,43600.0
2012-12-20 11:10:00,43.15,43.16,43.06,43.13,43300.0,43.15,43.16,43.06,43.13,43300.0
2012-12-20 11:20:00,43.13,43.16,43.03,43.07,20300.0,43.13,43.16,43.03,43.07,20300.0
2012-12-20 11:30:00,43.06,43.15,43.0,43.15,28600.0,43.06,43.15,43.0,43.15,28600.0
2012-12-20 11:40:00,43.16,43.19,43.07,43.15,31900.0,43.16,43.19,43.07,43.15,31900.0
2012-12-20 11:50:00,43.15,43.15,43.0,43.06,40500.0,43.15,43.15,43.0,43.06,40500.0
2012-12-20 12:00:00,43.08,43.11,43.02,43.1,13100.0,43.08,43.11,43.02,43.1,13100.0
2012-12-20 12:10:00,43.1,43.21,43.09,43.2,32500.0,43.1,43.21,43.09,43.2,32500.0
2012-12-20 12:20:00,43.21,43.26,43.13,43.18,19900.0,43.21,43.26,43.13,43.18,19900.0
2012-12-20 12:30:00,43.18,43.24,43.15,43.23,13700.0,43.18,43.24,43.15,43.23,13700.0
2012-12-20 12:40:00,43.24,43.26,43.2,43.21,17500.0,43.24,43.26,43.2,43.21,17500.0
2012-12-20 12:50:00,43.21,43.3,43.2,43.26,21700.0,43.21,43.3,43.2,43.26,21700.0
2012-12-20 13:00:00,43.26,43.26,43.09,43.13,18400.0,43.26,43.26,43.09,43.13,18400.0
2012-12-20 13:10:00,43.14,43.17,43.11,43.13,10500.0,43.14,43.17,43.11,43.13,10500.0
2012-12-20 13:20:00,43.12,43.23,43.06,43.23,14100.0,43.12,43.23,43.06,43.23,14100.0
2012-12-20 13:30:00,43.23,43.29,43.2,43.27,13400.0,43.23,43.29,43.2,43.27,13400.0
2012-12-20 13:40:00,43.27,43.35,43.26,43.35,25900.0,43.27,43.35,43.26,43.35,25900.0
2012-12-20 13:50:00,43.35,43.41,43.34,43.39,23700.0,43.35,43.41,43.34,43.39,23700.0
2012-12-20 14:00:00,43.4,43.43,43.35,43.37,37100.0,43.4,43.43,43.35,43.37,37100.0
2012-12-20 14:10:00,43.37,43.45,43.36,43.44,14300.0,43.37,43.45,43.36,43.44,14300.0
2012-12-20 14:20:00,43.43,43.43,43.38,43.43,19300.0,43.43,43.43,43.38,43.43,19300.0
2012-12-20 14:30:00,43.42,43.45,43.35,43.37,30800.0,43.42,43.45,43.35,43.37,30800.0
2012-12-20 14:40:00,43.37,43.45,43.32,43.45,19200.0,43.37,43.45,43.32,43.45,19200.0
2012-12-20 14:50:00,43.46,43.46,43.4,43.4,23600.0,43.46,43.46,43.4,43.4,23600.0
2012-12-20 15:00:00,43.39,43.42,43.33,43.4,21800.0,43.39,43.42,43.33,43.4,21800.0
2012-12-20 15:10:00,43.39,43.43,43.33,43.33,35500.0,43.39,43.43,43.33,43.33,35500.0
2012-12-20 15:20:00,43.34,43.35,43.27,43.29,35500.0,43.34,43.35,43.27,43.29,35500.0
2012-12-20 15:30:00,43.29,43.37,43.29,43.36,39100.0,43.29,43.37,43.29,43.36,39100.0
2012-12-20 15:40:00,43.35,43.42,43.33,43.33,39700.0,43.35,43.42,43.33,43.33,39700.0
2012-12-20 15:50:00,43.32,43.41,43.31,43.38,128700.0,43.32,43.41,43.31,43.38,128700.0
2012-12-21 09:30:00,43.0,43.22,42.59,43.21,733500.0,43.0,43.22,42.59,43.21,733500.0
2012-12-21 09:40:00,43.16,43.27,42.95,43.18,70600.0,43.16,43.27,42.95,43.18,70600.0
2012-12-21 09:50:00,43.2,43.48,43.2,43.45,36500.0,43.2,43.48,43.2,43.45,36500.0
2012-12-21 10:00:00,43.47,43.48,43.33,43.35,47700.0,43.47,43.48,43.33,43.35,47700.0
2012-12-21 10:10:00,43.34,43.38,43.28,43.36,43300.0,43.34,43.38,43.28,43.36,43300.0
2012-12-21 10:20:00,43.33,43.41,43.01,43.06,98700.0,43.33,43.41,43.01,43.06,98700.0
2012-12-21 10:30:00,43.06,43.18,43.03,43.07,19800.0,43.06,43.18,43.03,43.07,19800.0
2012-12-21 10:40:00,43.07,43.08,42.98,43.01,27500.0,43.07,43.08,42.98,43.01,27500.0
2012-12-21 10:50:00,43.0,43.02,42.98,43.0,18800.0,43.0,43.02,42.98,43.0,18800.0
2012-12-21 11:00:00,42.99,43.0,42.83,42.89,30200.0,42.99,43.0,42.83,42.89,30200.0
2012-12-21 11:10:00,42.86,42.9,42.82,42.82,26500.0,42.86,42.9,42.82,42.82,26500.0
2012-12-21 11:20:00,42.82,42.94,42.82,42.88,43700.0,42.82,42.94,42.82,42.88,43700.0
2012-12-21 11:30:00,42.88,42.88,42.6,42.66,42700.0,42.88,42.88,42.6,42.66,42700.0
2012-12-21 11:40:00,42.67,42.7,42.48,42.51,31300.0,42.67,42.7,42.48,42.51,31300.0
2012-12-21 11:50:00,42.5,42.54,42.44,42.5,68200.0,42.5,42.54,42.44,42.5,68200.0
2012-12-21 12:00:00,42.5,42.54,42.42,42.51,61800.0,42.5,42.54,42.42,42.51,61800.0
2012-12-21 12:10:00,42.5,42.58,42.49,42.57,71000.0,42.5,42.58,42.49,42.57,71000.0
2012-12-21 12:20:00,42.56,42.6,42.51,42.57,35000.0,42.56,42.6,42.51,42.57,35000.0
2012-12-21 12:30:00,42.57,42.64,42.57,42.58,12600.0,42.57,42.64,42.57,42.58,12600.0
2012-12-21 12:40:00,42.57,42.6,42.52,42.58,13400.0,42.57,42.6,42.52,42.58,13400.0
2012-12-21 12:50:00,42.58,42.64,42.57,42.58,11500.0,42.58,42.64,42.57,42.58,11500.0
2012-12-21 13:00:00,42.58,42.59,42.46,42.46,33700.0,42.58,42.59,42.46,42.46,33700.0
2012-12-21 13:10:00,42.46,42.5,42.44,42.44,14500.0,42.46,42.5,42.44,42.44,14500.0
2012-12-21 13:20:00,42.45,42.48,42.42,42.45,13000.0,42.45,42.48,42.42,42.45,13000.0
2012-12-21 13:30:00,42.44,42.48,42.4,42.48,20700.0,42.44,42.48,42.4,42.48,20700.0
2012-12-21 13:40:00,42.47,42.48,42.39,42.39,19100.0,42.47,42.48,42.39,42.39,19100.0
2012-12-21 13:50:00,42.4,42.45,42.39,42.45,22900.0,42.4,42.45,42.39,42.45,22900.0
2012-12-21 14:00:00,42.44,42.54,42.44,42.5,20000.0,42.44,42.54,42.44,42.5,20000.0
2012-12-21 14:10:00,42.5,42.56,42.5,42.53,18000.0,42.5,42.56,42.5,42.53,18000.0
2012-12-21 14:20:00,42.53,42.53,42.47,42.5,18100.0,42.53,42.53,42.47,42.5,18100.0
2012-12-21 14:30:00,42.49,42.54,42.48,42.54,14000.0,42.49,42.54,42.48,42.54,14000.0
2012-12-21 14:40:00,42.54,42.56,42.51,42.54,18400.0,42.54,42.56,42.51,42.54,18400.0
2012-12-21 14:50:00,42.54,42.56,42.49,42.54,30800.0,42.54,42.56,42.49,42.54,30800.0
2012-12-21 15:00:00,42.53,42.66,42.53,42.65,34800.0,42.53,42.66,42.53,42.65,34800.0
2012-12-21 15:10:00,42.65,42.84,42.65,42.84,71800.0,42.65,42.84,42.65,42.84,71800.0
2012-12-21 15:20:00,42.83,42.97,42.83,42.96,63200.0,42.83,42.97,42.83,42.96,63200.0
2012-12-21 15:30:00,42.97,43.06,42.95,43.01,53900.0,42.97,43.06,42.95,43.01,53900.0
2012-12-21 15:40:00,43.0,43.0,42.86,42.98,131200.0,43.0,43.0,42.86,42.98,131200.0
2012-12-21 15:50:00,42.98,43.09,42.96,43.04,297200.0,42.98,43.09,42.96,43.04,297200.0
2012-12-24 09:30:00,43.03,43.53,42.75,42.84,56200.0,43.03,43.53,42.75,42.84,56200.0
2012-12-24 09:40:00,42.87,43.02,42.74,42.82,15700.0,42.87,43.02,42.74,42.82,15700.0
2012-12-24 09:50:00,42.82,42.87,42.7,42.73,28200.0,42.82,42.87,42.7,42.73,28200.0
2012-12-24 10:00:00,42.74,42.77,42.67,42.71,17000.0,42.74,42.77,42.67,42.71,17000.0
2012-12-24 10:10:00,42.72,42.89,42.63,42.83,80400.0,42.72,42.89,42.63,42.83,80400.0
2012-12-24 10:20:00,42.83,42.95,42.82,42.89,9300.0,42.83,42.95,42.82,42.89,9300.0
2012-12-24 10:30:00,42.89,42.89,42.75,42.81,13400.0,42.89,42.89,42.75,42.81,13400.0
2012-12-24 10:40:00,42.81,42.81,42.61,42.62,12800.0,42.81,42.81,42.61,42.62,12800.0
2012-12-24 10:50:00,42.58,42.62,42.5,42.59,14700.0,42.58,42.62,42.5,42.59,14700.0
2012-12-24 11:00:00,42.6,42.62,42.5,42.53,13600.0,42.6,42.62,42.5,42.53,13600.0
2012-12-24 11:10:00,42.52,42.52,42.39,42.4,14600.0,42.52,42.52,42.39,42.4,14600.0
2012-12-24 11:20:00,42.39,42.39,42.26,42.31,16700.0,42.39,42.39,42.26,42.31,16700.0
2012-12-24 11:30:00,42.31,42.31,42.14,42.14,23300.0,42.31,42.31,42.14,42.14,23300.0
2012-12-24 11:40:00,42.14,42.25,42.09,42.17,15700.0,42.14,42.25,42.09,42.17,15700.0
2012-12-24 11:50:00,42.16,42.41,42.14,42.32,11900.0,42.16,42.41,42.14,42.32,11900.0
2012-12-24 12:00:00,42.33,42.43,42.31,42.41,8300.0,42.33,42.43,42.31,42.41,8300.0
2012-12-24 12:10:00,42.4,42.42,42.36,42.42,11600.0,42.4,42.42,42.36,42.42,11600.0
2012-12-24 12:20:00,42.43,42.5,42.35,42.5,15400.0,42.43,42.5,42.35,42.5,15400.0
2012-12-24 12:30:00,42.51,42.61,42.47,42.5,9700.0,42.51,42.61,42.47,42.5,9700.0
2012-12-24 12:40:00,42.48,42.49,42.37,42.46,29800.0,42.48,42.49,42.37,42.46,29800.0
2012-12-24 12:50:00,42.47,42.57,42.45,42.48,88200.0,42.47,42.57,42.45,42.48,88200.0
2012-12-26 09:30:00,42.47,42.47,42.2,42.24,37800.0,42.47,42.47,42.2,42.24,37800.0
2012-12-26 09:40:00,42.24,42.27,41.96,41.97,20200.0,42.24,42.27,41.96,41.97,20200.0
2012-12-26 09:50:00,41.97,42.11,41.95,42.04,30100.0,41.97,42.11,41.95,42.04,30100.0
2012-12-26 10:00:00,42.03,42.12,42.03,42.1,30500.0,42.03,42.12,42.03,42.1,30500.0
2012-12-26 10:10:00,42.08,42.1,42.01,42.05,14600.0,42.08,42.1,42.01,42.05,14600.0
2012-12-26 10:20:00,42.07,42.08,41.96,42.02,24700.0,42.07,42.08,41.96,42.02,24700.0
2012-12-26 10:30:00,42.01,42.04,41.98,42.0,18700.0,42.01,42.04,41.98,42.0,18700.0
2012-12-26 10:40:00,41.99,42.03,41.99,42.03,6700.0,41.99,42.03,41.99,42.03,6700.0
2012-12-26 10:50:00,42.04,42.07,41.95,41.99,12800.0,42.04,42.07,41.95,41.99,12800.0
2012-12-26 11:00:00,41.99,42.0,41.9,41.93,21300.0,41.99,42.0,41.9,41.93,21300.0
2012-12-26 11:10:00,41.92,41.97,41.87,41.9,17100.0,41.92,41.97,41.87,41.9,17100.0
2012-12-26 11:20:00,41.89,41.9,41.79,41.79,8700.0,41.89,41.9,41.79,41.79,8700.0
2012-12-26 11:30:00,41.77,41.81,41.69,41.74,14900.0,41.77,41.81,41.69,41.74,14900.0
2012-12-26 11:40:00,41.74,41.74,41.68,41.7,12300.0,41.74,41.74,41.68,41.7,12300.0
2012-12-26 11:50:00,41.7,41.78,41.69,41.77,10500.0,41.7,41.78,41.69,41.77,10500.0
2012-12-26 12:00:00,41.76,41.78,41.66,41.68,12800.0,41.76,41.78,41.66,41.68,12800.0
2012-12-26 12:10:00,41.68,41.76,41.64,41.76,28200.0,41.68,41.76,41.64,41.76,28200.0
2012-12-26 12:20:00,41.75,41.82,41.74,41.8,7300.0,41.75,41.82,41.74,41.8,7300.0
2012-12-26 12:30:00,41.78,41.78,41.71,41.71,8000.0,41.78,41.78,41.71,41.71,8000.0
2012-12-26 12:40:00,41.71,41.74,41.67,41.69,11100.0,41.71,41.74,41.67,41.69,11100.0
2012-12-26 12:50:00,41.68,41.79,41.68,41.76,8800.0,41.68,41.79,41.68,41.76,8800.0
2012-12-26 13:00:00,41.74,41.8,41.73,41.79,10100.0,41.74,41.8,41.73,41.79,10100.0
2012-12-26 13:10:00,41.79,41.83,41.77,41.83,4200.0,41.79,41.83,41.77,41.83,4200.0
2012-12-26 13:20:00,41.82,41.84,41.76,41.82,6900.0,41.82,41.84,41.76,41.82,6900.0
2012-12-26 13:30:00,41.84,41.92,41.83,41.85,12700.0,41.84,41.92,41.83,41.85,12700.0
2012-12-26 13:40:00,41.85,41.86,41.8,41.8,7600.0,41.85,41.86,41.8,41.8,7600.0
2012-12-26 13:50:00,41.8,41.85,41.79,41.8,6600.0,41.8,41.85,41.79,41.8,6600.0
2012-12-26 14:00:00,41.78,41.9,41.78,41.87,10100.0,41.78,41.9,41.78,41.87,10100.0
2012-12-26 14:10:00,41.88,41.98,41.86,41.98,14800.0,41.88,41.98,41.86,41.98,14800.0
2012-12-26 14:20:00,41.97,41.97,41.9,41.93,7800.0,41.97,41.97,41.9,41.93,7800.0
2012-12-26 14:30:00,41.93,42.01,41.93,41.99,13500.0,41.93,42.01,41.93,41.99,13500.0
2012-12-26 14:40:00,41.98,41.98,41.89,41.93,11800.0,41.98,41.98,41.89,41.93,11800.0
2012-12-26 14:50:00,41.93,42.0,41.93,41.95,28300.0,41.93,42.0,41.93,41.95,28300.0
2012-12-26 15:00:00,41.94,41.98,41.93,41.96,15000.0,41.94,41.98,41.93,41.96,15000.0
2012-12-26 15:10:00,41.96,41.97,41.9,41.9,17200.0,41.96,41.97,41.9,41.9,17200.0
2012-12-26 15:20:00,41.89,41.91,41.81,41.85,20500.0,41.89,41.91,41.81,41.85,20500.0
2012-12-26 15:30:00,41.84,41.86,41.81,41.85,32600.0,41.84,41.86,41.81,41.85,32600.0
2012-12-26 15:40:00,41.84,41.84,41.73,41.76,46700.0,41.84,41.84,41.73,41.76,46700.0
2012-12-26 15:50:00,41.77,41.77,41.68,41.68,103200.0,41.77,41.77,41.68,41.68,103200.0
2012-12-27 09:30:00,41.69,41.83,41.23,41.31,94100.0,41.69,41.83,41.23,41.31,94100.0
2012-12-27 09:40:00,41.34,41.89,41.31,41.72,70100.0,41.34,41.89,41.31,41.72,70100.0
2012-12-27 09:50:00,41.74,41.85,41.74,41.8,47900.0,41.74,41.85,41.74,41.8,47900.0
2012-12-27 10:00:00,41.8,41.8,41.64,41.65,51900.0,41.8,41.8,41.64,41.65,51900.0
2012-12-27 10:10:00,41.65,41.68,41.48,41.48,29100.0,41.65,41.68,41.48,41.48,29100.0
2012-12-27 10:20:00,41.47,41.51,41.37,41.46,33300.0,41.47,41.51,41.37,41.46,33300.0
2012-12-27 10:30:00,41.48,41.58,41.43,41.58,38100.0,41.48,41.58,41.43,41.58,38100.0
2012-12-27 10:40:00,41.57,41.7,41.56,41.69,37600.0,41.57,41.7,41.56,41.69,37600.0
2012-12-27 10:50:00,41.7,41.71,41.63,41.68,23300.0,41.7,41.71,41.63,41.68,23300.0
2012-12-27 11:00:00,41.67,41.69,41.63,41.66,41000.0,41.67,41.69,41.63,41.66,41000.0
2012-12-27 11:10:00,41.66,41.67,41.51,41.52,33500.0,41.66,41.67,41.51,41.52,33500.0
2012-12-27 11:20:00,41.49,41.57,41.49,41.56,25400.0,41.49,41.57,41.49,41.56,25400.0
2012-12-27 11:30:00,41.55,41.66,41.53,41.57,26200.0,41.55,41.66,41.53,41.57,26200.0
2012-12-27 11:40:00,41.58,41.67,41.58,41.65,30800.0,41.58,41.67,41.58,41.65,30800.0
2012-12-27 11:50:00,41.67,41.67,41.5,41.62,36400.0,41.67,41.67,41.5,41.62,36400.0
2012-12-27 12:00:00,41.6,41.6,41.42,41.44,14900.0,41.6,41.6,41.42,41.44,14900.0
2012-12-27 12:10:00,41.43,41.46,41.39,41.42,22900.0,41.43,41.46,41.39,41.42,22900.0
2012-12-27 12:20:00,41.4,41.4,41.26,41.36,30200.0,41.4,41.4,41.26,41.36,30200.0
2012-12-27 12:30:00,41.36,41.41,41.29,41.36,80300.0,41.36,41.41,41.29,41.36,80300.0
2012-12-27 12:40:00,41.37,41.41,41.32,41.39,35300.0,41.37,41.41,41.32,41.39,35300.0
2012-12-27 12:50:00,41.4,41.45,41.33,41.45,14500.0,41.4,41.45,41.33,41.45,14500.0
2012-12-27 13:00:00,41.44,41.53,41.43,41.5,25400.0,41.44,41.53,41.43,41.5,25400.0
2012-12-27 13:10:00,41.52,41.59,41.49,41.59,13400.0,41.52,41.59,41.49,41.59,13400.0
2012-12-27 13:20:00,41.57,41.57,41.49,41.52,12200.0,41.57,41.57,41.49,41.52,12200.0
2012-12-27 13:30:00,41.53,41.56,41.5,41.52,14200.0,41.53,41.56,41.5,41.52,14200.0
2012-12-27 13:40:00,41.52,41.6,41.5,41.57,47400.0,41.52,41.6,41.5,41.57,47400.0
2012-12-27 13:50:00,41.56,41.56,41.5,41.5,17900.0,41.56,41.56,41.5,41.5,17900.0
2012-12-27 14:00:00,41.51,41.53,41.43,41.45,27800.0,41.51,41.53,41.43,41.45,27800.0
2012-12-27 14:10:00,41.45,41.54,41.42,41.53,12900.0,41.45,41.54,41.42,41.53,12900.0
2012-12-27 14:20:00,41.53,41.6,41.52,41.59,20200.0,41.53,41.6,41.52,41.59,20200.0
2012-12-27 14:30:00,41.57,41.61,41.51,41.6,17400.0,41.57,41.61,41.51,41.6,17400.0
2012-12-27 14:40:00,41.6,41.84,41.58,41.79,33300.0,41.6,41.84,41.58,41.79,33300.0
2012-12-27 14:50:00,41.75,41.85,41.74,41.82,17100.0,41.75,41.85,41.74,41.82,17100.0
2012-12-27 15:00:00,41.83,41.98,41.78,41.94,25700.0,41.83,41.98,41.78,41.94,25700.0
2012-12-27 15:10:00,41.94,41.94,41.79,41.86,28000.0,41.94,41.94,41.79,41.86,28000.0
2012-12-27 15:20:00,41.87,41.97,41.79,41.79,27900.0,41.87,41.97,41.79,41.79,27900.0
2012-12-27 15:30:00,41.77,41.9,41.77,41.86,25000.0,41.77,41.9,41.77,41.86,25000.0
2012-12-27 15:40:00,41.86,41.96,41.86,41.86,31100.0,41.86,41.96,41.86,41.86,31100.0
2012-12-27 15:50:00,41.86,41.92,41.75,41.75,101500.0,41.86,41.92,41.75,41.75,101500.0
2012-12-28 09:30:00,41.38,41.68,41.35,41.61,36300.0,41.38,41.68,41.35,41.61,36300.0
2012-12-28 09:40:00,41.62,41.85,41.62,41.8,19600.0,41.62,41.85,41.62,41.8,19600.0
2012-12-28 09:50:00,41.78,41.8,41.68,41.74,11600.0,41.78,41.8,41.68,41.74,11600.0
2012-12-28 10:00:00,41.74,41.76,41.57,41.6,31000.0,41.74,41.76,41.57,41.6,31000.0
2012-12-28 10:10:00,41.58,41.61,41.43,41.55,26700.0,41.58,41.61,41.43,41.55,26700.0
2012-12-28 10:20:00,41.57,41.58,41.47,41.52,36100.0,41.57,41.58,41.47,41.52,36100.0
2012-12-28 10:30:00,41.5,41.6,41.44,41.53,16300.0,41.5,41.6,41.44,41.53,16300.0
2012-12-28 10:40:00,41.5,41.74,41.42,41.6,54700.0,41.5,41.74,41.42,41.6,54700.0
2012-12-28 10:50:00,41.6,41.66,41.54,41.62,22000.0,41.6,41.66,41.54,41.62,22000.0
2012-12-28 11:00:00,41.64,41.74,41.63,41.71,12400.0,41.64,41.74,41.63,41.71,12400.0
2012-12-28 11:10:00,41.69,41.73,41.66,41.69,9400.0,41.69,41.73,41.66,41.69,9400.0
2012-12-28 11:20:00,41.68,41.71,41.65,41.66,15500.0,41.68,41.71,41.65,41.66,15500.0
2012-12-28 11:30:00,41.65,41.72,41.57,41.7,26300.0,41.65,41.72,41.57,41.7,26300.0
2012-12-28 11:40:00,41.71,41.72,41.6,41.63,11600.0,41.71,41.72,41.6,41.63,11600.0
2012-12-28 11:50:00,41.62,41.62,41.55,41.55,13400.0,41.62,41.62,41.55,41.55,13400.0
2012-12-28 12:00:00,41.54,41.61,41.46,41.5,12100.0,41.54,41.61,41.46,41.5,12100.0
2012-12-28 12:10:00,41.5,41.62,41.45,41.62,14400.0,41.5,41.62,41.45,41.62,14400.0
2012-12-28 12:20:00,41.62,41.7,41.62,41.7,11200.0,41.62,41.7,41.62,41.7,11200.0
2012-12-28 12:30:00,41.69,41.73,41.61,41.64,13900.0,41.69,41.73,41.61,41.64,13900.0
2012-12-28 12:40:00,41.64,41.66,41.38,41.4,17300.0,41.64,41.66,41.38,41.4,17300.0
2012-12-28 12:50:00,41.39,41.44,41.32,41.44,20900.0,41.39,41.44,41.32,41.44,20900.0
2012-12-28 13:00:00,41.43,41.49,41.42,41.46,12400.0,41.43,41.49,41.42,41.46,12400.0
2012-12-28 13:10:00,41.46,41.52,41.45,41.48,12500.0,41.46,41.52,41.45,41.48,12500.0
2012-12-28 13:20:00,41.48,41.5,41.4,41.41,8700.0,41.48,41.5,41.4,41.41,8700.0
2012-12-28 13:30:00,41.4,41.4,41.31,41.32,31300.0,41.4,41.4,41.31,41.32,31300.0
2012-12-28 13:40:00,41.32,41.4,41.31,41.32,20700.0,41.32,41.4,41.31,41.32,20700.0
2012-12-28 13:50:00,41.32,41.4,41.32,41.38,12000.0,41.32,41.4,41.32,41.38,12000.0
2012-12-28 14:00:00,41.37,41.43,41.34,41.42,15300.0,41.37,41.43,41.34,41.42,15300.0
2012-12-28 14:10:00,41.41,41.41,41.35,41.36,11100.0,41.41,41.41,41.35,41.36,11100.0
2012-12-28 14:20:00,41.35,41.42,41.32,41.33,13100.0,41.35,41.42,41.32,41.33,13100.0
2012-12-28 14:30:00,41.32,41.32,41.18,41.19,13600.0,41.32,41.32,41.18,41.19,13600.0
2012-12-28 14:40:00,41.18,41.3,41.18,41.2,22700.0,41.18,41.3,41.18,41.2,22700.0
2012-12-28 14:50:00,41.21,41.21,41.06,41.06,13500.0,41.21,41.21,41.06,41.06,13500.0
2012-12-28 15:00:00,41.06,41.12,41.01,41.01,25700.0,41.06,41.12,41.01,41.01,25700.0
2012-12-28 15:10:00,41.02,41.16,41.0,41.16,40700.0,41.02,41.16,41.0,41.16,40700.0
2012-12-28 15:20:00,41.15,41.22,41.14,41.18,29300.0,41.15,41.22,41.14,41.18,29300.0
2012-12-28 15:30:00,41.19,41.23,41.0,41.06,60300.0,41.19,41.23,41.0,41.06,60300.0
2012-12-28 15:40:00,41.04,41.15,41.0,41.04,75200.0,41.04,41.15,41.0,41.04,75200.0
2012-12-28 15:50:00,41.03,41.07,40.94,40.96,131300.0,41.03,41.07,40.94,40.96,131300.0
2012-12-31 09:30:00,40.87,40.87,40.34,40.87,45600.0,40.87,40.87,40.34,40.87,45600.0
2012-12-31 09:40:00,40.9,41.14,40.85,41.06,28200.0,40.9,41.14,40.85,41.06,28200.0
2012-12-31 09:50:00,41.01,41.27,40.91,41.21,30800.0,41.01,41.27,40.91,41.21,30800.0
2012-12-31 10:00:00,41.23,41.24,41.13,41.18,25700.0,41.23,41.24,41.13,41.18,25700.0
2012-12-31 10:10:00,41.18,41.36,41.18,41.3,26100.0,41.18,41.36,41.18,41.3,26100.0
2012-12-31 10:20:00,41.3,41.59,41.29,41.46,31300.0,41.3,41.59,41.29,41.46,31300.0
2012-12-31 10:30:00,41.46,41.46,41.35,41.38,24600.0,41.46,41.46,41.35,41.38,24600.0
2012-12-31 10:40:00,41.38,41.44,41.36,41.43,33800.0,41.38,41.44,41.36,41.43,33800.0
2012-12-31 10:50:00,41.42,41.42,41.26,41.32,19400.0,41.42,41.42,41.26,41.32,19400.0
2012-12-31 11:00:00,41.3,41.5,41.3,41.41,15400.0,41.3,41.5,41.3,41.41,15400.0
2012-12-31 11:10:00,41.39,41.42,41.35,41.36,10600.0,41.39,41.42,41.35,41.36,10600.0
2012-12-31 11:20:00,41.35,41.37,41.29,41.33,15600.0,41.35,41.37,41.29,41.33,15600.0
2012-12-31 11:30:00,41.33,41.37,41.3,41.36,13300.0,41.33,41.37,41.3,41.36,13300.0
2012-12-31 11:40:00,41.34,41.34,41.3,41.33,11200.0,41.34,41.34,41.3,41.33,11200.0
2012-12-31 11:50:00,41.31,41.36,41.28,41.34,18400.0,41.31,41.36,41.28,41.34,18400.0
2012-12-31 12:00:00,41.34,41.38,41.32,41.33,6600.0,41.34,41.38,41.32,41.33,6600.0
2012-12-31 12:10:00,41.32,41.4,41.32,41.39,16700.0,41.32,41.4,41.32,41.39,16700.0
2012-12-31 12:20:00,41.4,41.49,41.38,41.49,18500.0,41.4,41.49,41.38,41.49,18500.0
2012-12-31 12:30:00,41.49,41.55,41.49,41.55,11500.0,41.49,41.55,41.49,41.55,11500.0
2012-12-31 12:40:00,41.57,41.82,41.57,41.8,44500.0,41.57,41.82,41.57,41.8,44500.0
2012-12-31 12:50:00,41.8,41.82,41.65,41.72,27400.0,41.8,41.82,41.65,41.72,27400.0
2012-12-31 13:00:00,41.74,41.75,41.63,41.73,21300.0,41.74,41.75,41.63,41.73,21300.0
2012-12-31 13:10:00,41.74,41.88,41.74,41.77,13200.0,41.74,41.88,41.74,41.77,13200.0
2012-12-31 13:20:00,41.76,41.86,41.75,41.85,17200.0,41.76,41.86,41.75,41.85,17200.0
2012-12-31 13:30:00,41.83,41.86,41.81,41.84,17200.0,41.83,41.86,41.81,41.84,17200.0
2012-12-31 13:40:00,41.85,41.89,41.66,41.7,52000.0,41.85,41.89,41.66,41.7,52000.0
2012-12-31 13:50:00,41.66,41.71,41.58,41.68,7600.0,41.66,41.71,41.58,41.68,7600.0
2012-12-31 14:00:00,41.67,41.69,41.61,41.67,13500.0,41.67,41.69,41.61,41.67,13500.0
2012-12-31 14:10:00,41.67,41.7,41.6,41.69,9600.0,41.67,41.7,41.6,41.69,9600.0
2012-12-31 14:20:00,41.68,41.73,41.66,41.72,6300.0,41.68,41.73,41.66,41.72,6300.0
2012-12-31 14:30:00,41.71,41.76,41.69,41.73,12500.0,41.71,41.76,41.69,41.73,12500.0
2012-12-31 14:40:00,41.72,41.93,41.72,41.88,15400.0,41.72,41.93,41.72,41.88,15400.0
2012-12-31 14:50:00,41.88,42.02,41.81,41.99,22400.0,41.88,42.02,41.81,41.99,22400.0
2012-12-31 15:00:00,42.0,42.06,41.97,42.01,34700.0,42.0,42.06,41.97,42.01,34700.0
2012-12-31 15:10:00,42.01,42.03,41.93,41.95,33100.0,42.01,42.03,41.93,41.95,33100.0
2012-12-31 15:20:00,41.95,42.0,41.84,41.9,45600.0,41.95,42.0,41.84,41.9,45600.0
2012-12-31 15:30:00,41.91,42.01,41.88,42.0,39400.0,41.91,42.01,41.88,42.0,39400.0
2012-12-31 15:40:00,42.0,42.02,41.89,41.96,59100.0,42.0,42.02,41.89,41.96,59100.0
2012-12-31 15:50:00,41.96,42.04,41.88,41.96,173700.0,41.96,42.04,41.88,41.96,173700.0
2013-01-02 09:30:00,42.87,43.64,42.72,43.27,166600.0,42.87,43.64,42.72,43.27,166600.0
2013-01-02 09:40:00,43.37,43.44,43.23,43.32,136400.0,43.37,43.44,43.23,43.32,136400.0
2013-01-02 09:50:00,43.37,43.55,43.29,43.45,76400.0,43.37,43.55,43.29,43.45,76400.0
2013-01-02 10:00:00,43.46,43.47,43.3,43.39,68800.0,43.46,43.47,43.3,43.39,68800.0
2013-01-02 10:10:00,43.38,43.69,43.37,43.66,60000.0,43.38,43.69,43.37,43.66,60000.0
2013-01-02 10:20:00,43.66,43.68,43.61,43.65,50900.0,43.66,43.68,43.61,43.65,50900.0
2013-01-02 10:30:00,43.64,43.66,43.4,43.44,29700.0,43.64,43.66,43.4,43.44,29700.0
2013-01-02 10:40:00,43.42,43.44,43.22,43.25,24500.0,43.42,43.44,43.22,43.25,24500.0
2013-01-02 10:50:00,43.23,43.27,43.07,43.15,39800.0,43.23,43.27,43.07,43.15,39800.0
2013-01-02 11:00:00,43.16,43.19,42.96,43.01,49700.0,43.16,43.19,42.96,43.01,49700.0
2013-01-02 11:10:00,43.02,43.08,42.82,42.84,22900.0,43.02,43.08,42.82,42.84,22900.0
2013-01-02 11:20:00,42.84,43.02,42.83,43.0,13900.0,42.84,43.02,42.83,43.0,13900.0
2013-01-02 11:30:00,42.99,43.01,42.92,42.92,15800.0,42.99,43.01,42.92,42.92,15800.0
2013-01-02 11:40:00,42.92,43.0,42.88,42.92,24200.0,42.92,43.0,42.88,42.92,24200.0
2013-01-02 11:50:00,42.92,42.94,42.84,42.91,7900.0,42.92,42.94,42.84,42.91,7900.0
2013-01-02 12:00:00,42.9,42.93,42.88,42.89,6400.0,42.9,42.93,42.88,42.89,6400.0
2013-01-02 12:10:00,42.9,42.9,42.79,42.79,13900.0,42.9,42.9,42.79,42.79,13900.0
2013-01-02 12:20:00,42.8,42.81,42.75,42.8,11100.0,42.8,42.81,42.75,42.8,11100.0
2013-01-02 12:30:00,42.78,42.81,42.73,42.78,7400.0,42.78,42.81,42.73,42.78,7400.0
2013-01-02 12:40:00,42.78,42.79,42.73,42.75,10900.0,42.78,42.79,42.73,42.75,10900.0
2013-01-02 12:50:00,42.75,42.82,42.75,42.8,12200.0,42.75,42.82,42.75,42.8,12200.0
2013-01-02 13:00:00,42.8,42.84,42.75,42.83,25400.0,42.8,42.84,42.75,42.83,25400.0
2013-01-02 13:10:00,42.84,42.97,42.82,42.95,14800.0,42.84,42.97,42.82,42.95,14800.0
2013-01-02 13:20:00,42.93,43.03,42.91,43.03,14900.0,42.93,43.03,42.91,43.03,14900.0
2013-01-02 13:30:00,43.03,43.09,43.02,43.06,9000.0,43.03,43.09,43.02,43.06,9000.0
2013-01-02 13:40:00,43.06,43.11,43.04,43.09,14800.0,43.06,43.11,43.04,43.09,14800.0
2013-01-02 13:50:00,43.11,43.18,43.1,43.11,34300.0,43.11,43.18,43.1,43.11,34300.0
2013-01-02 14:00:00,43.11,43.17,43.07,43.16,35000.0,43.11,43.17,43.07,43.16,35000.0
2013-01-02 14:10:00,43.16,43.21,43.15,43.17,24900.0,43.16,43.21,43.15,43.17,24900.0
2013-01-02 14:20:00,43.17,43.19,43.14,43.18,11900.0,43.17,43.19,43.14,43.18,11900.0
2013-01-02 14:30:00,43.18,43.18,43.06,43.09,14200.0,43.18,43.18,43.06,43.09,14200.0
2013-01-02 14:40:00,43.09,43.11,43.02,43.06,13400.0,43.09,43.11,43.02,43.06,13400.0
2013-01-02 14:50:00,43.08,43.2,43.08,43.18,15900.0,43.08,43.2,43.08,43.18,15900.0
2013-01-02 15:00:00,43.18,43.33,43.18,43.31,27700.0,43.18,43.33,43.18,43.31,27700.0
2013-01-02 15:10:00,43.3,43.34,43.25,43.32,29800.0,43.3,43.34,43.25,43.32,29800.0
2013-01-02 15:20:00,43.33,43.37,43.29,43.34,41000.0,43.33,43.37,43.29,43.34,41000.0
2013-01-02 15:30:00,43.33,43.36,43.29,43.34,60800.0,43.33,43.36,43.29,43.34,60800.0
2013-01-02 15:40:00,43.34,43.35,43.26,43.31,117800.0,43.34,43.35,43.26,43.31,117800.0
2013-01-02 15:50:00,43.3,43.66,43.3,43.64,325400.0,43.3,43.66,43.3,43.64,325400.0
2013-01-03 09:30:00,43.7,44.11,43.31,43.82,60300.0,43.7,44.11,43.31,43.82,60300.0
2013-01-03 09:40:00,43.79,43.94,43.64,43.85,41900.0,43.79,43.94,43.64,43.85,41900.0
2013-01-03 09:50:00,43.85,44.42,43.85,44.39,70200.0,43.85,44.42,43.85,44.39,70200.0
2013-01-03 10:00:00,44.39,44.6,44.35,44.56,78400.0,44.39,44.6,44.35,44.56,78400.0
2013-01-03 10:10:00,44.5,44.67,44.42,44.65,63100.0,44.5,44.67,44.42,44.65,63100.0
2013-01-03 10:20:00,44.67,44.74,44.61,44.66,68900.0,44.67,44.74,44.61,44.66,68900.0
2013-01-03 10:30:00,44.67,44.74,44.62,44.68,55300.0,44.67,44.74,44.62,44.68,55300.0
2013-01-03 10:40:00,44.69,44.69,44.61,44.61,30100.0,44.69,44.69,44.61,44.61,30100.0
2013-01-03 10:50:00,44.61,44.64,44.52,44.55,28600.0,44.61,44.64,44.52,44.55,28600.0
2013-01-03 11:00:00,44.55,44.59,44.47,44.5,19700.0,44.55,44.59,44.47,44.5,19700.0
2013-01-03 11:10:00,44.49,44.64,44.49,44.61,28100.0,44.49,44.64,44.49,44.61,28100.0
2013-01-03 11:20:00,44.62,44.82,44.62,44.79,46400.0,44.62,44.82,44.62,44.79,46400.0
2013-01-03 11:30:00,44.82,44.87,44.8,44.84,34000.0,44.82,44.87,44.8,44.84,34000.0
2013-01-03 11:40:00,44.83,44.86,44.78,44.8,23200.0,44.83,44.86,44.78,44.8,23200.0
2013-01-03 11:50:00,44.81,44.85,44.79,44.83,13300.0,44.81,44.85,44.79,44.83,13300.0
2013-01-03 12:00:00,44.84,44.95,44.76,44.89,49600.0,44.84,44.95,44.76,44.89,49600.0
2013-01-03 12:10:00,44.89,44.98,44.88,44.93,41100.0,44.89,44.98,44.88,44.93,41100.0
2013-01-03 12:20:00,44.93,45.0,44.92,44.99,34800.0,44.93,45.0,44.92,44.99,34800.0
2013-01-03 12:30:00,44.99,45.08,44.98,45.08,74500.0,44.99,45.08,44.98,45.08,74500.0
2013-01-03 12:40:00,45.07,45.09,45.03,45.07,24900.0,45.07,45.09,45.03,45.07,24900.0
2013-01-03 12:50:00,45.07,45.16,45.07,45.09,43000.0,45.07,45.16,45.07,45.09,43000.0
2013-01-03 13:00:00,45.09,45.13,45.06,45.11,22500.0,45.09,45.13,45.06,45.11,22500.0
2013-01-03 13:10:00,45.11,45.14,45.08,45.13,25700.0,45.11,45.14,45.08,45.13,25700.0
2013-01-03 13:20:00,45.13,45.14,45.11,45.12,21000.0,45.13,45.14,45.11,45.12,21000.0
2013-01-03 13:30:00,45.13,45.19,45.13,45.19,10300.0,45.13,45.19,45.13,45.19,10300.0
2013-01-03 13:40:00,45.19,45.19,45.19,45.19,0.0,45.19,45.19,45.19,45.19,0.0
2013-01-03 13:50:00,45.2,45.29,45.19,45.26,18700.0,45.2,45.29,45.19,45.26,18700.0
2013-01-03 14:00:00,45.24,45.24,45.1,45.14,53000.0,45.24,45.24,45.1,45.14,53000.0
2013-01-03 14:10:00,45.14,45.17,45.07,45.14,35200.0,45.14,45.17,45.07,45.14,35200.0
2013-01-03 14:20:00,45.14,45.26,45.07,45.19,33700.0,45.14,45.26,45.07,45.19,33700.0
2013-01-03 14:30:00,45.18,45.2,45.08,45.08,27600.0,45.18,45.2,45.08,45.08,27600.0
2013-01-03 14:40:00,45.07,45.11,45.05,45.1,22200.0,45.07,45.11,45.05,45.1,22200.0
2013-01-03 14:50:00,45.1,45.13,45.08,45.12,25300.0,45.1,45.13,45.08,45.12,25300.0
2013-01-03 15:00:00,45.11,45.17,45.09,45.16,28600.0,45.11,45.17,45.09,45.16,28600.0
2013-01-03 15:10:00,45.15,45.21,45.07,45.08,31100.0,45.15,45.21,45.07,45.08,31100.0
2013-01-03 15:20:00,45.09,45.19,45.03,45.07,85500.0,45.09,45.19,45.03,45.07,85500.0
2013-01-03 15:30:00,45.08,45.11,45.02,45.09,42200.0,45.08,45.11,45.02,45.09,42200.0
2013-01-03 15:40:00,45.09,45.15,45.07,45.12,70500.0,45.09,45.15,45.07,45.12,70500.0
2013-01-03 15:50:00,45.11,45.18,45.0,45.18,159000.0,45.11,45.18,45.0,45.18,159000.0
2013-01-04 09:30:00,45.35,45.67,45.2,45.65,83800.0,45.35,45.67,45.2,45.65,83800.0
2013-01-04 09:40:00,45.65,45.75,45.56,45.74,103900.0,45.65,45.75,45.56,45.74,103900.0
2013-01-04 09:50:00,45.73,45.97,45.6,45.94,74300.0,45.73,45.97,45.6,45.94,74300.0
2013-01-04 10:00:00,45.95,45.99,45.57,45.8,55400.0,45.95,45.99,45.57,45.8,55400.0
2013-01-04 10:10:00,45.81,45.92,45.78,45.85,63600.0,45.81,45.92,45.78,45.85,63600.0
2013-01-04 10:20:00,45.86,46.04,45.86,46.04,62800.0,45.86,46.04,45.86,46.04,62800.0
2013-01-04 10:30:00,46.03,46.03,45.7,45.91,84400.0,46.03,46.03,45.7,45.91,84400.0
2013-01-04 10:40:00,45.92,46.05,45.92,45.98,48000.0,45.92,46.05,45.92,45.98,48000.0
2013-01-04 10:50:00,45.98,45.98,45.83,45.83,48200.0,45.98,45.98,45.83,45.83,48200.0
2013-01-04 11:00:00,45.84,45.94,45.83,45.94,21800.0,45.84,45.94,45.83,45.94,21800.0
2013-01-04 11:10:00,45.94,46.03,45.94,46.02,28300.0,45.94,46.03,45.94,46.02,28300.0
2013-01-04 11:20:00,46.02,46.11,46.01,46.07,32600.0,46.02,46.11,46.01,46.07,32600.0
2013-01-04 11:30:00,46.1,46.32,46.1,46.2,69900.0,46.1,46.32,46.1,46.2,69900.0
2013-01-04 11:40:00,46.2,46.38,46.19,46.3,66500.0,46.2,46.38,46.19,46.3,66500.0
2013-01-04 11:50:00,46.3,46.51,46.29,46.44,62700.0,46.3,46.51,46.29,46.44,62700.0
2013-01-04 12:00:00,46.44,46.49,46.38,46.41,153000.0,46.44,46.49,46.38,46.41,153000.0
2013-01-04 12:10:00,46.41,46.41,46.22,46.23,45700.0,46.41,46.41,46.22,46.23,45700.0
2013-01-04 12:20:00,46.24,46.33,46.17,46.21,27300.0,46.24,46.33,46.17,46.21,27300.0
2013-01-04 12:30:00,46.22,46.29,46.16,46.16,28000.0,46.22,46.29,46.16,46.16,28000.0
2013-01-04 12:40:00,46.17,46.33,46.12,46.29,42400.0,46.17,46.33,46.12,46.29,42400.0
2013-01-04 12:50:00,46.29,46.29,46.15,46.18,40700.0,46.29,46.29,46.15,46.18,40700.0
2013-01-04 13:00:00,46.15,46.25,46.15,46.23,48300.0,46.15,46.25,46.15,46.23,48300.0
2013-01-04 13:10:00,46.23,46.29,46.17,46.27,120500.0,46.23,46.29,46.17,46.27,120500.0
2013-01-04 13:20:00,46.26,46.26,46.03,46.12,31100.0,46.26,46.26,46.03,46.12,31100.0
2013-01-04 13:30:00,46.13,46.14,46.01,46.04,49800.0,46.13,46.14,46.01,46.04,49800.0
2013-01-04 13:40:00,46.02,46.05,45.95,46.02,20000.0,46.02,46.05,45.95,46.02,20000.0
2013-01-04 13:50:00,46.02,46.04,45.95,46.01,38900.0,46.02,46.04,45.95,46.01,38900.0
2013-01-04 14:00:00,45.99,46.01,45.93,45.95,23100.0,45.99,46.01,45.93,45.95,23100.0
2013-01-04 14:10:00,45.96,45.98,45.83,45.84,38000.0,45.96,45.98,45.83,45.84,38000.0
2013-01-04 14:20:00,45.83,45.84,45.76,45.83,27100.0,45.83,45.84,45.76,45.83,27100.0
2013-01-04 14:30:00,45.83,45.84,45.76,45.84,31800.0,45.83,45.84,45.76,45.84,31800.0
2013-01-04 14:40:00,45.84,45.89,45.78,45.79,57300.0,45.84,45.89,45.78,45.79,57300.0
2013-01-04 14:50:00,45.79,45.82,45.77,45.8,44700.0,45.79,45.82,45.77,45.8,44700.0
2013-01-04 15:00:00,45.8,45.84,45.78,45.79,51700.0,45.8,45.84,45.78,45.79,51700.0
2013-01-04 15:10:00,45.8,45.81,45.78,45.8,55300.0,45.8,45.81,45.78,45.8,55300.0
2013-01-04 15:20:00,45.8,45.97,45.79,45.97,69000.0,45.8,45.97,45.79,45.97,69000.0
2013-01-04 15:30:00,45.97,46.03,45.93,46.02,80800.0,45.97,46.03,45.93,46.02,80800.0
2013-01-04 15:40:00,46.03,46.09,45.96,45.96,88600.0,46.03,46.09,45.96,45.96,88600.0
2013-01-04 15:50:00,45.96,46.02,45.83,45.9,235000.0,45.96,46.02,45.83,45.9,235000.0
2013-01-07 09:30:00,45.88,46.6,45.75,46.6,137600.0,45.88,46.6,45.75,46.6,137600.0
2013-01-07 09:40:00,46.53,46.6,46.23,46.3,92800.0,46.53,46.6,46.23,46.3,92800.0
2013-01-07 09:50:00,46.3,46.53,46.25,46.46,102800.0,46.3,46.53,46.25,46.46,102800.0
2013-01-07 10:00:00,46.47,46.48,46.31,46.36,64300.0,46.47,46.48,46.31,46.36,64300.0
2013-01-07 10:10:00,46.36,46.41,46.34,46.36,43800.0,46.36,46.41,46.34,46.36,43800.0
2013-01-07 10:20:00,46.36,46.74,46.36,46.74,77600.0,46.36,46.74,46.36,46.74,77600.0
2013-01-07 10:30:00,46.74,47.12,46.72,47.11,130100.0,46.74,47.12,46.72,47.11,130100.0
2013-01-07 10:40:00,47.13,47.31,47.1,47.27,177000.0,47.13,47.31,47.1,47.27,177000.0
2013-01-07 10:50:00,47.28,47.44,47.14,47.16,79300.0,47.28,47.44,47.14,47.16,79300.0
2013-01-07 11:00:00,47.15,47.26,47.1,47.23,57300.0,47.15,47.26,47.1,47.23,57300.0
2013-01-07 11:10:00,47.23,47.27,47.11,47.13,48500.0,47.23,47.27,47.11,47.13,48500.0
2013-01-07 11:20:00,47.15,47.29,47.05,47.26,51700.0,47.15,47.29,47.05,47.26,51700.0
2013-01-07 11:30:00,47.26,47.27,47.09,47.09,32000.0,47.26,47.27,47.09,47.09,32000.0
2013-01-07 11:40:00,47.07,47.1,46.8,46.8,51500.0,47.07,47.1,46.8,46.8,51500.0
2013-01-07 11:50:00,46.8,46.82,46.56,46.57,78200.0,46.8,46.82,46.56,46.57,78200.0
2013-01-07 12:00:00,46.58,46.75,46.58,46.75,46800.0,46.58,46.75,46.58,46.75,46800.0
2013-01-07 12:10:00,46.75,47.09,46.75,47.09,42900.0,46.75,47.09,46.75,47.09,42900.0
2013-01-07 12:20:00,47.09,47.16,46.97,47.15,44800.0,47.09,47.16,46.97,47.15,44800.0
2013-01-07 12:30:00,47.13,47.24,47.12,47.16,24900.0,47.13,47.24,47.12,47.16,24900.0
2013-01-07 12:40:00,47.17,47.23,47.02,47.03,42200.0,47.17,47.23,47.02,47.03,42200.0
2013-01-07 12:50:00,47.03,47.03,46.81,46.83,42100.0,47.03,47.03,46.81,46.83,42100.0
2013-01-07 13:00:00,46.81,47.01,46.81,46.97,26100.0,46.81,47.01,46.81,46.97,26100.0
2013-01-07 13:10:00,46.97,47.09,46.96,47.01,44100.0,46.97,47.09,46.96,47.01,44100.0
2013-01-07 13:20:00,46.99,47.04,46.87,46.92,29100.0,46.99,47.04,46.87,46.92,29100.0
2013-01-07 13:30:00,46.9,46.91,46.75,46.75,31000.0,46.9,46.91,46.75,46.75,31000.0
2013-01-07 13:40:00,46.77,46.88,46.59,46.81,60800.0,46.77,46.88,46.59,46.81,60800.0
2013-01-07 13:50:00,46.82,46.89,46.79,46.89,52600.0,46.82,46.89,46.79,46.89,52600.0
2013-01-07 14:00:00,46.89,46.91,46.78,46.87,34300.0,46.89,46.91,46.78,46.87,34300.0
2013-01-07 14:10:00,46.86,46.88,46.84,46.86,30900.0,46.86,46.88,46.84,46.86,30900.0
2013-01-07 14:20:00,46.86,46.94,46.85,46.94,40100.0,46.86,46.94,46.85,46.94,40100.0
2013-01-07 14:30:00,46.93,46.96,46.92,46.95,24400.0,46.93,46.96,46.92,46.95,24400.0
2013-01-07 14:40:00,46.94,46.97,46.87,46.88,56500.0,46.94,46.97,46.87,46.88,56500.0
2013-01-07 14:50:00,46.88,46.99,46.88,46.95,46600.0,46.88,46.99,46.88,46.95,46600.0
2013-01-07 15:00:00,46.96,47.01,46.92,47.0,67400.0,46.96,47.01,46.92,47.0,67400.0
2013-01-07 15:10:00,47.0,47.06,47.0,47.04,51300.0,47.0,47.06,47.0,47.04,51300.0
2013-01-07 15:20:00,47.03,47.11,47.01,47.09,44200.0,47.03,47.11,47.01,47.09,44200.0
2013-01-07 15:30:00,47.1,47.21,47.09,47.17,54900.0,47.1,47.21,47.09,47.17,54900.0
2013-01-07 15:40:00,47.16,47.33,47.16,47.32,69400.0,47.16,47.33,47.16,47.32,69400.0
2013-01-07 15:50:00,47.32,47.36,47.17,47.31,181100.0,47.32,47.36,47.17,47.31,181100.0
2013-01-08 09:30:00,47.44,47.57,47.07,47.56,84300.0,47.44,47.57,47.07,47.56,84300.0
2013-01-08 09:40:00,47.56,47.86,47.52,47.7,82600.0,47.56,47.86,47.52,47.7,82600.0
2013-01-08 09:50:00,47.69,48.14,47.61,47.98,87300.0,47.69,48.14,47.61,47.98,87300.0
2013-01-08 10:00:00,47.98,47.99,47.71,47.79,60600.0,47.98,47.99,47.71,47.79,60600.0
2013-01-08 10:10:00,47.78,47.83,47.65,47.82,62000.0,47.78,47.83,47.65,47.82,62000.0
2013-01-08 10:20:00,47.81,47.87,47.79,47.84,42700.0,47.81,47.87,47.79,47.84,42700.0
2013-01-08 10:30:00,47.85,47.91,47.84,47.88,64400.0,47.85,47.91,47.84,47.88,64400.0
2013-01-08 10:40:00,47.88,47.95,47.82,47.88,71600.0,47.88,47.95,47.82,47.88,71600.0
2013-01-08 10:50:00,47.89,47.95,47.87,47.95,74100.0,47.89,47.95,47.87,47.95,74100.0
2013-01-08 11:00:00,47.94,47.98,47.88,47.89,46400.0,47.94,47.98,47.88,47.89,46400.0
2013-01-08 11:10:00,47.89,47.98,47.89,47.96,50500.0,47.89,47.98,47.89,47.96,50500.0
2013-01-08 11:20:00,47.96,47.98,47.9,47.9,48500.0,47.96,47.98,47.9,47.9,48500.0
2013-01-08 11:30:00,47.91,47.94,47.89,47.92,47800.0,47.91,47.94,47.89,47.92,47800.0
2013-01-08 11:40:00,47.93,47.95,47.81,47.84,24700.0,47.93,47.95,47.81,47.84,24700.0
2013-01-08 11:50:00,47.83,48.01,47.81,48.01,206400.0,47.83,48.01,47.81,48.01,206400.0
2013-01-08 12:00:00,48.01,48.11,48.01,48.08,38400.0,48.01,48.11,48.01,48.08,38400.0
2013-01-08 12:10:00,48.07,48.08,47.97,48.0,25300.0,48.07,48.08,47.97,48.0,25300.0
2013-01-08 12:20:00,47.99,48.0,47.8,47.8,15700.0,47.99,48.0,47.8,47.8,15700.0
2013-01-08 12:30:00,47.8,47.84,47.78,47.83,28400.0,47.8,47.84,47.78,47.83,28400.0
2013-01-08 12:40:00,47.82,47.87,47.8,47.82,12000.0,47.82,47.87,47.8,47.82,12000.0
2013-01-08 12:50:00,47.82,47.95,47.81,47.92,26100.0,47.82,47.95,47.81,47.92,26100.0
2013-01-08 13:00:00,47.9,48.03,47.89,47.99,12100.0,47.9,48.03,47.89,47.99,12100.0
2013-01-08 13:10:00,47.98,48.08,47.98,48.02,17600.0,47.98,48.08,47.98,48.02,17600.0
2013-01-08 13:20:00,48.03,48.07,48.01,48.01,17100.0,48.03,48.07,48.01,48.01,17100.0
2013-01-08 13:30:00,48.03,48.09,48.0,48.04,55800.0,48.03,48.09,48.0,48.04,55800.0
2013-01-08 13:40:00,48.04,48.19,48.04,48.19,51100.0,48.04,48.19,48.04,48.19,51100.0
2013-01-08 13:50:00,48.19,48.21,48.11,48.15,22400.0,48.19,48.21,48.11,48.15,22400.0
2013-01-08 14:00:00,48.16,48.27,48.16,48.18,39900.0,48.16,48.27,48.16,48.18,39900.0
2013-01-08 14:10:00,48.19,48.23,48.12,48.18,21800.0,48.19,48.23,48.12,48.18,21800.0
2013-01-08 14:20:00,48.17,48.24,48.15,48.22,27100.0,48.17,48.24,48.15,48.22,27100.0
2013-01-08 14:30:00,48.22,48.26,47.86,47.93,76000.0,48.22,48.26,47.86,47.93,76000.0
2013-01-08 14:40:00,47.93,48.0,47.88,47.99,27300.0,47.93,48.0,47.88,47.99,27300.0
2013-01-08 14:50:00,47.98,48.06,47.94,48.05,31100.0,47.98,48.06,47.94,48.05,31100.0
2013-01-08 15:00:00,48.05,48.27,48.04,48.27,55700.0,48.05,48.27,48.04,48.27,55700.0
2013-01-08 15:10:00,48.27,48.45,48.22,48.45,126300.0,48.27,48.45,48.22,48.45,126300.0
2013-01-08 15:20:00,48.44,48.56,48.41,48.55,58200.0,48.44,48.56,48.41,48.55,58200.0
2013-01-08 15:30:00,48.56,48.57,48.34,48.4,81800.0,48.56,48.57,48.34,48.4,81800.0
2013-01-08 15:40:00,48.38,48.54,48.37,48.43,84400.0,48.38,48.54,48.37,48.43,84400.0
2013-01-08 15:50:00,48.42,48.51,48.41,48.49,140500.0,48.42,48.51,48.41,48.49,140500.0
2013-01-09 09:30:00,48.54,48.7,47.87,48.03,181300.0,48.54,48.7,47.87,48.03,181300.0
2013-01-09 09:40:00,48.04,48.24,47.87,48.17,91900.0,48.04,48.24,47.87,48.17,91900.0
2013-01-09 09:50:00,48.19,48.29,48.1,48.1,44500.0,48.19,48.29,48.1,48.1,44500.0
2013-01-09 10:00:00,48.11,48.17,48.07,48.1,69800.0,48.11,48.17,48.07,48.1,69800.0
2013-01-09 10:10:00,48.09,48.11,47.99,48.0,70000.0,48.09,48.11,47.99,48.0,70000.0
2013-01-09 10:20:00,48.01,48.03,47.71,47.83,70800.0,48.01,48.03,47.71,47.83,70800.0
2013-01-09 10:30:00,47.82,47.85,47.66,47.72,73400.0,47.82,47.85,47.66,47.72,73400.0
2013-01-09 10:40:00,47.74,48.04,47.74,48.03,44000.0,47.74,48.04,47.74,48.03,44000.0
2013-01-09 10:50:00,48.04,48.11,47.9,47.97,15400.0,48.04,48.11,47.9,47.97,15400.0
2013-01-09 11:00:00,47.97,47.97,47.85,47.88,23900.0,47.97,47.97,47.85,47.88,23900.0
2013-01-09 11:10:00,47.87,47.9,47.58,47.61,65900.0,47.87,47.9,47.58,47.61,65900.0
2013-01-09 11:20:00,47.61,47.72,47.52,47.71,23500.0,47.61,47.72,47.52,47.71,23500.0
2013-01-09 11:30:00,47.7,47.71,47.59,47.59,23000.0,47.7,47.71,47.59,47.59,23000.0
2013-01-09 11:40:00,47.61,47.72,47.59,47.7,35100.0,47.61,47.72,47.59,47.7,35100.0
2013-01-09 11:50:00,47.71,47.82,47.7,47.81,35600.0,47.71,47.82,47.7,47.81,35600.0
2013-01-09 12:00:00,47.82,48.08,47.82,48.06,101700.0,47.82,48.08,47.82,48.06,101700.0
2013-01-09 12:10:00,48.06,48.12,47.97,48.0,76400.0,48.06,48.12,47.97,48.0,76400.0
2013-01-09 12:20:00,48.0,48.03,47.94,47.98,18000.0,48.0,48.03,47.94,47.98,18000.0
2013-01-09 12:30:00,48.0,48.04,47.95,47.98,26300.0,48.0,48.04,47.95,47.98,26300.0
2013-01-09 12:40:00,47.96,47.96,47.84,47.91,12000.0,47.96,47.96,47.84,47.91,12000.0
2013-01-09 12:50:00,47.9,47.97,47.86,47.91,64400.0,47.9,47.97,47.86,47.91,64400.0
2013-01-09 13:00:00,47.91,48.02,47.91,48.0,44500.0,47.91,48.02,47.91,48.0,44500.0
2013-01-09 13:10:00,48.01,48.01,48.0,48.01,21300.0,48.01,48.01,48.0,48.01,21300.0
2013-01-09 13:20:00,48.01,48.05,47.99,48.0,15500.0,48.01,48.05,47.99,48.0,15500.0
2013-01-09 13:30:00,48.01,48.06,47.99,48.05,26800.0,48.01,48.06,47.99,48.05,26800.0
2013-01-09 13:40:00,48.06,48.12,48.05,48.05,16900.0,48.06,48.12,48.05,48.05,16900.0
2013-01-09 13:50:00,48.03,48.04,47.98,48.0,15900.0,48.03,48.04,47.98,48.0,15900.0
2013-01-09 14:00:00,48.0,48.05,47.99,48.02,26500.0,48.0,48.05,47.99,48.02,26500.0
2013-01-09 14:10:00,48.01,48.03,48.0,48.0,17300.0,48.01,48.03,48.0,48.0,17300.0
2013-01-09 14:20:00,48.0,48.01,47.99,47.99,25300.0,48.0,48.01,47.99,47.99,25300.0
2013-01-09 14:30:00,48.0,48.02,47.99,48.0,31100.0,48.0,48.02,47.99,48.0,31100.0
2013-01-09 14:40:00,48.0,48.05,48.0,48.01,18200.0,48.0,48.05,48.0,48.01,18200.0
2013-01-09 14:50:00,48.01,48.07,48.0,48.06,19700.0,48.01,48.07,48.0,48.06,19700.0
2013-01-09 15:00:00,48.05,48.05,47.97,47.97,35100.0,48.05,48.05,47.97,47.97,35100.0
2013-01-09 15:10:00,47.97,48.03,47.94,48.02,36100.0,47.97,48.03,47.94,48.02,36100.0
2013-01-09 15:20:00,48.03,48.06,48.0,48.05,38400.0,48.03,48.06,48.0,48.05,38400.0
2013-01-09 15:30:00,48.06,48.14,48.06,48.11,46300.0,48.06,48.14,48.06,48.11,46300.0
2013-01-09 15:40:00,48.11,48.21,48.06,48.17,51300.0,48.11,48.21,48.06,48.17,51300.0
2013-01-09 15:50:00,48.17,48.26,48.14,48.25,117300.0,48.17,48.26,48.14,48.25,117300.0
2013-01-10 09:30:00,48.59,48.63,48.22,48.41,58900.0,48.59,48.63,48.22,48.41,58900.0
2013-01-10 09:40:00,48.41,48.41,48.12,48.25,38800.0,48.41,48.41,48.12,48.25,38800.0
2013-01-10 09:50:00,48.26,48.32,48.19,48.25,30500.0,48.26,48.32,48.19,48.25,30500.0
2013-01-10 10:00:00,48.24,48.24,47.97,47.99,37400.0,48.24,48.24,47.97,47.99,37400.0
2013-01-10 10:10:00,47.97,48.01,47.93,47.99,14300.0,47.97,48.01,47.93,47.99,14300.0
2013-01-10 10:20:00,48.0,48.01,47.85,47.87,33200.0,48.0,48.01,47.85,47.87,33200.0
2013-01-10 10:30:00,47.85,47.86,47.6,47.63,58600.0,47.85,47.86,47.6,47.63,58600.0
2013-01-10 10:40:00,47.61,47.64,47.45,47.56,38600.0,47.61,47.64,47.45,47.56,38600.0
2013-01-10 10:50:00,47.55,47.61,47.34,47.37,49300.0,47.55,47.61,47.34,47.37,49300.0
2013-01-10 11:00:00,47.36,47.37,47.17,47.18,50600.0,47.36,47.37,47.17,47.18,50600.0
2013-01-10 11:10:00,47.19,47.22,46.94,47.04,132600.0,47.19,47.22,46.94,47.04,132600.0
2013-01-10 11:20:00,47.05,47.34,47.05,47.33,101800.0,47.05,47.34,47.05,47.33,101800.0
2013-01-10 11:30:00,47.33,47.46,47.21,47.21,41800.0,47.33,47.46,47.21,47.21,41800.0
2013-01-10 11:40:00,47.21,47.24,47.14,47.2,21800.0,47.21,47.24,47.14,47.2,21800.0
2013-01-10 11:50:00,47.2,47.24,47.13,47.13,18600.0,47.2,47.24,47.13,47.13,18600.0
2013-01-10 12:00:00,47.11,47.23,47.11,47.19,19700.0,47.11,47.23,47.11,47.19,19700.0
2013-01-10 12:10:00,47.21,47.26,47.08,47.1,63600.0,47.21,47.26,47.08,47.1,63600.0
2013-01-10 12:20:00,47.1,47.11,47.05,47.1,38000.0,47.1,47.11,47.05,47.1,38000.0
2013-01-10 12:30:00,47.09,47.12,46.88,46.89,41300.0,47.09,47.12,46.88,46.89,41300.0
2013-01-10 12:40:00,46.89,46.96,46.89,46.93,39300.0,46.89,46.96,46.89,46.93,39300.0
2013-01-10 12:50:00,46.94,46.96,46.83,46.95,30700.0,46.94,46.96,46.83,46.95,30700.0
2013-01-10 13:00:00,46.96,46.97,46.79,46.79,20300.0,46.96,46.97,46.79,46.79,20300.0
2013-01-10 13:10:00,46.79,46.87,46.75,46.78,44700.0,46.79,46.87,46.75,46.78,44700.0
2013-01-10 13:20:00,46.77,46.8,46.72,46.78,55300.0,46.77,46.8,46.72,46.78,55300.0
2013-01-10 13:30:00,46.78,46.8,46.77,46.79,37900.0,46.78,46.8,46.77,46.79,37900.0
2013-01-10 13:40:00,46.79,46.79,46.72,46.73,35400.0,46.79,46.79,46.72,46.73,35400.0
2013-01-10 13:50:00,46.73,46.8,46.73,46.76,94700.0,46.73,46.8,46.73,46.76,94700.0
2013-01-10 14:00:00,46.77,46.77,46.33,46.34,91800.0,46.77,46.77,46.33,46.34,91800.0
2013-01-10 14:10:00,46.34,46.56,46.25,46.55,119300.0,46.34,46.56,46.25,46.55,119300.0
2013-01-10 14:20:00,46.55,46.65,46.5,46.6,48800.0,46.55,46.65,46.5,46.6,48800.0
2013-01-10 14:30:00,46.6,46.89,46.5,46.89,41600.0,46.6,46.89,46.5,46.89,41600.0
2013-01-10 14:40:00,46.9,47.02,46.81,46.83,60900.0,46.9,47.02,46.81,46.83,60900.0
2013-01-10 14:50:00,46.84,47.0,46.81,46.95,47300.0,46.84,47.0,46.81,46.95,47300.0
2013-01-10 15:00:00,46.96,47.01,46.82,46.87,55800.0,46.96,47.01,46.82,46.87,55800.0
2013-01-10 15:10:00,46.88,46.94,46.8,46.86,54500.0,46.88,46.94,46.8,46.86,54500.0
2013-01-10 15:20:00,46.85,47.01,46.85,46.99,80000.0,46.85,47.01,46.85,46.99,80000.0
2013-01-10 15:30:00,47.0,47.05,46.89,46.9,98600.0,47.0,47.05,46.89,46.9,98600.0
2013-01-10 15:40:00,46.91,46.94,46.74,46.76,136600.0,46.91,46.94,46.74,46.76,136600.0
2013-01-10 15:50:00,46.76,46.83,46.72,46.8,170400.0,46.76,46.83,46.72,46.8,170400.0
2013-01-11 09:30:00,47.04,47.42,46.69,47.1,70800.0,47.04,47.42,46.69,47.1,70800.0
2013-01-11 09:40:00,47.12,47.26,47.03,47.06,44500.0,47.12,47.26,47.03,47.06,44500.0
2013-01-11 09:50:00,47.06,47.09,46.8,46.93,29800.0,47.06,47.09,46.8,46.93,29800.0
2013-01-11 10:00:00,46.94,47.03,46.76,46.82,32700.0,46.94,47.03,46.76,46.82,32700.0
2013-01-11 10:10:00,46.83,46.86,46.71,46.71,29200.0,46.83,46.86,46.71,46.71,29200.0
2013-01-11 10:20:00,46.68,46.68,46.61,46.63,17000.0,46.68,46.68,46.61,46.63,17000.0
2013-01-11 10:30:00,46.63,46.75,46.63,46.69,16500.0,46.63,46.75,46.63,46.69,16500.0
2013-01-11 10:40:00,46.71,46.72,46.62,46.64,11200.0,46.71,46.72,46.62,46.64,11200.0
2013-01-11 10:50:00,46.63,46.65,46.4,46.4,22100.0,46.63,46.65,46.4,46.4,22100.0
2013-01-11 11:00:00,46.38,46.41,46.32,46.34,30900.0,46.38,46.41,46.32,46.34,30900.0
2013-01-11 11:10:00,46.31,46.54,46.31,46.5,45000.0,46.31,46.54,46.31,46.5,45000.0
2013-01-11 11:20:00,46.53,46.6,46.47,46.47,34300.0,46.53,46.6,46.47,46.47,34300.0
2013-01-11 11:30:00,46.48,46.48,46.43,46.44,20900.0,46.48,46.48,46.43,46.44,20900.0
2013-01-11 11:40:00,46.44,46.45,46.44,46.44,23500.0,46.44,46.45,46.44,46.44,23500.0
2013-01-11 11:50:00,46.45,46.47,46.44,46.45,33000.0,46.45,46.47,46.44,46.45,33000.0
2013-01-11 12:00:00,46.45,46.66,46.39,46.64,56600.0,46.45,46.66,46.39,46.64,56600.0
2013-01-11 12:10:00,46.64,46.65,46.57,46.62,17500.0,46.64,46.65,46.57,46.62,17500.0
2013-01-11 12:20:00,46.61,46.65,46.53,46.54,6400.0,46.61,46.65,46.53,46.54,6400.0
2013-01-11 12:30:00,46.54,46.61,46.49,46.6,28400.0,46.54,46.61,46.49,46.6,28400.0
2013-01-11 12:40:00,46.6,46.65,46.59,46.6,7600.0,46.6,46.65,46.59,46.6,7600.0
2013-01-11 12:50:00,46.6,46.64,46.52,46.53,5400.0,46.6,46.64,46.52,46.53,5400.0
2013-01-11 13:00:00,46.53,46.56,46.47,46.48,9000.0,46.53,46.56,46.47,46.48,9000.0
2013-01-11 13:10:00,46.45,46.51,46.42,46.43,8100.0,46.45,46.51,46.42,46.43,8100.0
2013-01-11 13:20:00,46.43,46.43,46.35,46.35,10300.0,46.43,46.43,46.35,46.35,10300.0
2013-01-11 13:30:00,46.36,46.55,46.36,46.45,15800.0,46.36,46.55,46.36,46.45,15800.0
2013-01-11 13:40:00,46.45,46.46,46.38,46.4,12400.0,46.45,46.46,46.38,46.4,12400.0
2013-01-11 13:50:00,46.4,46.5,46.39,46.49,22700.0,46.4,46.5,46.39,46.49,22700.0
2013-01-11 14:00:00,46.48,46.58,46.48,46.53,26800.0,46.48,46.58,46.48,46.53,26800.0
2013-01-11 14:10:00,46.52,46.58,46.5,46.58,57200.0,46.52,46.58,46.5,46.58,57200.0
2013-01-11 14:20:00,46.6,46.76,46.59,46.74,28000.0,46.6,46.76,46.59,46.74,28000.0
2013-01-11 14:30:00,46.74,46.76,46.66,46.76,18800.0,46.74,46.76,46.66,46.76,18800.0
2013-01-11 14:40:00,46.75,46.89,46.75,46.89,28100.0,46.75,46.89,46.75,46.89,28100.0
2013-01-11 14:50:00,46.88,47.06,46.88,47.01,50600.0,46.88,47.06,46.88,47.01,50600.0
2013-01-11 15:00:00,47.0,47.16,47.0,47.05,74800.0,47.0,47.16,47.0,47.05,74800.0
2013-01-11 15:10:00,47.04,47.27,47.02,47.24,62800.0,47.04,47.27,47.02,47.24,62800.0
2013-01-11 15:20:00,47.24,47.25,47.2,47.25,48700.0,47.24,47.25,47.2,47.25,48700.0
2013-01-11 15:30:00,47.25,47.25,47.16,47.16,61100.0,47.25,47.25,47.16,47.16,61100.0
2013-01-11 15:40:00,47.15,47.19,47.08,47.1,46800.0,47.15,47.19,47.08,47.1,46800.0
2013-01-11 15:50:00,47.11,47.31,47.08,47.3,253500.0,47.11,47.31,47.08,47.3,253500.0
2013-01-14 09:30:00,47.12,47.46,47.12,47.42,105000.0,47.12,47.46,47.12,47.42,105000.0
2013-01-14 09:40:00,47.42,47.51,47.33,47.34,68000.0,47.42,47.51,47.33,47.34,68000.0
2013-01-14 09:50:00,47.35,47.37,47.06,47.06,65800.0,47.35,47.37,47.06,47.06,65800.0
2013-01-14 10:00:00,47.05,47.31,46.95,47.21,28200.0,47.05,47.31,46.95,47.21,28200.0
2013-01-14 10:10:00,47.22,47.43,47.22,47.37,20300.0,47.22,47.43,47.22,47.37,20300.0
2013-01-14 10:20:00,47.35,47.38,47.3,47.38,21100.0,47.35,47.38,47.3,47.38,21100.0
2013-01-14 10:30:00,47.37,47.46,47.35,47.41,31600.0,47.37,47.46,47.35,47.41,31600.0
2013-01-14 10:40:00,47.42,47.49,47.41,47.47,12400.0,47.42,47.49,47.41,47.47,12400.0
2013-01-14 10:50:00,47.47,47.53,47.4,47.53,24700.0,47.47,47.53,47.4,47.53,24700.0
2013-01-14 11:00:00,47.52,47.75,47.52,47.6,65200.0,47.52,47.75,47.52,47.6,65200.0
2013-01-14 11:10:00,47.6,47.61,47.4,47.4,100400.0,47.6,47.61,47.4,47.4,100400.0
2013-01-14 11:20:00,47.41,47.54,47.4,47.49,17800.0,47.41,47.54,47.4,47.49,17800.0
2013-01-14 11:30:00,47.49,47.5,47.26,47.36,23900.0,47.49,47.5,47.26,47.36,23900.0
2013-01-14 11:40:00,47.34,47.38,47.24,47.38,29500.0,47.34,47.38,47.24,47.38,29500.0
2013-01-14 11:50:00,47.38,47.48,47.37,47.45,26200.0,47.38,47.48,47.37,47.45,26200.0
2013-01-14 12:00:00,47.48,47.48,47.41,47.43,19600.0,47.48,47.48,47.41,47.43,19600.0
2013-01-14 12:10:00,47.43,47.47,47.32,47.34,18200.0,47.43,47.47,47.32,47.34,18200.0
2013-01-14 12:20:00,47.32,47.33,47.23,47.26,30600.0,47.32,47.33,47.23,47.26,30600.0
2013-01-14 12:30:00,47.29,47.3,47.16,47.19,18800.0,47.29,47.3,47.16,47.19,18800.0
2013-01-14 12:40:00,47.17,47.23,47.06,47.23,9900.0,47.17,47.23,47.06,47.23,9900.0
2013-01-14 12:50:00,47.2,47.2,46.95,46.98,16100.0,47.2,47.2,46.95,46.98,16100.0
2013-01-14 13:00:00,46.98,47.03,46.95,46.96,29500.0,46.98,47.03,46.95,46.96,29500.0
2013-01-14 13:10:00,46.94,46.95,46.87,46.91,27700.0,46.94,46.95,46.87,46.91,27700.0
2013-01-14 13:20:00,46.9,46.91,46.86,46.89,58600.0,46.9,46.91,46.86,46.89,58600.0
2013-01-14 13:30:00,46.89,46.92,46.88,46.9,40700.0,46.89,46.92,46.88,46.9,40700.0
2013-01-14 13:40:00,46.9,46.91,46.83,46.85,86000.0,46.9,46.91,46.83,46.85,86000.0
2013-01-14 13:50:00,46.85,46.9,46.82,46.86,74800.0,46.85,46.9,46.82,46.86,74800.0
2013-01-14 14:00:00,46.85,46.88,46.79,46.85,47500.0,46.85,46.88,46.79,46.85,47500.0
2013-01-14 14:10:00,46.85,46.94,46.83,46.94,106000.0,46.85,46.94,46.83,46.94,106000.0
2013-01-14 14:20:00,46.93,46.97,46.86,46.88,60400.0,46.93,46.97,46.86,46.88,60400.0
2013-01-14 14:30:00,46.89,46.94,46.82,46.91,49700.0,46.89,46.94,46.82,46.91,49700.0
2013-01-14 14:40:00,46.91,47.01,46.87,47.0,27300.0,46.91,47.01,46.87,47.0,27300.0
2013-01-14 14:50:00,47.01,47.08,46.9,46.93,39000.0,47.01,47.08,46.9,46.93,39000.0
2013-01-14 15:00:00,46.93,46.96,46.9,46.92,53400.0,46.93,46.96,46.9,46.92,53400.0
2013-01-14 15:10:00,46.93,46.94,46.9,46.92,26200.0,46.93,46.94,46.9,46.92,26200.0
2013-01-14 15:20:00,46.91,47.0,46.91,46.99,36700.0,46.91,47.0,46.91,46.99,36700.0
2013-01-14 15:30:00,47.0,47.04,46.91,47.04,62000.0,47.0,47.04,46.91,47.04,62000.0
2013-01-14 15:40:00,47.04,47.14,47.02,47.14,95000.0,47.04,47.14,47.02,47.14,95000.0
2013-01-14 15:50:00,47.12,47.34,47.04,47.34,313500.0,47.12,47.34,47.04,47.34,313500.0
2013-01-15 09:30:00,45.77,46.42,45.52,46.02,245300.0,45.77,46.42,45.52,46.02,245300.0
2013-01-15 09:40:00,46.03,46.08,45.81,46.08,253100.0,46.03,46.08,45.81,46.08,253100.0
2013-01-15 09:50:00,46.07,46.27,45.65,45.72,183300.0,46.07,46.27,45.65,45.72,183300.0
2013-01-15 10:00:00,45.69,45.71,45.31,45.62,205300.0,45.69,45.71,45.31,45.62,205300.0
2013-01-15 10:10:00,45.61,45.69,45.6,45.64,82500.0,45.61,45.69,45.6,45.64,82500.0
2013-01-15 10:20:00,45.63,45.82,45.6,45.8,78100.0,45.63,45.82,45.6,45.8,78100.0
2013-01-15 10:30:00,45.81,46.24,45.8,46.23,77400.0,45.81,46.24,45.8,46.23,77400.0
2013-01-15 10:40:00,46.23,46.34,46.01,46.03,84100.0,46.23,46.34,46.01,46.03,84100.0
2013-01-15 10:50:00,46.03,46.23,46.01,46.2,39300.0,46.03,46.23,46.01,46.2,39300.0
2013-01-15 11:00:00,46.22,46.27,46.13,46.18,47600.0,46.22,46.27,46.13,46.18,47600.0
2013-01-15 11:10:00,46.18,46.29,46.16,46.26,22300.0,46.18,46.29,46.16,46.26,22300.0
2013-01-15 11:20:00,46.25,46.45,46.25,46.45,24900.0,46.25,46.45,46.25,46.45,24900.0
2013-01-15 11:30:00,46.45,46.71,46.42,46.65,34800.0,46.45,46.71,46.42,46.65,34800.0
2013-01-15 11:40:00,46.64,47.01,46.61,46.9,93000.0,46.64,47.01,46.61,46.9,93000.0
2013-01-15 11:50:00,46.88,46.88,46.42,46.51,91200.0,46.88,46.88,46.42,46.51,91200.0
2013-01-15 12:00:00,46.51,46.86,46.51,46.86,49000.0,46.51,46.86,46.51,46.86,49000.0
2013-01-15 12:10:00,46.85,47.12,46.82,47.02,81300.0,46.85,47.12,46.82,47.02,81300.0
2013-01-15 12:20:00,46.99,47.22,46.94,47.2,56300.0,46.99,47.22,46.94,47.2,56300.0
2013-01-15 12:30:00,47.2,47.29,47.01,47.09,36600.0,47.2,47.29,47.01,47.09,36600.0
2013-01-15 12:40:00,47.08,47.55,47.06,47.55,80300.0,47.08,47.55,47.06,47.55,80300.0
2013-01-15 12:50:00,47.53,47.6,47.44,47.54,58900.0,47.53,47.6,47.44,47.54,58900.0
2013-01-15 13:00:00,47.51,47.51,47.18,47.34,54600.0,47.51,47.51,47.18,47.34,54600.0
2013-01-15 13:10:00,47.33,47.41,47.21,47.29,35100.0,47.33,47.41,47.21,47.29,35100.0
2013-01-15 13:20:00,47.28,47.29,47.05,47.09,70000.0,47.28,47.29,47.05,47.09,70000.0
2013-01-15 13:30:00,47.13,47.34,47.08,47.24,42600.0,47.13,47.34,47.08,47.24,42600.0
2013-01-15 13:40:00,47.23,47.51,47.17,47.38,30600.0,47.23,47.51,47.17,47.38,30600.0
2013-01-15 13:50:00,47.37,47.38,47.07,47.09,25500.0,47.37,47.38,47.07,47.09,25500.0
2013-01-15 14:00:00,47.09,47.14,47.06,47.07,18900.0,47.09,47.14,47.06,47.07,18900.0
2013-01-15 14:10:00,47.05,47.08,46.92,46.93,27100.0,47.05,47.08,46.92,46.93,27100.0
2013-01-15 14:20:00,46.94,46.94,46.79,46.86,23200.0,46.94,46.94,46.79,46.86,23200.0
2013-01-15 14:30:00,46.84,46.93,46.75,46.89,42200.0,46.84,46.93,46.75,46.89,42200.0
2013-01-15 14:40:00,46.89,46.9,46.8,46.82,27800.0,46.89,46.9,46.8,46.82,27800.0
2013-01-15 14:50:00,46.81,46.97,46.81,46.97,41200.0,46.81,46.97,46.81,46.97,41200.0
2013-01-15 15:00:00,46.98,47.06,46.98,47.05,46900.0,46.98,47.06,46.98,47.05,46900.0
2013-01-15 15:10:00,47.04,47.12,46.98,47.12,38100.0,47.04,47.12,46.98,47.12,38100.0
2013-01-15 15:20:00,47.11,47.14,46.99,47.03,39800.0,47.11,47.14,46.99,47.03,39800.0
2013-01-15 15:30:00,47.03,47.08,46.97,47.06,59200.0,47.03,47.08,46.97,47.06,59200.0
2013-01-15 15:40:00,47.06,47.12,47.01,47.06,57200.0,47.06,47.12,47.01,47.06,57200.0
2013-01-15 15:50:00,47.06,47.15,47.0,47.09,142500.0,47.06,47.15,47.0,47.09,142500.0
2013-01-16 09:30:00,47.08,47.36,46.7,46.76,48100.0,47.08,47.36,46.7,46.76,48100.0
2013-01-16 09:40:00,46.77,46.87,46.7,46.8,18100.0,46.77,46.87,46.7,46.8,18100.0
2013-01-16 09:50:00,46.81,46.86,46.63,46.77,17500.0,46.81,46.86,46.63,46.77,17500.0
2013-01-16 10:00:00,46.75,46.84,46.72,46.8,39500.0,46.75,46.84,46.72,46.8,39500.0
2013-01-16 10:10:00,46.8,46.88,46.8,46.88,61100.0,46.8,46.88,46.8,46.88,61100.0
2013-01-16 10:20:00,46.91,47.05,46.91,46.96,19700.0,46.91,47.05,46.91,46.96,19700.0
2013-01-16 10:30:00,46.99,46.99,46.88,46.89,23800.0,46.99,46.99,46.88,46.89,23800.0
2013-01-16 10:40:00,46.89,46.92,46.74,46.77,22400.0,46.89,46.92,46.74,46.77,22400.0
2013-01-16 10:50:00,46.76,46.79,46.72,46.74,15200.0,46.76,46.79,46.72,46.74,15200.0
2013-01-16 11:00:00,46.72,46.76,46.66,46.66,30200.0,46.72,46.76,46.66,46.66,30200.0
2013-01-16 11:10:00,46.65,46.67,46.5,46.57,17100.0,46.65,46.67,46.5,46.57,17100.0
2013-01-16 11:20:00,46.57,46.73,46.57,46.73,22300.0,46.57,46.73,46.57,46.73,22300.0
2013-01-16 11:30:00,46.74,46.78,46.69,46.78,19100.0,46.74,46.78,46.69,46.78,19100.0
2013-01-16 11:40:00,46.78,46.87,46.77,46.81,26400.0,46.78,46.87,46.77,46.81,26400.0
2013-01-16 11:50:00,46.8,46.8,46.69,46.69,4600.0,46.8,46.8,46.69,46.69,4600.0
2013-01-16 12:00:00,46.68,46.7,46.62,46.63,11900.0,46.68,46.7,46.62,46.63,11900.0
2013-01-16 12:10:00,46.62,46.63,46.5,46.51,15500.0,46.62,46.63,46.5,46.51,15500.0
2013-01-16 12:20:00,46.51,46.51,46.42,46.43,14300.0,46.51,46.51,46.42,46.43,14300.0
2013-01-16 12:30:00,46.45,46.5,46.45,46.47,11600.0,46.45,46.5,46.45,46.47,11600.0
2013-01-16 12:40:00,46.47,46.48,46.34,46.41,15900.0,46.47,46.48,46.34,46.41,15900.0
2013-01-16 12:50:00,46.41,46.44,46.41,46.41,6900.0,46.41,46.44,46.41,46.41,6900.0
2013-01-16 13:00:00,46.42,46.48,46.41,46.46,11500.0,46.42,46.48,46.41,46.46,11500.0
2013-01-16 13:10:00,46.44,46.47,46.4,46.46,11100.0,46.44,46.47,46.4,46.46,11100.0
2013-01-16 13:20:00,46.46,46.57,46.46,46.57,39200.0,46.46,46.57,46.46,46.57,39200.0
2013-01-16 13:30:00,46.58,46.61,46.54,46.59,18800.0,46.58,46.61,46.54,46.59,18800.0
2013-01-16 13:40:00,46.58,46.65,46.48,46.51,62300.0,46.58,46.65,46.48,46.51,62300.0
2013-01-16 13:50:00,46.5,46.61,46.48,46.61,30900.0,46.5,46.61,46.48,46.61,30900.0
2013-01-16 14:00:00,46.61,46.63,46.47,46.62,49800.0,46.61,46.63,46.47,46.62,49800.0
2013-01-16 14:10:00,46.63,46.7,46.54,46.54,41400.0,46.63,46.7,46.54,46.54,41400.0
2013-01-16 14:20:00,46.55,46.66,46.55,46.66,39100.0,46.55,46.66,46.55,46.66,39100.0
2013-01-16 14:30:00,46.65,46.73,46.61,46.69,21800.0,46.65,46.73,46.61,46.69,21800.0
2013-01-16 14:40:00,46.69,46.69,46.53,46.56,26300.0,46.69,46.69,46.53,46.56,26300.0
2013-01-16 14:50:00,46.58,46.64,46.57,46.61,18400.0,46.58,46.64,46.57,46.61,18400.0
2013-01-16 15:00:00,46.59,46.6,46.54,46.6,40100.0,46.59,46.6,46.54,46.6,40100.0
2013-01-16 15:10:00,46.59,46.67,46.59,46.66,58600.0,46.59,46.67,46.59,46.66,58600.0
2013-01-16 15:20:00,46.66,46.7,46.59,46.67,37000.0,46.66,46.7,46.59,46.67,37000.0
2013-01-16 15:30:00,46.68,46.68,46.57,46.59,40900.0,46.68,46.68,46.57,46.59,40900.0
2013-01-16 15:40:00,46.59,46.62,46.49,46.51,97000.0,46.59,46.62,46.49,46.51,97000.0
2013-01-16 15:50:00,46.5,46.51,46.42,46.45,266000.0,46.5,46.51,46.42,46.45,266000.0
2013-01-17 09:30:00,46.6,46.85,46.48,46.6,79200.0,46.6,46.85,46.48,46.6,79200.0
2013-01-17 09:40:00,46.6,46.68,46.56,46.64,80000.0,46.6,46.68,46.56,46.64,80000.0
2013-01-17 09:50:00,46.64,46.84,46.6,46.84,50600.0,46.64,46.84,46.6,46.84,50600.0
2013-01-17 10:00:00,46.84,46.91,46.73,46.91,98400.0,46.84,46.91,46.73,46.91,98400.0
2013-01-17 10:10:00,46.91,47.16,46.89,46.95,38800.0,46.91,47.16,46.89,46.95,38800.0
2013-01-17 10:20:00,46.93,47.11,46.91,47.07,55100.0,46.93,47.11,46.91,47.07,55100.0
2013-01-17 10:30:00,47.05,47.22,47.05,47.21,18400.0,47.05,47.22,47.05,47.21,18400.0
2013-01-17 10:40:00,47.21,47.28,47.15,47.15,47300.0,47.21,47.28,47.15,47.15,47300.0
2013-01-17 10:50:00,47.15,47.25,47.15,47.22,17200.0,47.15,47.25,47.15,47.22,17200.0
2013-01-17 11:00:00,47.21,47.32,47.09,47.12,25000.0,47.21,47.32,47.09,47.12,25000.0
2013-01-17 11:10:00,47.13,47.19,47.13,47.19,14700.0,47.13,47.19,47.13,47.19,14700.0
2013-01-17 11:20:00,47.19,47.22,47.17,47.19,16400.0,47.19,47.22,47.17,47.19,16400.0
2013-01-17 11:30:00,47.19,47.19,47.16,47.19,21800.0,47.19,47.19,47.16,47.19,21800.0
2013-01-17 11:40:00,47.19,47.24,47.19,47.22,13000.0,47.19,47.24,47.19,47.22,13000.0
2013-01-17 11:50:00,47.23,47.24,47.16,47.18,11100.0,47.23,47.24,47.16,47.18,11100.0
2013-01-17 12:00:00,47.16,47.16,47.04,47.06,17800.0,47.16,47.16,47.04,47.06,17800.0
2013-01-17 12:10:00,47.06,47.08,47.04,47.04,15800.0,47.06,47.08,47.04,47.04,15800.0
2013-01-17 12:20:00,47.04,47.14,47.04,47.14,6600.0,47.04,47.14,47.04,47.14,6600.0
2013-01-17 12:30:00,47.14,47.18,47.07,47.15,20700.0,47.14,47.18,47.07,47.15,20700.0
2013-01-17 12:40:00,47.15,47.16,47.08,47.1,9900.0,47.15,47.16,47.08,47.1,9900.0
2013-01-17 12:50:00,47.09,47.11,47.08,47.09,6600.0,47.09,47.11,47.08,47.09,6600.0
2013-01-17 13:00:00,47.1,47.12,47.0,47.02,12000.0,47.1,47.12,47.0,47.02,12000.0
2013-01-17 13:10:00,47.04,47.08,47.0,47.04,12100.0,47.04,47.08,47.0,47.04,12100.0
2013-01-17 13:20:00,47.04,47.07,46.99,47.02,14100.0,47.04,47.07,46.99,47.02,14100.0
2013-01-17 13:30:00,47.02,47.05,47.01,47.02,8800.0,47.02,47.05,47.01,47.02,8800.0
2013-01-17 13:40:00,47.02,47.02,46.91,46.96,33500.0,47.02,47.02,46.91,46.96,33500.0
2013-01-17 13:50:00,46.96,47.02,46.89,46.99,19200.0,46.96,47.02,46.89,46.99,19200.0
2013-01-17 14:00:00,46.98,46.98,46.86,46.88,25100.0,46.98,46.98,46.86,46.88,25100.0
2013-01-17 14:10:00,46.88,46.91,46.82,46.85,19000.0,46.88,46.91,46.82,46.85,19000.0
2013-01-17 14:20:00,46.86,46.86,46.69,46.72,48000.0,46.86,46.86,46.69,46.72,48000.0
2013-01-17 14:30:00,46.71,46.87,46.69,46.87,46800.0,46.71,46.87,46.69,46.87,46800.0
2013-01-17 14:40:00,46.88,46.99,46.82,46.85,33100.0,46.88,46.99,46.82,46.85,33100.0
2013-01-17 14:50:00,46.85,46.85,46.76,46.79,14800.0,46.85,46.85,46.76,46.79,14800.0
2013-01-17 15:00:00,46.8,46.89,46.79,46.89,28800.0,46.8,46.89,46.79,46.89,28800.0
2013-01-17 15:10:00,46.89,46.9,46.87,46.88,24600.0,46.89,46.9,46.87,46.88,24600.0
2013-01-17 15:20:00,46.87,46.88,46.76,46.79,25100.0,46.87,46.88,46.76,46.79,25100.0
2013-01-17 15:30:00,46.78,46.93,46.78,46.91,29500.0,46.78,46.93,46.78,46.91,29500.0
2013-01-17 15:40:00,46.91,46.92,46.89,46.92,49100.0,46.91,46.92,46.89,46.92,49100.0
2013-01-17 15:50:00,46.92,46.92,46.78,46.78,98100.0,46.92,46.92,46.78,46.78,98100.0
2013-01-18 09:30:00,46.48,46.66,46.32,46.36,142800.0,46.48,46.66,46.32,46.36,142800.0
2013-01-18 09:40:00,46.35,46.36,45.91,45.95,63800.0,46.35,46.36,45.91,45.95,63800.0
2013-01-18 09:50:00,45.93,45.97,45.54,45.78,83000.0,45.93,45.97,45.54,45.78,83000.0
2013-01-18 10:00:00,45.75,46.04,45.55,45.98,125400.0,45.75,46.04,45.55,45.98,125400.0
2013-01-18 10:10:00,45.99,46.22,45.96,46.18,24400.0,45.99,46.22,45.96,46.18,24400.0
2013-01-18 10:20:00,46.15,46.28,46.08,46.24,32900.0,46.15,46.28,46.08,46.24,32900.0
2013-01-18 10:30:00,46.2,46.44,46.19,46.44,56000.0,46.2,46.44,46.19,46.44,56000.0
2013-01-18 10:40:00,46.45,46.51,46.29,46.31,30100.0,46.45,46.51,46.29,46.31,30100.0
2013-01-18 10:50:00,46.3,46.3,46.08,46.12,30300.0,46.3,46.3,46.08,46.12,30300.0
2013-01-18 11:00:00,46.12,46.16,46.07,46.1,21100.0,46.12,46.16,46.07,46.1,21100.0
2013-01-18 11:10:00,46.1,46.12,45.82,45.96,31200.0,46.1,46.12,45.82,45.96,31200.0
2013-01-18 11:20:00,45.97,46.0,45.9,45.97,26700.0,45.97,46.0,45.9,45.97,26700.0
2013-01-18 11:30:00,46.0,46.06,45.92,46.05,13100.0,46.0,46.06,45.92,46.05,13100.0
2013-01-18 11:40:00,46.05,46.18,46.03,46.12,51500.0,46.05,46.18,46.03,46.12,51500.0
2013-01-18 11:50:00,46.13,46.23,46.05,46.12,15400.0,46.13,46.23,46.05,46.12,15400.0
2013-01-18 12:00:00,46.12,46.17,46.04,46.05,38300.0,46.12,46.17,46.04,46.05,38300.0
2013-01-18 12:10:00,46.01,46.09,45.93,46.01,29100.0,46.01,46.09,45.93,46.01,29100.0
2013-01-18 12:20:00,46.0,46.02,45.95,45.96,12200.0,46.0,46.02,45.95,45.96,12200.0
2013-01-18 12:30:00,45.99,46.13,45.96,46.07,9600.0,45.99,46.13,45.96,46.07,9600.0
2013-01-18 12:40:00,46.03,46.03,45.94,46.0,11000.0,46.03,46.03,45.94,46.0,11000.0
2013-01-18 12:50:00,46.0,46.14,46.0,46.05,8900.0,46.0,46.14,46.0,46.05,8900.0
2013-01-18 13:00:00,46.05,46.18,46.05,46.16,9700.0,46.05,46.18,46.05,46.16,9700.0
2013-01-18 13:10:00,46.18,46.2,46.11,46.14,6600.0,46.18,46.2,46.11,46.14,6600.0
2013-01-18 13:20:00,46.15,46.15,46.07,46.11,14400.0,46.15,46.15,46.07,46.11,14400.0
2013-01-18 13:30:00,46.11,46.15,46.06,46.13,12400.0,46.11,46.15,46.06,46.13,12400.0
2013-01-18 13:40:00,46.11,46.21,46.11,46.19,14000.0,46.11,46.21,46.11,46.19,14000.0
2013-01-18 13:50:00,46.2,46.34,46.2,46.33,18200.0,46.2,46.34,46.2,46.33,18200.0
2013-01-18 14:00:00,46.32,46.37,46.31,46.37,20300.0,46.32,46.37,46.31,46.37,20300.0
2013-01-18 14:10:00,46.37,46.39,46.26,46.29,17100.0,46.37,46.39,46.26,46.29,17100.0
2013-01-18 14:20:00,46.3,46.3,46.25,46.27,14400.0,46.3,46.3,46.25,46.27,14400.0
2013-01-18 14:30:00,46.26,46.34,46.24,46.33,32300.0,46.26,46.34,46.24,46.33,32300.0
2013-01-18 14:40:00,46.34,46.35,46.28,46.29,20200.0,46.34,46.35,46.28,46.29,20200.0
2013-01-18 14:50:00,46.29,46.3,46.24,46.24,56100.0,46.29,46.3,46.24,46.24,56100.0
2013-01-18 15:00:00,46.24,46.36,46.23,46.33,30600.0,46.24,46.36,46.23,46.33,30600.0
2013-01-18 15:10:00,46.33,46.34,46.24,46.25,32900.0,46.33,46.34,46.24,46.25,32900.0
2013-01-18 15:20:00,46.24,46.27,46.2,46.21,40600.0,46.24,46.27,46.2,46.21,40600.0
2013-01-18 15:30:00,46.21,46.35,46.21,46.29,43700.0,46.21,46.35,46.21,46.29,43700.0
2013-01-18 15:40:00,46.28,46.32,46.25,46.3,56500.0,46.28,46.32,46.25,46.3,56500.0
2013-01-18 15:50:00,46.3,46.34,46.24,46.29,184900.0,46.3,46.34,46.24,46.29,184900.0
2013-01-22 09:30:00,46.21,46.3,45.89,45.91,44000.0,46.21,46.3,45.89,45.91,44000.0
2013-01-22 09:40:00,45.89,46.0,45.74,45.77,37700.0,45.89,46.0,45.74,45.77,37700.0
2013-01-22 09:50:00,45.75,45.89,45.69,45.79,29900.0,45.75,45.89,45.69,45.79,29900.0
2013-01-22 10:00:00,45.79,45.87,45.76,45.77,22700.0,45.79,45.87,45.76,45.77,22700.0
2013-01-22 10:10:00,45.8,45.9,45.74,45.88,48400.0,45.8,45.9,45.74,45.88,48400.0
2013-01-22 10:20:00,45.84,45.92,45.71,45.71,49700.0,45.84,45.92,45.71,45.71,49700.0
2013-01-22 10:30:00,45.75,45.99,45.71,45.85,37900.0,45.75,45.99,45.71,45.85,37900.0
2013-01-22 10:40:00,45.84,45.88,45.74,45.82,27800.0,45.84,45.88,45.74,45.82,27800.0
2013-01-22 10:50:00,45.82,45.87,45.79,45.82,16500.0,45.82,45.87,45.79,45.82,16500.0
2013-01-22 11:00:00,45.82,45.86,45.76,45.86,27600.0,45.82,45.86,45.76,45.86,27600.0
2013-01-22 11:10:00,45.82,45.88,45.8,45.83,19000.0,45.82,45.88,45.8,45.83,19000.0
2013-01-22 11:20:00,45.82,45.85,45.78,45.82,33600.0,45.82,45.85,45.78,45.82,33600.0
2013-01-22 11:30:00,45.82,45.91,45.8,45.86,45400.0,45.82,45.91,45.8,45.86,45400.0
2013-01-22 11:40:00,45.86,46.01,45.86,45.99,18300.0,45.86,46.01,45.86,45.99,18300.0
2013-01-22 11:50:00,46.0,46.4,45.98,46.34,45300.0,46.0,46.4,45.98,46.34,45300.0
2013-01-22 12:00:00,46.34,46.48,46.3,46.48,41900.0,46.34,46.48,46.3,46.48,41900.0
2013-01-22 12:10:00,46.49,46.49,46.39,46.45,35100.0,46.49,46.49,46.39,46.45,35100.0
2013-01-22 12:20:00,46.45,46.6,46.44,46.58,33600.0,46.45,46.6,46.44,46.58,33600.0
2013-01-22 12:30:00,46.59,46.68,46.58,46.68,20400.0,46.59,46.68,46.58,46.68,20400.0
2013-01-22 12:40:00,46.68,46.74,46.53,46.6,25500.0,46.68,46.74,46.53,46.6,25500.0
2013-01-22 12:50:00,46.6,46.64,46.52,46.52,10000.0,46.6,46.64,46.52,46.52,10000.0
2013-01-22 13:00:00,46.52,46.75,46.49,46.74,27800.0,46.52,46.75,46.49,46.74,27800.0
2013-01-22 13:10:00,46.72,46.86,46.63,46.73,40400.0,46.72,46.86,46.63,46.73,40400.0
2013-01-22 13:20:00,46.73,46.77,46.56,46.59,17700.0,46.73,46.77,46.56,46.59,17700.0
2013-01-22 13:30:00,46.59,46.68,46.49,46.67,18800.0,46.59,46.68,46.49,46.67,18800.0
2013-01-22 13:40:00,46.68,46.75,46.61,46.66,13200.0,46.68,46.75,46.61,46.66,13200.0
2013-01-22 13:50:00,46.68,46.84,46.68,46.69,20100.0,46.68,46.84,46.68,46.69,20100.0
2013-01-22 14:00:00,46.69,46.73,46.6,46.63,24700.0,46.69,46.73,46.6,46.63,24700.0
2013-01-22 14:10:00,46.62,46.69,46.61,46.64,14800.0,46.62,46.69,46.61,46.64,14800.0
2013-01-22 14:20:00,46.64,46.75,46.62,46.72,8900.0,46.64,46.75,46.62,46.72,8900.0
2013-01-22 14:30:00,46.71,46.8,46.7,46.78,18800.0,46.71,46.8,46.7,46.78,18800.0
2013-01-22 14:40:00,46.8,46.95,46.79,46.9,26400.0,46.8,46.95,46.79,46.9,26400.0
2013-01-22 14:50:00,46.91,47.0,46.79,46.79,37600.0,46.91,47.0,46.79,46.79,37600.0
2013-01-22 15:00:00,46.79,46.83,46.69,46.74,27000.0,46.79,46.83,46.69,46.74,27000.0
2013-01-22 15:10:00,46.74,46.75,46.67,46.71,26900.0,46.74,46.75,46.67,46.71,26900.0
2013-01-22 15:20:00,46.72,46.87,46.71,46.79,32800.0,46.72,46.87,46.71,46.79,32800.0
2013-01-22 15:30:00,46.78,46.96,46.78,46.9,63300.0,46.78,46.96,46.78,46.9,63300.0
2013-01-22 15:40:00,46.91,46.94,46.82,46.91,52700.0,46.91,46.94,46.82,46.91,52700.0
2013-01-22 15:50:00,46.91,47.12,46.89,47.08,227700.0,46.91,47.12,46.89,47.08,227700.0
2013-01-23 09:30:00,46.91,47.14,46.89,46.99,34300.0,46.91,47.14,46.89,46.99,34300.0
2013-01-23 09:40:00,46.99,47.14,46.97,46.97,21300.0,46.99,47.14,46.97,46.97,21300.0
2013-01-23 09:50:00,47.0,47.29,47.0,47.21,18400.0,47.0,47.29,47.0,47.21,18400.0
2013-01-23 10:00:00,47.18,47.18,46.99,47.07,26400.0,47.18,47.18,46.99,47.07,26400.0
2013-01-23 10:10:00,47.08,47.12,46.79,46.85,25400.0,47.08,47.12,46.79,46.85,25400.0
2013-01-23 10:20:00,46.83,47.01,46.83,46.99,18800.0,46.83,47.01,46.83,46.99,18800.0
2013-01-23 10:30:00,47.0,47.03,46.94,46.97,9000.0,47.0,47.03,46.94,46.97,9000.0
2013-01-23 10:40:00,46.97,46.97,46.74,46.82,13200.0,46.97,46.97,46.74,46.82,13200.0
2013-01-23 10:50:00,46.83,46.85,46.61,46.66,21700.0,46.83,46.85,46.61,46.66,21700.0
2013-01-23 11:00:00,46.66,46.78,46.65,46.75,16500.0,46.66,46.78,46.65,46.75,16500.0
2013-01-23 11:10:00,46.75,46.79,46.73,46.77,8600.0,46.75,46.79,46.73,46.77,8600.0
2013-01-23 11:20:00,46.77,46.83,46.73,46.75,15400.0,46.77,46.83,46.73,46.75,15400.0
2013-01-23 11:30:00,46.74,46.99,46.74,46.99,15600.0,46.74,46.99,46.74,46.99,15600.0
2013-01-23 11:40:00,46.99,46.99,46.82,46.82,15800.0,46.99,46.99,46.82,46.82,15800.0
2013-01-23 11:50:00,46.8,46.93,46.8,46.91,16600.0,46.8,46.93,46.8,46.91,16600.0
2013-01-23 12:00:00,46.9,46.99,46.9,46.96,15200.0,46.9,46.99,46.9,46.96,15200.0
2013-01-23 12:10:00,46.95,46.99,46.94,46.96,14600.0,46.95,46.99,46.94,46.96,14600.0
2013-01-23 12:20:00,46.95,46.96,46.9,46.93,11800.0,46.95,46.96,46.9,46.93,11800.0
2013-01-23 12:30:00,46.91,46.92,46.88,46.88,11400.0,46.91,46.92,46.88,46.88,11400.0
2013-01-23 12:40:00,46.89,46.91,46.84,46.85,12100.0,46.89,46.91,46.84,46.85,12100.0
2013-01-23 12:50:00,46.85,46.89,46.82,46.85,12700.0,46.85,46.89,46.82,46.85,12700.0
2013-01-23 13:00:00,46.87,46.87,46.81,46.86,6700.0,46.87,46.87,46.81,46.86,6700.0
2013-01-23 13:10:00,46.86,46.91,46.85,46.89,3900.0,46.86,46.91,46.85,46.89,3900.0
2013-01-23 13:20:00,46.89,46.99,46.89,46.96,13700.0,46.89,46.99,46.89,46.96,13700.0
2013-01-23 13:30:00,46.96,46.97,46.91,46.91,7900.0,46.96,46.97,46.91,46.91,7900.0
2013-01-23 13:40:00,46.91,46.91,46.86,46.86,6900.0,46.91,46.91,46.86,46.86,6900.0
2013-01-23 13:50:00,46.88,46.94,46.88,46.89,8300.0,46.88,46.94,46.88,46.89,8300.0
2013-01-23 14:00:00,46.87,46.91,46.81,46.83,12900.0,46.87,46.91,46.81,46.83,12900.0
2013-01-23 14:10:00,46.82,46.82,46.75,46.79,8000.0,46.82,46.82,46.75,46.79,8000.0
2013-01-23 14:20:00,46.8,46.8,46.69,46.73,17800.0,46.8,46.8,46.69,46.73,17800.0
2013-01-23 14:30:00,46.73,46.87,46.71,46.87,18400.0,46.73,46.87,46.71,46.87,18400.0
2013-01-23 14:40:00,46.86,46.93,46.86,46.86,19900.0,46.86,46.93,46.86,46.86,19900.0
2013-01-23 14:50:00,46.86,46.86,46.63,46.65,15900.0,46.86,46.86,46.63,46.65,15900.0
2013-01-23 15:00:00,46.65,46.75,46.63,46.68,29700.0,46.65,46.75,46.63,46.68,29700.0
2013-01-23 15:10:00,46.66,46.73,46.55,46.62,43700.0,46.66,46.73,46.55,46.62,43700.0
2013-01-23 15:20:00,46.61,46.67,46.53,46.56,47100.0,46.61,46.67,46.53,46.56,47100.0
2013-01-23 15:30:00,46.54,46.6,46.5,46.55,52400.0,46.54,46.6,46.5,46.55,52400.0
2013-01-23 15:40:00,46.54,46.61,46.52,46.58,39400.0,46.54,46.61,46.52,46.58,39400.0
2013-01-23 15:50:00,46.58,46.61,46.47,46.49,90800.0,46.58,46.61,46.47,46.49,90800.0
2013-01-24 09:30:00,46.63,47.13,46.5,47.03,88600.0,46.63,47.13,46.5,47.03,88600.0
2013-01-24 09:40:00,47.04,47.28,46.99,47.27,74100.0,47.04,47.28,46.99,47.27,74100.0
2013-01-24 09:50:00,47.28,47.63,47.26,47.63,85400.0,47.28,47.63,47.26,47.63,85400.0
2013-01-24 10:00:00,47.59,47.75,47.58,47.64,54000.0,47.59,47.75,47.58,47.64,54000.0
2013-01-24 10:10:00,47.61,47.75,47.61,47.68,60600.0,47.61,47.75,47.61,47.68,60600.0
2013-01-24 10:20:00,47.7,47.71,47.21,47.23,51900.0,47.7,47.71,47.21,47.23,51900.0
2013-01-24 10:30:00,47.21,47.25,47.06,47.23,34500.0,47.21,47.25,47.06,47.23,34500.0
2013-01-24 10:40:00,47.23,47.34,47.2,47.3,34900.0,47.23,47.34,47.2,47.3,34900.0
2013-01-24 10:50:00,47.32,47.35,47.28,47.33,17300.0,47.32,47.35,47.28,47.33,17300.0
2013-01-24 11:00:00,47.34,47.51,47.34,47.49,28400.0,47.34,47.51,47.34,47.49,28400.0
2013-01-24 11:10:00,47.48,47.52,47.45,47.47,28700.0,47.48,47.52,47.45,47.47,28700.0
2013-01-24 11:20:00,47.48,47.54,47.46,47.5,14900.0,47.48,47.54,47.46,47.5,14900.0
2013-01-24 11:30:00,47.52,47.53,47.46,47.5,8600.0,47.52,47.53,47.46,47.5,8600.0
2013-01-24 11:40:00,47.5,47.53,47.46,47.5,26400.0,47.5,47.53,47.46,47.5,26400.0
2013-01-24 11:50:00,47.51,47.56,47.5,47.52,21800.0,47.51,47.56,47.5,47.52,21800.0
2013-01-24 12:00:00,47.5,47.63,47.48,47.61,30500.0,47.5,47.63,47.48,47.61,30500.0
2013-01-24 12:10:00,47.61,47.65,47.47,47.49,38500.0,47.61,47.65,47.47,47.49,38500.0
2013-01-24 12:20:00,47.52,47.53,47.48,47.48,10400.0,47.52,47.53,47.48,47.48,10400.0
2013-01-24 12:30:00,47.48,47.53,47.45,47.48,28000.0,47.48,47.53,47.45,47.48,28000.0
2013-01-24 12:40:00,47.49,47.56,47.49,47.53,19000.0,47.49,47.56,47.49,47.53,19000.0
2013-01-24 12:50:00,47.54,47.56,47.43,47.44,23900.0,47.54,47.56,47.43,47.44,23900.0
2013-01-24 13:00:00,47.43,47.51,47.42,47.5,19100.0,47.43,47.51,47.42,47.5,19100.0
2013-01-24 13:10:00,47.5,47.51,47.39,47.45,13300.0,47.5,47.51,47.39,47.45,13300.0
2013-01-24 13:20:00,47.45,47.45,47.37,47.37,10400.0,47.45,47.45,47.37,47.37,10400.0
2013-01-24 13:30:00,47.37,47.37,47.3,47.34,10300.0,47.37,47.37,47.3,47.34,10300.0
2013-01-24 13:40:00,47.33,47.33,47.26,47.27,17100.0,47.33,47.33,47.26,47.27,17100.0
2013-01-24 13:50:00,47.29,47.39,47.28,47.37,23200.0,47.29,47.39,47.28,47.37,23200.0
2013-01-24 14:00:00,47.37,47.37,47.25,47.29,14000.0,47.37,47.37,47.25,47.29,14000.0
2013-01-24 14:10:00,47.31,47.31,47.23,47.23,13700.0,47.31,47.31,47.23,47.23,13700.0
2013-01-24 14:20:00,47.22,47.22,47.16,47.18,8500.0,47.22,47.22,47.16,47.18,8500.0
2013-01-24 14:30:00,47.18,47.25,47.16,47.23,14200.0,47.18,47.25,47.16,47.23,14200.0
2013-01-24 14:40:00,47.23,47.31,47.22,47.3,17200.0,47.23,47.31,47.22,47.3,17200.0
2013-01-24 14:50:00,47.3,47.41,47.3,47.31,26900.0,47.3,47.41,47.3,47.31,26900.0
2013-01-24 15:00:00,47.31,47.41,47.27,47.41,24100.0,47.31,47.41,47.27,47.41,24100.0
2013-01-24 15:10:00,47.41,47.51,47.4,47.5,42600.0,47.41,47.51,47.4,47.5,42600.0
2013-01-24 15:20:00,47.5,47.61,47.48,47.6,43200.0,47.5,47.61,47.48,47.6,43200.0
2013-01-24 15:30:00,47.61,47.69,47.6,47.62,65800.0,47.61,47.69,47.6,47.62,65800.0
2013-01-24 15:40:00,47.61,47.62,47.46,47.51,71900.0,47.61,47.62,47.46,47.51,71900.0
2013-01-24 15:50:00,47.5,47.51,47.31,47.32,229100.0,47.5,47.51,47.31,47.32,229100.0
2013-01-25 09:30:00,47.69,47.69,47.27,47.42,42800.0,47.69,47.69,47.27,47.42,42800.0
2013-01-25 09:40:00,47.46,47.47,47.31,47.4,22500.0,47.46,47.47,47.31,47.4,22500.0
2013-01-25 09:50:00,47.4,47.4,47.19,47.29,15900.0,47.4,47.4,47.19,47.29,15900.0
2013-01-25 10:00:00,47.32,47.44,47.29,47.34,19200.0,47.32,47.44,47.29,47.34,19200.0
2013-01-25 10:10:00,47.36,47.51,47.36,47.45,39600.0,47.36,47.51,47.36,47.45,39600.0
2013-01-25 10:20:00,47.44,47.45,47.08,47.1,20200.0,47.44,47.45,47.08,47.1,20200.0
2013-01-25 10:30:00,47.09,47.1,46.97,46.97,21800.0,47.09,47.1,46.97,46.97,21800.0
2013-01-25 10:40:00,46.98,47.08,46.96,47.08,18600.0,46.98,47.08,46.96,47.08,18600.0
2013-01-25 10:50:00,47.08,47.09,46.9,46.91,37700.0,47.08,47.09,46.9,46.91,37700.0
2013-01-25 11:00:00,46.92,47.02,46.89,47.01,24000.0,46.92,47.02,46.89,47.01,24000.0
2013-01-25 11:10:00,47.01,47.09,46.99,47.06,10800.0,47.01,47.09,46.99,47.06,10800.0
2013-01-25 11:20:00,47.06,47.15,47.05,47.13,16000.0,47.06,47.15,47.05,47.13,16000.0
2013-01-25 11:30:00,47.13,47.21,47.07,47.1,41900.0,47.13,47.21,47.07,47.1,41900.0
2013-01-25 11:40:00,47.1,47.15,46.94,46.99,27700.0,47.1,47.15,46.94,46.99,27700.0
2013-01-25 11:50:00,46.99,47.01,46.92,46.98,12000.0,46.99,47.01,46.92,46.98,12000.0
2013-01-25 12:00:00,46.95,47.05,46.9,47.04,20400.0,46.95,47.05,46.9,47.04,20400.0
2013-01-25 12:10:00,47.03,47.03,46.93,46.98,18700.0,47.03,47.03,46.93,46.98,18700.0
2013-01-25 12:20:00,46.98,46.98,46.83,46.84,14800.0,46.98,46.98,46.83,46.84,14800.0
2013-01-25 12:30:00,46.82,46.84,46.77,46.78,11800.0,46.82,46.84,46.77,46.78,11800.0
2013-01-25 12:40:00,46.8,46.94,46.79,46.92,19300.0,46.8,46.94,46.79,46.92,19300.0
2013-01-25 12:50:00,46.91,46.92,46.8,46.8,14900.0,46.91,46.92,46.8,46.8,14900.0
2013-01-25 13:00:00,46.81,46.94,46.8,46.9,25700.0,46.81,46.94,46.8,46.9,25700.0
2013-01-25 13:10:00,46.9,46.95,46.86,46.9,46200.0,46.9,46.95,46.86,46.9,46200.0
2013-01-25 13:20:00,46.9,46.91,46.85,46.85,21900.0,46.9,46.91,46.85,46.85,21900.0
2013-01-25 13:30:00,46.86,46.88,46.77,46.83,28200.0,46.86,46.88,46.77,46.83,28200.0
2013-01-25 13:40:00,46.82,46.86,46.79,46.8,22000.0,46.82,46.86,46.79,46.8,22000.0
2013-01-25 13:50:00,46.8,46.85,46.8,46.85,29000.0,46.8,46.85,46.8,46.85,29000.0
2013-01-25 14:00:00,46.84,46.89,46.82,46.89,35600.0,46.84,46.89,46.82,46.89,35600.0
2013-01-25 14:10:00,46.89,46.9,46.83,46.84,20100.0,46.89,46.9,46.83,46.84,20100.0
2013-01-25 14:20:00,46.84,46.88,46.8,46.88,23300.0,46.84,46.88,46.8,46.88,23300.0
2013-01-25 14:30:00,46.88,46.89,46.81,46.84,25800.0,46.88,46.89,46.81,46.84,25800.0
2013-01-25 14:40:00,46.84,46.9,46.84,46.9,23000.0,46.84,46.9,46.84,46.9,23000.0
2013-01-25 14:50:00,46.9,46.91,46.78,46.8,18000.0,46.9,46.91,46.78,46.8,18000.0
2013-01-25 15:00:00,46.8,46.89,46.79,46.87,36500.0,46.8,46.89,46.79,46.87,36500.0
2013-01-25 15:10:00,46.86,46.89,46.82,46.85,25300.0,46.86,46.89,46.82,46.85,25300.0
2013-01-25 15:20:00,46.84,46.9,46.72,46.88,72500.0,46.84,46.9,46.72,46.88,72500.0
2013-01-25 15:30:00,46.88,46.93,46.83,46.86,48900.0,46.88,46.93,46.83,46.86,48900.0
2013-01-25 15:40:00,46.86,46.86,46.7,46.7,46200.0,46.86,46.86,46.7,46.7,46200.0
2013-01-25 15:50:00,46.7,46.88,46.7,46.88,126100.0,46.7,46.88,46.7,46.88,126100.0
2013-01-28 09:30:00,46.21,46.69,45.93,46.06,122400.0,46.21,46.69,45.93,46.06,122400.0
2013-01-28 09:40:00,46.06,46.07,45.72,45.8,99900.0,46.06,46.07,45.72,45.8,99900.0
2013-01-28 09:50:00,45.8,45.83,45.65,45.8,52900.0,45.8,45.83,45.65,45.8,52900.0
2013-01-28 10:00:00,45.79,45.98,45.73,45.97,49800.0,45.79,45.98,45.73,45.97,49800.0
2013-01-28 10:10:00,45.96,45.96,45.81,45.87,29400.0,45.96,45.96,45.81,45.87,29400.0
2013-01-28 10:20:00,45.87,46.05,45.86,46.05,36000.0,45.87,46.05,45.86,46.05,36000.0
2013-01-28 10:30:00,46.05,46.12,46.03,46.03,36200.0,46.05,46.12,46.03,46.03,36200.0
2013-01-28 10:40:00,46.03,46.05,45.81,45.81,29600.0,46.03,46.05,45.81,45.81,29600.0
2013-01-28 10:50:00,45.82,45.87,45.73,45.8,21200.0,45.82,45.87,45.73,45.8,21200.0
2013-01-28 11:00:00,45.82,45.9,45.82,45.86,17800.0,45.82,45.9,45.82,45.86,17800.0
2013-01-28 11:10:00,45.86,45.9,45.78,45.8,17300.0,45.86,45.9,45.78,45.8,17300.0
2013-01-28 11:20:00,45.8,45.85,45.75,45.82,16000.0,45.8,45.85,45.75,45.82,16000.0
2013-01-28 11:30:00,45.82,45.96,45.8,45.96,14700.0,45.82,45.96,45.8,45.96,14700.0
2013-01-28 11:40:00,45.97,46.1,45.96,46.1,11100.0,45.97,46.1,45.96,46.1,11100.0
2013-01-28 11:50:00,46.11,46.15,46.06,46.08,33200.0,46.11,46.15,46.06,46.08,33200.0
2013-01-28 12:00:00,46.1,46.19,46.06,46.19,18600.0,46.1,46.19,46.06,46.19,18600.0
2013-01-28 12:10:00,46.21,46.23,46.19,46.22,7700.0,46.21,46.23,46.19,46.22,7700.0
2013-01-28 12:20:00,46.24,46.24,46.17,46.17,17000.0,46.24,46.24,46.17,46.17,17000.0
2013-01-28 12:30:00,46.16,46.17,46.0,46.02,23900.0,46.16,46.17,46.0,46.02,23900.0
2013-01-28 12:40:00,46.02,46.08,45.99,46.06,10900.0,46.02,46.08,45.99,46.06,10900.0
2013-01-28 12:50:00,46.06,46.14,46.02,46.1,15200.0,46.06,46.14,46.02,46.1,15200.0
2013-01-28 13:00:00,46.1,46.11,46.0,46.0,17400.0,46.1,46.11,46.0,46.0,17400.0
2013-01-28 13:10:00,46.0,46.01,45.89,45.93,22600.0,46.0,46.01,45.89,45.93,22600.0
2013-01-28 13:20:00,45.94,46.0,45.91,45.98,12000.0,45.94,46.0,45.91,45.98,12000.0
2013-01-28 13:30:00,45.98,46.05,45.98,46.0,16900.0,45.98,46.05,45.98,46.0,16900.0
2013-01-28 13:40:00,46.01,46.06,45.98,46.04,21700.0,46.01,46.06,45.98,46.04,21700.0
2013-01-28 13:50:00,46.04,46.05,45.98,45.98,25100.0,46.04,46.05,45.98,45.98,25100.0
2013-01-28 14:00:00,45.99,46.08,45.98,45.98,22100.0,45.99,46.08,45.98,45.98,22100.0
2013-01-28 14:10:00,45.98,46.04,45.97,46.02,21200.0,45.98,46.04,45.97,46.02,21200.0
2013-01-28 14:20:00,46.01,46.02,45.98,46.0,20000.0,46.01,46.02,45.98,46.0,20000.0
2013-01-28 14:30:00,46.0,46.02,45.96,46.0,38300.0,46.0,46.02,45.96,46.0,38300.0
2013-01-28 14:40:00,46.0,46.1,45.99,46.04,84900.0,46.0,46.1,45.99,46.04,84900.0
2013-01-28 14:50:00,46.03,46.18,46.03,46.17,80500.0,46.03,46.18,46.03,46.17,80500.0
2013-01-28 15:00:00,46.17,46.27,46.17,46.21,51500.0,46.17,46.27,46.17,46.21,51500.0
2013-01-28 15:10:00,46.21,46.24,46.15,46.17,41100.0,46.21,46.24,46.15,46.17,41100.0
2013-01-28 15:20:00,46.19,46.19,45.99,46.04,82300.0,46.19,46.19,45.99,46.04,82300.0
2013-01-28 15:30:00,46.03,46.07,45.95,46.01,94900.0,46.03,46.07,45.95,46.01,94900.0
2013-01-28 15:40:00,46.01,46.11,45.89,45.89,162300.0,46.01,46.11,45.89,45.89,162300.0
2013-01-28 15:50:00,45.9,45.98,45.83,45.93,222200.0,45.9,45.98,45.83,45.93,222200.0
2013-01-29 09:30:00,46.11,46.49,46.1,46.43,48200.0,46.11,46.49,46.1,46.43,48200.0
2013-01-29 09:40:00,46.42,46.44,46.29,46.43,31000.0,46.42,46.44,46.29,46.43,31000.0
2013-01-29 09:50:00,46.39,46.45,46.36,46.44,41700.0,46.39,46.45,46.36,46.44,41700.0
2013-01-29 10:00:00,46.42,46.44,46.13,46.28,100000.0,46.42,46.44,46.13,46.28,100000.0
2013-01-29 10:10:00,46.27,46.35,46.26,46.34,79700.0,46.27,46.35,46.26,46.34,79700.0
2013-01-29 10:20:00,46.33,46.36,46.27,46.29,30800.0,46.33,46.36,46.27,46.29,30800.0
2013-01-29 10:30:00,46.28,46.3,46.08,46.15,31000.0,46.28,46.3,46.08,46.15,31000.0
2013-01-29 10:40:00,46.14,46.23,46.03,46.13,24300.0,46.14,46.23,46.03,46.13,24300.0
2013-01-29 10:50:00,46.14,46.2,46.13,46.19,15000.0,46.14,46.2,46.13,46.19,15000.0
2013-01-29 11:00:00,46.19,46.41,46.19,46.4,32000.0,46.19,46.41,46.19,46.4,32000.0
2013-01-29 11:10:00,46.41,46.58,46.35,46.58,28000.0,46.41,46.58,46.35,46.58,28000.0
2013-01-29 11:20:00,46.58,46.66,46.51,46.53,97800.0,46.58,46.66,46.51,46.53,97800.0
2013-01-29 11:30:00,46.53,46.53,46.47,46.5,22500.0,46.53,46.53,46.47,46.5,22500.0
2013-01-29 11:40:00,46.5,46.51,46.47,46.5,23400.0,46.5,46.51,46.47,46.5,23400.0
2013-01-29 11:50:00,46.5,46.52,46.49,46.51,15100.0,46.5,46.52,46.49,46.51,15100.0
2013-01-29 12:00:00,46.5,46.51,46.46,46.5,85500.0,46.5,46.51,46.46,46.5,85500.0
2013-01-29 12:10:00,46.5,46.51,46.42,46.5,20900.0,46.5,46.51,46.42,46.5,20900.0
2013-01-29 12:20:00,46.49,46.5,46.44,46.49,14900.0,46.49,46.5,46.44,46.49,14900.0
2013-01-29 12:30:00,46.5,46.51,46.43,46.45,15600.0,46.5,46.51,46.43,46.45,15600.0
2013-01-29 12:40:00,46.45,46.45,46.4,46.43,17700.0,46.45,46.45,46.4,46.43,17700.0
2013-01-29 12:50:00,46.43,46.46,46.41,46.44,18600.0,46.43,46.46,46.41,46.44,18600.0
2013-01-29 13:00:00,46.45,46.45,46.35,46.36,23900.0,46.45,46.45,46.35,46.36,23900.0
2013-01-29 13:10:00,46.37,46.42,46.36,46.37,24100.0,46.37,46.42,46.36,46.37,24100.0
2013-01-29 13:20:00,46.36,46.39,46.24,46.32,24500.0,46.36,46.39,46.24,46.32,24500.0
2013-01-29 13:30:00,46.33,46.46,46.33,46.44,22300.0,46.33,46.46,46.33,46.44,22300.0
2013-01-29 13:40:00,46.44,46.44,46.38,46.42,43600.0,46.44,46.44,46.38,46.42,43600.0
2013-01-29 13:50:00,46.41,46.43,46.37,46.37,33300.0,46.41,46.43,46.37,46.37,33300.0
2013-01-29 14:00:00,46.34,46.47,46.3,46.45,117900.0,46.34,46.47,46.3,46.45,117900.0
2013-01-29 14:10:00,46.44,46.44,46.32,46.33,20000.0,46.44,46.44,46.32,46.33,20000.0
2013-01-29 14:20:00,46.34,46.37,46.31,46.37,41900.0,46.34,46.37,46.31,46.37,41900.0
2013-01-29 14:30:00,46.36,46.4,46.36,46.39,64300.0,46.36,46.4,46.36,46.39,64300.0
2013-01-29 14:40:00,46.39,46.42,46.36,46.42,34900.0,46.39,46.42,46.36,46.42,34900.0
2013-01-29 14:50:00,46.43,46.46,46.38,46.39,41900.0,46.43,46.46,46.38,46.39,41900.0
2013-01-29 15:00:00,46.41,46.47,46.4,46.46,81900.0,46.41,46.47,46.4,46.46,81900.0
2013-01-29 15:10:00,46.46,46.49,46.39,46.41,53200.0,46.46,46.49,46.39,46.41,53200.0
2013-01-29 15:20:00,46.41,46.45,46.34,46.42,42600.0,46.41,46.45,46.34,46.42,42600.0
2013-01-29 15:30:00,46.42,46.47,46.41,46.44,43500.0,46.42,46.47,46.41,46.44,43500.0
2013-01-29 15:40:00,46.44,46.46,46.4,46.4,69000.0,46.44,46.46,46.4,46.4,69000.0
2013-01-29 15:50:00,46.42,46.44,46.31,46.39,212800.0,46.42,46.44,46.31,46.39,212800.0
2013-01-30 09:30:00,46.51,46.55,44.0,44.75,400000.0,46.51,46.55,44.0,44.75,400000.0
2013-01-30 09:40:00,44.8,45.17,44.61,44.68,254100.0,44.8,45.17,44.61,44.68,254100.0
2013-01-30 09:50:00,44.68,44.8,44.51,44.62,129600.0,44.68,44.8,44.51,44.62,129600.0
2013-01-30 10:00:00,44.63,44.64,44.25,44.34,134700.0,44.63,44.64,44.25,44.34,134700.0
2013-01-30 10:10:00,44.35,44.4,43.78,43.84,167100.0,44.35,44.4,43.78,43.84,167100.0
2013-01-30 10:20:00,43.83,44.11,43.66,43.67,147500.0,43.83,44.11,43.66,43.67,147500.0
2013-01-30 10:30:00,43.67,44.0,43.59,43.82,96100.0,43.67,44.0,43.59,43.82,96100.0
2013-01-30 10:40:00,43.82,43.95,43.57,43.84,77900.0,43.82,43.95,43.57,43.84,77900.0
2013-01-30 10:50:00,43.84,44.1,43.77,43.96,81000.0,43.84,44.1,43.77,43.96,81000.0
2013-01-30 11:00:00,43.97,44.09,43.97,44.02,150800.0,43.97,44.09,43.97,44.02,150800.0
2013-01-30 11:10:00,44.03,44.22,43.96,44.03,102800.0,44.03,44.22,43.96,44.03,102800.0
2013-01-30 11:20:00,44.04,44.39,44.04,44.38,52600.0,44.04,44.39,44.04,44.38,52600.0
2013-01-30 11:30:00,44.39,44.66,44.37,44.63,89400.0,44.39,44.66,44.37,44.63,89400.0
2013-01-30 11:40:00,44.63,44.79,44.62,44.66,48300.0,44.63,44.79,44.62,44.66,48300.0
2013-01-30 11:50:00,44.69,44.78,44.6,44.67,36900.0,44.69,44.78,44.6,44.67,36900.0
2013-01-30 12:00:00,44.68,44.68,44.5,44.53,57600.0,44.68,44.68,44.5,44.53,57600.0
2013-01-30 12:10:00,44.55,44.68,44.49,44.54,59500.0,44.55,44.68,44.49,44.54,59500.0
2013-01-30 12:20:00,44.56,44.65,44.52,44.54,18000.0,44.56,44.65,44.52,44.54,18000.0
2013-01-30 12:30:00,44.54,44.76,44.53,44.69,33900.0,44.54,44.76,44.53,44.69,33900.0
2013-01-30 12:40:00,44.7,44.97,44.65,44.97,50400.0,44.7,44.97,44.65,44.97,50400.0
2013-01-30 12:50:00,44.97,45.01,44.88,44.99,54500.0,44.97,45.01,44.88,44.99,54500.0
2013-01-30 13:00:00,45.0,45.0,44.94,44.99,48000.0,45.0,45.0,44.94,44.99,48000.0
2013-01-30 13:10:00,44.99,45.0,44.82,44.87,33800.0,44.99,45.0,44.82,44.87,33800.0
2013-01-30 13:20:00,44.89,44.93,44.87,44.9,20600.0,44.89,44.93,44.87,44.9,20600.0
2013-01-30 13:30:00,44.91,44.91,44.74,44.81,35500.0,44.91,44.91,44.74,44.81,35500.0
2013-01-30 13:40:00,44.8,44.98,44.73,44.96,38300.0,44.8,44.98,44.73,44.96,38300.0
2013-01-30 13:50:00,44.94,45.0,44.91,44.99,84900.0,44.94,45.0,44.91,44.99,84900.0
2013-01-30 14:00:00,44.97,44.99,44.92,44.96,94100.0,44.97,44.99,44.92,44.96,94100.0
2013-01-30 14:10:00,44.96,45.01,44.86,44.95,38900.0,44.96,45.01,44.86,44.95,38900.0
2013-01-30 14:20:00,44.94,44.95,44.81,44.86,44700.0,44.94,44.95,44.81,44.86,44700.0
2013-01-30 14:30:00,44.85,44.9,44.81,44.85,42000.0,44.85,44.9,44.81,44.85,42000.0
2013-01-30 14:40:00,44.86,44.95,44.74,44.76,41700.0,44.86,44.95,44.74,44.76,41700.0
2013-01-30 14:50:00,44.76,44.83,44.72,44.81,56300.0,44.76,44.83,44.72,44.81,56300.0
2013-01-30 15:00:00,44.81,44.83,44.67,44.71,48000.0,44.81,44.83,44.67,44.71,48000.0
2013-01-30 15:10:00,44.71,44.77,44.68,44.7,44300.0,44.71,44.77,44.68,44.7,44300.0
2013-01-30 15:20:00,44.71,44.75,44.61,44.68,52000.0,44.71,44.75,44.61,44.68,52000.0
2013-01-30 15:30:00,44.68,44.74,44.61,44.74,63800.0,44.68,44.74,44.61,44.74,63800.0
2013-01-30 15:40:00,44.73,44.79,44.64,44.67,68700.0,44.73,44.79,44.64,44.67,68700.0
2013-01-30 15:50:00,44.67,44.73,44.55,44.65,202300.0,44.67,44.73,44.55,44.65,202300.0
2013-01-31 09:30:00,44.48,44.74,44.3,44.33,77400.0,44.48,44.74,44.3,44.33,77400.0
2013-01-31 09:40:00,44.33,44.79,44.27,44.77,34100.0,44.33,44.79,44.27,44.77,34100.0
2013-01-31 09:50:00,44.73,44.77,44.55,44.67,41900.0,44.73,44.77,44.55,44.67,41900.0
2013-01-31 10:00:00,44.62,44.75,44.61,44.73,26700.0,44.62,44.75,44.61,44.73,26700.0
2013-01-31 10:10:00,44.74,44.76,44.64,44.66,37300.0,44.74,44.76,44.64,44.66,37300.0
2013-01-31 10:20:00,44.66,44.71,44.61,44.65,40300.0,44.66,44.71,44.61,44.65,40300.0
2013-01-31 10:30:00,44.65,44.81,44.64,44.7,49600.0,44.65,44.81,44.64,44.7,49600.0
2013-01-31 10:40:00,44.7,44.76,44.65,44.72,42500.0,44.7,44.76,44.65,44.72,42500.0
2013-01-31 10:50:00,44.72,44.78,44.66,44.69,31600.0,44.72,44.78,44.66,44.69,31600.0
2013-01-31 11:00:00,44.68,44.9,44.67,44.89,34900.0,44.68,44.9,44.67,44.89,34900.0
2013-01-31 11:10:00,44.88,44.96,44.81,44.92,116900.0,44.88,44.96,44.81,44.92,116900.0
2013-01-31 11:20:00,44.92,44.96,44.71,44.8,46200.0,44.92,44.96,44.71,44.8,46200.0
2013-01-31 11:30:00,44.77,44.93,44.7,44.93,69800.0,44.77,44.93,44.7,44.93,69800.0
2013-01-31 11:40:00,44.93,44.99,44.86,44.98,38800.0,44.93,44.99,44.86,44.98,38800.0
2013-01-31 11:50:00,44.98,44.99,44.91,44.95,30900.0,44.98,44.99,44.91,44.95,30900.0
2013-01-31 12:00:00,44.92,44.94,44.77,44.84,28000.0,44.92,44.94,44.77,44.84,28000.0
2013-01-31 12:10:00,44.85,44.9,44.82,44.86,24200.0,44.85,44.9,44.82,44.86,24200.0
2013-01-31 12:20:00,44.86,44.87,44.8,44.83,10100.0,44.86,44.87,44.8,44.83,10100.0
2013-01-31 12:30:00,44.83,44.84,44.79,44.82,10700.0,44.83,44.84,44.79,44.82,10700.0
2013-01-31 12:40:00,44.8,44.99,44.8,44.98,21900.0,44.8,44.99,44.8,44.98,21900.0
2013-01-31 12:50:00,44.97,44.99,44.9,44.91,31000.0,44.97,44.99,44.9,44.91,31000.0
2013-01-31 13:00:00,44.91,44.93,44.88,44.9,205300.0,44.91,44.93,44.88,44.9,205300.0
2013-01-31 13:10:00,44.9,44.98,44.87,44.9,648500.0,44.9,44.98,44.87,44.9,648500.0
2013-01-31 13:20:00,44.9,44.9,44.85,44.89,24600.0,44.9,44.9,44.85,44.89,24600.0
2013-01-31 13:30:00,44.88,44.89,44.86,44.86,29100.0,44.88,44.89,44.86,44.86,29100.0
2013-01-31 13:40:00,44.87,44.94,44.86,44.94,57000.0,44.87,44.94,44.86,44.94,57000.0
2013-01-31 13:50:00,44.94,45.25,44.9,44.96,924900.0,44.94,45.25,44.9,44.96,924900.0
2013-01-31 14:00:00,44.97,45.0,44.95,44.99,98400.0,44.97,45.0,44.95,44.99,98400.0
2013-01-31 14:10:00,44.97,44.98,44.85,44.91,63100.0,44.97,44.98,44.85,44.91,63100.0
2013-01-31 14:20:00,44.9,44.98,44.83,44.95,30600.0,44.9,44.98,44.83,44.95,30600.0
2013-01-31 14:30:00,44.96,45.1,44.95,45.0,63900.0,44.96,45.1,44.95,45.0,63900.0
2013-01-31 14:40:00,45.01,45.1,45.0,45.09,43200.0,45.01,45.1,45.0,45.09,43200.0
2013-01-31 14:50:00,45.09,45.1,45.05,45.05,42600.0,45.09,45.1,45.05,45.05,42600.0
2013-01-31 15:00:00,45.05,45.05,44.91,44.94,55400.0,45.05,45.05,44.91,44.94,55400.0
2013-01-31 15:10:00,44.95,45.03,44.9,45.0,858000.0,44.95,45.03,44.9,45.0,858000.0
2013-01-31 15:20:00,45.0,45.0,44.86,44.89,67900.0,45.0,45.0,44.86,44.89,67900.0
2013-01-31 15:30:00,44.88,44.93,44.86,44.89,83000.0,44.88,44.93,44.86,44.89,83000.0
2013-01-31 15:40:00,44.89,44.94,44.68,44.7,120800.0,44.89,44.94,44.68,44.7,120800.0
2013-01-31 15:50:00,44.69,44.84,44.66,44.79,186000.0,44.69,44.84,44.66,44.79,186000.0
2013-02-01 09:30:00,45.28,45.28,44.8,44.92,38000.0,45.28,45.28,44.8,44.92,38000.0
2013-02-01 09:40:00,44.94,45.03,44.84,44.84,42800.0,44.94,45.03,44.84,44.84,42800.0
2013-02-01 09:50:00,44.78,44.95,44.78,44.82,39900.0,44.78,44.95,44.78,44.82,39900.0
2013-02-01 10:00:00,44.84,45.11,44.84,45.06,59600.0,44.84,45.11,44.84,45.06,59600.0
2013-02-01 10:10:00,45.05,45.09,44.88,44.88,39800.0,45.05,45.09,44.88,44.88,39800.0
2013-02-01 10:20:00,44.9,45.08,44.82,44.9,39500.0,44.9,45.08,44.82,44.9,39500.0
2013-02-01 10:30:00,44.96,45.0,44.86,44.96,20100.0,44.96,45.0,44.86,44.96,20100.0
2013-02-01 10:40:00,44.95,45.08,44.95,44.98,20000.0,44.95,45.08,44.95,44.98,20000.0
2013-02-01 10:50:00,44.98,45.03,44.88,45.02,19300.0,44.98,45.03,44.88,45.02,19300.0
2013-02-01 11:00:00,45.01,45.03,44.88,44.9,43800.0,45.01,45.03,44.88,44.9,43800.0
2013-02-01 11:10:00,44.93,45.0,44.9,44.92,26900.0,44.93,45.0,44.9,44.92,26900.0
2013-02-01 11:20:00,44.91,45.22,44.91,45.22,128300.0,44.91,45.22,44.91,45.22,128300.0
2013-02-01 11:30:00,45.21,45.23,45.12,45.18,54600.0,45.21,45.23,45.12,45.18,54600.0
2013-02-01 11:40:00,45.18,45.4,45.18,45.24,84100.0,45.18,45.4,45.18,45.24,84100.0
2013-02-01 11:50:00,45.25,45.38,45.24,45.35,28400.0,45.25,45.38,45.24,45.35,28400.0
2013-02-01 12:00:00,45.37,45.69,45.36,45.67,35400.0,45.37,45.69,45.36,45.67,35400.0
2013-02-01 12:10:00,45.69,45.81,45.66,45.78,32800.0,45.69,45.81,45.66,45.78,32800.0
2013-02-01 12:20:00,45.78,45.96,45.78,45.96,42300.0,45.78,45.96,45.78,45.96,42300.0
2013-02-01 12:30:00,45.96,46.0,45.74,45.74,53100.0,45.96,46.0,45.74,45.74,53100.0
2013-02-01 12:40:00,45.77,45.82,45.74,45.76,29500.0,45.77,45.82,45.74,45.76,29500.0
2013-02-01 12:50:00,45.77,45.83,45.76,45.83,31600.0,45.77,45.83,45.76,45.83,31600.0
2013-02-01 13:00:00,45.83,45.83,45.74,45.81,30100.0,45.83,45.83,45.74,45.81,30100.0
2013-02-01 13:10:00,45.81,45.85,45.67,45.7,30300.0,45.81,45.85,45.67,45.7,30300.0
2013-02-01 13:20:00,45.69,45.7,45.52,45.55,23100.0,45.69,45.7,45.52,45.55,23100.0
2013-02-01 13:30:00,45.55,45.56,45.45,45.46,32800.0,45.55,45.56,45.45,45.46,32800.0
2013-02-01 13:40:00,45.48,45.56,45.48,45.5,34300.0,45.48,45.56,45.48,45.5,34300.0
2013-02-01 13:50:00,45.5,45.51,45.43,45.46,76700.0,45.5,45.51,45.43,45.46,76700.0
2013-02-01 14:00:00,45.46,45.49,45.4,45.41,43200.0,45.46,45.49,45.4,45.41,43200.0
2013-02-01 14:10:00,45.41,45.43,45.34,45.41,34200.0,45.41,45.43,45.34,45.41,34200.0
2013-02-01 14:20:00,45.4,45.46,45.38,45.4,27500.0,45.4,45.46,45.38,45.4,27500.0
2013-02-01 14:30:00,45.41,45.45,45.38,45.41,17000.0,45.41,45.45,45.38,45.41,17000.0
2013-02-01 14:40:00,45.44,45.6,45.43,45.58,25800.0,45.44,45.6,45.43,45.58,25800.0
2013-02-01 14:50:00,45.58,45.62,45.5,45.55,16900.0,45.58,45.62,45.5,45.55,16900.0
2013-02-01 15:00:00,45.56,45.59,45.53,45.53,16000.0,45.56,45.59,45.53,45.53,16000.0
2013-02-01 15:10:00,45.52,45.58,45.51,45.55,22300.0,45.52,45.58,45.51,45.55,22300.0
2013-02-01 15:20:00,45.54,45.54,45.46,45.48,36600.0,45.54,45.54,45.46,45.48,36600.0
2013-02-01 15:30:00,45.49,45.51,45.44,45.45,32400.0,45.49,45.51,45.44,45.45,32400.0
2013-02-01 15:40:00,45.46,45.51,45.42,45.47,66700.0,45.46,45.51,45.42,45.47,66700.0
2013-02-01 15:50:00,45.47,45.5,45.35,45.46,154400.0,45.47,45.5,45.35,45.46,154400.0
2013-02-04 09:30:00,44.66,45.08,44.65,45.05,143600.0,44.66,45.08,44.65,45.05,143600.0
2013-02-04 09:40:00,45.04,45.29,45.03,45.26,39800.0,45.04,45.29,45.03,45.26,39800.0
2013-02-04 09:50:00,45.28,45.41,45.21,45.29,60500.0,45.28,45.41,45.21,45.29,60500.0
2013-02-04 10:00:00,45.27,45.45,45.16,45.16,56900.0,45.27,45.45,45.16,45.16,56900.0
2013-02-04 10:10:00,45.17,45.27,45.17,45.18,29000.0,45.17,45.27,45.17,45.18,29000.0
2013-02-04 10:20:00,45.22,45.35,45.22,45.35,8800.0,45.22,45.35,45.22,45.35,8800.0
2013-02-04 10:30:00,45.33,45.4,45.24,45.26,25400.0,45.33,45.4,45.24,45.26,25400.0
2013-02-04 10:40:00,45.26,45.35,45.14,45.17,38200.0,45.26,45.35,45.14,45.17,38200.0
2013-02-04 10:50:00,45.16,45.16,45.06,45.07,11500.0,45.16,45.16,45.06,45.07,11500.0
2013-02-04 11:00:00,45.07,45.08,45.02,45.05,28600.0,45.07,45.08,45.02,45.05,28600.0
2013-02-04 11:10:00,45.02,45.13,45.0,45.11,29000.0,45.02,45.13,45.0,45.11,29000.0
2013-02-04 11:20:00,45.15,45.18,45.08,45.12,21900.0,45.15,45.18,45.08,45.12,21900.0
2013-02-04 11:30:00,45.1,45.1,44.88,44.88,47200.0,45.1,45.1,44.88,44.88,47200.0
2013-02-04 11:40:00,44.88,44.99,44.81,44.9,36500.0,44.88,44.99,44.81,44.9,36500.0
2013-02-04 11:50:00,44.89,44.9,44.77,44.81,51200.0,44.89,44.9,44.77,44.81,51200.0
2013-02-04 12:00:00,44.81,44.81,44.66,44.67,55400.0,44.81,44.81,44.66,44.67,55400.0
2013-02-04 12:10:00,44.66,44.74,44.66,44.72,26600.0,44.66,44.74,44.66,44.72,26600.0
2013-02-04 12:20:00,44.72,44.82,44.69,44.79,25100.0,44.72,44.82,44.69,44.79,25100.0
2013-02-04 12:30:00,44.8,44.84,44.75,44.78,43300.0,44.8,44.84,44.75,44.78,43300.0
2013-02-04 12:40:00,44.75,44.78,44.74,44.75,8000.0,44.75,44.78,44.74,44.75,8000.0
2013-02-04 12:50:00,44.74,44.78,44.68,44.72,35300.0,44.74,44.78,44.68,44.72,35300.0
2013-02-04 13:00:00,44.74,44.75,44.7,44.72,27600.0,44.74,44.75,44.7,44.72,27600.0
2013-02-04 13:10:00,44.72,44.76,44.68,44.75,14600.0,44.72,44.76,44.68,44.75,14600.0
2013-02-04 13:20:00,44.77,44.77,44.7,44.71,17600.0,44.77,44.77,44.7,44.71,17600.0
2013-02-04 13:30:00,44.71,44.72,44.65,44.69,29800.0,44.71,44.72,44.65,44.69,29800.0
2013-02-04 13:40:00,44.68,44.73,44.64,44.7,22500.0,44.68,44.73,44.64,44.7,22500.0
2013-02-04 13:50:00,44.72,44.74,44.66,44.66,25800.0,44.72,44.74,44.66,44.66,25800.0
2013-02-04 14:00:00,44.68,44.74,44.67,44.69,22400.0,44.68,44.74,44.67,44.69,22400.0
2013-02-04 14:10:00,44.68,44.73,44.68,44.68,13600.0,44.68,44.73,44.68,44.68,13600.0
2013-02-04 14:20:00,44.68,44.72,44.65,44.72,14000.0,44.68,44.72,44.65,44.72,14000.0
2013-02-04 14:30:00,44.72,44.73,44.69,44.73,11900.0,44.72,44.73,44.69,44.73,11900.0
2013-02-04 14:40:00,44.72,44.75,44.67,44.67,14900.0,44.72,44.75,44.67,44.67,14900.0
2013-02-04 14:50:00,44.68,44.78,44.65,44.75,9700.0,44.68,44.78,44.65,44.75,9700.0
2013-02-04 15:00:00,44.75,44.81,44.72,44.81,16200.0,44.75,44.81,44.72,44.81,16200.0
2013-02-04 15:10:00,44.82,44.89,44.8,44.88,26400.0,44.82,44.89,44.8,44.88,26400.0
2013-02-04 15:20:00,44.87,44.88,44.77,44.79,41600.0,44.87,44.88,44.77,44.79,41600.0
2013-02-04 15:30:00,44.8,44.81,44.68,44.7,32900.0,44.8,44.81,44.68,44.7,32900.0
2013-02-04 15:40:00,44.7,44.75,44.64,44.65,62500.0,44.7,44.75,44.64,44.65,62500.0
2013-02-04 15:50:00,44.65,44.66,44.59,44.64,111300.0,44.65,44.66,44.59,44.64,111300.0
2013-02-05 09:30:00,44.63,44.99,44.62,44.88,56700.0,44.63,44.99,44.62,44.88,56700.0
2013-02-05 09:40:00,44.88,45.0,44.79,44.88,33500.0,44.88,45.0,44.79,44.88,33500.0
2013-02-05 09:50:00,44.91,44.97,44.79,44.83,14500.0,44.91,44.97,44.79,44.83,14500.0
2013-02-05 10:00:00,44.81,45.08,44.77,44.98,38400.0,44.81,45.08,44.77,44.98,38400.0
2013-02-05 10:10:00,44.95,45.0,44.61,44.65,90300.0,44.95,45.0,44.61,44.65,90300.0
2013-02-05 10:20:00,44.64,44.77,44.55,44.72,59400.0,44.64,44.77,44.55,44.72,59400.0
2013-02-05 10:30:00,44.76,44.82,44.74,44.74,29100.0,44.76,44.82,44.74,44.74,29100.0
2013-02-05 10:40:00,44.75,44.82,44.73,44.75,45000.0,44.75,44.82,44.73,44.75,45000.0
2013-02-05 10:50:00,44.73,44.81,44.73,44.76,19500.0,44.73,44.81,44.73,44.76,19500.0
2013-02-05 11:00:00,44.76,44.85,44.75,44.8,40000.0,44.76,44.85,44.75,44.8,40000.0
2013-02-05 11:10:00,44.82,44.83,44.7,44.73,27300.0,44.82,44.83,44.7,44.73,27300.0
2013-02-05 11:20:00,44.73,44.79,44.71,44.74,12700.0,44.73,44.79,44.71,44.74,12700.0
2013-02-05 11:30:00,44.74,44.85,44.74,44.79,11300.0,44.74,44.85,44.74,44.79,11300.0
2013-02-05 11:40:00,44.8,44.84,44.78,44.83,17600.0,44.8,44.84,44.78,44.83,17600.0
2013-02-05 11:50:00,44.85,44.9,44.82,44.86,15100.0,44.85,44.9,44.82,44.86,15100.0
2013-02-05 12:00:00,44.87,44.9,44.82,44.88,34700.0,44.87,44.9,44.82,44.88,34700.0
2013-02-05 12:10:00,44.87,45.02,44.87,45.0,21100.0,44.87,45.02,44.87,45.0,21100.0
2013-02-05 12:20:00,45.0,45.0,44.93,44.96,28600.0,45.0,45.0,44.93,44.96,28600.0
2013-02-05 12:30:00,44.95,45.0,44.94,44.99,12300.0,44.95,45.0,44.94,44.99,12300.0
2013-02-05 12:40:00,44.98,45.07,44.97,45.07,24800.0,44.98,45.07,44.97,45.07,24800.0
2013-02-05 12:50:00,45.06,45.09,45.03,45.07,13400.0,45.06,45.09,45.03,45.07,13400.0
2013-02-05 13:00:00,45.09,45.16,45.06,45.15,8900.0,45.09,45.16,45.06,45.15,8900.0
2013-02-05 13:10:00,45.15,45.2,45.12,45.12,6200.0,45.15,45.2,45.12,45.12,6200.0
2013-02-05 13:20:00,45.11,45.19,45.11,45.16,9500.0,45.11,45.19,45.11,45.16,9500.0
2013-02-05 13:30:00,45.18,45.24,45.16,45.2,10600.0,45.18,45.24,45.16,45.2,10600.0
2013-02-05 13:40:00,45.2,45.26,45.18,45.25,13800.0,45.2,45.26,45.18,45.25,13800.0
2013-02-05 13:50:00,45.25,45.26,45.2,45.25,18100.0,45.25,45.26,45.2,45.25,18100.0
2013-02-05 14:00:00,45.24,45.36,45.24,45.35,21900.0,45.24,45.36,45.24,45.35,21900.0
2013-02-05 14:10:00,45.34,45.47,45.33,45.47,31600.0,45.34,45.47,45.33,45.47,31600.0
2013-02-05 14:20:00,45.47,45.47,45.44,45.45,16600.0,45.47,45.47,45.44,45.45,16600.0
2013-02-05 14:30:00,45.46,45.47,45.36,45.42,21000.0,45.46,45.47,45.36,45.42,21000.0
2013-02-05 14:40:00,45.41,45.49,45.37,45.44,17400.0,45.41,45.49,45.37,45.44,17400.0
2013-02-05 14:50:00,45.43,45.48,45.39,45.46,16000.0,45.43,45.48,45.39,45.46,16000.0
2013-02-05 15:00:00,45.46,45.53,45.46,45.53,30000.0,45.46,45.53,45.46,45.53,30000.0
2013-02-05 15:10:00,45.53,45.64,45.53,45.62,36400.0,45.53,45.64,45.53,45.62,36400.0
2013-02-05 15:20:00,45.61,45.61,45.46,45.51,27600.0,45.61,45.61,45.46,45.51,27600.0
2013-02-05 15:30:00,45.51,45.65,45.51,45.63,63800.0,45.51,45.65,45.51,45.63,63800.0
2013-02-05 15:40:00,45.62,45.67,45.62,45.64,62400.0,45.62,45.67,45.62,45.64,62400.0
2013-02-05 15:50:00,45.63,45.64,45.57,45.59,122300.0,45.63,45.64,45.57,45.59,122300.0
2013-02-06 09:30:00,45.29,45.73,45.29,45.73,82600.0,45.29,45.73,45.29,45.73,82600.0
2013-02-06 09:40:00,45.74,46.14,45.74,46.09,46300.0,45.74,46.14,45.74,46.09,46300.0
2013-02-06 09:50:00,46.07,46.15,46.02,46.11,26300.0,46.07,46.15,46.02,46.11,26300.0
2013-02-06 10:00:00,46.12,46.12,45.87,45.94,19900.0,46.12,46.12,45.87,45.94,19900.0
2013-02-06 10:10:00,45.93,45.95,45.71,45.83,31200.0,45.93,45.95,45.71,45.83,31200.0
2013-02-06 10:20:00,45.83,45.87,45.73,45.87,19800.0,45.83,45.87,45.73,45.87,19800.0
2013-02-06 10:30:00,45.87,45.92,45.68,45.69,45500.0,45.87,45.92,45.68,45.69,45500.0
2013-02-06 10:40:00,45.68,45.85,45.68,45.81,66400.0,45.68,45.85,45.68,45.81,66400.0
2013-02-06 10:50:00,45.85,45.87,45.73,45.79,43200.0,45.85,45.87,45.73,45.79,43200.0
2013-02-06 11:00:00,45.79,45.8,45.67,45.7,16200.0,45.79,45.8,45.67,45.7,16200.0
2013-02-06 11:10:00,45.71,46.04,45.71,45.98,17600.0,45.71,46.04,45.71,45.98,17600.0
2013-02-06 11:20:00,46.0,46.05,45.96,46.03,26400.0,46.0,46.05,45.96,46.03,26400.0
2013-02-06 11:30:00,46.03,46.05,45.98,46.03,23600.0,46.03,46.05,45.98,46.03,23600.0
2013-02-06 11:40:00,46.05,46.09,46.02,46.05,13700.0,46.05,46.09,46.02,46.05,13700.0
2013-02-06 11:50:00,46.04,46.08,45.95,46.04,9700.0,46.04,46.08,45.95,46.04,9700.0
2013-02-06 12:00:00,46.04,46.09,45.98,46.02,18000.0,46.04,46.09,45.98,46.02,18000.0
2013-02-06 12:10:00,46.02,46.11,46.0,46.07,23100.0,46.02,46.11,46.0,46.07,23100.0
2013-02-06 12:20:00,46.07,46.12,46.01,46.02,18300.0,46.07,46.12,46.01,46.02,18300.0
2013-02-06 12:30:00,46.01,46.07,45.98,46.02,9600.0,46.01,46.07,45.98,46.02,9600.0
2013-02-06 12:40:00,46.02,46.03,45.92,45.98,9400.0,46.02,46.03,45.92,45.98,9400.0
2013-02-06 12:50:00,45.96,46.01,45.87,45.88,20700.0,45.96,46.01,45.87,45.88,20700.0
2013-02-06 13:00:00,45.88,45.97,45.86,45.92,29600.0,45.88,45.97,45.86,45.92,29600.0
2013-02-06 13:10:00,45.93,45.93,45.87,45.91,19100.0,45.93,45.93,45.87,45.91,19100.0
2013-02-06 13:20:00,45.92,45.99,45.79,45.81,29300.0,45.92,45.99,45.79,45.81,29300.0
2013-02-06 13:30:00,45.81,45.81,45.59,45.61,11900.0,45.81,45.81,45.59,45.61,11900.0
2013-02-06 13:40:00,45.61,45.67,45.54,45.59,22900.0,45.61,45.67,45.54,45.59,22900.0
2013-02-06 13:50:00,45.61,45.64,45.6,45.63,21600.0,45.61,45.64,45.6,45.63,21600.0
2013-02-06 14:00:00,45.61,45.67,45.6,45.67,18600.0,45.61,45.67,45.6,45.67,18600.0
2013-02-06 14:10:00,45.66,45.7,45.62,45.66,14500.0,45.66,45.7,45.62,45.66,14500.0
2013-02-06 14:20:00,45.66,45.68,45.56,45.63,14800.0,45.66,45.68,45.56,45.63,14800.0
2013-02-06 14:30:00,45.62,45.64,45.6,45.64,25100.0,45.62,45.64,45.6,45.64,25100.0
2013-02-06 14:40:00,45.65,45.73,45.64,45.7,17100.0,45.65,45.73,45.64,45.7,17100.0
2013-02-06 14:50:00,45.7,45.74,45.62,45.66,15100.0,45.7,45.74,45.62,45.66,15100.0
2013-02-06 15:00:00,45.67,45.73,45.61,45.65,9100.0,45.67,45.73,45.61,45.65,9100.0
2013-02-06 15:10:00,45.65,45.71,45.59,45.71,36800.0,45.65,45.71,45.59,45.71,36800.0
2013-02-06 15:20:00,45.71,45.88,45.65,45.88,49700.0,45.71,45.88,45.65,45.88,49700.0
2013-02-06 15:30:00,45.86,45.94,45.83,45.85,33700.0,45.86,45.94,45.83,45.85,33700.0
2013-02-06 15:40:00,45.84,45.92,45.82,45.88,37700.0,45.84,45.92,45.82,45.88,37700.0
2013-02-06 15:50:00,45.87,45.93,45.83,45.87,100300.0,45.87,45.93,45.83,45.87,100300.0
2013-02-07 09:30:00,46.11,46.24,45.89,45.99,44000.0,46.11,46.24,45.89,45.99,44000.0
2013-02-07 09:40:00,45.98,46.02,45.86,45.96,117900.0,45.98,46.02,45.86,45.96,117900.0
2013-02-07 09:50:00,45.96,46.07,45.89,45.99,26100.0,45.96,46.07,45.89,45.99,26100.0
2013-02-07 10:00:00,45.93,46.02,45.81,45.87,17900.0,45.93,46.02,45.81,45.87,17900.0
2013-02-07 10:10:00,45.86,45.86,45.75,45.8,32500.0,45.86,45.86,45.75,45.8,32500.0
2013-02-07 10:20:00,45.82,45.82,45.49,45.55,45000.0,45.82,45.82,45.49,45.55,45000.0
2013-02-07 10:30:00,45.55,45.65,45.41,45.47,21000.0,45.55,45.65,45.41,45.47,21000.0
2013-02-07 10:40:00,45.44,45.48,45.34,45.34,20400.0,45.44,45.48,45.34,45.34,20400.0
2013-02-07 10:50:00,45.34,45.34,45.02,45.06,47500.0,45.34,45.34,45.02,45.06,47500.0
2013-02-07 11:00:00,45.04,45.36,44.96,45.36,48000.0,45.04,45.36,44.96,45.36,48000.0
2013-02-07 11:10:00,45.39,45.39,45.28,45.31,13000.0,45.39,45.39,45.28,45.31,13000.0
2013-02-07 11:20:00,45.31,45.38,45.24,45.28,13700.0,45.31,45.38,45.24,45.28,13700.0
2013-02-07 11:30:00,45.3,45.3,45.13,45.16,9600.0,45.3,45.3,45.13,45.16,9600.0
2013-02-07 11:40:00,45.16,45.23,45.08,45.08,16700.0,45.16,45.23,45.08,45.08,16700.0
2013-02-07 11:50:00,45.1,45.15,45.06,45.14,9300.0,45.1,45.15,45.06,45.14,9300.0
2013-02-07 12:00:00,45.14,45.24,45.14,45.2,7000.0,45.14,45.24,45.14,45.2,7000.0
2013-02-07 12:10:00,45.2,45.24,45.17,45.17,21600.0,45.2,45.24,45.17,45.17,21600.0
2013-02-07 12:20:00,45.15,45.18,45.13,45.18,9700.0,45.15,45.18,45.13,45.18,9700.0
2013-02-07 12:30:00,45.2,45.32,45.2,45.31,9000.0,45.2,45.32,45.2,45.31,9000.0
2013-02-07 12:40:00,45.32,45.41,45.29,45.32,42200.0,45.32,45.41,45.29,45.32,42200.0
2013-02-07 12:50:00,45.3,45.3,45.22,45.24,5400.0,45.3,45.3,45.22,45.24,5400.0
2013-02-07 13:00:00,45.24,45.25,45.16,45.17,15700.0,45.24,45.25,45.16,45.17,15700.0
2013-02-07 13:10:00,45.17,45.23,45.16,45.19,10200.0,45.17,45.23,45.16,45.19,10200.0
2013-02-07 13:20:00,45.19,45.2,45.11,45.15,24100.0,45.19,45.2,45.11,45.15,24100.0
2013-02-07 13:30:00,45.15,45.16,45.0,45.03,8800.0,45.15,45.16,45.0,45.03,8800.0
2013-02-07 13:40:00,45.05,45.14,45.05,45.1,25300.0,45.05,45.14,45.05,45.1,25300.0
2013-02-07 13:50:00,45.11,45.15,45.1,45.13,21400.0,45.11,45.15,45.1,45.13,21400.0
2013-02-07 14:00:00,45.14,45.23,45.14,45.21,20300.0,45.14,45.23,45.14,45.21,20300.0
2013-02-07 14:10:00,45.22,45.31,45.21,45.29,12300.0,45.22,45.31,45.21,45.29,12300.0
2013-02-07 14:20:00,45.27,45.35,45.23,45.35,18100.0,45.27,45.35,45.23,45.35,18100.0
2013-02-07 14:30:00,45.38,45.38,45.28,45.29,7400.0,45.38,45.38,45.28,45.29,7400.0
2013-02-07 14:40:00,45.29,45.45,45.27,45.44,40800.0,45.29,45.45,45.27,45.44,40800.0
2013-02-07 14:50:00,45.46,45.51,45.45,45.5,16000.0,45.46,45.51,45.45,45.5,16000.0
2013-02-07 15:00:00,45.51,45.55,45.43,45.53,19400.0,45.51,45.55,45.43,45.53,19400.0
2013-02-07 15:10:00,45.51,45.58,45.48,45.58,13200.0,45.51,45.58,45.48,45.58,13200.0
2013-02-07 15:20:00,45.59,45.6,45.52,45.56,17100.0,45.59,45.6,45.52,45.56,17100.0
2013-02-07 15:30:00,45.56,45.61,45.48,45.56,36200.0,45.56,45.61,45.48,45.56,36200.0
2013-02-07 15:40:00,45.57,45.61,45.5,45.55,22900.0,45.57,45.61,45.5,45.55,22900.0
2013-02-07 15:50:00,45.57,45.67,45.55,45.65,99600.0,45.57,45.67,45.55,45.65,99600.0
2013-02-08 09:30:00,45.84,46.25,45.7,46.25,21500.0,45.84,46.25,45.7,46.25,21500.0
2013-02-08 09:40:00,46.25,46.37,46.06,46.06,26500.0,46.25,46.37,46.06,46.06,26500.0
2013-02-08 09:50:00,46.05,46.16,46.05,46.08,10000.0,46.05,46.16,46.05,46.08,10000.0
2013-02-08 10:00:00,46.09,46.31,46.08,46.09,21900.0,46.09,46.31,46.08,46.09,21900.0
2013-02-08 10:10:00,46.1,46.15,45.9,45.9,13400.0,46.1,46.15,45.9,45.9,13400.0
2013-02-08 10:20:00,45.92,45.95,45.78,45.78,16700.0,45.92,45.95,45.78,45.78,16700.0
2013-02-08 10:30:00,45.76,45.9,45.76,45.89,10200.0,45.76,45.9,45.76,45.89,10200.0
2013-02-08 10:40:00,45.88,45.88,45.77,45.83,4700.0,45.88,45.88,45.77,45.83,4700.0
2013-02-08 10:50:00,45.79,45.93,45.75,45.93,20900.0,45.79,45.93,45.75,45.93,20900.0
2013-02-08 11:00:00,45.95,46.03,45.92,45.96,12900.0,45.95,46.03,45.92,45.96,12900.0
2013-02-08 11:10:00,45.94,46.02,45.94,46.01,7000.0,45.94,46.02,45.94,46.01,7000.0
2013-02-08 11:20:00,46.01,46.03,45.99,46.01,6400.0,46.01,46.03,45.99,46.01,6400.0
2013-02-08 11:30:00,46.02,46.03,45.96,46.01,29300.0,46.02,46.03,45.96,46.01,29300.0
2013-02-08 11:40:00,46.02,46.05,45.93,45.94,31800.0,46.02,46.05,45.93,45.94,31800.0
2013-02-08 11:50:00,45.95,46.07,45.93,46.06,24500.0,45.95,46.07,45.93,46.06,24500.0
2013-02-08 12:00:00,46.07,46.12,46.06,46.09,14700.0,46.07,46.12,46.06,46.09,14700.0
2013-02-08 12:10:00,46.09,46.21,46.06,46.21,32500.0,46.09,46.21,46.06,46.21,32500.0
2013-02-08 12:20:00,46.21,46.25,46.18,46.19,23100.0,46.21,46.25,46.18,46.19,23100.0
2013-02-08 12:30:00,46.21,46.3,46.21,46.26,24500.0,46.21,46.3,46.21,46.26,24500.0
2013-02-08 12:40:00,46.25,46.26,46.18,46.19,22200.0,46.25,46.26,46.18,46.19,22200.0
2013-02-08 12:50:00,46.19,46.19,46.07,46.09,13400.0,46.19,46.19,46.07,46.09,13400.0
2013-02-08 13:00:00,46.09,46.17,46.07,46.14,10900.0,46.09,46.17,46.07,46.14,10900.0
2013-02-08 13:10:00,46.17,46.18,46.13,46.13,13200.0,46.17,46.18,46.13,46.13,13200.0
2013-02-08 13:20:00,46.17,46.2,46.1,46.16,9400.0,46.17,46.2,46.1,46.16,9400.0
2013-02-08 13:30:00,46.14,46.14,46.08,46.08,45600.0,46.14,46.14,46.08,46.08,45600.0
2013-02-08 13:40:00,46.08,46.22,46.08,46.15,38300.0,46.08,46.22,46.08,46.15,38300.0
2013-02-08 13:50:00,46.13,46.2,46.11,46.19,11400.0,46.13,46.2,46.11,46.19,11400.0
2013-02-08 14:00:00,46.18,46.25,46.17,46.25,10900.0,46.18,46.25,46.17,46.25,10900.0
2013-02-08 14:10:00,46.24,46.29,46.13,46.18,18400.0,46.24,46.29,46.13,46.18,18400.0
2013-02-08 14:20:00,46.17,46.21,46.09,46.18,9400.0,46.17,46.21,46.09,46.18,9400.0
2013-02-08 14:30:00,46.17,46.17,46.11,46.11,11300.0,46.17,46.17,46.11,46.11,11300.0
2013-02-08 14:40:00,46.12,46.13,46.11,46.11,8300.0,46.12,46.13,46.11,46.11,8300.0
2013-02-08 14:50:00,46.1,46.1,46.02,46.02,20300.0,46.1,46.1,46.02,46.02,20300.0
2013-02-08 15:00:00,46.03,46.11,46.01,46.1,12300.0,46.03,46.11,46.01,46.1,12300.0
2013-02-08 15:10:00,46.1,46.13,46.03,46.04,27100.0,46.1,46.13,46.03,46.04,27100.0
2013-02-08 15:20:00,46.04,46.06,45.97,45.97,28300.0,46.04,46.06,45.97,45.97,28300.0
2013-02-08 15:30:00,45.97,46.0,45.88,45.97,46400.0,45.97,46.0,45.88,45.97,46400.0
2013-02-08 15:40:00,45.98,46.06,45.98,46.0,31100.0,45.98,46.06,45.98,46.0,31100.0
2013-02-08 15:50:00,46.01,46.02,45.92,45.99,66400.0,46.01,46.02,45.92,45.99,66400.0
2013-02-11 09:30:00,46.48,46.48,45.81,45.89,30600.0,46.48,46.48,45.81,45.89,30600.0
2013-02-11 09:40:00,45.88,45.97,45.69,45.91,28400.0,45.88,45.97,45.69,45.91,28400.0
2013-02-11 09:50:00,45.9,46.16,45.88,46.16,25400.0,45.9,46.16,45.88,46.16,25400.0
2013-02-11 10:00:00,46.19,46.21,45.98,46.0,19100.0,46.19,46.21,45.98,46.0,19100.0
2013-02-11 10:10:00,45.98,46.07,45.73,45.84,18000.0,45.98,46.07,45.73,45.84,18000.0
2013-02-11 10:20:00,45.84,46.09,45.84,46.05,38700.0,45.84,46.09,45.84,46.05,38700.0
2013-02-11 10:30:00,46.09,46.13,45.87,45.9,23000.0,46.09,46.13,45.87,45.9,23000.0
2013-02-11 10:40:00,45.92,46.06,45.9,46.04,9200.0,45.92,46.06,45.9,46.04,9200.0
2013-02-11 10:50:00,46.01,46.06,45.9,45.91,15700.0,46.01,46.06,45.9,45.91,15700.0
2013-02-11 11:00:00,45.99,45.99,45.9,45.94,10300.0,45.99,45.99,45.9,45.94,10300.0
2013-02-11 11:10:00,45.95,46.02,45.9,46.01,23100.0,45.95,46.02,45.9,46.01,23100.0
2013-02-11 11:20:00,45.99,46.06,45.94,46.02,21900.0,45.99,46.06,45.94,46.02,21900.0
2013-02-11 11:30:00,46.02,46.08,45.97,46.08,15000.0,46.02,46.08,45.97,46.08,15000.0
2013-02-11 11:40:00,46.07,46.09,46.05,46.06,10000.0,46.07,46.09,46.05,46.06,10000.0
2013-02-11 11:50:00,46.03,46.06,45.88,45.97,31700.0,46.03,46.06,45.88,45.97,31700.0
2013-02-11 12:00:00,45.96,46.05,45.94,46.05,17900.0,45.96,46.05,45.94,46.05,17900.0
2013-02-11 12:10:00,46.01,46.07,46.01,46.06,6800.0,46.01,46.07,46.01,46.06,6800.0
2013-02-11 12:20:00,46.05,46.07,45.95,45.95,53500.0,46.05,46.07,45.95,45.95,53500.0
2013-02-11 12:30:00,45.95,45.95,45.81,45.85,28300.0,45.95,45.95,45.81,45.85,28300.0
2013-02-11 12:40:00,45.86,45.91,45.86,45.88,11900.0,45.86,45.91,45.86,45.88,11900.0
2013-02-11 12:50:00,45.86,45.89,45.83,45.87,11900.0,45.86,45.89,45.83,45.87,11900.0
2013-02-11 13:00:00,45.86,45.89,45.83,45.83,15300.0,45.86,45.89,45.83,45.83,15300.0
2013-02-11 13:10:00,45.84,45.87,45.78,45.78,6100.0,45.84,45.87,45.78,45.78,6100.0
2013-02-11 13:20:00,45.79,45.81,45.76,45.77,9800.0,45.79,45.81,45.76,45.77,9800.0
2013-02-11 13:30:00,45.77,45.78,45.72,45.73,10700.0,45.77,45.78,45.72,45.73,10700.0
2013-02-11 13:40:00,45.73,45.73,45.65,45.67,15400.0,45.73,45.73,45.65,45.67,15400.0
2013-02-11 13:50:00,45.68,45.7,45.66,45.69,5600.0,45.68,45.7,45.66,45.69,5600.0
2013-02-11 14:00:00,45.68,45.68,45.61,45.62,14600.0,45.68,45.68,45.61,45.62,14600.0
2013-02-11 14:10:00,45.6,45.65,45.6,45.64,5300.0,45.6,45.65,45.6,45.64,5300.0
2013-02-11 14:20:00,45.62,45.7,45.62,45.69,20000.0,45.62,45.7,45.62,45.69,20000.0
2013-02-11 14:30:00,45.69,45.7,45.65,45.68,19900.0,45.69,45.7,45.65,45.68,19900.0
2013-02-11 14:40:00,45.68,45.68,45.61,45.63,5900.0,45.68,45.68,45.61,45.63,5900.0
2013-02-11 14:50:00,45.64,45.66,45.6,45.64,6800.0,45.64,45.66,45.6,45.64,6800.0
2013-02-11 15:00:00,45.64,45.67,45.61,45.61,9100.0,45.64,45.67,45.61,45.61,9100.0
2013-02-11 15:10:00,45.64,45.69,45.61,45.63,44800.0,45.64,45.69,45.61,45.63,44800.0
2013-02-11 15:20:00,45.62,45.64,45.6,45.62,19400.0,45.62,45.64,45.6,45.62,19400.0
2013-02-11 15:30:00,45.62,45.68,45.61,45.67,80200.0,45.62,45.68,45.61,45.67,80200.0
2013-02-11 15:40:00,45.69,45.75,45.65,45.7,31400.0,45.69,45.75,45.65,45.7,31400.0
2013-02-11 15:50:00,45.7,45.71,45.65,45.69,38400.0,45.7,45.71,45.65,45.69,38400.0
2013-02-12 09:30:00,45.81,46.2,45.72,45.88,26600.0,45.81,46.2,45.72,45.88,26600.0
2013-02-12 09:40:00,45.91,45.96,45.76,45.78,20300.0,45.91,45.96,45.76,45.78,20300.0
2013-02-12 09:50:00,45.79,45.82,45.54,45.54,25100.0,45.79,45.82,45.54,45.54,25100.0
2013-02-12 10:00:00,45.54,45.74,45.5,45.71,22300.0,45.54,45.74,45.5,45.71,22300.0
2013-02-12 10:10:00,45.71,45.74,45.62,45.67,14500.0,45.71,45.74,45.62,45.67,14500.0
2013-02-12 10:20:00,45.7,45.87,45.68,45.83,15700.0,45.7,45.87,45.68,45.83,15700.0
2013-02-12 10:30:00,45.82,45.85,45.76,45.76,6400.0,45.82,45.85,45.76,45.76,6400.0
2013-02-12 10:40:00,45.75,45.85,45.73,45.82,18000.0,45.75,45.85,45.73,45.82,18000.0
2013-02-12 10:50:00,45.84,45.89,45.81,45.82,23600.0,45.84,45.89,45.81,45.82,23600.0
2013-02-12 11:00:00,45.83,45.86,45.82,45.84,6900.0,45.83,45.86,45.82,45.84,6900.0
2013-02-12 11:10:00,45.84,45.85,45.75,45.82,18400.0,45.84,45.85,45.75,45.82,18400.0
2013-02-12 11:20:00,45.82,45.82,45.76,45.81,21500.0,45.82,45.82,45.76,45.81,21500.0
2013-02-12 11:30:00,45.81,45.86,45.78,45.86,27300.0,45.81,45.86,45.78,45.86,27300.0
2013-02-12 11:40:00,45.85,45.86,45.76,45.79,6700.0,45.85,45.86,45.76,45.79,6700.0
2013-02-12 11:50:00,45.77,45.79,45.76,45.79,1500.0,45.77,45.79,45.76,45.79,1500.0
2013-02-12 12:00:00,45.79,45.8,45.69,45.69,5000.0,45.79,45.8,45.69,45.69,5000.0
2013-02-12 12:10:00,45.71,45.74,45.68,45.72,4500.0,45.71,45.74,45.68,45.72,4500.0
2013-02-12 12:20:00,45.71,45.75,45.66,45.69,14800.0,45.71,45.75,45.66,45.69,14800.0
2013-02-12 12:30:00,45.67,45.69,45.62,45.62,7000.0,45.67,45.69,45.62,45.62,7000.0
2013-02-12 12:40:00,45.63,45.65,45.59,45.61,12500.0,45.63,45.65,45.59,45.61,12500.0
2013-02-12 12:50:00,45.58,45.64,45.55,45.61,21000.0,45.58,45.64,45.55,45.61,21000.0
2013-02-12 13:00:00,45.61,45.65,45.6,45.63,25700.0,45.61,45.65,45.6,45.63,25700.0
2013-02-12 13:10:00,45.62,45.63,45.6,45.62,4700.0,45.62,45.63,45.6,45.62,4700.0
2013-02-12 13:20:00,45.63,45.7,45.61,45.68,13900.0,45.63,45.7,45.61,45.68,13900.0
2013-02-12 13:30:00,45.68,45.68,45.61,45.63,5500.0,45.68,45.68,45.61,45.63,5500.0
2013-02-12 13:40:00,45.63,45.68,45.6,45.65,19400.0,45.63,45.68,45.6,45.65,19400.0
2013-02-12 13:50:00,45.65,45.66,45.63,45.65,7100.0,45.65,45.66,45.63,45.65,7100.0
2013-02-12 14:00:00,45.63,45.66,45.58,45.64,37000.0,45.63,45.66,45.58,45.64,37000.0
2013-02-12 14:10:00,45.64,45.7,45.64,45.69,38500.0,45.64,45.7,45.64,45.69,38500.0
2013-02-12 14:20:00,45.68,45.71,45.65,45.69,18600.0,45.68,45.71,45.65,45.69,18600.0
2013-02-12 14:30:00,45.68,45.71,45.6,45.6,8900.0,45.68,45.71,45.6,45.6,8900.0
2013-02-12 14:40:00,45.6,45.66,45.59,45.65,10700.0,45.6,45.66,45.59,45.65,10700.0
2013-02-12 14:50:00,45.65,45.72,45.65,45.71,12900.0,45.65,45.72,45.65,45.71,12900.0
2013-02-12 15:00:00,45.7,45.72,45.68,45.69,19300.0,45.7,45.72,45.68,45.69,19300.0
2013-02-12 15:10:00,45.7,45.72,45.65,45.71,78500.0,45.7,45.72,45.65,45.71,78500.0
2013-02-12 15:20:00,45.71,45.79,45.67,45.78,66000.0,45.71,45.79,45.67,45.78,66000.0
2013-02-12 15:30:00,45.78,45.9,45.78,45.86,29300.0,45.78,45.9,45.78,45.86,29300.0
2013-02-12 15:40:00,45.87,45.89,45.83,45.85,39600.0,45.87,45.89,45.83,45.85,39600.0
2013-02-12 15:50:00,45.86,45.89,45.82,45.89,93500.0,45.86,45.89,45.82,45.89,93500.0
2013-02-13 09:30:00,46.02,46.19,45.79,45.86,40900.0,46.02,46.19,45.79,45.86,40900.0
2013-02-13 09:40:00,45.81,46.04,45.81,46.01,26100.0,45.81,46.04,45.81,46.01,26100.0
2013-02-13 09:50:00,46.0,46.2,45.98,46.16,30600.0,46.0,46.2,45.98,46.16,30600.0
2013-02-13 10:00:00,46.17,46.72,46.17,46.59,75600.0,46.17,46.72,46.17,46.59,75600.0
2013-02-13 10:10:00,46.6,46.67,46.45,46.49,46600.0,46.6,46.67,46.45,46.49,46600.0
2013-02-13 10:20:00,46.49,46.55,46.45,46.52,75800.0,46.49,46.55,46.45,46.52,75800.0
2013-02-13 10:30:00,46.52,46.52,46.36,46.37,23800.0,46.52,46.52,46.36,46.37,23800.0
2013-02-13 10:40:00,46.35,46.38,46.3,46.31,8300.0,46.35,46.38,46.3,46.31,8300.0
2013-02-13 10:50:00,46.3,46.41,46.22,46.29,34100.0,46.3,46.41,46.22,46.29,34100.0
2013-02-13 11:00:00,46.31,46.32,46.25,46.32,9100.0,46.31,46.32,46.25,46.32,9100.0
2013-02-13 11:10:00,46.32,46.42,46.24,46.28,26400.0,46.32,46.42,46.24,46.28,26400.0
2013-02-13 11:20:00,46.27,46.28,46.06,46.08,15600.0,46.27,46.28,46.06,46.08,15600.0
2013-02-13 11:30:00,46.08,46.34,46.07,46.27,47800.0,46.08,46.34,46.07,46.27,47800.0
2013-02-13 11:40:00,46.27,46.29,46.17,46.21,18000.0,46.27,46.29,46.17,46.21,18000.0
2013-02-13 11:50:00,46.2,46.21,46.14,46.14,23100.0,46.2,46.21,46.14,46.14,23100.0
2013-02-13 12:00:00,46.14,46.23,46.09,46.16,26000.0,46.14,46.23,46.09,46.16,26000.0
2013-02-13 12:10:00,46.14,46.19,46.08,46.15,17700.0,46.14,46.19,46.08,46.15,17700.0
2013-02-13 12:20:00,46.15,46.22,46.13,46.13,33600.0,46.15,46.22,46.13,46.13,33600.0
2013-02-13 12:30:00,46.14,46.25,46.14,46.23,22300.0,46.14,46.25,46.14,46.23,22300.0
2013-02-13 12:40:00,46.23,46.24,46.12,46.23,33600.0,46.23,46.24,46.12,46.23,33600.0
2013-02-13 12:50:00,46.25,46.43,46.24,46.35,28000.0,46.25,46.43,46.24,46.35,28000.0
2013-02-13 13:00:00,46.34,46.36,46.28,46.32,22000.0,46.34,46.36,46.28,46.32,22000.0
2013-02-13 13:10:00,46.33,46.45,46.32,46.4,57300.0,46.33,46.45,46.32,46.4,57300.0
2013-02-13 13:20:00,46.39,46.39,46.3,46.3,19500.0,46.39,46.39,46.3,46.3,19500.0
2013-02-13 13:30:00,46.3,46.33,46.25,46.25,17300.0,46.3,46.33,46.25,46.25,17300.0
2013-02-13 13:40:00,46.26,46.29,46.17,46.19,27600.0,46.26,46.29,46.17,46.19,27600.0
2013-02-13 13:50:00,46.2,46.21,46.02,46.03,15200.0,46.2,46.21,46.02,46.03,15200.0
2013-02-13 14:00:00,46.04,46.12,46.03,46.08,29700.0,46.04,46.12,46.03,46.08,29700.0
2013-02-13 14:10:00,46.08,46.08,45.92,46.06,46800.0,46.08,46.08,45.92,46.06,46800.0
2013-02-13 14:20:00,46.05,46.16,46.05,46.15,14200.0,46.05,46.16,46.05,46.15,14200.0
2013-02-13 14:30:00,46.16,46.17,46.02,46.11,20600.0,46.16,46.17,46.02,46.11,20600.0
2013-02-13 14:40:00,46.11,46.11,46.05,46.06,12500.0,46.11,46.11,46.05,46.06,12500.0
2013-02-13 14:50:00,46.06,46.1,45.9,46.03,51000.0,46.06,46.1,45.9,46.03,51000.0
2013-02-13 15:00:00,46.03,46.2,46.03,46.19,40100.0,46.03,46.2,46.03,46.19,40100.0
2013-02-13 15:10:00,46.19,46.28,46.19,46.28,20100.0,46.19,46.28,46.19,46.28,20100.0
2013-02-13 15:20:00,46.28,46.3,46.19,46.24,24400.0,46.28,46.3,46.19,46.24,24400.0
2013-02-13 15:30:00,46.25,46.34,46.23,46.34,70200.0,46.25,46.34,46.23,46.34,70200.0
2013-02-13 15:40:00,46.35,46.43,46.35,46.39,63800.0,46.35,46.43,46.35,46.39,63800.0
2013-02-13 15:50:00,46.39,46.49,46.37,46.47,162600.0,46.39,46.49,46.37,46.47,162600.0
2013-02-14 09:30:00,46.39,46.39,46.09,46.12,20700.0,46.39,46.39,46.09,46.12,20700.0
2013-02-14 09:40:00,46.09,46.11,45.85,46.02,15000.0,46.09,46.11,45.85,46.02,15000.0
2013-02-14 09:50:00,46.03,46.21,45.82,45.94,37800.0,46.03,46.21,45.82,45.94,37800.0
2013-02-14 10:00:00,45.91,46.25,45.91,46.23,23400.0,45.91,46.25,45.91,46.23,23400.0
2013-02-14 10:10:00,46.23,46.46,46.19,46.32,45400.0,46.23,46.46,46.19,46.32,45400.0
2013-02-14 10:20:00,46.34,46.34,46.11,46.12,27300.0,46.34,46.34,46.11,46.12,27300.0
2013-02-14 10:30:00,46.12,46.17,45.98,45.98,40600.0,46.12,46.17,45.98,45.98,40600.0
2013-02-14 10:40:00,45.98,46.03,45.84,45.93,39800.0,45.98,46.03,45.84,45.93,39800.0
2013-02-14 10:50:00,45.92,45.95,45.87,45.95,30500.0,45.92,45.95,45.87,45.95,30500.0
2013-02-14 11:00:00,45.95,45.95,45.66,45.66,25800.0,45.95,45.95,45.66,45.66,25800.0
2013-02-14 11:10:00,45.68,45.9,45.65,45.9,28500.0,45.68,45.9,45.65,45.9,28500.0
2013-02-14 11:20:00,45.91,46.0,45.91,45.98,13100.0,45.91,46.0,45.91,45.98,13100.0
2013-02-14 11:30:00,45.96,46.0,45.79,45.84,16200.0,45.96,46.0,45.79,45.84,16200.0
2013-02-14 11:40:00,45.84,45.91,45.78,45.89,21600.0,45.84,45.91,45.78,45.89,21600.0
2013-02-14 11:50:00,45.89,45.89,45.78,45.87,11400.0,45.89,45.89,45.78,45.87,11400.0
2013-02-14 12:00:00,45.86,45.93,45.76,45.76,11000.0,45.86,45.93,45.76,45.76,11000.0
2013-02-14 12:10:00,45.76,45.83,45.75,45.78,7400.0,45.76,45.83,45.75,45.78,7400.0
2013-02-14 12:20:00,45.77,45.77,45.64,45.69,14200.0,45.77,45.77,45.64,45.69,14200.0
2013-02-14 12:30:00,45.69,45.8,45.69,45.8,15400.0,45.69,45.8,45.69,45.8,15400.0
2013-02-14 12:40:00,45.8,45.84,45.75,45.75,15200.0,45.8,45.84,45.75,45.75,15200.0
2013-02-14 12:50:00,45.76,45.8,45.66,45.8,33500.0,45.76,45.8,45.66,45.8,33500.0
2013-02-14 13:00:00,45.8,45.81,45.75,45.78,8400.0,45.8,45.81,45.75,45.78,8400.0
2013-02-14 13:10:00,45.78,45.8,45.73,45.77,16600.0,45.78,45.8,45.73,45.77,16600.0
2013-02-14 13:20:00,45.77,45.86,45.74,45.84,13700.0,45.77,45.86,45.74,45.84,13700.0
2013-02-14 13:30:00,45.84,45.95,45.84,45.91,111600.0,45.84,45.95,45.84,45.91,111600.0
2013-02-14 13:40:00,45.9,45.92,45.86,45.86,9900.0,45.9,45.92,45.86,45.86,9900.0
2013-02-14 13:50:00,45.85,45.85,45.66,45.66,9700.0,45.85,45.85,45.66,45.66,9700.0
2013-02-14 14:00:00,45.65,45.65,45.48,45.51,35200.0,45.65,45.65,45.48,45.51,35200.0
2013-02-14 14:10:00,45.51,45.52,45.44,45.44,21400.0,45.51,45.52,45.44,45.44,21400.0
2013-02-14 14:20:00,45.42,45.46,45.38,45.42,36000.0,45.42,45.46,45.38,45.42,36000.0
2013-02-14 14:30:00,45.42,45.46,45.4,45.4,22600.0,45.42,45.46,45.4,45.4,22600.0
2013-02-14 14:40:00,45.4,45.44,45.35,45.43,27800.0,45.4,45.44,45.35,45.43,27800.0
2013-02-14 14:50:00,45.43,45.64,45.4,45.64,46400.0,45.43,45.64,45.4,45.64,46400.0
2013-02-14 15:00:00,45.65,45.65,45.58,45.64,23700.0,45.65,45.65,45.58,45.64,23700.0
2013-02-14 15:10:00,45.63,45.68,45.55,45.58,27700.0,45.63,45.68,45.55,45.58,27700.0
2013-02-14 15:20:00,45.59,45.62,45.57,45.58,32600.0,45.59,45.62,45.57,45.58,32600.0
2013-02-14 15:30:00,45.58,45.62,45.57,45.61,38700.0,45.58,45.62,45.57,45.61,38700.0
2013-02-14 15:40:00,45.62,45.63,45.48,45.48,50400.0,45.62,45.63,45.48,45.48,50400.0
2013-02-14 15:50:00,45.49,45.67,45.48,45.65,144600.0,45.49,45.67,45.48,45.65,144600.0
2013-02-15 09:30:00,45.64,45.64,45.35,45.58,68300.0,45.64,45.64,45.35,45.58,68300.0
2013-02-15 09:40:00,45.55,45.6,45.41,45.51,25200.0,45.55,45.6,45.41,45.51,25200.0
2013-02-15 09:50:00,45.5,45.59,45.44,45.52,38100.0,45.5,45.59,45.44,45.52,38100.0
2013-02-15 10:00:00,45.52,45.67,45.52,45.64,31900.0,45.52,45.67,45.52,45.64,31900.0
2013-02-15 10:10:00,45.63,45.79,45.63,45.75,46400.0,45.63,45.79,45.63,45.75,46400.0
2013-02-15 10:20:00,45.73,45.79,45.53,45.6,83300.0,45.73,45.79,45.53,45.6,83300.0
2013-02-15 10:30:00,45.59,45.6,45.49,45.49,30900.0,45.59,45.6,45.49,45.49,30900.0
2013-02-15 10:40:00,45.49,45.57,45.48,45.51,15700.0,45.49,45.57,45.48,45.51,15700.0
2013-02-15 10:50:00,45.52,45.61,45.48,45.61,26400.0,45.52,45.61,45.48,45.61,26400.0
2013-02-15 11:00:00,45.61,45.67,45.59,45.66,25200.0,45.61,45.67,45.59,45.66,25200.0
2013-02-15 11:10:00,45.66,45.98,45.66,45.98,16900.0,45.66,45.98,45.66,45.98,16900.0
2013-02-15 11:20:00,45.98,45.98,45.86,45.87,32900.0,45.98,45.98,45.86,45.87,32900.0
2013-02-15 11:30:00,45.86,45.86,45.78,45.79,16300.0,45.86,45.86,45.78,45.79,16300.0
2013-02-15 11:40:00,45.8,45.8,45.68,45.74,10500.0,45.8,45.8,45.68,45.74,10500.0
2013-02-15 11:50:00,45.73,45.82,45.72,45.81,6300.0,45.73,45.82,45.72,45.81,6300.0
2013-02-15 12:00:00,45.81,45.87,45.67,45.67,19200.0,45.81,45.87,45.67,45.67,19200.0
2013-02-15 12:10:00,45.67,45.73,45.61,45.72,8800.0,45.67,45.73,45.61,45.72,8800.0
2013-02-15 12:20:00,45.74,45.8,45.74,45.79,8000.0,45.74,45.8,45.74,45.79,8000.0
2013-02-15 12:30:00,45.78,45.79,45.73,45.76,6000.0,45.78,45.79,45.73,45.76,6000.0
2013-02-15 12:40:00,45.77,45.84,45.77,45.84,3800.0,45.77,45.84,45.77,45.84,3800.0
2013-02-15 12:50:00,45.83,45.83,45.67,45.72,6300.0,45.83,45.83,45.67,45.72,6300.0
2013-02-15 13:00:00,45.72,45.73,45.67,45.67,3800.0,45.72,45.73,45.67,45.67,3800.0
2013-02-15 13:10:00,45.68,45.68,45.62,45.64,7700.0,45.68,45.68,45.62,45.64,7700.0
2013-02-15 13:20:00,45.64,45.66,45.59,45.65,9600.0,45.64,45.66,45.59,45.65,9600.0
2013-02-15 13:30:00,45.66,45.7,45.64,45.68,13200.0,45.66,45.7,45.64,45.68,13200.0
2013-02-15 13:40:00,45.69,45.69,45.64,45.68,7600.0,45.69,45.69,45.64,45.68,7600.0
2013-02-15 13:50:00,45.69,45.7,45.65,45.66,5400.0,45.69,45.7,45.65,45.66,5400.0
2013-02-15 14:00:00,45.66,45.68,45.6,45.66,25500.0,45.66,45.68,45.6,45.66,25500.0
2013-02-15 14:10:00,45.65,45.69,45.58,45.58,35700.0,45.65,45.69,45.58,45.58,35700.0
2013-02-15 14:20:00,45.59,45.6,45.46,45.48,12500.0,45.59,45.6,45.46,45.48,12500.0
2013-02-15 14:30:00,45.5,45.58,45.48,45.55,26400.0,45.5,45.58,45.48,45.55,26400.0
2013-02-15 14:40:00,45.55,45.57,45.44,45.48,21400.0,45.55,45.57,45.44,45.48,21400.0
2013-02-15 14:50:00,45.49,45.51,45.45,45.46,19500.0,45.49,45.51,45.45,45.46,19500.0
2013-02-15 15:00:00,45.47,45.63,45.46,45.62,24200.0,45.47,45.63,45.46,45.62,24200.0
2013-02-15 15:10:00,45.62,45.71,45.57,45.7,35300.0,45.62,45.71,45.57,45.7,35300.0
2013-02-15 15:20:00,45.7,45.76,45.66,45.75,29100.0,45.7,45.76,45.66,45.75,29100.0
2013-02-15 15:30:00,45.74,45.81,45.67,45.76,26100.0,45.74,45.81,45.67,45.76,26100.0
2013-02-15 15:40:00,45.76,45.8,45.72,45.74,22300.0,45.76,45.8,45.72,45.74,22300.0
2013-02-15 15:50:00,45.74,45.75,45.6,45.61,113800.0,45.74,45.75,45.6,45.61,113800.0
2013-02-19 09:30:00,45.6,45.96,45.5,45.78,25100.0,45.6,45.96,45.5,45.78,25100.0
2013-02-19 09:40:00,45.81,46.19,45.77,46.07,56200.0,45.81,46.19,45.77,46.07,56200.0
2013-02-19 09:50:00,46.1,46.2,46.06,46.1,35800.0,46.1,46.2,46.06,46.1,35800.0
2013-02-19 10:00:00,46.11,46.19,46.07,46.1,19800.0,46.11,46.19,46.07,46.1,19800.0
2013-02-19 10:10:00,46.11,46.11,46.04,46.11,14300.0,46.11,46.11,46.04,46.11,14300.0
2013-02-19 10:20:00,46.11,46.36,46.1,46.32,44300.0,46.11,46.36,46.1,46.32,44300.0
2013-02-19 10:30:00,46.36,46.54,46.34,46.5,54700.0,46.36,46.54,46.34,46.5,54700.0
2013-02-19 10:40:00,46.49,46.55,46.41,46.46,37000.0,46.49,46.55,46.41,46.46,37000.0
2013-02-19 10:50:00,46.44,46.51,46.34,46.47,16800.0,46.44,46.51,46.34,46.47,16800.0
2013-02-19 11:00:00,46.5,46.5,46.36,46.37,15900.0,46.5,46.5,46.36,46.37,15900.0
2013-02-19 11:10:00,46.37,46.43,46.36,46.43,13800.0,46.37,46.43,46.36,46.43,13800.0
2013-02-19 11:20:00,46.42,46.43,46.35,46.43,18300.0,46.42,46.43,46.35,46.43,18300.0
2013-02-19 11:30:00,46.42,46.42,46.25,46.29,15900.0,46.42,46.42,46.25,46.29,15900.0
2013-02-19 11:40:00,46.29,46.34,46.23,46.26,14600.0,46.29,46.34,46.23,46.26,14600.0
2013-02-19 11:50:00,46.26,46.38,46.23,46.28,15000.0,46.26,46.38,46.23,46.28,15000.0
2013-02-19 12:00:00,46.28,46.3,46.18,46.2,25300.0,46.28,46.3,46.18,46.2,25300.0
2013-02-19 12:10:00,46.2,46.2,46.1,46.13,7500.0,46.2,46.2,46.1,46.13,7500.0
2013-02-19 12:20:00,46.13,46.18,46.13,46.13,7500.0,46.13,46.18,46.13,46.13,7500.0
2013-02-19 12:30:00,46.15,46.16,46.09,46.11,7600.0,46.15,46.16,46.09,46.11,7600.0
2013-02-19 12:40:00,46.12,46.14,46.12,46.13,6400.0,46.12,46.14,46.12,46.13,6400.0
2013-02-19 12:50:00,46.13,46.33,46.07,46.33,37000.0,46.13,46.33,46.07,46.33,37000.0
2013-02-19 13:00:00,46.32,46.34,46.26,46.26,8900.0,46.32,46.34,46.26,46.26,8900.0
2013-02-19 13:10:00,46.26,46.29,46.18,46.25,81400.0,46.26,46.29,46.18,46.25,81400.0
2013-02-19 13:20:00,46.25,46.26,46.24,46.25,7800.0,46.25,46.26,46.24,46.25,7800.0
2013-02-19 13:30:00,46.25,46.26,46.25,46.26,8000.0,46.25,46.26,46.25,46.26,8000.0
2013-02-19 13:40:00,46.25,46.29,46.25,46.25,7100.0,46.25,46.29,46.25,46.25,7100.0
2013-02-19 13:50:00,46.27,46.32,46.25,46.28,26100.0,46.27,46.32,46.25,46.28,26100.0
2013-02-19 14:00:00,46.26,46.35,46.26,46.34,7600.0,46.26,46.35,46.26,46.34,7600.0
2013-02-19 14:10:00,46.32,46.34,46.29,46.3,15600.0,46.32,46.34,46.29,46.3,15600.0
2013-02-19 14:20:00,46.32,46.36,46.3,46.33,11500.0,46.32,46.36,46.3,46.33,11500.0
2013-02-19 14:30:00,46.31,46.36,46.3,46.33,39500.0,46.31,46.36,46.3,46.33,39500.0
2013-02-19 14:40:00,46.33,46.38,46.25,46.27,19700.0,46.33,46.38,46.25,46.27,19700.0
2013-02-19 14:50:00,46.25,46.48,46.25,46.48,30300.0,46.25,46.48,46.25,46.48,30300.0
2013-02-19 15:00:00,46.47,46.53,46.4,46.43,121400.0,46.47,46.53,46.4,46.43,121400.0
2013-02-19 15:10:00,46.41,46.41,46.3,46.32,14300.0,46.41,46.41,46.3,46.32,14300.0
2013-02-19 15:20:00,46.32,46.38,46.31,46.35,15300.0,46.32,46.38,46.31,46.35,15300.0
2013-02-19 15:30:00,46.35,46.4,46.34,46.39,23400.0,46.35,46.4,46.34,46.39,23400.0
2013-02-19 15:40:00,46.39,46.47,46.37,46.46,25000.0,46.39,46.47,46.37,46.46,25000.0
2013-02-19 15:50:00,46.47,46.52,46.44,46.5,96000.0,46.47,46.52,46.44,46.5,96000.0
2013-02-20 09:30:00,46.48,46.88,46.31,46.74,24800.0,46.48,46.88,46.31,46.74,24800.0
2013-02-20 09:40:00,46.76,46.99,46.76,46.96,78800.0,46.76,46.99,46.76,46.96,78800.0
2013-02-20 09:50:00,46.96,47.0,46.87,46.98,30600.0,46.96,47.0,46.87,46.98,30600.0
2013-02-20 10:00:00,46.96,47.08,46.86,46.88,62200.0,46.96,47.08,46.86,46.88,62200.0
2013-02-20 10:10:00,46.87,46.94,46.81,46.86,48500.0,46.87,46.94,46.81,46.86,48500.0
2013-02-20 10:20:00,46.86,46.87,46.55,46.65,44300.0,46.86,46.87,46.55,46.65,44300.0
2013-02-20 10:30:00,46.62,46.65,46.5,46.53,58000.0,46.62,46.65,46.5,46.53,58000.0
2013-02-20 10:40:00,46.52,46.52,46.39,46.42,46100.0,46.52,46.52,46.39,46.42,46100.0
2013-02-20 10:50:00,46.44,46.54,46.32,46.5,25300.0,46.44,46.54,46.32,46.5,25300.0
2013-02-20 11:00:00,46.5,46.5,46.41,46.47,16800.0,46.5,46.5,46.41,46.47,16800.0
2013-02-20 11:10:00,46.48,46.51,46.47,46.5,30500.0,46.48,46.51,46.47,46.5,30500.0
2013-02-20 11:20:00,46.5,46.54,46.48,46.5,36800.0,46.5,46.54,46.48,46.5,36800.0
2013-02-20 11:30:00,46.49,46.53,46.36,46.42,64300.0,46.49,46.53,46.36,46.42,64300.0
2013-02-20 11:40:00,46.45,46.45,46.3,46.3,23400.0,46.45,46.45,46.3,46.3,23400.0
2013-02-20 11:50:00,46.29,46.29,46.0,46.0,23200.0,46.29,46.29,46.0,46.0,23200.0
2013-02-20 12:00:00,46.0,46.0,45.92,45.94,17100.0,46.0,46.0,45.92,45.94,17100.0
2013-02-20 12:10:00,45.93,46.08,45.92,46.05,57000.0,45.93,46.08,45.92,46.05,57000.0
2013-02-20 12:20:00,46.05,46.11,46.05,46.1,12900.0,46.05,46.11,46.05,46.1,12900.0
2013-02-20 12:30:00,46.1,46.16,46.1,46.1,17100.0,46.1,46.16,46.1,46.1,17100.0
2013-02-20 12:40:00,46.11,46.11,45.94,45.98,14100.0,46.11,46.11,45.94,45.98,14100.0
2013-02-20 12:50:00,45.97,45.97,45.85,45.91,17700.0,45.97,45.97,45.85,45.91,17700.0
2013-02-20 13:00:00,45.91,45.91,45.8,45.83,15500.0,45.91,45.91,45.8,45.83,15500.0
2013-02-20 13:10:00,45.82,45.92,45.73,45.85,20500.0,45.82,45.92,45.73,45.85,20500.0
2013-02-20 13:20:00,45.84,45.87,45.75,45.79,25200.0,45.84,45.87,45.75,45.79,25200.0
2013-02-20 13:30:00,45.79,45.79,45.65,45.72,27600.0,45.79,45.79,45.65,45.72,27600.0
2013-02-20 13:40:00,45.71,45.75,45.7,45.73,36000.0,45.71,45.75,45.7,45.73,36000.0
2013-02-20 13:50:00,45.73,45.78,45.66,45.78,31600.0,45.73,45.78,45.66,45.78,31600.0
2013-02-20 14:00:00,45.77,45.88,45.69,45.85,32200.0,45.77,45.88,45.69,45.85,32200.0
2013-02-20 14:10:00,45.85,45.85,45.65,45.71,51300.0,45.85,45.85,45.65,45.71,51300.0
2013-02-20 14:20:00,45.71,45.71,45.6,45.68,31100.0,45.71,45.71,45.6,45.68,31100.0
2013-02-20 14:30:00,45.68,45.83,45.67,45.83,33400.0,45.68,45.83,45.67,45.83,33400.0
2013-02-20 14:40:00,45.82,45.82,45.64,45.69,27100.0,45.82,45.82,45.64,45.69,27100.0
2013-02-20 14:50:00,45.69,45.73,45.62,45.67,40500.0,45.69,45.73,45.62,45.67,40500.0
2013-02-20 15:00:00,45.68,45.68,45.54,45.57,36900.0,45.68,45.68,45.54,45.57,36900.0
2013-02-20 15:10:00,45.57,45.6,45.52,45.57,36200.0,45.57,45.6,45.52,45.57,36200.0
2013-02-20 15:20:00,45.58,45.59,45.53,45.56,53500.0,45.58,45.59,45.53,45.56,53500.0
2013-02-20 15:30:00,45.55,45.57,45.48,45.5,78200.0,45.55,45.57,45.48,45.5,78200.0
2013-02-20 15:40:00,45.5,45.55,45.42,45.47,66900.0,45.5,45.55,45.42,45.47,66900.0
2013-02-20 15:50:00,45.48,45.51,45.41,45.44,170700.0,45.48,45.51,45.41,45.44,170700.0
2013-02-21 09:30:00,45.32,45.36,45.15,45.31,67000.0,45.32,45.36,45.15,45.31,67000.0
2013-02-21 09:40:00,45.3,45.51,45.18,45.25,38000.0,45.3,45.51,45.18,45.25,38000.0
2013-02-21 09:50:00,45.19,45.22,44.9,44.97,72800.0,45.19,45.22,44.9,44.97,72800.0
2013-02-21 10:00:00,44.91,45.38,44.88,45.3,58200.0,44.91,45.38,44.88,45.3,58200.0
2013-02-21 10:10:00,45.3,45.35,45.07,45.29,71400.0,45.3,45.35,45.07,45.29,71400.0
2013-02-21 10:20:00,45.29,45.43,45.27,45.4,48700.0,45.29,45.43,45.27,45.4,48700.0
2013-02-21 10:30:00,45.42,45.53,45.39,45.46,53900.0,45.42,45.53,45.39,45.46,53900.0
2013-02-21 10:40:00,45.48,45.55,45.36,45.41,14300.0,45.48,45.55,45.36,45.41,14300.0
2013-02-21 10:50:00,45.41,45.61,45.3,45.59,26200.0,45.41,45.61,45.3,45.59,26200.0
2013-02-21 11:00:00,45.61,45.67,45.43,45.54,22000.0,45.61,45.67,45.43,45.54,22000.0
2013-02-21 11:10:00,45.56,45.63,45.38,45.41,29200.0,45.56,45.63,45.38,45.41,29200.0
2013-02-21 11:20:00,45.38,45.43,45.31,45.43,19300.0,45.38,45.43,45.31,45.43,19300.0
2013-02-21 11:30:00,45.41,45.44,45.32,45.44,21600.0,45.41,45.44,45.32,45.44,21600.0
2013-02-21 11:40:00,45.43,45.56,45.42,45.54,17300.0,45.43,45.56,45.42,45.54,17300.0
2013-02-21 11:50:00,45.53,45.55,45.35,45.36,18800.0,45.53,45.55,45.35,45.36,18800.0
2013-02-21 12:00:00,45.36,45.41,45.34,45.38,42000.0,45.36,45.41,45.34,45.38,42000.0
2013-02-21 12:10:00,45.39,45.42,45.25,45.32,11600.0,45.39,45.42,45.25,45.32,11600.0
2013-02-21 12:20:00,45.3,45.36,45.28,45.31,22700.0,45.3,45.36,45.28,45.31,22700.0
2013-02-21 12:30:00,45.31,45.36,45.3,45.34,10600.0,45.31,45.36,45.3,45.34,10600.0
2013-02-21 12:40:00,45.34,45.34,45.13,45.13,16600.0,45.34,45.34,45.13,45.13,16600.0
2013-02-21 12:50:00,45.12,45.23,45.08,45.23,22200.0,45.12,45.23,45.08,45.23,22200.0
2013-02-21 13:00:00,45.23,45.33,45.21,45.31,35500.0,45.23,45.33,45.21,45.31,35500.0
2013-02-21 13:10:00,45.3,45.33,45.27,45.3,17500.0,45.3,45.33,45.27,45.3,17500.0
2013-02-21 13:20:00,45.29,45.3,45.24,45.28,22000.0,45.29,45.3,45.24,45.28,22000.0
2013-02-21 13:30:00,45.29,45.4,45.28,45.35,30500.0,45.29,45.4,45.28,45.35,30500.0
2013-02-21 13:40:00,45.36,45.36,45.21,45.25,19700.0,45.36,45.36,45.21,45.25,19700.0
2013-02-21 13:50:00,45.25,45.27,45.21,45.24,27200.0,45.25,45.27,45.21,45.24,27200.0
2013-02-21 14:00:00,45.24,45.25,45.06,45.1,36600.0,45.24,45.25,45.06,45.1,36600.0
2013-02-21 14:10:00,45.09,45.1,44.96,44.99,44200.0,45.09,45.1,44.96,44.99,44200.0
2013-02-21 14:20:00,44.99,45.03,44.93,45.01,31800.0,44.99,45.03,44.93,45.01,31800.0
2013-02-21 14:30:00,45.02,45.05,44.95,44.96,34500.0,45.02,45.05,44.95,44.96,34500.0
2013-02-21 14:40:00,44.97,44.98,44.88,44.89,29400.0,44.97,44.98,44.88,44.89,29400.0
2013-02-21 14:50:00,44.89,44.97,44.86,44.91,33600.0,44.89,44.97,44.86,44.91,33600.0
2013-02-21 15:00:00,44.91,44.98,44.83,44.94,66500.0,44.91,44.98,44.83,44.94,66500.0
2013-02-21 15:10:00,44.95,45.01,44.88,44.88,48600.0,44.95,45.01,44.88,44.88,48600.0
2013-02-21 15:20:00,44.89,44.93,44.84,44.9,62700.0,44.89,44.93,44.84,44.9,62700.0
2013-02-21 15:30:00,44.89,44.97,44.84,44.88,58100.0,44.89,44.97,44.84,44.88,58100.0
2013-02-21 15:40:00,44.88,44.89,44.77,44.79,89100.0,44.88,44.89,44.77,44.79,89100.0
2013-02-21 15:50:00,44.79,44.83,44.77,44.81,170100.0,44.79,44.83,44.77,44.81,170100.0
2013-02-22 09:30:00,45.08,45.44,45.07,45.12,37300.0,45.08,45.44,45.07,45.12,37300.0
2013-02-22 09:40:00,45.11,45.14,44.82,44.83,34600.0,45.11,45.14,44.82,44.83,34600.0
2013-02-22 09:50:00,44.85,45.14,44.82,45.08,76000.0,44.85,45.14,44.82,45.08,76000.0
2013-02-22 10:00:00,45.08,45.11,44.97,45.08,28800.0,45.08,45.11,44.97,45.08,28800.0
2013-02-22 10:10:00,45.1,45.33,45.06,45.31,37400.0,45.1,45.33,45.06,45.31,37400.0
2013-02-22 10:20:00,45.3,45.33,45.21,45.26,22600.0,45.3,45.33,45.21,45.26,22600.0
2013-02-22 10:30:00,45.25,45.26,45.1,45.14,18000.0,45.25,45.26,45.1,45.14,18000.0
2013-02-22 10:40:00,45.13,45.18,45.11,45.11,12400.0,45.13,45.18,45.11,45.11,12400.0
2013-02-22 10:50:00,45.1,45.19,45.06,45.12,36500.0,45.1,45.19,45.06,45.12,36500.0
2013-02-22 11:00:00,45.12,45.23,45.11,45.21,29600.0,45.12,45.23,45.11,45.21,29600.0
2013-02-22 11:10:00,45.23,45.24,45.0,45.04,25400.0,45.23,45.24,45.0,45.04,25400.0
2013-02-22 11:20:00,45.05,45.21,45.04,45.2,12000.0,45.05,45.21,45.04,45.2,12000.0
2013-02-22 11:30:00,45.2,45.26,45.17,45.26,17300.0,45.2,45.26,45.17,45.26,17300.0
2013-02-22 11:40:00,45.26,45.28,45.22,45.26,7600.0,45.26,45.28,45.22,45.26,7600.0
2013-02-22 11:50:00,45.26,45.39,45.25,45.39,18400.0,45.26,45.39,45.25,45.39,18400.0
2013-02-22 12:00:00,45.4,45.43,45.38,45.4,10600.0,45.4,45.43,45.38,45.4,10600.0
2013-02-22 12:10:00,45.4,45.4,45.32,45.38,8500.0,45.4,45.4,45.32,45.38,8500.0
2013-02-22 12:20:00,45.38,45.38,45.28,45.31,23200.0,45.38,45.38,45.28,45.31,23200.0
2013-02-22 12:30:00,45.31,45.42,45.29,45.42,16300.0,45.31,45.42,45.29,45.42,16300.0
2013-02-22 12:40:00,45.41,45.52,45.41,45.49,18900.0,45.41,45.52,45.41,45.49,18900.0
2013-02-22 12:50:00,45.5,45.61,45.47,45.6,17100.0,45.5,45.61,45.47,45.6,17100.0
2013-02-22 13:00:00,45.59,45.59,45.47,45.49,29200.0,45.59,45.59,45.47,45.49,29200.0
2013-02-22 13:10:00,45.48,45.5,45.4,45.49,16900.0,45.48,45.5,45.4,45.49,16900.0
2013-02-22 13:20:00,45.49,45.66,45.48,45.65,32800.0,45.49,45.66,45.48,45.65,32800.0
2013-02-22 13:30:00,45.66,45.66,45.6,45.65,10200.0,45.66,45.66,45.6,45.65,10200.0
2013-02-22 13:40:00,45.66,45.67,45.61,45.66,72500.0,45.66,45.67,45.61,45.66,72500.0
2013-02-22 13:50:00,45.66,45.67,45.63,45.66,20400.0,45.66,45.67,45.63,45.66,20400.0
2013-02-22 14:00:00,45.66,45.8,45.66,45.69,57900.0,45.66,45.8,45.66,45.69,57900.0
2013-02-22 14:10:00,45.69,45.74,45.69,45.73,7000.0,45.69,45.74,45.69,45.73,7000.0
2013-02-22 14:20:00,45.73,45.76,45.68,45.74,12500.0,45.73,45.76,45.68,45.74,12500.0
2013-02-22 14:30:00,45.74,45.74,45.67,45.67,21400.0,45.74,45.74,45.67,45.67,21400.0
2013-02-22 14:40:00,45.66,45.72,45.63,45.63,31100.0,45.66,45.72,45.63,45.63,31100.0
2013-02-22 14:50:00,45.64,45.72,45.63,45.68,43300.0,45.64,45.72,45.63,45.68,43300.0
2013-02-22 15:00:00,45.67,45.77,45.67,45.72,89000.0,45.67,45.77,45.67,45.72,89000.0
2013-02-22 15:10:00,45.73,45.73,45.7,45.72,40300.0,45.73,45.73,45.7,45.72,40300.0
2013-02-22 15:20:00,45.71,45.77,45.68,45.74,64500.0,45.71,45.77,45.68,45.74,64500.0
2013-02-22 15:30:00,45.75,45.77,45.69,45.75,78900.0,45.75,45.77,45.69,45.75,78900.0
2013-02-22 15:40:00,45.75,45.84,45.72,45.84,49200.0,45.75,45.84,45.72,45.84,49200.0
2013-02-22 15:50:00,45.84,45.92,45.82,45.91,132400.0,45.84,45.92,45.82,45.91,132400.0
2013-02-25 09:30:00,46.14,46.3,45.91,45.94,43100.0,46.14,46.3,45.91,45.94,43100.0
2013-02-25 09:40:00,45.92,46.15,45.85,46.15,28400.0,45.92,46.15,45.85,46.15,28400.0
2013-02-25 09:50:00,46.14,46.29,45.99,46.04,23300.0,46.14,46.29,45.99,46.04,23300.0
2013-02-25 10:00:00,46.1,46.21,45.91,45.96,45100.0,46.1,46.21,45.91,45.96,45100.0
2013-02-25 10:10:00,45.96,45.96,45.74,45.87,46700.0,45.96,45.96,45.74,45.87,46700.0
2013-02-25 10:20:00,45.89,46.08,45.87,45.92,43300.0,45.89,46.08,45.87,45.92,43300.0
2013-02-25 10:30:00,45.94,46.12,45.94,46.04,32900.0,45.94,46.12,45.94,46.04,32900.0
2013-02-25 10:40:00,46.04,46.04,45.83,45.9,38400.0,46.04,46.04,45.83,45.9,38400.0
2013-02-25 10:50:00,45.89,45.9,45.74,45.9,12000.0,45.89,45.9,45.74,45.9,12000.0
2013-02-25 11:00:00,45.89,45.94,45.79,45.92,22700.0,45.89,45.94,45.79,45.92,22700.0
2013-02-25 11:10:00,45.91,46.09,45.9,46.05,30300.0,45.91,46.09,45.9,46.05,30300.0
2013-02-25 11:20:00,46.03,46.09,45.99,46.0,16300.0,46.03,46.09,45.99,46.0,16300.0
2013-02-25 11:30:00,46.0,46.08,45.84,45.84,34500.0,46.0,46.08,45.84,45.84,34500.0
2013-02-25 11:40:00,45.84,45.91,45.79,45.8,39900.0,45.84,45.91,45.79,45.8,39900.0
2013-02-25 11:50:00,45.81,45.83,45.43,45.43,35300.0,45.81,45.83,45.43,45.43,35300.0
2013-02-25 12:00:00,45.44,45.5,45.37,45.41,18500.0,45.44,45.5,45.37,45.41,18500.0
2013-02-25 12:10:00,45.42,45.45,45.28,45.28,17500.0,45.42,45.45,45.28,45.28,17500.0
2013-02-25 12:20:00,45.3,45.4,45.28,45.4,17100.0,45.3,45.4,45.28,45.4,17100.0
2013-02-25 12:30:00,45.4,45.4,45.29,45.32,8300.0,45.4,45.4,45.29,45.32,8300.0
2013-02-25 12:40:00,45.32,45.47,45.31,45.47,4800.0,45.32,45.47,45.31,45.47,4800.0
2013-02-25 12:50:00,45.46,45.52,45.41,45.43,19000.0,45.46,45.52,45.41,45.43,19000.0
2013-02-25 13:00:00,45.47,45.54,45.44,45.46,9300.0,45.47,45.54,45.44,45.46,9300.0
2013-02-25 13:10:00,45.44,45.49,45.4,45.42,6700.0,45.44,45.49,45.4,45.42,6700.0
2013-02-25 13:20:00,45.39,45.42,45.35,45.38,8700.0,45.39,45.42,45.35,45.38,8700.0
2013-02-25 13:30:00,45.38,45.45,45.33,45.44,14400.0,45.38,45.45,45.33,45.44,14400.0
2013-02-25 13:40:00,45.44,45.44,45.24,45.27,26900.0,45.44,45.44,45.24,45.27,26900.0
2013-02-25 13:50:00,45.26,45.3,45.09,45.09,20900.0,45.26,45.3,45.09,45.09,20900.0
2013-02-25 14:00:00,45.1,45.28,45.03,45.25,15100.0,45.1,45.28,45.03,45.25,15100.0
2013-02-25 14:10:00,45.26,45.31,45.17,45.22,12900.0,45.26,45.31,45.17,45.22,12900.0
2013-02-25 14:20:00,45.24,45.24,45.15,45.21,7900.0,45.24,45.24,45.15,45.21,7900.0
2013-02-25 14:30:00,45.24,45.31,45.08,45.1,19800.0,45.24,45.31,45.08,45.1,19800.0
2013-02-25 14:40:00,45.06,45.11,45.02,45.05,12400.0,45.06,45.11,45.02,45.05,12400.0
2013-02-25 14:50:00,45.06,45.2,45.06,45.11,16000.0,45.06,45.2,45.06,45.11,16000.0
2013-02-25 15:00:00,45.09,45.18,45.06,45.12,28600.0,45.09,45.18,45.06,45.12,28600.0
2013-02-25 15:10:00,45.12,45.15,44.97,45.01,27300.0,45.12,45.15,44.97,45.01,27300.0
2013-02-25 15:20:00,45.01,45.05,44.96,45.03,56800.0,45.01,45.05,44.96,45.03,56800.0
2013-02-25 15:30:00,45.02,45.1,44.99,45.01,49300.0,45.02,45.1,44.99,45.01,49300.0
2013-02-25 15:40:00,45.0,45.06,44.98,44.98,83600.0,45.0,45.06,44.98,44.98,83600.0
2013-02-25 15:50:00,44.98,44.98,44.84,44.86,235000.0,44.98,44.98,44.84,44.86,235000.0
2013-02-26 09:30:00,44.98,45.11,44.71,44.8,23100.0,44.98,45.11,44.71,44.8,23100.0
2013-02-26 09:40:00,44.79,44.89,44.42,44.5,37100.0,44.79,44.89,44.42,44.5,37100.0
2013-02-26 09:50:00,44.45,44.46,44.24,44.31,39000.0,44.45,44.46,44.24,44.31,39000.0
2013-02-26 10:00:00,44.3,44.69,44.22,44.22,46900.0,44.3,44.69,44.22,44.22,46900.0
2013-02-26 10:10:00,44.22,44.33,44.1,44.32,51700.0,44.22,44.33,44.1,44.32,51700.0
2013-02-26 10:20:00,44.33,44.41,44.2,44.23,35900.0,44.33,44.41,44.2,44.23,35900.0
2013-02-26 10:30:00,44.23,44.24,44.06,44.09,30800.0,44.23,44.24,44.06,44.09,30800.0
2013-02-26 10:40:00,44.1,44.14,43.99,44.12,35100.0,44.1,44.14,43.99,44.12,35100.0
2013-02-26 10:50:00,44.13,44.28,44.1,44.17,28800.0,44.13,44.28,44.1,44.17,28800.0
2013-02-26 11:00:00,44.16,44.2,43.97,43.97,25500.0,44.16,44.2,43.97,43.97,25500.0
2013-02-26 11:10:00,43.96,44.04,43.89,43.95,22000.0,43.96,44.04,43.89,43.95,22000.0
2013-02-26 11:20:00,43.94,44.01,43.8,43.84,34900.0,43.94,44.01,43.8,43.84,34900.0
2013-02-26 11:30:00,43.86,43.86,43.69,43.78,15400.0,43.86,43.86,43.69,43.78,15400.0
2013-02-26 11:40:00,43.78,43.87,43.73,43.82,32100.0,43.78,43.87,43.73,43.82,32100.0
2013-02-26 11:50:00,43.84,43.87,43.77,43.79,16500.0,43.84,43.87,43.77,43.79,16500.0
2013-02-26 12:00:00,43.79,43.86,43.73,43.84,24600.0,43.79,43.86,43.73,43.84,24600.0
2013-02-26 12:10:00,43.8,43.86,43.77,43.77,11700.0,43.8,43.86,43.77,43.77,11700.0
2013-02-26 12:20:00,43.75,43.93,43.75,43.93,11000.0,43.75,43.93,43.75,43.93,11000.0
2013-02-26 12:30:00,43.93,44.03,43.93,44.03,30800.0,43.93,44.03,43.93,44.03,30800.0
2013-02-26 12:40:00,44.04,44.04,43.91,43.93,30000.0,44.04,44.04,43.91,43.93,30000.0
2013-02-26 12:50:00,43.92,43.93,43.82,43.83,10100.0,43.92,43.93,43.82,43.83,10100.0
2013-02-26 13:00:00,43.83,44.0,43.83,43.95,26200.0,43.83,44.0,43.83,43.95,26200.0
2013-02-26 13:10:00,43.93,43.94,43.86,43.86,6900.0,43.93,43.94,43.86,43.86,6900.0
2013-02-26 13:20:00,43.86,44.05,43.85,44.04,18300.0,43.86,44.05,43.85,44.04,18300.0
2013-02-26 13:30:00,44.03,44.1,44.0,44.06,18500.0,44.03,44.1,44.0,44.06,18500.0
2013-02-26 13:40:00,44.07,44.2,44.07,44.2,19100.0,44.07,44.2,44.07,44.2,19100.0
2013-02-26 13:50:00,44.2,44.24,44.09,44.09,11500.0,44.2,44.24,44.09,44.09,11500.0
2013-02-26 14:00:00,44.09,44.22,44.07,44.2,11700.0,44.09,44.22,44.07,44.2,11700.0
2013-02-26 14:10:00,44.2,44.21,44.05,44.06,13500.0,44.2,44.21,44.05,44.06,13500.0
2013-02-26 14:20:00,44.06,44.13,44.02,44.06,16500.0,44.06,44.13,44.02,44.06,16500.0
2013-02-26 14:30:00,44.07,44.17,44.05,44.15,24600.0,44.07,44.17,44.05,44.15,24600.0
2013-02-26 14:40:00,44.15,44.16,44.09,44.1,27400.0,44.15,44.16,44.09,44.1,27400.0
2013-02-26 14:50:00,44.11,44.2,44.1,44.17,14200.0,44.11,44.2,44.1,44.17,14200.0
2013-02-26 15:00:00,44.17,44.21,44.06,44.09,20100.0,44.17,44.21,44.06,44.09,20100.0
2013-02-26 15:10:00,44.1,44.13,44.04,44.08,29400.0,44.1,44.13,44.04,44.08,29400.0
2013-02-26 15:20:00,44.07,44.16,44.05,44.14,20200.0,44.07,44.16,44.05,44.14,20200.0
2013-02-26 15:30:00,44.14,44.16,44.03,44.16,32100.0,44.14,44.16,44.03,44.16,32100.0
2013-02-26 15:40:00,44.17,44.27,44.15,44.19,28300.0,44.17,44.27,44.15,44.19,28300.0
2013-02-26 15:50:00,44.21,44.27,44.18,44.18,91000.0,44.21,44.27,44.18,44.18,91000.0
2013-02-27 09:30:00,44.44,46.27,44.2,46.25,282100.0,44.44,46.27,44.2,46.25,282100.0
2013-02-27 09:40:00,46.28,46.82,45.97,46.25,189300.0,46.28,46.82,45.97,46.25,189300.0
2013-02-27 09:50:00,46.23,47.23,46.16,46.82,255300.0,46.23,47.23,46.16,46.82,255300.0
2013-02-27 10:00:00,46.83,47.15,46.62,46.72,83800.0,46.83,47.15,46.62,46.72,83800.0
2013-02-27 10:10:00,46.7,46.75,46.41,46.42,51600.0,46.7,46.75,46.41,46.42,51600.0
2013-02-27 10:20:00,46.42,46.76,46.33,46.66,77900.0,46.42,46.76,46.33,46.66,77900.0
2013-02-27 10:30:00,46.63,46.67,46.45,46.6,48400.0,46.63,46.67,46.45,46.6,48400.0
2013-02-27 10:40:00,46.61,46.91,46.59,46.62,35500.0,46.61,46.91,46.59,46.62,35500.0
2013-02-27 10:50:00,46.66,46.77,46.59,46.76,35100.0,46.66,46.77,46.59,46.76,35100.0
2013-02-27 11:00:00,46.76,47.0,46.76,46.96,51900.0,46.76,47.0,46.76,46.96,51900.0
2013-02-27 11:10:00,46.97,47.02,46.61,46.63,57500.0,46.97,47.02,46.61,46.63,57500.0
2013-02-27 11:20:00,46.63,46.69,46.33,46.4,39300.0,46.63,46.69,46.33,46.4,39300.0
2013-02-27 11:30:00,46.4,46.5,46.35,46.35,35200.0,46.4,46.5,46.35,46.35,35200.0
2013-02-27 11:40:00,46.37,46.38,46.04,46.09,73500.0,46.37,46.38,46.04,46.09,73500.0
2013-02-27 11:50:00,46.09,46.37,46.04,46.36,81500.0,46.09,46.37,46.04,46.36,81500.0
2013-02-27 12:00:00,46.37,46.39,46.33,46.34,36100.0,46.37,46.39,46.33,46.34,36100.0
2013-02-27 12:10:00,46.33,46.36,46.2,46.22,15600.0,46.33,46.36,46.2,46.22,15600.0
2013-02-27 12:20:00,46.22,46.24,46.09,46.22,21600.0,46.22,46.24,46.09,46.22,21600.0
2013-02-27 12:30:00,46.22,46.24,46.0,46.01,45800.0,46.22,46.24,46.0,46.01,45800.0
2013-02-27 12:40:00,46.01,46.22,46.0,46.16,40500.0,46.01,46.22,46.0,46.16,40500.0
2013-02-27 12:50:00,46.14,46.17,45.95,45.96,21100.0,46.14,46.17,45.95,45.96,21100.0
2013-02-27 13:00:00,45.96,46.16,45.85,46.16,69400.0,45.96,46.16,45.85,46.16,69400.0
2013-02-27 13:10:00,46.15,46.15,46.06,46.09,19400.0,46.15,46.15,46.06,46.09,19400.0
2013-02-27 13:20:00,46.09,46.17,46.02,46.14,41500.0,46.09,46.17,46.02,46.14,41500.0
2013-02-27 13:30:00,46.13,46.41,46.13,46.36,45000.0,46.13,46.41,46.13,46.36,45000.0
2013-02-27 13:40:00,46.41,46.41,46.25,46.27,21900.0,46.41,46.41,46.25,46.27,21900.0
2013-02-27 13:50:00,46.27,46.38,46.26,46.31,18500.0,46.27,46.38,46.26,46.31,18500.0
2013-02-27 14:00:00,46.32,46.38,46.27,46.34,24600.0,46.32,46.38,46.27,46.34,24600.0
2013-02-27 14:10:00,46.34,46.36,46.28,46.3,20700.0,46.34,46.36,46.28,46.3,20700.0
2013-02-27 14:20:00,46.29,46.37,46.29,46.31,22700.0,46.29,46.37,46.29,46.31,22700.0
2013-02-27 14:30:00,46.31,46.43,46.31,46.39,22200.0,46.31,46.43,46.31,46.39,22200.0
2013-02-27 14:40:00,46.41,46.52,46.34,46.5,31500.0,46.41,46.52,46.34,46.5,31500.0
2013-02-27 14:50:00,46.49,46.56,46.46,46.55,22500.0,46.49,46.56,46.46,46.55,22500.0
2013-02-27 15:00:00,46.55,46.66,46.53,46.66,26300.0,46.55,46.66,46.53,46.66,26300.0
2013-02-27 15:10:00,46.66,46.84,46.61,46.83,58800.0,46.66,46.84,46.61,46.83,58800.0
2013-02-27 15:20:00,46.83,46.97,46.83,46.88,42300.0,46.83,46.97,46.83,46.88,42300.0
2013-02-27 15:30:00,46.87,47.05,46.87,47.05,33300.0,46.87,47.05,46.87,47.05,33300.0
2013-02-27 15:40:00,47.06,47.07,46.97,46.97,83300.0,47.06,47.07,46.97,46.97,83300.0
2013-02-27 15:50:00,46.98,46.99,46.81,46.97,295600.0,46.98,46.99,46.81,46.97,295600.0
2013-02-28 09:30:00,46.89,47.26,46.84,47.14,78600.0,46.89,47.26,46.84,47.14,78600.0
2013-02-28 09:40:00,47.14,47.81,47.07,47.68,130300.0,47.14,47.81,47.07,47.68,130300.0
2013-02-28 09:50:00,47.66,47.75,47.57,47.75,75300.0,47.66,47.75,47.57,47.75,75300.0
2013-02-28 10:00:00,47.75,47.94,47.68,47.94,37300.0,47.75,47.94,47.68,47.94,37300.0
2013-02-28 10:10:00,47.92,48.05,47.76,48.05,54100.0,47.92,48.05,47.76,48.05,54100.0
2013-02-28 10:20:00,48.03,48.15,47.9,47.99,54400.0,48.03,48.15,47.9,47.99,54400.0
2013-02-28 10:30:00,48.0,48.0,47.72,47.86,38400.0,48.0,48.0,47.72,47.86,38400.0
2013-02-28 10:40:00,47.81,47.89,47.59,47.59,20400.0,47.81,47.89,47.59,47.59,20400.0
2013-02-28 10:50:00,47.58,47.59,47.41,47.43,78600.0,47.58,47.59,47.41,47.43,78600.0
2013-02-28 11:00:00,47.43,47.58,47.34,47.36,22800.0,47.43,47.58,47.34,47.36,22800.0
2013-02-28 11:10:00,47.39,47.46,47.16,47.22,31500.0,47.39,47.46,47.16,47.22,31500.0
2013-02-28 11:20:00,47.22,47.22,46.86,46.88,65000.0,47.22,47.22,46.86,46.88,65000.0
2013-02-28 11:30:00,46.91,46.91,46.61,46.61,43600.0,46.91,46.91,46.61,46.61,43600.0
2013-02-28 11:40:00,46.61,46.96,46.59,46.96,21200.0,46.61,46.96,46.59,46.96,21200.0
2013-02-28 11:50:00,46.92,46.98,46.77,46.94,58000.0,46.92,46.98,46.77,46.94,58000.0
2013-02-28 12:00:00,46.89,47.16,46.89,47.16,35800.0,46.89,47.16,46.89,47.16,35800.0
2013-02-28 12:10:00,47.16,47.17,46.95,47.0,43700.0,47.16,47.17,46.95,47.0,43700.0
2013-02-28 12:20:00,47.0,47.16,46.97,47.16,19100.0,47.0,47.16,46.97,47.16,19100.0
2013-02-28 12:30:00,47.14,47.29,47.13,47.19,19700.0,47.14,47.29,47.13,47.19,19700.0
2013-02-28 12:40:00,47.18,47.37,47.17,47.37,17700.0,47.18,47.37,47.17,47.37,17700.0
2013-02-28 12:50:00,47.36,47.36,47.13,47.15,15200.0,47.36,47.36,47.13,47.15,15200.0
2013-02-28 13:00:00,47.15,47.22,47.12,47.12,21200.0,47.15,47.22,47.12,47.12,21200.0
2013-02-28 13:10:00,47.14,47.17,47.07,47.11,17100.0,47.14,47.17,47.07,47.11,17100.0
2013-02-28 13:20:00,47.16,47.29,47.15,47.25,22900.0,47.16,47.29,47.15,47.25,22900.0
2013-02-28 13:30:00,47.23,47.24,47.15,47.19,9100.0,47.23,47.24,47.15,47.19,9100.0
2013-02-28 13:40:00,47.19,47.25,47.15,47.25,15900.0,47.19,47.25,47.15,47.25,15900.0
2013-02-28 13:50:00,47.26,47.47,47.25,47.35,20100.0,47.26,47.47,47.25,47.35,20100.0
2013-02-28 14:00:00,47.36,47.37,47.25,47.28,28100.0,47.36,47.37,47.25,47.28,28100.0
2013-02-28 14:10:00,47.28,47.32,47.2,47.22,27300.0,47.28,47.32,47.2,47.22,27300.0
2013-02-28 14:20:00,47.22,47.25,47.19,47.2,20900.0,47.22,47.25,47.19,47.2,20900.0
2013-02-28 14:30:00,47.21,47.25,47.14,47.19,29300.0,47.21,47.25,47.14,47.19,29300.0
2013-02-28 14:40:00,47.19,47.19,47.1,47.14,15900.0,47.19,47.19,47.1,47.14,15900.0
2013-02-28 14:50:00,47.13,47.19,47.1,47.17,18100.0,47.13,47.19,47.1,47.17,18100.0
2013-02-28 15:00:00,47.19,47.19,47.02,47.05,23300.0,47.19,47.19,47.02,47.05,23300.0
2013-02-28 15:10:00,47.04,47.06,46.8,46.84,56200.0,47.04,47.06,46.8,46.84,56200.0
2013-02-28 15:20:00,46.84,46.93,46.8,46.82,63200.0,46.84,46.93,46.8,46.82,63200.0
2013-02-28 15:30:00,46.8,46.89,46.79,46.86,42100.0,46.8,46.89,46.79,46.86,42100.0
2013-02-28 15:40:00,46.85,46.97,46.83,46.91,104900.0,46.85,46.97,46.83,46.91,104900.0
2013-02-28 15:50:00,46.92,47.0,46.81,46.82,132400.0,46.92,47.0,46.81,46.82,132400.0
2013-03-01 09:30:00,46.55,46.58,45.59,45.69,47800.0,46.55,46.58,45.59,45.69,47800.0
2013-03-01 09:40:00,45.73,46.05,45.52,45.93,74800.0,45.73,46.05,45.52,45.93,74800.0
2013-03-01 09:50:00,45.93,46.13,45.86,46.1,90200.0,45.93,46.13,45.86,46.1,90200.0
2013-03-01 10:00:00,46.11,46.23,45.84,45.99,84500.0,46.11,46.23,45.84,45.99,84500.0
2013-03-01 10:10:00,45.92,46.0,45.69,45.72,64600.0,45.92,46.0,45.69,45.72,64600.0
2013-03-01 10:20:00,45.73,45.82,45.61,45.69,64200.0,45.73,45.82,45.61,45.69,64200.0
2013-03-01 10:30:00,45.73,46.05,45.71,46.02,43200.0,45.73,46.05,45.71,46.02,43200.0
2013-03-01 10:40:00,46.01,46.13,45.98,46.02,35500.0,46.01,46.13,45.98,46.02,35500.0
2013-03-01 10:50:00,46.0,46.15,45.96,46.12,47300.0,46.0,46.15,45.96,46.12,47300.0
2013-03-01 11:00:00,46.1,46.31,46.1,46.19,30600.0,46.1,46.31,46.1,46.19,30600.0
2013-03-01 11:10:00,46.19,46.19,45.97,46.06,103000.0,46.19,46.19,45.97,46.06,103000.0
2013-03-01 11:20:00,46.05,46.36,46.0,46.26,55600.0,46.05,46.36,46.0,46.26,55600.0
2013-03-01 11:30:00,46.25,46.3,46.07,46.14,29200.0,46.25,46.3,46.07,46.14,29200.0
2013-03-01 11:40:00,46.14,46.15,45.98,46.01,44500.0,46.14,46.15,45.98,46.01,44500.0
2013-03-01 11:50:00,46.0,46.18,45.9,46.18,29900.0,46.0,46.18,45.9,46.18,29900.0
2013-03-01 12:00:00,46.17,46.36,46.17,46.25,26000.0,46.17,46.36,46.17,46.25,26000.0
2013-03-01 12:10:00,46.26,46.34,46.22,46.34,15900.0,46.26,46.34,46.22,46.34,15900.0
2013-03-01 12:20:00,46.34,46.36,46.28,46.32,30900.0,46.34,46.36,46.28,46.32,30900.0
2013-03-01 12:30:00,46.3,46.35,46.23,46.32,14800.0,46.3,46.35,46.23,46.32,14800.0
2013-03-01 12:40:00,46.32,46.35,46.19,46.21,16200.0,46.32,46.35,46.19,46.21,16200.0
2013-03-01 12:50:00,46.21,46.36,46.21,46.29,18700.0,46.21,46.36,46.21,46.29,18700.0
2013-03-01 13:00:00,46.3,46.35,46.17,46.17,16000.0,46.3,46.35,46.17,46.17,16000.0
2013-03-01 13:10:00,46.17,46.27,46.17,46.21,14500.0,46.17,46.27,46.17,46.21,14500.0
2013-03-01 13:20:00,46.21,46.27,46.2,46.21,19300.0,46.21,46.27,46.2,46.21,19300.0
2013-03-01 13:30:00,46.2,46.21,46.09,46.17,20100.0,46.2,46.21,46.09,46.17,20100.0
2013-03-01 13:40:00,46.19,46.21,46.09,46.09,28800.0,46.19,46.21,46.09,46.09,28800.0
2013-03-01 13:50:00,46.1,46.17,46.08,46.17,71200.0,46.1,46.17,46.08,46.17,71200.0
2013-03-01 14:00:00,46.17,46.37,46.17,46.22,48400.0,46.17,46.37,46.17,46.22,48400.0
2013-03-01 14:10:00,46.22,46.3,46.17,46.24,33400.0,46.22,46.3,46.17,46.24,33400.0
2013-03-01 14:20:00,46.25,46.33,46.18,46.31,31300.0,46.25,46.33,46.18,46.31,31300.0
2013-03-01 14:30:00,46.32,46.38,46.2,46.26,69100.0,46.32,46.38,46.2,46.26,69100.0
2013-03-01 14:40:00,46.23,46.29,46.16,46.17,33300.0,46.23,46.29,46.16,46.17,33300.0
2013-03-01 14:50:00,46.17,46.23,46.07,46.12,50100.0,46.17,46.23,46.07,46.12,50100.0
2013-03-01 15:00:00,46.15,46.22,46.09,46.09,69900.0,46.15,46.22,46.09,46.09,69900.0
2013-03-01 15:10:00,46.09,46.15,46.06,46.07,53500.0,46.09,46.15,46.06,46.07,53500.0
2013-03-01 15:20:00,46.07,46.14,46.02,46.13,31600.0,46.07,46.14,46.02,46.13,31600.0
2013-03-01 15:30:00,46.12,46.21,46.1,46.2,44000.0,46.12,46.21,46.1,46.2,44000.0
2013-03-01 15:40:00,46.21,46.24,46.13,46.21,46300.0,46.21,46.24,46.13,46.21,46300.0
2013-03-01 15:50:00,46.22,46.26,46.09,46.15,165600.0,46.22,46.26,46.09,46.15,165600.0
2013-03-04 09:30:00,46.02,46.13,45.59,46.08,124100.0,46.02,46.13,45.59,46.08,124100.0
2013-03-04 09:40:00,46.01,46.27,46.0,46.19,82800.0,46.01,46.27,46.0,46.19,82800.0
2013-03-04 09:50:00,46.19,46.3,46.09,46.18,31900.0,46.19,46.3,46.09,46.18,31900.0
2013-03-04 10:00:00,46.18,46.54,46.16,46.39,89000.0,46.18,46.54,46.16,46.39,89000.0
2013-03-04 10:10:00,46.39,46.39,46.17,46.19,31400.0,46.39,46.39,46.17,46.19,31400.0
2013-03-04 10:20:00,46.19,46.26,46.16,46.24,14400.0,46.19,46.26,46.16,46.24,14400.0
2013-03-04 10:30:00,46.23,46.25,46.07,46.18,29900.0,46.23,46.25,46.07,46.18,29900.0
2013-03-04 10:40:00,46.19,46.28,46.11,46.18,33800.0,46.19,46.28,46.11,46.18,33800.0
2013-03-04 10:50:00,46.19,46.25,46.15,46.16,64800.0,46.19,46.25,46.15,46.16,64800.0
2013-03-04 11:00:00,46.17,46.2,46.09,46.11,27600.0,46.17,46.2,46.09,46.11,27600.0
2013-03-04 11:10:00,46.08,46.28,46.08,46.28,11600.0,46.08,46.28,46.08,46.28,11600.0
2013-03-04 11:20:00,46.25,46.27,46.15,46.19,18500.0,46.25,46.27,46.15,46.19,18500.0
2013-03-04 11:30:00,46.19,46.28,46.14,46.24,11400.0,46.19,46.28,46.14,46.24,11400.0
2013-03-04 11:40:00,46.25,46.25,46.12,46.14,13100.0,46.25,46.25,46.12,46.14,13100.0
2013-03-04 11:50:00,46.14,46.16,46.07,46.12,23400.0,46.14,46.16,46.07,46.12,23400.0
2013-03-04 12:00:00,46.14,46.18,46.03,46.06,13800.0,46.14,46.18,46.03,46.06,13800.0
2013-03-04 12:10:00,46.02,46.15,45.92,45.97,52500.0,46.02,46.15,45.92,45.97,52500.0
2013-03-04 12:20:00,45.95,45.95,45.79,45.8,26400.0,45.95,45.95,45.79,45.8,26400.0
2013-03-04 12:30:00,45.8,45.87,45.67,45.69,101100.0,45.8,45.87,45.67,45.69,101100.0
2013-03-04 12:40:00,45.71,45.88,45.71,45.88,12100.0,45.71,45.88,45.71,45.88,12100.0
2013-03-04 12:50:00,45.9,45.95,45.87,45.95,14200.0,45.9,45.95,45.87,45.95,14200.0
2013-03-04 13:00:00,45.94,45.95,45.87,45.9,10500.0,45.94,45.95,45.87,45.9,10500.0
2013-03-04 13:10:00,45.9,46.05,45.9,46.05,6700.0,45.9,46.05,45.9,46.05,6700.0
2013-03-04 13:20:00,46.05,46.2,46.04,46.18,16700.0,46.05,46.2,46.04,46.18,16700.0
2013-03-04 13:30:00,46.18,46.2,46.06,46.08,18100.0,46.18,46.2,46.06,46.08,18100.0
2013-03-04 13:40:00,46.08,46.12,46.04,46.04,13100.0,46.08,46.12,46.04,46.04,13100.0
2013-03-04 13:50:00,46.03,46.06,45.98,46.0,24000.0,46.03,46.06,45.98,46.0,24000.0
2013-03-04 14:00:00,46.01,46.05,45.96,45.98,26200.0,46.01,46.05,45.96,45.98,26200.0
2013-03-04 14:10:00,46.0,46.0,45.86,45.86,14100.0,46.0,46.0,45.86,45.86,14100.0
2013-03-04 14:20:00,45.87,46.04,45.87,46.03,31000.0,45.87,46.04,45.87,46.03,31000.0
2013-03-04 14:30:00,46.02,46.05,45.97,46.0,17000.0,46.02,46.05,45.97,46.0,17000.0
2013-03-04 14:40:00,46.0,46.05,45.95,46.0,20500.0,46.0,46.05,45.95,46.0,20500.0
2013-03-04 14:50:00,46.01,46.11,45.96,46.05,37400.0,46.01,46.11,45.96,46.05,37400.0
2013-03-04 15:00:00,46.06,46.07,46.0,46.05,28000.0,46.06,46.07,46.0,46.05,28000.0
2013-03-04 15:10:00,46.04,46.06,46.0,46.01,44700.0,46.04,46.06,46.0,46.01,44700.0
2013-03-04 15:20:00,46.01,46.09,46.0,46.02,32000.0,46.01,46.09,46.0,46.02,32000.0
2013-03-04 15:30:00,46.02,46.13,46.02,46.1,56300.0,46.02,46.13,46.02,46.1,56300.0
2013-03-04 15:40:00,46.11,46.2,46.1,46.17,62900.0,46.11,46.2,46.1,46.17,62900.0
2013-03-04 15:50:00,46.16,46.41,46.15,46.34,184100.0,46.16,46.41,46.15,46.34,184100.0
2013-03-05 09:30:00,46.63,46.64,46.2,46.53,59300.0,46.63,46.64,46.2,46.53,59300.0
2013-03-05 09:40:00,46.53,46.81,46.53,46.78,21600.0,46.53,46.81,46.53,46.78,21600.0
2013-03-05 09:50:00,46.75,47.08,46.75,47.08,41700.0,46.75,47.08,46.75,47.08,41700.0
2013-03-05 10:00:00,47.08,47.2,47.02,47.02,39300.0,47.08,47.2,47.02,47.02,39300.0
2013-03-05 10:10:00,47.04,47.18,47.02,47.14,52400.0,47.04,47.18,47.02,47.14,52400.0
2013-03-05 10:20:00,47.12,47.29,47.1,47.29,27600.0,47.12,47.29,47.1,47.29,27600.0
2013-03-05 10:30:00,47.26,47.38,47.22,47.36,75300.0,47.26,47.38,47.22,47.36,75300.0
2013-03-05 10:40:00,47.36,47.43,47.34,47.42,45800.0,47.36,47.43,47.34,47.42,45800.0
2013-03-05 10:50:00,47.43,47.45,47.37,47.44,46400.0,47.43,47.45,47.37,47.44,46400.0
2013-03-05 11:00:00,47.45,47.45,47.38,47.41,33200.0,47.45,47.45,47.38,47.41,33200.0
2013-03-05 11:10:00,47.41,47.47,47.4,47.45,100700.0,47.41,47.47,47.4,47.45,100700.0
2013-03-05 11:20:00,47.43,47.5,47.35,47.4,18100.0,47.43,47.5,47.35,47.4,18100.0
2013-03-05 11:30:00,47.41,47.44,47.29,47.3,21200.0,47.41,47.44,47.29,47.3,21200.0
2013-03-05 11:40:00,47.3,47.47,47.28,47.46,11500.0,47.3,47.47,47.28,47.46,11500.0
2013-03-05 11:50:00,47.48,47.48,47.39,47.45,27400.0,47.48,47.48,47.39,47.45,27400.0
2013-03-05 12:00:00,47.45,47.5,47.39,47.41,36100.0,47.45,47.5,47.39,47.41,36100.0
2013-03-05 12:10:00,47.4,47.56,47.4,47.56,40700.0,47.4,47.56,47.4,47.56,40700.0
2013-03-05 12:20:00,47.55,47.58,47.47,47.51,24100.0,47.55,47.58,47.47,47.51,24100.0
2013-03-05 12:30:00,47.53,47.56,47.52,47.55,10300.0,47.53,47.56,47.52,47.55,10300.0
2013-03-05 12:40:00,47.54,47.58,47.49,47.49,26600.0,47.54,47.58,47.49,47.49,26600.0
2013-03-05 12:50:00,47.5,47.5,47.4,47.47,17900.0,47.5,47.5,47.4,47.47,17900.0
2013-03-05 13:00:00,47.46,47.48,47.38,47.41,8300.0,47.46,47.48,47.38,47.41,8300.0
2013-03-05 13:10:00,47.41,47.51,47.4,47.5,7100.0,47.41,47.51,47.4,47.5,7100.0
2013-03-05 13:20:00,47.5,47.68,47.5,47.59,47000.0,47.5,47.68,47.5,47.59,47000.0
2013-03-05 13:30:00,47.59,47.7,47.56,47.64,27900.0,47.59,47.7,47.56,47.64,27900.0
2013-03-05 13:40:00,47.62,47.67,47.57,47.63,16400.0,47.62,47.67,47.57,47.63,16400.0
2013-03-05 13:50:00,47.64,47.73,47.61,47.72,40900.0,47.64,47.73,47.61,47.72,40900.0
2013-03-05 14:00:00,47.72,47.87,47.71,47.8,25800.0,47.72,47.87,47.71,47.8,25800.0
2013-03-05 14:10:00,47.79,47.9,47.77,47.9,31400.0,47.79,47.9,47.77,47.9,31400.0
2013-03-05 14:20:00,47.9,48.28,47.88,47.91,134100.0,47.9,48.28,47.88,47.91,134100.0
2013-03-05 14:30:00,47.89,48.07,47.89,47.96,36800.0,47.89,48.07,47.89,47.96,36800.0
2013-03-05 14:40:00,47.97,48.02,47.91,47.93,27900.0,47.97,48.02,47.91,47.93,27900.0
2013-03-05 14:50:00,47.93,47.93,47.83,47.89,27700.0,47.93,47.93,47.83,47.89,27700.0
2013-03-05 15:00:00,47.88,47.97,47.79,47.96,45200.0,47.88,47.97,47.79,47.96,45200.0
2013-03-05 15:10:00,47.96,48.02,47.89,48.01,24100.0,47.96,48.02,47.89,48.01,24100.0
2013-03-05 15:20:00,48.0,48.2,47.97,48.2,32500.0,48.0,48.2,47.97,48.2,32500.0
2013-03-05 15:30:00,48.2,48.27,48.18,48.23,49300.0,48.2,48.27,48.18,48.23,49300.0
2013-03-05 15:40:00,48.23,48.3,48.23,48.25,59900.0,48.23,48.3,48.23,48.25,59900.0
2013-03-05 15:50:00,48.24,48.34,48.21,48.34,184700.0,48.24,48.34,48.21,48.34,184700.0
2013-03-06 09:30:00,48.41,49.21,48.1,49.15,98700.0,48.41,49.21,48.1,49.15,98700.0
2013-03-06 09:40:00,49.12,49.38,49.08,49.24,51900.0,49.12,49.38,49.08,49.24,51900.0
2013-03-06 09:50:00,49.25,49.47,49.25,49.45,48500.0,49.25,49.47,49.25,49.45,48500.0
2013-03-06 10:00:00,49.44,49.7,49.38,49.66,50600.0,49.44,49.7,49.38,49.66,50600.0
2013-03-06 10:10:00,49.63,49.67,49.33,49.62,44600.0,49.63,49.67,49.33,49.62,44600.0
2013-03-06 10:20:00,49.62,49.72,49.53,49.59,80400.0,49.62,49.72,49.53,49.59,80400.0
2013-03-06 10:30:00,49.58,49.6,49.51,49.53,68200.0,49.58,49.6,49.51,49.53,68200.0
2013-03-06 10:40:00,49.53,49.57,49.42,49.46,38800.0,49.53,49.57,49.42,49.46,38800.0
2013-03-06 10:50:00,49.47,49.54,49.32,49.39,71400.0,49.47,49.54,49.32,49.39,71400.0
2013-03-06 11:00:00,49.39,49.6,49.36,49.57,43900.0,49.39,49.6,49.36,49.57,43900.0
2013-03-06 11:10:00,49.56,49.62,49.52,49.59,42400.0,49.56,49.62,49.52,49.59,42400.0
2013-03-06 11:20:00,49.56,49.59,49.37,49.39,66000.0,49.56,49.59,49.37,49.39,66000.0
2013-03-06 11:30:00,49.41,49.41,49.34,49.39,38200.0,49.41,49.41,49.34,49.39,38200.0
2013-03-06 11:40:00,49.38,49.42,49.34,49.38,27900.0,49.38,49.42,49.34,49.38,27900.0
2013-03-06 11:50:00,49.38,49.53,49.35,49.49,32700.0,49.38,49.53,49.35,49.49,32700.0
2013-03-06 12:00:00,49.5,49.5,49.28,49.33,41200.0,49.5,49.5,49.28,49.33,41200.0
2013-03-06 12:10:00,49.31,49.4,49.29,49.39,21900.0,49.31,49.4,49.29,49.39,21900.0
2013-03-06 12:20:00,49.39,49.48,49.33,49.48,36900.0,49.39,49.48,49.33,49.48,36900.0
2013-03-06 12:30:00,49.48,49.55,49.48,49.51,42700.0,49.48,49.55,49.48,49.51,42700.0
2013-03-06 12:40:00,49.51,49.65,49.51,49.65,34500.0,49.51,49.65,49.51,49.65,34500.0
2013-03-06 12:50:00,49.64,49.65,49.48,49.49,64600.0,49.64,49.65,49.48,49.49,64600.0
2013-03-06 13:00:00,49.5,49.61,49.45,49.49,40700.0,49.5,49.61,49.45,49.49,40700.0
2013-03-06 13:10:00,49.48,49.5,49.42,49.48,30500.0,49.48,49.5,49.42,49.48,30500.0
2013-03-06 13:20:00,49.48,49.62,49.47,49.61,108300.0,49.48,49.62,49.47,49.61,108300.0
2013-03-06 13:30:00,49.62,49.83,49.57,49.68,79700.0,49.62,49.83,49.57,49.68,79700.0
2013-03-06 13:40:00,49.7,49.8,49.59,49.59,61300.0,49.7,49.8,49.59,49.59,61300.0
2013-03-06 13:50:00,49.59,49.59,49.47,49.52,65000.0,49.59,49.59,49.47,49.52,65000.0
2013-03-06 14:00:00,49.52,49.67,49.52,49.64,17300.0,49.52,49.67,49.52,49.64,17300.0
2013-03-06 14:10:00,49.63,49.63,49.53,49.61,22100.0,49.63,49.63,49.53,49.61,22100.0
2013-03-06 14:20:00,49.63,49.73,49.62,49.72,24400.0,49.63,49.73,49.62,49.72,24400.0
2013-03-06 14:30:00,49.72,49.77,49.7,49.7,32900.0,49.72,49.77,49.7,49.7,32900.0
2013-03-06 14:40:00,49.7,49.79,49.7,49.77,27900.0,49.7,49.79,49.7,49.77,27900.0
2013-03-06 14:50:00,49.77,49.77,49.61,49.62,30500.0,49.77,49.77,49.61,49.62,30500.0
2013-03-06 15:00:00,49.61,49.61,49.36,49.36,64300.0,49.61,49.61,49.36,49.36,64300.0
2013-03-06 15:10:00,49.36,49.41,49.36,49.36,44700.0,49.36,49.41,49.36,49.36,44700.0
2013-03-06 15:20:00,49.37,49.45,49.35,49.38,51300.0,49.37,49.45,49.35,49.38,51300.0
2013-03-06 15:30:00,49.38,49.41,49.31,49.36,55000.0,49.38,49.41,49.31,49.36,55000.0
2013-03-06 15:40:00,49.35,49.52,49.34,49.48,56300.0,49.35,49.52,49.34,49.48,56300.0
2013-03-06 15:50:00,49.48,49.57,49.46,49.51,106600.0,49.48,49.57,49.46,49.51,106600.0
2013-03-07 09:30:00,49.51,49.61,49.29,49.34,39900.0,49.51,49.61,49.29,49.34,39900.0
2013-03-07 09:40:00,49.33,49.42,49.22,49.34,93400.0,49.33,49.42,49.22,49.34,93400.0
2013-03-07 09:50:00,49.35,49.62,49.29,49.59,34100.0,49.35,49.62,49.29,49.59,34100.0
2013-03-07 10:00:00,49.63,49.73,49.53,49.68,34300.0,49.63,49.73,49.53,49.68,34300.0
2013-03-07 10:10:00,49.66,49.82,49.66,49.8,27500.0,49.66,49.82,49.66,49.8,27500.0
2013-03-07 10:20:00,49.82,49.99,49.75,49.98,47600.0,49.82,49.99,49.75,49.98,47600.0
2013-03-07 10:30:00,49.97,50.27,49.91,50.22,99900.0,49.97,50.27,49.91,50.22,99900.0
2013-03-07 10:40:00,50.21,50.36,50.17,50.17,66100.0,50.21,50.36,50.17,50.17,66100.0
2013-03-07 10:50:00,50.18,50.2,49.89,49.93,35800.0,50.18,50.2,49.89,49.93,35800.0
2013-03-07 11:00:00,49.92,49.93,49.8,49.81,33100.0,49.92,49.93,49.8,49.81,33100.0
2013-03-07 11:10:00,49.82,49.93,49.71,49.75,35200.0,49.82,49.93,49.71,49.75,35200.0
2013-03-07 11:20:00,49.75,49.75,49.65,49.72,21400.0,49.75,49.75,49.65,49.72,21400.0
2013-03-07 11:30:00,49.73,49.81,49.72,49.78,27100.0,49.73,49.81,49.72,49.78,27100.0
2013-03-07 11:40:00,49.79,49.82,49.7,49.71,16200.0,49.79,49.82,49.7,49.71,16200.0
2013-03-07 11:50:00,49.74,49.82,49.72,49.73,11400.0,49.74,49.82,49.72,49.73,11400.0
2013-03-07 12:00:00,49.74,49.76,49.71,49.72,15000.0,49.74,49.76,49.71,49.72,15000.0
2013-03-07 12:10:00,49.72,49.78,49.72,49.75,7900.0,49.72,49.78,49.72,49.75,7900.0
2013-03-07 12:20:00,49.75,49.79,49.73,49.78,11400.0,49.75,49.79,49.73,49.78,11400.0
2013-03-07 12:30:00,49.77,49.81,49.73,49.73,6000.0,49.77,49.81,49.73,49.73,6000.0
2013-03-07 12:40:00,49.72,49.77,49.7,49.77,76700.0,49.72,49.77,49.7,49.77,76700.0
2013-03-07 12:50:00,49.77,49.87,49.77,49.81,13600.0,49.77,49.87,49.77,49.81,13600.0
2013-03-07 13:00:00,49.81,49.82,49.69,49.76,30100.0,49.81,49.82,49.69,49.76,30100.0
2013-03-07 13:10:00,49.76,49.84,49.74,49.81,7300.0,49.76,49.84,49.74,49.81,7300.0
2013-03-07 13:20:00,49.81,49.84,49.77,49.77,16200.0,49.81,49.84,49.77,49.77,16200.0
2013-03-07 13:30:00,49.77,49.78,49.67,49.71,14400.0,49.77,49.78,49.67,49.71,14400.0
2013-03-07 13:40:00,49.72,49.84,49.7,49.81,11000.0,49.72,49.84,49.7,49.81,11000.0
2013-03-07 13:50:00,49.81,49.85,49.74,49.78,21000.0,49.81,49.85,49.74,49.78,21000.0
2013-03-07 14:00:00,49.78,49.82,49.71,49.75,17100.0,49.78,49.82,49.71,49.75,17100.0
2013-03-07 14:10:00,49.73,49.78,49.71,49.74,16400.0,49.73,49.78,49.71,49.74,16400.0
2013-03-07 14:20:00,49.75,49.78,49.72,49.75,21400.0,49.75,49.78,49.72,49.75,21400.0
2013-03-07 14:30:00,49.74,49.78,49.72,49.77,26700.0,49.74,49.78,49.72,49.77,26700.0
2013-03-07 14:40:00,49.76,49.82,49.73,49.81,25000.0,49.76,49.82,49.73,49.81,25000.0
2013-03-07 14:50:00,49.82,49.88,49.79,49.79,14400.0,49.82,49.88,49.79,49.79,14400.0
2013-03-07 15:00:00,49.8,49.9,49.77,49.85,45900.0,49.8,49.9,49.77,49.85,45900.0
2013-03-07 15:10:00,49.86,50.02,49.85,49.96,39600.0,49.86,50.02,49.85,49.96,39600.0
2013-03-07 15:20:00,49.96,50.12,49.92,50.11,112500.0,49.96,50.12,49.92,50.11,112500.0
2013-03-07 15:30:00,50.1,50.22,50.07,50.11,61100.0,50.1,50.22,50.07,50.11,61100.0
2013-03-07 15:40:00,50.12,50.18,50.07,50.16,59900.0,50.12,50.18,50.07,50.16,59900.0
2013-03-07 15:50:00,50.15,50.25,50.05,50.18,155600.0,50.15,50.25,50.05,50.18,155600.0
2013-03-08 09:30:00,50.28,50.73,50.28,50.37,53600.0,50.28,50.73,50.28,50.37,53600.0
2013-03-08 09:40:00,50.34,50.34,50.09,50.24,35800.0,50.34,50.34,50.09,50.24,35800.0
2013-03-08 09:50:00,50.24,50.66,50.23,50.48,40500.0,50.24,50.66,50.23,50.48,40500.0
2013-03-08 10:00:00,50.48,50.48,50.27,50.4,59200.0,50.48,50.48,50.27,50.4,59200.0
2013-03-08 10:10:00,50.42,50.43,50.3,50.41,35400.0,50.42,50.43,50.3,50.41,35400.0
2013-03-08 10:20:00,50.41,50.62,50.41,50.53,31000.0,50.41,50.62,50.41,50.53,31000.0
2013-03-08 10:30:00,50.51,50.67,50.44,50.67,44600.0,50.51,50.67,50.44,50.67,44600.0
2013-03-08 10:40:00,50.68,50.78,50.54,50.64,70200.0,50.68,50.78,50.54,50.64,70200.0
2013-03-08 10:50:00,50.65,50.78,50.55,50.78,25400.0,50.65,50.78,50.55,50.78,25400.0
2013-03-08 11:00:00,50.76,51.11,50.66,51.09,72300.0,50.76,51.11,50.66,51.09,72300.0
2013-03-08 11:10:00,51.09,51.11,50.88,50.9,45800.0,51.09,51.11,50.88,50.9,45800.0
2013-03-08 11:20:00,50.9,51.22,50.85,51.13,53800.0,50.9,51.22,50.85,51.13,53800.0
2013-03-08 11:30:00,51.13,51.39,51.13,51.27,51100.0,51.13,51.39,51.13,51.27,51100.0
2013-03-08 11:40:00,51.27,51.5,51.25,51.41,61600.0,51.27,51.5,51.25,51.41,61600.0
2013-03-08 11:50:00,51.42,51.63,51.06,51.09,73200.0,51.42,51.63,51.06,51.09,73200.0
2013-03-08 12:00:00,51.11,51.36,51.06,51.34,40300.0,51.11,51.36,51.06,51.34,40300.0
2013-03-08 12:10:00,51.34,51.41,51.21,51.33,133300.0,51.34,51.41,51.21,51.33,133300.0
2013-03-08 12:20:00,51.33,51.6,51.32,51.54,42400.0,51.33,51.6,51.32,51.54,42400.0
2013-03-08 12:30:00,51.53,51.6,51.41,51.46,29600.0,51.53,51.6,51.41,51.46,29600.0
2013-03-08 12:40:00,51.45,51.64,51.45,51.62,36400.0,51.45,51.64,51.45,51.62,36400.0
2013-03-08 12:50:00,51.62,51.92,51.62,51.92,95300.0,51.62,51.92,51.62,51.92,95300.0
2013-03-08 13:00:00,51.91,52.09,51.7,51.86,106500.0,51.91,52.09,51.7,51.86,106500.0
2013-03-08 13:10:00,51.85,51.89,51.67,51.86,64900.0,51.85,51.89,51.67,51.86,64900.0
2013-03-08 13:20:00,51.87,52.05,51.83,52.05,159400.0,51.87,52.05,51.83,52.05,159400.0
2013-03-08 13:30:00,52.03,52.23,52.0,52.23,47000.0,52.03,52.23,52.0,52.23,47000.0
2013-03-08 13:40:00,52.23,52.35,52.18,52.2,184100.0,52.23,52.35,52.18,52.2,184100.0
2013-03-08 13:50:00,52.22,52.72,52.22,52.35,171900.0,52.22,52.72,52.22,52.35,171900.0
2013-03-08 14:00:00,52.34,52.49,52.23,52.49,72200.0,52.34,52.49,52.23,52.49,72200.0
2013-03-08 14:10:00,52.5,52.6,52.27,52.28,57600.0,52.5,52.6,52.27,52.28,57600.0
2013-03-08 14:20:00,52.27,52.35,52.14,52.34,96500.0,52.27,52.35,52.14,52.34,96500.0
2013-03-08 14:30:00,52.35,52.36,52.22,52.29,62300.0,52.35,52.36,52.22,52.29,62300.0
2013-03-08 14:40:00,52.31,52.41,52.28,52.36,32000.0,52.31,52.41,52.28,52.36,32000.0
2013-03-08 14:50:00,52.36,52.62,52.36,52.62,124300.0,52.36,52.62,52.36,52.62,124300.0
2013-03-08 15:00:00,52.61,52.91,52.61,52.78,139700.0,52.61,52.91,52.61,52.78,139700.0
2013-03-08 15:10:00,52.79,52.9,50.09,52.79,96900.0,52.79,52.9,50.09,52.79,96900.0
2013-03-08 15:20:00,52.78,52.85,52.71,52.79,89900.0,52.78,52.85,52.71,52.79,89900.0
2013-03-08 15:30:00,52.79,52.9,52.79,52.84,126400.0,52.79,52.9,52.79,52.84,126400.0
2013-03-08 15:40:00,52.83,52.84,52.72,52.75,178600.0,52.83,52.84,52.72,52.75,178600.0
2013-03-08 15:50:00,52.75,52.82,52.63,52.81,320100.0,52.75,52.82,52.63,52.81,320100.0
2013-03-11 09:30:00,52.45,52.81,52.45,52.76,55200.0,52.45,52.81,52.45,52.76,55200.0
2013-03-11 09:40:00,52.75,53.03,52.66,52.93,58800.0,52.75,53.03,52.66,52.93,58800.0
2013-03-11 09:50:00,52.93,52.99,52.63,52.63,62800.0,52.93,52.99,52.63,52.63,62800.0
2013-03-11 10:00:00,52.64,52.75,52.47,52.68,41900.0,52.64,52.75,52.47,52.68,41900.0
2013-03-11 10:10:00,52.68,52.68,52.25,52.26,34100.0,52.68,52.68,52.25,52.26,34100.0
2013-03-11 10:20:00,52.26,52.59,52.24,52.59,32500.0,52.26,52.59,52.24,52.59,32500.0
2013-03-11 10:30:00,52.58,52.8,52.58,52.8,53600.0,52.58,52.8,52.58,52.8,53600.0
2013-03-11 10:40:00,52.8,52.85,52.76,52.81,46000.0,52.8,52.85,52.76,52.81,46000.0
2013-03-11 10:50:00,52.8,52.85,52.75,52.79,78200.0,52.8,52.85,52.75,52.79,78200.0
2013-03-11 11:00:00,52.8,52.83,52.77,52.78,85400.0,52.8,52.83,52.77,52.78,85400.0
2013-03-11 11:10:00,52.78,52.89,52.77,52.79,37200.0,52.78,52.89,52.77,52.79,37200.0
2013-03-11 11:20:00,52.79,52.85,52.77,52.78,46100.0,52.79,52.85,52.77,52.78,46100.0
2013-03-11 11:30:00,52.79,52.91,52.77,52.85,21400.0,52.79,52.91,52.77,52.85,21400.0
2013-03-11 11:40:00,52.84,52.85,52.8,52.83,17600.0,52.84,52.85,52.8,52.83,17600.0
2013-03-11 11:50:00,52.82,52.83,52.53,52.57,67700.0,52.82,52.83,52.53,52.57,67700.0
2013-03-11 12:00:00,52.61,52.61,52.22,52.22,29800.0,52.61,52.61,52.22,52.22,29800.0
2013-03-11 12:10:00,52.24,52.3,52.15,52.29,23000.0,52.24,52.3,52.15,52.29,23000.0
2013-03-11 12:20:00,52.29,52.4,52.28,52.38,15500.0,52.29,52.4,52.28,52.38,15500.0
2013-03-11 12:30:00,52.4,52.45,52.38,52.4,10900.0,52.4,52.45,52.38,52.4,10900.0
2013-03-11 12:40:00,52.39,52.46,52.34,52.43,21700.0,52.39,52.46,52.34,52.43,21700.0
2013-03-11 12:50:00,52.43,52.43,52.33,52.38,34400.0,52.43,52.43,52.33,52.38,34400.0
2013-03-11 13:00:00,52.35,52.38,52.22,52.28,28800.0,52.35,52.38,52.22,52.28,28800.0
2013-03-11 13:10:00,52.3,52.42,52.2,52.4,41200.0,52.3,52.42,52.2,52.4,41200.0
2013-03-11 13:20:00,52.39,52.45,52.38,52.42,86400.0,52.39,52.45,52.38,52.42,86400.0
2013-03-11 13:30:00,52.42,52.45,52.39,52.41,7600.0,52.42,52.45,52.39,52.41,7600.0
2013-03-11 13:40:00,52.4,52.45,52.38,52.43,17800.0,52.4,52.45,52.38,52.43,17800.0
2013-03-11 13:50:00,52.44,52.47,52.41,52.44,16700.0,52.44,52.47,52.41,52.44,16700.0
2013-03-11 14:00:00,52.42,52.47,52.39,52.41,25300.0,52.42,52.47,52.39,52.41,25300.0
2013-03-11 14:10:00,52.41,52.47,52.4,52.44,17500.0,52.41,52.47,52.4,52.44,17500.0
2013-03-11 14:20:00,52.46,52.57,52.46,52.57,15900.0,52.46,52.57,52.46,52.57,15900.0
2013-03-11 14:30:00,52.57,52.62,52.52,52.61,94700.0,52.57,52.62,52.52,52.61,94700.0
2013-03-11 14:40:00,52.61,52.67,52.56,52.63,16500.0,52.61,52.67,52.56,52.63,16500.0
2013-03-11 14:50:00,52.62,52.66,52.56,52.61,17700.0,52.62,52.66,52.56,52.61,17700.0
2013-03-11 15:00:00,52.61,52.71,52.6,52.71,22500.0,52.61,52.71,52.6,52.71,22500.0
2013-03-11 15:10:00,52.7,52.74,52.56,52.57,66900.0,52.7,52.74,52.56,52.57,66900.0
2013-03-11 15:20:00,52.58,52.65,52.48,52.5,38900.0,52.58,52.65,52.48,52.5,38900.0
2013-03-11 15:30:00,52.5,52.54,52.41,52.41,37700.0,52.5,52.54,52.41,52.41,37700.0
2013-03-11 15:40:00,52.41,52.46,52.4,52.43,61400.0,52.41,52.46,52.4,52.43,61400.0
2013-03-11 15:50:00,52.44,52.58,52.42,52.55,153400.0,52.44,52.58,52.42,52.55,153400.0
2013-03-12 09:30:00,52.48,52.96,52.14,52.2,47600.0,52.48,52.96,52.14,52.2,47600.0
2013-03-12 09:40:00,52.19,52.68,52.19,52.39,29100.0,52.19,52.68,52.19,52.39,29100.0
2013-03-12 09:50:00,52.4,52.65,52.39,52.56,32800.0,52.4,52.65,52.39,52.56,32800.0
2013-03-12 10:00:00,52.54,52.6,52.48,52.56,80000.0,52.54,52.6,52.48,52.56,80000.0
2013-03-12 10:10:00,52.59,52.69,52.57,52.61,16800.0,52.59,52.69,52.57,52.61,16800.0
2013-03-12 10:20:00,52.62,52.7,52.6,52.63,29500.0,52.62,52.7,52.6,52.63,29500.0
2013-03-12 10:30:00,52.63,52.64,52.43,52.46,27200.0,52.63,52.64,52.43,52.46,27200.0
2013-03-12 10:40:00,52.44,52.47,52.34,52.34,30300.0,52.44,52.47,52.34,52.34,30300.0
2013-03-12 10:50:00,52.36,52.45,52.36,52.43,13900.0,52.36,52.45,52.36,52.43,13900.0
2013-03-12 11:00:00,52.42,52.42,52.17,52.2,24300.0,52.42,52.42,52.17,52.2,24300.0
2013-03-12 11:10:00,52.22,52.23,51.91,51.94,46500.0,52.22,52.23,51.91,51.94,46500.0
2013-03-12 11:20:00,51.94,52.04,51.9,51.92,47700.0,51.94,52.04,51.9,51.92,47700.0
2013-03-12 11:30:00,51.93,52.12,51.93,52.05,12000.0,51.93,52.12,51.93,52.05,12000.0
2013-03-12 11:40:00,52.06,52.08,51.92,52.02,15500.0,52.06,52.08,51.92,52.02,15500.0
2013-03-12 11:50:00,52.07,52.2,52.05,52.09,10700.0,52.07,52.2,52.05,52.09,10700.0
2013-03-12 12:00:00,52.07,52.12,51.98,52.04,26000.0,52.07,52.12,51.98,52.04,26000.0
2013-03-12 12:10:00,52.04,52.1,51.99,52.1,21200.0,52.04,52.1,51.99,52.1,21200.0
2013-03-12 12:20:00,52.09,52.11,52.04,52.1,12300.0,52.09,52.11,52.04,52.1,12300.0
2013-03-12 12:30:00,52.1,52.19,52.09,52.19,9800.0,52.1,52.19,52.09,52.19,9800.0
2013-03-12 12:40:00,52.19,52.19,52.09,52.17,22800.0,52.19,52.19,52.09,52.17,22800.0
2013-03-12 12:50:00,52.17,52.29,52.14,52.29,22800.0,52.17,52.29,52.14,52.29,22800.0
2013-03-12 13:00:00,52.28,52.34,52.25,52.27,12400.0,52.28,52.34,52.25,52.27,12400.0
2013-03-12 13:10:00,52.25,52.25,52.11,52.13,9800.0,52.25,52.25,52.11,52.13,9800.0
2013-03-12 13:20:00,52.13,52.22,52.1,52.12,11000.0,52.13,52.22,52.1,52.12,11000.0
2013-03-12 13:30:00,52.14,52.14,52.03,52.06,17300.0,52.14,52.14,52.03,52.06,17300.0
2013-03-12 13:40:00,52.07,52.15,52.05,52.13,12500.0,52.07,52.15,52.05,52.13,12500.0
2013-03-12 13:50:00,52.12,52.13,52.03,52.07,10700.0,52.12,52.13,52.03,52.07,10700.0
2013-03-12 14:00:00,52.08,52.21,52.08,52.12,11100.0,52.08,52.21,52.08,52.12,11100.0
2013-03-12 14:10:00,52.09,52.09,51.98,52.0,24200.0,52.09,52.09,51.98,52.0,24200.0
2013-03-12 14:20:00,52.0,52.04,51.96,51.98,39000.0,52.0,52.04,51.96,51.98,39000.0
2013-03-12 14:30:00,51.99,52.19,51.98,52.19,50900.0,51.99,52.19,51.98,52.19,50900.0
2013-03-12 14:40:00,52.19,52.43,52.19,52.43,25900.0,52.19,52.43,52.19,52.43,25900.0
2013-03-12 14:50:00,52.44,52.45,52.34,52.35,19600.0,52.44,52.45,52.34,52.35,19600.0
2013-03-12 15:00:00,52.35,52.42,52.33,52.34,33000.0,52.35,52.42,52.33,52.34,33000.0
2013-03-12 15:10:00,52.37,52.42,52.33,52.34,44800.0,52.37,52.42,52.33,52.34,44800.0
2013-03-12 15:20:00,52.33,52.52,52.33,52.52,37900.0,52.33,52.52,52.33,52.52,37900.0
2013-03-12 15:30:00,52.53,52.59,52.52,52.55,26100.0,52.53,52.59,52.52,52.55,26100.0
2013-03-12 15:40:00,52.55,52.58,52.5,52.5,32300.0,52.55,52.58,52.5,52.5,32300.0
2013-03-12 15:50:00,52.47,52.5,52.38,52.45,141700.0,52.47,52.5,52.38,52.45,141700.0
2013-03-13 09:30:00,52.47,52.7,52.23,52.63,36200.0,52.47,52.7,52.23,52.63,36200.0
2013-03-13 09:40:00,52.59,52.72,52.44,52.58,28400.0,52.59,52.72,52.44,52.58,28400.0
2013-03-13 09:50:00,52.61,52.74,52.56,52.71,22300.0,52.61,52.74,52.56,52.71,22300.0
2013-03-13 10:00:00,52.74,52.77,52.63,52.71,13900.0,52.74,52.77,52.63,52.71,13900.0
2013-03-13 10:10:00,52.74,52.81,52.72,52.77,25300.0,52.74,52.81,52.72,52.77,25300.0
2013-03-13 10:20:00,52.77,52.77,52.6,52.66,22000.0,52.77,52.77,52.6,52.66,22000.0
2013-03-13 10:30:00,52.63,52.64,52.5,52.63,21100.0,52.63,52.64,52.5,52.63,21100.0
2013-03-13 10:40:00,52.63,52.79,52.63,52.78,31100.0,52.63,52.79,52.63,52.78,31100.0
2013-03-13 10:50:00,52.76,52.82,52.74,52.82,28100.0,52.76,52.82,52.74,52.82,28100.0
2013-03-13 11:00:00,52.82,52.86,52.79,52.86,27200.0,52.82,52.86,52.79,52.86,27200.0
2013-03-13 11:10:00,52.86,53.02,52.85,53.0,31400.0,52.86,53.02,52.85,53.0,31400.0
2013-03-13 11:20:00,53.02,53.02,52.87,52.87,19800.0,53.02,53.02,52.87,52.87,19800.0
2013-03-13 11:30:00,52.9,53.02,52.89,52.98,60800.0,52.9,53.02,52.89,52.98,60800.0
2013-03-13 11:40:00,52.99,53.01,52.83,52.87,19900.0,52.99,53.01,52.83,52.87,19900.0
2013-03-13 11:50:00,52.85,52.92,52.83,52.83,11600.0,52.85,52.92,52.83,52.83,11600.0
2013-03-13 12:00:00,52.83,52.83,52.68,52.7,20000.0,52.83,52.83,52.68,52.7,20000.0
2013-03-13 12:10:00,52.7,52.74,52.63,52.64,24800.0,52.7,52.74,52.63,52.64,24800.0
2013-03-13 12:20:00,52.64,52.75,52.58,52.75,26500.0,52.64,52.75,52.58,52.75,26500.0
2013-03-13 12:30:00,52.74,52.84,52.68,52.76,33500.0,52.74,52.84,52.68,52.76,33500.0
2013-03-13 12:40:00,52.8,52.88,52.8,52.83,16100.0,52.8,52.88,52.8,52.83,16100.0
2013-03-13 12:50:00,52.84,52.87,52.79,52.79,12900.0,52.84,52.87,52.79,52.79,12900.0
2013-03-13 13:00:00,52.79,52.86,52.73,52.83,38600.0,52.79,52.86,52.73,52.83,38600.0
2013-03-13 13:10:00,52.86,52.95,52.84,52.95,34600.0,52.86,52.95,52.84,52.95,34600.0
2013-03-13 13:20:00,52.93,52.95,52.92,52.94,32200.0,52.93,52.95,52.92,52.94,32200.0
2013-03-13 13:30:00,52.94,52.95,52.85,52.85,38800.0,52.94,52.95,52.85,52.85,38800.0
2013-03-13 13:40:00,52.85,52.95,52.85,52.94,22800.0,52.85,52.95,52.85,52.94,22800.0
2013-03-13 13:50:00,52.94,52.94,52.72,52.72,18100.0,52.94,52.94,52.72,52.72,18100.0
2013-03-13 14:00:00,52.71,52.76,52.66,52.74,14200.0,52.71,52.76,52.66,52.74,14200.0
2013-03-13 14:10:00,52.72,52.73,52.64,52.66,22100.0,52.72,52.73,52.64,52.66,22100.0
2013-03-13 14:20:00,52.68,52.74,52.58,52.71,20000.0,52.68,52.74,52.58,52.71,20000.0
2013-03-13 14:30:00,52.73,52.75,52.66,52.74,19000.0,52.73,52.75,52.66,52.74,19000.0
2013-03-13 14:40:00,52.74,52.76,52.69,52.74,28600.0,52.74,52.76,52.69,52.74,28600.0
2013-03-13 14:50:00,52.75,52.76,52.7,52.74,26300.0,52.75,52.76,52.7,52.74,26300.0
2013-03-13 15:00:00,52.75,52.77,52.54,52.54,25800.0,52.75,52.77,52.54,52.54,25800.0
2013-03-13 15:10:00,52.54,52.61,52.52,52.58,22700.0,52.54,52.61,52.52,52.58,22700.0
2013-03-13 15:20:00,52.59,52.66,52.58,52.65,22200.0,52.59,52.66,52.58,52.65,22200.0
2013-03-13 15:30:00,52.66,52.74,52.65,52.73,29400.0,52.66,52.74,52.65,52.73,29400.0
2013-03-13 15:40:00,52.73,52.82,52.73,52.79,40800.0,52.73,52.82,52.73,52.79,40800.0
2013-03-13 15:50:00,52.79,52.82,52.7,52.76,88600.0,52.79,52.82,52.7,52.76,88600.0
2013-03-14 09:30:00,52.98,52.98,52.65,52.68,51300.0,52.98,52.98,52.65,52.68,51300.0
2013-03-14 09:40:00,52.69,52.74,52.25,52.29,62200.0,52.69,52.74,52.25,52.29,62200.0
2013-03-14 09:50:00,52.26,52.31,52.05,52.14,37200.0,52.26,52.31,52.05,52.14,37200.0
2013-03-14 10:00:00,52.12,52.48,52.11,52.48,22500.0,52.12,52.48,52.11,52.48,22500.0
2013-03-14 10:10:00,52.46,52.53,52.31,52.37,14800.0,52.46,52.53,52.31,52.37,14800.0
2013-03-14 10:20:00,52.34,52.51,52.34,52.45,31000.0,52.34,52.51,52.34,52.45,31000.0
2013-03-14 10:30:00,52.48,52.82,52.46,52.82,29400.0,52.48,52.82,52.46,52.82,29400.0
2013-03-14 10:40:00,52.82,52.87,52.74,52.74,22600.0,52.82,52.87,52.74,52.74,22600.0
2013-03-14 10:50:00,52.76,52.79,52.51,52.58,28800.0,52.76,52.79,52.51,52.58,28800.0
2013-03-14 11:00:00,52.58,52.59,52.41,52.47,11700.0,52.58,52.59,52.41,52.47,11700.0
2013-03-14 11:10:00,52.47,52.48,52.33,52.43,16100.0,52.47,52.48,52.33,52.43,16100.0
2013-03-14 11:20:00,52.43,52.45,52.24,52.26,18100.0,52.43,52.45,52.24,52.26,18100.0
2013-03-14 11:30:00,52.27,52.47,52.24,52.46,18200.0,52.27,52.47,52.24,52.46,18200.0
2013-03-14 11:40:00,52.45,52.45,52.38,52.41,33500.0,52.45,52.45,52.38,52.41,33500.0
2013-03-14 11:50:00,52.41,52.55,52.39,52.55,9200.0,52.41,52.55,52.39,52.55,9200.0
2013-03-14 12:00:00,52.56,52.72,52.56,52.72,14000.0,52.56,52.72,52.56,52.72,14000.0
2013-03-14 12:10:00,52.74,52.89,52.72,52.89,44500.0,52.74,52.89,52.72,52.89,44500.0
2013-03-14 12:20:00,52.9,52.91,52.72,52.8,11600.0,52.9,52.91,52.72,52.8,11600.0
2013-03-14 12:30:00,52.84,52.9,52.82,52.89,12700.0,52.84,52.9,52.82,52.89,12700.0
2013-03-14 12:40:00,52.87,52.9,52.8,52.83,10800.0,52.87,52.9,52.8,52.83,10800.0
2013-03-14 12:50:00,52.81,52.85,52.72,52.73,18600.0,52.81,52.85,52.72,52.73,18600.0
2013-03-14 13:00:00,52.76,52.84,52.63,52.64,19600.0,52.76,52.84,52.63,52.64,19600.0
2013-03-14 13:10:00,52.64,52.79,52.64,52.77,22700.0,52.64,52.79,52.64,52.77,22700.0
2013-03-14 13:20:00,52.78,52.84,52.69,52.72,26600.0,52.78,52.84,52.69,52.72,26600.0
2013-03-14 13:30:00,52.72,52.78,52.72,52.73,17700.0,52.72,52.78,52.72,52.73,17700.0
2013-03-14 13:40:00,52.72,52.89,52.71,52.86,15400.0,52.72,52.89,52.71,52.86,15400.0
2013-03-14 13:50:00,52.86,52.9,52.77,52.78,16900.0,52.86,52.9,52.77,52.78,16900.0
2013-03-14 14:00:00,52.78,52.83,52.75,52.77,19700.0,52.78,52.83,52.75,52.77,19700.0
2013-03-14 14:10:00,52.78,52.78,52.7,52.73,16400.0,52.78,52.78,52.7,52.73,16400.0
2013-03-14 14:20:00,52.75,52.75,52.7,52.72,10300.0,52.75,52.75,52.7,52.72,10300.0
2013-03-14 14:30:00,52.73,52.78,52.69,52.76,16500.0,52.73,52.78,52.69,52.76,16500.0
2013-03-14 14:40:00,52.78,52.84,52.74,52.75,18800.0,52.78,52.84,52.74,52.75,18800.0
2013-03-14 14:50:00,52.75,52.77,52.71,52.73,17000.0,52.75,52.77,52.71,52.73,17000.0
2013-03-14 15:00:00,52.73,52.79,52.72,52.76,16700.0,52.73,52.79,52.72,52.76,16700.0
2013-03-14 15:10:00,52.77,52.8,52.74,52.8,26600.0,52.77,52.8,52.74,52.8,26600.0
2013-03-14 15:20:00,52.8,52.8,52.74,52.75,39800.0,52.8,52.8,52.74,52.75,39800.0
2013-03-14 15:30:00,52.75,52.79,52.73,52.79,35600.0,52.75,52.79,52.73,52.79,35600.0
2013-03-14 15:40:00,52.79,52.8,52.7,52.71,57700.0,52.79,52.8,52.7,52.71,57700.0
2013-03-14 15:50:00,52.72,52.8,52.7,52.8,107500.0,52.72,52.8,52.7,52.8,107500.0
2013-03-15 09:30:00,52.59,52.94,52.59,52.7,491800.0,52.59,52.94,52.59,52.7,491800.0
2013-03-15 09:40:00,52.74,52.87,52.66,52.74,23700.0,52.74,52.87,52.66,52.74,23700.0
2013-03-15 09:50:00,52.74,52.89,52.67,52.67,10100.0,52.74,52.89,52.67,52.67,10100.0
2013-03-15 10:00:00,52.64,52.77,52.48,52.49,53300.0,52.64,52.77,52.48,52.49,53300.0
2013-03-15 10:10:00,52.48,52.48,52.16,52.23,29100.0,52.48,52.48,52.16,52.23,29100.0
2013-03-15 10:20:00,52.27,52.33,52.19,52.19,27200.0,52.27,52.33,52.19,52.19,27200.0
2013-03-15 10:30:00,52.19,52.4,52.19,52.36,19000.0,52.19,52.4,52.19,52.36,19000.0
2013-03-15 10:40:00,52.39,52.5,52.3,52.33,22400.0,52.39,52.5,52.3,52.33,22400.0
2013-03-15 10:50:00,52.34,52.39,52.2,52.21,9100.0,52.34,52.39,52.2,52.21,9100.0
2013-03-15 11:00:00,52.23,52.25,52.15,52.25,11100.0,52.23,52.25,52.15,52.25,11100.0
2013-03-15 11:10:00,52.25,52.31,52.21,52.24,13000.0,52.25,52.31,52.21,52.24,13000.0
2013-03-15 11:20:00,52.24,52.32,52.22,52.29,14600.0,52.24,52.32,52.22,52.29,14600.0
2013-03-15 11:30:00,52.29,52.31,52.22,52.25,12100.0,52.29,52.31,52.22,52.25,12100.0
2013-03-15 11:40:00,52.28,52.28,52.19,52.21,19400.0,52.28,52.28,52.19,52.21,19400.0
2013-03-15 11:50:00,52.22,52.26,52.19,52.24,17900.0,52.22,52.26,52.19,52.24,17900.0
2013-03-15 12:00:00,52.24,52.28,52.2,52.28,25300.0,52.24,52.28,52.2,52.28,25300.0
2013-03-15 12:10:00,52.29,52.34,52.29,52.32,9500.0,52.29,52.34,52.29,52.32,9500.0
2013-03-15 12:20:00,52.34,52.39,52.33,52.37,11100.0,52.34,52.39,52.33,52.37,11100.0
2013-03-15 12:30:00,52.36,52.41,52.32,52.36,6900.0,52.36,52.41,52.32,52.36,6900.0
2013-03-15 12:40:00,52.36,52.38,52.3,52.37,28300.0,52.36,52.38,52.3,52.37,28300.0
2013-03-15 12:50:00,52.37,52.37,52.12,52.14,24200.0,52.37,52.37,52.12,52.14,24200.0
2013-03-15 13:00:00,52.16,52.52,52.16,52.52,24700.0,52.16,52.52,52.16,52.52,24700.0
2013-03-15 13:10:00,52.52,52.64,52.52,52.61,16200.0,52.52,52.64,52.52,52.61,16200.0
2013-03-15 13:20:00,52.64,52.65,52.58,52.63,14100.0,52.64,52.65,52.58,52.63,14100.0
2013-03-15 13:30:00,52.63,52.72,52.62,52.7,16100.0,52.63,52.72,52.62,52.7,16100.0
2013-03-15 13:40:00,52.73,52.77,52.59,52.6,16500.0,52.73,52.77,52.59,52.6,16500.0
2013-03-15 13:50:00,52.56,52.56,52.39,52.4,15400.0,52.56,52.56,52.39,52.4,15400.0
2013-03-15 14:00:00,52.41,52.51,52.33,52.33,10100.0,52.41,52.51,52.33,52.33,10100.0
2013-03-15 14:10:00,52.34,52.41,52.32,52.32,8900.0,52.34,52.41,52.32,52.32,8900.0
2013-03-15 14:20:00,52.32,52.32,52.15,52.18,11600.0,52.32,52.32,52.15,52.18,11600.0
2013-03-15 14:30:00,52.19,52.23,52.07,52.08,17500.0,52.19,52.23,52.07,52.08,17500.0
2013-03-15 14:40:00,52.08,52.11,51.98,52.0,19600.0,52.08,52.11,51.98,52.0,19600.0
2013-03-15 14:50:00,52.0,52.0,51.87,51.96,24400.0,52.0,52.0,51.87,51.96,24400.0
2013-03-15 15:00:00,51.96,52.03,51.94,52.0,35600.0,51.96,52.03,51.94,52.0,35600.0
2013-03-15 15:10:00,52.01,52.05,51.94,52.03,42900.0,52.01,52.05,51.94,52.03,42900.0
2013-03-15 15:20:00,52.04,52.09,51.95,52.07,32000.0,52.04,52.09,51.95,52.07,32000.0
2013-03-15 15:30:00,52.08,52.2,52.04,52.11,40600.0,52.08,52.2,52.04,52.11,40600.0
2013-03-15 15:40:00,52.1,52.25,52.1,52.18,42900.0,52.1,52.25,52.1,52.18,42900.0
2013-03-15 15:50:00,52.18,52.31,52.13,52.25,168400.0,52.18,52.31,52.13,52.25,168400.0
2013-03-18 09:30:00,51.82,51.98,51.38,51.7,98000.0,51.82,51.98,51.38,51.7,98000.0
2013-03-18 09:40:00,51.67,51.74,51.44,51.51,47900.0,51.67,51.74,51.44,51.51,47900.0
2013-03-18 09:50:00,51.51,51.73,51.48,51.5,37400.0,51.51,51.73,51.48,51.5,37400.0
2013-03-18 10:00:00,51.57,51.67,51.41,51.43,33200.0,51.57,51.67,51.41,51.43,33200.0
2013-03-18 10:10:00,51.43,51.48,51.33,51.41,21600.0,51.43,51.48,51.33,51.41,21600.0
2013-03-18 10:20:00,51.41,51.64,51.41,51.61,20900.0,51.41,51.64,51.41,51.61,20900.0
2013-03-18 10:30:00,51.61,51.66,51.5,51.53,15500.0,51.61,51.66,51.5,51.53,15500.0
2013-03-18 10:40:00,51.53,51.53,51.37,51.45,15200.0,51.53,51.53,51.37,51.45,15200.0
2013-03-18 10:50:00,51.48,51.48,51.38,51.39,11100.0,51.48,51.48,51.38,51.39,11100.0
2013-03-18 11:00:00,51.37,51.45,51.34,51.36,26100.0,51.37,51.45,51.34,51.36,26100.0
2013-03-18 11:10:00,51.37,51.39,51.3,51.31,19100.0,51.37,51.39,51.3,51.31,19100.0
2013-03-18 11:20:00,51.3,51.41,51.3,51.36,17600.0,51.3,51.41,51.3,51.36,17600.0
2013-03-18 11:30:00,51.32,51.41,51.3,51.38,9500.0,51.32,51.41,51.3,51.38,9500.0
2013-03-18 11:40:00,51.38,51.65,51.3,51.6,37500.0,51.38,51.65,51.3,51.6,37500.0
2013-03-18 11:50:00,51.61,51.61,51.37,51.47,36600.0,51.61,51.61,51.37,51.47,36600.0
2013-03-18 12:00:00,51.48,51.58,51.45,51.54,31100.0,51.48,51.58,51.45,51.54,31100.0
2013-03-18 12:10:00,51.56,51.71,51.54,51.61,14800.0,51.56,51.71,51.54,51.61,14800.0
2013-03-18 12:20:00,51.61,51.73,51.61,51.7,23200.0,51.61,51.73,51.61,51.7,23200.0
2013-03-18 12:30:00,51.7,51.72,51.64,51.7,27500.0,51.7,51.72,51.64,51.7,27500.0
2013-03-18 12:40:00,51.7,51.72,51.61,51.61,66700.0,51.7,51.72,51.61,51.61,66700.0
2013-03-18 12:50:00,51.62,51.63,51.48,51.57,16900.0,51.62,51.63,51.48,51.57,16900.0
2013-03-18 13:00:00,51.56,51.57,51.46,51.49,12200.0,51.56,51.57,51.46,51.49,12200.0
2013-03-18 13:10:00,51.48,51.52,51.42,51.42,32400.0,51.48,51.52,51.42,51.42,32400.0
2013-03-18 13:20:00,51.43,51.56,51.43,51.45,13800.0,51.43,51.56,51.43,51.45,13800.0
2013-03-18 13:30:00,51.44,51.46,51.34,51.41,16300.0,51.44,51.46,51.34,51.41,16300.0
2013-03-18 13:40:00,51.41,51.46,51.37,51.39,20200.0,51.41,51.46,51.37,51.39,20200.0
2013-03-18 13:50:00,51.4,51.4,51.24,51.26,35200.0,51.4,51.4,51.24,51.26,35200.0
2013-03-18 14:00:00,51.26,51.34,51.25,51.25,26200.0,51.26,51.34,51.25,51.25,26200.0
2013-03-18 14:10:00,51.25,51.31,51.2,51.26,50900.0,51.25,51.31,51.2,51.26,50900.0
2013-03-18 14:20:00,51.25,51.31,51.24,51.3,37100.0,51.25,51.31,51.24,51.3,37100.0
2013-03-18 14:30:00,51.3,51.41,51.3,51.34,27200.0,51.3,51.41,51.3,51.34,27200.0
2013-03-18 14:40:00,51.36,51.41,51.3,51.32,29600.0,51.36,51.41,51.3,51.32,29600.0
2013-03-18 14:50:00,51.32,51.35,51.25,51.32,38700.0,51.32,51.35,51.25,51.32,38700.0
2013-03-18 15:00:00,51.32,51.41,51.31,51.38,46900.0,51.32,51.41,51.31,51.38,46900.0
2013-03-18 15:10:00,51.39,51.41,51.26,51.26,50200.0,51.39,51.41,51.26,51.26,50200.0
2013-03-18 15:20:00,51.27,51.3,51.19,51.22,101100.0,51.27,51.3,51.19,51.22,101100.0
2013-03-18 15:30:00,51.23,51.29,51.19,51.27,44200.0,51.23,51.29,51.19,51.27,44200.0
2013-03-18 15:40:00,51.26,51.26,51.14,51.2,73300.0,51.26,51.26,51.14,51.2,73300.0
2013-03-18 15:50:00,51.21,51.37,51.18,51.37,153200.0,51.21,51.37,51.18,51.37,153200.0
2013-03-19 09:30:00,51.67,52.37,51.52,51.96,88500.0,51.67,52.37,51.52,51.96,88500.0
2013-03-19 09:40:00,52.0,52.29,51.98,52.16,55200.0,52.0,52.29,51.98,52.16,55200.0
2013-03-19 09:50:00,52.15,52.31,52.1,52.16,48500.0,52.15,52.31,52.1,52.16,48500.0
2013-03-19 10:00:00,52.17,52.45,52.1,52.15,31900.0,52.17,52.45,52.1,52.15,31900.0
2013-03-19 10:10:00,52.14,52.21,52.08,52.09,49600.0,52.14,52.21,52.08,52.09,49600.0
2013-03-19 10:20:00,52.1,52.15,51.93,52.0,102700.0,52.1,52.15,51.93,52.0,102700.0
2013-03-19 10:30:00,51.99,52.08,51.93,52.08,63200.0,51.99,52.08,51.93,52.08,63200.0
2013-03-19 10:40:00,52.07,52.08,51.75,51.88,133200.0,52.07,52.08,51.75,51.88,133200.0
2013-03-19 10:50:00,51.91,52.03,51.81,52.0,28200.0,51.91,52.03,51.81,52.0,28200.0
2013-03-19 11:00:00,52.0,52.12,51.94,52.08,27000.0,52.0,52.12,51.94,52.08,27000.0
2013-03-19 11:10:00,52.11,52.26,52.11,52.23,38600.0,52.11,52.26,52.11,52.23,38600.0
2013-03-19 11:20:00,52.21,52.24,52.14,52.14,22900.0,52.21,52.24,52.14,52.14,22900.0
2013-03-19 11:30:00,52.15,52.22,52.12,52.21,30900.0,52.15,52.22,52.12,52.21,30900.0
2013-03-19 11:40:00,52.18,52.23,52.01,52.01,21600.0,52.18,52.23,52.01,52.01,21600.0
2013-03-19 11:50:00,52.01,52.02,51.81,51.91,115400.0,52.01,52.02,51.81,51.91,115400.0
2013-03-19 12:00:00,51.91,51.99,51.81,51.96,114200.0,51.91,51.99,51.81,51.96,114200.0
2013-03-19 12:10:00,51.93,51.95,51.8,51.91,34700.0,51.93,51.95,51.8,51.91,34700.0
2013-03-19 12:20:00,51.94,51.99,51.93,51.94,18200.0,51.94,51.99,51.93,51.94,18200.0
2013-03-19 12:30:00,51.93,51.94,51.84,51.92,25300.0,51.93,51.94,51.84,51.92,25300.0
2013-03-19 12:40:00,51.94,51.96,51.91,51.93,9100.0,51.94,51.96,51.91,51.93,9100.0
2013-03-19 12:50:00,51.94,51.94,51.85,51.9,28700.0,51.94,51.94,51.85,51.9,28700.0
2013-03-19 13:00:00,51.88,51.92,51.82,51.87,45000.0,51.88,51.92,51.82,51.87,45000.0
2013-03-19 13:10:00,51.88,51.94,51.78,51.78,18900.0,51.88,51.94,51.78,51.78,18900.0
2013-03-19 13:20:00,51.75,51.75,51.4,51.48,69100.0,51.75,51.75,51.4,51.48,69100.0
2013-03-19 13:30:00,51.45,51.66,51.43,51.59,29900.0,51.45,51.66,51.43,51.59,29900.0
2013-03-19 13:40:00,51.57,51.7,51.54,51.66,11400.0,51.57,51.7,51.54,51.66,11400.0
2013-03-19 13:50:00,51.65,51.82,51.64,51.79,42900.0,51.65,51.82,51.64,51.79,42900.0
2013-03-19 14:00:00,51.79,51.92,51.77,51.91,34500.0,51.79,51.92,51.77,51.91,34500.0
2013-03-19 14:10:00,51.88,51.92,51.61,51.61,47500.0,51.88,51.92,51.61,51.61,47500.0
2013-03-19 14:20:00,51.6,51.7,51.56,51.62,15500.0,51.6,51.7,51.56,51.62,15500.0
2013-03-19 14:30:00,51.63,51.76,51.51,51.53,41200.0,51.63,51.76,51.51,51.53,41200.0
2013-03-19 14:40:00,51.53,51.58,51.39,51.42,27200.0,51.53,51.58,51.39,51.42,27200.0
2013-03-19 14:50:00,51.42,51.6,51.4,51.57,50200.0,51.42,51.6,51.4,51.57,50200.0
2013-03-19 15:00:00,51.57,51.66,51.53,51.61,39500.0,51.57,51.66,51.53,51.61,39500.0
2013-03-19 15:10:00,51.61,51.92,51.6,51.79,26000.0,51.61,51.92,51.6,51.79,26000.0
2013-03-19 15:20:00,51.75,51.77,51.64,51.68,49600.0,51.75,51.77,51.64,51.68,49600.0
2013-03-19 15:30:00,51.67,51.75,51.64,51.7,57700.0,51.67,51.75,51.64,51.7,57700.0
2013-03-19 15:40:00,51.71,51.75,51.62,51.66,43700.0,51.71,51.75,51.62,51.66,43700.0
2013-03-19 15:50:00,51.66,51.9,51.66,51.89,104800.0,51.66,51.9,51.66,51.89,104800.0
2013-03-20 09:30:00,52.33,52.66,52.2,52.25,53200.0,52.33,52.66,52.2,52.25,53200.0
2013-03-20 09:40:00,52.28,52.39,51.93,52.0,80100.0,52.28,52.39,51.93,52.0,80100.0
2013-03-20 09:50:00,52.0,52.39,51.98,52.37,47700.0,52.0,52.39,51.98,52.37,47700.0
2013-03-20 10:00:00,52.37,52.39,52.25,52.29,54100.0,52.37,52.39,52.25,52.29,54100.0
2013-03-20 10:10:00,52.3,52.39,52.3,52.33,47600.0,52.3,52.39,52.3,52.33,47600.0
2013-03-20 10:20:00,52.32,52.38,52.15,52.38,30100.0,52.32,52.38,52.15,52.38,30100.0
2013-03-20 10:30:00,52.38,52.38,51.98,52.05,26700.0,52.38,52.38,51.98,52.05,26700.0
2013-03-20 10:40:00,52.06,52.31,52.06,52.29,19600.0,52.06,52.31,52.06,52.29,19600.0
2013-03-20 10:50:00,52.26,52.3,52.19,52.29,21900.0,52.26,52.3,52.19,52.29,21900.0
2013-03-20 11:00:00,52.28,52.34,52.22,52.26,29000.0,52.28,52.34,52.22,52.26,29000.0
2013-03-20 11:10:00,52.3,52.32,52.2,52.2,34800.0,52.3,52.32,52.2,52.2,34800.0
2013-03-20 11:20:00,52.2,52.28,52.2,52.26,27200.0,52.2,52.28,52.2,52.26,27200.0
2013-03-20 11:30:00,52.26,52.27,52.17,52.24,37200.0,52.26,52.27,52.17,52.24,37200.0
2013-03-20 11:40:00,52.24,52.26,52.19,52.19,21000.0,52.24,52.26,52.19,52.19,21000.0
2013-03-20 11:50:00,52.19,52.22,52.15,52.16,20000.0,52.19,52.22,52.15,52.16,20000.0
2013-03-20 12:00:00,52.16,52.3,52.13,52.29,38400.0,52.16,52.3,52.13,52.29,38400.0
2013-03-20 12:10:00,52.3,52.47,52.28,52.46,12000.0,52.3,52.47,52.28,52.46,12000.0
2013-03-20 12:20:00,52.44,52.54,52.44,52.53,18600.0,52.44,52.54,52.44,52.53,18600.0
2013-03-20 12:30:00,52.53,52.54,52.34,52.35,15700.0,52.53,52.54,52.34,52.35,15700.0
2013-03-20 12:40:00,52.35,52.51,52.35,52.51,15100.0,52.35,52.51,52.35,52.51,15100.0
2013-03-20 12:50:00,52.51,52.51,52.27,52.29,24900.0,52.51,52.51,52.27,52.29,24900.0
2013-03-20 13:00:00,52.3,52.36,52.26,52.33,17100.0,52.3,52.36,52.26,52.33,17100.0
2013-03-20 13:10:00,52.35,52.41,52.34,52.36,8300.0,52.35,52.41,52.34,52.36,8300.0
2013-03-20 13:20:00,52.36,52.52,52.36,52.5,13000.0,52.36,52.52,52.36,52.5,13000.0
2013-03-20 13:30:00,52.47,52.48,52.41,52.48,9500.0,52.47,52.48,52.41,52.48,9500.0
2013-03-20 13:40:00,52.49,52.49,52.36,52.36,9500.0,52.49,52.49,52.36,52.36,9500.0
2013-03-20 13:50:00,52.35,52.36,52.28,52.32,17400.0,52.35,52.36,52.28,52.32,17400.0
2013-03-20 14:00:00,52.32,52.52,52.28,52.43,18800.0,52.32,52.52,52.28,52.43,18800.0
2013-03-20 14:10:00,52.43,52.52,52.42,52.48,65300.0,52.43,52.52,52.42,52.48,65300.0
2013-03-20 14:20:00,52.48,52.61,52.46,52.55,21900.0,52.48,52.61,52.46,52.55,21900.0
2013-03-20 14:30:00,52.56,52.61,52.44,52.53,21400.0,52.56,52.61,52.44,52.53,21400.0
2013-03-20 14:40:00,52.54,52.57,52.47,52.47,16900.0,52.54,52.57,52.47,52.47,16900.0
2013-03-20 14:50:00,52.51,52.54,52.46,52.54,10400.0,52.51,52.54,52.46,52.54,10400.0
2013-03-20 15:00:00,52.5,52.52,52.46,52.51,18600.0,52.5,52.52,52.46,52.51,18600.0
2013-03-20 15:10:00,52.5,52.53,52.44,52.49,19100.0,52.5,52.53,52.44,52.49,19100.0
2013-03-20 15:20:00,52.49,52.49,52.41,52.47,27700.0,52.49,52.49,52.41,52.47,27700.0
2013-03-20 15:30:00,52.45,52.52,52.4,52.49,38200.0,52.45,52.52,52.4,52.49,38200.0
2013-03-20 15:40:00,52.48,52.52,52.47,52.5,44900.0,52.48,52.52,52.47,52.5,44900.0
2013-03-20 15:50:00,52.5,52.53,52.33,52.48,103600.0,52.5,52.53,52.33,52.48,103600.0
2013-03-21 09:30:00,52.02,52.12,51.85,52.09,80800.0,52.02,52.12,51.85,52.09,80800.0
2013-03-21 09:40:00,52.09,52.52,52.01,52.47,39400.0,52.09,52.52,52.01,52.47,39400.0
2013-03-21 09:50:00,52.46,52.59,52.29,52.31,35700.0,52.46,52.59,52.29,52.31,35700.0
2013-03-21 10:00:00,52.29,52.42,52.23,52.25,36900.0,52.29,52.42,52.23,52.25,36900.0
2013-03-21 10:10:00,52.25,52.31,52.19,52.21,34100.0,52.25,52.31,52.19,52.21,34100.0
2013-03-21 10:20:00,52.2,52.3,52.17,52.3,39800.0,52.2,52.3,52.17,52.3,39800.0
2013-03-21 10:30:00,52.3,52.5,52.27,52.4,19700.0,52.3,52.5,52.27,52.4,19700.0
2013-03-21 10:40:00,52.39,52.53,52.39,52.46,15800.0,52.39,52.53,52.39,52.46,15800.0
2013-03-21 10:50:00,52.46,52.54,52.45,52.49,22400.0,52.46,52.54,52.45,52.49,22400.0
2013-03-21 11:00:00,52.54,52.58,52.44,52.56,13400.0,52.54,52.58,52.44,52.56,13400.0
2013-03-21 11:10:00,52.56,52.6,52.47,52.59,13000.0,52.56,52.6,52.47,52.59,13000.0
2013-03-21 11:20:00,52.59,52.79,52.59,52.72,25300.0,52.59,52.79,52.59,52.72,25300.0
2013-03-21 11:30:00,52.69,52.69,52.61,52.69,19300.0,52.69,52.69,52.61,52.69,19300.0
2013-03-21 11:40:00,52.7,52.82,52.7,52.77,18300.0,52.7,52.82,52.7,52.77,18300.0
2013-03-21 11:50:00,52.78,52.79,52.69,52.7,16600.0,52.78,52.79,52.69,52.7,16600.0
2013-03-21 12:00:00,52.71,52.72,52.56,52.58,10300.0,52.71,52.72,52.56,52.58,10300.0
2013-03-21 12:10:00,52.56,52.61,52.48,52.56,33700.0,52.56,52.61,52.48,52.56,33700.0
2013-03-21 12:20:00,52.55,52.64,52.5,52.55,26400.0,52.55,52.64,52.5,52.55,26400.0
2013-03-21 12:30:00,52.55,52.69,52.54,52.66,31900.0,52.55,52.69,52.54,52.66,31900.0
2013-03-21 12:40:00,52.65,52.78,52.64,52.76,11600.0,52.65,52.78,52.64,52.76,11600.0
2013-03-21 12:50:00,52.76,52.95,52.76,52.84,19100.0,52.76,52.95,52.76,52.84,19100.0
2013-03-21 13:00:00,52.79,52.81,52.69,52.69,13400.0,52.79,52.81,52.69,52.69,13400.0
2013-03-21 13:10:00,52.69,52.7,52.47,52.57,34000.0,52.69,52.7,52.47,52.57,34000.0
2013-03-21 13:20:00,52.57,52.69,52.49,52.58,26300.0,52.57,52.69,52.49,52.58,26300.0
2013-03-21 13:30:00,52.58,52.61,52.51,52.58,13000.0,52.58,52.61,52.51,52.58,13000.0
2013-03-21 13:40:00,52.57,52.62,52.53,52.61,16400.0,52.57,52.62,52.53,52.61,16400.0
2013-03-21 13:50:00,52.62,52.7,52.61,52.67,14100.0,52.62,52.7,52.61,52.67,14100.0
2013-03-21 14:00:00,52.69,52.69,52.46,52.48,34500.0,52.69,52.69,52.46,52.48,34500.0
2013-03-21 14:10:00,52.5,52.65,52.49,52.59,22900.0,52.5,52.65,52.49,52.59,22900.0
2013-03-21 14:20:00,52.59,52.6,52.47,52.55,28000.0,52.59,52.6,52.47,52.55,28000.0
2013-03-21 14:30:00,52.56,52.61,52.53,52.59,18100.0,52.56,52.61,52.53,52.59,18100.0
2013-03-21 14:40:00,52.59,52.69,52.57,52.64,13800.0,52.59,52.69,52.57,52.64,13800.0
2013-03-21 14:50:00,52.63,52.64,52.53,52.55,12200.0,52.63,52.64,52.53,52.55,12200.0
2013-03-21 15:00:00,52.55,52.63,52.53,52.56,15300.0,52.55,52.63,52.53,52.56,15300.0
2013-03-21 15:10:00,52.56,52.58,52.4,52.41,30800.0,52.56,52.58,52.4,52.41,30800.0
2013-03-21 15:20:00,52.41,52.49,52.4,52.48,37500.0,52.41,52.49,52.4,52.48,37500.0
2013-03-21 15:30:00,52.49,52.5,52.4,52.4,41600.0,52.49,52.5,52.4,52.4,41600.0
2013-03-21 15:40:00,52.4,52.43,52.27,52.35,53200.0,52.4,52.43,52.27,52.35,53200.0
2013-03-21 15:50:00,52.35,52.44,52.24,52.24,122100.0,52.35,52.44,52.24,52.24,122100.0
2013-03-22 09:30:00,52.61,52.78,52.55,52.75,26900.0,52.61,52.78,52.55,52.75,26900.0
2013-03-22 09:40:00,52.77,52.92,52.72,52.9,15300.0,52.77,52.92,52.72,52.9,15300.0
2013-03-22 09:50:00,52.91,53.23,52.91,53.15,46300.0,52.91,53.23,52.91,53.15,46300.0
2013-03-22 10:00:00,53.21,53.3,53.08,53.14,28400.0,53.21,53.3,53.08,53.14,28400.0
2013-03-22 10:10:00,53.19,53.45,53.19,53.43,38900.0,53.19,53.45,53.19,53.43,38900.0
2013-03-22 10:20:00,53.45,53.9,53.44,53.87,49000.0,53.45,53.9,53.44,53.87,49000.0
2013-03-22 10:30:00,53.84,53.92,53.74,53.8,50000.0,53.84,53.92,53.74,53.8,50000.0
2013-03-22 10:40:00,53.8,53.93,53.76,53.82,48200.0,53.8,53.93,53.76,53.82,48200.0
2013-03-22 10:50:00,53.82,53.92,53.74,53.74,60400.0,53.82,53.92,53.74,53.74,60400.0
2013-03-22 11:00:00,53.7,53.78,53.58,53.6,25500.0,53.7,53.78,53.58,53.6,25500.0
2013-03-22 11:10:00,53.59,53.69,53.56,53.69,14900.0,53.59,53.69,53.56,53.69,14900.0
2013-03-22 11:20:00,53.7,53.85,53.66,53.78,13600.0,53.7,53.85,53.66,53.78,13600.0
2013-03-22 11:30:00,53.79,53.84,53.65,53.69,14700.0,53.79,53.84,53.65,53.69,14700.0
2013-03-22 11:40:00,53.74,53.84,53.72,53.76,25000.0,53.74,53.84,53.72,53.76,25000.0
2013-03-22 11:50:00,53.8,53.86,53.71,53.77,72300.0,53.8,53.86,53.71,53.77,72300.0
2013-03-22 12:00:00,53.77,53.84,53.76,53.8,20700.0,53.77,53.84,53.76,53.8,20700.0
2013-03-22 12:10:00,53.8,53.9,53.74,53.9,10300.0,53.8,53.9,53.74,53.9,10300.0
2013-03-22 12:20:00,53.89,54.15,53.89,53.98,49700.0,53.89,54.15,53.89,53.98,49700.0
2013-03-22 12:30:00,53.98,53.99,53.86,53.97,12500.0,53.98,53.99,53.86,53.97,12500.0
2013-03-22 12:40:00,53.97,53.98,53.77,53.8,8500.0,53.97,53.98,53.77,53.8,8500.0
2013-03-22 12:50:00,53.79,54.02,53.79,53.9,42800.0,53.79,54.02,53.79,53.9,42800.0
2013-03-22 13:00:00,53.9,53.91,53.8,53.82,14000.0,53.9,53.91,53.8,53.82,14000.0
2013-03-22 13:10:00,53.83,54.02,53.76,53.78,40600.0,53.83,54.02,53.76,53.78,40600.0
2013-03-22 13:20:00,53.8,53.94,53.78,53.88,14700.0,53.8,53.94,53.78,53.88,14700.0
2013-03-22 13:30:00,53.9,53.93,53.83,53.83,6400.0,53.9,53.93,53.83,53.83,6400.0
2013-03-22 13:40:00,53.85,53.9,53.8,53.82,7300.0,53.85,53.9,53.8,53.82,7300.0
2013-03-22 13:50:00,53.82,53.89,53.78,53.78,20500.0,53.82,53.89,53.78,53.78,20500.0
2013-03-22 14:00:00,53.78,53.82,53.71,53.71,12600.0,53.78,53.82,53.71,53.71,12600.0
2013-03-22 14:10:00,53.71,53.76,53.66,53.7,22100.0,53.71,53.76,53.66,53.7,22100.0
2013-03-22 14:20:00,53.7,53.7,53.59,53.61,9800.0,53.7,53.7,53.59,53.61,9800.0
2013-03-22 14:30:00,53.61,53.63,53.52,53.58,11600.0,53.61,53.63,53.52,53.58,11600.0
2013-03-22 14:40:00,53.58,53.68,53.56,53.59,23600.0,53.58,53.68,53.56,53.59,23600.0
2013-03-22 14:50:00,53.61,53.71,53.6,53.68,28600.0,53.61,53.71,53.6,53.68,28600.0
2013-03-22 15:00:00,53.68,53.83,53.67,53.82,43100.0,53.68,53.83,53.67,53.82,43100.0
2013-03-22 15:10:00,53.81,53.92,53.77,53.88,26700.0,53.81,53.92,53.77,53.88,26700.0
2013-03-22 15:20:00,53.86,53.9,53.75,53.79,45600.0,53.86,53.9,53.75,53.79,45600.0
2013-03-22 15:30:00,53.76,53.8,53.66,53.7,44300.0,53.76,53.8,53.66,53.7,44300.0
2013-03-22 15:40:00,53.7,53.76,53.68,53.7,53700.0,53.7,53.76,53.68,53.7,53700.0
2013-03-22 15:50:00,53.69,53.75,53.61,53.74,145300.0,53.69,53.75,53.61,53.74,145300.0
2013-03-25 09:30:00,53.94,53.94,53.53,53.6,62900.0,53.94,53.94,53.53,53.6,62900.0
2013-03-25 09:40:00,53.61,53.79,53.35,53.71,100100.0,53.61,53.79,53.35,53.71,100100.0
2013-03-25 09:50:00,53.71,54.15,53.71,54.11,86500.0,53.71,54.15,53.71,54.11,86500.0
2013-03-25 10:00:00,54.1,54.39,54.01,54.28,70700.0,54.1,54.39,54.01,54.28,70700.0
2013-03-25 10:10:00,54.24,54.41,54.24,54.32,55900.0,54.24,54.41,54.24,54.32,55900.0
2013-03-25 10:20:00,54.32,54.59,54.32,54.53,99900.0,54.32,54.59,54.32,54.53,99900.0
2013-03-25 10:30:00,54.52,54.69,54.44,54.67,41200.0,54.52,54.69,54.44,54.67,41200.0
2013-03-25 10:40:00,54.68,54.69,54.4,54.49,28100.0,54.68,54.69,54.4,54.49,28100.0
2013-03-25 10:50:00,54.5,54.76,54.5,54.68,48700.0,54.5,54.76,54.5,54.68,48700.0
2013-03-25 11:00:00,54.68,54.91,54.51,54.91,59600.0,54.68,54.91,54.51,54.91,59600.0
2013-03-25 11:10:00,54.89,54.98,54.62,54.65,60700.0,54.89,54.98,54.62,54.65,60700.0
2013-03-25 11:20:00,54.62,54.62,54.4,54.4,26500.0,54.62,54.62,54.4,54.4,26500.0
2013-03-25 11:30:00,54.42,54.61,54.4,54.5,93700.0,54.42,54.61,54.4,54.5,93700.0
2013-03-25 11:40:00,54.51,54.51,54.33,54.4,25800.0,54.51,54.51,54.33,54.4,25800.0
2013-03-25 11:50:00,54.4,54.41,54.2,54.24,35100.0,54.4,54.41,54.2,54.24,35100.0
2013-03-25 12:00:00,54.26,54.43,54.24,54.35,40900.0,54.26,54.43,54.24,54.35,40900.0
2013-03-25 12:10:00,54.34,54.53,54.34,54.47,25700.0,54.34,54.53,54.34,54.47,25700.0
2013-03-25 12:20:00,54.46,54.48,54.36,54.43,37000.0,54.46,54.48,54.36,54.43,37000.0
2013-03-25 12:30:00,54.41,54.5,54.3,54.33,19100.0,54.41,54.5,54.3,54.33,19100.0
2013-03-25 12:40:00,54.33,54.42,54.31,54.38,14600.0,54.33,54.42,54.31,54.38,14600.0
2013-03-25 12:50:00,54.36,54.38,54.15,54.21,16300.0,54.36,54.38,54.15,54.21,16300.0
2013-03-25 13:00:00,54.19,54.2,54.03,54.04,34500.0,54.19,54.2,54.03,54.04,34500.0
2013-03-25 13:10:00,54.01,54.15,53.96,54.07,15000.0,54.01,54.15,53.96,54.07,15000.0
2013-03-25 13:20:00,54.09,54.31,54.08,54.3,13300.0,54.09,54.31,54.08,54.3,13300.0
2013-03-25 13:30:00,54.29,54.29,54.19,54.2,19300.0,54.29,54.29,54.19,54.2,19300.0
2013-03-25 13:40:00,54.2,54.47,54.18,54.44,24700.0,54.2,54.47,54.18,54.44,24700.0
2013-03-25 13:50:00,54.44,54.69,54.44,54.63,23200.0,54.44,54.69,54.44,54.63,23200.0
2013-03-25 14:00:00,54.62,54.75,54.61,54.75,22900.0,54.62,54.75,54.61,54.75,22900.0
2013-03-25 14:10:00,54.75,54.88,54.74,54.85,35500.0,54.75,54.88,54.74,54.85,35500.0
2013-03-25 14:20:00,54.85,54.92,54.73,54.73,44200.0,54.85,54.92,54.73,54.73,44200.0
2013-03-25 14:30:00,54.73,54.83,54.55,54.57,77300.0,54.73,54.83,54.55,54.57,77300.0
2013-03-25 14:40:00,54.57,54.61,54.33,54.35,76300.0,54.57,54.61,54.33,54.35,76300.0
2013-03-25 14:50:00,54.35,54.38,54.25,54.25,25500.0,54.35,54.38,54.25,54.25,25500.0
2013-03-25 15:00:00,54.25,54.28,54.05,54.07,24700.0,54.25,54.28,54.05,54.07,24700.0
2013-03-25 15:10:00,54.07,54.34,54.06,54.21,69700.0,54.07,54.34,54.06,54.21,69700.0
2013-03-25 15:20:00,54.2,54.31,54.11,54.13,37700.0,54.2,54.31,54.11,54.13,37700.0
2013-03-25 15:30:00,54.15,54.23,54.11,54.19,30900.0,54.15,54.23,54.11,54.19,30900.0
2013-03-25 15:40:00,54.19,54.23,54.07,54.08,53800.0,54.19,54.23,54.07,54.08,53800.0
2013-03-25 15:50:00,54.08,54.36,54.05,54.25,152500.0,54.08,54.36,54.05,54.25,152500.0
2013-03-26 09:30:00,54.36,54.65,54.28,54.4,44900.0,54.36,54.65,54.28,54.4,44900.0
2013-03-26 09:40:00,54.39,54.75,54.39,54.71,39700.0,54.39,54.75,54.39,54.71,39700.0
2013-03-26 09:50:00,54.65,54.75,54.34,54.4,44800.0,54.65,54.75,54.34,54.4,44800.0
2013-03-26 10:00:00,54.39,54.45,54.03,54.14,78400.0,54.39,54.45,54.03,54.14,78400.0
2013-03-26 10:10:00,54.16,54.25,53.98,53.99,10500.0,54.16,54.25,53.98,53.99,10500.0
2013-03-26 10:20:00,53.99,54.03,53.95,54.0,10000.0,53.99,54.03,53.95,54.0,10000.0
2013-03-26 10:30:00,54.01,54.05,53.76,53.78,14700.0,54.01,54.05,53.76,53.78,14700.0
2013-03-26 10:40:00,53.75,53.79,53.59,53.59,16800.0,53.75,53.79,53.59,53.59,16800.0
2013-03-26 10:50:00,53.6,53.65,53.58,53.58,9600.0,53.6,53.65,53.58,53.58,9600.0
2013-03-26 11:00:00,53.56,53.64,53.55,53.64,9900.0,53.56,53.64,53.55,53.64,9900.0
2013-03-26 11:10:00,53.6,53.61,53.5,53.58,27800.0,53.6,53.61,53.5,53.58,27800.0
2013-03-26 11:20:00,53.57,53.6,53.36,53.36,25700.0,53.57,53.6,53.36,53.36,25700.0
2013-03-26 11:30:00,53.38,53.77,53.38,53.74,26700.0,53.38,53.77,53.38,53.74,26700.0
2013-03-26 11:40:00,53.75,54.03,53.75,53.97,30500.0,53.75,54.03,53.75,53.97,30500.0
2013-03-26 11:50:00,53.98,54.07,53.97,53.98,28600.0,53.98,54.07,53.97,53.98,28600.0
2013-03-26 12:00:00,53.98,54.3,53.97,54.3,38400.0,53.98,54.3,53.97,54.3,38400.0
2013-03-26 12:10:00,54.27,54.35,54.24,54.26,12100.0,54.27,54.35,54.24,54.26,12100.0
2013-03-26 12:20:00,54.26,54.32,54.18,54.32,14300.0,54.26,54.32,54.18,54.32,14300.0
2013-03-26 12:30:00,54.32,54.36,54.07,54.07,43900.0,54.32,54.36,54.07,54.07,43900.0
2013-03-26 12:40:00,54.07,54.07,53.76,53.87,31800.0,54.07,54.07,53.76,53.87,31800.0
2013-03-26 12:50:00,53.86,53.95,53.8,53.8,11600.0,53.86,53.95,53.8,53.8,11600.0
2013-03-26 13:00:00,53.83,53.88,53.72,53.79,11800.0,53.83,53.88,53.72,53.79,11800.0
2013-03-26 13:10:00,53.83,53.89,53.8,53.85,9000.0,53.83,53.89,53.8,53.85,9000.0
2013-03-26 13:20:00,53.86,54.02,53.85,53.98,12800.0,53.86,54.02,53.85,53.98,12800.0
2013-03-26 13:30:00,53.98,54.08,53.98,54.07,11300.0,53.98,54.08,53.98,54.07,11300.0
2013-03-26 13:40:00,54.08,54.08,53.9,53.91,10000.0,54.08,54.08,53.9,53.91,10000.0
2013-03-26 13:50:00,53.91,54.03,53.85,53.85,34800.0,53.91,54.03,53.85,53.85,34800.0
2013-03-26 14:00:00,53.84,53.95,53.82,53.88,12400.0,53.84,53.95,53.82,53.88,12400.0
2013-03-26 14:10:00,53.88,54.01,53.86,54.01,14100.0,53.88,54.01,53.86,54.01,14100.0
2013-03-26 14:20:00,54.03,54.11,53.99,53.99,14100.0,54.03,54.11,53.99,53.99,14100.0
2013-03-26 14:30:00,54.0,54.0,53.88,53.93,19300.0,54.0,54.0,53.88,53.93,19300.0
2013-03-26 14:40:00,53.93,54.09,53.91,54.07,22800.0,53.93,54.09,53.91,54.07,22800.0
2013-03-26 14:50:00,54.08,54.15,54.05,54.07,12900.0,54.08,54.15,54.05,54.07,12900.0
2013-03-26 15:00:00,54.07,54.11,54.04,54.08,12800.0,54.07,54.11,54.04,54.08,12800.0
2013-03-26 15:10:00,54.06,54.16,54.06,54.14,14300.0,54.06,54.16,54.06,54.14,14300.0
2013-03-26 15:20:00,54.14,54.15,54.07,54.11,19400.0,54.14,54.15,54.07,54.11,19400.0
2013-03-26 15:30:00,54.1,54.18,54.08,54.16,34100.0,54.1,54.18,54.08,54.16,34100.0
2013-03-26 15:40:00,54.16,54.2,54.14,54.2,23800.0,54.16,54.2,54.14,54.2,23800.0
2013-03-26 15:50:00,54.2,54.4,54.18,54.35,168900.0,54.2,54.4,54.18,54.35,168900.0
2013-03-27 09:30:00,53.95,54.19,53.66,53.89,38300.0,53.95,54.19,53.66,53.89,38300.0
2013-03-27 09:40:00,53.87,53.87,53.51,53.79,54900.0,53.87,53.87,53.51,53.79,54900.0
2013-03-27 09:50:00,53.75,53.87,53.67,53.69,19200.0,53.75,53.87,53.67,53.69,19200.0
2013-03-27 10:00:00,53.66,53.91,53.66,53.84,55200.0,53.66,53.91,53.66,53.84,55200.0
2013-03-27 10:10:00,53.84,53.84,53.63,53.68,33200.0,53.84,53.84,53.63,53.68,33200.0
2013-03-27 10:20:00,53.69,53.9,53.64,53.84,13300.0,53.69,53.9,53.64,53.84,13300.0
2013-03-27 10:30:00,53.83,54.16,53.81,54.12,17900.0,53.83,54.16,53.81,54.12,17900.0
2013-03-27 10:40:00,54.12,54.27,54.05,54.13,29400.0,54.12,54.27,54.05,54.13,29400.0
2013-03-27 10:50:00,54.14,54.14,53.97,54.02,38800.0,54.14,54.14,53.97,54.02,38800.0
2013-03-27 11:00:00,54.02,54.04,53.98,54.0,10300.0,54.02,54.04,53.98,54.0,10300.0
2013-03-27 11:10:00,54.04,54.22,54.0,54.17,15200.0,54.04,54.22,54.0,54.17,15200.0
2013-03-27 11:20:00,54.12,54.29,54.12,54.28,11100.0,54.12,54.29,54.12,54.28,11100.0
2013-03-27 11:30:00,54.26,54.46,54.23,54.45,14800.0,54.26,54.46,54.23,54.45,14800.0
2013-03-27 11:40:00,54.46,54.49,54.22,54.26,15800.0,54.46,54.49,54.22,54.26,15800.0
2013-03-27 11:50:00,54.24,54.3,54.21,54.25,16800.0,54.24,54.3,54.21,54.25,16800.0
2013-03-27 12:00:00,54.25,54.26,54.11,54.12,22500.0,54.25,54.26,54.11,54.12,22500.0
2013-03-27 12:10:00,54.12,54.2,54.11,54.14,8500.0,54.12,54.2,54.11,54.14,8500.0
2013-03-27 12:20:00,54.13,54.24,54.13,54.2,31700.0,54.13,54.24,54.13,54.2,31700.0
2013-03-27 12:30:00,54.21,54.22,54.11,54.21,35600.0,54.21,54.22,54.11,54.21,35600.0
2013-03-27 12:40:00,54.22,54.24,54.04,54.07,11400.0,54.22,54.24,54.04,54.07,11400.0
2013-03-27 12:50:00,54.08,54.08,53.99,54.0,15100.0,54.08,54.08,53.99,54.0,15100.0
2013-03-27 13:00:00,54.0,54.03,53.99,54.0,39400.0,54.0,54.03,53.99,54.0,39400.0
2013-03-27 13:10:00,54.0,54.07,53.99,54.02,28300.0,54.0,54.07,53.99,54.02,28300.0
2013-03-27 13:20:00,54.02,54.02,54.0,54.01,9000.0,54.02,54.02,54.0,54.01,9000.0
2013-03-27 13:30:00,54.0,54.11,53.99,54.1,17200.0,54.0,54.11,53.99,54.1,17200.0
2013-03-27 13:40:00,54.09,54.13,54.0,54.0,26400.0,54.09,54.13,54.0,54.0,26400.0
2013-03-27 13:50:00,54.03,54.1,54.0,54.03,20000.0,54.03,54.1,54.0,54.03,20000.0
2013-03-27 14:00:00,54.05,54.1,54.01,54.03,24300.0,54.05,54.1,54.01,54.03,24300.0
2013-03-27 14:10:00,54.04,54.06,54.01,54.02,16200.0,54.04,54.06,54.01,54.02,16200.0
2013-03-27 14:20:00,54.02,54.16,54.01,54.15,8000.0,54.02,54.16,54.01,54.15,8000.0
2013-03-27 14:30:00,54.16,54.25,54.04,54.04,27700.0,54.16,54.25,54.04,54.04,27700.0
2013-03-27 14:40:00,54.05,54.14,54.03,54.14,13200.0,54.05,54.14,54.03,54.14,13200.0
2013-03-27 14:50:00,54.14,54.21,54.1,54.21,13600.0,54.14,54.21,54.1,54.21,13600.0
2013-03-27 15:00:00,54.22,54.3,54.18,54.29,20200.0,54.22,54.3,54.18,54.29,20200.0
2013-03-27 15:10:00,54.29,54.33,54.22,54.3,24100.0,54.29,54.33,54.22,54.3,24100.0
2013-03-27 15:20:00,54.3,54.53,54.29,54.52,35400.0,54.3,54.53,54.29,54.52,35400.0
2013-03-27 15:30:00,54.52,54.71,54.5,54.71,51900.0,54.52,54.71,54.5,54.71,51900.0
2013-03-27 15:40:00,54.73,54.83,54.72,54.81,62700.0,54.73,54.83,54.72,54.81,62700.0
2013-03-27 15:50:00,54.8,54.89,54.77,54.82,144900.0,54.8,54.89,54.77,54.82,144900.0
2013-03-28 09:30:00,54.46,55.41,54.46,55.09,64200.0,54.46,55.41,54.46,55.09,64200.0
2013-03-28 09:40:00,55.12,55.24,54.93,55.16,38700.0,55.12,55.24,54.93,55.16,38700.0
2013-03-28 09:50:00,55.15,55.35,55.08,55.18,26700.0,55.15,55.35,55.08,55.18,26700.0
2013-03-28 10:00:00,55.18,55.45,55.18,55.38,40100.0,55.18,55.45,55.18,55.38,40100.0
2013-03-28 10:10:00,55.34,55.45,55.06,55.15,31400.0,55.34,55.45,55.06,55.15,31400.0
2013-03-28 10:20:00,55.16,55.69,55.15,55.57,40400.0,55.16,55.69,55.15,55.57,40400.0
2013-03-28 10:30:00,55.56,55.83,55.56,55.82,44300.0,55.56,55.83,55.56,55.82,44300.0
2013-03-28 10:40:00,55.82,55.93,55.63,55.75,42600.0,55.82,55.93,55.63,55.75,42600.0
2013-03-28 10:50:00,55.75,55.89,55.74,55.83,57800.0,55.75,55.89,55.74,55.83,57800.0
2013-03-28 11:00:00,55.85,55.85,55.59,55.78,49600.0,55.85,55.85,55.59,55.78,49600.0
2013-03-28 11:10:00,55.77,55.87,55.65,55.79,41900.0,55.77,55.87,55.65,55.79,41900.0
2013-03-28 11:20:00,55.83,55.84,55.68,55.76,32700.0,55.83,55.84,55.68,55.76,32700.0
2013-03-28 11:30:00,55.76,55.8,55.52,55.54,29600.0,55.76,55.8,55.52,55.54,29600.0
2013-03-28 11:40:00,55.55,55.62,55.39,55.39,20300.0,55.55,55.62,55.39,55.39,20300.0
2013-03-28 11:50:00,55.39,55.48,55.31,55.38,21900.0,55.39,55.48,55.31,55.38,21900.0
2013-03-28 12:00:00,55.35,55.36,55.17,55.2,13400.0,55.35,55.36,55.17,55.2,13400.0
2013-03-28 12:10:00,55.21,55.27,55.03,55.09,33700.0,55.21,55.27,55.03,55.09,33700.0
2013-03-28 12:20:00,55.09,55.2,55.06,55.2,8900.0,55.09,55.2,55.06,55.2,8900.0
2013-03-28 12:30:00,55.2,55.25,55.18,55.22,5800.0,55.2,55.25,55.18,55.22,5800.0
2013-03-28 12:40:00,55.22,55.27,55.16,55.25,8400.0,55.22,55.27,55.16,55.25,8400.0
2013-03-28 12:50:00,55.25,55.25,55.12,55.15,17600.0,55.25,55.25,55.12,55.15,17600.0
2013-03-28 13:00:00,55.17,55.17,55.07,55.08,15400.0,55.17,55.17,55.07,55.08,15400.0
2013-03-28 13:10:00,55.08,55.18,55.06,55.11,14800.0,55.08,55.18,55.06,55.11,14800.0
2013-03-28 13:20:00,55.11,55.15,55.0,55.05,56100.0,55.11,55.15,55.0,55.05,56100.0
2013-03-28 13:30:00,55.05,55.09,54.92,54.95,357400.0,55.05,55.09,54.92,54.95,357400.0
2013-03-28 13:40:00,54.94,54.99,54.89,54.89,11100.0,54.94,54.99,54.89,54.89,11100.0
2013-03-28 13:50:00,54.91,55.0,54.91,54.97,39800.0,54.91,55.0,54.91,54.97,39800.0
2013-03-28 14:00:00,54.97,54.99,54.89,54.89,12300.0,54.97,54.99,54.89,54.89,12300.0
2013-03-28 14:10:00,54.9,54.98,54.85,54.96,13800.0,54.9,54.98,54.85,54.96,13800.0
2013-03-28 14:20:00,54.97,55.01,54.97,55.0,22200.0,54.97,55.01,54.97,55.0,22200.0
2013-03-28 14:30:00,54.99,55.04,54.98,54.98,58400.0,54.99,55.04,54.98,54.98,58400.0
2013-03-28 14:40:00,54.97,55.01,54.93,55.01,19300.0,54.97,55.01,54.93,55.01,19300.0
2013-03-28 14:50:00,55.0,55.02,54.89,54.89,33200.0,55.0,55.02,54.89,54.89,33200.0
2013-03-28 15:00:00,54.89,54.91,54.75,54.85,112300.0,54.89,54.91,54.75,54.85,112300.0
2013-03-28 15:10:00,54.87,54.87,54.73,54.75,35400.0,54.87,54.87,54.73,54.75,35400.0
2013-03-28 15:20:00,54.77,54.85,54.69,54.76,57400.0,54.77,54.85,54.69,54.76,57400.0
2013-03-28 15:30:00,54.76,54.84,54.72,54.74,58300.0,54.76,54.84,54.72,54.74,58300.0
2013-03-28 15:40:00,54.73,54.79,54.64,54.72,89300.0,54.73,54.79,54.64,54.72,89300.0
2013-03-28 15:50:00,54.73,54.99,54.73,54.97,238600.0,54.73,54.99,54.73,54.97,238600.0
2013-04-01 09:30:00,55.0,55.16,54.67,55.1,81800.0,55.0,55.16,54.67,55.1,81800.0
2013-04-01 09:40:00,55.1,55.46,55.06,55.3,65600.0,55.1,55.46,55.06,55.3,65600.0
2013-04-01 09:50:00,55.31,55.55,55.22,55.5,62700.0,55.31,55.55,55.22,55.5,62700.0
2013-04-01 10:00:00,55.46,55.46,54.83,54.88,44600.0,55.46,55.46,54.83,54.88,44600.0
2013-04-01 10:10:00,54.92,54.92,54.58,54.68,32900.0,54.92,54.92,54.58,54.68,32900.0
2013-04-01 10:20:00,54.68,54.74,54.59,54.61,25600.0,54.68,54.74,54.59,54.61,25600.0
2013-04-01 10:30:00,54.63,54.68,54.53,54.63,41900.0,54.63,54.68,54.53,54.63,41900.0
2013-04-01 10:40:00,54.64,54.71,54.51,54.56,25100.0,54.64,54.71,54.51,54.56,25100.0
2013-04-01 10:50:00,54.6,54.65,54.37,54.4,65400.0,54.6,54.65,54.37,54.4,65400.0
2013-04-01 11:00:00,54.4,54.46,54.37,54.4,39800.0,54.4,54.46,54.37,54.4,39800.0
2013-04-01 11:10:00,54.4,54.51,54.39,54.41,18000.0,54.4,54.51,54.39,54.41,18000.0
2013-04-01 11:20:00,54.42,54.43,54.15,54.21,27200.0,54.42,54.43,54.15,54.21,27200.0
2013-04-01 11:30:00,54.17,54.17,54.1,54.13,27800.0,54.17,54.17,54.1,54.13,27800.0
2013-04-01 11:40:00,54.13,54.17,54.07,54.15,31800.0,54.13,54.17,54.07,54.15,31800.0
2013-04-01 11:50:00,54.14,54.15,54.11,54.15,13000.0,54.14,54.15,54.11,54.15,13000.0
2013-04-01 12:00:00,54.15,54.15,54.06,54.1,17400.0,54.15,54.15,54.06,54.1,17400.0
2013-04-01 12:10:00,54.09,54.15,54.04,54.13,10300.0,54.09,54.15,54.04,54.13,10300.0
2013-04-01 12:20:00,54.12,54.14,53.97,54.14,51100.0,54.12,54.14,53.97,54.14,51100.0
2013-04-01 12:30:00,54.15,54.15,54.03,54.07,6300.0,54.15,54.15,54.03,54.07,6300.0
2013-04-01 12:40:00,54.08,54.13,54.0,54.03,42600.0,54.08,54.13,54.0,54.03,42600.0
2013-04-01 12:50:00,54.05,54.15,54.03,54.13,19700.0,54.05,54.15,54.03,54.13,19700.0
2013-04-01 13:00:00,54.14,54.15,54.02,54.04,39800.0,54.14,54.15,54.02,54.04,39800.0
2013-04-01 13:10:00,54.04,54.11,54.03,54.08,8800.0,54.04,54.11,54.03,54.08,8800.0
2013-04-01 13:20:00,54.09,54.16,54.03,54.07,24500.0,54.09,54.16,54.03,54.07,24500.0
2013-04-01 13:30:00,54.08,54.15,54.03,54.13,24100.0,54.08,54.15,54.03,54.13,24100.0
2013-04-01 13:40:00,54.15,54.15,54.08,54.14,3500.0,54.15,54.15,54.08,54.14,3500.0
2013-04-01 13:50:00,54.14,54.15,54.11,54.15,12500.0,54.14,54.15,54.11,54.15,12500.0
2013-04-01 14:00:00,54.14,54.15,54.09,54.14,11600.0,54.14,54.15,54.09,54.14,11600.0
2013-04-01 14:10:00,54.14,54.15,54.01,54.02,20000.0,54.14,54.15,54.01,54.02,20000.0
2013-04-01 14:20:00,54.03,54.09,53.99,54.0,17100.0,54.03,54.09,53.99,54.0,17100.0
2013-04-01 14:30:00,54.01,54.07,53.9,53.9,22500.0,54.01,54.07,53.9,53.9,22500.0
2013-04-01 14:40:00,53.91,53.97,53.83,53.91,36000.0,53.91,53.97,53.83,53.91,36000.0
2013-04-01 14:50:00,53.89,54.0,53.84,53.84,13700.0,53.89,54.0,53.84,53.84,13700.0
2013-04-01 15:00:00,53.86,53.92,53.75,53.77,17400.0,53.86,53.92,53.75,53.77,17400.0
2013-04-01 15:10:00,53.77,53.88,53.77,53.8,22600.0,53.77,53.88,53.77,53.8,22600.0
2013-04-01 15:20:00,53.78,53.81,53.72,53.75,30200.0,53.78,53.81,53.72,53.75,30200.0
2013-04-01 15:30:00,53.75,53.86,53.74,53.85,99700.0,53.75,53.86,53.74,53.85,99700.0
2013-04-01 15:40:00,53.85,54.04,53.77,54.03,51200.0,53.85,54.04,53.77,54.03,51200.0
2013-04-01 15:50:00,54.04,54.05,53.94,53.97,200000.0,54.04,54.05,53.94,53.97,200000.0
2013-04-02 09:30:00,54.52,55.37,54.33,54.92,90900.0,54.52,55.37,54.33,54.92,90900.0
2013-04-02 09:40:00,54.96,55.15,54.93,55.06,29100.0,54.96,55.15,54.93,55.06,29100.0
2013-04-02 09:50:00,55.09,55.3,54.93,54.93,33400.0,55.09,55.3,54.93,54.93,33400.0
2013-04-02 10:00:00,55.0,55.05,54.78,54.98,58200.0,55.0,55.05,54.78,54.98,58200.0
2013-04-02 10:10:00,54.97,54.97,54.56,54.7,21600.0,54.97,54.97,54.56,54.7,21600.0
2013-04-02 10:20:00,54.69,55.11,54.69,54.97,14300.0,54.69,55.11,54.69,54.97,14300.0
2013-04-02 10:30:00,54.95,55.12,54.81,55.09,11200.0,54.95,55.12,54.81,55.09,11200.0
2013-04-02 10:40:00,55.13,55.24,55.05,55.22,32400.0,55.13,55.24,55.05,55.22,32400.0
2013-04-02 10:50:00,55.22,55.25,55.08,55.08,11400.0,55.22,55.25,55.08,55.08,11400.0
2013-04-02 11:00:00,55.1,55.22,55.04,55.05,16400.0,55.1,55.22,55.04,55.05,16400.0
2013-04-02 11:10:00,55.06,55.3,55.05,55.27,13900.0,55.06,55.3,55.05,55.27,13900.0
2013-04-02 11:20:00,55.29,55.48,55.27,55.46,32100.0,55.29,55.48,55.27,55.46,32100.0
2013-04-02 11:30:00,55.43,55.46,55.26,55.34,32100.0,55.43,55.46,55.26,55.34,32100.0
2013-04-02 11:40:00,55.36,55.37,55.09,55.23,67900.0,55.36,55.37,55.09,55.23,67900.0
2013-04-02 11:50:00,55.23,55.27,54.85,54.89,58100.0,55.23,55.27,54.85,54.89,58100.0
2013-04-02 12:00:00,54.89,54.89,54.71,54.75,25900.0,54.89,54.89,54.71,54.75,25900.0
2013-04-02 12:10:00,54.75,54.81,54.64,54.67,28900.0,54.75,54.81,54.64,54.67,28900.0
2013-04-02 12:20:00,54.67,54.75,54.41,54.43,34200.0,54.67,54.75,54.41,54.43,34200.0
2013-04-02 12:30:00,54.43,54.62,54.41,54.41,16600.0,54.43,54.62,54.41,54.41,16600.0
2013-04-02 12:40:00,54.43,54.44,54.29,54.36,23500.0,54.43,54.44,54.29,54.36,23500.0
2013-04-02 12:50:00,54.35,54.55,54.28,54.55,17300.0,54.35,54.55,54.28,54.55,17300.0
2013-04-02 13:00:00,54.59,54.63,54.52,54.57,12200.0,54.59,54.63,54.52,54.57,12200.0
2013-04-02 13:10:00,54.57,54.63,54.54,54.59,17700.0,54.57,54.63,54.54,54.59,17700.0
2013-04-02 13:20:00,54.61,54.61,54.41,54.47,58500.0,54.61,54.61,54.41,54.47,58500.0
2013-04-02 13:30:00,54.48,54.69,54.46,54.67,20700.0,54.48,54.69,54.46,54.67,20700.0
2013-04-02 13:40:00,54.67,54.78,54.6,54.78,30200.0,54.67,54.78,54.6,54.78,30200.0
2013-04-02 13:50:00,54.75,54.76,54.44,54.44,22200.0,54.75,54.76,54.44,54.44,22200.0
2013-04-02 14:00:00,54.45,54.78,54.45,54.69,40300.0,54.45,54.78,54.45,54.69,40300.0
2013-04-02 14:10:00,54.69,54.69,54.51,54.53,55700.0,54.69,54.69,54.51,54.53,55700.0
2013-04-02 14:20:00,54.51,54.54,54.4,54.43,21900.0,54.51,54.54,54.4,54.43,21900.0
2013-04-02 14:30:00,54.45,54.5,54.3,54.33,55200.0,54.45,54.5,54.3,54.33,55200.0
2013-04-02 14:40:00,54.32,54.33,54.15,54.17,24900.0,54.32,54.33,54.15,54.17,24900.0
2013-04-02 14:50:00,54.18,54.28,54.16,54.26,16100.0,54.18,54.28,54.16,54.26,16100.0
2013-04-02 15:00:00,54.28,54.34,54.25,54.29,22100.0,54.28,54.34,54.25,54.29,22100.0
2013-04-02 15:10:00,54.3,54.32,54.22,54.23,28900.0,54.3,54.32,54.22,54.23,28900.0
2013-04-02 15:20:00,54.23,54.23,54.15,54.15,31900.0,54.23,54.23,54.15,54.15,31900.0
2013-04-02 15:30:00,54.14,54.16,53.93,53.93,49100.0,54.14,54.16,53.93,53.93,49100.0
2013-04-02 15:40:00,53.94,53.94,53.77,53.86,50600.0,53.94,53.94,53.77,53.86,50600.0
2013-04-02 15:50:00,53.86,54.0,53.73,53.96,213500.0,53.86,54.0,53.73,53.96,213500.0
2013-04-03 09:30:00,54.45,54.55,53.96,54.1,61400.0,54.45,54.55,53.96,54.1,61400.0
2013-04-03 09:40:00,54.06,54.06,53.53,53.58,34100.0,54.06,54.06,53.53,53.58,34100.0
2013-04-03 09:50:00,53.58,53.95,53.56,53.94,26900.0,53.58,53.95,53.56,53.94,26900.0
2013-04-03 10:00:00,53.93,53.93,53.5,53.7,68600.0,53.93,53.93,53.5,53.7,68600.0
2013-04-03 10:10:00,53.71,53.76,53.42,53.52,52700.0,53.71,53.76,53.42,53.52,52700.0
2013-04-03 10:20:00,53.52,53.75,53.39,53.7,80100.0,53.52,53.75,53.39,53.7,80100.0
2013-04-03 10:30:00,53.67,53.7,53.37,53.37,41000.0,53.67,53.7,53.37,53.37,41000.0
2013-04-03 10:40:00,53.4,53.79,53.4,53.79,34100.0,53.4,53.79,53.4,53.79,34100.0
2013-04-03 10:50:00,53.79,54.0,53.58,53.61,37500.0,53.79,54.0,53.58,53.61,37500.0
2013-04-03 11:00:00,53.59,53.66,53.38,53.54,50200.0,53.59,53.66,53.38,53.54,50200.0
2013-04-03 11:10:00,53.52,53.63,53.4,53.46,68300.0,53.52,53.63,53.4,53.46,68300.0
2013-04-03 11:20:00,53.46,53.5,53.29,53.5,117600.0,53.46,53.5,53.29,53.5,117600.0
2013-04-03 11:30:00,53.53,53.63,53.51,53.57,20200.0,53.53,53.63,53.51,53.57,20200.0
2013-04-03 11:40:00,53.55,53.6,53.45,53.49,44000.0,53.55,53.6,53.45,53.49,44000.0
2013-04-03 11:50:00,53.5,53.5,53.31,53.31,9200.0,53.5,53.5,53.31,53.31,9200.0
2013-04-03 12:00:00,53.33,53.34,53.14,53.16,10200.0,53.33,53.34,53.14,53.16,10200.0
2013-04-03 12:10:00,53.15,53.21,53.11,53.12,11700.0,53.15,53.21,53.11,53.12,11700.0
2013-04-03 12:20:00,53.11,53.3,53.08,53.27,21300.0,53.11,53.3,53.08,53.27,21300.0
2013-04-03 12:30:00,53.26,53.35,53.22,53.31,25100.0,53.26,53.35,53.22,53.31,25100.0
2013-04-03 12:40:00,53.3,53.39,53.08,53.08,26900.0,53.3,53.39,53.08,53.08,26900.0
2013-04-03 12:50:00,53.1,53.12,52.87,52.95,39800.0,53.1,53.12,52.87,52.95,39800.0
2013-04-03 13:00:00,52.95,52.95,52.9,52.92,11200.0,52.95,52.95,52.9,52.92,11200.0
2013-04-03 13:10:00,52.93,52.93,52.72,52.85,29800.0,52.93,52.93,52.72,52.85,29800.0
2013-04-03 13:20:00,52.86,53.08,52.86,52.94,32900.0,52.86,53.08,52.86,52.94,32900.0
2013-04-03 13:30:00,52.94,53.01,52.64,52.69,35100.0,52.94,53.01,52.64,52.69,35100.0
2013-04-03 13:40:00,52.7,52.8,52.67,52.68,93400.0,52.7,52.8,52.67,52.68,93400.0
2013-04-03 13:50:00,52.68,52.68,52.52,52.58,45400.0,52.68,52.68,52.52,52.58,45400.0
2013-04-03 14:00:00,52.57,52.67,52.44,52.67,39900.0,52.57,52.67,52.44,52.67,39900.0
2013-04-03 14:10:00,52.7,52.91,52.65,52.8,60300.0,52.7,52.91,52.65,52.8,60300.0
2013-04-03 14:20:00,52.81,52.87,52.77,52.83,33200.0,52.81,52.87,52.77,52.83,33200.0
2013-04-03 14:30:00,52.83,52.85,52.78,52.8,28800.0,52.83,52.85,52.78,52.8,28800.0
2013-04-03 14:40:00,52.8,52.99,52.8,52.87,33500.0,52.8,52.99,52.8,52.87,33500.0
2013-04-03 14:50:00,52.88,52.95,52.78,52.85,20700.0,52.88,52.95,52.78,52.85,20700.0
2013-04-03 15:00:00,52.9,52.92,52.79,52.8,34700.0,52.9,52.92,52.79,52.8,34700.0
2013-04-03 15:10:00,52.78,52.82,52.72,52.76,41500.0,52.78,52.82,52.72,52.76,41500.0
2013-04-03 15:20:00,52.77,52.81,52.68,52.81,45400.0,52.77,52.81,52.68,52.81,45400.0
2013-04-03 15:30:00,52.78,52.79,52.57,52.61,71300.0,52.78,52.79,52.57,52.61,71300.0
2013-04-03 15:40:00,52.61,52.62,52.43,52.47,137400.0,52.61,52.62,52.43,52.47,137400.0
2013-04-03 15:50:00,52.49,52.72,52.49,52.63,207300.0,52.49,52.72,52.49,52.63,207300.0
2013-04-04 09:30:00,53.59,53.59,52.33,53.05,58500.0,53.59,53.59,52.33,53.05,58500.0
2013-04-04 09:40:00,53.13,53.55,53.13,53.44,33700.0,53.13,53.55,53.13,53.44,33700.0
2013-04-04 09:50:00,53.5,53.57,53.38,53.51,22100.0,53.5,53.57,53.38,53.51,22100.0
2013-04-04 10:00:00,53.52,53.63,53.35,53.35,36300.0,53.52,53.63,53.35,53.35,36300.0
2013-04-04 10:10:00,53.35,53.47,53.26,53.26,13500.0,53.35,53.47,53.26,53.26,13500.0
2013-04-04 10:20:00,53.3,53.3,52.66,52.84,43300.0,53.3,53.3,52.66,52.84,43300.0
2013-04-04 10:30:00,52.85,53.0,52.71,52.9,50700.0,52.85,53.0,52.71,52.9,50700.0
2013-04-04 10:40:00,52.89,53.08,52.84,52.96,10800.0,52.89,53.08,52.84,52.96,10800.0
2013-04-04 10:50:00,52.92,53.08,52.76,52.78,17100.0,52.92,53.08,52.76,52.78,17100.0
2013-04-04 11:00:00,52.77,52.95,52.71,52.85,10000.0,52.77,52.95,52.71,52.85,10000.0
2013-04-04 11:10:00,52.89,52.98,52.73,52.76,8800.0,52.89,52.98,52.73,52.76,8800.0
2013-04-04 11:20:00,52.78,52.88,52.66,52.67,11000.0,52.78,52.88,52.66,52.67,11000.0
2013-04-04 11:30:00,52.67,52.7,52.61,52.64,21000.0,52.67,52.7,52.61,52.64,21000.0
2013-04-04 11:40:00,52.64,52.87,52.64,52.87,15800.0,52.64,52.87,52.64,52.87,15800.0
2013-04-04 11:50:00,52.86,52.88,52.73,52.75,18800.0,52.86,52.88,52.73,52.75,18800.0
2013-04-04 12:00:00,52.73,52.73,52.21,52.3,32900.0,52.73,52.73,52.21,52.3,32900.0
2013-04-04 12:10:00,52.34,52.39,52.1,52.37,27300.0,52.34,52.39,52.1,52.37,27300.0
2013-04-04 12:20:00,52.34,52.36,52.04,52.05,35900.0,52.34,52.36,52.04,52.05,35900.0
2013-04-04 12:30:00,52.04,52.28,52.03,52.26,26600.0,52.04,52.28,52.03,52.26,26600.0
2013-04-04 12:40:00,52.28,52.43,52.23,52.43,27400.0,52.28,52.43,52.23,52.43,27400.0
2013-04-04 12:50:00,52.42,52.46,52.28,52.3,14900.0,52.42,52.46,52.28,52.3,14900.0
2013-04-04 13:00:00,52.27,52.35,52.18,52.3,13800.0,52.27,52.35,52.18,52.3,13800.0
2013-04-04 13:10:00,52.28,52.42,52.2,52.39,11200.0,52.28,52.42,52.2,52.39,11200.0
2013-04-04 13:20:00,52.39,52.68,52.36,52.59,23600.0,52.39,52.68,52.36,52.59,23600.0
2013-04-04 13:30:00,52.58,52.84,52.44,52.83,59900.0,52.58,52.84,52.44,52.83,59900.0
2013-04-04 13:40:00,52.83,52.98,52.82,52.94,16500.0,52.83,52.98,52.82,52.94,16500.0
2013-04-04 13:50:00,52.96,53.03,52.88,52.9,11900.0,52.96,53.03,52.88,52.9,11900.0
2013-04-04 14:00:00,52.91,52.92,52.8,52.85,15500.0,52.91,52.92,52.8,52.85,15500.0
2013-04-04 14:10:00,52.83,52.88,52.75,52.88,27500.0,52.83,52.88,52.75,52.88,27500.0
2013-04-04 14:20:00,52.87,53.0,52.81,52.93,23300.0,52.87,53.0,52.81,52.93,23300.0
2013-04-04 14:30:00,52.94,52.97,52.9,52.9,16100.0,52.94,52.97,52.9,52.9,16100.0
2013-04-04 14:40:00,52.91,52.93,52.76,52.89,31800.0,52.91,52.93,52.76,52.89,31800.0
2013-04-04 14:50:00,52.88,52.89,52.61,52.67,19400.0,52.88,52.89,52.61,52.67,19400.0
2013-04-04 15:00:00,52.69,52.8,52.69,52.74,31000.0,52.69,52.8,52.69,52.74,31000.0
2013-04-04 15:10:00,52.73,52.79,52.69,52.74,28100.0,52.73,52.79,52.69,52.74,28100.0
2013-04-04 15:20:00,52.74,52.76,52.65,52.7,34300.0,52.74,52.76,52.65,52.7,34300.0
2013-04-04 15:30:00,52.7,52.89,52.7,52.81,86900.0,52.7,52.89,52.7,52.81,86900.0
2013-04-04 15:40:00,52.81,52.88,52.72,52.72,65400.0,52.81,52.88,52.72,52.72,65400.0
2013-04-04 15:50:00,52.71,52.96,52.71,52.93,132800.0,52.71,52.96,52.71,52.93,132800.0
2013-04-05 09:30:00,52.26,52.56,51.55,52.34,79700.0,52.26,52.56,51.55,52.34,79700.0
2013-04-05 09:40:00,52.32,52.78,52.25,52.71,74800.0,52.32,52.78,52.25,52.71,74800.0
2013-04-05 09:50:00,52.68,52.97,52.66,52.92,55600.0,52.68,52.97,52.66,52.92,55600.0
2013-04-05 10:00:00,52.87,53.03,52.73,52.99,63700.0,52.87,53.03,52.73,52.99,63700.0
2013-04-05 10:10:00,53.01,53.08,52.88,52.88,95400.0,53.01,53.08,52.88,52.88,95400.0
2013-04-05 10:20:00,52.85,52.96,52.82,52.88,59600.0,52.85,52.96,52.82,52.88,59600.0
2013-04-05 10:30:00,52.9,53.01,52.79,52.99,60300.0,52.9,53.01,52.79,52.99,60300.0
2013-04-05 10:40:00,53.0,53.01,52.83,52.88,29100.0,53.0,53.01,52.83,52.88,29100.0
2013-04-05 10:50:00,52.82,53.06,52.8,52.85,40900.0,52.82,53.06,52.8,52.85,40900.0
2013-04-05 11:00:00,52.85,52.95,52.85,52.89,21100.0,52.85,52.95,52.85,52.89,21100.0
2013-04-05 11:10:00,52.88,52.89,52.77,52.82,32800.0,52.88,52.89,52.77,52.82,32800.0
2013-04-05 11:20:00,52.82,52.87,52.79,52.8,43600.0,52.82,52.87,52.79,52.8,43600.0
2013-04-05 11:30:00,52.8,52.9,52.79,52.82,19700.0,52.8,52.9,52.79,52.82,19700.0
2013-04-05 11:40:00,52.83,52.9,52.81,52.83,11000.0,52.83,52.9,52.81,52.83,11000.0
2013-04-05 11:50:00,52.84,52.84,52.8,52.83,13500.0,52.84,52.84,52.8,52.83,13500.0
2013-04-05 12:00:00,52.85,52.9,52.65,52.75,20100.0,52.85,52.9,52.65,52.75,20100.0
2013-04-05 12:10:00,52.76,52.82,52.72,52.75,9200.0,52.76,52.82,52.72,52.75,9200.0
2013-04-05 12:20:00,52.75,52.81,52.68,52.73,45300.0,52.75,52.81,52.68,52.73,45300.0
2013-04-05 12:30:00,52.75,52.87,52.73,52.85,9500.0,52.75,52.87,52.73,52.85,9500.0
2013-04-05 12:40:00,52.81,52.86,52.78,52.78,14600.0,52.81,52.86,52.78,52.78,14600.0
2013-04-05 12:50:00,52.78,52.86,52.71,52.77,39000.0,52.78,52.86,52.71,52.77,39000.0
2013-04-05 13:00:00,52.79,52.84,52.74,52.76,9100.0,52.79,52.84,52.74,52.76,9100.0
2013-04-05 13:10:00,52.8,52.89,52.77,52.88,7000.0,52.8,52.89,52.77,52.88,7000.0
2013-04-05 13:20:00,52.89,52.96,52.85,52.93,22200.0,52.89,52.96,52.85,52.93,22200.0
2013-04-05 13:30:00,52.94,53.01,52.85,52.92,15200.0,52.94,53.01,52.85,52.92,15200.0
2013-04-05 13:40:00,52.88,52.91,52.73,52.75,32700.0,52.88,52.91,52.73,52.75,32700.0
2013-04-05 13:50:00,52.75,52.88,52.73,52.77,20400.0,52.75,52.88,52.73,52.77,20400.0
2013-04-05 14:00:00,52.76,52.81,52.71,52.72,73900.0,52.76,52.81,52.71,52.72,73900.0
2013-04-05 14:10:00,52.71,52.72,52.64,52.68,24800.0,52.71,52.72,52.64,52.68,24800.0
2013-04-05 14:20:00,52.69,52.83,52.69,52.82,6400.0,52.69,52.83,52.69,52.82,6400.0
2013-04-05 14:30:00,52.8,52.86,52.74,52.76,11600.0,52.8,52.86,52.74,52.76,11600.0
2013-04-05 14:40:00,52.81,52.84,52.75,52.8,22100.0,52.81,52.84,52.75,52.8,22100.0
2013-04-05 14:50:00,52.79,52.82,52.7,52.73,24800.0,52.79,52.82,52.7,52.73,24800.0
2013-04-05 15:00:00,52.72,52.74,52.63,52.74,43300.0,52.72,52.74,52.63,52.74,43300.0
2013-04-05 15:10:00,52.74,52.9,52.73,52.85,58700.0,52.74,52.9,52.73,52.85,58700.0
2013-04-05 15:20:00,52.85,52.95,52.82,52.9,39100.0,52.85,52.95,52.82,52.9,39100.0
2013-04-05 15:30:00,52.93,53.03,52.86,53.03,49100.0,52.93,53.03,52.86,53.03,49100.0
2013-04-05 15:40:00,53.04,53.21,53.01,53.2,111000.0,53.04,53.21,53.01,53.2,111000.0
2013-04-05 15:50:00,53.18,53.33,53.16,53.22,211000.0,53.18,53.33,53.16,53.22,211000.0
2013-04-08 09:30:00,52.65,53.13,52.62,52.85,56800.0,52.65,53.13,52.62,52.85,56800.0
2013-04-08 09:40:00,52.85,52.94,52.3,52.45,47600.0,52.85,52.94,52.3,52.45,47600.0
2013-04-08 09:50:00,52.41,52.59,52.19,52.21,82000.0,52.41,52.59,52.19,52.21,82000.0
2013-04-08 10:00:00,52.23,52.24,51.96,52.09,47000.0,52.23,52.24,51.96,52.09,47000.0
2013-04-08 10:10:00,52.13,52.17,51.88,51.88,28000.0,52.13,52.17,51.88,51.88,28000.0
2013-04-08 10:20:00,51.88,51.99,51.84,51.91,25500.0,51.88,51.99,51.84,51.91,25500.0
2013-04-08 10:30:00,51.93,52.08,51.92,52.05,17600.0,51.93,52.08,51.92,52.05,17600.0
2013-04-08 10:40:00,52.02,52.21,51.91,52.16,23000.0,52.02,52.21,51.91,52.16,23000.0
2013-04-08 10:50:00,52.1,52.12,51.85,51.88,40400.0,52.1,52.12,51.85,51.88,40400.0
2013-04-08 11:00:00,51.88,51.9,51.79,51.88,33800.0,51.88,51.9,51.79,51.88,33800.0
2013-04-08 11:10:00,51.86,51.98,51.78,51.8,21200.0,51.86,51.98,51.78,51.8,21200.0
2013-04-08 11:20:00,51.8,52.0,51.8,51.86,16000.0,51.8,52.0,51.8,51.86,16000.0
2013-04-08 11:30:00,51.85,51.87,51.72,51.8,26900.0,51.85,51.87,51.72,51.8,26900.0
2013-04-08 11:40:00,51.78,51.81,51.63,51.71,37900.0,51.78,51.81,51.63,51.71,37900.0
2013-04-08 11:50:00,51.74,51.78,51.65,51.68,19100.0,51.74,51.78,51.65,51.68,19100.0
2013-04-08 12:00:00,51.66,51.66,51.52,51.55,25000.0,51.66,51.66,51.52,51.55,25000.0
2013-04-08 12:10:00,51.55,51.65,51.41,51.45,50600.0,51.55,51.65,51.41,51.45,50600.0
2013-04-08 12:20:00,51.45,51.46,51.28,51.41,25900.0,51.45,51.46,51.28,51.41,25900.0
2013-04-08 12:30:00,51.41,51.52,51.36,51.51,19800.0,51.41,51.52,51.36,51.51,19800.0
2013-04-08 12:40:00,51.51,51.55,51.43,51.47,12400.0,51.51,51.55,51.43,51.47,12400.0
2013-04-08 12:50:00,51.49,51.55,51.45,51.52,10400.0,51.49,51.55,51.45,51.52,10400.0
2013-04-08 13:00:00,51.52,51.66,51.51,51.66,10200.0,51.52,51.66,51.51,51.66,10200.0
2013-04-08 13:10:00,51.64,51.73,51.59,51.7,14200.0,51.64,51.73,51.59,51.7,14200.0
2013-04-08 13:20:00,51.68,51.71,51.63,51.7,10400.0,51.68,51.71,51.63,51.7,10400.0
2013-04-08 13:30:00,51.69,51.78,51.69,51.76,8400.0,51.69,51.78,51.69,51.76,8400.0
2013-04-08 13:40:00,51.76,51.98,51.74,51.94,14400.0,51.76,51.98,51.74,51.94,14400.0
2013-04-08 13:50:00,51.94,52.14,51.9,52.08,77300.0,51.94,52.14,51.9,52.08,77300.0
2013-04-08 14:00:00,52.06,52.17,52.02,52.17,20600.0,52.06,52.17,52.02,52.17,20600.0
2013-04-08 14:10:00,52.17,52.42,52.17,52.4,35700.0,52.17,52.42,52.17,52.4,35700.0
2013-04-08 14:20:00,52.41,52.61,52.41,52.5,29300.0,52.41,52.61,52.41,52.5,29300.0
2013-04-08 14:30:00,52.5,52.51,52.27,52.32,94400.0,52.5,52.51,52.27,52.32,94400.0
2013-04-08 14:40:00,52.32,52.53,52.3,52.53,22100.0,52.32,52.53,52.3,52.53,22100.0
2013-04-08 14:50:00,52.51,52.54,52.34,52.38,44200.0,52.51,52.54,52.34,52.38,44200.0
2013-04-08 15:00:00,52.37,52.5,52.27,52.48,156900.0,52.37,52.5,52.27,52.48,156900.0
2013-04-08 15:10:00,52.49,52.54,52.48,52.53,32800.0,52.49,52.54,52.48,52.53,32800.0
2013-04-08 15:20:00,52.53,52.58,52.5,52.53,21800.0,52.53,52.58,52.5,52.53,21800.0
2013-04-08 15:30:00,52.52,52.6,52.5,52.56,37900.0,52.52,52.6,52.5,52.56,37900.0
2013-04-08 15:40:00,52.54,52.57,52.5,52.54,57900.0,52.54,52.57,52.5,52.54,57900.0
2013-04-08 15:50:00,52.55,52.74,52.55,52.74,109700.0,52.55,52.74,52.55,52.74,109700.0
2013-04-09 09:30:00,52.95,53.16,52.77,52.96,19400.0,52.95,53.16,52.77,52.96,19400.0
2013-04-09 09:40:00,52.98,52.98,52.44,52.44,44100.0,52.98,52.98,52.44,52.44,44100.0
2013-04-09 09:50:00,52.51,52.51,51.91,52.12,89400.0,52.51,52.51,51.91,52.12,89400.0
2013-04-09 10:00:00,52.12,52.56,52.1,52.44,30700.0,52.12,52.56,52.1,52.44,30700.0
2013-04-09 10:10:00,52.47,52.53,52.41,52.45,69500.0,52.47,52.53,52.41,52.45,69500.0
2013-04-09 10:20:00,52.46,52.57,52.42,52.48,90700.0,52.46,52.57,52.42,52.48,90700.0
2013-04-09 10:30:00,52.47,52.53,52.38,52.49,45600.0,52.47,52.53,52.38,52.49,45600.0
2013-04-09 10:40:00,52.5,52.51,52.27,52.41,34500.0,52.5,52.51,52.27,52.41,34500.0
2013-04-09 10:50:00,52.4,52.42,52.25,52.32,13400.0,52.4,52.42,52.25,52.32,13400.0
2013-04-09 11:00:00,52.35,52.4,52.2,52.34,18000.0,52.35,52.4,52.2,52.34,18000.0
2013-04-09 11:10:00,52.33,52.35,52.1,52.15,65700.0,52.33,52.35,52.1,52.15,65700.0
2013-04-09 11:20:00,52.17,52.31,52.16,52.3,29000.0,52.17,52.31,52.16,52.3,29000.0
2013-04-09 11:30:00,52.3,52.45,52.27,52.37,20000.0,52.3,52.45,52.27,52.37,20000.0
2013-04-09 11:40:00,52.4,52.45,52.35,52.37,10900.0,52.4,52.45,52.35,52.37,10900.0
2013-04-09 11:50:00,52.37,52.45,52.33,52.38,15700.0,52.37,52.45,52.33,52.38,15700.0
2013-04-09 12:00:00,52.4,52.46,52.32,52.32,14100.0,52.4,52.46,52.32,52.32,14100.0
2013-04-09 12:10:00,52.39,52.47,52.35,52.44,21700.0,52.39,52.47,52.35,52.44,21700.0
2013-04-09 12:20:00,52.43,52.43,52.34,52.36,38800.0,52.43,52.43,52.34,52.36,38800.0
2013-04-09 12:30:00,52.38,52.41,52.33,52.35,31000.0,52.38,52.41,52.33,52.35,31000.0
2013-04-09 12:40:00,52.36,52.4,52.33,52.33,52100.0,52.36,52.4,52.33,52.33,52100.0
2013-04-09 12:50:00,52.33,52.41,52.3,52.41,22700.0,52.33,52.41,52.3,52.41,22700.0
2013-04-09 13:00:00,52.4,52.47,52.39,52.39,38800.0,52.4,52.47,52.39,52.39,38800.0
2013-04-09 13:10:00,52.39,52.54,52.39,52.52,20800.0,52.39,52.54,52.39,52.52,20800.0
2013-04-09 13:20:00,52.52,52.62,52.52,52.58,24500.0,52.52,52.62,52.52,52.58,24500.0
2013-04-09 13:30:00,52.59,52.79,52.58,52.71,15800.0,52.59,52.79,52.58,52.71,15800.0
2013-04-09 13:40:00,52.73,52.83,52.73,52.79,12800.0,52.73,52.83,52.73,52.79,12800.0
2013-04-09 13:50:00,52.79,52.8,52.6,52.6,14300.0,52.79,52.8,52.6,52.6,14300.0
2013-04-09 14:00:00,52.61,52.65,52.61,52.65,25200.0,52.61,52.65,52.61,52.65,25200.0
2013-04-09 14:10:00,52.65,52.65,52.56,52.56,48200.0,52.65,52.65,52.56,52.56,48200.0
2013-04-09 14:20:00,52.59,52.6,52.49,52.51,24500.0,52.59,52.6,52.49,52.51,24500.0
2013-04-09 14:30:00,52.52,52.56,52.52,52.53,11500.0,52.52,52.56,52.52,52.53,11500.0
2013-04-09 14:40:00,52.55,52.59,52.51,52.56,38600.0,52.55,52.59,52.51,52.56,38600.0
2013-04-09 14:50:00,52.59,52.61,52.54,52.57,30900.0,52.59,52.61,52.54,52.57,30900.0
2013-04-09 15:00:00,52.57,52.61,52.55,52.58,44900.0,52.57,52.61,52.55,52.58,44900.0
2013-04-09 15:10:00,52.59,52.86,52.58,52.86,35800.0,52.59,52.86,52.58,52.86,35800.0
2013-04-09 15:20:00,52.84,52.91,52.8,52.86,30700.0,52.84,52.91,52.8,52.86,30700.0
2013-04-09 15:30:00,52.85,52.88,52.69,52.75,37200.0,52.85,52.88,52.69,52.75,37200.0
2013-04-09 15:40:00,52.76,52.8,52.62,52.68,42600.0,52.76,52.8,52.62,52.68,42600.0
2013-04-09 15:50:00,52.68,52.71,52.56,52.6,107600.0,52.68,52.71,52.56,52.6,107600.0
2013-04-10 09:30:00,53.45,53.55,52.95,53.25,48400.0,53.45,53.55,52.95,53.25,48400.0
2013-04-10 09:40:00,53.36,53.53,53.17,53.53,38300.0,53.36,53.53,53.17,53.53,38300.0
2013-04-10 09:50:00,53.53,54.0,53.46,53.94,42800.0,53.53,54.0,53.46,53.94,42800.0
2013-04-10 10:00:00,53.96,54.49,53.95,54.45,51100.0,53.96,54.49,53.95,54.45,51100.0
2013-04-10 10:10:00,54.46,54.66,54.28,54.28,47800.0,54.46,54.66,54.28,54.28,47800.0
2013-04-10 10:20:00,54.3,54.4,54.15,54.29,22300.0,54.3,54.4,54.15,54.29,22300.0
2013-04-10 10:30:00,54.28,54.34,54.18,54.32,22100.0,54.28,54.34,54.18,54.32,22100.0
2013-04-10 10:40:00,54.3,54.58,54.3,54.39,22600.0,54.3,54.58,54.3,54.39,22600.0
2013-04-10 10:50:00,54.36,54.77,54.34,54.71,17800.0,54.36,54.77,54.34,54.71,17800.0
2013-04-10 11:00:00,54.76,54.92,54.58,54.88,64000.0,54.76,54.92,54.58,54.88,64000.0
2013-04-10 11:10:00,54.88,55.04,54.8,54.8,90800.0,54.88,55.04,54.8,54.8,90800.0
2013-04-10 11:20:00,54.78,54.85,54.5,54.57,97100.0,54.78,54.85,54.5,54.57,97100.0
2013-04-10 11:30:00,54.59,54.8,54.59,54.8,18600.0,54.59,54.8,54.59,54.8,18600.0
2013-04-10 11:40:00,54.79,54.87,54.78,54.83,7800.0,54.79,54.87,54.78,54.83,7800.0
2013-04-10 11:50:00,54.82,54.98,54.82,54.9,8900.0,54.82,54.98,54.82,54.9,8900.0
2013-04-10 12:00:00,54.89,54.93,54.76,54.91,10300.0,54.89,54.93,54.76,54.91,10300.0
2013-04-10 12:10:00,54.9,54.93,54.76,54.81,64000.0,54.9,54.93,54.76,54.81,64000.0
2013-04-10 12:20:00,54.82,54.94,54.78,54.82,36500.0,54.82,54.94,54.78,54.82,36500.0
2013-04-10 12:30:00,54.86,54.87,54.65,54.76,11800.0,54.86,54.87,54.65,54.76,11800.0
2013-04-10 12:40:00,54.76,54.8,54.69,54.7,14600.0,54.76,54.8,54.69,54.7,14600.0
2013-04-10 12:50:00,54.7,54.77,54.6,54.71,8300.0,54.7,54.77,54.6,54.71,8300.0
2013-04-10 13:00:00,54.7,54.72,54.58,54.65,16100.0,54.7,54.72,54.58,54.65,16100.0
2013-04-10 13:10:00,54.65,54.7,54.58,54.65,28400.0,54.65,54.7,54.58,54.65,28400.0
2013-04-10 13:20:00,54.64,54.8,54.64,54.73,24500.0,54.64,54.8,54.64,54.73,24500.0
2013-04-10 13:30:00,54.74,54.75,54.47,54.47,30400.0,54.74,54.75,54.47,54.47,30400.0
2013-04-10 13:40:00,54.52,54.83,54.51,54.82,14100.0,54.52,54.83,54.51,54.82,14100.0
2013-04-10 13:50:00,54.83,54.83,54.66,54.7,8700.0,54.83,54.83,54.66,54.7,8700.0
2013-04-10 14:00:00,54.69,54.77,54.68,54.73,14800.0,54.69,54.77,54.68,54.73,14800.0
2013-04-10 14:10:00,54.73,54.79,54.62,54.7,31600.0,54.73,54.79,54.62,54.7,31600.0
2013-04-10 14:20:00,54.72,54.76,54.62,54.71,27100.0,54.72,54.76,54.62,54.71,27100.0
2013-04-10 14:30:00,54.69,54.69,54.57,54.66,25200.0,54.69,54.69,54.57,54.66,25200.0
2013-04-10 14:40:00,54.67,54.8,54.66,54.8,20200.0,54.67,54.8,54.66,54.8,20200.0
2013-04-10 14:50:00,54.81,54.99,54.78,54.9,35800.0,54.81,54.99,54.78,54.9,35800.0
2013-04-10 15:00:00,54.92,54.97,54.77,54.79,18100.0,54.92,54.97,54.77,54.79,18100.0
2013-04-10 15:10:00,54.78,54.85,54.65,54.69,40200.0,54.78,54.85,54.65,54.69,40200.0
2013-04-10 15:20:00,54.68,54.77,54.63,54.67,33200.0,54.68,54.77,54.63,54.67,33200.0
2013-04-10 15:30:00,54.67,54.77,54.6,54.74,37000.0,54.67,54.77,54.6,54.74,37000.0
2013-04-10 15:40:00,54.74,54.75,54.66,54.72,48500.0,54.74,54.75,54.66,54.72,48500.0
2013-04-10 15:50:00,54.72,54.92,54.72,54.84,168600.0,54.72,54.92,54.72,54.84,168600.0
2013-04-11 09:30:00,54.72,55.58,54.72,55.58,75800.0,54.72,55.58,54.72,55.58,75800.0
2013-04-11 09:40:00,55.6,55.69,55.43,55.68,27700.0,55.6,55.69,55.43,55.68,27700.0
2013-04-11 09:50:00,55.67,55.73,53.64,55.28,70700.0,55.67,55.73,53.64,55.28,70700.0
2013-04-11 10:00:00,55.28,55.33,55.13,55.18,28600.0,55.28,55.33,55.13,55.18,28600.0
2013-04-11 10:10:00,55.22,55.3,54.94,55.07,39400.0,55.22,55.3,54.94,55.07,39400.0
2013-04-11 10:20:00,55.04,55.45,55.04,55.27,50200.0,55.04,55.45,55.04,55.27,50200.0
2013-04-11 10:30:00,55.28,55.28,55.13,55.25,22100.0,55.28,55.28,55.13,55.25,22100.0
2013-04-11 10:40:00,55.26,55.33,55.13,55.16,18300.0,55.26,55.33,55.13,55.16,18300.0
2013-04-11 10:50:00,55.14,55.38,55.08,55.38,24000.0,55.14,55.38,55.08,55.38,24000.0
2013-04-11 11:00:00,55.4,55.4,55.16,55.17,27900.0,55.4,55.4,55.16,55.17,27900.0
2013-04-11 11:10:00,55.17,55.27,55.13,55.18,13100.0,55.17,55.27,55.13,55.18,13100.0
2013-04-11 11:20:00,55.2,55.28,55.07,55.12,26400.0,55.2,55.28,55.07,55.12,26400.0
2013-04-11 11:30:00,55.11,55.17,55.0,55.0,11600.0,55.11,55.17,55.0,55.0,11600.0
2013-04-11 11:40:00,54.99,55.01,54.85,54.92,18000.0,54.99,55.01,54.85,54.92,18000.0
2013-04-11 11:50:00,54.92,54.92,54.8,54.87,9200.0,54.92,54.92,54.8,54.87,9200.0
2013-04-11 12:00:00,54.88,54.92,54.71,54.85,31100.0,54.88,54.92,54.71,54.85,31100.0
2013-04-11 12:10:00,54.86,54.91,54.84,54.85,17800.0,54.86,54.91,54.84,54.85,17800.0
2013-04-11 12:20:00,54.86,54.96,54.85,54.85,8700.0,54.86,54.96,54.85,54.85,8700.0
2013-04-11 12:30:00,54.86,55.04,54.85,55.04,8200.0,54.86,55.04,54.85,55.04,8200.0
2013-04-11 12:40:00,55.02,55.18,55.01,55.16,8700.0,55.02,55.18,55.01,55.16,8700.0
2013-04-11 12:50:00,55.16,55.3,55.16,55.26,10000.0,55.16,55.3,55.16,55.26,10000.0
2013-04-11 13:00:00,55.25,55.36,55.25,55.29,11400.0,55.25,55.36,55.25,55.29,11400.0
2013-04-11 13:10:00,55.33,55.33,55.14,55.2,9300.0,55.33,55.33,55.14,55.2,9300.0
2013-04-11 13:20:00,55.21,55.23,54.98,55.04,13100.0,55.21,55.23,54.98,55.04,13100.0
2013-04-11 13:30:00,55.04,55.12,55.01,55.1,7900.0,55.04,55.12,55.01,55.1,7900.0
2013-04-11 13:40:00,55.11,55.11,54.96,55.0,7300.0,55.11,55.11,54.96,55.0,7300.0
2013-04-11 13:50:00,54.99,55.01,54.83,54.87,12200.0,54.99,55.01,54.83,54.87,12200.0
2013-04-11 14:00:00,54.89,54.99,54.86,54.92,17100.0,54.89,54.99,54.86,54.92,17100.0
2013-04-11 14:10:00,54.92,54.94,54.86,54.92,12000.0,54.92,54.94,54.86,54.92,12000.0
2013-04-11 14:20:00,54.9,54.96,54.85,54.89,9100.0,54.9,54.96,54.85,54.89,9100.0
2013-04-11 14:30:00,54.86,54.98,54.85,54.87,16500.0,54.86,54.98,54.85,54.87,16500.0
2013-04-11 14:40:00,54.89,54.94,54.86,54.89,7200.0,54.89,54.94,54.86,54.89,7200.0
2013-04-11 14:50:00,54.87,54.98,54.76,54.93,10900.0,54.87,54.98,54.76,54.93,10900.0
2013-04-11 15:00:00,54.95,54.97,54.78,54.87,16400.0,54.95,54.97,54.78,54.87,16400.0
2013-04-11 15:10:00,54.81,54.85,54.59,54.62,26600.0,54.81,54.85,54.59,54.62,26600.0
2013-04-11 15:20:00,54.62,54.7,54.57,54.7,19400.0,54.62,54.7,54.57,54.7,19400.0
2013-04-11 15:30:00,54.7,54.82,54.62,54.68,27000.0,54.7,54.82,54.62,54.68,27000.0
2013-04-11 15:40:00,54.66,54.79,54.57,54.7,40700.0,54.66,54.79,54.57,54.7,40700.0
2013-04-11 15:50:00,54.72,54.87,54.71,54.87,107100.0,54.72,54.87,54.71,54.87,107100.0
2013-04-12 09:30:00,54.85,54.96,54.69,54.76,75300.0,54.85,54.96,54.69,54.76,75300.0
2013-04-12 09:40:00,54.8,54.81,54.65,54.73,34900.0,54.8,54.81,54.65,54.73,34900.0
2013-04-12 09:50:00,54.77,54.81,54.56,54.71,41300.0,54.77,54.81,54.56,54.71,41300.0
2013-04-12 10:00:00,54.75,54.82,54.64,54.71,74200.0,54.75,54.82,54.64,54.71,74200.0
2013-04-12 10:10:00,54.7,54.85,54.67,54.8,22200.0,54.7,54.85,54.67,54.8,22200.0
2013-04-12 10:20:00,54.81,55.04,54.81,54.93,69300.0,54.81,55.04,54.81,54.93,69300.0
2013-04-12 10:30:00,54.93,55.02,54.87,54.97,54200.0,54.93,55.02,54.87,54.97,54200.0
2013-04-12 10:40:00,55.0,55.0,54.37,54.43,19800.0,55.0,55.0,54.37,54.43,19800.0
2013-04-12 10:50:00,54.43,54.54,54.42,54.45,16500.0,54.43,54.54,54.42,54.45,16500.0
2013-04-12 11:00:00,54.46,54.57,54.31,54.41,21400.0,54.46,54.57,54.31,54.41,21400.0
2013-04-12 11:10:00,54.42,54.78,54.42,54.78,6900.0,54.42,54.78,54.42,54.78,6900.0
2013-04-12 11:20:00,54.73,54.92,54.73,54.92,20000.0,54.73,54.92,54.73,54.92,20000.0
2013-04-12 11:30:00,54.9,54.95,54.83,54.93,30200.0,54.9,54.95,54.83,54.93,30200.0
2013-04-12 11:40:00,54.9,55.12,54.9,55.07,13500.0,54.9,55.12,54.9,55.07,13500.0
2013-04-12 11:50:00,55.09,55.22,55.05,55.13,8000.0,55.09,55.22,55.05,55.13,8000.0
2013-04-12 12:00:00,55.13,55.15,55.05,55.08,6500.0,55.13,55.15,55.05,55.08,6500.0
2013-04-12 12:10:00,55.07,55.1,55.04,55.08,6500.0,55.07,55.1,55.04,55.08,6500.0
2013-04-12 12:20:00,55.06,55.08,54.97,54.97,5800.0,55.06,55.08,54.97,54.97,5800.0
2013-04-12 12:30:00,54.97,55.16,54.97,55.15,15100.0,54.97,55.16,54.97,55.15,15100.0
2013-04-12 12:40:00,55.16,55.32,55.16,55.31,12900.0,55.16,55.32,55.16,55.31,12900.0
2013-04-12 12:50:00,55.3,55.33,55.26,55.3,27300.0,55.3,55.33,55.26,55.3,27300.0
2013-04-12 13:00:00,55.3,55.36,55.3,55.35,10300.0,55.3,55.36,55.3,55.35,10300.0
2013-04-12 13:10:00,55.35,55.43,55.33,55.34,13800.0,55.35,55.43,55.33,55.34,13800.0
2013-04-12 13:20:00,55.33,55.37,55.31,55.31,8900.0,55.33,55.37,55.31,55.31,8900.0
2013-04-12 13:30:00,55.32,55.35,55.3,55.33,7300.0,55.32,55.35,55.3,55.33,7300.0
2013-04-12 13:40:00,55.32,55.5,55.32,55.49,22000.0,55.32,55.5,55.32,55.49,22000.0
2013-04-12 13:50:00,55.49,55.55,55.45,55.46,21900.0,55.49,55.55,55.45,55.46,21900.0
2013-04-12 14:00:00,55.48,55.65,55.48,55.62,10700.0,55.48,55.65,55.48,55.62,10700.0
2013-04-12 14:10:00,55.62,55.82,55.54,55.76,64500.0,55.62,55.82,55.54,55.76,64500.0
2013-04-12 14:20:00,55.77,55.9,55.66,55.68,52900.0,55.77,55.9,55.66,55.68,52900.0
2013-04-12 14:30:00,55.66,55.78,55.6,55.78,13700.0,55.66,55.78,55.6,55.78,13700.0
2013-04-12 14:40:00,55.77,55.81,55.73,55.77,19600.0,55.77,55.81,55.73,55.77,19600.0
2013-04-12 14:50:00,55.78,55.81,55.7,55.73,30900.0,55.78,55.81,55.7,55.73,30900.0
2013-04-12 15:00:00,55.73,55.8,55.73,55.77,21000.0,55.73,55.8,55.73,55.77,21000.0
2013-04-12 15:10:00,55.78,55.85,55.75,55.77,30700.0,55.78,55.85,55.75,55.77,30700.0
2013-04-12 15:20:00,55.77,55.77,55.65,55.7,90100.0,55.77,55.77,55.65,55.7,90100.0
2013-04-12 15:30:00,55.7,55.87,55.7,55.83,43300.0,55.7,55.87,55.7,55.83,43300.0
2013-04-12 15:40:00,55.84,55.85,55.79,55.83,53600.0,55.84,55.85,55.79,55.83,53600.0
2013-04-12 15:50:00,55.83,55.85,55.73,55.74,149700.0,55.83,55.85,55.73,55.74,149700.0
2013-04-15 09:30:00,56.42,56.42,55.11,55.38,55200.0,56.42,56.42,55.11,55.38,55200.0
2013-04-15 09:40:00,55.32,55.34,54.95,55.01,30100.0,55.32,55.34,54.95,55.01,30100.0
2013-04-15 09:50:00,55.01,55.4,55.0,55.33,24000.0,55.01,55.4,55.0,55.33,24000.0
2013-04-15 10:00:00,55.28,55.41,55.21,55.35,43700.0,55.28,55.41,55.21,55.35,43700.0
2013-04-15 10:10:00,55.39,55.53,55.28,55.53,13100.0,55.39,55.53,55.28,55.53,13100.0
2013-04-15 10:20:00,55.45,55.56,55.43,55.56,71000.0,55.45,55.56,55.43,55.56,71000.0
2013-04-15 10:30:00,55.56,55.62,55.39,55.53,28300.0,55.56,55.62,55.39,55.53,28300.0
2013-04-15 10:40:00,55.54,55.75,55.47,55.73,20000.0,55.54,55.75,55.47,55.73,20000.0
2013-04-15 10:50:00,55.76,55.76,55.56,55.64,24300.0,55.76,55.76,55.56,55.64,24300.0
2013-04-15 11:00:00,55.64,55.64,55.44,55.48,29900.0,55.64,55.64,55.44,55.48,29900.0
2013-04-15 11:10:00,55.48,55.65,55.42,55.59,43700.0,55.48,55.65,55.42,55.59,43700.0
2013-04-15 11:20:00,55.57,55.74,55.53,55.58,26400.0,55.57,55.74,55.53,55.58,26400.0
2013-04-15 11:30:00,55.56,55.71,55.48,55.68,28000.0,55.56,55.71,55.48,55.68,28000.0
2013-04-15 11:40:00,55.68,55.79,55.59,55.63,21800.0,55.68,55.79,55.59,55.63,21800.0
2013-04-15 11:50:00,55.62,55.62,55.14,55.19,221400.0,55.62,55.62,55.14,55.19,221400.0
2013-04-15 12:00:00,55.16,55.16,54.77,54.85,13100.0,55.16,55.16,54.77,54.85,13100.0
2013-04-15 12:10:00,54.8,54.88,54.78,54.82,8800.0,54.8,54.88,54.78,54.82,8800.0
2013-04-15 12:20:00,54.76,54.86,54.49,54.59,28000.0,54.76,54.86,54.49,54.59,28000.0
2013-04-15 12:30:00,54.59,54.64,54.46,54.64,36100.0,54.59,54.64,54.46,54.64,36100.0
2013-04-15 12:40:00,54.6,54.65,54.4,54.56,22300.0,54.6,54.65,54.4,54.56,22300.0
2013-04-15 12:50:00,54.54,54.54,54.37,54.52,10600.0,54.54,54.54,54.37,54.52,10600.0
2013-04-15 13:00:00,54.48,54.62,54.42,54.62,10200.0,54.48,54.62,54.42,54.62,10200.0
2013-04-15 13:10:00,54.67,54.71,54.48,54.48,14100.0,54.67,54.71,54.48,54.48,14100.0
2013-04-15 13:20:00,54.53,54.61,54.45,54.53,6900.0,54.53,54.61,54.45,54.53,6900.0
2013-04-15 13:30:00,54.53,54.58,54.35,54.41,12600.0,54.53,54.58,54.35,54.41,12600.0
2013-04-15 13:40:00,54.43,54.44,54.13,54.15,24400.0,54.43,54.44,54.13,54.15,24400.0
2013-04-15 13:50:00,54.2,54.27,54.16,54.18,29500.0,54.2,54.27,54.16,54.18,29500.0
2013-04-15 14:00:00,54.15,54.19,53.92,53.98,19100.0,54.15,54.19,53.92,53.98,19100.0
2013-04-15 14:10:00,54.01,54.05,53.84,53.88,12400.0,54.01,54.05,53.84,53.88,12400.0
2013-04-15 14:20:00,53.87,54.02,53.82,53.87,14200.0,53.87,54.02,53.82,53.87,14200.0
2013-04-15 14:30:00,53.88,53.96,53.85,53.95,21600.0,53.88,53.96,53.85,53.95,21600.0
2013-04-15 14:40:00,53.97,54.25,53.95,54.23,16800.0,53.97,54.25,53.95,54.23,16800.0
2013-04-15 14:50:00,54.19,54.28,54.13,54.19,65500.0,54.19,54.28,54.13,54.19,65500.0
2013-04-15 15:00:00,54.13,54.13,53.89,53.98,59000.0,54.13,54.13,53.89,53.98,59000.0
2013-04-15 15:10:00,54.0,54.11,53.9,54.08,39000.0,54.0,54.11,53.9,54.08,39000.0
2013-04-15 15:20:00,54.12,54.19,54.02,54.1,31300.0,54.12,54.19,54.02,54.1,31300.0
2013-04-15 15:30:00,54.11,54.16,53.91,53.97,70200.0,54.11,54.16,53.91,53.97,70200.0
2013-04-15 15:40:00,53.97,54.22,53.95,54.07,48200.0,53.97,54.22,53.95,54.07,48200.0
2013-04-15 15:50:00,54.07,54.21,54.02,54.06,95000.0,54.07,54.21,54.02,54.06,95000.0
2013-04-16 09:30:00,54.59,54.6,53.84,53.99,35800.0,54.59,54.6,53.84,53.99,35800.0
2013-04-16 09:40:00,53.99,54.26,53.96,54.02,34300.0,53.99,54.26,53.96,54.02,34300.0
2013-04-16 09:50:00,54.02,54.04,53.63,53.75,17200.0,54.02,54.04,53.63,53.75,17200.0
2013-04-16 10:00:00,53.74,53.97,53.55,53.91,52100.0,53.74,53.97,53.55,53.91,52100.0
2013-04-16 10:10:00,53.93,53.98,53.75,53.76,28100.0,53.93,53.98,53.75,53.76,28100.0
2013-04-16 10:20:00,53.74,53.88,53.68,53.79,16200.0,53.74,53.88,53.68,53.79,16200.0
2013-04-16 10:30:00,53.75,53.88,53.52,53.56,37800.0,53.75,53.88,53.52,53.56,37800.0
2013-04-16 10:40:00,53.52,53.52,53.25,53.35,18500.0,53.52,53.52,53.25,53.35,18500.0
2013-04-16 10:50:00,53.42,53.62,53.31,53.57,13600.0,53.42,53.62,53.31,53.57,13600.0
2013-04-16 11:00:00,53.6,53.68,53.54,53.68,19000.0,53.6,53.68,53.54,53.68,19000.0
2013-04-16 11:10:00,53.71,53.89,53.66,53.84,24700.0,53.71,53.89,53.66,53.84,24700.0
2013-04-16 11:20:00,53.82,53.85,53.56,53.68,23400.0,53.82,53.85,53.56,53.68,23400.0
2013-04-16 11:30:00,53.7,53.78,53.63,53.66,14100.0,53.7,53.78,53.63,53.66,14100.0
2013-04-16 11:40:00,53.66,53.94,53.6,53.92,8100.0,53.66,53.94,53.6,53.92,8100.0
2013-04-16 11:50:00,53.93,54.2,53.93,54.13,7700.0,53.93,54.2,53.93,54.13,7700.0
2013-04-16 12:00:00,54.14,54.32,53.99,54.05,10200.0,54.14,54.32,53.99,54.05,10200.0
2013-04-16 12:10:00,54.06,54.09,53.98,54.0,6500.0,54.06,54.09,53.98,54.0,6500.0
2013-04-16 12:20:00,53.94,54.1,53.94,54.02,12400.0,53.94,54.1,53.94,54.02,12400.0
2013-04-16 12:30:00,54.07,54.25,54.05,54.22,7900.0,54.07,54.25,54.05,54.22,7900.0
2013-04-16 12:40:00,54.23,54.3,54.2,54.27,16200.0,54.23,54.3,54.2,54.27,16200.0
2013-04-16 12:50:00,54.28,54.62,54.27,54.6,13400.0,54.28,54.62,54.27,54.6,13400.0
2013-04-16 13:00:00,54.61,54.74,54.6,54.68,14800.0,54.61,54.74,54.6,54.68,14800.0
2013-04-16 13:10:00,54.64,54.67,54.53,54.55,11100.0,54.64,54.67,54.53,54.55,11100.0
2013-04-16 13:20:00,54.57,54.57,54.45,54.48,14800.0,54.57,54.57,54.45,54.48,14800.0
2013-04-16 13:30:00,54.5,54.57,54.47,54.53,8100.0,54.5,54.57,54.47,54.53,8100.0
2013-04-16 13:40:00,54.52,54.54,54.45,54.47,16200.0,54.52,54.54,54.45,54.47,16200.0
2013-04-16 13:50:00,54.47,54.51,54.42,54.51,16500.0,54.47,54.51,54.42,54.51,16500.0
2013-04-16 14:00:00,54.51,54.51,54.3,54.32,25200.0,54.51,54.51,54.3,54.32,25200.0
2013-04-16 14:10:00,54.33,54.35,54.13,54.13,12800.0,54.33,54.35,54.13,54.13,12800.0
2013-04-16 14:20:00,54.13,54.16,54.05,54.09,17300.0,54.13,54.16,54.05,54.09,17300.0
2013-04-16 14:30:00,54.08,54.13,54.04,54.08,12400.0,54.08,54.13,54.04,54.08,12400.0
2013-04-16 14:40:00,54.09,54.37,54.06,54.32,53500.0,54.09,54.37,54.06,54.32,53500.0
2013-04-16 14:50:00,54.32,54.33,54.17,54.2,43800.0,54.32,54.33,54.17,54.2,43800.0
2013-04-16 15:00:00,54.22,54.27,54.14,54.25,22900.0,54.22,54.27,54.14,54.25,22900.0
2013-04-16 15:10:00,54.24,54.37,54.19,54.27,36600.0,54.24,54.37,54.19,54.27,36600.0
2013-04-16 15:20:00,54.29,54.36,54.28,54.35,41600.0,54.29,54.36,54.28,54.35,41600.0
2013-04-16 15:30:00,54.35,54.43,54.29,54.38,71000.0,54.35,54.43,54.29,54.38,71000.0
2013-04-16 15:40:00,54.39,54.43,54.37,54.38,74300.0,54.39,54.43,54.37,54.38,74300.0
2013-04-16 15:50:00,54.39,54.49,54.28,54.42,152600.0,54.39,54.49,54.28,54.42,152600.0
2013-04-17 09:30:00,54.06,54.32,53.69,53.88,68700.0,54.06,54.32,53.69,53.88,68700.0
2013-04-17 09:40:00,53.84,54.12,53.76,54.11,38300.0,53.84,54.12,53.76,54.11,38300.0
2013-04-17 09:50:00,54.07,54.16,53.77,53.82,25500.0,54.07,54.16,53.77,53.82,25500.0
2013-04-17 10:00:00,53.8,53.8,53.44,53.44,29600.0,53.8,53.8,53.44,53.44,29600.0
2013-04-17 10:10:00,53.45,53.51,53.22,53.25,35300.0,53.45,53.51,53.22,53.25,35300.0
2013-04-17 10:20:00,53.21,53.31,53.12,53.26,27100.0,53.21,53.31,53.12,53.26,27100.0
2013-04-17 10:30:00,53.23,53.25,53.12,53.15,25000.0,53.23,53.25,53.12,53.15,25000.0
2013-04-17 10:40:00,53.1,53.29,53.01,53.23,23200.0,53.1,53.29,53.01,53.23,23200.0
2013-04-17 10:50:00,53.23,53.24,52.95,53.02,31100.0,53.23,53.24,52.95,53.02,31100.0
2013-04-17 11:00:00,52.97,53.04,52.77,52.93,25900.0,52.97,53.04,52.77,52.93,25900.0
2013-04-17 11:10:00,52.91,53.17,52.91,53.14,9500.0,52.91,53.17,52.91,53.14,9500.0
2013-04-17 11:20:00,53.17,53.35,53.16,53.24,8800.0,53.17,53.35,53.16,53.24,8800.0
2013-04-17 11:30:00,53.23,53.3,53.18,53.26,19000.0,53.23,53.3,53.18,53.26,19000.0
2013-04-17 11:40:00,53.27,53.33,53.23,53.26,12300.0,53.27,53.33,53.23,53.26,12300.0
2013-04-17 11:50:00,53.25,53.37,53.22,53.33,19700.0,53.25,53.37,53.22,53.33,19700.0
2013-04-17 12:00:00,53.31,53.37,53.17,53.23,24500.0,53.31,53.37,53.17,53.23,24500.0
2013-04-17 12:10:00,53.23,53.53,53.23,53.53,51900.0,53.23,53.53,53.23,53.53,51900.0
2013-04-17 12:20:00,53.53,53.65,53.47,53.6,43100.0,53.53,53.65,53.47,53.6,43100.0
2013-04-17 12:30:00,53.6,53.77,53.59,53.77,16500.0,53.6,53.77,53.59,53.77,16500.0
2013-04-17 12:40:00,53.75,53.77,53.6,53.63,23600.0,53.75,53.77,53.6,53.63,23600.0
2013-04-17 12:50:00,53.67,53.85,53.58,53.83,11100.0,53.67,53.85,53.58,53.83,11100.0
2013-04-17 13:00:00,53.81,54.11,53.8,54.06,25800.0,53.81,54.11,53.8,54.06,25800.0
2013-04-17 13:10:00,54.06,54.18,54.03,54.11,16600.0,54.06,54.18,54.03,54.11,16600.0
2013-04-17 13:20:00,54.11,54.2,54.07,54.12,29300.0,54.11,54.2,54.07,54.12,29300.0
2013-04-17 13:30:00,54.14,54.2,54.07,54.17,16800.0,54.14,54.2,54.07,54.17,16800.0
2013-04-17 13:40:00,54.14,54.25,54.13,54.22,14800.0,54.14,54.25,54.13,54.22,14800.0
2013-04-17 13:50:00,54.22,54.23,54.05,54.08,42900.0,54.22,54.23,54.05,54.08,42900.0
2013-04-17 14:00:00,54.09,54.22,54.03,54.09,30400.0,54.09,54.22,54.03,54.09,30400.0
2013-04-17 14:10:00,54.08,54.14,54.06,54.08,13800.0,54.08,54.14,54.06,54.08,13800.0
2013-04-17 14:20:00,54.06,54.23,54.05,54.17,20800.0,54.06,54.23,54.05,54.17,20800.0
2013-04-17 14:30:00,54.17,54.18,54.03,54.03,26900.0,54.17,54.18,54.03,54.03,26900.0
2013-04-17 14:40:00,54.05,54.08,53.64,53.7,39900.0,54.05,54.08,53.64,53.7,39900.0
2013-04-17 14:50:00,53.71,53.86,53.69,53.82,19800.0,53.71,53.86,53.69,53.82,19800.0
2013-04-17 15:00:00,53.82,53.89,53.73,53.81,17100.0,53.82,53.89,53.73,53.81,17100.0
2013-04-17 15:10:00,53.81,54.05,53.75,53.95,17400.0,53.81,54.05,53.75,53.95,17400.0
2013-04-17 15:20:00,53.97,53.99,53.83,53.92,21400.0,53.97,53.99,53.83,53.92,21400.0
2013-04-17 15:30:00,53.93,53.95,53.76,53.88,69100.0,53.93,53.95,53.76,53.88,69100.0
2013-04-17 15:40:00,53.86,54.08,53.81,54.0,38200.0,53.86,54.08,53.81,54.0,38200.0
2013-04-17 15:50:00,53.99,54.14,53.94,53.98,169600.0,53.99,54.14,53.94,53.98,169600.0
2013-04-18 09:30:00,54.14,54.15,53.57,53.64,24300.0,54.14,54.15,53.57,53.64,24300.0
2013-04-18 09:40:00,53.67,54.08,53.59,53.83,18800.0,53.67,54.08,53.59,53.83,18800.0
2013-04-18 09:50:00,53.83,53.87,53.48,53.6,36600.0,53.83,53.87,53.48,53.6,36600.0
2013-04-18 10:00:00,53.6,53.6,53.12,53.37,27900.0,53.6,53.6,53.12,53.37,27900.0
2013-04-18 10:10:00,53.38,53.73,53.3,53.36,13300.0,53.38,53.73,53.3,53.36,13300.0
2013-04-18 10:20:00,53.4,53.63,53.4,53.63,8800.0,53.4,53.63,53.4,53.63,8800.0
2013-04-18 10:30:00,53.56,53.61,53.36,53.5,23900.0,53.56,53.61,53.36,53.5,23900.0
2013-04-18 10:40:00,53.44,53.51,53.32,53.46,10200.0,53.44,53.51,53.32,53.46,10200.0
2013-04-18 10:50:00,53.48,53.7,53.41,53.65,13400.0,53.48,53.7,53.41,53.65,13400.0
2013-04-18 11:00:00,53.65,53.65,53.43,53.44,11500.0,53.65,53.65,53.43,53.44,11500.0
2013-04-18 11:10:00,53.44,53.55,53.4,53.45,63400.0,53.44,53.55,53.4,53.45,63400.0
2013-04-18 11:20:00,53.45,53.53,53.36,53.37,68200.0,53.45,53.53,53.36,53.37,68200.0
2013-04-18 11:30:00,53.41,53.44,53.22,53.22,16200.0,53.41,53.44,53.22,53.22,16200.0
2013-04-18 11:40:00,53.25,53.34,53.15,53.33,13800.0,53.25,53.34,53.15,53.33,13800.0
2013-04-18 11:50:00,53.33,53.38,53.16,53.17,27900.0,53.33,53.38,53.16,53.17,27900.0
2013-04-18 12:00:00,53.16,53.23,52.88,52.88,61300.0,53.16,53.23,52.88,52.88,61300.0
2013-04-18 12:10:00,52.89,52.93,52.78,52.87,24200.0,52.89,52.93,52.78,52.87,24200.0
2013-04-18 12:20:00,52.82,53.01,52.81,52.84,18500.0,52.82,53.01,52.81,52.84,18500.0
2013-04-18 12:30:00,52.85,52.93,52.8,52.83,13200.0,52.85,52.93,52.8,52.83,13200.0
2013-04-18 12:40:00,52.82,52.88,52.8,52.88,4600.0,52.82,52.88,52.8,52.88,4600.0
2013-04-18 12:50:00,52.88,52.95,52.77,52.81,17000.0,52.88,52.95,52.77,52.81,17000.0
2013-04-18 13:00:00,52.83,52.9,52.8,52.8,13400.0,52.83,52.9,52.8,52.8,13400.0
2013-04-18 13:10:00,52.86,52.9,52.81,52.84,6900.0,52.86,52.9,52.81,52.84,6900.0
2013-04-18 13:20:00,52.81,52.91,52.79,52.91,6800.0,52.81,52.91,52.79,52.91,6800.0
2013-04-18 13:30:00,52.89,52.91,52.82,52.9,8800.0,52.89,52.91,52.82,52.9,8800.0
2013-04-18 13:40:00,52.91,52.91,52.82,52.84,6700.0,52.91,52.91,52.82,52.84,6700.0
2013-04-18 13:50:00,52.85,52.85,52.65,52.66,15700.0,52.85,52.85,52.65,52.66,15700.0
2013-04-18 14:00:00,52.64,52.66,52.37,52.4,20300.0,52.64,52.66,52.37,52.4,20300.0
2013-04-18 14:10:00,52.37,52.41,52.27,52.33,17800.0,52.37,52.41,52.27,52.33,17800.0
2013-04-18 14:20:00,52.31,52.43,52.21,52.43,25300.0,52.31,52.43,52.21,52.43,25300.0
2013-04-18 14:30:00,52.43,52.47,52.27,52.29,20700.0,52.43,52.47,52.27,52.29,20700.0
2013-04-18 14:40:00,52.29,52.33,52.19,52.23,33300.0,52.29,52.33,52.19,52.23,33300.0
2013-04-18 14:50:00,52.23,52.23,52.0,52.04,31100.0,52.23,52.23,52.0,52.04,31100.0
2013-04-18 15:00:00,52.05,52.19,51.96,52.13,48000.0,52.05,52.19,51.96,52.13,48000.0
2013-04-18 15:10:00,52.17,52.5,52.16,52.49,97800.0,52.17,52.5,52.16,52.49,97800.0
2013-04-18 15:20:00,52.5,52.66,52.38,52.65,37300.0,52.5,52.66,52.38,52.65,37300.0
2013-04-18 15:30:00,52.66,52.82,52.6,52.66,45500.0,52.66,52.82,52.6,52.66,45500.0
2013-04-18 15:40:00,52.68,52.88,52.67,52.86,70500.0,52.68,52.88,52.67,52.86,70500.0
2013-04-18 15:50:00,52.86,52.96,52.78,52.84,93000.0,52.86,52.96,52.78,52.84,93000.0
2013-04-19 09:30:00,81.55,83.47,80.1,82.94,4810800.0,81.55,83.47,80.1,82.94,4810800.0
2013-04-19 09:40:00,82.91,83.48,82.0,82.58,1740400.0,82.91,83.48,82.0,82.58,1740400.0
2013-04-19 09:50:00,82.57,82.83,81.37,82.15,1748800.0,82.57,82.83,81.37,82.15,1748800.0
2013-04-19 10:00:00,82.15,82.8,81.75,82.5,708900.0,82.15,82.8,81.75,82.5,708900.0
2013-04-19 10:10:00,82.52,82.54,81.59,82.1,438800.0,82.52,82.54,81.59,82.1,438800.0
2013-04-19 10:20:00,82.12,82.95,82.07,82.77,549600.0,82.12,82.95,82.07,82.77,549600.0
2013-04-19 10:30:00,82.78,85.2,82.7,84.67,1353900.0,82.78,85.2,82.7,84.67,1353900.0
2013-04-19 10:40:00,84.7,85.9,84.62,85.06,727700.0,84.7,85.9,84.62,85.06,727700.0
2013-04-19 10:50:00,85.12,85.25,84.01,84.18,414300.0,85.12,85.25,84.01,84.18,414300.0
2013-04-19 11:00:00,84.14,84.19,82.89,83.51,492000.0,84.14,84.19,82.89,83.51,492000.0
2013-04-19 11:10:00,83.51,84.6,83.49,84.18,246100.0,83.51,84.6,83.49,84.18,246100.0
2013-04-19 11:20:00,84.18,84.45,83.82,84.06,245200.0,84.18,84.45,83.82,84.06,245200.0
2013-04-19 11:30:00,84.11,84.28,83.82,83.92,184100.0,84.11,84.28,83.82,83.92,184100.0
2013-04-19 11:40:00,83.95,84.03,83.01,83.46,241500.0,83.95,84.03,83.01,83.46,241500.0
2013-04-19 11:50:00,83.48,83.83,83.09,83.69,180500.0,83.48,83.83,83.09,83.69,180500.0
2013-04-19 12:00:00,83.75,83.95,83.35,83.35,150300.0,83.75,83.95,83.35,83.35,150300.0
2013-04-19 12:10:00,83.37,83.72,83.35,83.67,125300.0,83.37,83.72,83.35,83.67,125300.0
2013-04-19 12:20:00,83.69,83.99,83.47,83.99,154500.0,83.69,83.99,83.47,83.99,154500.0
2013-04-19 12:30:00,83.99,84.38,83.84,84.21,263400.0,83.99,84.38,83.84,84.21,263400.0
2013-04-19 12:40:00,84.2,84.84,84.19,84.75,278900.0,84.2,84.84,84.19,84.75,278900.0
2013-04-19 12:50:00,84.77,85.15,84.52,84.65,194200.0,84.77,85.15,84.52,84.65,194200.0
2013-04-19 13:00:00,84.66,84.71,84.3,84.5,105000.0,84.66,84.71,84.3,84.5,105000.0
2013-04-19 13:10:00,84.5,84.87,84.29,84.79,85300.0,84.5,84.87,84.29,84.79,85300.0
2013-04-19 13:20:00,84.79,84.96,84.48,84.66,143300.0,84.79,84.96,84.48,84.66,143300.0
2013-04-19 13:30:00,84.69,84.77,84.37,84.59,103700.0,84.69,84.77,84.37,84.59,103700.0
2013-04-19 13:40:00,84.57,84.72,83.88,84.03,118300.0,84.57,84.72,83.88,84.03,118300.0
2013-04-19 13:50:00,84.02,84.46,83.61,84.08,180200.0,84.02,84.46,83.61,84.08,180200.0
2013-04-19 14:00:00,84.08,84.3,83.9,84.05,162700.0,84.08,84.3,83.9,84.05,162700.0
2013-04-19 14:10:00,84.13,84.75,84.06,84.71,187200.0,84.13,84.75,84.06,84.71,187200.0
2013-04-19 14:20:00,84.72,85.66,84.69,85.12,374700.0,84.72,85.66,84.69,85.12,374700.0
2013-04-19 14:30:00,85.12,85.13,84.22,84.27,230900.0,85.12,85.13,84.22,84.27,230900.0
2013-04-19 14:40:00,84.27,84.61,83.67,84.2,457600.0,84.27,84.61,83.67,84.2,457600.0
2013-04-19 14:50:00,84.15,84.73,84.07,84.53,182800.0,84.15,84.73,84.07,84.53,182800.0
2013-04-19 15:00:00,84.51,84.55,83.9,84.18,176600.0,84.51,84.55,83.9,84.18,176600.0
2013-04-19 15:10:00,84.21,84.3,83.94,84.15,138200.0,84.21,84.3,83.94,84.15,138200.0
2013-04-19 15:20:00,84.19,84.19,83.36,83.91,436000.0,84.19,84.19,83.36,83.91,436000.0
2013-04-19 15:30:00,83.92,84.25,83.9,84.03,266400.0,83.92,84.25,83.9,84.03,266400.0
2013-04-19 15:40:00,84.03,84.27,84.0,84.21,355700.0,84.03,84.27,84.0,84.21,355700.0
2013-04-19 15:50:00,84.2,85.85,84.0,85.48,939400.0,84.2,85.85,84.0,85.48,939400.0
2013-04-22 09:30:00,84.56,87.47,84.21,85.68,581800.0,84.56,87.47,84.21,85.68,581800.0
2013-04-22 09:40:00,85.69,86.61,85.65,85.95,382500.0,85.69,86.61,85.65,85.95,382500.0
2013-04-22 09:50:00,85.88,86.01,85.4,85.78,248800.0,85.88,86.01,85.4,85.78,248800.0
2013-04-22 10:00:00,85.75,85.96,85.53,85.91,199700.0,85.75,85.96,85.53,85.91,199700.0
2013-04-22 10:10:00,85.91,86.0,85.53,85.73,192700.0,85.91,86.0,85.53,85.73,192700.0
2013-04-22 10:20:00,85.73,85.84,85.07,85.49,181500.0,85.73,85.84,85.07,85.49,181500.0
2013-04-22 10:30:00,85.56,85.63,85.11,85.26,93100.0,85.56,85.63,85.11,85.26,93100.0
2013-04-22 10:40:00,85.26,85.26,84.0,84.66,275300.0,85.26,85.26,84.0,84.66,275300.0
2013-04-22 10:50:00,84.67,84.71,83.86,84.0,232900.0,84.67,84.71,83.86,84.0,232900.0
2013-04-22 11:00:00,84.01,84.51,83.98,84.09,120700.0,84.01,84.51,83.98,84.09,120700.0
2013-04-22 11:10:00,84.09,84.22,83.64,83.96,130800.0,84.09,84.22,83.64,83.96,130800.0
2013-04-22 11:20:00,83.88,84.14,83.67,84.11,69100.0,83.88,84.14,83.67,84.11,69100.0
2013-04-22 11:30:00,84.1,84.1,83.47,83.57,82700.0,84.1,84.1,83.47,83.57,82700.0
2013-04-22 11:40:00,83.64,83.72,83.18,83.29,112100.0,83.64,83.72,83.18,83.29,112100.0
2013-04-22 11:50:00,83.28,83.32,82.34,82.55,210900.0,83.28,83.32,82.34,82.55,210900.0
2013-04-22 12:00:00,82.58,83.54,82.57,83.42,151500.0,82.58,83.54,82.57,83.42,151500.0
2013-04-22 12:10:00,83.42,83.51,82.99,83.2,72900.0,83.42,83.51,82.99,83.2,72900.0
2013-04-22 12:20:00,83.18,83.2,82.88,82.92,62100.0,83.18,83.2,82.88,82.92,62100.0
2013-04-22 12:30:00,82.88,83.22,82.85,83.14,47500.0,82.88,83.22,82.85,83.14,47500.0
2013-04-22 12:40:00,83.1,83.15,82.15,82.35,139600.0,83.1,83.15,82.15,82.35,139600.0
2013-04-22 12:50:00,82.35,82.68,82.08,82.08,74500.0,82.35,82.68,82.08,82.08,74500.0
2013-04-22 13:00:00,82.09,82.29,81.69,82.1,150900.0,82.09,82.29,81.69,82.1,150900.0
2013-04-22 13:10:00,82.11,82.2,81.9,82.06,202000.0,82.11,82.2,81.9,82.06,202000.0
2013-04-22 13:20:00,82.06,82.15,80.9,81.04,233900.0,82.06,82.15,80.9,81.04,233900.0
2013-04-22 13:30:00,81.01,82.05,80.94,81.94,347500.0,81.01,82.05,80.94,81.94,347500.0
2013-04-22 13:40:00,81.94,82.11,81.57,81.98,154600.0,81.94,82.11,81.57,81.98,154600.0
2013-04-22 13:50:00,81.99,82.11,81.62,81.97,234700.0,81.99,82.11,81.62,81.97,234700.0
2013-04-22 14:00:00,81.99,83.49,81.96,83.29,315100.0,81.99,83.49,81.96,83.29,315100.0
2013-04-22 14:10:00,83.27,83.4,82.49,82.51,268300.0,83.27,83.4,82.49,82.51,268300.0
2013-04-22 14:20:00,82.51,82.6,82.14,82.14,175600.0,82.51,82.6,82.14,82.14,175600.0
2013-04-22 14:30:00,82.18,82.22,81.67,82.14,193200.0,82.18,82.22,81.67,82.14,193200.0
2013-04-22 14:40:00,82.17,82.48,82.04,82.21,178400.0,82.17,82.48,82.04,82.21,178400.0
2013-04-22 14:50:00,82.19,82.33,82.04,82.1,147200.0,82.19,82.33,82.04,82.1,147200.0
2013-04-22 15:00:00,82.12,82.6,81.92,82.0,219700.0,82.12,82.6,81.92,82.0,219700.0
2013-04-22 15:10:00,82.0,82.22,81.78,82.0,225100.0,82.0,82.22,81.78,82.0,225100.0
2013-04-22 15:20:00,82.0,82.14,81.71,81.73,135800.0,82.0,82.14,81.71,81.73,135800.0
2013-04-22 15:30:00,81.71,81.8,81.46,81.65,143600.0,81.71,81.8,81.46,81.65,143600.0
2013-04-22 15:40:00,81.64,81.8,81.53,81.63,163000.0,81.64,81.8,81.53,81.63,163000.0
2013-04-22 15:50:00,81.63,82.46,81.55,82.33,548100.0,81.63,82.46,81.55,82.33,548100.0
2013-04-23 09:30:00,83.24,84.65,83.08,83.78,257000.0,83.24,84.65,83.08,83.78,257000.0
2013-04-23 09:40:00,83.78,85.0,83.78,85.0,237600.0,83.78,85.0,83.78,85.0,237600.0
2013-04-23 09:50:00,85.0,85.22,84.69,84.75,183300.0,85.0,85.22,84.69,84.75,183300.0
2013-04-23 10:00:00,84.73,85.0,84.73,84.84,80700.0,84.73,85.0,84.73,84.84,80700.0
2013-04-23 10:10:00,84.92,85.22,84.56,84.58,110800.0,84.92,85.22,84.56,84.58,110800.0
2013-04-23 10:20:00,84.55,85.0,84.47,84.85,84100.0,84.55,85.0,84.47,84.85,84100.0
2013-04-23 10:30:00,84.83,84.98,84.66,84.73,108500.0,84.83,84.98,84.66,84.73,108500.0
2013-04-23 10:40:00,84.73,84.93,84.31,84.31,139800.0,84.73,84.93,84.31,84.31,139800.0
2013-04-23 10:50:00,84.3,84.35,84.0,84.09,119700.0,84.3,84.35,84.0,84.09,119700.0
2013-04-23 11:00:00,84.09,84.39,83.97,84.23,105600.0,84.09,84.39,83.97,84.23,105600.0
2013-04-23 11:10:00,84.21,84.24,83.93,84.14,88500.0,84.21,84.24,83.93,84.14,88500.0
2013-04-23 11:20:00,84.16,84.23,83.81,84.03,111500.0,84.16,84.23,83.81,84.03,111500.0
2013-04-23 11:30:00,84.03,84.54,83.98,84.34,68400.0,84.03,84.54,83.98,84.34,68400.0
2013-04-23 11:40:00,84.34,84.64,83.97,84.14,67000.0,84.34,84.64,83.97,84.14,67000.0
2013-04-23 11:50:00,84.13,84.36,84.05,84.14,56300.0,84.13,84.36,84.05,84.14,56300.0
2013-04-23 12:00:00,84.16,84.42,83.98,83.98,58700.0,84.16,84.42,83.98,83.98,58700.0
2013-04-23 12:10:00,84.09,84.09,83.67,83.79,42000.0,84.09,84.09,83.67,83.79,42000.0
2013-04-23 12:20:00,83.76,84.2,83.71,83.97,34800.0,83.76,84.2,83.71,83.97,34800.0
2013-04-23 12:30:00,83.94,84.41,83.78,84.3,60500.0,83.94,84.41,83.78,84.3,60500.0
2013-04-23 12:40:00,84.27,84.36,84.16,84.16,31700.0,84.27,84.36,84.16,84.16,31700.0
2013-04-23 12:50:00,84.13,84.39,84.12,84.18,32400.0,84.13,84.39,84.12,84.18,32400.0
2013-04-23 13:00:00,84.19,84.3,83.15,83.25,48000.0,84.19,84.3,83.15,83.25,48000.0
2013-04-23 13:10:00,83.15,84.18,83.0,83.85,57500.0,83.15,84.18,83.0,83.85,57500.0
2013-04-23 13:20:00,83.87,83.9,83.25,83.31,52000.0,83.87,83.9,83.25,83.31,52000.0
2013-04-23 13:30:00,83.31,83.31,82.79,82.94,42600.0,83.31,83.31,82.79,82.94,42600.0
2013-04-23 13:40:00,82.97,83.57,82.96,83.49,45900.0,82.97,83.57,82.96,83.49,45900.0
2013-04-23 13:50:00,83.4,83.52,83.14,83.51,36200.0,83.4,83.52,83.14,83.51,36200.0
2013-04-23 14:00:00,83.52,83.52,83.22,83.38,30200.0,83.52,83.52,83.22,83.38,30200.0
2013-04-23 14:10:00,83.39,83.39,82.91,82.95,32800.0,83.39,83.39,82.91,82.95,32800.0
2013-04-23 14:20:00,83.03,83.12,82.87,82.91,38600.0,83.03,83.12,82.87,82.91,38600.0
2013-04-23 14:30:00,82.93,83.24,82.77,83.24,92300.0,82.93,83.24,82.77,83.24,92300.0
2013-04-23 14:40:00,83.26,83.58,83.21,83.39,62400.0,83.26,83.58,83.21,83.39,62400.0
2013-04-23 14:50:00,83.36,83.47,83.25,83.39,52000.0,83.36,83.47,83.25,83.39,52000.0
2013-04-23 15:00:00,83.39,83.51,83.2,83.47,41500.0,83.39,83.51,83.2,83.47,41500.0
2013-04-23 15:10:00,83.45,83.52,83.11,83.13,52700.0,83.45,83.52,83.11,83.13,52700.0
2013-04-23 15:20:00,83.12,83.7,83.11,83.69,56700.0,83.12,83.7,83.11,83.69,56700.0
2013-04-23 15:30:00,83.6,84.0,83.42,83.86,50900.0,83.6,84.0,83.42,83.86,50900.0
2013-04-23 15:40:00,83.86,83.88,83.48,83.84,107500.0,83.86,83.88,83.48,83.84,107500.0
2013-04-23 15:50:00,83.88,83.88,83.19,83.52,250200.0,83.88,83.88,83.19,83.52,250200.0
2013-04-24 09:30:00,81.27,81.56,80.5,80.66,411800.0,81.27,81.56,80.5,80.66,411800.0
2013-04-24 09:40:00,80.68,81.45,80.26,81.44,234000.0,80.68,81.45,80.26,81.44,234000.0
2013-04-24 09:50:00,81.33,81.45,80.99,81.11,130800.0,81.33,81.45,80.99,81.11,130800.0
2013-04-24 10:00:00,81.12,81.13,80.12,80.55,192400.0,81.12,81.13,80.12,80.55,192400.0
2013-04-24 10:10:00,80.55,80.78,79.52,80.7,189500.0,80.55,80.78,79.52,80.7,189500.0
2013-04-24 10:20:00,80.69,80.99,80.46,80.76,57400.0,80.69,80.99,80.46,80.76,57400.0
2013-04-24 10:30:00,80.76,80.9,79.74,79.8,96800.0,80.76,80.9,79.74,79.8,96800.0
2013-04-24 10:40:00,79.78,80.19,79.59,80.15,84600.0,79.78,80.19,79.59,80.15,84600.0
2013-04-24 10:50:00,80.08,80.08,79.4,79.45,106900.0,80.08,80.08,79.4,79.45,106900.0
2013-04-24 11:00:00,79.45,79.46,78.78,79.19,180600.0,79.45,79.46,78.78,79.19,180600.0
2013-04-24 11:10:00,79.21,79.31,79.01,79.09,55200.0,79.21,79.31,79.01,79.09,55200.0
2013-04-24 11:20:00,79.06,79.73,78.9,79.7,89200.0,79.06,79.73,78.9,79.7,89200.0
2013-04-24 11:30:00,79.73,79.94,79.4,79.4,68400.0,79.73,79.94,79.4,79.4,68400.0
2013-04-24 11:40:00,79.4,80.33,79.34,80.27,88000.0,79.4,80.33,79.34,80.27,88000.0
2013-04-24 11:50:00,80.24,80.26,79.82,80.0,90000.0,80.24,80.26,79.82,80.0,90000.0
2013-04-24 12:00:00,80.01,80.05,79.78,79.78,61900.0,80.01,80.05,79.78,79.78,61900.0
2013-04-24 12:10:00,79.77,80.09,79.77,80.07,79400.0,79.77,80.09,79.77,80.07,79400.0
2013-04-24 12:20:00,80.05,80.13,79.82,80.09,117000.0,80.05,80.13,79.82,80.09,117000.0
2013-04-24 12:30:00,80.04,80.25,79.99,80.03,31200.0,80.04,80.25,79.99,80.03,31200.0
2013-04-24 12:40:00,80.07,80.08,79.85,79.96,62200.0,80.07,80.08,79.85,79.96,62200.0
2013-04-24 12:50:00,79.92,80.06,79.85,79.91,15000.0,79.92,80.06,79.85,79.91,15000.0
2013-04-24 13:00:00,79.91,80.05,79.91,80.05,20400.0,79.91,80.05,79.91,80.05,20400.0
2013-04-24 13:10:00,80.04,80.15,79.97,79.97,30300.0,80.04,80.15,79.97,79.97,30300.0
2013-04-24 13:20:00,80.0,80.24,79.97,80.2,321300.0,80.0,80.24,79.97,80.2,321300.0
2013-04-24 13:30:00,80.15,80.24,80.03,80.14,65600.0,80.15,80.24,80.03,80.14,65600.0
2013-04-24 13:40:00,80.14,80.19,80.12,80.15,28900.0,80.14,80.19,80.12,80.15,28900.0
2013-04-24 13:50:00,80.14,80.23,79.75,79.83,99200.0,80.14,80.23,79.75,79.83,99200.0
2013-04-24 14:00:00,79.82,79.94,79.63,79.7,19300.0,79.82,79.94,79.63,79.7,19300.0
2013-04-24 14:10:00,79.73,79.85,79.66,79.85,14300.0,79.73,79.85,79.66,79.85,14300.0
2013-04-24 14:20:00,79.84,80.03,79.73,79.74,32300.0,79.84,80.03,79.73,79.74,32300.0
2013-04-24 14:30:00,79.73,80.11,79.73,80.0,35200.0,79.73,80.11,79.73,80.0,35200.0
2013-04-24 14:40:00,79.98,80.07,79.87,80.05,32400.0,79.98,80.07,79.87,80.05,32400.0
2013-04-24 14:50:00,80.04,80.15,79.98,80.07,84200.0,80.04,80.15,79.98,80.07,84200.0
2013-04-24 15:00:00,80.09,80.53,79.98,80.53,72800.0,80.09,80.53,79.98,80.53,72800.0
2013-04-24 15:10:00,80.52,80.88,80.41,80.76,96900.0,80.52,80.88,80.41,80.76,96900.0
2013-04-24 15:20:00,80.75,80.98,80.64,80.82,97500.0,80.75,80.98,80.64,80.82,97500.0
2013-04-24 15:30:00,80.81,80.94,80.65,80.87,77200.0,80.81,80.94,80.65,80.87,77200.0
2013-04-24 15:40:00,80.87,80.98,80.66,80.93,223600.0,80.87,80.98,80.66,80.93,223600.0
2013-04-24 15:50:00,80.92,81.17,80.85,81.06,357700.0,80.92,81.17,80.85,81.06,357700.0
2013-04-25 09:30:00,80.95,80.95,80.1,80.19,117300.0,80.95,80.95,80.1,80.19,117300.0
2013-04-25 09:40:00,80.2,80.2,79.39,79.55,129400.0,80.2,80.2,79.39,79.55,129400.0
2013-04-25 09:50:00,79.56,80.04,79.49,79.94,126000.0,79.56,80.04,79.49,79.94,126000.0
2013-04-25 10:00:00,79.87,79.96,79.51,79.94,110300.0,79.87,79.96,79.51,79.94,110300.0
2013-04-25 10:10:00,79.95,80.5,79.8,80.39,92800.0,79.95,80.5,79.8,80.39,92800.0
2013-04-25 10:20:00,80.38,80.79,80.33,80.55,104500.0,80.38,80.79,80.33,80.55,104500.0
2013-04-25 10:30:00,80.57,80.86,80.47,80.59,113100.0,80.57,80.86,80.47,80.59,113100.0
2013-04-25 10:40:00,80.56,81.18,80.41,80.61,90800.0,80.56,81.18,80.41,80.61,90800.0
2013-04-25 10:50:00,80.62,81.09,80.61,81.02,48400.0,80.62,81.09,80.61,81.02,48400.0
2013-04-25 11:00:00,81.0,81.15,80.94,80.97,61900.0,81.0,81.15,80.94,80.97,61900.0
2013-04-25 11:10:00,80.98,80.98,80.58,80.65,75800.0,80.98,80.98,80.58,80.65,75800.0
2013-04-25 11:20:00,80.64,80.68,80.47,80.53,26600.0,80.64,80.68,80.47,80.53,26600.0
2013-04-25 11:30:00,80.52,80.78,80.49,80.73,27600.0,80.52,80.78,80.49,80.73,27600.0
2013-04-25 11:40:00,80.7,80.71,80.42,80.62,61800.0,80.7,80.71,80.42,80.62,61800.0
2013-04-25 11:50:00,80.63,80.65,80.44,80.5,43900.0,80.63,80.65,80.44,80.5,43900.0
2013-04-25 12:00:00,80.49,80.7,80.42,80.6,27600.0,80.49,80.7,80.42,80.6,27600.0
2013-04-25 12:10:00,80.6,80.7,80.38,80.38,101600.0,80.6,80.7,80.38,80.38,101600.0
2013-04-25 12:20:00,80.34,80.62,80.25,80.61,48100.0,80.34,80.62,80.25,80.61,48100.0
2013-04-25 12:30:00,80.59,81.05,80.59,81.05,75400.0,80.59,81.05,80.59,81.05,75400.0
2013-04-25 12:40:00,81.01,81.19,80.93,81.04,82200.0,81.01,81.19,80.93,81.04,82200.0
2013-04-25 12:50:00,81.03,81.1,80.89,80.91,25900.0,81.03,81.1,80.89,80.91,25900.0
2013-04-25 13:00:00,80.93,80.93,80.7,80.71,40800.0,80.93,80.93,80.7,80.71,40800.0
2013-04-25 13:10:00,80.7,80.84,80.59,80.74,43100.0,80.7,80.84,80.59,80.74,43100.0
2013-04-25 13:20:00,80.69,81.0,80.56,81.0,45300.0,80.69,81.0,80.56,81.0,45300.0
2013-04-25 13:30:00,81.01,81.14,80.9,80.92,32300.0,81.01,81.14,80.9,80.92,32300.0
2013-04-25 13:40:00,80.92,80.97,80.72,80.81,53800.0,80.92,80.97,80.72,80.81,53800.0
2013-04-25 13:50:00,80.82,81.12,80.75,81.02,40100.0,80.82,81.12,80.75,81.02,40100.0
2013-04-25 14:00:00,81.02,81.04,80.77,80.81,39300.0,81.02,81.04,80.77,80.81,39300.0
2013-04-25 14:10:00,80.8,80.81,80.55,80.62,111700.0,80.8,80.81,80.55,80.62,111700.0
2013-04-25 14:20:00,80.65,80.75,80.56,80.69,59200.0,80.65,80.75,80.56,80.69,59200.0
2013-04-25 14:30:00,80.71,80.71,80.53,80.57,33000.0,80.71,80.71,80.53,80.57,33000.0
2013-04-25 14:40:00,80.57,80.63,80.35,80.46,96500.0,80.57,80.63,80.35,80.46,96500.0
2013-04-25 14:50:00,80.47,80.47,80.05,80.18,61100.0,80.47,80.47,80.05,80.18,61100.0
2013-04-25 15:00:00,80.21,80.4,80.1,80.39,44800.0,80.21,80.4,80.1,80.39,44800.0
2013-04-25 15:10:00,80.39,80.39,80.16,80.32,80000.0,80.39,80.39,80.16,80.32,80000.0
2013-04-25 15:20:00,80.34,80.38,80.18,80.23,39400.0,80.34,80.38,80.18,80.23,39400.0
2013-04-25 15:30:00,80.23,80.3,80.15,80.24,62100.0,80.23,80.3,80.15,80.24,62100.0
2013-04-25 15:40:00,80.22,80.55,80.17,80.53,169800.0,80.22,80.55,80.17,80.53,169800.0
2013-04-25 15:50:00,80.53,80.54,80.23,80.38,95900.0,80.53,80.54,80.23,80.38,95900.0
2013-04-26 09:30:00,80.32,80.9,80.17,80.51,49600.0,80.32,80.9,80.17,80.51,49600.0
2013-04-26 09:40:00,80.49,80.75,80.36,80.5,45700.0,80.49,80.75,80.36,80.5,45700.0
2013-04-26 09:50:00,80.53,80.7,79.85,79.95,47900.0,80.53,80.7,79.85,79.95,47900.0
2013-04-26 10:00:00,79.94,80.07,79.5,79.5,52400.0,79.94,80.07,79.5,79.5,52400.0
2013-04-26 10:10:00,79.5,79.55,78.85,79.3,93400.0,79.5,79.55,78.85,79.3,93400.0
2013-04-26 10:20:00,79.31,79.81,78.88,79.65,171700.0,79.31,79.81,78.88,79.65,171700.0
2013-04-26 10:30:00,79.63,79.66,79.41,79.66,46300.0,79.63,79.66,79.41,79.66,46300.0
2013-04-26 10:40:00,79.66,79.84,79.38,79.45,70800.0,79.66,79.84,79.38,79.45,70800.0
2013-04-26 10:50:00,79.43,79.43,79.0,79.27,39500.0,79.43,79.43,79.0,79.27,39500.0
2013-04-26 11:00:00,79.26,79.39,79.13,79.27,39000.0,79.26,79.39,79.13,79.27,39000.0
2013-04-26 11:10:00,79.27,79.59,79.27,79.5,54200.0,79.27,79.59,79.27,79.5,54200.0
2013-04-26 11:20:00,79.51,79.85,79.44,79.52,43200.0,79.51,79.85,79.44,79.52,43200.0
2013-04-26 11:30:00,79.52,79.72,79.4,79.62,29300.0,79.52,79.72,79.4,79.62,29300.0
2013-04-26 11:40:00,79.62,79.71,79.5,79.66,63100.0,79.62,79.71,79.5,79.66,63100.0
2013-04-26 11:50:00,79.65,79.94,79.4,79.48,62100.0,79.65,79.94,79.4,79.48,62100.0
2013-04-26 12:00:00,79.47,79.52,79.29,79.42,114900.0,79.47,79.52,79.29,79.42,114900.0
2013-04-26 12:10:00,79.39,79.56,79.12,79.15,49400.0,79.39,79.56,79.12,79.15,49400.0
2013-04-26 12:20:00,79.12,79.13,78.84,78.84,51100.0,79.12,79.13,78.84,78.84,51100.0
2013-04-26 12:30:00,78.85,79.05,78.76,79.04,48000.0,78.85,79.05,78.76,79.04,48000.0
2013-04-26 12:40:00,79.02,79.23,78.95,79.15,48800.0,79.02,79.23,78.95,79.15,48800.0
2013-04-26 12:50:00,79.17,79.28,79.13,79.25,93000.0,79.17,79.28,79.13,79.25,93000.0
2013-04-26 13:00:00,79.27,79.37,79.11,79.33,76800.0,79.27,79.37,79.11,79.33,76800.0
2013-04-26 13:10:00,79.34,79.78,79.12,79.5,46500.0,79.34,79.78,79.12,79.5,46500.0
2013-04-26 13:20:00,79.53,79.63,79.53,79.6,21100.0,79.53,79.63,79.53,79.6,21100.0
2013-04-26 13:30:00,79.59,79.59,79.3,79.31,21000.0,79.59,79.59,79.3,79.31,21000.0
2013-04-26 13:40:00,79.31,79.32,79.08,79.15,35500.0,79.31,79.32,79.08,79.15,35500.0
2013-04-26 13:50:00,79.12,79.18,78.96,79.07,26600.0,79.12,79.18,78.96,79.07,26600.0
2013-04-26 14:00:00,79.08,79.27,79.03,79.16,44200.0,79.08,79.27,79.03,79.16,44200.0
2013-04-26 14:10:00,79.16,79.16,78.92,78.92,64600.0,79.16,79.16,78.92,78.92,64600.0
2013-04-26 14:20:00,78.91,78.94,78.76,78.76,81500.0,78.91,78.94,78.76,78.76,81500.0
2013-04-26 14:30:00,78.76,78.8,78.37,78.55,77300.0,78.76,78.8,78.37,78.55,77300.0
2013-04-26 14:40:00,78.55,79.01,78.38,78.95,91400.0,78.55,79.01,78.38,78.95,91400.0
2013-04-26 14:50:00,78.95,78.96,78.75,78.77,29800.0,78.95,78.96,78.75,78.77,29800.0
2013-04-26 15:00:00,78.76,79.26,78.76,79.2,63700.0,78.76,79.26,78.76,79.2,63700.0
2013-04-26 15:10:00,79.21,79.4,79.14,79.4,44500.0,79.21,79.4,79.14,79.4,44500.0
2013-04-26 15:20:00,79.4,79.41,79.24,79.25,81700.0,79.4,79.41,79.24,79.25,81700.0
2013-04-26 15:30:00,79.25,79.29,78.89,78.96,68300.0,79.25,79.29,78.89,78.96,68300.0
2013-04-26 15:40:00,78.97,79.02,78.81,78.97,62600.0,78.97,79.02,78.81,78.97,62600.0
2013-04-26 15:50:00,78.97,79.03,78.88,79.02,143000.0,78.97,79.03,78.88,79.02,143000.0
2013-04-29 09:30:00,78.97,79.38,78.25,78.86,70200.0,78.97,79.38,78.25,78.86,70200.0
2013-04-29 09:40:00,78.94,79.11,78.75,78.91,42500.0,78.94,79.11,78.75,78.91,42500.0
2013-04-29 09:50:00,78.94,79.31,78.88,79.25,45900.0,78.94,79.31,78.88,79.25,45900.0
2013-04-29 10:00:00,79.22,79.49,79.2,79.31,31100.0,79.22,79.49,79.2,79.31,31100.0
2013-04-29 10:10:00,79.3,79.34,79.22,79.31,23800.0,79.3,79.34,79.22,79.31,23800.0
2013-04-29 10:20:00,79.33,79.75,79.25,79.74,44800.0,79.33,79.75,79.25,79.74,44800.0
2013-04-29 10:30:00,79.78,80.06,79.65,80.06,41800.0,79.78,80.06,79.65,80.06,41800.0
2013-04-29 10:40:00,80.03,80.41,80.0,80.13,90200.0,80.03,80.41,80.0,80.13,90200.0
2013-04-29 10:50:00,80.1,80.21,80.0,80.15,40200.0,80.1,80.21,80.0,80.15,40200.0
2013-04-29 11:00:00,80.13,80.19,79.77,79.97,29700.0,80.13,80.19,79.77,79.97,29700.0
2013-04-29 11:10:00,79.93,79.93,79.62,79.67,26500.0,79.93,79.93,79.62,79.67,26500.0
2013-04-29 11:20:00,79.64,79.75,79.23,79.42,92700.0,79.64,79.75,79.23,79.42,92700.0
2013-04-29 11:30:00,79.44,79.53,79.33,79.4,37000.0,79.44,79.53,79.33,79.4,37000.0
2013-04-29 11:40:00,79.42,79.56,79.39,79.49,52600.0,79.42,79.56,79.39,79.49,52600.0
2013-04-29 11:50:00,79.42,79.69,79.41,79.69,34200.0,79.42,79.69,79.41,79.69,34200.0
2013-04-29 12:00:00,79.68,80.15,79.64,80.03,34600.0,79.68,80.15,79.64,80.03,34600.0
2013-04-29 12:10:00,80.07,80.14,79.88,79.92,42200.0,80.07,80.14,79.88,79.92,42200.0
2013-04-29 12:20:00,79.92,79.97,79.86,79.87,33900.0,79.92,79.97,79.86,79.87,33900.0
2013-04-29 12:30:00,79.87,79.89,79.77,79.8,36300.0,79.87,79.89,79.77,79.8,36300.0
2013-04-29 12:40:00,79.8,79.8,79.71,79.75,85700.0,79.8,79.8,79.71,79.75,85700.0
2013-04-29 12:50:00,79.75,79.75,79.55,79.58,16900.0,79.75,79.75,79.55,79.58,16900.0
2013-04-29 13:00:00,79.59,79.65,79.53,79.6,13500.0,79.59,79.65,79.53,79.6,13500.0
2013-04-29 13:10:00,79.61,79.7,79.58,79.66,47100.0,79.61,79.7,79.58,79.66,47100.0
2013-04-29 13:20:00,79.69,79.7,79.63,79.66,27700.0,79.69,79.7,79.63,79.66,27700.0
2013-04-29 13:30:00,79.68,79.68,79.34,79.38,17500.0,79.68,79.68,79.34,79.38,17500.0
2013-04-29 13:40:00,79.37,79.51,79.32,79.34,19400.0,79.37,79.51,79.32,79.34,19400.0
2013-04-29 13:50:00,79.37,79.4,79.1,79.13,22200.0,79.37,79.4,79.1,79.13,22200.0
2013-04-29 14:00:00,79.12,79.42,79.12,79.42,13000.0,79.12,79.42,79.12,79.42,13000.0
2013-04-29 14:10:00,79.41,79.56,79.41,79.54,24500.0,79.41,79.56,79.41,79.54,24500.0
2013-04-29 14:20:00,79.54,79.65,79.47,79.61,21500.0,79.54,79.65,79.47,79.61,21500.0
2013-04-29 14:30:00,79.6,79.6,79.25,79.29,18200.0,79.6,79.6,79.25,79.29,18200.0
2013-04-29 14:40:00,79.24,79.31,79.06,79.11,27600.0,79.24,79.31,79.06,79.11,27600.0
2013-04-29 14:50:00,79.13,79.2,78.78,78.78,49200.0,79.13,79.2,78.78,78.78,49200.0
2013-04-29 15:00:00,78.78,78.82,78.53,78.55,39600.0,78.78,78.82,78.53,78.55,39600.0
2013-04-29 15:10:00,78.54,78.61,78.4,78.57,46200.0,78.54,78.61,78.4,78.57,46200.0
2013-04-29 15:20:00,78.55,78.8,78.54,78.8,30100.0,78.55,78.8,78.54,78.8,30100.0
2013-04-29 15:30:00,78.79,78.96,78.64,78.64,60100.0,78.79,78.96,78.64,78.64,60100.0
2013-04-29 15:40:00,78.64,78.69,78.55,78.57,86200.0,78.64,78.69,78.55,78.57,86200.0
2013-04-29 15:50:00,78.55,78.57,78.3,78.33,174300.0,78.55,78.57,78.3,78.33,174300.0
2013-04-30 09:30:00,77.88,77.94,76.66,77.75,153800.0,77.88,77.94,76.66,77.75,153800.0
2013-04-30 09:40:00,77.74,78.05,77.65,77.95,105900.0,77.74,78.05,77.65,77.95,105900.0
2013-04-30 09:50:00,77.98,78.0,77.1,77.19,85800.0,77.98,78.0,77.1,77.19,85800.0
2013-04-30 10:00:00,77.23,77.26,76.55,77.0,129400.0,77.23,77.26,76.55,77.0,129400.0
2013-04-30 10:10:00,77.1,77.14,76.35,76.4,139900.0,77.1,77.14,76.35,76.4,139900.0
2013-04-30 10:20:00,76.38,76.7,76.36,76.57,99800.0,76.38,76.7,76.36,76.57,99800.0
2013-04-30 10:30:00,76.5,76.61,76.35,76.42,59600.0,76.5,76.61,76.35,76.42,59600.0
2013-04-30 10:40:00,76.44,76.74,76.22,76.7,78300.0,76.44,76.74,76.22,76.7,78300.0
2013-04-30 10:50:00,76.7,77.25,76.7,77.1,66100.0,76.7,77.25,76.7,77.1,66100.0
2013-04-30 11:00:00,77.1,77.25,76.87,76.95,47500.0,77.1,77.25,76.87,76.95,47500.0
2013-04-30 11:10:00,76.97,76.97,76.19,76.36,47700.0,76.97,76.97,76.19,76.36,47700.0
2013-04-30 11:20:00,76.37,77.08,76.37,77.03,33800.0,76.37,77.08,76.37,77.03,33800.0
2013-04-30 11:30:00,77.0,77.14,76.79,76.84,35200.0,77.0,77.14,76.79,76.84,35200.0
2013-04-30 11:40:00,76.84,77.0,76.81,76.89,32800.0,76.84,77.0,76.81,76.89,32800.0
2013-04-30 11:50:00,76.92,77.12,76.84,76.84,45300.0,76.92,77.12,76.84,76.84,45300.0
2013-04-30 12:00:00,76.85,77.04,76.84,76.9,18200.0,76.85,77.04,76.84,76.9,18200.0
2013-04-30 12:10:00,76.91,76.92,76.49,76.59,34200.0,76.91,76.92,76.49,76.59,34200.0
2013-04-30 12:20:00,76.58,76.6,76.09,76.12,135500.0,76.58,76.6,76.09,76.12,135500.0
2013-04-30 12:30:00,76.12,76.15,75.96,76.07,53800.0,76.12,76.15,75.96,76.07,53800.0
2013-04-30 12:40:00,76.08,76.31,75.99,76.31,36000.0,76.08,76.31,75.99,76.31,36000.0
2013-04-30 12:50:00,76.29,76.48,76.19,76.34,61800.0,76.29,76.48,76.19,76.34,61800.0
2013-04-30 13:00:00,76.34,76.49,76.29,76.35,141100.0,76.34,76.49,76.29,76.35,141100.0
2013-04-30 13:10:00,76.36,76.6,76.35,76.49,55500.0,76.36,76.6,76.35,76.49,55500.0
2013-04-30 13:20:00,76.47,76.49,76.35,76.36,113200.0,76.47,76.49,76.35,76.36,113200.0
2013-04-30 13:30:00,76.36,76.56,76.35,76.45,65300.0,76.36,76.56,76.35,76.45,65300.0
2013-04-30 13:40:00,76.41,76.47,76.38,76.43,52900.0,76.41,76.47,76.38,76.43,52900.0
2013-04-30 13:50:00,76.46,76.48,76.2,76.23,52900.0,76.46,76.48,76.2,76.23,52900.0
2013-04-30 14:00:00,76.26,76.4,76.15,76.39,41800.0,76.26,76.4,76.15,76.39,41800.0
2013-04-30 14:10:00,76.4,76.42,76.22,76.3,53800.0,76.4,76.42,76.22,76.3,53800.0
2013-04-30 14:20:00,76.28,76.36,76.06,76.14,41600.0,76.28,76.36,76.06,76.14,41600.0
2013-04-30 14:30:00,76.15,76.3,75.97,76.08,50400.0,76.15,76.3,75.97,76.08,50400.0
2013-04-30 14:40:00,76.13,76.55,76.03,76.55,75100.0,76.13,76.55,76.03,76.55,75100.0
2013-04-30 14:50:00,76.55,76.57,76.4,76.45,81800.0,76.55,76.57,76.4,76.45,81800.0
2013-04-30 15:00:00,76.46,76.65,76.39,76.61,26400.0,76.46,76.65,76.39,76.61,26400.0
2013-04-30 15:10:00,76.58,76.95,76.55,76.84,70100.0,76.58,76.95,76.55,76.84,70100.0
2013-04-30 15:20:00,76.86,77.0,76.78,76.92,55800.0,76.86,77.0,76.78,76.92,55800.0
2013-04-30 15:30:00,76.92,77.32,76.87,77.21,110200.0,76.92,77.32,76.87,77.21,110200.0
2013-04-30 15:40:00,77.17,77.18,76.57,76.7,99400.0,77.17,77.18,76.57,76.7,99400.0
2013-04-30 15:50:00,76.74,77.0,76.4,76.7,387800.0,76.74,77.0,76.4,76.7,387800.0
2013-05-01 09:30:00,77.35,79.23,77.17,78.46,181200.0,77.35,79.23,77.17,78.46,181200.0
2013-05-01 09:40:00,78.46,78.55,77.75,78.16,80600.0,78.46,78.55,77.75,78.16,80600.0
2013-05-01 09:50:00,78.13,79.04,77.99,79.0,181600.0,78.13,79.04,77.99,79.0,181600.0
2013-05-01 10:00:00,79.05,79.06,77.84,77.94,73900.0,79.05,79.06,77.84,77.94,73900.0
2013-05-01 10:10:00,77.89,78.23,77.88,78.14,130100.0,77.89,78.23,77.88,78.14,130100.0
2013-05-01 10:20:00,78.21,78.21,77.75,77.91,47500.0,78.21,78.21,77.75,77.91,47500.0
2013-05-01 10:30:00,77.98,78.26,77.84,77.96,131900.0,77.98,78.26,77.84,77.96,131900.0
2013-05-01 10:40:00,77.92,78.14,77.92,78.09,81600.0,77.92,78.14,77.92,78.09,81600.0
2013-05-01 10:50:00,78.13,78.3,78.07,78.25,68900.0,78.13,78.3,78.07,78.25,68900.0
2013-05-01 11:00:00,78.21,78.69,78.1,78.62,53300.0,78.21,78.69,78.1,78.62,53300.0
2013-05-01 11:10:00,78.62,78.68,77.85,77.95,73800.0,78.62,78.68,77.85,77.95,73800.0
2013-05-01 11:20:00,77.97,77.97,77.41,77.45,42100.0,77.97,77.97,77.41,77.45,42100.0
2013-05-01 11:30:00,77.44,77.92,77.44,77.92,25200.0,77.44,77.92,77.44,77.92,25200.0
2013-05-01 11:40:00,77.83,78.0,77.5,77.52,47600.0,77.83,78.0,77.5,77.52,47600.0
2013-05-01 11:50:00,77.52,77.78,77.52,77.78,18200.0,77.52,77.78,77.52,77.78,18200.0
2013-05-01 12:00:00,77.73,77.74,77.31,77.37,32200.0,77.73,77.74,77.31,77.37,32200.0
2013-05-01 12:10:00,77.38,77.54,77.33,77.49,60400.0,77.38,77.54,77.33,77.49,60400.0
2013-05-01 12:20:00,77.54,77.63,77.41,77.47,34900.0,77.54,77.63,77.41,77.47,34900.0
2013-05-01 12:30:00,77.47,77.49,77.38,77.38,21900.0,77.47,77.49,77.38,77.38,21900.0
2013-05-01 12:40:00,77.39,77.45,77.35,77.35,26600.0,77.39,77.45,77.35,77.35,26600.0
2013-05-01 12:50:00,77.35,77.4,77.25,77.3,18500.0,77.35,77.4,77.25,77.3,18500.0
2013-05-01 13:00:00,77.3,77.33,77.24,77.24,23600.0,77.3,77.33,77.24,77.24,23600.0
2013-05-01 13:10:00,77.23,77.37,77.08,77.17,29000.0,77.23,77.37,77.08,77.17,29000.0
2013-05-01 13:20:00,77.16,77.42,77.04,77.37,31300.0,77.16,77.42,77.04,77.37,31300.0
2013-05-01 13:30:00,77.37,77.37,77.24,77.25,19100.0,77.37,77.37,77.24,77.25,19100.0
2013-05-01 13:40:00,77.29,77.32,77.2,77.22,24200.0,77.29,77.32,77.2,77.22,24200.0
2013-05-01 13:50:00,77.23,77.28,77.19,77.27,18800.0,77.23,77.28,77.19,77.27,18800.0
2013-05-01 14:00:00,77.26,77.31,77.15,77.26,56800.0,77.26,77.31,77.15,77.26,56800.0
2013-05-01 14:10:00,77.24,77.28,77.15,77.18,42200.0,77.24,77.28,77.15,77.18,42200.0
2013-05-01 14:20:00,77.2,77.39,77.2,77.37,82100.0,77.2,77.39,77.2,77.37,82100.0
2013-05-01 14:30:00,77.4,77.54,77.35,77.54,43000.0,77.4,77.54,77.35,77.54,43000.0
2013-05-01 14:40:00,77.5,77.5,77.23,77.34,132700.0,77.5,77.5,77.23,77.34,132700.0
2013-05-01 14:50:00,77.35,77.61,77.31,77.46,18500.0,77.35,77.61,77.31,77.46,18500.0
2013-05-01 15:00:00,77.43,77.49,77.16,77.16,33300.0,77.43,77.49,77.16,77.16,33300.0
2013-05-01 15:10:00,77.16,77.2,76.96,77.07,33000.0,77.16,77.2,76.96,77.07,33000.0
2013-05-01 15:20:00,77.07,77.11,76.96,77.01,51500.0,77.07,77.11,76.96,77.01,51500.0
2013-05-01 15:30:00,77.0,77.11,76.87,76.87,53100.0,77.0,77.11,76.87,76.87,53100.0
2013-05-01 15:40:00,76.83,76.9,76.69,76.81,55900.0,76.83,76.9,76.69,76.81,55900.0
2013-05-01 15:50:00,76.81,76.97,76.67,76.89,140700.0,76.81,76.97,76.67,76.89,140700.0
2013-05-02 09:30:00,76.3,77.72,76.16,77.26,114900.0,76.3,77.72,76.16,77.26,114900.0
2013-05-02 09:40:00,77.25,77.55,76.96,76.97,105200.0,77.25,77.55,76.96,76.97,105200.0
2013-05-02 09:50:00,76.87,77.15,76.87,76.99,25100.0,76.87,77.15,76.87,76.99,25100.0
2013-05-02 10:00:00,77.0,77.28,77.0,77.17,31700.0,77.0,77.28,77.0,77.17,31700.0
2013-05-02 10:10:00,77.17,77.41,77.17,77.36,70200.0,77.17,77.41,77.17,77.36,70200.0
2013-05-02 10:20:00,77.34,77.47,77.23,77.36,21300.0,77.34,77.47,77.23,77.36,21300.0
2013-05-02 10:30:00,77.32,77.4,77.2,77.25,36800.0,77.32,77.4,77.2,77.25,36800.0
2013-05-02 10:40:00,77.26,77.32,77.19,77.25,133300.0,77.26,77.32,77.19,77.25,133300.0
2013-05-02 10:50:00,77.31,77.45,77.27,77.35,51600.0,77.31,77.45,77.27,77.35,51600.0
2013-05-02 11:00:00,77.36,77.47,77.32,77.42,21600.0,77.36,77.47,77.32,77.42,21600.0
2013-05-02 11:10:00,77.43,77.56,77.43,77.5,33600.0,77.43,77.56,77.43,77.5,33600.0
2013-05-02 11:20:00,77.5,77.52,77.39,77.42,30600.0,77.5,77.52,77.39,77.42,30600.0
2013-05-02 11:30:00,77.42,77.46,77.3,77.45,17100.0,77.42,77.46,77.3,77.45,17100.0
2013-05-02 11:40:00,77.46,77.64,77.37,77.57,18600.0,77.46,77.64,77.37,77.57,18600.0
2013-05-02 11:50:00,77.57,77.59,77.35,77.39,18100.0,77.57,77.59,77.35,77.39,18100.0
2013-05-02 12:00:00,77.37,77.56,77.36,77.52,30400.0,77.37,77.56,77.36,77.52,30400.0
2013-05-02 12:10:00,77.54,77.63,77.42,77.62,34800.0,77.54,77.63,77.42,77.62,34800.0
2013-05-02 12:20:00,77.6,77.66,77.53,77.54,42900.0,77.6,77.66,77.53,77.54,42900.0
2013-05-02 12:30:00,77.55,77.64,77.44,77.54,25700.0,77.55,77.64,77.44,77.54,25700.0
2013-05-02 12:40:00,77.54,77.65,77.5,77.65,49500.0,77.54,77.65,77.5,77.65,49500.0
2013-05-02 12:50:00,77.65,77.79,77.65,77.66,15200.0,77.65,77.79,77.65,77.66,15200.0
2013-05-02 13:00:00,77.66,77.72,77.56,77.68,11800.0,77.66,77.72,77.56,77.68,11800.0
2013-05-02 13:10:00,77.72,77.73,77.5,77.5,21500.0,77.72,77.73,77.5,77.5,21500.0
2013-05-02 13:20:00,77.5,77.61,77.42,77.57,13800.0,77.5,77.61,77.42,77.57,13800.0
2013-05-02 13:30:00,77.53,77.55,77.39,77.47,18400.0,77.53,77.55,77.39,77.47,18400.0
2013-05-02 13:40:00,77.48,77.5,77.27,77.29,12400.0,77.48,77.5,77.27,77.29,12400.0
2013-05-02 13:50:00,77.28,77.29,77.18,77.29,16000.0,77.28,77.29,77.18,77.29,16000.0
2013-05-02 14:00:00,77.28,77.32,77.12,77.31,30300.0,77.28,77.32,77.12,77.31,30300.0
2013-05-02 14:10:00,77.3,77.7,77.3,77.68,514600.0,77.3,77.7,77.3,77.68,514600.0
2013-05-02 14:20:00,77.67,77.8,77.51,77.78,41000.0,77.67,77.8,77.51,77.78,41000.0
2013-05-02 14:30:00,77.77,77.8,77.7,77.75,26000.0,77.77,77.8,77.7,77.75,26000.0
2013-05-02 14:40:00,77.76,77.82,77.69,77.82,64300.0,77.76,77.82,77.69,77.82,64300.0
2013-05-02 14:50:00,77.81,77.85,77.75,77.83,28600.0,77.81,77.85,77.75,77.83,28600.0
2013-05-02 15:00:00,77.84,77.95,77.83,77.93,28500.0,77.84,77.95,77.83,77.93,28500.0
2013-05-02 15:10:00,77.94,78.04,77.93,78.0,50400.0,77.94,78.04,77.93,78.0,50400.0
2013-05-02 15:20:00,78.01,78.03,77.88,77.92,21200.0,78.01,78.03,77.88,77.92,21200.0
2013-05-02 15:30:00,77.95,77.96,77.74,77.79,38800.0,77.95,77.96,77.74,77.79,38800.0
2013-05-02 15:40:00,77.78,77.82,77.68,77.79,110100.0,77.78,77.82,77.68,77.79,110100.0
2013-05-02 15:50:00,77.79,77.82,77.66,77.71,86900.0,77.79,77.82,77.66,77.71,86900.0
2013-05-03 09:30:00,75.9,78.39,75.73,78.16,347200.0,75.9,78.39,75.73,78.16,347200.0
2013-05-03 09:40:00,78.22,78.79,77.84,78.5,188800.0,78.22,78.79,77.84,78.5,188800.0
2013-05-03 09:50:00,78.5,79.41,78.47,78.83,136100.0,78.5,79.41,78.47,78.83,136100.0
2013-05-03 10:00:00,78.83,78.99,77.79,77.79,99600.0,78.83,78.99,77.79,77.79,99600.0
2013-05-03 10:10:00,77.82,77.92,77.52,77.77,101900.0,77.82,77.92,77.52,77.77,101900.0
2013-05-03 10:20:00,77.77,77.85,77.0,77.13,124200.0,77.77,77.85,77.0,77.13,124200.0
2013-05-03 10:30:00,77.15,77.33,76.65,76.69,82900.0,77.15,77.33,76.65,76.69,82900.0
2013-05-03 10:40:00,76.71,76.85,76.61,76.76,63500.0,76.71,76.85,76.61,76.76,63500.0
2013-05-03 10:50:00,76.72,76.87,76.52,76.76,86600.0,76.72,76.87,76.52,76.76,86600.0
2013-05-03 11:00:00,76.75,76.75,76.31,76.36,47300.0,76.75,76.75,76.31,76.36,47300.0
2013-05-03 11:10:00,76.39,76.61,76.18,76.58,66600.0,76.39,76.61,76.18,76.58,66600.0
2013-05-03 11:20:00,76.59,76.59,76.0,76.28,59000.0,76.59,76.59,76.0,76.28,59000.0
2013-05-03 11:30:00,76.32,76.87,76.32,76.41,55600.0,76.32,76.87,76.32,76.41,55600.0
2013-05-03 11:40:00,76.39,76.4,76.05,76.21,39500.0,76.39,76.4,76.05,76.21,39500.0
2013-05-03 11:50:00,76.22,76.25,75.92,76.06,53000.0,76.22,76.25,75.92,76.06,53000.0
2013-05-03 12:00:00,76.1,76.43,76.1,76.32,36600.0,76.1,76.43,76.1,76.32,36600.0
2013-05-03 12:10:00,76.3,76.42,76.17,76.34,36600.0,76.3,76.42,76.17,76.34,36600.0
2013-05-03 12:20:00,76.28,76.3,75.95,76.0,42300.0,76.28,76.3,75.95,76.0,42300.0
2013-05-03 12:30:00,76.0,76.18,75.79,76.03,97900.0,76.0,76.18,75.79,76.03,97900.0
2013-05-03 12:40:00,76.03,76.13,75.91,75.93,64100.0,76.03,76.13,75.91,75.93,64100.0
2013-05-03 12:50:00,75.93,75.94,75.63,75.84,63900.0,75.93,75.94,75.63,75.84,63900.0
2013-05-03 13:00:00,75.84,75.97,75.8,75.92,28100.0,75.84,75.97,75.8,75.92,28100.0
2013-05-03 13:10:00,75.92,75.95,75.8,75.85,29100.0,75.92,75.95,75.8,75.85,29100.0
2013-05-03 13:20:00,75.85,75.87,75.65,75.73,40500.0,75.85,75.87,75.65,75.73,40500.0
2013-05-03 13:30:00,75.74,75.74,75.4,75.4,41700.0,75.74,75.74,75.4,75.4,41700.0
2013-05-03 13:40:00,75.39,75.39,75.1,75.1,46200.0,75.39,75.39,75.1,75.1,46200.0
2013-05-03 13:50:00,75.11,75.19,75.06,75.12,63000.0,75.11,75.19,75.06,75.12,63000.0
2013-05-03 14:00:00,75.09,75.52,75.09,75.51,118900.0,75.09,75.52,75.09,75.51,118900.0
2013-05-03 14:10:00,75.51,75.68,75.4,75.49,49600.0,75.51,75.68,75.4,75.49,49600.0
2013-05-03 14:20:00,75.47,75.59,75.21,75.29,74000.0,75.47,75.59,75.21,75.29,74000.0
2013-05-03 14:30:00,75.28,75.32,75.05,75.12,35100.0,75.28,75.32,75.05,75.12,35100.0
2013-05-03 14:40:00,75.1,75.1,74.61,74.79,94700.0,75.1,75.1,74.61,74.79,94700.0
2013-05-03 14:50:00,74.79,75.13,74.71,75.08,92100.0,74.79,75.13,74.71,75.08,92100.0
2013-05-03 15:00:00,75.09,75.15,74.96,74.97,64800.0,75.09,75.15,74.96,74.97,64800.0
2013-05-03 15:10:00,74.96,75.2,74.94,75.2,67600.0,74.96,75.2,74.94,75.2,67600.0
2013-05-03 15:20:00,75.21,75.39,75.2,75.37,72100.0,75.21,75.39,75.2,75.37,72100.0
2013-05-03 15:30:00,75.36,75.98,75.33,75.96,214100.0,75.36,75.98,75.33,75.96,214100.0
2013-05-03 15:40:00,75.98,76.2,75.95,76.09,171600.0,75.98,76.2,75.95,76.09,171600.0
2013-05-03 15:50:00,76.07,76.11,75.7,76.0,296400.0,76.07,76.11,75.7,76.0,296400.0
2013-05-06 09:30:00,76.12,76.23,75.51,76.09,65700.0,76.12,76.23,75.51,76.09,65700.0
2013-05-06 09:40:00,76.04,76.33,75.91,76.24,78900.0,76.04,76.33,75.91,76.24,78900.0
2013-05-06 09:50:00,76.28,76.28,75.95,75.95,61200.0,76.28,76.28,75.95,75.95,61200.0
2013-05-06 10:00:00,75.92,76.05,75.89,75.99,75300.0,75.92,76.05,75.89,75.99,75300.0
2013-05-06 10:10:00,76.01,76.45,75.97,76.38,49200.0,76.01,76.45,75.97,76.38,49200.0
2013-05-06 10:20:00,76.39,76.68,76.31,76.67,55000.0,76.39,76.68,76.31,76.67,55000.0
2013-05-06 10:30:00,76.65,77.31,76.64,77.0,102400.0,76.65,77.31,76.64,77.0,102400.0
2013-05-06 10:40:00,77.0,77.48,76.96,77.46,141200.0,77.0,77.48,76.96,77.46,141200.0
2013-05-06 10:50:00,77.45,77.63,77.12,77.12,102200.0,77.45,77.63,77.12,77.12,102200.0
2013-05-06 11:00:00,77.16,77.35,77.08,77.33,43900.0,77.16,77.35,77.08,77.33,43900.0
2013-05-06 11:10:00,77.29,77.5,77.27,77.4,63500.0,77.29,77.5,77.27,77.4,63500.0
2013-05-06 11:20:00,77.43,77.51,77.4,77.47,35300.0,77.43,77.51,77.4,77.47,35300.0
2013-05-06 11:30:00,77.45,77.54,77.36,77.51,39600.0,77.45,77.54,77.36,77.51,39600.0
2013-05-06 11:40:00,77.49,77.8,77.46,77.77,31300.0,77.49,77.8,77.46,77.77,31300.0
2013-05-06 11:50:00,77.78,77.8,77.57,77.79,43900.0,77.78,77.8,77.57,77.79,43900.0
2013-05-06 12:00:00,77.79,77.8,77.58,77.74,26000.0,77.79,77.8,77.58,77.74,26000.0
2013-05-06 12:10:00,77.73,77.77,77.59,77.65,30200.0,77.73,77.77,77.59,77.65,30200.0
2013-05-06 12:20:00,77.62,77.66,77.48,77.52,17700.0,77.62,77.66,77.48,77.52,17700.0
2013-05-06 12:30:00,77.54,77.76,77.48,77.59,92400.0,77.54,77.76,77.48,77.59,92400.0
2013-05-06 12:40:00,77.56,77.64,77.45,77.57,27600.0,77.56,77.64,77.45,77.57,27600.0
2013-05-06 12:50:00,77.54,77.6,77.45,77.48,12200.0,77.54,77.6,77.45,77.48,12200.0
2013-05-06 13:00:00,77.53,77.61,77.44,77.44,15900.0,77.53,77.61,77.44,77.44,15900.0
2013-05-06 13:10:00,77.45,77.53,77.44,77.48,13400.0,77.45,77.53,77.44,77.48,13400.0
2013-05-06 13:20:00,77.5,77.5,77.38,77.5,16500.0,77.5,77.5,77.38,77.5,16500.0
2013-05-06 13:30:00,77.5,77.77,77.5,77.62,28300.0,77.5,77.77,77.5,77.62,28300.0
2013-05-06 13:40:00,77.63,77.65,77.32,77.39,31000.0,77.63,77.65,77.32,77.39,31000.0
2013-05-06 13:50:00,77.41,77.74,77.41,77.68,34800.0,77.41,77.74,77.41,77.68,34800.0
2013-05-06 14:00:00,77.69,77.72,77.59,77.67,27600.0,77.69,77.72,77.59,77.67,27600.0
2013-05-06 14:10:00,77.67,77.69,77.56,77.61,42100.0,77.67,77.69,77.56,77.61,42100.0
2013-05-06 14:20:00,77.61,77.65,77.38,77.38,60100.0,77.61,77.65,77.38,77.38,60100.0
2013-05-06 14:30:00,77.4,77.59,77.37,77.5,22200.0,77.4,77.59,77.37,77.5,22200.0
2013-05-06 14:40:00,77.5,77.51,77.32,77.34,20700.0,77.5,77.51,77.32,77.34,20700.0
2013-05-06 14:50:00,77.33,77.42,77.32,77.33,25400.0,77.33,77.42,77.32,77.33,25400.0
2013-05-06 15:00:00,77.33,77.36,77.1,77.23,29200.0,77.33,77.36,77.1,77.23,29200.0
2013-05-06 15:10:00,77.22,77.24,77.03,77.13,37100.0,77.22,77.24,77.03,77.13,37100.0
2013-05-06 15:20:00,77.13,77.15,77.01,77.1,42400.0,77.13,77.15,77.01,77.1,42400.0
2013-05-06 15:30:00,77.09,77.21,77.09,77.13,62500.0,77.09,77.21,77.09,77.13,62500.0
2013-05-06 15:40:00,77.13,77.25,77.11,77.13,87500.0,77.13,77.25,77.11,77.13,87500.0
2013-05-06 15:50:00,77.12,77.26,77.0,77.25,230000.0,77.12,77.26,77.0,77.25,230000.0
2013-05-07 09:30:00,76.92,77.01,76.1,76.83,59700.0,76.92,77.01,76.1,76.83,59700.0
2013-05-07 09:40:00,76.84,76.91,76.36,76.55,25700.0,76.84,76.91,76.36,76.55,25700.0
2013-05-07 09:50:00,76.61,76.79,76.48,76.73,23400.0,76.61,76.79,76.48,76.73,23400.0
2013-05-07 10:00:00,76.75,77.08,76.68,77.08,68100.0,76.75,77.08,76.68,77.08,68100.0
2013-05-07 10:10:00,77.08,77.2,76.77,76.89,34500.0,77.08,77.2,76.77,76.89,34500.0
2013-05-07 10:20:00,76.87,77.12,76.72,76.73,59100.0,76.87,77.12,76.72,76.73,59100.0
2013-05-07 10:30:00,76.73,76.9,76.6,76.71,34200.0,76.73,76.9,76.6,76.71,34200.0
2013-05-07 10:40:00,76.69,76.74,76.53,76.73,15300.0,76.69,76.74,76.53,76.73,15300.0
2013-05-07 10:50:00,76.72,76.76,76.62,76.72,109100.0,76.72,76.76,76.62,76.72,109100.0
2013-05-07 11:00:00,76.71,76.8,76.63,76.7,24600.0,76.71,76.8,76.63,76.7,24600.0
2013-05-07 11:10:00,76.7,77.04,76.69,77.0,38400.0,76.7,77.04,76.69,77.0,38400.0
2013-05-07 11:20:00,77.0,77.03,76.86,76.86,15000.0,77.0,77.03,76.86,76.86,15000.0
2013-05-07 11:30:00,76.91,77.07,76.85,76.86,28400.0,76.91,77.07,76.85,76.86,28400.0
2013-05-07 11:40:00,76.91,77.09,76.9,77.06,22500.0,76.91,77.09,76.9,77.06,22500.0
2013-05-07 11:50:00,77.06,77.1,76.98,77.07,18900.0,77.06,77.1,76.98,77.07,18900.0
2013-05-07 12:00:00,77.08,77.19,77.07,77.17,27200.0,77.08,77.19,77.07,77.17,27200.0
2013-05-07 12:10:00,77.15,77.22,77.12,77.13,21100.0,77.15,77.22,77.12,77.13,21100.0
2013-05-07 12:20:00,77.13,77.23,77.1,77.22,22000.0,77.13,77.23,77.1,77.22,22000.0
2013-05-07 12:30:00,77.23,77.23,76.73,77.1,36300.0,77.23,77.23,76.73,77.1,36300.0
2013-05-07 12:40:00,77.11,77.39,77.11,77.2,41000.0,77.11,77.39,77.11,77.2,41000.0
2013-05-07 12:50:00,77.21,77.3,77.06,77.15,35100.0,77.21,77.3,77.06,77.15,35100.0
2013-05-07 13:00:00,77.16,77.17,76.91,77.0,34600.0,77.16,77.17,76.91,77.0,34600.0
2013-05-07 13:10:00,76.99,77.03,76.87,76.9,14500.0,76.99,77.03,76.87,76.9,14500.0
2013-05-07 13:20:00,76.87,76.92,76.72,76.84,15700.0,76.87,76.92,76.72,76.84,15700.0
2013-05-07 13:30:00,76.84,76.84,76.65,76.71,22700.0,76.84,76.84,76.65,76.71,22700.0
2013-05-07 13:40:00,76.7,76.95,76.7,76.92,49700.0,76.7,76.95,76.7,76.92,49700.0
2013-05-07 13:50:00,76.91,76.97,76.75,76.86,53200.0,76.91,76.97,76.75,76.86,53200.0
2013-05-07 14:00:00,76.83,76.97,76.72,76.97,90800.0,76.83,76.97,76.72,76.97,90800.0
2013-05-07 14:10:00,76.98,77.04,76.83,76.88,75100.0,76.98,77.04,76.83,76.88,75100.0
2013-05-07 14:20:00,76.91,76.93,76.5,76.59,104300.0,76.91,76.93,76.5,76.59,104300.0
2013-05-07 14:30:00,76.56,76.56,76.35,76.35,18600.0,76.56,76.56,76.35,76.35,18600.0
2013-05-07 14:40:00,76.35,76.45,76.27,76.37,20100.0,76.35,76.45,76.27,76.37,20100.0
2013-05-07 14:50:00,76.34,76.4,76.27,76.33,20000.0,76.34,76.4,76.27,76.33,20000.0
2013-05-07 15:00:00,76.34,76.38,76.03,76.03,29200.0,76.34,76.38,76.03,76.03,29200.0
2013-05-07 15:10:00,76.03,76.14,76.02,76.02,27500.0,76.03,76.14,76.02,76.02,27500.0
2013-05-07 15:20:00,76.03,76.11,75.98,76.04,29400.0,76.03,76.11,75.98,76.04,29400.0
2013-05-07 15:30:00,76.01,76.18,76.0,76.18,35600.0,76.01,76.18,76.0,76.18,35600.0
2013-05-07 15:40:00,76.18,76.26,76.13,76.13,49400.0,76.18,76.26,76.13,76.13,49400.0
2013-05-07 15:50:00,76.12,76.41,76.12,76.4,122300.0,76.12,76.41,76.12,76.4,122300.0
2013-05-08 09:30:00,76.42,76.42,75.05,76.06,54100.0,76.42,76.42,75.05,76.06,54100.0
2013-05-08 09:40:00,76.1,76.14,75.91,75.96,47800.0,76.1,76.14,75.91,75.96,47800.0
2013-05-08 09:50:00,75.98,76.31,75.92,76.07,34600.0,75.98,76.31,75.92,76.07,34600.0
2013-05-08 10:00:00,76.04,76.3,76.04,76.26,22300.0,76.04,76.3,76.04,76.26,22300.0
2013-05-08 10:10:00,76.26,76.43,75.74,75.74,125400.0,76.26,76.43,75.74,75.74,125400.0
2013-05-08 10:20:00,75.74,76.2,75.68,75.91,24400.0,75.74,76.2,75.68,75.91,24400.0
2013-05-08 10:30:00,75.97,75.97,75.51,75.6,23900.0,75.97,75.97,75.51,75.6,23900.0
2013-05-08 10:40:00,75.62,75.8,75.57,75.76,13100.0,75.62,75.8,75.57,75.76,13100.0
2013-05-08 10:50:00,75.77,75.87,75.55,75.59,66100.0,75.77,75.87,75.55,75.59,66100.0
2013-05-08 11:00:00,75.6,75.74,75.51,75.74,40700.0,75.6,75.74,75.51,75.74,40700.0
2013-05-08 11:10:00,75.75,75.78,75.55,75.55,41400.0,75.75,75.78,75.55,75.55,41400.0
2013-05-08 11:20:00,75.55,75.6,75.21,75.3,79300.0,75.55,75.6,75.21,75.3,79300.0
2013-05-08 11:30:00,75.28,75.52,75.23,75.45,22500.0,75.28,75.52,75.23,75.45,22500.0
2013-05-08 11:40:00,75.45,75.45,75.24,75.3,59300.0,75.45,75.45,75.24,75.3,59300.0
2013-05-08 11:50:00,75.33,75.46,75.21,75.36,27200.0,75.33,75.46,75.21,75.36,27200.0
2013-05-08 12:00:00,75.36,75.55,75.33,75.47,34900.0,75.36,75.55,75.33,75.47,34900.0
2013-05-08 12:10:00,75.5,75.54,75.42,75.51,45100.0,75.5,75.54,75.42,75.51,45100.0
2013-05-08 12:20:00,75.48,75.54,75.32,75.33,24900.0,75.48,75.54,75.32,75.33,24900.0
2013-05-08 12:30:00,75.32,75.49,75.31,75.44,11000.0,75.32,75.49,75.31,75.44,11000.0
2013-05-08 12:40:00,75.43,75.45,75.32,75.37,15800.0,75.43,75.45,75.32,75.37,15800.0
2013-05-08 12:50:00,75.36,75.38,75.16,75.2,14900.0,75.36,75.38,75.16,75.2,14900.0
2013-05-08 13:00:00,75.15,75.25,75.11,75.18,15900.0,75.15,75.25,75.11,75.18,15900.0
2013-05-08 13:10:00,75.17,75.18,75.01,75.18,23900.0,75.17,75.18,75.01,75.18,23900.0
2013-05-08 13:20:00,75.17,75.34,75.17,75.32,16600.0,75.17,75.34,75.17,75.32,16600.0
2013-05-08 13:30:00,75.33,75.34,75.25,75.25,16500.0,75.33,75.34,75.25,75.25,16500.0
2013-05-08 13:40:00,75.25,75.25,75.13,75.16,16300.0,75.25,75.25,75.13,75.16,16300.0
2013-05-08 13:50:00,75.14,75.2,75.06,75.08,28300.0,75.14,75.2,75.06,75.08,28300.0
2013-05-08 14:00:00,75.08,75.26,74.97,75.06,62500.0,75.08,75.26,74.97,75.06,62500.0
2013-05-08 14:10:00,75.03,75.03,74.89,74.93,31300.0,75.03,75.03,74.89,74.93,31300.0
2013-05-08 14:20:00,74.94,75.15,74.94,75.09,53200.0,74.94,75.15,74.94,75.09,53200.0
2013-05-08 14:30:00,75.08,75.21,74.96,75.08,33100.0,75.08,75.21,74.96,75.08,33100.0
2013-05-08 14:40:00,75.08,75.14,74.82,74.96,26900.0,75.08,75.14,74.82,74.96,26900.0
2013-05-08 14:50:00,74.96,75.03,74.86,74.9,32600.0,74.96,75.03,74.86,74.9,32600.0
2013-05-08 15:00:00,74.89,75.11,74.88,75.1,43500.0,74.89,75.11,74.88,75.1,43500.0
2013-05-08 15:10:00,75.1,75.3,75.07,75.3,45600.0,75.1,75.3,75.07,75.3,45600.0
2013-05-08 15:20:00,75.27,75.34,75.13,75.22,67800.0,75.27,75.34,75.13,75.22,67800.0
2013-05-08 15:30:00,75.24,75.37,75.21,75.28,19300.0,75.24,75.37,75.21,75.28,19300.0
2013-05-08 15:40:00,75.29,75.44,75.27,75.4,28800.0,75.29,75.44,75.27,75.4,28800.0
2013-05-08 15:50:00,75.41,75.48,75.32,75.43,78200.0,75.41,75.48,75.32,75.43,78200.0
2013-05-09 09:30:00,75.23,76.41,74.95,76.22,94100.0,75.23,76.41,74.95,76.22,94100.0
2013-05-09 09:40:00,76.23,76.29,75.73,75.74,43000.0,76.23,76.29,75.73,75.74,43000.0
2013-05-09 09:50:00,75.76,75.76,75.46,75.55,46200.0,75.76,75.76,75.46,75.55,46200.0
2013-05-09 10:00:00,75.55,76.13,75.51,76.13,94300.0,75.55,76.13,75.51,76.13,94300.0
2013-05-09 10:10:00,76.17,76.8,76.17,76.19,71300.0,76.17,76.8,76.17,76.19,71300.0
2013-05-09 10:20:00,76.16,76.27,75.6,75.62,26400.0,76.16,76.27,75.6,75.62,26400.0
2013-05-09 10:30:00,75.61,75.97,75.6,75.93,40700.0,75.61,75.97,75.6,75.93,40700.0
2013-05-09 10:40:00,75.88,75.99,75.68,75.88,145700.0,75.88,75.99,75.68,75.88,145700.0
2013-05-09 10:50:00,75.83,76.11,75.83,76.01,46500.0,75.83,76.11,75.83,76.01,46500.0
2013-05-09 11:00:00,76.01,76.58,75.96,76.55,25400.0,76.01,76.58,75.96,76.55,25400.0
2013-05-09 11:10:00,76.54,76.69,76.41,76.61,20100.0,76.54,76.69,76.41,76.61,20100.0
2013-05-09 11:20:00,76.63,77.07,76.63,77.07,65100.0,76.63,77.07,76.63,77.07,65100.0
2013-05-09 11:30:00,77.07,77.09,76.79,77.04,40900.0,77.07,77.09,76.79,77.04,40900.0
2013-05-09 11:40:00,77.06,77.13,76.77,76.77,58600.0,77.06,77.13,76.77,76.77,58600.0
2013-05-09 11:50:00,76.77,76.84,76.31,76.35,85300.0,76.77,76.84,76.31,76.35,85300.0
2013-05-09 12:00:00,76.37,76.55,76.28,76.5,50300.0,76.37,76.55,76.28,76.5,50300.0
2013-05-09 12:10:00,76.5,76.54,76.37,76.5,10500.0,76.5,76.54,76.37,76.5,10500.0
2013-05-09 12:20:00,76.5,76.5,76.17,76.26,20900.0,76.5,76.5,76.17,76.26,20900.0
2013-05-09 12:30:00,76.23,76.47,76.23,76.46,44400.0,76.23,76.47,76.23,76.46,44400.0
2013-05-09 12:40:00,76.5,76.66,76.48,76.64,32200.0,76.5,76.66,76.48,76.64,32200.0
2013-05-09 12:50:00,76.64,76.81,76.63,76.72,22100.0,76.64,76.81,76.63,76.72,22100.0
2013-05-09 13:00:00,76.71,76.77,76.48,76.63,87400.0,76.71,76.77,76.48,76.63,87400.0
2013-05-09 13:10:00,76.65,76.89,76.65,76.71,13500.0,76.65,76.89,76.65,76.71,13500.0
2013-05-09 13:20:00,76.74,76.83,76.58,76.59,16100.0,76.74,76.83,76.58,76.59,16100.0
2013-05-09 13:30:00,76.61,76.8,76.6,76.62,36000.0,76.61,76.8,76.6,76.62,36000.0
2013-05-09 13:40:00,76.68,76.74,76.58,76.64,71200.0,76.68,76.74,76.58,76.64,71200.0
2013-05-09 13:50:00,76.65,76.69,76.41,76.5,18700.0,76.65,76.69,76.41,76.5,18700.0
2013-05-09 14:00:00,76.53,76.62,76.45,76.52,43100.0,76.53,76.62,76.45,76.52,43100.0
2013-05-09 14:10:00,76.52,76.58,76.41,76.53,9200.0,76.52,76.58,76.41,76.53,9200.0
2013-05-09 14:20:00,76.52,76.58,76.44,76.56,16200.0,76.52,76.58,76.44,76.56,16200.0
2013-05-09 14:30:00,76.59,76.62,76.48,76.58,29900.0,76.59,76.62,76.48,76.58,29900.0
2013-05-09 14:40:00,76.56,76.62,76.49,76.57,53000.0,76.56,76.62,76.49,76.57,53000.0
2013-05-09 14:50:00,76.59,76.74,76.49,76.49,28500.0,76.59,76.74,76.49,76.49,28500.0
2013-05-09 15:00:00,76.49,76.6,76.29,76.49,117200.0,76.49,76.6,76.29,76.49,117200.0
2013-05-09 15:10:00,76.51,76.74,76.43,76.72,117800.0,76.51,76.74,76.43,76.72,117800.0
2013-05-09 15:20:00,76.72,76.86,76.61,76.69,27700.0,76.72,76.86,76.61,76.69,27700.0
2013-05-09 15:30:00,76.7,76.76,76.47,76.47,27900.0,76.7,76.76,76.47,76.47,27900.0
2013-05-09 15:40:00,76.49,76.69,76.48,76.64,63300.0,76.49,76.69,76.48,76.64,63300.0
2013-05-09 15:50:00,76.64,76.79,76.46,76.78,114000.0,76.64,76.79,76.46,76.78,114000.0
2013-05-10 09:30:00,76.61,77.83,76.55,77.8,67700.0,76.61,77.83,76.55,77.8,67700.0
2013-05-10 09:40:00,77.81,77.96,77.37,77.73,134800.0,77.81,77.96,77.37,77.73,134800.0
2013-05-10 09:50:00,77.72,78.47,77.59,78.23,126200.0,77.72,78.47,77.59,78.23,126200.0
2013-05-10 10:00:00,78.27,78.32,77.65,77.65,43900.0,78.27,78.32,77.65,77.65,43900.0
2013-05-10 10:10:00,77.64,77.79,77.0,77.07,170500.0,77.64,77.79,77.0,77.07,170500.0
2013-05-10 10:20:00,77.05,77.16,76.76,77.15,37800.0,77.05,77.16,76.76,77.15,37800.0
2013-05-10 10:30:00,77.1,77.21,76.61,76.69,102000.0,77.1,77.21,76.61,76.69,102000.0
2013-05-10 10:40:00,76.72,77.03,76.53,76.9,18600.0,76.72,77.03,76.53,76.9,18600.0
2013-05-10 10:50:00,76.92,77.25,76.9,77.04,17900.0,76.92,77.25,76.9,77.04,17900.0
2013-05-10 11:00:00,77.06,77.48,76.98,77.28,208500.0,77.06,77.48,76.98,77.28,208500.0
2013-05-10 11:10:00,77.29,77.59,77.14,77.58,52900.0,77.29,77.59,77.14,77.58,52900.0
2013-05-10 11:20:00,77.59,78.0,77.25,77.95,90400.0,77.59,78.0,77.25,77.95,90400.0
2013-05-10 11:30:00,77.97,78.18,77.96,78.15,36500.0,77.97,78.18,77.96,78.15,36500.0
2013-05-10 11:40:00,78.11,78.48,77.95,78.48,42700.0,78.11,78.48,77.95,78.48,42700.0
2013-05-10 11:50:00,78.49,78.5,78.3,78.3,19500.0,78.49,78.5,78.3,78.3,19500.0
2013-05-10 12:00:00,78.21,78.21,77.85,77.95,48400.0,78.21,78.21,77.85,77.95,48400.0
2013-05-10 12:10:00,77.93,78.05,77.88,77.92,43000.0,77.93,78.05,77.88,77.92,43000.0
2013-05-10 12:20:00,77.93,78.05,77.91,78.01,25700.0,77.93,78.05,77.91,78.01,25700.0
2013-05-10 12:30:00,78.04,78.32,78.01,78.2,25300.0,78.04,78.32,78.01,78.2,25300.0
2013-05-10 12:40:00,78.18,78.44,78.1,78.33,19000.0,78.18,78.44,78.1,78.33,19000.0
2013-05-10 12:50:00,78.36,78.62,78.34,78.45,35000.0,78.36,78.62,78.34,78.45,35000.0
2013-05-10 13:00:00,78.5,78.76,78.46,78.71,38600.0,78.5,78.76,78.46,78.71,38600.0
2013-05-10 13:10:00,78.75,78.8,78.68,78.69,19700.0,78.75,78.8,78.68,78.69,19700.0
2013-05-10 13:20:00,78.68,78.71,78.57,78.67,12100.0,78.68,78.71,78.57,78.67,12100.0
2013-05-10 13:30:00,78.68,78.79,78.62,78.62,15500.0,78.68,78.79,78.62,78.62,15500.0
2013-05-10 13:40:00,78.62,78.73,78.53,78.67,23400.0,78.62,78.73,78.53,78.67,23400.0
2013-05-10 13:50:00,78.67,78.69,78.43,78.47,31100.0,78.67,78.69,78.43,78.47,31100.0
2013-05-10 14:00:00,78.46,78.58,78.37,78.58,34500.0,78.46,78.58,78.37,78.58,34500.0
2013-05-10 14:10:00,78.58,78.73,78.58,78.58,21100.0,78.58,78.73,78.58,78.58,21100.0
2013-05-10 14:20:00,78.59,78.65,78.4,78.59,18700.0,78.59,78.65,78.4,78.59,18700.0
2013-05-10 14:30:00,78.57,78.62,78.42,78.49,25900.0,78.57,78.62,78.42,78.49,25900.0
2013-05-10 14:40:00,78.46,78.69,78.46,78.65,18800.0,78.46,78.69,78.46,78.65,18800.0
2013-05-10 14:50:00,78.68,78.8,78.58,78.69,45700.0,78.68,78.8,78.58,78.69,45700.0
2013-05-10 15:00:00,78.68,78.81,78.66,78.67,21900.0,78.68,78.81,78.66,78.67,21900.0
2013-05-10 15:10:00,78.69,78.74,78.52,78.52,28900.0,78.69,78.74,78.52,78.52,28900.0
2013-05-10 15:20:00,78.52,79.8,78.52,79.66,157100.0,78.52,79.8,78.52,79.66,157100.0
2013-05-10 15:30:00,79.66,80.0,79.12,79.19,117600.0,79.66,80.0,79.12,79.19,117600.0
2013-05-10 15:40:00,79.18,80.0,79.15,79.47,150600.0,79.18,80.0,79.15,79.47,150600.0
2013-05-10 15:50:00,79.45,81.04,79.41,80.54,429000.0,79.45,81.04,79.41,80.54,429000.0
2013-05-13 09:30:00,79.53,79.88,79.17,79.8,192300.0,79.53,79.88,79.17,79.8,192300.0
2013-05-13 09:40:00,79.83,80.19,79.8,80.18,87500.0,79.83,80.19,79.8,80.18,87500.0
2013-05-13 09:50:00,80.15,80.39,80.06,80.36,62400.0,80.15,80.39,80.06,80.36,62400.0
2013-05-13 10:00:00,80.34,81.0,80.29,80.96,114300.0,80.34,81.0,80.29,80.96,114300.0
2013-05-13 10:10:00,80.95,81.18,80.83,80.9,156500.0,80.95,81.18,80.83,80.9,156500.0
2013-05-13 10:20:00,80.91,81.03,80.66,80.8,77700.0,80.91,81.03,80.66,80.8,77700.0
2013-05-13 10:30:00,80.82,81.31,80.75,80.88,96200.0,80.82,81.31,80.75,80.88,96200.0
2013-05-13 10:40:00,80.87,81.72,80.85,81.5,87500.0,80.87,81.72,80.85,81.5,87500.0
2013-05-13 10:50:00,81.5,81.83,81.19,81.19,61800.0,81.5,81.83,81.19,81.19,61800.0
2013-05-13 11:00:00,81.25,81.36,80.7,80.7,217900.0,81.25,81.36,80.7,80.7,217900.0
2013-05-13 11:10:00,80.7,81.15,80.12,80.12,120000.0,80.7,81.15,80.12,80.12,120000.0
2013-05-13 11:20:00,80.16,80.16,79.4,79.45,72500.0,80.16,80.16,79.4,79.45,72500.0
2013-05-13 11:30:00,79.47,80.01,79.45,79.93,34600.0,79.47,80.01,79.45,79.93,34600.0
2013-05-13 11:40:00,79.95,80.16,79.94,80.06,43800.0,79.95,80.16,79.94,80.06,43800.0
2013-05-13 11:50:00,80.09,80.23,80.06,80.07,82200.0,80.09,80.23,80.06,80.07,82200.0
2013-05-13 12:00:00,80.12,80.15,80.03,80.03,47500.0,80.12,80.15,80.03,80.03,47500.0
2013-05-13 12:10:00,80.07,80.14,80.06,80.12,71600.0,80.07,80.14,80.06,80.12,71600.0
2013-05-13 12:20:00,80.12,80.49,80.0,80.42,337300.0,80.12,80.49,80.0,80.42,337300.0
2013-05-13 12:30:00,80.39,80.42,80.0,80.4,187900.0,80.39,80.42,80.0,80.4,187900.0
2013-05-13 12:40:00,80.41,80.69,80.38,80.63,14900.0,80.41,80.69,80.38,80.63,14900.0
2013-05-13 12:50:00,80.64,80.67,80.38,80.52,36500.0,80.64,80.67,80.38,80.52,36500.0
2013-05-13 13:00:00,80.53,80.66,80.49,80.6,60000.0,80.53,80.66,80.49,80.6,60000.0
2013-05-13 13:10:00,80.59,80.67,80.55,80.66,53700.0,80.59,80.67,80.55,80.66,53700.0
2013-05-13 13:20:00,80.67,80.76,80.42,80.47,69500.0,80.67,80.76,80.42,80.47,69500.0
2013-05-13 13:30:00,80.47,80.56,80.21,80.21,17300.0,80.47,80.56,80.21,80.21,17300.0
2013-05-13 13:40:00,80.2,80.21,79.9,79.9,17500.0,80.2,80.21,79.9,79.9,17500.0
2013-05-13 13:50:00,79.9,80.1,79.86,80.1,10700.0,79.9,80.1,79.86,80.1,10700.0
2013-05-13 14:00:00,80.07,80.08,79.62,79.76,44800.0,80.07,80.08,79.62,79.76,44800.0
2013-05-13 14:10:00,79.75,79.75,79.49,79.55,18100.0,79.75,79.75,79.49,79.55,18100.0
2013-05-13 14:20:00,79.57,79.75,79.45,79.74,65500.0,79.57,79.75,79.45,79.74,65500.0
2013-05-13 14:30:00,79.78,79.93,79.38,79.38,23200.0,79.78,79.93,79.38,79.38,23200.0
2013-05-13 14:40:00,79.4,79.45,79.21,79.45,49100.0,79.4,79.45,79.21,79.45,49100.0
2013-05-13 14:50:00,79.45,79.61,79.44,79.61,27600.0,79.45,79.61,79.44,79.61,27600.0
2013-05-13 15:00:00,79.6,79.72,79.5,79.55,26700.0,79.6,79.72,79.5,79.55,26700.0
2013-05-13 15:10:00,79.55,79.63,79.48,79.52,26500.0,79.55,79.63,79.48,79.52,26500.0
2013-05-13 15:20:00,79.55,79.61,79.48,79.56,75300.0,79.55,79.61,79.48,79.56,75300.0
2013-05-13 15:30:00,79.55,79.89,79.51,79.89,55900.0,79.55,79.89,79.51,79.89,55900.0
2013-05-13 15:40:00,79.91,79.98,79.85,79.93,46500.0,79.91,79.98,79.85,79.93,46500.0
2013-05-13 15:50:00,79.92,80.17,79.74,80.15,211500.0,79.92,80.17,79.74,80.15,211500.0
2013-05-14 09:30:00,80.27,81.76,80.16,81.39,167400.0,80.27,81.76,80.16,81.39,167400.0
2013-05-14 09:40:00,81.48,81.73,81.36,81.39,70200.0,81.48,81.73,81.36,81.39,70200.0
2013-05-14 09:50:00,81.4,81.53,80.81,81.0,109000.0,81.4,81.53,80.81,81.0,109000.0
2013-05-14 10:00:00,80.98,81.21,80.95,81.12,52700.0,80.98,81.21,80.95,81.12,52700.0
2013-05-14 10:10:00,81.19,81.43,81.15,81.32,39000.0,81.19,81.43,81.15,81.32,39000.0
2013-05-14 10:20:00,81.32,81.32,81.14,81.27,73300.0,81.32,81.32,81.14,81.27,73300.0
2013-05-14 10:30:00,81.28,81.36,81.19,81.35,61400.0,81.28,81.36,81.19,81.35,61400.0
2013-05-14 10:40:00,81.35,81.49,81.25,81.37,57800.0,81.35,81.49,81.25,81.37,57800.0
2013-05-14 10:50:00,81.38,81.6,81.33,81.58,63300.0,81.38,81.6,81.33,81.58,63300.0
2013-05-14 11:00:00,81.54,81.73,81.38,81.47,69000.0,81.54,81.73,81.38,81.47,69000.0
2013-05-14 11:10:00,81.45,81.54,81.41,81.51,23200.0,81.45,81.54,81.41,81.51,23200.0
2013-05-14 11:20:00,81.48,81.51,81.13,81.49,48000.0,81.48,81.51,81.13,81.49,48000.0
2013-05-14 11:30:00,81.51,81.54,80.85,80.88,71700.0,81.51,81.54,80.85,80.88,71700.0
2013-05-14 11:40:00,80.87,81.0,80.8,80.95,12300.0,80.87,81.0,80.8,80.95,12300.0
2013-05-14 11:50:00,80.9,81.01,80.64,80.81,97700.0,80.9,81.01,80.64,80.81,97700.0
2013-05-14 12:00:00,80.75,80.82,80.51,80.8,75600.0,80.75,80.82,80.51,80.8,75600.0
2013-05-14 12:10:00,80.8,81.22,80.8,81.22,57800.0,80.8,81.22,80.8,81.22,57800.0
2013-05-14 12:20:00,81.24,81.5,80.99,81.0,67900.0,81.24,81.5,80.99,81.0,67900.0
2013-05-14 12:30:00,80.99,81.25,80.8,81.22,20800.0,80.99,81.25,80.8,81.22,20800.0
2013-05-14 12:40:00,81.21,81.23,81.1,81.18,21300.0,81.21,81.23,81.1,81.18,21300.0
2013-05-14 12:50:00,81.15,81.15,80.84,80.92,9500.0,81.15,81.15,80.84,80.92,9500.0
2013-05-14 13:00:00,80.88,81.06,80.83,80.97,17300.0,80.88,81.06,80.83,80.97,17300.0
2013-05-14 13:10:00,80.97,81.02,80.78,80.83,27200.0,80.97,81.02,80.78,80.83,27200.0
2013-05-14 13:20:00,80.94,81.21,80.93,81.04,15000.0,80.94,81.21,80.93,81.04,15000.0
2013-05-14 13:30:00,81.08,81.33,81.08,81.25,52200.0,81.08,81.33,81.08,81.25,52200.0
2013-05-14 13:40:00,81.26,81.31,81.15,81.19,20000.0,81.26,81.31,81.15,81.19,20000.0
2013-05-14 13:50:00,81.22,81.25,81.0,81.0,12500.0,81.22,81.25,81.0,81.0,12500.0
2013-05-14 14:00:00,81.04,81.19,80.74,80.74,68300.0,81.04,81.19,80.74,80.74,68300.0
2013-05-14 14:10:00,80.73,81.06,80.73,80.96,11900.0,80.73,81.06,80.73,80.96,11900.0
2013-05-14 14:20:00,80.93,80.93,80.62,80.77,15000.0,80.93,80.93,80.62,80.77,15000.0
2013-05-14 14:30:00,80.79,80.84,80.63,80.7,13700.0,80.79,80.84,80.63,80.7,13700.0
2013-05-14 14:40:00,80.7,80.95,80.57,80.78,74700.0,80.7,80.95,80.57,80.78,74700.0
2013-05-14 14:50:00,80.76,80.87,80.57,80.84,36100.0,80.76,80.87,80.57,80.84,36100.0
2013-05-14 15:00:00,80.79,80.95,80.61,80.66,39200.0,80.79,80.95,80.61,80.66,39200.0
2013-05-14 15:10:00,80.65,80.89,80.62,80.76,38000.0,80.65,80.89,80.62,80.76,38000.0
2013-05-14 15:20:00,80.76,80.77,80.58,80.6,22200.0,80.76,80.77,80.58,80.6,22200.0
2013-05-14 15:30:00,80.61,80.76,80.6,80.7,45700.0,80.61,80.76,80.6,80.7,45700.0
2013-05-14 15:40:00,80.7,80.7,80.47,80.52,71000.0,80.7,80.7,80.47,80.52,71000.0
2013-05-14 15:50:00,80.58,81.03,80.58,81.01,111800.0,80.58,81.03,80.58,81.01,111800.0
2013-05-15 09:30:00,80.2,81.0,80.12,80.18,123400.0,80.2,81.0,80.12,80.18,123400.0
2013-05-15 09:40:00,80.24,80.33,79.29,79.78,78300.0,80.24,80.33,79.29,79.78,78300.0
2013-05-15 09:50:00,79.77,80.2,79.59,79.59,33300.0,79.77,80.2,79.59,79.59,33300.0
2013-05-15 10:00:00,79.61,79.88,79.35,79.36,50600.0,79.61,79.88,79.35,79.36,50600.0
2013-05-15 10:10:00,79.4,79.61,79.2,79.58,83800.0,79.4,79.61,79.2,79.58,83800.0
2013-05-15 10:20:00,79.59,79.86,79.59,79.64,8300.0,79.59,79.86,79.59,79.64,8300.0
2013-05-15 10:30:00,79.67,79.67,79.56,79.67,15300.0,79.67,79.67,79.56,79.67,15300.0
2013-05-15 10:40:00,79.72,79.8,79.2,79.31,48000.0,79.72,79.8,79.2,79.31,48000.0
2013-05-15 10:50:00,79.34,79.75,79.32,79.62,45900.0,79.34,79.75,79.32,79.62,45900.0
2013-05-15 11:00:00,79.64,79.94,79.3,79.37,63100.0,79.64,79.94,79.3,79.37,63100.0
2013-05-15 11:10:00,79.35,79.51,79.13,79.25,55500.0,79.35,79.51,79.13,79.25,55500.0
2013-05-15 11:20:00,79.26,79.59,79.26,79.55,12600.0,79.26,79.59,79.26,79.55,12600.0
2013-05-15 11:30:00,79.53,79.7,79.47,79.64,16400.0,79.53,79.7,79.47,79.64,16400.0
2013-05-15 11:40:00,79.63,79.75,79.6,79.66,52800.0,79.63,79.75,79.6,79.66,52800.0
2013-05-15 11:50:00,79.65,79.68,79.43,79.43,22500.0,79.65,79.68,79.43,79.43,22500.0
2013-05-15 12:00:00,79.44,79.5,79.34,79.44,32200.0,79.44,79.5,79.34,79.44,32200.0
2013-05-15 12:10:00,79.44,79.53,79.31,79.48,7700.0,79.44,79.53,79.31,79.48,7700.0
2013-05-15 12:20:00,79.49,79.62,79.44,79.56,16300.0,79.49,79.62,79.44,79.56,16300.0
2013-05-15 12:30:00,79.56,79.59,79.5,79.56,14800.0,79.56,79.59,79.5,79.56,14800.0
2013-05-15 12:40:00,79.59,79.67,79.49,79.67,10200.0,79.59,79.67,79.49,79.67,10200.0
2013-05-15 12:50:00,79.69,79.74,79.65,79.72,17900.0,79.69,79.74,79.65,79.72,17900.0
2013-05-15 13:00:00,79.71,79.91,79.68,79.81,16800.0,79.71,79.91,79.68,79.81,16800.0
2013-05-15 13:10:00,79.79,79.92,79.72,79.73,39500.0,79.79,79.92,79.72,79.73,39500.0
2013-05-15 13:20:00,79.75,79.78,79.41,79.49,14000.0,79.75,79.78,79.41,79.49,14000.0
2013-05-15 13:30:00,79.5,79.55,79.43,79.48,7700.0,79.5,79.55,79.43,79.48,7700.0
2013-05-15 13:40:00,79.47,79.51,79.3,79.32,19000.0,79.47,79.51,79.3,79.32,19000.0
2013-05-15 13:50:00,79.38,79.38,79.25,79.25,9300.0,79.38,79.38,79.25,79.25,9300.0
2013-05-15 14:00:00,79.24,79.31,79.18,79.23,14600.0,79.24,79.31,79.18,79.23,14600.0
2013-05-15 14:10:00,79.25,79.25,78.98,79.05,60100.0,79.25,79.25,78.98,79.05,60100.0
2013-05-15 14:20:00,79.07,79.1,78.66,78.7,37300.0,79.07,79.1,78.66,78.7,37300.0
2013-05-15 14:30:00,78.7,78.76,78.53,78.68,21200.0,78.7,78.76,78.53,78.68,21200.0
2013-05-15 14:40:00,78.67,78.71,78.38,78.59,36600.0,78.67,78.71,78.38,78.59,36600.0
2013-05-15 14:50:00,78.58,78.94,78.56,78.93,35000.0,78.58,78.94,78.56,78.93,35000.0
2013-05-15 15:00:00,78.92,78.94,78.77,78.86,48500.0,78.92,78.94,78.77,78.86,48500.0
2013-05-15 15:10:00,78.85,79.1,78.82,79.02,141800.0,78.85,79.1,78.82,79.02,141800.0
2013-05-15 15:20:00,79.09,79.17,79.0,79.07,19000.0,79.09,79.17,79.0,79.07,19000.0
2013-05-15 15:30:00,79.07,79.2,78.98,79.2,35600.0,79.07,79.2,78.98,79.2,35600.0
2013-05-15 15:40:00,79.21,79.3,79.08,79.21,29700.0,79.21,79.3,79.08,79.21,29700.0
2013-05-15 15:50:00,79.22,79.49,79.22,79.4,96700.0,79.22,79.49,79.22,79.4,96700.0
2013-05-16 09:30:00,78.67,79.31,77.34,77.77,149100.0,78.67,79.31,77.34,77.77,149100.0
2013-05-16 09:40:00,77.72,77.75,77.3,77.34,65600.0,77.72,77.75,77.3,77.34,65600.0
2013-05-16 09:50:00,77.33,77.51,77.05,77.13,103100.0,77.33,77.51,77.05,77.13,103100.0
2013-05-16 10:00:00,77.11,77.22,76.73,76.91,102200.0,77.11,77.22,76.73,76.91,102200.0
2013-05-16 10:10:00,76.91,77.26,76.91,77.09,47400.0,76.91,77.26,76.91,77.09,47400.0
2013-05-16 10:20:00,77.09,77.09,76.21,76.23,147900.0,77.09,77.09,76.21,76.23,147900.0
2013-05-16 10:30:00,76.23,76.32,75.85,75.96,49400.0,76.23,76.32,75.85,75.96,49400.0
2013-05-16 10:40:00,75.93,76.64,75.93,76.51,121500.0,75.93,76.64,75.93,76.51,121500.0
2013-05-16 10:50:00,76.51,76.66,76.41,76.45,54100.0,76.51,76.66,76.41,76.45,54100.0
2013-05-16 11:00:00,76.5,76.75,76.49,76.75,43500.0,76.5,76.75,76.49,76.75,43500.0
2013-05-16 11:10:00,76.74,77.03,76.74,77.0,62300.0,76.74,77.03,76.74,77.0,62300.0
2013-05-16 11:20:00,77.0,77.33,77.0,77.23,84300.0,77.0,77.33,77.0,77.23,84300.0
2013-05-16 11:30:00,77.23,77.25,77.05,77.06,51700.0,77.23,77.25,77.05,77.06,51700.0
2013-05-16 11:40:00,77.08,77.11,76.97,77.03,35400.0,77.08,77.11,76.97,77.03,35400.0
2013-05-16 11:50:00,77.06,77.29,77.0,77.03,39100.0,77.06,77.29,77.0,77.03,39100.0
2013-05-16 12:00:00,77.05,77.12,76.97,77.11,15000.0,77.05,77.12,76.97,77.11,15000.0
2013-05-16 12:10:00,77.11,77.21,77.05,77.16,34500.0,77.11,77.21,77.05,77.16,34500.0
2013-05-16 12:20:00,77.13,77.13,76.76,76.78,18400.0,77.13,77.13,76.76,76.78,18400.0
2013-05-16 12:30:00,76.76,77.0,76.64,76.99,23400.0,76.76,77.0,76.64,76.99,23400.0
2013-05-16 12:40:00,76.98,77.2,76.98,77.01,40100.0,76.98,77.2,76.98,77.01,40100.0
2013-05-16 12:50:00,77.02,77.21,76.96,77.19,17700.0,77.02,77.21,76.96,77.19,17700.0
2013-05-16 13:00:00,77.19,77.19,77.0,77.11,15000.0,77.19,77.19,77.0,77.11,15000.0
2013-05-16 13:10:00,77.12,77.15,76.98,77.01,40200.0,77.12,77.15,76.98,77.01,40200.0
2013-05-16 13:20:00,77.01,77.17,76.99,77.14,8900.0,77.01,77.17,76.99,77.14,8900.0
2013-05-16 13:30:00,77.17,77.64,77.17,77.59,25900.0,77.17,77.64,77.17,77.59,25900.0
2013-05-16 13:40:00,77.58,77.73,77.5,77.67,31900.0,77.58,77.73,77.5,77.67,31900.0
2013-05-16 13:50:00,77.7,77.96,77.67,77.76,26600.0,77.7,77.96,77.67,77.76,26600.0
2013-05-16 14:00:00,77.75,77.97,77.68,77.71,26300.0,77.75,77.97,77.68,77.71,26300.0
2013-05-16 14:10:00,77.7,78.12,77.69,77.88,22800.0,77.7,78.12,77.69,77.88,22800.0
2013-05-16 14:20:00,77.87,77.93,77.79,77.84,24100.0,77.87,77.93,77.79,77.84,24100.0
2013-05-16 14:30:00,77.83,77.86,77.74,77.82,17400.0,77.83,77.86,77.74,77.82,17400.0
2013-05-16 14:40:00,77.84,77.85,77.62,77.8,22300.0,77.84,77.85,77.62,77.8,22300.0
2013-05-16 14:50:00,77.85,77.91,77.7,77.74,16800.0,77.85,77.91,77.7,77.74,16800.0
2013-05-16 15:00:00,77.71,77.81,77.68,77.79,28900.0,77.71,77.81,77.68,77.79,28900.0
2013-05-16 15:10:00,77.81,77.98,77.7,77.88,47300.0,77.81,77.98,77.7,77.88,47300.0
2013-05-16 15:20:00,77.87,77.9,77.72,77.86,74700.0,77.87,77.9,77.72,77.86,74700.0
2013-05-16 15:30:00,77.86,77.88,77.68,77.84,100100.0,77.86,77.88,77.68,77.84,100100.0
2013-05-16 15:40:00,77.84,77.95,77.82,77.92,95600.0,77.84,77.95,77.82,77.92,95600.0
2013-05-16 15:50:00,77.91,78.01,77.72,77.9,343100.0,77.91,78.01,77.72,77.9,343100.0
2013-05-17 09:30:00,78.51,79.45,78.51,78.68,228000.0,78.51,79.45,78.51,78.68,228000.0
2013-05-17 09:40:00,78.6,79.15,78.04,79.1,58600.0,78.6,79.15,78.04,79.1,58600.0
2013-05-17 09:50:00,79.19,79.27,78.42,78.42,39800.0,79.19,79.27,78.42,78.42,39800.0
2013-05-17 10:00:00,78.43,78.7,78.2,78.27,74100.0,78.43,78.7,78.2,78.27,74100.0
2013-05-17 10:10:00,78.22,78.23,77.84,78.12,69200.0,78.22,78.23,77.84,78.12,69200.0
2013-05-17 10:20:00,78.11,78.37,77.97,78.25,41200.0,78.11,78.37,77.97,78.25,41200.0
2013-05-17 10:30:00,78.25,78.44,78.25,78.34,54600.0,78.25,78.44,78.25,78.34,54600.0
2013-05-17 10:40:00,78.34,78.37,78.15,78.35,44400.0,78.34,78.37,78.15,78.35,44400.0
2013-05-17 10:50:00,78.36,78.38,78.28,78.32,26100.0,78.36,78.38,78.28,78.32,26100.0
2013-05-17 11:00:00,78.32,78.41,78.08,78.11,67000.0,78.32,78.41,78.08,78.11,67000.0
2013-05-17 11:10:00,78.11,78.25,78.05,78.16,50300.0,78.11,78.25,78.05,78.16,50300.0
2013-05-17 11:20:00,78.17,78.17,77.69,77.74,47300.0,78.17,78.17,77.69,77.74,47300.0
2013-05-17 11:30:00,77.73,78.02,77.7,78.0,36800.0,77.73,78.02,77.7,78.0,36800.0
2013-05-17 11:40:00,77.97,78.03,77.86,78.03,87500.0,77.97,78.03,77.86,78.03,87500.0
2013-05-17 11:50:00,78.04,78.28,78.0,78.17,36500.0,78.04,78.28,78.0,78.17,36500.0
2013-05-17 12:00:00,78.15,78.48,78.09,78.3,39900.0,78.15,78.48,78.09,78.3,39900.0
2013-05-17 12:10:00,78.31,78.36,78.2,78.35,15100.0,78.31,78.36,78.2,78.35,15100.0
2013-05-17 12:20:00,78.32,78.7,78.32,78.6,15400.0,78.32,78.7,78.32,78.6,15400.0
2013-05-17 12:30:00,78.63,78.86,78.6,78.83,31100.0,78.63,78.86,78.6,78.83,31100.0
2013-05-17 12:40:00,78.79,78.83,78.75,78.81,4400.0,78.79,78.83,78.75,78.81,4400.0
2013-05-17 12:50:00,78.82,78.85,78.75,78.75,9700.0,78.82,78.85,78.75,78.75,9700.0
2013-05-17 13:00:00,78.75,78.76,78.54,78.54,11500.0,78.75,78.76,78.54,78.54,11500.0
2013-05-17 13:10:00,78.54,78.59,78.49,78.51,10000.0,78.54,78.59,78.49,78.51,10000.0
2013-05-17 13:20:00,78.51,78.76,78.47,78.74,22700.0,78.51,78.76,78.47,78.74,22700.0
2013-05-17 13:30:00,78.74,78.84,78.74,78.82,13400.0,78.74,78.84,78.74,78.82,13400.0
2013-05-17 13:40:00,78.79,78.79,78.71,78.74,9700.0,78.79,78.79,78.71,78.74,9700.0
2013-05-17 13:50:00,78.75,78.75,78.6,78.6,15700.0,78.75,78.75,78.6,78.6,15700.0
2013-05-17 14:00:00,78.6,78.6,78.47,78.53,42700.0,78.6,78.6,78.47,78.53,42700.0
2013-05-17 14:10:00,78.53,78.72,78.53,78.72,34800.0,78.53,78.72,78.53,78.72,34800.0
2013-05-17 14:20:00,78.72,78.88,78.72,78.79,31600.0,78.72,78.88,78.72,78.79,31600.0
2013-05-17 14:30:00,78.78,78.96,78.77,78.94,20900.0,78.78,78.96,78.77,78.94,20900.0
2013-05-17 14:40:00,78.92,79.25,78.91,79.21,134500.0,78.92,79.25,78.91,79.21,134500.0
2013-05-17 14:50:00,79.22,79.49,79.19,79.48,29700.0,79.22,79.49,79.19,79.48,29700.0
2013-05-17 15:00:00,79.46,79.54,79.39,79.44,32600.0,79.46,79.54,79.39,79.44,32600.0
2013-05-17 15:10:00,79.43,79.43,79.16,79.21,40000.0,79.43,79.43,79.16,79.21,40000.0
2013-05-17 15:20:00,79.21,79.53,79.19,79.45,39200.0,79.21,79.53,79.19,79.45,39200.0
2013-05-17 15:30:00,79.45,79.54,79.31,79.31,32100.0,79.45,79.54,79.31,79.31,32100.0
2013-05-17 15:40:00,79.34,79.48,79.28,79.42,60800.0,79.34,79.48,79.28,79.42,60800.0
2013-05-17 15:50:00,79.42,79.52,79.29,79.5,140800.0,79.42,79.52,79.29,79.5,140800.0
2013-05-20 09:30:00,78.16,79.58,78.16,79.42,92200.0,78.16,79.58,78.16,79.42,92200.0
2013-05-20 09:40:00,79.39,79.45,78.99,78.99,40000.0,79.39,79.45,78.99,78.99,40000.0
2013-05-20 09:50:00,79.01,79.21,78.99,79.16,24100.0,79.01,79.21,78.99,79.16,24100.0
2013-05-20 10:00:00,79.16,79.31,79.11,79.16,20500.0,79.16,79.31,79.11,79.16,20500.0
2013-05-20 10:10:00,79.19,79.19,78.91,78.98,31500.0,79.19,79.19,78.91,78.98,31500.0
2013-05-20 10:20:00,78.98,79.0,78.83,78.86,55100.0,78.98,79.0,78.83,78.86,55100.0
2013-05-20 10:30:00,78.86,78.96,78.85,78.92,46100.0,78.86,78.96,78.85,78.92,46100.0
2013-05-20 10:40:00,78.93,78.95,78.8,78.8,61100.0,78.93,78.95,78.8,78.8,61100.0
2013-05-20 10:50:00,78.81,78.81,78.18,78.3,56500.0,78.81,78.81,78.18,78.3,56500.0
2013-05-20 11:00:00,78.32,78.72,78.31,78.68,25500.0,78.32,78.72,78.31,78.68,25500.0
2013-05-20 11:10:00,78.66,78.8,78.65,78.8,17200.0,78.66,78.8,78.65,78.8,17200.0
2013-05-20 11:20:00,78.76,78.83,78.6,78.6,19700.0,78.76,78.83,78.6,78.6,19700.0
2013-05-20 11:30:00,78.6,78.65,78.55,78.58,31700.0,78.6,78.65,78.55,78.58,31700.0
2013-05-20 11:40:00,78.6,78.66,78.48,78.52,32200.0,78.6,78.66,78.48,78.52,32200.0
2013-05-20 11:50:00,78.44,78.52,78.4,78.4,18700.0,78.44,78.52,78.4,78.4,18700.0
2013-05-20 12:00:00,78.4,78.41,77.99,78.0,24100.0,78.4,78.41,77.99,78.0,24100.0
2013-05-20 12:10:00,77.98,78.08,77.79,77.88,39500.0,77.98,78.08,77.79,77.88,39500.0
2013-05-20 12:20:00,77.9,78.03,77.85,77.88,45500.0,77.9,78.03,77.85,77.88,45500.0
2013-05-20 12:30:00,77.87,77.88,77.7,77.72,31700.0,77.87,77.88,77.7,77.72,31700.0
2013-05-20 12:40:00,77.7,77.75,77.58,77.74,18300.0,77.7,77.75,77.58,77.74,18300.0
2013-05-20 12:50:00,77.75,77.76,77.58,77.62,8700.0,77.75,77.76,77.58,77.62,8700.0
2013-05-20 13:00:00,77.62,78.01,77.57,78.01,17900.0,77.62,78.01,77.57,78.01,17900.0
2013-05-20 13:10:00,78.01,78.01,77.82,77.83,25400.0,78.01,78.01,77.82,77.83,25400.0
2013-05-20 13:20:00,77.81,77.91,77.67,77.67,17400.0,77.81,77.91,77.67,77.67,17400.0
2013-05-20 13:30:00,77.64,77.64,77.41,77.42,22300.0,77.64,77.64,77.41,77.42,22300.0
2013-05-20 13:40:00,77.43,77.6,77.4,77.54,35000.0,77.43,77.6,77.4,77.54,35000.0
2013-05-20 13:50:00,77.55,77.75,77.52,77.6,34100.0,77.55,77.75,77.52,77.6,34100.0
2013-05-20 14:00:00,77.6,77.68,77.52,77.66,32100.0,77.6,77.68,77.52,77.66,32100.0
2013-05-20 14:10:00,77.63,77.64,77.53,77.58,12300.0,77.63,77.64,77.53,77.58,12300.0
2013-05-20 14:20:00,77.57,77.89,77.56,77.7,38500.0,77.57,77.89,77.56,77.7,38500.0
2013-05-20 14:30:00,77.7,77.91,77.7,77.91,24100.0,77.7,77.91,77.7,77.91,24100.0
2013-05-20 14:40:00,77.88,77.9,77.45,77.51,53400.0,77.88,77.9,77.45,77.51,53400.0
2013-05-20 14:50:00,77.52,77.64,77.45,77.49,35000.0,77.52,77.64,77.45,77.49,35000.0
2013-05-20 15:00:00,77.5,77.56,77.45,77.48,29700.0,77.5,77.56,77.45,77.48,29700.0
2013-05-20 15:10:00,77.51,77.52,77.45,77.45,43900.0,77.51,77.52,77.45,77.45,43900.0
2013-05-20 15:20:00,77.44,77.66,77.41,77.55,42600.0,77.44,77.66,77.41,77.55,42600.0
2013-05-20 15:30:00,77.55,77.62,77.3,77.36,38700.0,77.55,77.62,77.3,77.36,38700.0
2013-05-20 15:40:00,77.37,77.43,77.3,77.41,57100.0,77.37,77.43,77.3,77.41,57100.0
2013-05-20 15:50:00,77.41,77.42,77.08,77.38,209400.0,77.41,77.42,77.08,77.38,209400.0
2013-05-21 09:30:00,77.61,78.42,77.49,78.42,42300.0,77.61,78.42,77.49,78.42,42300.0
2013-05-21 09:40:00,78.41,79.0,78.26,78.99,38800.0,78.41,79.0,78.26,78.99,38800.0
2013-05-21 09:50:00,79.03,79.07,78.39,78.95,45200.0,79.03,79.07,78.39,78.95,45200.0
2013-05-21 10:00:00,78.9,79.0,78.37,78.45,38900.0,78.9,79.0,78.37,78.45,38900.0
2013-05-21 10:10:00,78.48,78.64,78.04,78.34,142600.0,78.48,78.64,78.04,78.34,142600.0
2013-05-21 10:20:00,78.37,78.54,78.09,78.25,30600.0,78.37,78.54,78.09,78.25,30600.0
2013-05-21 10:30:00,78.25,78.97,78.24,78.97,25600.0,78.25,78.97,78.24,78.97,25600.0
2013-05-21 10:40:00,78.95,79.0,78.7,78.77,42000.0,78.95,79.0,78.7,78.77,42000.0
2013-05-21 10:50:00,78.77,78.8,78.34,78.42,46600.0,78.77,78.8,78.34,78.42,46600.0
2013-05-21 11:00:00,78.44,78.88,78.44,78.88,16600.0,78.44,78.88,78.44,78.88,16600.0
2013-05-21 11:10:00,78.84,78.97,78.71,78.94,17100.0,78.84,78.97,78.71,78.94,17100.0
2013-05-21 11:20:00,78.96,78.99,78.74,78.76,10700.0,78.96,78.99,78.74,78.76,10700.0
2013-05-21 11:30:00,78.83,79.0,78.77,78.8,14500.0,78.83,79.0,78.77,78.8,14500.0
2013-05-21 11:40:00,78.87,78.87,78.54,78.61,20600.0,78.87,78.87,78.54,78.61,20600.0
2013-05-21 11:50:00,78.6,78.61,78.22,78.28,25400.0,78.6,78.61,78.22,78.28,25400.0
2013-05-21 12:00:00,78.32,78.62,78.3,78.42,17300.0,78.32,78.62,78.3,78.42,17300.0
2013-05-21 12:10:00,78.45,78.6,78.35,78.42,15900.0,78.45,78.6,78.35,78.42,15900.0
2013-05-21 12:20:00,78.45,78.93,78.45,78.93,45400.0,78.45,78.93,78.45,78.93,45400.0
2013-05-21 12:30:00,78.89,78.91,78.76,78.9,29200.0,78.89,78.91,78.76,78.9,29200.0
2013-05-21 12:40:00,78.91,79.18,78.83,79.08,22500.0,78.91,79.18,78.83,79.08,22500.0
2013-05-21 12:50:00,79.12,79.27,79.1,79.24,22200.0,79.12,79.27,79.1,79.24,22200.0
2013-05-21 13:00:00,79.28,79.5,79.27,79.41,45600.0,79.28,79.5,79.27,79.41,45600.0
2013-05-21 13:10:00,79.41,79.44,79.27,79.32,22400.0,79.41,79.44,79.27,79.32,22400.0
2013-05-21 13:20:00,79.28,79.35,79.06,79.29,31600.0,79.28,79.35,79.06,79.29,31600.0
2013-05-21 13:30:00,79.37,79.49,79.3,79.45,21400.0,79.37,79.49,79.3,79.45,21400.0
2013-05-21 13:40:00,79.44,79.49,79.34,79.39,20100.0,79.44,79.49,79.34,79.39,20100.0
2013-05-21 13:50:00,79.39,79.67,79.39,79.59,40500.0,79.39,79.67,79.39,79.59,40500.0
2013-05-21 14:00:00,79.6,79.72,79.51,79.6,48800.0,79.6,79.72,79.51,79.6,48800.0
2013-05-21 14:10:00,79.57,79.87,79.54,79.87,33400.0,79.57,79.87,79.54,79.87,33400.0
2013-05-21 14:20:00,79.87,79.87,79.71,79.71,33800.0,79.87,79.87,79.71,79.71,33800.0
2013-05-21 14:30:00,79.69,79.71,79.39,79.42,32700.0,79.69,79.71,79.39,79.42,32700.0
2013-05-21 14:40:00,79.45,79.52,79.17,79.42,47100.0,79.45,79.52,79.17,79.42,47100.0
2013-05-21 14:50:00,79.43,79.43,79.35,79.42,40400.0,79.43,79.43,79.35,79.42,40400.0
2013-05-21 15:00:00,79.41,79.45,79.29,79.39,50100.0,79.41,79.45,79.29,79.39,50100.0
2013-05-21 15:10:00,79.39,79.47,79.23,79.29,58500.0,79.39,79.47,79.23,79.29,58500.0
2013-05-21 15:20:00,79.32,79.41,79.31,79.39,23200.0,79.32,79.41,79.31,79.39,23200.0
2013-05-21 15:30:00,79.4,79.55,79.4,79.55,31600.0,79.4,79.55,79.4,79.55,31600.0
2013-05-21 15:40:00,79.55,79.58,79.32,79.32,42000.0,79.55,79.58,79.32,79.32,42000.0
2013-05-21 15:50:00,79.32,79.49,79.28,79.46,87700.0,79.32,79.49,79.28,79.46,87700.0
2013-05-22 09:30:00,79.4,79.68,79.06,79.61,41700.0,79.4,79.68,79.06,79.61,41700.0
2013-05-22 09:40:00,79.64,80.59,79.64,80.5,56000.0,79.64,80.59,79.64,80.5,56000.0
2013-05-22 09:50:00,80.48,80.64,80.22,80.64,44000.0,80.48,80.64,80.22,80.64,44000.0
2013-05-22 10:00:00,80.64,80.87,80.57,80.66,45100.0,80.64,80.87,80.57,80.66,45100.0
2013-05-22 10:10:00,80.7,81.0,80.59,80.96,47200.0,80.7,81.0,80.59,80.96,47200.0
2013-05-22 10:20:00,80.98,81.45,80.91,81.26,32900.0,80.98,81.45,80.91,81.26,32900.0
2013-05-22 10:30:00,81.24,81.33,80.67,80.75,45900.0,81.24,81.33,80.67,80.75,45900.0
2013-05-22 10:40:00,80.75,81.07,80.67,80.86,65300.0,80.75,81.07,80.67,80.86,65300.0
2013-05-22 10:50:00,80.83,80.83,80.49,80.49,44500.0,80.83,80.83,80.49,80.49,44500.0
2013-05-22 11:00:00,80.5,80.77,80.49,80.77,32200.0,80.5,80.77,80.49,80.77,32200.0
2013-05-22 11:10:00,80.74,80.94,80.44,80.58,28600.0,80.74,80.94,80.44,80.58,28600.0
2013-05-22 11:20:00,80.58,80.68,80.48,80.65,6100.0,80.58,80.68,80.48,80.65,6100.0
2013-05-22 11:30:00,80.75,80.91,80.59,80.72,54900.0,80.75,80.91,80.59,80.72,54900.0
2013-05-22 11:40:00,80.7,81.01,80.6,80.98,20500.0,80.7,81.01,80.6,80.98,20500.0
2013-05-22 11:50:00,81.0,81.19,80.93,81.16,31300.0,81.0,81.19,80.93,81.16,31300.0
2013-05-22 12:00:00,81.16,81.16,80.84,80.89,8000.0,81.16,81.16,80.84,80.89,8000.0
2013-05-22 12:10:00,80.88,80.99,80.69,80.72,23900.0,80.88,80.99,80.69,80.72,23900.0
2013-05-22 12:20:00,80.69,80.71,80.28,80.28,20100.0,80.69,80.71,80.28,80.28,20100.0
2013-05-22 12:30:00,80.33,80.34,79.85,79.96,18700.0,80.33,80.34,79.85,79.96,18700.0
2013-05-22 12:40:00,79.96,80.04,79.93,79.93,7700.0,79.96,80.04,79.93,79.93,7700.0
2013-05-22 12:50:00,79.91,79.97,79.88,79.97,6600.0,79.91,79.97,79.88,79.97,6600.0
2013-05-22 13:00:00,79.94,80.25,79.94,80.22,15800.0,79.94,80.25,79.94,80.22,15800.0
2013-05-22 13:10:00,80.26,80.26,79.75,79.75,14300.0,80.26,80.26,79.75,79.75,14300.0
2013-05-22 13:20:00,79.73,79.73,79.44,79.44,10300.0,79.73,79.73,79.44,79.44,10300.0
2013-05-22 13:30:00,79.42,79.42,79.1,79.15,15500.0,79.42,79.42,79.1,79.15,15500.0
2013-05-22 13:40:00,79.11,79.32,78.71,79.04,23700.0,79.11,79.32,78.71,79.04,23700.0
2013-05-22 13:50:00,79.03,79.36,79.03,79.34,31700.0,79.03,79.36,79.03,79.34,31700.0
2013-05-22 14:00:00,79.36,79.47,78.75,78.92,33300.0,79.36,79.47,78.75,78.92,33300.0
2013-05-22 14:10:00,78.95,78.95,78.44,78.71,33800.0,78.95,78.95,78.44,78.71,33800.0
2013-05-22 14:20:00,78.67,78.76,78.46,78.51,41200.0,78.67,78.76,78.46,78.51,41200.0
2013-05-22 14:30:00,78.5,78.6,78.25,78.45,45200.0,78.5,78.6,78.25,78.45,45200.0
2013-05-22 14:40:00,78.45,78.68,78.32,78.68,21800.0,78.45,78.68,78.32,78.68,21800.0
2013-05-22 14:50:00,78.65,78.84,78.56,78.82,18000.0,78.65,78.84,78.56,78.82,18000.0
2013-05-22 15:00:00,78.84,78.85,78.6,78.73,38700.0,78.84,78.85,78.6,78.73,38700.0
2013-05-22 15:10:00,78.76,78.78,78.38,78.52,42800.0,78.76,78.78,78.38,78.52,42800.0
2013-05-22 15:20:00,78.5,78.53,77.89,77.89,46700.0,78.5,78.53,77.89,77.89,46700.0
2013-05-22 15:30:00,77.9,78.12,77.67,78.02,50100.0,77.9,78.12,77.67,78.02,50100.0
2013-05-22 15:40:00,78.07,78.33,77.94,78.25,53600.0,78.07,78.33,77.94,78.25,53600.0
2013-05-22 15:50:00,78.28,78.54,78.27,78.43,100300.0,78.28,78.54,78.27,78.43,100300.0
2013-05-23 09:30:00,78.19,78.29,77.19,77.8,89400.0,78.19,78.29,77.19,77.8,89400.0
2013-05-23 09:40:00,78.0,78.46,77.64,78.02,33800.0,78.0,78.46,77.64,78.02,33800.0
2013-05-23 09:50:00,78.05,78.12,77.16,77.38,72600.0,78.05,78.12,77.16,77.38,72600.0
2013-05-23 10:00:00,77.4,78.1,77.35,78.07,56400.0,77.4,78.1,77.35,78.07,56400.0
2013-05-23 10:10:00,78.09,79.02,78.05,79.02,61400.0,78.09,79.02,78.05,79.02,61400.0
2013-05-23 10:20:00,79.09,79.47,78.99,79.42,30300.0,79.09,79.47,78.99,79.42,30300.0
2013-05-23 10:30:00,79.41,79.43,78.8,78.83,14800.0,79.41,79.43,78.8,78.83,14800.0
2013-05-23 10:40:00,78.79,78.84,78.08,78.08,24200.0,78.79,78.84,78.08,78.08,24200.0
2013-05-23 10:50:00,78.07,78.43,77.98,77.98,9600.0,78.07,78.43,77.98,77.98,9600.0
2013-05-23 11:00:00,78.06,78.65,78.06,78.65,8800.0,78.06,78.65,78.06,78.65,8800.0
2013-05-23 11:10:00,78.67,79.14,78.62,78.95,6300.0,78.67,79.14,78.62,78.95,6300.0
2013-05-23 11:20:00,79.05,79.12,78.46,78.47,29300.0,79.05,79.12,78.46,78.47,29300.0
2013-05-23 11:30:00,78.5,78.72,78.13,78.17,61300.0,78.5,78.72,78.13,78.17,61300.0
2013-05-23 11:40:00,78.17,78.34,77.99,78.3,35700.0,78.17,78.34,77.99,78.3,35700.0
2013-05-23 11:50:00,78.36,78.41,77.69,77.88,42600.0,78.36,78.41,77.69,77.88,42600.0
2013-05-23 12:00:00,77.89,78.22,77.73,78.06,26800.0,77.89,78.22,77.73,78.06,26800.0
2013-05-23 12:10:00,78.06,78.26,77.71,77.71,50900.0,78.06,78.26,77.71,77.71,50900.0
2013-05-23 12:20:00,77.71,77.77,77.48,77.57,18100.0,77.71,77.77,77.48,77.57,18100.0
2013-05-23 12:30:00,77.55,77.85,77.49,77.85,5700.0,77.55,77.85,77.49,77.85,5700.0
2013-05-23 12:40:00,77.85,78.01,77.65,77.99,25000.0,77.85,78.01,77.65,77.99,25000.0
2013-05-23 12:50:00,78.02,78.38,77.98,78.34,5000.0,78.02,78.38,77.98,78.34,5000.0
2013-05-23 13:00:00,78.37,78.42,78.12,78.32,30200.0,78.37,78.42,78.12,78.32,30200.0
2013-05-23 13:10:00,78.25,78.43,78.22,78.3,12600.0,78.25,78.43,78.22,78.3,12600.0
2013-05-23 13:20:00,78.25,78.44,77.97,78.15,22300.0,78.25,78.44,77.97,78.15,22300.0
2013-05-23 13:30:00,78.16,78.52,78.07,78.39,18500.0,78.16,78.52,78.07,78.39,18500.0
2013-05-23 13:40:00,78.39,78.42,78.07,78.23,14500.0,78.39,78.42,78.07,78.23,14500.0
2013-05-23 13:50:00,78.3,78.5,78.19,78.5,11300.0,78.3,78.5,78.19,78.5,11300.0
2013-05-23 14:00:00,78.49,78.56,78.35,78.52,12000.0,78.49,78.56,78.35,78.52,12000.0
2013-05-23 14:10:00,78.52,78.53,78.18,78.25,41000.0,78.52,78.53,78.18,78.25,41000.0
2013-05-23 14:20:00,78.26,78.34,78.26,78.29,28100.0,78.26,78.34,78.26,78.29,28100.0
2013-05-23 14:30:00,78.29,78.29,78.15,78.24,25400.0,78.29,78.29,78.15,78.24,25400.0
2013-05-23 14:40:00,78.23,78.7,78.23,78.69,24700.0,78.23,78.7,78.23,78.69,24700.0
2013-05-23 14:50:00,78.69,78.72,78.47,78.53,12100.0,78.69,78.72,78.47,78.53,12100.0
2013-05-23 15:00:00,78.5,78.57,78.11,78.11,37300.0,78.5,78.57,78.11,78.11,37300.0
2013-05-23 15:10:00,78.13,78.34,77.85,77.87,30300.0,78.13,78.34,77.85,77.87,30300.0
2013-05-23 15:20:00,77.86,77.95,77.7,77.87,27300.0,77.86,77.95,77.7,77.87,27300.0
2013-05-23 15:30:00,77.88,78.15,77.8,78.06,26900.0,77.88,78.15,77.8,78.06,26900.0
2013-05-23 15:40:00,78.11,78.28,77.96,78.2,46600.0,78.11,78.28,77.96,78.2,46600.0
2013-05-23 15:50:00,78.22,78.6,78.19,78.5,156600.0,78.22,78.6,78.19,78.5,156600.0
2013-05-24 09:30:00,77.5,78.39,77.4,77.47,35300.0,77.5,78.39,77.4,77.47,35300.0
2013-05-24 09:40:00,77.49,77.56,76.89,76.96,50100.0,77.49,77.56,76.89,76.96,50100.0
2013-05-24 09:50:00,76.92,77.49,76.89,77.3,37500.0,76.92,77.49,76.89,77.3,37500.0
2013-05-24 10:00:00,77.21,77.26,76.73,77.08,72300.0,77.21,77.26,76.73,77.08,72300.0
2013-05-24 10:10:00,77.15,77.57,77.11,77.26,12800.0,77.15,77.57,77.11,77.26,12800.0
2013-05-24 10:20:00,77.26,77.31,77.1,77.23,12300.0,77.26,77.31,77.1,77.23,12300.0
2013-05-24 10:30:00,77.27,77.56,77.26,77.54,11100.0,77.27,77.56,77.26,77.54,11100.0
2013-05-24 10:40:00,77.59,77.81,77.5,77.73,66100.0,77.59,77.81,77.5,77.73,66100.0
2013-05-24 10:50:00,77.73,78.02,77.4,77.45,29800.0,77.73,78.02,77.4,77.45,29800.0
2013-05-24 11:00:00,77.47,77.75,77.33,77.75,17200.0,77.47,77.75,77.33,77.75,17200.0
2013-05-24 11:10:00,77.75,77.75,77.29,77.47,62100.0,77.75,77.75,77.29,77.47,62100.0
2013-05-24 11:20:00,77.47,77.47,77.2,77.26,31400.0,77.47,77.47,77.2,77.26,31400.0
2013-05-24 11:30:00,77.27,77.37,77.14,77.2,37100.0,77.27,77.37,77.14,77.2,37100.0
2013-05-24 11:40:00,77.25,77.33,77.2,77.24,9500.0,77.25,77.33,77.2,77.24,9500.0
2013-05-24 11:50:00,77.25,77.33,77.2,77.29,5300.0,77.25,77.33,77.2,77.29,5300.0
2013-05-24 12:00:00,77.26,77.41,77.2,77.32,18000.0,77.26,77.41,77.2,77.32,18000.0
2013-05-24 12:10:00,77.32,77.55,77.3,77.55,7300.0,77.32,77.55,77.3,77.55,7300.0
2013-05-24 12:20:00,77.55,77.78,77.49,77.77,4500.0,77.55,77.78,77.49,77.77,4500.0
2013-05-24 12:30:00,77.74,77.76,77.4,77.48,15200.0,77.74,77.76,77.4,77.48,15200.0
2013-05-24 12:40:00,77.48,77.55,77.48,77.55,5300.0,77.48,77.55,77.48,77.55,5300.0
2013-05-24 12:50:00,77.57,77.71,77.51,77.55,5300.0,77.57,77.71,77.51,77.55,5300.0
2013-05-24 13:00:00,77.56,77.84,77.56,77.84,4000.0,77.56,77.84,77.56,77.84,4000.0
2013-05-24 13:10:00,77.83,78.1,77.72,78.08,11600.0,77.83,78.1,77.72,78.08,11600.0
2013-05-24 13:20:00,78.05,78.21,78.05,78.14,6800.0,78.05,78.21,78.05,78.14,6800.0
2013-05-24 13:30:00,78.15,78.23,78.09,78.14,4400.0,78.15,78.23,78.09,78.14,4400.0
2013-05-24 13:40:00,78.08,78.25,78.08,78.15,5400.0,78.08,78.25,78.08,78.15,5400.0
2013-05-24 13:50:00,78.17,78.23,78.09,78.23,9600.0,78.17,78.23,78.09,78.23,9600.0
2013-05-24 14:00:00,78.19,78.22,78.12,78.12,5100.0,78.19,78.22,78.12,78.12,5100.0
2013-05-24 14:10:00,78.19,78.36,78.07,78.36,18700.0,78.19,78.36,78.07,78.36,18700.0
2013-05-24 14:20:00,78.31,78.31,78.07,78.08,7500.0,78.31,78.31,78.07,78.08,7500.0
2013-05-24 14:30:00,78.06,78.09,77.89,77.93,9700.0,78.06,78.09,77.89,77.93,9700.0
2013-05-24 14:40:00,77.91,78.06,77.86,78.0,12000.0,77.91,78.06,77.86,78.0,12000.0
2013-05-24 14:50:00,77.98,78.22,77.97,78.2,9700.0,77.98,78.22,77.97,78.2,9700.0
2013-05-24 15:00:00,78.19,78.3,78.15,78.25,8700.0,78.19,78.3,78.15,78.25,8700.0
2013-05-24 15:10:00,78.26,78.43,78.22,78.22,14700.0,78.26,78.43,78.22,78.22,14700.0
2013-05-24 15:20:00,78.26,78.41,78.23,78.32,7300.0,78.26,78.41,78.23,78.32,7300.0
2013-05-24 15:30:00,78.33,78.33,78.11,78.13,12200.0,78.33,78.33,78.11,78.13,12200.0
2013-05-24 15:40:00,78.14,78.32,78.13,78.24,10300.0,78.14,78.32,78.13,78.24,10300.0
2013-05-24 15:50:00,78.23,78.46,78.2,78.41,56600.0,78.23,78.46,78.2,78.41,56600.0
2013-05-28 09:30:00,79.28,79.61,78.34,79.04,69900.0,79.28,79.61,78.34,79.04,69900.0
2013-05-28 09:40:00,79.11,79.47,79.01,79.25,27600.0,79.11,79.47,79.01,79.25,27600.0
2013-05-28 09:50:00,79.26,79.47,78.93,79.35,101900.0,79.26,79.47,78.93,79.35,101900.0
2013-05-28 10:00:00,79.36,79.6,79.22,79.43,42000.0,79.36,79.6,79.22,79.43,42000.0
2013-05-28 10:10:00,79.43,79.43,78.94,79.31,16800.0,79.43,79.43,78.94,79.31,16800.0
2013-05-28 10:20:00,79.26,79.41,79.19,79.19,24300.0,79.26,79.41,79.19,79.19,24300.0
2013-05-28 10:30:00,79.18,79.18,78.53,78.53,18500.0,79.18,79.18,78.53,78.53,18500.0
2013-05-28 10:40:00,78.55,78.55,77.93,77.98,30100.0,78.55,78.55,77.93,77.98,30100.0
2013-05-28 10:50:00,77.99,78.09,77.96,78.05,39100.0,77.99,78.09,77.96,78.05,39100.0
2013-05-28 11:00:00,78.03,78.03,77.5,77.53,27400.0,78.03,78.03,77.5,77.53,27400.0
2013-05-28 11:10:00,77.53,77.8,77.45,77.58,27800.0,77.53,77.8,77.45,77.58,27800.0
2013-05-28 11:20:00,77.58,77.78,77.49,77.68,13900.0,77.58,77.78,77.49,77.68,13900.0
2013-05-28 11:30:00,77.63,77.65,77.42,77.5,36400.0,77.63,77.65,77.42,77.5,36400.0
2013-05-28 11:40:00,77.5,77.53,77.42,77.48,24100.0,77.5,77.53,77.42,77.48,24100.0
2013-05-28 11:50:00,77.49,77.83,77.49,77.5,12600.0,77.49,77.83,77.49,77.5,12600.0
2013-05-28 12:00:00,77.49,77.62,77.46,77.53,13400.0,77.49,77.62,77.46,77.53,13400.0
2013-05-28 12:10:00,77.53,77.83,77.49,77.75,10100.0,77.53,77.83,77.49,77.75,10100.0
2013-05-28 12:20:00,77.83,77.94,77.57,77.57,10200.0,77.83,77.94,77.57,77.57,10200.0
2013-05-28 12:30:00,77.57,77.57,77.42,77.45,10400.0,77.57,77.57,77.42,77.45,10400.0
2013-05-28 12:40:00,77.43,77.69,77.43,77.54,6900.0,77.43,77.69,77.43,77.54,6900.0
2013-05-28 12:50:00,77.56,77.56,77.41,77.42,12000.0,77.56,77.56,77.41,77.42,12000.0
2013-05-28 13:00:00,77.41,77.45,77.35,77.43,29900.0,77.41,77.45,77.35,77.43,29900.0
2013-05-28 13:10:00,77.38,77.45,77.27,77.42,25900.0,77.38,77.45,77.27,77.42,25900.0
2013-05-28 13:20:00,77.39,77.42,77.32,77.39,22700.0,77.39,77.42,77.32,77.39,22700.0
2013-05-28 13:30:00,77.41,77.57,77.3,77.47,43400.0,77.41,77.57,77.3,77.47,43400.0
2013-05-28 13:40:00,77.45,77.53,77.33,77.46,8400.0,77.45,77.53,77.33,77.46,8400.0
2013-05-28 13:50:00,77.43,77.43,77.19,77.24,33800.0,77.43,77.43,77.19,77.24,33800.0
2013-05-28 14:00:00,77.26,77.36,76.94,77.23,31800.0,77.26,77.36,76.94,77.23,31800.0
2013-05-28 14:10:00,77.22,77.32,77.1,77.31,26900.0,77.22,77.32,77.1,77.31,26900.0
2013-05-28 14:20:00,77.31,77.31,77.1,77.19,18900.0,77.31,77.31,77.1,77.19,18900.0
2013-05-28 14:30:00,77.17,77.22,77.05,77.11,18100.0,77.17,77.22,77.05,77.11,18100.0
2013-05-28 14:40:00,77.12,77.45,77.12,77.4,9300.0,77.12,77.45,77.12,77.4,9300.0
2013-05-28 14:50:00,77.43,77.82,77.43,77.7,20200.0,77.43,77.82,77.43,77.7,20200.0
2013-05-28 15:00:00,77.72,77.92,77.57,77.73,14300.0,77.72,77.92,77.57,77.73,14300.0
2013-05-28 15:10:00,77.73,77.86,77.67,77.78,27800.0,77.73,77.86,77.67,77.78,27800.0
2013-05-28 15:20:00,77.78,77.84,77.66,77.76,25600.0,77.78,77.84,77.66,77.76,25600.0
2013-05-28 15:30:00,77.78,78.16,77.77,78.05,30400.0,77.78,78.16,77.77,78.05,30400.0
2013-05-28 15:40:00,78.06,78.15,77.98,78.12,27200.0,78.06,78.15,77.98,78.12,27200.0
2013-05-28 15:50:00,78.11,78.11,77.93,78.02,154900.0,78.11,78.11,77.93,78.02,154900.0
2013-05-29 09:30:00,77.46,77.92,77.43,77.51,72400.0,77.46,77.92,77.43,77.51,72400.0
2013-05-29 09:40:00,77.5,77.82,77.26,77.82,79700.0,77.5,77.82,77.26,77.82,79700.0
2013-05-29 09:50:00,77.88,77.96,77.56,77.56,14300.0,77.88,77.96,77.56,77.56,14300.0
2013-05-29 10:00:00,77.56,77.82,77.49,77.67,20400.0,77.56,77.82,77.49,77.67,20400.0
2013-05-29 10:10:00,77.72,77.72,77.49,77.71,23400.0,77.72,77.72,77.49,77.71,23400.0
2013-05-29 10:20:00,77.67,77.67,77.14,77.43,41000.0,77.67,77.67,77.14,77.43,41000.0
2013-05-29 10:30:00,77.4,77.52,77.3,77.3,16500.0,77.4,77.52,77.3,77.3,16500.0
2013-05-29 10:40:00,77.27,77.27,76.97,77.01,25300.0,77.27,77.27,76.97,77.01,25300.0
2013-05-29 10:50:00,77.0,77.21,76.99,77.18,17300.0,77.0,77.21,76.99,77.18,17300.0
2013-05-29 11:00:00,77.17,77.32,77.12,77.32,28400.0,77.17,77.32,77.12,77.32,28400.0
2013-05-29 11:10:00,77.31,77.46,77.22,77.22,7400.0,77.31,77.46,77.22,77.22,7400.0
2013-05-29 11:20:00,77.3,77.9,77.3,77.83,11200.0,77.3,77.9,77.3,77.83,11200.0
2013-05-29 11:30:00,77.83,78.14,77.79,77.8,14800.0,77.83,78.14,77.79,77.8,14800.0
2013-05-29 11:40:00,77.77,78.03,77.72,77.94,9000.0,77.77,78.03,77.72,77.94,9000.0
2013-05-29 11:50:00,77.93,77.98,77.65,77.77,5800.0,77.93,77.98,77.65,77.77,5800.0
2013-05-29 12:00:00,77.83,77.94,77.62,77.63,6200.0,77.83,77.94,77.62,77.63,6200.0
2013-05-29 12:10:00,77.64,77.81,77.6,77.75,4900.0,77.64,77.81,77.6,77.75,4900.0
2013-05-29 12:20:00,77.76,77.76,77.5,77.57,6300.0,77.76,77.76,77.5,77.57,6300.0
2013-05-29 12:30:00,77.57,77.64,77.41,77.5,14800.0,77.57,77.64,77.41,77.5,14800.0
2013-05-29 12:40:00,77.5,77.56,77.3,77.3,24200.0,77.5,77.56,77.3,77.3,24200.0
2013-05-29 12:50:00,77.3,77.33,77.25,77.31,13100.0,77.3,77.33,77.25,77.31,13100.0
2013-05-29 13:00:00,77.3,77.3,77.2,77.26,25200.0,77.3,77.3,77.2,77.26,25200.0
2013-05-29 13:10:00,77.25,77.33,77.06,77.3,54200.0,77.25,77.33,77.06,77.3,54200.0
2013-05-29 13:20:00,77.31,77.51,77.26,77.51,9600.0,77.31,77.51,77.26,77.51,9600.0
2013-05-29 13:30:00,77.53,78.17,77.53,78.11,19700.0,77.53,78.17,77.53,78.11,19700.0
2013-05-29 13:40:00,78.2,78.23,77.92,78.23,47300.0,78.2,78.23,77.92,78.23,47300.0
2013-05-29 13:50:00,78.23,78.96,78.18,78.8,33000.0,78.23,78.96,78.18,78.8,33000.0
2013-05-29 14:00:00,78.71,78.71,78.29,78.44,16000.0,78.71,78.71,78.29,78.44,16000.0
2013-05-29 14:10:00,78.41,78.46,78.15,78.15,9800.0,78.41,78.46,78.15,78.15,9800.0
2013-05-29 14:20:00,78.23,78.44,78.21,78.3,14500.0,78.23,78.44,78.21,78.3,14500.0
2013-05-29 14:30:00,78.29,78.55,78.27,78.5,13000.0,78.29,78.55,78.27,78.5,13000.0
2013-05-29 14:40:00,78.49,78.76,78.43,78.62,19100.0,78.49,78.76,78.43,78.62,19100.0
2013-05-29 14:50:00,78.61,78.75,78.41,78.55,20500.0,78.61,78.75,78.41,78.55,20500.0
2013-05-29 15:00:00,78.47,78.58,78.39,78.46,29800.0,78.47,78.58,78.39,78.46,29800.0
2013-05-29 15:10:00,78.46,78.82,78.4,78.7,24400.0,78.46,78.82,78.4,78.7,24400.0
2013-05-29 15:20:00,78.66,78.88,78.63,78.7,22500.0,78.66,78.88,78.63,78.7,22500.0
2013-05-29 15:30:00,78.7,78.71,78.4,78.49,24400.0,78.7,78.71,78.4,78.49,24400.0
2013-05-29 15:40:00,78.49,78.61,78.36,78.44,31100.0,78.49,78.61,78.36,78.44,31100.0
2013-05-29 15:50:00,78.45,78.65,78.28,78.39,76700.0,78.45,78.65,78.28,78.39,76700.0
2013-05-30 09:30:00,78.43,78.99,78.26,78.52,25100.0,78.43,78.99,78.26,78.52,25100.0
2013-05-30 09:40:00,78.48,78.9,78.43,78.9,15500.0,78.48,78.9,78.43,78.9,15500.0
2013-05-30 09:50:00,78.91,80.2,78.82,79.88,45300.0,78.91,80.2,78.82,79.88,45300.0
2013-05-30 10:00:00,79.86,80.16,79.77,79.98,60500.0,79.86,80.16,79.77,79.98,60500.0
2013-05-30 10:10:00,79.99,80.48,79.87,80.4,57800.0,79.99,80.48,79.87,80.4,57800.0
2013-05-30 10:20:00,80.4,81.21,80.13,80.94,59100.0,80.4,81.21,80.13,80.94,59100.0
2013-05-30 10:30:00,81.0,82.45,81.0,81.72,141500.0,81.0,82.45,81.0,81.72,141500.0
2013-05-30 10:40:00,81.73,81.82,81.26,81.58,60400.0,81.73,81.82,81.26,81.58,60400.0
2013-05-30 10:50:00,81.65,82.36,81.52,82.23,118900.0,81.65,82.36,81.52,82.23,118900.0
2013-05-30 11:00:00,82.23,82.44,81.91,82.0,58900.0,82.23,82.44,81.91,82.0,58900.0
2013-05-30 11:10:00,81.99,82.2,81.77,81.9,47400.0,81.99,82.2,81.77,81.9,47400.0
2013-05-30 11:20:00,81.84,82.5,81.81,82.4,58600.0,81.84,82.5,81.81,82.4,58600.0
2013-05-30 11:30:00,82.4,83.3,82.28,83.3,76500.0,82.4,83.3,82.28,83.3,76500.0
2013-05-30 11:40:00,83.27,83.39,82.87,83.06,44100.0,83.27,83.39,82.87,83.06,44100.0
2013-05-30 11:50:00,83.08,83.5,82.92,83.41,52100.0,83.08,83.5,82.92,83.41,52100.0
2013-05-30 12:00:00,83.44,83.94,83.27,83.38,86600.0,83.44,83.94,83.27,83.38,86600.0
2013-05-30 12:10:00,83.45,83.49,82.82,82.9,54700.0,83.45,83.49,82.82,82.9,54700.0
2013-05-30 12:20:00,82.91,82.91,82.26,82.32,52000.0,82.91,82.91,82.26,82.32,52000.0
2013-05-30 12:30:00,82.32,82.38,82.1,82.19,61000.0,82.32,82.38,82.1,82.19,61000.0
2013-05-30 12:40:00,82.19,82.61,82.1,82.48,45000.0,82.19,82.61,82.1,82.48,45000.0
2013-05-30 12:50:00,82.51,82.87,82.46,82.81,45900.0,82.51,82.87,82.46,82.81,45900.0
2013-05-30 13:00:00,82.78,83.16,82.75,83.03,35700.0,82.78,83.16,82.75,83.03,35700.0
2013-05-30 13:10:00,83.0,83.04,82.81,82.81,29400.0,83.0,83.04,82.81,82.81,29400.0
2013-05-30 13:20:00,82.83,83.13,82.77,83.13,33200.0,82.83,83.13,82.77,83.13,33200.0
2013-05-30 13:30:00,83.12,83.26,82.88,83.18,20300.0,83.12,83.26,82.88,83.18,20300.0
2013-05-30 13:40:00,83.18,83.19,83.0,83.15,13500.0,83.18,83.19,83.0,83.15,13500.0
2013-05-30 13:50:00,83.15,83.26,83.08,83.24,91400.0,83.15,83.26,83.08,83.24,91400.0
2013-05-30 14:00:00,83.25,83.26,83.2,83.25,105100.0,83.25,83.26,83.2,83.25,105100.0
2013-05-30 14:10:00,83.26,83.6,83.26,83.26,48300.0,83.26,83.6,83.26,83.26,48300.0
2013-05-30 14:20:00,83.26,83.38,83.01,83.26,31100.0,83.26,83.38,83.01,83.26,31100.0
2013-05-30 14:30:00,83.27,83.69,83.27,83.32,40800.0,83.27,83.69,83.27,83.32,40800.0
2013-05-30 14:40:00,83.27,83.36,83.02,83.33,36700.0,83.27,83.36,83.02,83.33,36700.0
2013-05-30 14:50:00,83.35,83.84,83.35,83.84,41100.0,83.35,83.84,83.35,83.84,41100.0
2013-05-30 15:00:00,83.84,83.89,83.55,83.77,55200.0,83.84,83.89,83.55,83.77,55200.0
2013-05-30 15:10:00,83.73,83.73,83.41,83.47,38100.0,83.73,83.73,83.41,83.47,38100.0
2013-05-30 15:20:00,83.48,83.54,82.86,82.87,40300.0,83.48,83.54,82.86,82.87,40300.0
2013-05-30 15:30:00,82.87,83.2,82.84,83.12,49600.0,82.87,83.2,82.84,83.12,49600.0
2013-05-30 15:40:00,83.12,83.35,83.07,83.12,62100.0,83.12,83.35,83.07,83.12,62100.0
2013-05-30 15:50:00,83.11,83.19,82.95,83.14,127800.0,83.11,83.19,82.95,83.14,127800.0
2013-05-31 09:30:00,82.18,82.6,80.68,82.36,122700.0,82.18,82.6,80.68,82.36,122700.0
2013-05-31 09:40:00,82.23,82.75,82.0,82.38,67100.0,82.23,82.75,82.0,82.38,67100.0
2013-05-31 09:50:00,82.39,82.5,81.94,81.96,91000.0,82.39,82.5,81.94,81.96,91000.0
2013-05-31 10:00:00,82.03,82.23,81.39,81.45,41500.0,82.03,82.23,81.39,81.45,41500.0
2013-05-31 10:10:00,81.44,81.81,81.39,81.6,20600.0,81.44,81.81,81.39,81.6,20600.0
2013-05-31 10:20:00,81.63,81.68,81.46,81.58,35500.0,81.63,81.68,81.46,81.58,35500.0
2013-05-31 10:30:00,81.59,81.98,81.58,81.97,24600.0,81.59,81.98,81.58,81.97,24600.0
2013-05-31 10:40:00,81.95,82.12,81.84,82.1,19100.0,81.95,82.12,81.84,82.1,19100.0
2013-05-31 10:50:00,82.12,82.77,82.09,82.74,40700.0,82.12,82.77,82.09,82.74,40700.0
2013-05-31 11:00:00,82.71,82.97,82.67,82.73,44300.0,82.71,82.97,82.67,82.73,44300.0
2013-05-31 11:10:00,82.75,82.83,82.41,82.44,14500.0,82.75,82.83,82.41,82.44,14500.0
2013-05-31 11:20:00,82.45,82.53,82.29,82.37,11600.0,82.45,82.53,82.29,82.37,11600.0
2013-05-31 11:30:00,82.27,82.55,82.26,82.46,16900.0,82.27,82.55,82.26,82.46,16900.0
2013-05-31 11:40:00,82.41,82.49,82.2,82.21,20900.0,82.41,82.49,82.2,82.21,20900.0
2013-05-31 11:50:00,82.25,82.5,82.24,82.49,35900.0,82.25,82.5,82.24,82.49,35900.0
2013-05-31 12:00:00,82.48,82.73,82.24,82.73,50100.0,82.48,82.73,82.24,82.73,50100.0
2013-05-31 12:10:00,82.73,82.73,81.96,82.05,34400.0,82.73,82.73,81.96,82.05,34400.0
2013-05-31 12:20:00,82.11,82.22,81.87,82.13,7200.0,82.11,82.22,81.87,82.13,7200.0
2013-05-31 12:30:00,82.11,82.11,81.81,82.08,9500.0,82.11,82.11,81.81,82.08,9500.0
2013-05-31 12:40:00,82.11,82.32,82.01,82.19,12700.0,82.11,82.32,82.01,82.19,12700.0
2013-05-31 12:50:00,82.2,82.39,82.15,82.27,15200.0,82.2,82.39,82.15,82.27,15200.0
2013-05-31 13:00:00,82.23,82.39,82.11,82.13,24600.0,82.23,82.39,82.11,82.13,24600.0
2013-05-31 13:10:00,82.17,82.17,81.94,82.07,5900.0,82.17,82.17,81.94,82.07,5900.0
2013-05-31 13:20:00,82.01,82.3,82.01,82.3,8600.0,82.01,82.3,82.01,82.3,8600.0
2013-05-31 13:30:00,82.32,82.35,82.19,82.19,7200.0,82.32,82.35,82.19,82.19,7200.0
2013-05-31 13:40:00,82.14,82.15,81.87,82.05,24300.0,82.14,82.15,81.87,82.05,24300.0
2013-05-31 13:50:00,82.02,82.24,82.0,82.12,20800.0,82.02,82.24,82.0,82.12,20800.0
2013-05-31 14:00:00,82.12,82.12,81.92,82.0,15300.0,82.12,82.12,81.92,82.0,15300.0
2013-05-31 14:10:00,82.02,82.02,81.43,81.43,46500.0,82.02,82.02,81.43,81.43,46500.0
2013-05-31 14:20:00,81.42,81.46,81.32,81.39,11000.0,81.42,81.46,81.32,81.39,11000.0
2013-05-31 14:30:00,81.44,81.44,81.05,81.11,28600.0,81.44,81.44,81.05,81.11,28600.0
2013-05-31 14:40:00,81.02,81.13,80.78,80.81,15900.0,81.02,81.13,80.78,80.81,15900.0
2013-05-31 14:50:00,80.82,80.93,80.63,80.67,14100.0,80.82,80.93,80.63,80.67,14100.0
2013-05-31 15:00:00,80.72,81.07,80.72,81.03,25700.0,80.72,81.07,80.72,81.03,25700.0
2013-05-31 15:10:00,81.01,81.39,80.96,81.31,25000.0,81.01,81.39,80.96,81.31,25000.0
2013-05-31 15:20:00,81.35,81.46,81.3,81.31,35700.0,81.35,81.46,81.3,81.31,35700.0
2013-05-31 15:30:00,81.31,81.31,80.91,81.2,42900.0,81.31,81.31,80.91,81.2,42900.0
2013-05-31 15:40:00,81.2,81.36,81.09,81.25,38900.0,81.2,81.36,81.09,81.25,38900.0
2013-05-31 15:50:00,81.22,81.25,80.11,80.33,220400.0,81.22,81.25,80.11,80.33,220400.0
2013-06-03 09:30:00,80.83,81.0,78.52,78.61,81900.0,80.83,81.0,78.52,78.61,81900.0
2013-06-03 09:40:00,78.6,78.93,77.47,78.38,90700.0,78.6,78.93,77.47,78.38,90700.0
2013-06-03 09:50:00,78.2,78.53,77.93,78.03,46600.0,78.2,78.53,77.93,78.03,46600.0
2013-06-03 10:00:00,78.05,78.21,77.55,77.92,42700.0,78.05,78.21,77.55,77.92,42700.0
2013-06-03 10:10:00,77.92,78.42,77.86,78.3,34100.0,77.92,78.42,77.86,78.3,34100.0
2013-06-03 10:20:00,78.29,78.66,78.28,78.55,39800.0,78.29,78.66,78.28,78.55,39800.0
2013-06-03 10:30:00,78.49,78.56,77.67,77.72,47200.0,78.49,78.56,77.67,77.72,47200.0
2013-06-03 10:40:00,77.76,78.19,77.63,77.86,25200.0,77.76,78.19,77.63,77.86,25200.0
2013-06-03 10:50:00,77.83,78.2,77.81,77.96,20300.0,77.83,78.2,77.81,77.96,20300.0
2013-06-03 11:00:00,77.95,78.01,77.6,77.65,20500.0,77.95,78.01,77.6,77.65,20500.0
2013-06-03 11:10:00,77.61,77.93,77.46,77.92,67600.0,77.61,77.93,77.46,77.92,67600.0
2013-06-03 11:20:00,77.86,78.01,77.6,77.79,88700.0,77.86,78.01,77.6,77.79,88700.0
2013-06-03 11:30:00,77.79,77.88,77.54,77.73,52600.0,77.79,77.88,77.54,77.73,52600.0
2013-06-03 11:40:00,77.71,77.74,77.47,77.54,41300.0,77.71,77.74,77.47,77.54,41300.0
2013-06-03 11:50:00,77.5,77.87,77.5,77.87,22300.0,77.5,77.87,77.5,77.87,22300.0
2013-06-03 12:00:00,77.88,78.46,77.88,78.46,26800.0,77.88,78.46,77.88,78.46,26800.0
2013-06-03 12:10:00,78.44,78.68,78.39,78.52,19100.0,78.44,78.68,78.39,78.52,19100.0
2013-06-03 12:20:00,78.52,78.74,78.14,78.17,29400.0,78.52,78.74,78.14,78.17,29400.0
2013-06-03 12:30:00,78.17,78.24,77.65,78.07,24400.0,78.17,78.24,77.65,78.07,24400.0
2013-06-03 12:40:00,78.07,78.37,77.99,78.26,8700.0,78.07,78.37,77.99,78.26,8700.0
2013-06-03 12:50:00,78.29,78.48,78.13,78.48,20100.0,78.29,78.48,78.13,78.48,20100.0
2013-06-03 13:00:00,78.46,78.56,78.32,78.51,8600.0,78.46,78.56,78.32,78.51,8600.0
2013-06-03 13:10:00,78.45,78.46,78.25,78.3,11600.0,78.45,78.46,78.25,78.3,11600.0
2013-06-03 13:20:00,78.27,78.36,78.23,78.34,20100.0,78.27,78.36,78.23,78.34,20100.0
2013-06-03 13:30:00,78.37,78.4,78.25,78.28,9100.0,78.37,78.4,78.25,78.28,9100.0
2013-06-03 13:40:00,78.28,78.46,78.2,78.39,13700.0,78.28,78.46,78.2,78.39,13700.0
2013-06-03 13:50:00,78.41,78.65,78.37,78.46,14000.0,78.41,78.65,78.37,78.46,14000.0
2013-06-03 14:00:00,78.5,78.72,78.3,78.63,15400.0,78.5,78.72,78.3,78.63,15400.0
2013-06-03 14:10:00,78.61,78.66,78.34,78.35,11200.0,78.61,78.66,78.34,78.35,11200.0
2013-06-03 14:20:00,78.36,78.6,78.36,78.42,9800.0,78.36,78.6,78.36,78.42,9800.0
2013-06-03 14:30:00,78.38,78.54,78.24,78.54,18600.0,78.38,78.54,78.24,78.54,18600.0
2013-06-03 14:40:00,78.55,78.95,78.53,78.72,19600.0,78.55,78.95,78.53,78.72,19600.0
2013-06-03 14:50:00,78.71,78.89,78.68,78.78,32200.0,78.71,78.89,78.68,78.78,32200.0
2013-06-03 15:00:00,78.79,78.9,78.75,78.79,20200.0,78.79,78.9,78.75,78.79,20200.0
2013-06-03 15:10:00,78.85,79.1,78.82,78.85,19900.0,78.85,79.1,78.82,78.85,19900.0
2013-06-03 15:20:00,78.84,79.05,78.84,79.01,11000.0,78.84,79.05,78.84,79.01,11000.0
2013-06-03 15:30:00,79.01,79.09,78.85,78.99,16400.0,79.01,79.09,78.85,78.99,16400.0
2013-06-03 15:40:00,78.99,79.43,78.99,79.28,39400.0,78.99,79.43,78.99,79.28,39400.0
2013-06-03 15:50:00,79.27,79.58,79.25,79.34,194400.0,79.27,79.58,79.25,79.34,194400.0
2013-06-04 09:30:00,78.77,79.87,78.58,79.69,34600.0,78.77,79.87,78.58,79.69,34600.0
2013-06-04 09:40:00,79.7,80.18,79.66,79.83,19400.0,79.7,80.18,79.66,79.83,19400.0
2013-06-04 09:50:00,79.8,80.05,79.73,79.95,20000.0,79.8,80.05,79.73,79.95,20000.0
2013-06-04 10:00:00,79.98,80.1,79.49,79.5,32100.0,79.98,80.1,79.49,79.5,32100.0
2013-06-04 10:10:00,79.49,79.55,79.17,79.43,64500.0,79.49,79.55,79.17,79.43,64500.0
2013-06-04 10:20:00,79.4,80.0,79.32,80.0,21700.0,79.4,80.0,79.32,80.0,21700.0
2013-06-04 10:30:00,79.94,80.1,79.88,79.92,14000.0,79.94,80.1,79.88,79.92,14000.0
2013-06-04 10:40:00,79.92,79.98,79.72,79.84,34600.0,79.92,79.98,79.72,79.84,34600.0
2013-06-04 10:50:00,79.86,79.93,79.56,79.62,47600.0,79.86,79.93,79.56,79.62,47600.0
2013-06-04 11:00:00,79.56,79.64,79.45,79.62,28300.0,79.56,79.64,79.45,79.62,28300.0
2013-06-04 11:10:00,79.65,79.65,79.47,79.59,7100.0,79.65,79.65,79.47,79.59,7100.0
2013-06-04 11:20:00,79.54,79.79,79.54,79.66,15100.0,79.54,79.79,79.54,79.66,15100.0
2013-06-04 11:30:00,79.66,79.72,79.46,79.69,10100.0,79.66,79.72,79.46,79.69,10100.0
2013-06-04 11:40:00,79.72,80.03,79.7,79.84,15500.0,79.72,80.03,79.7,79.84,15500.0
2013-06-04 11:50:00,79.75,79.94,79.58,79.71,10200.0,79.75,79.94,79.58,79.71,10200.0
2013-06-04 12:00:00,79.64,79.72,79.38,79.64,25700.0,79.64,79.72,79.38,79.64,25700.0
2013-06-04 12:10:00,79.59,79.7,79.46,79.52,22500.0,79.59,79.7,79.46,79.52,22500.0
2013-06-04 12:20:00,79.5,79.58,79.18,79.32,28200.0,79.5,79.58,79.18,79.32,28200.0
2013-06-04 12:30:00,79.3,79.45,79.3,79.35,16800.0,79.3,79.45,79.3,79.35,16800.0
2013-06-04 12:40:00,79.38,79.48,79.24,79.38,35900.0,79.38,79.48,79.24,79.38,35900.0
2013-06-04 12:50:00,79.34,79.57,79.34,79.47,23100.0,79.34,79.57,79.34,79.47,23100.0
2013-06-04 13:00:00,79.49,79.52,79.22,79.38,16300.0,79.49,79.52,79.22,79.38,16300.0
2013-06-04 13:10:00,79.41,79.45,79.3,79.44,10400.0,79.41,79.45,79.3,79.44,10400.0
2013-06-04 13:20:00,79.3,79.34,78.75,78.75,18500.0,79.3,79.34,78.75,78.75,18500.0
2013-06-04 13:30:00,78.66,78.77,78.52,78.72,24300.0,78.66,78.77,78.52,78.72,24300.0
2013-06-04 13:40:00,78.7,78.8,78.67,78.73,34500.0,78.7,78.8,78.67,78.73,34500.0
2013-06-04 13:50:00,78.81,78.82,78.61,78.8,19300.0,78.81,78.82,78.61,78.8,19300.0
2013-06-04 14:00:00,78.77,78.82,78.52,78.67,38200.0,78.77,78.82,78.52,78.67,38200.0
2013-06-04 14:10:00,78.55,78.65,78.37,78.65,13400.0,78.55,78.65,78.37,78.65,13400.0
2013-06-04 14:20:00,78.65,78.73,78.54,78.6,11100.0,78.65,78.73,78.54,78.6,11100.0
2013-06-04 14:30:00,78.59,78.69,78.57,78.63,13400.0,78.59,78.69,78.57,78.63,13400.0
2013-06-04 14:40:00,78.63,78.71,78.58,78.64,18000.0,78.63,78.71,78.58,78.64,18000.0
2013-06-04 14:50:00,78.66,78.79,78.44,78.47,15700.0,78.66,78.79,78.44,78.47,15700.0
2013-06-04 15:00:00,78.48,78.68,78.38,78.53,17100.0,78.48,78.68,78.38,78.53,17100.0
2013-06-04 15:10:00,78.53,78.55,78.2,78.21,17300.0,78.53,78.55,78.2,78.21,17300.0
2013-06-04 15:20:00,78.27,78.31,78.03,78.09,20600.0,78.27,78.31,78.03,78.09,20600.0
2013-06-04 15:30:00,78.09,78.66,78.09,78.55,35900.0,78.09,78.66,78.09,78.55,35900.0
2013-06-04 15:40:00,78.57,78.76,78.56,78.56,29400.0,78.57,78.76,78.56,78.56,29400.0
2013-06-04 15:50:00,78.53,78.69,78.31,78.41,73900.0,78.53,78.69,78.31,78.41,73900.0
2013-06-05 09:30:00,78.38,79.45,77.98,78.92,57200.0,78.38,79.45,77.98,78.92,57200.0
2013-06-05 09:40:00,78.95,79.12,78.68,78.98,55500.0,78.95,79.12,78.68,78.98,55500.0
2013-06-05 09:50:00,78.98,79.21,78.48,78.48,65400.0,78.98,79.21,78.48,78.48,65400.0
2013-06-05 10:00:00,78.5,78.9,78.22,78.23,17200.0,78.5,78.9,78.22,78.23,17200.0
2013-06-05 10:10:00,78.22,78.25,77.73,77.74,18000.0,78.22,78.25,77.73,77.74,18000.0
2013-06-05 10:20:00,77.73,77.95,77.56,77.87,40900.0,77.73,77.95,77.56,77.87,40900.0
2013-06-05 10:30:00,77.81,78.27,77.77,78.1,25100.0,77.81,78.27,77.77,78.1,25100.0
2013-06-05 10:40:00,78.08,78.08,77.46,77.46,27700.0,78.08,78.08,77.46,77.46,27700.0
2013-06-05 10:50:00,77.46,77.69,77.45,77.65,20500.0,77.46,77.69,77.45,77.65,20500.0
2013-06-05 11:00:00,77.6,77.6,77.44,77.48,45400.0,77.6,77.6,77.44,77.48,45400.0
2013-06-05 11:10:00,77.45,77.58,77.4,77.55,10200.0,77.45,77.58,77.4,77.55,10200.0
2013-06-05 11:20:00,77.54,77.7,77.48,77.52,6300.0,77.54,77.7,77.48,77.52,6300.0
2013-06-05 11:30:00,77.5,77.71,77.41,77.7,18800.0,77.5,77.71,77.41,77.7,18800.0
2013-06-05 11:40:00,77.66,77.7,77.44,77.48,13800.0,77.66,77.7,77.44,77.48,13800.0
2013-06-05 11:50:00,77.5,77.6,77.04,77.25,118800.0,77.5,77.6,77.04,77.25,118800.0
2013-06-05 12:00:00,77.23,77.4,77.12,77.35,51400.0,77.23,77.4,77.12,77.35,51400.0
2013-06-05 12:10:00,77.35,77.46,76.53,76.74,28800.0,77.35,77.46,76.53,76.74,28800.0
2013-06-05 12:20:00,76.74,77.06,76.73,77.06,42000.0,76.74,77.06,76.73,77.06,42000.0
2013-06-05 12:30:00,77.03,77.06,76.63,76.65,38800.0,77.03,77.06,76.63,76.65,38800.0
2013-06-05 12:40:00,76.65,76.74,76.52,76.58,21300.0,76.65,76.74,76.52,76.58,21300.0
2013-06-05 12:50:00,76.57,76.57,76.16,76.25,51500.0,76.57,76.57,76.16,76.25,51500.0
2013-06-05 13:00:00,76.27,76.41,76.25,76.37,21100.0,76.27,76.41,76.25,76.37,21100.0
2013-06-05 13:10:00,76.38,76.87,76.34,76.87,19900.0,76.38,76.87,76.34,76.87,19900.0
2013-06-05 13:20:00,76.85,77.19,76.82,77.16,24200.0,76.85,77.19,76.82,77.16,24200.0
2013-06-05 13:30:00,77.17,77.2,76.93,77.02,13200.0,77.17,77.2,76.93,77.02,13200.0
2013-06-05 13:40:00,77.01,77.2,77.0,77.14,11200.0,77.01,77.2,77.0,77.14,11200.0
2013-06-05 13:50:00,77.08,77.2,76.93,76.97,17800.0,77.08,77.2,76.93,76.97,17800.0
2013-06-05 14:00:00,76.97,77.22,76.9,77.19,19900.0,76.97,77.22,76.9,77.19,19900.0
2013-06-05 14:10:00,77.19,77.21,77.0,77.18,10900.0,77.19,77.21,77.0,77.18,10900.0
2013-06-05 14:20:00,77.15,77.17,76.69,76.79,42500.0,77.15,77.17,76.69,76.79,42500.0
2013-06-05 14:30:00,76.68,76.91,76.68,76.86,16800.0,76.68,76.91,76.68,76.86,16800.0
2013-06-05 14:40:00,76.87,77.09,76.86,77.0,7800.0,76.87,77.09,76.86,77.0,7800.0
2013-06-05 14:50:00,76.99,77.11,76.81,76.97,19600.0,76.99,77.11,76.81,76.97,19600.0
2013-06-05 15:00:00,76.99,77.09,76.82,76.87,29000.0,76.99,77.09,76.82,76.87,29000.0
2013-06-05 15:10:00,76.86,77.3,76.86,76.95,27900.0,76.86,77.3,76.86,76.95,27900.0
2013-06-05 15:20:00,76.95,77.2,76.76,77.1,118100.0,76.95,77.2,76.76,77.1,118100.0
2013-06-05 15:30:00,77.09,77.1,76.83,76.84,56900.0,77.09,77.1,76.83,76.84,56900.0
2013-06-05 15:40:00,76.83,76.84,76.53,76.75,79200.0,76.83,76.84,76.53,76.75,79200.0
2013-06-05 15:50:00,76.78,77.02,76.7,76.95,232600.0,76.78,77.02,76.7,76.95,232600.0
2013-06-06 09:30:00,78.21,79.09,77.3,78.71,130300.0,78.21,79.09,77.3,78.71,130300.0
2013-06-06 09:40:00,78.84,79.12,78.28,78.54,30200.0,78.84,79.12,78.28,78.54,30200.0
2013-06-06 09:50:00,78.55,78.68,78.07,78.55,44200.0,78.55,78.68,78.07,78.55,44200.0
2013-06-06 10:00:00,78.58,78.66,78.26,78.36,34400.0,78.58,78.66,78.26,78.36,34400.0
2013-06-06 10:10:00,78.37,78.45,78.11,78.12,94000.0,78.37,78.45,78.11,78.12,94000.0
2013-06-06 10:20:00,78.12,78.33,77.93,78.26,33800.0,78.12,78.33,77.93,78.26,33800.0
2013-06-06 10:30:00,78.31,78.53,78.21,78.48,47100.0,78.31,78.53,78.21,78.48,47100.0
2013-06-06 10:40:00,78.52,79.15,78.51,78.94,28400.0,78.52,79.15,78.51,78.94,28400.0
2013-06-06 10:50:00,78.92,78.96,78.48,78.63,18100.0,78.92,78.96,78.48,78.63,18100.0
2013-06-06 11:00:00,78.75,78.78,78.54,78.62,7800.0,78.75,78.78,78.54,78.62,7800.0
2013-06-06 11:10:00,78.58,78.78,78.31,78.32,30000.0,78.58,78.78,78.31,78.32,30000.0
2013-06-06 11:20:00,78.34,78.35,78.03,78.13,59700.0,78.34,78.35,78.03,78.13,59700.0
2013-06-06 11:30:00,78.07,78.33,78.02,78.33,13200.0,78.07,78.33,78.02,78.33,13200.0
2013-06-06 11:40:00,78.4,78.56,78.25,78.25,14700.0,78.4,78.56,78.25,78.25,14700.0
2013-06-06 11:50:00,78.27,78.27,77.74,77.86,12600.0,78.27,78.27,77.74,77.86,12600.0
2013-06-06 12:00:00,77.77,77.89,77.4,77.4,13200.0,77.77,77.89,77.4,77.4,13200.0
2013-06-06 12:10:00,77.4,77.48,77.2,77.39,16000.0,77.4,77.48,77.2,77.39,16000.0
2013-06-06 12:20:00,77.4,77.42,77.1,77.24,92500.0,77.4,77.42,77.1,77.24,92500.0
2013-06-06 12:30:00,77.26,77.47,77.24,77.47,17700.0,77.26,77.47,77.24,77.47,17700.0
2013-06-06 12:40:00,77.42,77.66,77.39,77.62,19700.0,77.42,77.66,77.39,77.62,19700.0
2013-06-06 12:50:00,77.67,77.72,77.44,77.6,9300.0,77.67,77.72,77.44,77.6,9300.0
2013-06-06 13:00:00,77.62,78.0,77.6,77.95,10100.0,77.62,78.0,77.6,77.95,10100.0
2013-06-06 13:10:00,78.0,78.14,77.87,77.99,28000.0,78.0,78.14,77.87,77.99,28000.0
2013-06-06 13:20:00,77.96,78.02,77.66,77.72,8500.0,77.96,78.02,77.66,77.72,8500.0
2013-06-06 13:30:00,77.71,78.01,77.71,77.99,15600.0,77.71,78.01,77.71,77.99,15600.0
2013-06-06 13:40:00,77.98,77.98,77.77,77.9,13100.0,77.98,77.98,77.77,77.9,13100.0
2013-06-06 13:50:00,77.89,78.0,77.77,78.0,18400.0,77.89,78.0,77.77,78.0,18400.0
2013-06-06 14:00:00,78.0,78.0,77.61,77.8,11400.0,78.0,78.0,77.61,77.8,11400.0
2013-06-06 14:10:00,77.82,77.87,77.62,77.65,5400.0,77.82,77.87,77.62,77.65,5400.0
2013-06-06 14:20:00,77.67,78.0,77.67,77.95,15200.0,77.67,78.0,77.67,77.95,15200.0
2013-06-06 14:30:00,78.0,78.0,77.8,77.91,12900.0,78.0,78.0,77.8,77.91,12900.0
2013-06-06 14:40:00,77.92,78.12,77.92,78.11,17300.0,77.92,78.12,77.92,78.11,17300.0
2013-06-06 14:50:00,78.12,78.38,77.96,77.99,41400.0,78.12,78.38,77.96,77.99,41400.0
2013-06-06 15:00:00,77.96,78.02,77.59,77.63,30300.0,77.96,78.02,77.59,77.63,30300.0
2013-06-06 15:10:00,77.63,77.73,77.48,77.49,25500.0,77.63,77.73,77.48,77.49,25500.0
2013-06-06 15:20:00,77.49,77.56,77.4,77.56,60700.0,77.49,77.56,77.4,77.56,60700.0
2013-06-06 15:30:00,77.56,77.69,77.48,77.49,58500.0,77.56,77.69,77.48,77.49,58500.0
2013-06-06 15:40:00,77.48,77.67,77.48,77.62,68400.0,77.48,77.67,77.48,77.62,68400.0
2013-06-06 15:50:00,77.65,78.09,77.63,78.02,158100.0,77.65,78.09,77.63,78.02,158100.0
2013-06-07 09:30:00,78.0,79.2,77.97,79.0,53200.0,78.0,79.2,77.97,79.0,53200.0
2013-06-07 09:40:00,79.05,79.87,79.05,79.28,65800.0,79.05,79.87,79.05,79.28,65800.0
2013-06-07 09:50:00,79.25,79.39,78.76,78.94,36700.0,79.25,79.39,78.76,78.94,36700.0
2013-06-07 10:00:00,78.86,79.12,78.58,79.07,24300.0,78.86,79.12,78.58,79.07,24300.0
2013-06-07 10:10:00,78.99,79.42,78.99,79.1,46200.0,78.99,79.42,78.99,79.1,46200.0
2013-06-07 10:20:00,79.09,79.54,78.93,79.44,43600.0,79.09,79.54,78.93,79.44,43600.0
2013-06-07 10:30:00,79.49,79.51,79.26,79.41,23900.0,79.49,79.51,79.26,79.41,23900.0
2013-06-07 10:40:00,79.37,79.55,79.32,79.46,31200.0,79.37,79.55,79.32,79.46,31200.0
2013-06-07 10:50:00,79.46,79.46,78.99,79.02,7100.0,79.46,79.46,78.99,79.02,7100.0
2013-06-07 11:00:00,79.01,79.29,79.01,79.11,14800.0,79.01,79.29,79.01,79.11,14800.0
2013-06-07 11:10:00,79.11,79.41,79.06,79.39,20100.0,79.11,79.41,79.06,79.39,20100.0
2013-06-07 11:20:00,79.37,79.73,79.36,79.39,41700.0,79.37,79.73,79.36,79.39,41700.0
2013-06-07 11:30:00,79.4,79.42,78.96,78.96,15400.0,79.4,79.42,78.96,78.96,15400.0
2013-06-07 11:40:00,78.94,79.19,78.92,79.17,22700.0,78.94,79.19,78.92,79.17,22700.0
2013-06-07 11:50:00,79.19,79.54,79.19,79.4,15800.0,79.19,79.54,79.19,79.4,15800.0
2013-06-07 12:00:00,79.37,79.38,79.13,79.29,28400.0,79.37,79.38,79.13,79.29,28400.0
2013-06-07 12:10:00,79.25,79.55,79.23,79.5,19600.0,79.25,79.55,79.23,79.5,19600.0
2013-06-07 12:20:00,79.49,80.22,79.49,80.2,36400.0,79.49,80.22,79.49,80.2,36400.0
2013-06-07 12:30:00,80.2,80.45,80.08,80.15,27900.0,80.2,80.45,80.08,80.15,27900.0
2013-06-07 12:40:00,80.18,80.32,79.72,79.95,35000.0,80.18,80.32,79.72,79.95,35000.0
2013-06-07 12:50:00,79.98,80.03,79.77,79.77,13600.0,79.98,80.03,79.77,79.77,13600.0
2013-06-07 13:00:00,79.76,80.07,79.66,79.87,30500.0,79.76,80.07,79.66,79.87,30500.0
2013-06-07 13:10:00,79.86,81.08,79.8,80.62,131800.0,79.86,81.08,79.8,80.62,131800.0
2013-06-07 13:20:00,80.59,80.59,80.03,80.06,36500.0,80.59,80.59,80.03,80.06,36500.0
2013-06-07 13:30:00,80.12,80.36,80.12,80.26,9200.0,80.12,80.36,80.12,80.26,9200.0
2013-06-07 13:40:00,80.27,81.13,80.26,80.9,63300.0,80.27,81.13,80.26,80.9,63300.0
2013-06-07 13:50:00,80.92,81.1,80.85,80.86,24900.0,80.92,81.1,80.85,80.86,24900.0
2013-06-07 14:00:00,80.83,81.63,80.78,81.48,62500.0,80.83,81.63,80.78,81.48,62500.0
2013-06-07 14:10:00,81.48,82.72,81.23,82.59,140100.0,81.48,82.72,81.23,82.59,140100.0
2013-06-07 14:20:00,82.61,82.61,82.04,82.32,179100.0,82.61,82.61,82.04,82.32,179100.0
2013-06-07 14:30:00,82.34,84.59,82.32,83.69,338600.0,82.34,84.59,82.32,83.69,338600.0
2013-06-07 14:40:00,83.68,84.72,83.32,83.38,187400.0,83.68,84.72,83.32,83.38,187400.0
2013-06-07 14:50:00,83.44,83.98,83.13,83.25,171500.0,83.44,83.98,83.13,83.25,171500.0
2013-06-07 15:00:00,83.25,83.38,82.92,83.3,171100.0,83.25,83.38,82.92,83.3,171100.0
2013-06-07 15:10:00,83.27,83.83,83.17,83.39,158500.0,83.27,83.83,83.17,83.39,158500.0
2013-06-07 15:20:00,83.37,83.37,82.51,82.72,84000.0,83.37,83.37,82.51,82.72,84000.0
2013-06-07 15:30:00,82.71,82.78,82.48,82.53,69900.0,82.71,82.78,82.48,82.53,69900.0
2013-06-07 15:40:00,82.53,83.07,82.53,82.82,102900.0,82.53,83.07,82.53,82.82,102900.0
2013-06-07 15:50:00,82.88,83.08,82.75,82.79,205500.0,82.88,83.08,82.75,82.79,205500.0
2013-06-10 09:30:00,82.66,82.9,82.07,82.22,132800.0,82.66,82.9,82.07,82.22,132800.0
2013-06-10 09:40:00,82.02,82.04,81.48,81.66,90100.0,82.02,82.04,81.48,81.66,90100.0
2013-06-10 09:50:00,81.61,81.75,81.2,81.49,73000.0,81.61,81.75,81.2,81.49,73000.0
2013-06-10 10:00:00,81.52,81.56,81.21,81.35,26000.0,81.52,81.56,81.21,81.35,26000.0
2013-06-10 10:10:00,81.37,81.5,81.25,81.44,21400.0,81.37,81.5,81.25,81.44,21400.0
2013-06-10 10:20:00,81.44,81.97,81.37,81.97,14200.0,81.44,81.97,81.37,81.97,14200.0
2013-06-10 10:30:00,82.03,82.12,81.82,81.99,26400.0,82.03,82.12,81.82,81.99,26400.0
2013-06-10 10:40:00,82.02,82.43,82.02,82.17,32100.0,82.02,82.43,82.02,82.17,32100.0
2013-06-10 10:50:00,82.16,82.18,81.71,81.89,16000.0,82.16,82.18,81.71,81.89,16000.0
2013-06-10 11:00:00,81.88,82.09,81.8,81.93,12200.0,81.88,82.09,81.8,81.93,12200.0
2013-06-10 11:10:00,81.91,81.94,81.49,81.56,10800.0,81.91,81.94,81.49,81.56,10800.0
2013-06-10 11:20:00,81.58,81.78,81.47,81.55,23400.0,81.58,81.78,81.47,81.55,23400.0
2013-06-10 11:30:00,81.53,81.71,81.34,81.51,21400.0,81.53,81.71,81.34,81.51,21400.0
2013-06-10 11:40:00,81.5,82.2,81.47,82.15,14800.0,81.5,82.2,81.47,82.15,14800.0
2013-06-10 11:50:00,82.07,82.28,81.95,82.14,13500.0,82.07,82.28,81.95,82.14,13500.0
2013-06-10 12:00:00,82.16,82.61,82.14,82.39,12700.0,82.16,82.61,82.14,82.39,12700.0
2013-06-10 12:10:00,82.34,82.54,82.3,82.49,6800.0,82.34,82.54,82.3,82.49,6800.0
2013-06-10 12:20:00,82.55,82.76,82.27,82.31,15100.0,82.55,82.76,82.27,82.31,15100.0
2013-06-10 12:30:00,82.3,82.3,82.0,82.0,8800.0,82.3,82.3,82.0,82.0,8800.0
2013-06-10 12:40:00,82.0,82.0,81.69,81.86,18700.0,82.0,82.0,81.69,81.86,18700.0
2013-06-10 12:50:00,81.93,81.93,81.54,81.58,14000.0,81.93,81.93,81.54,81.58,14000.0
2013-06-10 13:00:00,81.6,81.6,81.37,81.55,32800.0,81.6,81.6,81.37,81.55,32800.0
2013-06-10 13:10:00,81.56,81.56,81.27,81.36,12500.0,81.56,81.56,81.27,81.36,12500.0
2013-06-10 13:20:00,81.37,81.37,81.19,81.24,11700.0,81.37,81.37,81.19,81.24,11700.0
2013-06-10 13:30:00,81.22,81.22,80.86,80.98,30100.0,81.22,81.22,80.86,80.98,30100.0
2013-06-10 13:40:00,81.01,81.19,80.97,81.11,11000.0,81.01,81.19,80.97,81.11,11000.0
2013-06-10 13:50:00,81.04,81.21,80.81,80.86,14600.0,81.04,81.21,80.81,80.86,14600.0
2013-06-10 14:00:00,80.82,81.13,80.81,80.96,77100.0,80.82,81.13,80.81,80.96,77100.0
2013-06-10 14:10:00,80.95,81.08,80.71,81.01,52300.0,80.95,81.08,80.71,81.01,52300.0
2013-06-10 14:20:00,81.0,81.28,80.95,81.24,23400.0,81.0,81.28,80.95,81.24,23400.0
2013-06-10 14:30:00,81.24,81.3,81.08,81.18,28600.0,81.24,81.3,81.08,81.18,28600.0
2013-06-10 14:40:00,81.17,81.37,80.96,81.33,19000.0,81.17,81.37,80.96,81.33,19000.0
2013-06-10 14:50:00,81.38,81.47,81.32,81.45,22800.0,81.38,81.47,81.32,81.45,22800.0
2013-06-10 15:00:00,81.44,81.75,81.42,81.73,38400.0,81.44,81.75,81.42,81.73,38400.0
2013-06-10 15:10:00,81.74,82.02,81.74,82.01,40100.0,81.74,82.02,81.74,82.01,40100.0
2013-06-10 15:20:00,82.0,82.2,81.97,82.2,65200.0,82.0,82.2,81.97,82.2,65200.0
2013-06-10 15:30:00,82.2,82.79,82.16,82.76,66400.0,82.2,82.79,82.16,82.76,66400.0
2013-06-10 15:40:00,82.76,83.17,82.72,82.93,125800.0,82.76,83.17,82.72,82.93,125800.0
2013-06-10 15:50:00,82.88,83.17,82.85,83.14,157000.0,82.88,83.17,82.85,83.14,157000.0
2013-06-11 09:30:00,81.92,82.92,81.27,81.68,55100.0,81.92,82.92,81.27,81.68,55100.0
2013-06-11 09:40:00,81.67,82.6,81.58,82.42,38700.0,81.67,82.6,81.58,82.42,38700.0
2013-06-11 09:50:00,82.53,83.0,82.53,82.67,38900.0,82.53,83.0,82.53,82.67,38900.0
2013-06-11 10:00:00,82.67,82.78,82.22,82.52,30900.0,82.67,82.78,82.22,82.52,30900.0
2013-06-11 10:10:00,82.45,82.5,82.07,82.32,25600.0,82.45,82.5,82.07,82.32,25600.0
2013-06-11 10:20:00,82.25,84.2,82.15,84.11,93100.0,82.25,84.2,82.15,84.11,93100.0
2013-06-11 10:30:00,84.1,84.48,83.63,83.88,56500.0,84.1,84.48,83.63,83.88,56500.0
2013-06-11 10:40:00,83.83,83.95,83.5,83.95,47000.0,83.83,83.95,83.5,83.95,47000.0
2013-06-11 10:50:00,83.84,83.9,83.2,83.55,28900.0,83.84,83.9,83.2,83.55,28900.0
2013-06-11 11:00:00,83.55,83.7,83.45,83.62,49700.0,83.55,83.7,83.45,83.62,49700.0
2013-06-11 11:10:00,83.62,84.13,83.62,84.03,74000.0,83.62,84.13,83.62,84.03,74000.0
2013-06-11 11:20:00,84.14,84.74,84.07,84.44,59200.0,84.14,84.74,84.07,84.44,59200.0
2013-06-11 11:30:00,84.51,84.84,83.51,83.76,54700.0,84.51,84.84,83.51,83.76,54700.0
2013-06-11 11:40:00,83.75,83.75,83.47,83.47,20500.0,83.75,83.75,83.47,83.47,20500.0
2013-06-11 11:50:00,83.55,83.59,82.86,83.12,38500.0,83.55,83.59,82.86,83.12,38500.0
2013-06-11 12:00:00,83.07,83.6,83.07,83.58,10600.0,83.07,83.6,83.07,83.58,10600.0
2013-06-11 12:10:00,83.61,83.64,83.25,83.26,13200.0,83.61,83.64,83.25,83.26,13200.0
2013-06-11 12:20:00,83.32,83.46,83.18,83.46,7400.0,83.32,83.46,83.18,83.46,7400.0
2013-06-11 12:30:00,83.49,83.61,83.31,83.37,10200.0,83.49,83.61,83.31,83.37,10200.0
2013-06-11 12:40:00,83.41,83.49,83.32,83.46,7600.0,83.41,83.49,83.32,83.46,7600.0
2013-06-11 12:50:00,83.43,83.43,83.07,83.09,10000.0,83.43,83.43,83.07,83.09,10000.0
2013-06-11 13:00:00,83.16,83.32,83.14,83.15,10100.0,83.16,83.32,83.14,83.15,10100.0
2013-06-11 13:10:00,83.17,83.22,82.63,82.78,36300.0,83.17,83.22,82.63,82.78,36300.0
2013-06-11 13:20:00,82.74,83.08,82.43,82.43,26600.0,82.74,83.08,82.43,82.43,26600.0
2013-06-11 13:30:00,82.47,82.47,81.97,82.25,24500.0,82.47,82.47,81.97,82.25,24500.0
2013-06-11 13:40:00,82.25,82.25,81.95,82.0,15300.0,82.25,82.25,81.95,82.0,15300.0
2013-06-11 13:50:00,81.94,82.2,81.88,81.95,18300.0,81.94,82.2,81.88,81.95,18300.0
2013-06-11 14:00:00,81.94,82.34,81.88,82.25,31400.0,81.94,82.34,81.88,82.25,31400.0
2013-06-11 14:10:00,82.22,82.44,82.03,82.26,13400.0,82.22,82.44,82.03,82.26,13400.0
2013-06-11 14:20:00,82.27,82.45,81.09,81.93,197500.0,82.27,82.45,81.09,81.93,197500.0
2013-06-11 14:30:00,81.94,82.64,81.86,82.15,57400.0,81.94,82.64,81.86,82.15,57400.0
2013-06-11 14:40:00,82.15,82.23,81.59,81.68,42100.0,82.15,82.23,81.59,81.68,42100.0
2013-06-11 14:50:00,81.61,82.27,81.5,82.15,20100.0,81.61,82.27,81.5,82.15,20100.0
2013-06-11 15:00:00,82.2,82.59,82.2,82.31,22700.0,82.2,82.59,82.2,82.31,22700.0
2013-06-11 15:10:00,82.31,82.36,82.09,82.28,19000.0,82.31,82.36,82.09,82.28,19000.0
2013-06-11 15:20:00,82.18,82.28,81.87,81.9,31700.0,82.18,82.28,81.87,81.9,31700.0
2013-06-11 15:30:00,81.93,82.08,81.64,81.73,35400.0,81.93,82.08,81.64,81.73,35400.0
2013-06-11 15:40:00,81.66,81.7,81.38,81.63,24500.0,81.66,81.7,81.38,81.63,24500.0
2013-06-11 15:50:00,81.6,81.62,81.31,81.4,89600.0,81.6,81.62,81.31,81.4,89600.0
2013-06-12 09:30:00,82.08,82.14,81.4,82.05,39300.0,82.08,82.14,81.4,82.05,39300.0
2013-06-12 09:40:00,81.99,82.52,81.88,82.3,24700.0,81.99,82.52,81.88,82.3,24700.0
2013-06-12 09:50:00,82.25,83.02,82.09,82.59,53800.0,82.25,83.02,82.09,82.59,53800.0
2013-06-12 10:00:00,82.69,82.69,82.15,82.15,20300.0,82.69,82.69,82.15,82.15,20300.0
2013-06-12 10:10:00,82.15,82.33,82.03,82.18,19100.0,82.15,82.33,82.03,82.18,19100.0
2013-06-12 10:20:00,82.08,82.32,82.07,82.12,8800.0,82.08,82.32,82.07,82.12,8800.0
2013-06-12 10:30:00,82.14,82.35,82.04,82.06,17400.0,82.14,82.35,82.04,82.06,17400.0
2013-06-12 10:40:00,82.06,82.12,81.71,81.82,20100.0,82.06,82.12,81.71,81.82,20100.0
2013-06-12 10:50:00,81.9,81.94,81.47,81.78,11700.0,81.9,81.94,81.47,81.78,11700.0
2013-06-12 11:00:00,81.69,81.96,81.61,81.74,10900.0,81.69,81.96,81.61,81.74,10900.0
2013-06-12 11:10:00,81.71,81.73,81.37,81.61,13700.0,81.71,81.73,81.37,81.61,13700.0
2013-06-12 11:20:00,81.6,81.76,81.45,81.47,7900.0,81.6,81.76,81.45,81.47,7900.0
2013-06-12 11:30:00,81.41,81.69,81.38,81.4,21600.0,81.41,81.69,81.38,81.4,21600.0
2013-06-12 11:40:00,81.33,81.48,81.2,81.31,20400.0,81.33,81.48,81.2,81.31,20400.0
2013-06-12 11:50:00,81.31,81.39,81.12,81.25,22600.0,81.31,81.39,81.12,81.25,22600.0
2013-06-12 12:00:00,81.29,81.44,81.1,81.16,19800.0,81.29,81.44,81.1,81.16,19800.0
2013-06-12 12:10:00,81.16,81.16,80.36,80.61,21600.0,81.16,81.16,80.36,80.61,21600.0
2013-06-12 12:20:00,80.64,80.88,80.62,80.8,6000.0,80.64,80.88,80.62,80.8,6000.0
2013-06-12 12:30:00,80.8,80.8,80.29,80.33,5900.0,80.8,80.8,80.29,80.33,5900.0
2013-06-12 12:40:00,80.29,80.73,80.29,80.56,10700.0,80.29,80.73,80.29,80.56,10700.0
2013-06-12 12:50:00,80.58,80.95,80.58,80.92,10200.0,80.58,80.95,80.58,80.92,10200.0
2013-06-12 13:00:00,80.96,81.42,80.92,81.36,13900.0,80.96,81.42,80.92,81.36,13900.0
2013-06-12 13:10:00,81.35,81.63,81.28,81.59,15000.0,81.35,81.63,81.28,81.59,15000.0
2013-06-12 13:20:00,81.58,81.64,81.23,81.41,14900.0,81.58,81.64,81.23,81.41,14900.0
2013-06-12 13:30:00,81.39,81.49,81.14,81.14,6600.0,81.39,81.49,81.14,81.14,6600.0
2013-06-12 13:40:00,81.14,81.31,81.04,81.27,18900.0,81.14,81.31,81.04,81.27,18900.0
2013-06-12 13:50:00,81.27,81.45,81.23,81.38,8000.0,81.27,81.45,81.23,81.38,8000.0
2013-06-12 14:00:00,81.35,81.55,81.35,81.47,23200.0,81.35,81.55,81.35,81.47,23200.0
2013-06-12 14:10:00,81.47,81.48,81.15,81.18,25300.0,81.47,81.48,81.15,81.18,25300.0
2013-06-12 14:20:00,81.36,81.4,81.12,81.16,8300.0,81.36,81.4,81.12,81.16,8300.0
2013-06-12 14:30:00,81.2,81.31,80.96,81.07,9700.0,81.2,81.31,80.96,81.07,9700.0
2013-06-12 14:40:00,81.09,81.26,80.93,80.93,11200.0,81.09,81.26,80.93,80.93,11200.0
2013-06-12 14:50:00,80.89,81.02,80.82,80.86,12400.0,80.89,81.02,80.82,80.86,12400.0
2013-06-12 15:00:00,80.82,80.88,80.43,80.55,25400.0,80.82,80.88,80.43,80.55,25400.0
2013-06-12 15:10:00,80.66,80.7,79.94,80.05,46300.0,80.66,80.7,79.94,80.05,46300.0
2013-06-12 15:20:00,80.0,80.14,79.8,80.11,33100.0,80.0,80.14,79.8,80.11,33100.0
2013-06-12 15:30:00,80.15,80.15,79.85,79.88,45300.0,80.15,80.15,79.85,79.88,45300.0
2013-06-12 15:40:00,79.91,80.19,79.79,80.18,56500.0,79.91,80.19,79.79,80.18,56500.0
2013-06-12 15:50:00,80.21,80.43,80.16,80.23,92700.0,80.21,80.43,80.16,80.23,92700.0
2013-06-13 09:30:00,82.25,82.25,78.79,80.07,123100.0,82.25,82.25,78.79,80.07,123100.0
2013-06-13 09:40:00,80.07,80.73,79.84,80.53,34500.0,80.07,80.73,79.84,80.53,34500.0
2013-06-13 09:50:00,80.5,80.61,80.12,80.61,16500.0,80.5,80.61,80.12,80.61,16500.0
2013-06-13 10:00:00,80.75,80.97,80.21,80.43,16600.0,80.75,80.97,80.21,80.43,16600.0
2013-06-13 10:10:00,80.27,80.78,79.99,80.47,26000.0,80.27,80.78,79.99,80.47,26000.0
2013-06-13 10:20:00,80.4,80.84,80.13,80.71,22700.0,80.4,80.84,80.13,80.71,22700.0
2013-06-13 10:30:00,80.77,81.14,80.61,81.04,24100.0,80.77,81.14,80.61,81.04,24100.0
2013-06-13 10:40:00,81.07,81.75,81.07,81.45,34100.0,81.07,81.75,81.07,81.45,34100.0
2013-06-13 10:50:00,81.57,81.57,81.4,81.49,13100.0,81.57,81.57,81.4,81.49,13100.0
2013-06-13 11:00:00,81.46,81.53,81.0,81.27,26900.0,81.46,81.53,81.0,81.27,26900.0
2013-06-13 11:10:00,81.21,81.39,81.1,81.39,9700.0,81.21,81.39,81.1,81.39,9700.0
2013-06-13 11:20:00,81.4,81.64,81.3,81.6,17000.0,81.4,81.64,81.3,81.6,17000.0
2013-06-13 11:30:00,81.57,81.67,81.48,81.56,12700.0,81.57,81.67,81.48,81.56,12700.0
2013-06-13 11:40:00,81.61,81.99,81.56,81.61,17200.0,81.61,81.99,81.56,81.61,17200.0
2013-06-13 11:50:00,81.6,82.47,81.57,82.45,23400.0,81.6,82.47,81.57,82.45,23400.0
2013-06-13 12:00:00,82.44,82.53,82.06,82.21,18700.0,82.44,82.53,82.06,82.21,18700.0
2013-06-13 12:10:00,82.2,82.45,81.98,81.98,25600.0,82.2,82.45,81.98,81.98,25600.0
2013-06-13 12:20:00,81.99,82.21,81.76,82.16,15100.0,81.99,82.21,81.76,82.16,15100.0
2013-06-13 12:30:00,82.19,82.28,81.97,82.11,12200.0,82.19,82.28,81.97,82.11,12200.0
2013-06-13 12:40:00,82.12,83.51,81.94,83.12,134800.0,82.12,83.51,81.94,83.12,134800.0
2013-06-13 12:50:00,83.13,83.77,82.83,83.32,116500.0,83.13,83.77,82.83,83.32,116500.0
2013-06-13 13:00:00,83.28,83.35,82.59,82.64,47900.0,83.28,83.35,82.59,82.64,47900.0
2013-06-13 13:10:00,82.64,83.92,82.61,83.92,62000.0,82.64,83.92,82.61,83.92,62000.0
2013-06-13 13:20:00,83.82,84.62,83.58,83.84,124800.0,83.82,84.62,83.58,83.84,124800.0
2013-06-13 13:30:00,83.9,84.28,83.76,84.2,69600.0,83.9,84.28,83.76,84.2,69600.0
2013-06-13 13:40:00,84.17,84.22,83.68,83.93,37600.0,84.17,84.22,83.68,83.93,37600.0
2013-06-13 13:50:00,83.95,84.1,83.92,84.04,40300.0,83.95,84.1,83.92,84.04,40300.0
2013-06-13 14:00:00,84.09,84.1,83.79,83.87,36800.0,84.09,84.1,83.79,83.87,36800.0
2013-06-13 14:10:00,83.87,84.05,83.82,84.01,27400.0,83.87,84.05,83.82,84.01,27400.0
2013-06-13 14:20:00,84.0,84.05,83.82,83.83,41800.0,84.0,84.05,83.82,83.83,41800.0
2013-06-13 14:30:00,83.78,83.99,83.73,83.9,27200.0,83.78,83.99,83.73,83.9,27200.0
2013-06-13 14:40:00,83.91,83.96,83.57,83.57,26500.0,83.91,83.96,83.57,83.57,26500.0
2013-06-13 14:50:00,83.55,83.69,83.48,83.53,28900.0,83.55,83.69,83.48,83.53,28900.0
2013-06-13 15:00:00,83.57,83.88,83.57,83.83,60800.0,83.57,83.88,83.57,83.83,60800.0
2013-06-13 15:10:00,83.83,83.98,83.79,83.91,50000.0,83.83,83.98,83.79,83.91,50000.0
2013-06-13 15:20:00,83.91,83.91,83.42,83.46,36000.0,83.91,83.91,83.42,83.46,36000.0
2013-06-13 15:30:00,83.47,83.61,83.19,83.28,48300.0,83.47,83.61,83.19,83.28,48300.0
2013-06-13 15:40:00,83.32,83.44,83.05,83.11,94200.0,83.32,83.44,83.05,83.11,94200.0
2013-06-13 15:50:00,83.1,83.1,82.6,82.66,168300.0,83.1,83.1,82.6,82.66,168300.0
2013-06-14 09:30:00,82.43,82.85,81.21,81.42,237100.0,82.43,82.85,81.21,81.42,237100.0
2013-06-14 09:40:00,81.41,81.82,80.67,80.79,56400.0,81.41,81.82,80.67,80.79,56400.0
2013-06-14 09:50:00,80.82,81.09,80.33,80.77,42400.0,80.82,81.09,80.33,80.77,42400.0
2013-06-14 10:00:00,80.75,80.75,80.24,80.58,33700.0,80.75,80.75,80.24,80.58,33700.0
2013-06-14 10:10:00,80.59,81.44,80.54,81.07,65900.0,80.59,81.44,80.54,81.07,65900.0
2013-06-14 10:20:00,81.06,81.39,80.98,81.34,25200.0,81.06,81.39,80.98,81.34,25200.0
2013-06-14 10:30:00,81.34,81.42,80.81,80.98,35500.0,81.34,81.42,80.81,80.98,35500.0
2013-06-14 10:40:00,80.99,81.22,80.74,80.8,55500.0,80.99,81.22,80.74,80.8,55500.0
2013-06-14 10:50:00,80.78,80.78,80.2,80.2,22800.0,80.78,80.78,80.2,80.2,22800.0
2013-06-14 11:00:00,80.2,80.66,80.17,80.61,12400.0,80.2,80.66,80.17,80.61,12400.0
2013-06-14 11:10:00,80.63,80.73,80.45,80.49,12000.0,80.63,80.73,80.45,80.49,12000.0
2013-06-14 11:20:00,80.45,80.8,80.43,80.55,17900.0,80.45,80.8,80.43,80.55,17900.0
2013-06-14 11:30:00,80.56,80.66,80.35,80.46,68500.0,80.56,80.66,80.35,80.46,68500.0
2013-06-14 11:40:00,80.46,80.59,79.91,80.06,76800.0,80.46,80.59,79.91,80.06,76800.0
2013-06-14 11:50:00,80.04,80.36,79.92,80.25,29900.0,80.04,80.36,79.92,80.25,29900.0
2013-06-14 12:00:00,80.22,80.53,80.02,80.47,19000.0,80.22,80.53,80.02,80.47,19000.0
2013-06-14 12:10:00,80.57,80.93,80.46,80.72,14900.0,80.57,80.93,80.46,80.72,14900.0
2013-06-14 12:20:00,80.75,81.3,80.7,81.14,17100.0,80.75,81.3,80.7,81.14,17100.0
2013-06-14 12:30:00,81.07,81.16,80.84,81.16,12200.0,81.07,81.16,80.84,81.16,12200.0
2013-06-14 12:40:00,81.12,81.12,80.89,80.95,15200.0,81.12,81.12,80.89,80.95,15200.0
2013-06-14 12:50:00,80.95,81.01,80.69,80.74,10000.0,80.95,81.01,80.69,80.74,10000.0
2013-06-14 13:00:00,80.66,80.67,80.47,80.51,11500.0,80.66,80.67,80.47,80.51,11500.0
2013-06-14 13:10:00,80.51,80.67,80.48,80.54,13400.0,80.51,80.67,80.48,80.54,13400.0
2013-06-14 13:20:00,80.55,80.67,80.47,80.67,21300.0,80.55,80.67,80.47,80.67,21300.0
2013-06-14 13:30:00,80.58,80.65,80.41,80.5,13100.0,80.58,80.65,80.41,80.5,13100.0
2013-06-14 13:40:00,80.57,80.76,80.54,80.6,8700.0,80.57,80.76,80.54,80.6,8700.0
2013-06-14 13:50:00,80.58,80.59,80.46,80.58,11000.0,80.58,80.59,80.46,80.58,11000.0
2013-06-14 14:00:00,80.56,80.61,80.17,80.27,15700.0,80.56,80.61,80.17,80.27,15700.0
2013-06-14 14:10:00,80.26,80.31,80.0,80.02,20200.0,80.26,80.31,80.0,80.02,20200.0
2013-06-14 14:20:00,80.02,80.18,80.0,80.14,27800.0,80.02,80.18,80.0,80.14,27800.0
2013-06-14 14:30:00,80.12,80.55,80.12,80.48,9300.0,80.12,80.55,80.12,80.48,9300.0
2013-06-14 14:40:00,80.48,80.55,80.41,80.49,8900.0,80.48,80.55,80.41,80.49,8900.0
2013-06-14 14:50:00,80.46,80.62,80.26,80.26,11100.0,80.46,80.62,80.26,80.26,11100.0
2013-06-14 15:00:00,80.32,80.73,80.32,80.63,46300.0,80.32,80.73,80.32,80.63,46300.0
2013-06-14 15:10:00,80.68,80.81,80.65,80.76,19200.0,80.68,80.81,80.65,80.76,19200.0
2013-06-14 15:20:00,80.78,81.01,80.72,80.72,39300.0,80.78,81.01,80.72,80.72,39300.0
2013-06-14 15:30:00,80.78,80.93,80.57,80.69,91100.0,80.78,80.93,80.57,80.69,91100.0
2013-06-14 15:40:00,80.64,80.66,80.32,80.4,29800.0,80.64,80.66,80.32,80.4,29800.0
2013-06-14 15:50:00,80.4,80.57,80.3,80.31,86900.0,80.4,80.57,80.3,80.31,86900.0
2013-06-17 09:30:00,81.22,81.5,80.77,81.0,58300.0,81.22,81.5,80.77,81.0,58300.0
2013-06-17 09:40:00,81.02,81.14,80.41,80.89,14900.0,81.02,81.14,80.41,80.89,14900.0
2013-06-17 09:50:00,81.02,81.34,80.89,80.89,19200.0,81.02,81.34,80.89,80.89,19200.0
2013-06-17 10:00:00,80.98,81.18,80.22,80.83,94000.0,80.98,81.18,80.22,80.83,94000.0
2013-06-17 10:10:00,80.7,80.96,80.41,80.53,58600.0,80.7,80.96,80.41,80.53,58600.0
2013-06-17 10:20:00,80.5,80.81,80.41,80.74,16000.0,80.5,80.81,80.41,80.74,16000.0
2013-06-17 10:30:00,80.86,80.88,80.45,80.45,13800.0,80.86,80.88,80.45,80.45,13800.0
2013-06-17 10:40:00,80.42,80.44,79.59,79.59,30900.0,80.42,80.44,79.59,79.59,30900.0
2013-06-17 10:50:00,79.59,79.98,79.44,79.69,45300.0,79.59,79.98,79.44,79.69,45300.0
2013-06-17 11:00:00,79.69,79.8,79.31,79.65,25200.0,79.69,79.8,79.31,79.65,25200.0
2013-06-17 11:10:00,79.67,79.92,79.53,79.57,45200.0,79.67,79.92,79.53,79.57,45200.0
2013-06-17 11:20:00,79.52,79.56,78.86,78.97,63400.0,79.52,79.56,78.86,78.97,63400.0
2013-06-17 11:30:00,78.94,79.0,78.76,78.81,85300.0,78.94,79.0,78.76,78.81,85300.0
2013-06-17 11:40:00,78.85,79.32,78.85,79.1,55400.0,78.85,79.32,78.85,79.1,55400.0
2013-06-17 11:50:00,79.11,79.22,78.64,78.64,69100.0,79.11,79.22,78.64,78.64,69100.0
2013-06-17 12:00:00,78.65,78.73,78.4,78.67,23500.0,78.65,78.73,78.4,78.67,23500.0
2013-06-17 12:10:00,78.66,78.79,78.49,78.49,15800.0,78.66,78.79,78.49,78.49,15800.0
2013-06-17 12:20:00,78.54,78.65,78.23,78.27,27000.0,78.54,78.65,78.23,78.27,27000.0
2013-06-17 12:30:00,78.27,78.59,78.26,78.57,30700.0,78.27,78.59,78.26,78.57,30700.0
2013-06-17 12:40:00,78.54,78.76,78.42,78.45,25200.0,78.54,78.76,78.42,78.45,25200.0
2013-06-17 12:50:00,78.48,78.48,78.11,78.19,19500.0,78.48,78.48,78.11,78.19,19500.0
2013-06-17 13:00:00,78.22,78.44,78.17,78.44,17800.0,78.22,78.44,78.17,78.44,17800.0
2013-06-17 13:10:00,78.41,78.41,77.83,78.07,23100.0,78.41,78.41,77.83,78.07,23100.0
2013-06-17 13:20:00,78.09,78.45,78.05,78.24,13100.0,78.09,78.45,78.05,78.24,13100.0
2013-06-17 13:30:00,78.22,78.42,78.08,78.26,13000.0,78.22,78.42,78.08,78.26,13000.0
2013-06-17 13:40:00,78.29,78.45,78.11,78.2,18700.0,78.29,78.45,78.11,78.2,18700.0
2013-06-17 13:50:00,78.2,78.32,78.11,78.23,13700.0,78.2,78.32,78.11,78.23,13700.0
2013-06-17 14:00:00,78.26,78.56,78.15,78.32,30800.0,78.26,78.56,78.15,78.32,30800.0
2013-06-17 14:10:00,78.3,78.52,78.12,78.46,36500.0,78.3,78.52,78.12,78.46,36500.0
2013-06-17 14:20:00,78.5,78.65,78.2,78.22,24700.0,78.5,78.65,78.2,78.22,24700.0
2013-06-17 14:30:00,78.21,78.35,78.11,78.21,17400.0,78.21,78.35,78.11,78.21,17400.0
2013-06-17 14:40:00,78.26,78.33,77.87,77.88,32200.0,78.26,78.33,77.87,77.88,32200.0
2013-06-17 14:50:00,77.89,77.95,77.56,77.84,30500.0,77.89,77.95,77.56,77.84,30500.0
2013-06-17 15:00:00,77.84,78.13,77.66,78.1,70800.0,77.84,78.13,77.66,78.1,70800.0
2013-06-17 15:10:00,78.13,78.16,77.82,78.14,74600.0,78.13,78.16,77.82,78.14,74600.0
2013-06-17 15:20:00,78.15,78.36,77.98,78.31,31500.0,78.15,78.36,77.98,78.31,31500.0
2013-06-17 15:30:00,78.31,78.59,78.2,78.54,48900.0,78.31,78.59,78.2,78.54,48900.0
2013-06-17 15:40:00,78.53,78.68,78.39,78.68,75200.0,78.53,78.68,78.39,78.68,75200.0
2013-06-17 15:50:00,78.67,78.78,78.3,78.75,261700.0,78.67,78.78,78.3,78.75,261700.0
2013-06-18 09:30:00,79.08,79.59,78.59,78.76,28900.0,79.08,79.59,78.59,78.76,28900.0
2013-06-18 09:40:00,78.61,78.75,78.08,78.4,24700.0,78.61,78.75,78.08,78.4,24700.0
2013-06-18 09:50:00,78.47,78.57,78.0,78.0,38500.0,78.47,78.57,78.0,78.0,38500.0
2013-06-18 10:00:00,78.0,78.16,77.75,77.75,42500.0,78.0,78.16,77.75,77.75,42500.0
2013-06-18 10:10:00,77.75,77.91,77.5,77.56,42100.0,77.75,77.91,77.5,77.56,42100.0
2013-06-18 10:20:00,77.64,77.81,77.46,77.55,139400.0,77.64,77.81,77.46,77.55,139400.0
2013-06-18 10:30:00,77.51,77.89,77.51,77.56,38400.0,77.51,77.89,77.51,77.56,38400.0
2013-06-18 10:40:00,77.55,77.73,77.48,77.59,59300.0,77.55,77.73,77.48,77.59,59300.0
2013-06-18 10:50:00,77.6,77.68,77.51,77.53,30400.0,77.6,77.68,77.51,77.53,30400.0
2013-06-18 11:00:00,77.53,77.98,77.45,77.77,83800.0,77.53,77.98,77.45,77.77,83800.0
2013-06-18 11:10:00,77.72,78.17,77.72,78.01,32400.0,77.72,78.17,77.72,78.01,32400.0
2013-06-18 11:20:00,78.07,78.07,77.91,78.05,26200.0,78.07,78.07,77.91,78.05,26200.0
2013-06-18 11:30:00,78.13,78.4,78.13,78.28,40000.0,78.13,78.4,78.13,78.28,40000.0
2013-06-18 11:40:00,78.27,78.78,78.25,78.57,43800.0,78.27,78.78,78.25,78.57,43800.0
2013-06-18 11:50:00,78.55,78.69,78.37,78.5,94100.0,78.55,78.69,78.37,78.5,94100.0
2013-06-18 12:00:00,78.5,78.67,78.3,78.49,44600.0,78.5,78.67,78.3,78.49,44600.0
2013-06-18 12:10:00,78.53,78.7,78.45,78.5,12000.0,78.53,78.7,78.45,78.5,12000.0
2013-06-18 12:20:00,78.48,78.58,78.37,78.56,4700.0,78.48,78.58,78.37,78.56,4700.0
2013-06-18 12:30:00,78.52,78.75,78.43,78.67,19700.0,78.52,78.75,78.43,78.67,19700.0
2013-06-18 12:40:00,78.75,78.95,78.58,78.81,23300.0,78.75,78.95,78.58,78.81,23300.0
2013-06-18 12:50:00,78.76,78.8,78.64,78.7,12700.0,78.76,78.8,78.64,78.7,12700.0
2013-06-18 13:00:00,78.74,78.77,78.53,78.59,28900.0,78.74,78.77,78.53,78.59,28900.0
2013-06-18 13:10:00,78.58,78.8,78.58,78.8,25100.0,78.58,78.8,78.58,78.8,25100.0
2013-06-18 13:20:00,78.8,78.94,78.76,78.88,21400.0,78.8,78.94,78.76,78.88,21400.0
2013-06-18 13:30:00,78.88,78.98,78.81,78.97,12700.0,78.88,78.98,78.81,78.97,12700.0
2013-06-18 13:40:00,78.97,79.05,78.82,79.02,30700.0,78.97,79.05,78.82,79.02,30700.0
2013-06-18 13:50:00,79.0,79.0,78.89,78.98,16600.0,79.0,79.0,78.89,78.98,16600.0
2013-06-18 14:00:00,78.99,79.0,78.83,78.9,19100.0,78.99,79.0,78.83,78.9,19100.0
2013-06-18 14:10:00,78.94,79.0,78.78,78.81,11000.0,78.94,79.0,78.78,78.81,11000.0
2013-06-18 14:20:00,78.76,78.85,78.68,78.81,10900.0,78.76,78.85,78.68,78.81,10900.0
2013-06-18 14:30:00,78.84,78.9,78.76,78.88,18400.0,78.84,78.9,78.76,78.88,18400.0
2013-06-18 14:40:00,78.88,78.9,78.79,78.82,10500.0,78.88,78.9,78.79,78.82,10500.0
2013-06-18 14:50:00,78.86,78.91,78.78,78.87,41200.0,78.86,78.91,78.78,78.87,41200.0
2013-06-18 15:00:00,78.87,78.9,78.7,78.73,14400.0,78.87,78.9,78.7,78.73,14400.0
2013-06-18 15:10:00,78.73,78.76,78.63,78.65,35500.0,78.73,78.76,78.63,78.65,35500.0
2013-06-18 15:20:00,78.65,78.77,78.62,78.72,118400.0,78.65,78.77,78.62,78.72,118400.0
2013-06-18 15:30:00,78.7,78.75,78.61,78.68,65100.0,78.7,78.75,78.61,78.68,65100.0
2013-06-18 15:40:00,78.7,78.79,78.64,78.73,90600.0,78.7,78.79,78.64,78.73,90600.0
2013-06-18 15:50:00,78.7,78.88,78.69,78.81,122800.0,78.7,78.88,78.69,78.81,122800.0
2013-06-19 09:30:00,79.07,79.07,78.03,78.81,65900.0,79.07,79.07,78.03,78.81,65900.0
2013-06-19 09:40:00,78.76,79.22,78.76,79.22,50300.0,78.76,79.22,78.76,79.22,50300.0
2013-06-19 09:50:00,79.27,79.45,79.01,79.07,101300.0,79.27,79.45,79.01,79.07,101300.0
2013-06-19 10:00:00,79.2,79.91,79.11,79.8,60900.0,79.2,79.91,79.11,79.8,60900.0
2013-06-19 10:10:00,79.81,79.88,79.41,79.81,80600.0,79.81,79.88,79.41,79.81,80600.0
2013-06-19 10:20:00,79.83,79.91,79.59,79.67,39200.0,79.83,79.91,79.59,79.67,39200.0
2013-06-19 10:30:00,79.67,79.82,79.6,79.8,74200.0,79.67,79.82,79.6,79.8,74200.0
2013-06-19 10:40:00,79.79,80.42,79.75,79.85,84100.0,79.79,80.42,79.75,79.85,84100.0
2013-06-19 10:50:00,79.85,79.97,79.68,79.78,33400.0,79.85,79.97,79.68,79.78,33400.0
2013-06-19 11:00:00,79.82,80.0,79.75,79.99,85100.0,79.82,80.0,79.75,79.99,85100.0
2013-06-19 11:10:00,80.0,80.01,79.78,79.83,48700.0,80.0,80.01,79.78,79.83,48700.0
2013-06-19 11:20:00,79.79,79.95,79.61,79.7,33600.0,79.79,79.95,79.61,79.7,33600.0
2013-06-19 11:30:00,79.7,79.8,79.55,79.68,30500.0,79.7,79.8,79.55,79.68,30500.0
2013-06-19 11:40:00,79.68,79.77,79.53,79.71,26600.0,79.68,79.77,79.53,79.71,26600.0
2013-06-19 11:50:00,79.72,79.8,79.66,79.66,20400.0,79.72,79.8,79.66,79.66,20400.0
2013-06-19 12:00:00,79.73,79.8,79.66,79.71,22900.0,79.73,79.8,79.66,79.71,22900.0
2013-06-19 12:10:00,79.71,79.78,79.51,79.59,22800.0,79.71,79.78,79.51,79.59,22800.0
2013-06-19 12:20:00,79.58,79.75,79.54,79.62,19200.0,79.58,79.75,79.54,79.62,19200.0
2013-06-19 12:30:00,79.6,79.7,79.3,79.3,36200.0,79.6,79.7,79.3,79.3,36200.0
2013-06-19 12:40:00,79.33,79.33,79.02,79.08,14300.0,79.33,79.33,79.02,79.08,14300.0
2013-06-19 12:50:00,79.06,79.06,78.71,78.71,14000.0,79.06,79.06,78.71,78.71,14000.0
2013-06-19 13:00:00,78.74,78.9,78.7,78.86,12800.0,78.74,78.9,78.7,78.86,12800.0
2013-06-19 13:10:00,78.86,79.06,78.86,78.99,11800.0,78.86,79.06,78.86,78.99,11800.0
2013-06-19 13:20:00,79.01,79.28,78.96,79.21,14400.0,79.01,79.28,78.96,79.21,14400.0
2013-06-19 13:30:00,79.21,79.41,79.18,79.23,21200.0,79.21,79.41,79.18,79.23,21200.0
2013-06-19 13:40:00,79.24,79.24,79.1,79.18,20500.0,79.24,79.24,79.1,79.18,20500.0
2013-06-19 13:50:00,79.19,79.21,78.81,78.88,23800.0,79.19,79.21,78.81,78.88,23800.0
2013-06-19 14:00:00,78.84,79.01,78.59,79.0,53200.0,78.84,79.01,78.59,79.0,53200.0
2013-06-19 14:10:00,78.97,79.59,78.88,79.47,36200.0,78.97,79.59,78.88,79.47,36200.0
2013-06-19 14:20:00,79.37,79.51,78.92,78.96,30300.0,79.37,79.51,78.92,78.96,30300.0
2013-06-19 14:30:00,78.97,79.22,78.78,79.06,30600.0,78.97,79.22,78.78,79.06,30600.0
2013-06-19 14:40:00,79.02,79.28,78.77,78.83,24700.0,79.02,79.28,78.77,78.83,24700.0
2013-06-19 14:50:00,78.88,78.99,78.18,78.23,37600.0,78.88,78.99,78.18,78.23,37600.0
2013-06-19 15:00:00,78.18,78.46,78.07,78.22,17700.0,78.18,78.46,78.07,78.22,17700.0
2013-06-19 15:10:00,78.28,78.5,78.21,78.21,21300.0,78.28,78.5,78.21,78.21,21300.0
2013-06-19 15:20:00,78.24,78.58,78.2,78.54,19300.0,78.24,78.58,78.2,78.54,19300.0
2013-06-19 15:30:00,78.56,78.77,78.45,78.48,28400.0,78.56,78.77,78.45,78.48,28400.0
2013-06-19 15:40:00,78.45,78.57,78.1,78.17,38300.0,78.45,78.57,78.1,78.17,38300.0
2013-06-19 15:50:00,78.18,78.23,77.85,77.92,107100.0,78.18,78.23,77.85,77.92,107100.0
2013-06-20 09:30:00,76.8,77.69,76.27,76.72,269300.0,76.8,77.69,76.27,76.72,269300.0
2013-06-20 09:40:00,76.62,77.39,76.5,77.1,84800.0,76.62,77.39,76.5,77.1,84800.0
2013-06-20 09:50:00,77.11,77.73,77.11,77.15,93800.0,77.11,77.73,77.11,77.15,93800.0
2013-06-20 10:00:00,77.18,77.26,76.43,76.95,57900.0,77.18,77.26,76.43,76.95,57900.0
2013-06-20 10:10:00,76.9,77.11,76.58,76.77,56900.0,76.9,77.11,76.58,76.77,56900.0
2013-06-20 10:20:00,76.75,76.86,76.2,76.26,53100.0,76.75,76.86,76.2,76.26,53100.0
2013-06-20 10:30:00,76.25,76.25,75.64,75.83,72300.0,76.25,76.25,75.64,75.83,72300.0
2013-06-20 10:40:00,75.84,76.17,75.84,76.11,34800.0,75.84,76.17,75.84,76.11,34800.0
2013-06-20 10:50:00,76.11,76.15,75.71,75.73,17800.0,76.11,76.15,75.71,75.73,17800.0
2013-06-20 11:00:00,75.7,75.74,75.3,75.36,27600.0,75.7,75.74,75.3,75.36,27600.0
2013-06-20 11:10:00,75.35,75.53,75.3,75.46,46600.0,75.35,75.53,75.3,75.46,46600.0
2013-06-20 11:20:00,75.45,75.59,75.45,75.49,25500.0,75.45,75.59,75.45,75.49,25500.0
2013-06-20 11:30:00,75.5,75.83,75.46,75.82,15300.0,75.5,75.83,75.46,75.82,15300.0
2013-06-20 11:40:00,75.79,75.79,75.49,75.58,17700.0,75.79,75.79,75.49,75.58,17700.0
2013-06-20 11:50:00,75.65,75.74,75.62,75.69,27500.0,75.65,75.74,75.62,75.69,27500.0
2013-06-20 12:00:00,75.71,76.08,75.69,76.01,17100.0,75.71,76.08,75.69,76.01,17100.0
2013-06-20 12:10:00,76.01,76.3,76.01,76.21,21000.0,76.01,76.3,76.01,76.21,21000.0
2013-06-20 12:20:00,76.27,76.42,76.18,76.2,16300.0,76.27,76.42,76.18,76.2,16300.0
2013-06-20 12:30:00,76.21,76.52,76.17,76.27,23000.0,76.21,76.52,76.17,76.27,23000.0
2013-06-20 12:40:00,76.24,76.4,76.21,76.35,32900.0,76.24,76.4,76.21,76.35,32900.0
2013-06-20 12:50:00,76.35,76.46,76.34,76.44,22000.0,76.35,76.46,76.34,76.44,22000.0
2013-06-20 13:00:00,76.42,76.74,76.4,76.74,27500.0,76.42,76.74,76.4,76.74,27500.0
2013-06-20 13:10:00,76.74,76.83,76.45,76.51,33100.0,76.74,76.83,76.45,76.51,33100.0
2013-06-20 13:20:00,76.47,76.53,76.42,76.51,16300.0,76.47,76.53,76.42,76.51,16300.0
2013-06-20 13:30:00,76.54,76.6,76.45,76.55,11100.0,76.54,76.6,76.45,76.55,11100.0
2013-06-20 13:40:00,76.6,76.7,76.45,76.51,14600.0,76.6,76.7,76.45,76.51,14600.0
2013-06-20 13:50:00,76.5,76.51,76.39,76.48,15800.0,76.5,76.51,76.39,76.48,15800.0
2013-06-20 14:00:00,76.45,76.51,76.1,76.14,16100.0,76.45,76.51,76.1,76.14,16100.0
2013-06-20 14:10:00,76.12,76.28,75.98,76.12,22900.0,76.12,76.28,75.98,76.12,22900.0
2013-06-20 14:20:00,76.15,76.15,75.9,75.95,34300.0,76.15,76.15,75.9,75.95,34300.0
2013-06-20 14:30:00,75.94,76.1,75.87,75.95,17100.0,75.94,76.1,75.87,75.95,17100.0
2013-06-20 14:40:00,75.96,76.05,75.73,75.76,30700.0,75.96,76.05,75.73,75.76,30700.0
2013-06-20 14:50:00,75.71,75.94,75.59,75.65,28100.0,75.71,75.94,75.59,75.65,28100.0
2013-06-20 15:00:00,75.62,76.0,75.61,75.97,40100.0,75.62,76.0,75.61,75.97,40100.0
2013-06-20 15:10:00,76.0,76.03,75.8,75.81,54900.0,76.0,76.03,75.8,75.81,54900.0
2013-06-20 15:20:00,75.81,75.91,75.74,75.82,51400.0,75.81,75.91,75.74,75.82,51400.0
2013-06-20 15:30:00,75.85,75.95,75.75,75.78,62900.0,75.85,75.95,75.75,75.78,62900.0
2013-06-20 15:40:00,75.8,75.98,75.75,75.98,51500.0,75.8,75.98,75.75,75.98,51500.0
2013-06-20 15:50:00,75.99,76.29,75.97,76.07,203000.0,75.99,76.29,75.97,76.07,203000.0
2013-06-21 09:30:00,75.97,76.15,75.28,75.84,767500.0,75.97,76.15,75.28,75.84,767500.0
2013-06-21 09:40:00,75.9,76.49,75.59,76.32,44400.0,75.9,76.49,75.59,76.32,44400.0
2013-06-21 09:50:00,76.43,76.87,76.12,76.14,42100.0,76.43,76.87,76.12,76.14,42100.0
2013-06-21 10:00:00,76.08,76.7,76.08,76.69,39400.0,76.08,76.7,76.08,76.69,39400.0
2013-06-21 10:10:00,76.65,76.73,76.14,76.17,51600.0,76.65,76.73,76.14,76.17,51600.0
2013-06-21 10:20:00,76.26,76.29,76.0,76.06,20300.0,76.26,76.29,76.0,76.06,20300.0
2013-06-21 10:30:00,76.13,76.19,75.85,76.06,81600.0,76.13,76.19,75.85,76.06,81600.0
2013-06-21 10:40:00,76.05,76.09,75.61,75.62,41600.0,76.05,76.09,75.61,75.62,41600.0
2013-06-21 10:50:00,75.7,76.06,75.55,75.95,39900.0,75.7,76.06,75.55,75.95,39900.0
2013-06-21 11:00:00,75.95,76.23,75.77,75.77,14200.0,75.95,76.23,75.77,75.77,14200.0
2013-06-21 11:10:00,75.86,75.87,75.38,75.7,12500.0,75.86,75.87,75.38,75.7,12500.0
2013-06-21 11:20:00,75.65,75.65,75.05,75.12,21900.0,75.65,75.65,75.05,75.12,21900.0
2013-06-21 11:30:00,75.13,75.13,74.85,74.89,87900.0,75.13,75.13,74.85,74.89,87900.0
2013-06-21 11:40:00,74.88,75.01,74.2,74.37,61600.0,74.88,75.01,74.2,74.37,61600.0
2013-06-21 11:50:00,74.4,74.88,74.2,74.88,68400.0,74.4,74.88,74.2,74.88,68400.0
2013-06-21 12:00:00,74.89,75.24,74.83,75.24,10300.0,74.89,75.24,74.83,75.24,10300.0
2013-06-21 12:10:00,75.23,75.51,75.17,75.41,16000.0,75.23,75.51,75.17,75.41,16000.0
2013-06-21 12:20:00,75.34,75.46,75.2,75.4,7800.0,75.34,75.46,75.2,75.4,7800.0
2013-06-21 12:30:00,75.46,76.0,75.45,75.81,18400.0,75.46,76.0,75.45,75.81,18400.0
2013-06-21 12:40:00,75.81,76.34,75.78,76.26,29400.0,75.81,76.34,75.78,76.26,29400.0
2013-06-21 12:50:00,76.3,76.7,76.17,76.6,35700.0,76.3,76.7,76.17,76.6,35700.0
2013-06-21 13:00:00,76.64,76.76,76.41,76.6,15900.0,76.64,76.76,76.41,76.6,15900.0
2013-06-21 13:10:00,76.58,76.79,76.45,76.5,23100.0,76.58,76.79,76.45,76.5,23100.0
2013-06-21 13:20:00,76.44,76.44,75.8,75.92,11900.0,76.44,76.44,75.8,75.92,11900.0
2013-06-21 13:30:00,75.9,76.18,75.85,75.92,11800.0,75.9,76.18,75.85,75.92,11800.0
2013-06-21 13:40:00,75.91,76.0,75.7,75.7,12500.0,75.91,76.0,75.7,75.7,12500.0
2013-06-21 13:50:00,75.71,75.95,75.62,75.86,28900.0,75.71,75.95,75.62,75.86,28900.0
2013-06-21 14:00:00,75.91,76.0,75.6,75.77,45700.0,75.91,76.0,75.6,75.77,45700.0
2013-06-21 14:10:00,75.78,76.21,75.77,76.21,15300.0,75.78,76.21,75.77,76.21,15300.0
2013-06-21 14:20:00,76.18,76.25,75.96,76.2,12800.0,76.18,76.25,75.96,76.2,12800.0
2013-06-21 14:30:00,76.19,76.53,76.11,76.37,26100.0,76.19,76.53,76.11,76.37,26100.0
2013-06-21 14:40:00,76.42,76.82,76.42,76.47,24600.0,76.42,76.82,76.42,76.47,24600.0
2013-06-21 14:50:00,76.49,76.79,76.46,76.77,35800.0,76.49,76.79,76.46,76.77,35800.0
2013-06-21 15:00:00,76.72,76.87,76.51,76.76,32100.0,76.72,76.87,76.51,76.76,32100.0
2013-06-21 15:10:00,76.73,76.84,76.57,76.62,35000.0,76.73,76.84,76.57,76.62,35000.0
2013-06-21 15:20:00,76.61,76.87,76.48,76.61,53900.0,76.61,76.87,76.48,76.61,53900.0
2013-06-21 15:30:00,76.63,76.65,76.23,76.23,55300.0,76.63,76.65,76.23,76.23,55300.0
2013-06-21 15:40:00,76.25,76.57,76.01,76.48,87400.0,76.25,76.57,76.01,76.48,87400.0
2013-06-21 15:50:00,76.43,76.46,75.78,75.9,420600.0,76.43,76.46,75.78,75.9,420600.0
2013-06-24 09:30:00,75.03,75.44,73.53,73.9,72800.0,75.03,75.44,73.53,73.9,72800.0
2013-06-24 09:40:00,73.89,74.48,73.4,74.48,31800.0,73.89,74.48,73.4,74.48,31800.0
2013-06-24 09:50:00,74.34,74.39,73.7,74.0,31400.0,74.34,74.39,73.7,74.0,31400.0
2013-06-24 10:00:00,74.02,74.61,73.8,74.57,32500.0,74.02,74.61,73.8,74.57,32500.0
2013-06-24 10:10:00,74.52,75.16,74.52,75.06,95900.0,74.52,75.16,74.52,75.06,95900.0
2013-06-24 10:20:00,75.05,75.39,74.96,75.12,33100.0,75.05,75.39,74.96,75.12,33100.0
2013-06-24 10:30:00,75.18,75.36,75.0,75.31,19600.0,75.18,75.36,75.0,75.31,19600.0
2013-06-24 10:40:00,75.3,75.85,75.18,75.58,51700.0,75.3,75.85,75.18,75.58,51700.0
2013-06-24 10:50:00,75.74,75.96,75.56,75.68,17300.0,75.74,75.96,75.56,75.68,17300.0
2013-06-24 11:00:00,75.68,76.02,75.34,75.34,42100.0,75.68,76.02,75.34,75.34,42100.0
2013-06-24 11:10:00,75.33,75.61,74.89,74.98,18400.0,75.33,75.61,74.89,74.98,18400.0
2013-06-24 11:20:00,74.95,75.04,74.74,74.78,16000.0,74.95,75.04,74.74,74.78,16000.0
2013-06-24 11:30:00,74.83,75.26,74.83,75.02,14100.0,74.83,75.26,74.83,75.02,14100.0
2013-06-24 11:40:00,74.96,75.45,74.72,75.44,23100.0,74.96,75.45,74.72,75.44,23100.0
2013-06-24 11:50:00,75.46,75.75,75.42,75.63,13200.0,75.46,75.75,75.42,75.63,13200.0
2013-06-24 12:00:00,75.62,75.67,75.12,75.43,67400.0,75.62,75.67,75.12,75.43,67400.0
2013-06-24 12:10:00,75.34,75.38,74.9,74.9,5800.0,75.34,75.38,74.9,74.9,5800.0
2013-06-24 12:20:00,74.85,75.44,74.8,75.44,9000.0,74.85,75.44,74.8,75.44,9000.0
2013-06-24 12:30:00,75.56,75.72,75.38,75.44,12000.0,75.56,75.72,75.38,75.44,12000.0
2013-06-24 12:40:00,75.48,75.9,75.47,75.66,18900.0,75.48,75.9,75.47,75.66,18900.0
2013-06-24 12:50:00,75.65,76.0,75.4,75.9,10500.0,75.65,76.0,75.4,75.9,10500.0
2013-06-24 13:00:00,75.88,76.32,75.88,75.98,35600.0,75.88,76.32,75.88,75.98,35600.0
2013-06-24 13:10:00,76.0,76.45,75.93,76.41,15300.0,76.0,76.45,75.93,76.41,15300.0
2013-06-24 13:20:00,76.46,76.88,76.3,76.37,18500.0,76.46,76.88,76.3,76.37,18500.0
2013-06-24 13:30:00,76.3,76.35,75.83,76.01,32400.0,76.3,76.35,75.83,76.01,32400.0
2013-06-24 13:40:00,76.03,76.31,75.93,76.18,14500.0,76.03,76.31,75.93,76.18,14500.0
2013-06-24 13:50:00,76.16,76.22,76.05,76.1,10500.0,76.16,76.22,76.05,76.1,10500.0
2013-06-24 14:00:00,76.14,76.82,76.03,76.82,16000.0,76.14,76.82,76.03,76.82,16000.0
2013-06-24 14:10:00,76.86,76.86,76.47,76.6,13200.0,76.86,76.86,76.47,76.6,13200.0
2013-06-24 14:20:00,76.64,76.69,76.2,76.52,21300.0,76.64,76.69,76.2,76.52,21300.0
2013-06-24 14:30:00,76.58,76.68,76.29,76.66,12800.0,76.58,76.68,76.29,76.66,12800.0
2013-06-24 14:40:00,76.65,76.89,76.48,76.84,27800.0,76.65,76.89,76.48,76.84,27800.0
2013-06-24 14:50:00,76.8,76.94,76.56,76.7,15600.0,76.8,76.94,76.56,76.7,15600.0
2013-06-24 15:00:00,76.69,76.95,76.65,76.86,29500.0,76.69,76.95,76.65,76.86,29500.0
2013-06-24 15:10:00,76.81,77.12,76.68,76.8,51000.0,76.81,77.12,76.68,76.8,51000.0
2013-06-24 15:20:00,76.77,76.9,76.67,76.75,30000.0,76.77,76.9,76.67,76.75,30000.0
2013-06-24 15:30:00,76.75,77.18,76.66,77.17,37500.0,76.75,77.18,76.66,77.17,37500.0
2013-06-24 15:40:00,77.13,77.13,76.61,76.78,43600.0,77.13,77.13,76.61,76.78,43600.0
2013-06-24 15:50:00,76.76,76.77,76.32,76.53,235600.0,76.76,76.77,76.32,76.53,235600.0
2013-06-25 09:30:00,77.34,78.21,77.08,78.13,77700.0,77.34,78.21,77.08,78.13,77700.0
2013-06-25 09:40:00,77.99,78.91,77.99,78.34,70900.0,77.99,78.91,77.99,78.34,70900.0
2013-06-25 09:50:00,78.35,78.85,77.92,78.25,68600.0,78.35,78.85,77.92,78.25,68600.0
2013-06-25 10:00:00,78.25,78.4,77.75,78.2,65800.0,78.25,78.4,77.75,78.2,65800.0
2013-06-25 10:10:00,78.1,78.27,77.37,77.39,40100.0,78.1,78.27,77.37,77.39,40100.0
2013-06-25 10:20:00,77.36,77.59,77.26,77.56,18700.0,77.36,77.59,77.26,77.56,18700.0
2013-06-25 10:30:00,77.52,77.8,77.26,77.47,28200.0,77.52,77.8,77.26,77.47,28200.0
2013-06-25 10:40:00,77.43,77.6,77.28,77.52,18300.0,77.43,77.6,77.28,77.52,18300.0
2013-06-25 10:50:00,77.44,77.51,77.3,77.37,22900.0,77.44,77.51,77.3,77.37,22900.0
2013-06-25 11:00:00,77.34,77.79,77.3,77.65,26700.0,77.34,77.79,77.3,77.65,26700.0
2013-06-25 11:10:00,77.64,77.73,77.49,77.49,17000.0,77.64,77.73,77.49,77.49,17000.0
2013-06-25 11:20:00,77.5,77.58,77.32,77.56,16300.0,77.5,77.58,77.32,77.56,16300.0
2013-06-25 11:30:00,77.57,77.68,77.44,77.49,15100.0,77.57,77.68,77.44,77.49,15100.0
2013-06-25 11:40:00,77.51,77.52,77.28,77.43,15700.0,77.51,77.52,77.28,77.43,15700.0
2013-06-25 11:50:00,77.47,77.69,77.45,77.65,12300.0,77.47,77.69,77.45,77.65,12300.0
2013-06-25 12:00:00,77.69,77.92,77.52,77.92,18400.0,77.69,77.92,77.52,77.92,18400.0
2013-06-25 12:10:00,77.88,78.05,77.81,78.05,15900.0,77.88,78.05,77.81,78.05,15900.0
2013-06-25 12:20:00,77.99,78.31,77.94,78.28,13600.0,77.99,78.31,77.94,78.28,13600.0
2013-06-25 12:30:00,78.3,78.57,78.23,78.55,23000.0,78.3,78.57,78.23,78.55,23000.0
2013-06-25 12:40:00,78.53,78.56,78.1,78.1,11600.0,78.53,78.56,78.1,78.1,11600.0
2013-06-25 12:50:00,78.18,78.24,78.11,78.23,3700.0,78.18,78.24,78.11,78.23,3700.0
2013-06-25 13:00:00,78.21,78.24,78.01,78.1,10000.0,78.21,78.24,78.01,78.1,10000.0
2013-06-25 13:10:00,78.06,78.11,77.84,77.94,11100.0,78.06,78.11,77.84,77.94,11100.0
2013-06-25 13:20:00,77.89,77.92,77.7,77.75,12800.0,77.89,77.92,77.7,77.75,12800.0
2013-06-25 13:30:00,77.71,77.83,77.64,77.81,10700.0,77.71,77.83,77.64,77.81,10700.0
2013-06-25 13:40:00,77.81,77.94,77.66,77.8,13400.0,77.81,77.94,77.66,77.8,13400.0
2013-06-25 13:50:00,77.82,77.97,77.74,77.91,18000.0,77.82,77.97,77.74,77.91,18000.0
2013-06-25 14:00:00,77.89,77.94,77.57,77.68,19600.0,77.89,77.94,77.57,77.68,19600.0
2013-06-25 14:10:00,77.66,77.77,77.52,77.56,19000.0,77.66,77.77,77.52,77.56,19000.0
2013-06-25 14:20:00,77.59,77.62,77.31,77.53,10400.0,77.59,77.62,77.31,77.53,10400.0
2013-06-25 14:30:00,77.56,77.77,77.51,77.76,17600.0,77.56,77.77,77.51,77.76,17600.0
2013-06-25 14:40:00,77.75,77.81,77.64,77.75,15000.0,77.75,77.81,77.64,77.75,15000.0
2013-06-25 14:50:00,77.73,77.87,77.68,77.68,11500.0,77.73,77.87,77.68,77.68,11500.0
2013-06-25 15:00:00,77.71,77.87,77.68,77.87,17700.0,77.71,77.87,77.68,77.87,17700.0
2013-06-25 15:10:00,77.85,78.05,77.84,77.94,21800.0,77.85,78.05,77.84,77.94,21800.0
2013-06-25 15:20:00,77.99,78.12,77.95,78.05,14400.0,77.99,78.12,77.95,78.05,14400.0
2013-06-25 15:30:00,78.08,78.29,78.07,78.28,22800.0,78.08,78.29,78.07,78.28,22800.0
2013-06-25 15:40:00,78.26,78.31,78.12,78.24,27500.0,78.26,78.31,78.12,78.24,27500.0
2013-06-25 15:50:00,78.22,78.25,78.04,78.1,81600.0,78.22,78.25,78.04,78.1,81600.0
2013-06-26 09:30:00,78.89,79.34,78.2,78.88,42300.0,78.89,79.34,78.2,78.88,42300.0
2013-06-26 09:40:00,78.75,78.83,78.02,78.67,38100.0,78.75,78.83,78.02,78.67,38100.0
2013-06-26 09:50:00,78.68,79.17,78.62,78.85,48500.0,78.68,79.17,78.62,78.85,48500.0
2013-06-26 10:00:00,78.99,79.33,78.92,79.01,52800.0,78.99,79.33,78.92,79.01,52800.0
2013-06-26 10:10:00,78.98,79.15,78.57,78.69,32900.0,78.98,79.15,78.57,78.69,32900.0
2013-06-26 10:20:00,78.69,78.91,78.54,78.69,80400.0,78.69,78.91,78.54,78.69,80400.0
2013-06-26 10:30:00,78.7,79.01,78.63,79.01,16700.0,78.7,79.01,78.63,79.01,16700.0
2013-06-26 10:40:00,79.06,79.95,79.03,79.89,33400.0,79.06,79.95,79.03,79.89,33400.0
2013-06-26 10:50:00,79.92,79.99,79.35,79.35,13600.0,79.92,79.99,79.35,79.35,13600.0
2013-06-26 11:00:00,79.41,79.56,79.02,79.51,38400.0,79.41,79.56,79.02,79.51,38400.0
2013-06-26 11:10:00,79.51,79.95,79.44,79.94,22000.0,79.51,79.95,79.44,79.94,22000.0
2013-06-26 11:20:00,79.94,79.97,79.76,79.76,14800.0,79.94,79.97,79.76,79.76,14800.0
2013-06-26 11:30:00,79.7,79.7,79.2,79.2,13500.0,79.7,79.7,79.2,79.2,13500.0
2013-06-26 11:40:00,79.25,79.64,79.18,79.64,74600.0,79.25,79.64,79.18,79.64,74600.0
2013-06-26 11:50:00,79.65,79.89,79.64,79.86,6000.0,79.65,79.89,79.64,79.86,6000.0
2013-06-26 12:00:00,79.88,80.39,79.88,80.23,28900.0,79.88,80.39,79.88,80.23,28900.0
2013-06-26 12:10:00,80.23,80.55,80.23,80.33,27100.0,80.23,80.55,80.23,80.33,27100.0
2013-06-26 12:20:00,80.31,80.31,79.92,80.06,6700.0,80.31,80.31,79.92,80.06,6700.0
2013-06-26 12:30:00,80.03,80.21,79.72,80.2,28400.0,80.03,80.21,79.72,80.2,28400.0
2013-06-26 12:40:00,80.21,80.25,80.02,80.05,6100.0,80.21,80.25,80.02,80.05,6100.0
2013-06-26 12:50:00,80.11,80.28,80.11,80.28,12000.0,80.11,80.28,80.11,80.28,12000.0
2013-06-26 13:00:00,80.28,80.4,80.28,80.32,19200.0,80.28,80.4,80.28,80.32,19200.0
2013-06-26 13:10:00,80.32,80.34,80.14,80.15,13100.0,80.32,80.34,80.14,80.15,13100.0
2013-06-26 13:20:00,80.11,80.45,80.11,80.45,14800.0,80.11,80.45,80.11,80.45,14800.0
2013-06-26 13:30:00,80.48,80.7,80.42,80.5,24800.0,80.48,80.7,80.42,80.5,24800.0
2013-06-26 13:40:00,80.5,80.53,80.23,80.24,30400.0,80.5,80.53,80.23,80.24,30400.0
2013-06-26 13:50:00,80.24,80.52,80.24,80.44,15500.0,80.24,80.52,80.24,80.44,15500.0
2013-06-26 14:00:00,80.48,80.66,80.47,80.61,17500.0,80.48,80.66,80.47,80.61,17500.0
2013-06-26 14:10:00,80.61,80.77,80.61,80.66,23700.0,80.61,80.77,80.61,80.66,23700.0
2013-06-26 14:20:00,80.67,80.9,80.67,80.9,19200.0,80.67,80.9,80.67,80.9,19200.0
2013-06-26 14:30:00,80.89,80.96,80.84,80.95,25400.0,80.89,80.96,80.84,80.95,25400.0
2013-06-26 14:40:00,80.93,81.16,80.91,81.16,22400.0,80.93,81.16,80.91,81.16,22400.0
2013-06-26 14:50:00,81.13,81.23,81.07,81.17,24400.0,81.13,81.23,81.07,81.17,24400.0
2013-06-26 15:00:00,81.18,81.31,81.16,81.2,15400.0,81.18,81.31,81.16,81.2,15400.0
2013-06-26 15:10:00,81.2,81.32,81.17,81.31,19800.0,81.2,81.32,81.17,81.31,19800.0
2013-06-26 15:20:00,81.31,81.31,81.18,81.22,22700.0,81.31,81.31,81.18,81.22,22700.0
2013-06-26 15:30:00,81.22,81.28,81.19,81.2,34000.0,81.22,81.28,81.19,81.2,34000.0
2013-06-26 15:40:00,81.21,81.21,80.72,80.81,78200.0,81.21,81.21,80.72,80.81,78200.0
2013-06-26 15:50:00,80.8,80.8,80.27,80.3,244700.0,80.8,80.8,80.27,80.3,244700.0
2013-06-27 09:30:00,81.56,81.56,80.76,81.19,34600.0,81.56,81.56,80.76,81.19,34600.0
2013-06-27 09:40:00,81.18,81.25,80.08,80.8,63900.0,81.18,81.25,80.08,80.8,63900.0
2013-06-27 09:50:00,80.9,81.77,80.89,81.65,39800.0,80.9,81.77,80.89,81.65,39800.0
2013-06-27 10:00:00,81.7,81.75,80.99,81.46,54900.0,81.7,81.75,80.99,81.46,54900.0
2013-06-27 10:10:00,81.45,81.46,81.14,81.3,10300.0,81.45,81.46,81.14,81.3,10300.0
2013-06-27 10:20:00,81.21,81.52,81.17,81.26,39600.0,81.21,81.52,81.17,81.26,39600.0
2013-06-27 10:30:00,81.35,81.44,80.69,80.75,35700.0,81.35,81.44,80.69,80.75,35700.0
2013-06-27 10:40:00,80.78,81.29,80.75,81.19,11300.0,80.78,81.29,80.75,81.19,11300.0
2013-06-27 10:50:00,81.19,81.24,80.9,81.0,43600.0,81.19,81.24,80.9,81.0,43600.0
2013-06-27 11:00:00,81.05,81.36,80.84,81.09,22100.0,81.05,81.36,80.84,81.09,22100.0
2013-06-27 11:10:00,81.06,81.38,80.84,81.25,15800.0,81.06,81.38,80.84,81.25,15800.0
2013-06-27 11:20:00,81.31,81.36,80.85,81.02,15600.0,81.31,81.36,80.85,81.02,15600.0
2013-06-27 11:30:00,80.95,81.48,80.9,81.44,14800.0,80.95,81.48,80.9,81.44,14800.0
2013-06-27 11:40:00,81.5,81.64,81.35,81.35,16400.0,81.5,81.64,81.35,81.35,16400.0
2013-06-27 11:50:00,81.35,81.35,81.08,81.2,14200.0,81.35,81.35,81.08,81.2,14200.0
2013-06-27 12:00:00,81.17,81.2,80.43,80.51,20600.0,81.17,81.2,80.43,80.51,20600.0
2013-06-27 12:10:00,80.59,80.85,80.59,80.69,17200.0,80.59,80.85,80.59,80.69,17200.0
2013-06-27 12:20:00,80.69,80.9,80.5,80.52,13800.0,80.69,80.9,80.5,80.52,13800.0
2013-06-27 12:30:00,80.53,80.67,80.27,80.52,38200.0,80.53,80.67,80.27,80.52,38200.0
2013-06-27 12:40:00,80.51,80.7,80.32,80.32,25700.0,80.51,80.7,80.32,80.32,25700.0
2013-06-27 12:50:00,80.34,80.38,79.95,80.21,28000.0,80.34,80.38,79.95,80.21,28000.0
2013-06-27 13:00:00,80.23,80.47,80.06,80.2,27100.0,80.23,80.47,80.06,80.2,27100.0
2013-06-27 13:10:00,80.22,80.48,80.22,80.35,17600.0,80.22,80.48,80.22,80.35,17600.0
2013-06-27 13:20:00,80.27,80.44,80.17,80.31,11200.0,80.27,80.44,80.17,80.31,11200.0
2013-06-27 13:30:00,80.24,80.4,80.19,80.29,11000.0,80.24,80.4,80.19,80.29,11000.0
2013-06-27 13:40:00,80.29,80.55,80.29,80.44,14800.0,80.29,80.55,80.29,80.44,14800.0
2013-06-27 13:50:00,80.44,80.45,80.14,80.15,7800.0,80.44,80.45,80.14,80.15,7800.0
2013-06-27 14:00:00,80.18,80.19,79.72,79.82,15400.0,80.18,80.19,79.72,79.82,15400.0
2013-06-27 14:10:00,79.78,80.0,79.67,79.8,16500.0,79.78,80.0,79.67,79.8,16500.0
2013-06-27 14:20:00,79.84,80.01,79.8,79.89,16800.0,79.84,80.01,79.8,79.89,16800.0
2013-06-27 14:30:00,79.94,80.01,79.84,79.89,17100.0,79.94,80.01,79.84,79.89,17100.0
2013-06-27 14:40:00,79.91,80.05,79.66,79.96,17300.0,79.91,80.05,79.66,79.96,17300.0
2013-06-27 14:50:00,79.91,80.05,79.75,79.86,14400.0,79.91,80.05,79.75,79.86,14400.0
2013-06-27 15:00:00,79.86,80.05,79.86,80.01,19200.0,79.86,80.05,79.86,80.01,19200.0
2013-06-27 15:10:00,80.04,80.13,80.01,80.1,23900.0,80.04,80.13,80.01,80.1,23900.0
2013-06-27 15:20:00,80.06,80.28,80.02,80.23,23800.0,80.06,80.28,80.02,80.23,23800.0
2013-06-27 15:30:00,80.26,80.45,80.26,80.45,36400.0,80.26,80.45,80.26,80.45,36400.0
2013-06-27 15:40:00,80.42,80.81,80.42,80.64,29900.0,80.42,80.81,80.42,80.64,29900.0
2013-06-27 15:50:00,80.64,80.89,80.47,80.55,67100.0,80.64,80.89,80.47,80.55,67100.0
2013-06-28 09:30:00,80.2,80.52,79.86,80.25,43800.0,80.2,80.52,79.86,80.25,43800.0
2013-06-28 09:40:00,80.48,80.88,80.39,80.73,8000.0,80.48,80.88,80.39,80.73,8000.0
2013-06-28 09:50:00,80.91,81.38,79.72,79.72,45100.0,80.91,81.38,79.72,79.72,45100.0
2013-06-28 10:00:00,79.61,80.05,79.54,79.87,37300.0,79.61,80.05,79.54,79.87,37300.0
2013-06-28 10:10:00,79.82,80.31,79.76,80.15,11400.0,79.82,80.31,79.76,80.15,11400.0
2013-06-28 10:20:00,80.11,80.16,79.63,80.0,35100.0,80.11,80.16,79.63,80.0,35100.0
2013-06-28 10:30:00,80.0,80.06,79.76,80.0,30000.0,80.0,80.06,79.76,80.0,30000.0
2013-06-28 10:40:00,80.0,80.05,79.8,79.97,26800.0,80.0,80.05,79.8,79.97,26800.0
2013-06-28 10:50:00,79.97,80.05,79.85,79.97,46600.0,79.97,80.05,79.85,79.97,46600.0
2013-06-28 11:00:00,80.0,80.24,79.92,80.21,45600.0,80.0,80.24,79.92,80.21,45600.0
2013-06-28 11:10:00,80.24,80.8,80.22,80.63,12400.0,80.24,80.8,80.22,80.63,12400.0
2013-06-28 11:20:00,80.62,80.67,80.31,80.32,21000.0,80.62,80.67,80.31,80.32,21000.0
2013-06-28 11:30:00,80.4,80.42,80.16,80.16,34000.0,80.4,80.42,80.16,80.16,34000.0
2013-06-28 11:40:00,80.21,80.4,80.16,80.33,3700.0,80.21,80.4,80.16,80.33,3700.0
2013-06-28 11:50:00,80.35,80.35,80.11,80.3,7800.0,80.35,80.35,80.11,80.3,7800.0
2013-06-28 12:00:00,80.21,80.26,79.93,79.93,17600.0,80.21,80.26,79.93,79.93,17600.0
2013-06-28 12:10:00,79.95,79.95,79.66,79.79,7600.0,79.95,79.95,79.66,79.79,7600.0
2013-06-28 12:20:00,79.76,80.09,79.76,80.09,3400.0,79.76,80.09,79.76,80.09,3400.0
2013-06-28 12:30:00,80.08,80.14,79.82,80.06,8500.0,80.08,80.14,79.82,80.06,8500.0
2013-06-28 12:40:00,80.07,80.09,79.88,79.95,6300.0,80.07,80.09,79.88,79.95,6300.0
2013-06-28 12:50:00,79.9,80.11,79.84,79.85,5300.0,79.9,80.11,79.84,79.85,5300.0
2013-06-28 13:00:00,79.91,80.25,79.91,80.16,4700.0,79.91,80.25,79.91,80.16,4700.0
2013-06-28 13:10:00,80.2,80.35,80.09,80.09,19600.0,80.2,80.35,80.09,80.09,19600.0
2013-06-28 13:20:00,80.11,80.15,79.83,79.86,22500.0,80.11,80.15,79.83,79.86,22500.0
2013-06-28 13:30:00,79.9,80.12,79.9,80.0,4500.0,79.9,80.12,79.9,80.0,4500.0
2013-06-28 13:40:00,79.92,80.43,79.91,80.36,9100.0,79.92,80.43,79.91,80.36,9100.0
2013-06-28 13:50:00,80.31,80.75,80.27,80.63,10800.0,80.31,80.75,80.27,80.63,10800.0
2013-06-28 14:00:00,80.61,80.67,80.35,80.35,14500.0,80.61,80.67,80.35,80.35,14500.0
2013-06-28 14:10:00,80.34,80.47,80.12,80.17,6100.0,80.34,80.47,80.12,80.17,6100.0
2013-06-28 14:20:00,80.19,80.26,80.06,80.12,9400.0,80.19,80.26,80.06,80.12,9400.0
2013-06-28 14:30:00,80.12,80.14,79.94,80.07,18700.0,80.12,80.14,79.94,80.07,18700.0
2013-06-28 14:40:00,80.09,80.15,79.8,80.15,15600.0,80.09,80.15,79.8,80.15,15600.0
2013-06-28 14:50:00,80.13,80.2,79.93,80.11,6800.0,80.13,80.2,79.93,80.11,6800.0
2013-06-28 15:00:00,80.05,80.38,80.04,80.18,47600.0,80.05,80.38,80.04,80.18,47600.0
2013-06-28 15:10:00,80.2,80.25,80.14,80.2,95600.0,80.2,80.25,80.14,80.2,95600.0
2013-06-28 15:20:00,80.2,80.24,80.16,80.2,93700.0,80.2,80.24,80.16,80.2,93700.0
2013-06-28 15:30:00,80.2,80.23,80.18,80.21,106700.0,80.2,80.23,80.18,80.21,106700.0
2013-06-28 15:40:00,80.2,80.72,80.18,80.65,130100.0,80.2,80.72,80.18,80.65,130100.0
2013-06-28 15:50:00,80.6,80.65,79.77,80.01,303000.0,80.6,80.65,79.77,80.01,303000.0
2013-07-01 09:30:00,81.44,84.88,80.4,83.77,139900.0,81.44,84.88,80.4,83.77,139900.0
2013-07-01 09:40:00,84.22,84.35,82.52,83.21,37700.0,84.22,84.35,82.52,83.21,37700.0
2013-07-01 09:50:00,83.35,84.06,83.01,83.9,49800.0,83.35,84.06,83.01,83.9,49800.0
2013-07-01 10:00:00,83.88,85.06,83.85,85.0,95000.0,83.88,85.06,83.85,85.0,95000.0
2013-07-01 10:10:00,85.0,85.47,84.5,84.73,64200.0,85.0,85.47,84.5,84.73,64200.0
2013-07-01 10:20:00,84.85,84.96,84.03,84.41,35100.0,84.85,84.96,84.03,84.41,35100.0
2013-07-01 10:30:00,84.32,84.42,83.66,83.99,74900.0,84.32,84.42,83.66,83.99,74900.0
2013-07-01 10:40:00,84.04,84.24,83.69,84.13,80400.0,84.04,84.24,83.69,84.13,80400.0
2013-07-01 10:50:00,84.09,84.09,82.83,83.14,37400.0,84.09,84.09,82.83,83.14,37400.0
2013-07-01 11:00:00,83.15,83.91,83.15,83.78,59500.0,83.15,83.91,83.15,83.78,59500.0
2013-07-01 11:10:00,83.77,83.84,83.58,83.77,20100.0,83.77,83.84,83.58,83.77,20100.0
2013-07-01 11:20:00,83.77,83.81,83.47,83.57,29800.0,83.77,83.81,83.47,83.57,29800.0
2013-07-01 11:30:00,83.51,83.85,83.1,83.44,31900.0,83.51,83.85,83.1,83.44,31900.0
2013-07-01 11:40:00,83.34,83.8,83.16,83.76,17400.0,83.34,83.8,83.16,83.76,17400.0
2013-07-01 11:50:00,83.77,83.8,83.66,83.74,19000.0,83.77,83.8,83.66,83.74,19000.0
2013-07-01 12:00:00,83.68,83.81,83.46,83.68,21800.0,83.68,83.81,83.46,83.68,21800.0
2013-07-01 12:10:00,83.72,83.76,83.3,83.3,13200.0,83.72,83.76,83.3,83.3,13200.0
2013-07-01 12:20:00,83.29,83.45,82.95,83.08,18600.0,83.29,83.45,82.95,83.08,18600.0
2013-07-01 12:30:00,83.09,83.09,82.82,82.82,21500.0,83.09,83.09,82.82,82.82,21500.0
2013-07-01 12:40:00,82.84,82.95,82.64,82.64,20800.0,82.84,82.95,82.64,82.64,20800.0
2013-07-01 12:50:00,82.71,82.85,82.29,82.34,21200.0,82.71,82.85,82.29,82.34,21200.0
2013-07-01 13:00:00,82.39,82.79,82.22,82.45,27500.0,82.39,82.79,82.22,82.45,27500.0
2013-07-01 13:10:00,82.45,82.45,82.09,82.24,32300.0,82.45,82.45,82.09,82.24,32300.0
2013-07-01 13:20:00,82.23,82.49,82.13,82.49,20100.0,82.23,82.49,82.13,82.49,20100.0
2013-07-01 13:30:00,82.45,82.46,81.97,82.06,27400.0,82.45,82.46,81.97,82.06,27400.0
2013-07-01 13:40:00,82.1,82.16,81.64,81.88,27200.0,82.1,82.16,81.64,81.88,27200.0
2013-07-01 13:50:00,81.86,81.86,81.38,81.52,34100.0,81.86,81.86,81.38,81.52,34100.0
2013-07-01 14:00:00,81.47,81.61,81.36,81.56,24900.0,81.47,81.61,81.36,81.56,24900.0
2013-07-01 14:10:00,81.54,81.54,81.0,81.14,22200.0,81.54,81.54,81.0,81.14,22200.0
2013-07-01 14:20:00,81.14,81.2,80.76,81.19,25300.0,81.14,81.2,80.76,81.19,25300.0
2013-07-01 14:30:00,81.2,81.2,80.95,81.15,25300.0,81.2,81.2,80.95,81.15,25300.0
2013-07-01 14:40:00,81.15,81.33,80.9,80.93,31800.0,81.15,81.33,80.9,80.93,31800.0
2013-07-01 14:50:00,80.95,81.62,80.91,81.42,43500.0,80.95,81.62,80.91,81.42,43500.0
2013-07-01 15:00:00,81.36,81.36,81.11,81.13,39100.0,81.36,81.36,81.11,81.13,39100.0
2013-07-01 15:10:00,81.13,81.13,80.85,80.87,40500.0,81.13,81.13,80.85,80.87,40500.0
2013-07-01 15:20:00,80.88,80.99,80.63,80.63,60000.0,80.88,80.99,80.63,80.63,60000.0
2013-07-01 15:30:00,80.64,80.7,80.42,80.52,97700.0,80.64,80.7,80.42,80.52,97700.0
2013-07-01 15:40:00,80.47,80.63,80.44,80.44,84100.0,80.47,80.63,80.44,80.44,84100.0
2013-07-01 15:50:00,80.44,80.6,80.3,80.38,246000.0,80.44,80.6,80.3,80.38,246000.0
2013-07-02 09:30:00,80.6,81.88,80.57,80.77,46100.0,80.6,81.88,80.57,80.77,46100.0
2013-07-02 09:40:00,80.7,81.15,80.4,80.88,28100.0,80.7,81.15,80.4,80.88,28100.0
2013-07-02 09:50:00,80.97,81.1,80.63,80.8,31400.0,80.97,81.1,80.63,80.8,31400.0
2013-07-02 10:00:00,80.8,81.02,80.72,80.94,35900.0,80.8,81.02,80.72,80.94,35900.0
2013-07-02 10:10:00,80.89,80.98,80.52,80.74,61800.0,80.89,80.98,80.52,80.74,61800.0
2013-07-02 10:20:00,80.78,80.97,80.76,80.9,28800.0,80.78,80.97,80.76,80.9,28800.0
2013-07-02 10:30:00,80.89,80.93,80.29,80.29,59000.0,80.89,80.93,80.29,80.29,59000.0
2013-07-02 10:40:00,80.35,80.61,80.33,80.48,27500.0,80.35,80.61,80.33,80.48,27500.0
2013-07-02 10:50:00,80.42,80.66,80.34,80.55,111700.0,80.42,80.66,80.34,80.55,111700.0
2013-07-02 11:00:00,80.58,80.58,80.17,80.33,14900.0,80.58,80.58,80.17,80.33,14900.0
2013-07-02 11:10:00,80.34,80.54,80.0,80.0,13600.0,80.34,80.54,80.0,80.0,13600.0
2013-07-02 11:20:00,80.01,80.05,79.4,79.55,39000.0,80.01,80.05,79.4,79.55,39000.0
2013-07-02 11:30:00,79.57,79.92,79.49,79.75,23200.0,79.57,79.92,79.49,79.75,23200.0
2013-07-02 11:40:00,79.75,80.24,79.75,80.05,18600.0,79.75,80.24,79.75,80.05,18600.0
2013-07-02 11:50:00,80.07,80.16,79.95,80.16,17700.0,80.07,80.16,79.95,80.16,17700.0
2013-07-02 12:00:00,80.13,80.29,79.72,79.72,25900.0,80.13,80.29,79.72,79.72,25900.0
2013-07-02 12:10:00,79.64,79.64,79.3,79.34,26100.0,79.64,79.64,79.3,79.34,26100.0
2013-07-02 12:20:00,79.34,79.57,79.21,79.48,131600.0,79.34,79.57,79.21,79.48,131600.0
2013-07-02 12:30:00,79.51,79.84,79.46,79.8,106700.0,79.51,79.84,79.46,79.8,106700.0
2013-07-02 12:40:00,79.85,79.88,79.63,79.85,17600.0,79.85,79.88,79.63,79.85,17600.0
2013-07-02 12:50:00,79.88,80.01,79.88,79.88,11300.0,79.88,80.01,79.88,79.88,11300.0
2013-07-02 13:00:00,79.87,79.87,79.64,79.81,17900.0,79.87,79.87,79.64,79.81,17900.0
2013-07-02 13:10:00,79.82,79.83,79.6,79.79,15600.0,79.82,79.83,79.6,79.79,15600.0
2013-07-02 13:20:00,79.84,79.84,79.61,79.61,16000.0,79.84,79.84,79.61,79.61,16000.0
2013-07-02 13:30:00,79.59,79.65,79.31,79.31,25300.0,79.59,79.65,79.31,79.31,25300.0
2013-07-02 13:40:00,79.28,79.29,79.1,79.25,19900.0,79.28,79.29,79.1,79.25,19900.0
2013-07-02 13:50:00,79.25,79.6,79.25,79.6,25800.0,79.25,79.6,79.25,79.6,25800.0
2013-07-02 14:00:00,79.59,79.59,79.34,79.34,32800.0,79.59,79.59,79.34,79.34,32800.0
2013-07-02 14:10:00,79.34,79.34,79.01,79.1,37800.0,79.34,79.34,79.01,79.1,37800.0
2013-07-02 14:20:00,79.1,79.1,78.88,78.91,27600.0,79.1,79.1,78.88,78.91,27600.0
2013-07-02 14:30:00,78.88,79.09,78.81,78.81,19000.0,78.88,79.09,78.81,78.81,19000.0
2013-07-02 14:40:00,78.86,79.03,78.84,78.88,32100.0,78.86,79.03,78.84,78.88,32100.0
2013-07-02 14:50:00,78.88,79.13,78.86,78.91,28100.0,78.88,79.13,78.86,78.91,28100.0
2013-07-02 15:00:00,78.92,79.31,78.92,79.22,26600.0,78.92,79.31,78.92,79.22,26600.0
2013-07-02 15:10:00,79.22,79.48,79.22,79.38,25700.0,79.22,79.48,79.22,79.38,25700.0
2013-07-02 15:20:00,79.38,79.4,79.08,79.34,28300.0,79.38,79.4,79.08,79.34,28300.0
2013-07-02 15:30:00,79.33,79.42,79.16,79.3,38500.0,79.33,79.42,79.16,79.3,38500.0
2013-07-02 15:40:00,79.34,79.38,79.16,79.22,50200.0,79.34,79.38,79.16,79.22,50200.0
2013-07-02 15:50:00,79.23,79.56,79.14,79.53,176000.0,79.23,79.56,79.14,79.53,176000.0
2013-07-03 09:30:00,79.63,80.1,79.06,80.0,69600.0,79.63,80.1,79.06,80.0,69600.0
2013-07-03 09:40:00,79.88,80.64,79.44,79.54,34600.0,79.88,80.64,79.44,79.54,34600.0
2013-07-03 09:50:00,79.48,80.05,79.48,79.75,104700.0,79.48,80.05,79.48,79.75,104700.0
2013-07-03 10:00:00,79.71,80.13,79.24,79.45,58700.0,79.71,80.13,79.24,79.45,58700.0
2013-07-03 10:10:00,79.46,79.88,79.46,79.78,121000.0,79.46,79.88,79.46,79.78,121000.0
2013-07-03 10:20:00,79.8,80.17,79.8,80.17,32500.0,79.8,80.17,79.8,80.17,32500.0
2013-07-03 10:30:00,80.14,80.27,79.95,80.11,13400.0,80.14,80.27,79.95,80.11,13400.0
2013-07-03 10:40:00,80.13,80.21,79.89,79.93,36800.0,80.13,80.21,79.89,79.93,36800.0
2013-07-03 10:50:00,79.93,80.06,79.83,79.98,59600.0,79.93,80.06,79.83,79.98,59600.0
2013-07-03 11:00:00,80.0,80.12,79.81,79.92,7800.0,80.0,80.12,79.81,79.92,7800.0
2013-07-03 11:10:00,79.95,80.11,79.92,80.04,11800.0,79.95,80.11,79.92,80.04,11800.0
2013-07-03 11:20:00,80.05,80.19,79.98,80.17,52500.0,80.05,80.19,79.98,80.17,52500.0
2013-07-03 11:30:00,80.15,80.24,79.9,80.02,9100.0,80.15,80.24,79.9,80.02,9100.0
2013-07-03 11:40:00,80.09,80.2,79.94,80.0,7000.0,80.09,80.2,79.94,80.0,7000.0
2013-07-03 11:50:00,80.03,80.4,79.92,80.4,16500.0,80.03,80.4,79.92,80.4,16500.0
2013-07-03 12:00:00,80.44,80.47,80.26,80.39,10600.0,80.44,80.47,80.26,80.39,10600.0
2013-07-03 12:10:00,80.39,80.79,80.35,80.79,14600.0,80.39,80.79,80.35,80.79,14600.0
2013-07-03 12:20:00,80.8,80.86,80.5,80.72,11600.0,80.8,80.86,80.5,80.72,11600.0
2013-07-03 12:30:00,80.71,80.8,80.6,80.6,11500.0,80.71,80.8,80.6,80.6,11500.0
2013-07-03 12:40:00,80.58,80.72,80.42,80.57,13100.0,80.58,80.72,80.42,80.57,13100.0
2013-07-03 12:50:00,80.57,80.75,80.53,80.62,99100.0,80.57,80.75,80.53,80.62,99100.0
2013-07-05 09:30:00,81.21,81.46,80.48,80.62,24800.0,81.21,81.46,80.48,80.62,24800.0
2013-07-05 09:40:00,80.63,81.2,80.49,80.78,22800.0,80.63,81.2,80.49,80.78,22800.0
2013-07-05 09:50:00,80.75,81.03,80.41,80.53,31100.0,80.75,81.03,80.41,80.53,31100.0
2013-07-05 10:00:00,80.53,80.96,80.37,80.96,49700.0,80.53,80.96,80.37,80.96,49700.0
2013-07-05 10:10:00,80.89,80.98,80.17,80.59,29800.0,80.89,80.98,80.17,80.59,29800.0
2013-07-05 10:20:00,80.59,81.29,80.5,81.29,42700.0,80.59,81.29,80.5,81.29,42700.0
2013-07-05 10:30:00,81.34,81.5,81.18,81.34,10900.0,81.34,81.5,81.18,81.34,10900.0
2013-07-05 10:40:00,81.34,81.66,81.15,81.15,12700.0,81.34,81.66,81.15,81.15,12700.0
2013-07-05 10:50:00,81.13,81.85,81.13,81.85,11300.0,81.13,81.85,81.13,81.85,11300.0
2013-07-05 11:00:00,81.86,81.87,81.45,81.53,8800.0,81.86,81.87,81.45,81.53,8800.0
2013-07-05 11:10:00,81.69,81.69,81.18,81.32,7100.0,81.69,81.69,81.18,81.32,7100.0
2013-07-05 11:20:00,81.3,81.41,80.97,80.97,23700.0,81.3,81.41,80.97,80.97,23700.0
2013-07-05 11:30:00,80.98,81.04,80.68,80.99,11500.0,80.98,81.04,80.68,80.99,11500.0
2013-07-05 11:40:00,80.97,81.17,80.95,81.17,3500.0,80.97,81.17,80.95,81.17,3500.0
2013-07-05 11:50:00,81.23,81.58,81.21,81.58,14500.0,81.23,81.58,81.21,81.58,14500.0
2013-07-05 12:00:00,81.59,81.65,81.53,81.65,8700.0,81.59,81.65,81.53,81.65,8700.0
2013-07-05 12:10:00,81.61,81.78,81.6,81.69,8300.0,81.61,81.78,81.6,81.69,8300.0
2013-07-05 12:20:00,81.71,81.82,81.61,81.75,7600.0,81.71,81.82,81.61,81.75,7600.0
2013-07-05 12:30:00,81.67,81.89,81.67,81.73,6800.0,81.67,81.89,81.67,81.73,6800.0
2013-07-05 12:40:00,81.7,81.7,81.53,81.58,6100.0,81.7,81.7,81.53,81.58,6100.0
2013-07-05 12:50:00,81.62,81.64,81.53,81.53,5700.0,81.62,81.64,81.53,81.53,5700.0
2013-07-05 13:00:00,81.58,81.58,81.3,81.36,12700.0,81.58,81.58,81.3,81.36,12700.0
2013-07-05 13:10:00,81.43,81.58,81.34,81.37,7600.0,81.43,81.58,81.34,81.37,7600.0
2013-07-05 13:20:00,81.34,81.38,81.05,81.1,8500.0,81.34,81.38,81.05,81.1,8500.0
2013-07-05 13:30:00,81.15,81.33,81.15,81.26,7400.0,81.15,81.33,81.15,81.26,7400.0
2013-07-05 13:40:00,81.3,81.35,81.2,81.21,10000.0,81.3,81.35,81.2,81.21,10000.0
2013-07-05 13:50:00,81.2,81.41,81.2,81.33,7600.0,81.2,81.41,81.2,81.33,7600.0
2013-07-05 14:00:00,81.3,81.52,81.29,81.52,9300.0,81.3,81.52,81.29,81.52,9300.0
2013-07-05 14:10:00,81.56,81.61,81.41,81.42,9800.0,81.56,81.61,81.41,81.42,9800.0
2013-07-05 14:20:00,81.46,81.67,81.45,81.54,6600.0,81.46,81.67,81.45,81.54,6600.0
2013-07-05 14:30:00,81.52,81.66,81.48,81.65,12000.0,81.52,81.66,81.48,81.65,12000.0
2013-07-05 14:40:00,81.68,81.69,81.35,81.54,9300.0,81.68,81.69,81.35,81.54,9300.0
2013-07-05 14:50:00,81.55,81.68,81.49,81.59,7600.0,81.55,81.68,81.49,81.59,7600.0
2013-07-05 15:00:00,81.7,81.82,81.62,81.76,7200.0,81.7,81.82,81.62,81.76,7200.0
2013-07-05 15:10:00,81.79,82.0,81.64,81.91,21800.0,81.79,82.0,81.64,81.91,21800.0
2013-07-05 15:20:00,81.86,81.87,81.6,81.79,9600.0,81.86,81.87,81.6,81.79,9600.0
2013-07-05 15:30:00,81.8,81.95,81.75,81.95,14000.0,81.8,81.95,81.75,81.95,14000.0
2013-07-05 15:40:00,81.96,82.0,81.75,81.83,22500.0,81.96,82.0,81.75,81.83,22500.0
2013-07-05 15:50:00,81.83,82.48,81.82,82.42,82800.0,81.83,82.48,81.82,82.42,82800.0
2013-07-08 09:30:00,83.25,83.25,81.72,81.92,44500.0,83.25,83.25,81.72,81.92,44500.0
2013-07-08 09:40:00,81.85,81.86,81.23,81.74,33300.0,81.85,81.86,81.23,81.74,33300.0
2013-07-08 09:50:00,81.78,81.88,81.61,81.81,40300.0,81.78,81.88,81.61,81.81,40300.0
2013-07-08 10:00:00,81.83,82.03,81.5,81.51,62600.0,81.83,82.03,81.5,81.51,62600.0
2013-07-08 10:10:00,81.54,81.57,80.98,81.03,31600.0,81.54,81.57,80.98,81.03,31600.0
2013-07-08 10:20:00,81.04,81.11,80.61,80.76,21800.0,81.04,81.11,80.61,80.76,21800.0
2013-07-08 10:30:00,80.78,80.96,80.78,80.81,7500.0,80.78,80.96,80.78,80.81,7500.0
2013-07-08 10:40:00,80.74,80.94,80.57,80.57,18100.0,80.74,80.94,80.57,80.57,18100.0
2013-07-08 10:50:00,80.57,80.68,80.24,80.46,24400.0,80.57,80.68,80.24,80.46,24400.0
2013-07-08 11:00:00,80.52,80.65,80.47,80.54,7100.0,80.52,80.65,80.47,80.54,7100.0
2013-07-08 11:10:00,80.54,80.74,80.48,80.73,14100.0,80.54,80.74,80.48,80.73,14100.0
2013-07-08 11:20:00,80.73,80.99,80.65,80.97,49100.0,80.73,80.99,80.65,80.97,49100.0
2013-07-08 11:30:00,80.9,80.93,80.78,80.88,16300.0,80.9,80.93,80.78,80.88,16300.0
2013-07-08 11:40:00,80.89,80.89,80.75,80.85,46200.0,80.89,80.89,80.75,80.85,46200.0
2013-07-08 11:50:00,80.9,80.9,80.59,80.65,24200.0,80.9,80.9,80.59,80.65,24200.0
2013-07-08 12:00:00,80.64,80.86,80.56,80.58,13000.0,80.64,80.86,80.56,80.58,13000.0
2013-07-08 12:10:00,80.58,80.87,80.5,80.77,17500.0,80.58,80.87,80.5,80.77,17500.0
2013-07-08 12:20:00,80.8,80.8,80.44,80.46,12000.0,80.8,80.8,80.44,80.46,12000.0
2013-07-08 12:30:00,80.45,80.68,80.45,80.57,9900.0,80.45,80.68,80.45,80.57,9900.0
2013-07-08 12:40:00,80.6,80.64,80.36,80.42,12100.0,80.6,80.64,80.36,80.42,12100.0
2013-07-08 12:50:00,80.53,80.56,80.37,80.38,10900.0,80.53,80.56,80.37,80.38,10900.0
2013-07-08 13:00:00,80.43,80.66,80.43,80.61,7600.0,80.43,80.66,80.43,80.61,7600.0
2013-07-08 13:10:00,80.6,80.65,80.33,80.4,9800.0,80.6,80.65,80.33,80.4,9800.0
2013-07-08 13:20:00,80.46,80.49,80.18,80.23,12500.0,80.46,80.49,80.18,80.23,12500.0
2013-07-08 13:30:00,80.22,80.34,80.19,80.24,10800.0,80.22,80.34,80.19,80.24,10800.0
2013-07-08 13:40:00,80.28,80.44,80.23,80.4,8900.0,80.28,80.44,80.23,80.4,8900.0
2013-07-08 13:50:00,80.36,80.36,80.12,80.12,11000.0,80.36,80.36,80.12,80.12,11000.0
2013-07-08 14:00:00,80.05,80.26,80.02,80.15,10300.0,80.05,80.26,80.02,80.15,10300.0
2013-07-08 14:10:00,80.15,80.22,80.01,80.18,16100.0,80.15,80.22,80.01,80.18,16100.0
2013-07-08 14:20:00,80.21,80.33,80.14,80.14,21000.0,80.21,80.33,80.14,80.14,21000.0
2013-07-08 14:30:00,80.14,80.28,80.13,80.28,11900.0,80.14,80.28,80.13,80.28,11900.0
2013-07-08 14:40:00,80.28,80.32,80.22,80.23,15000.0,80.28,80.32,80.22,80.23,15000.0
2013-07-08 14:50:00,80.23,80.35,80.18,80.31,14600.0,80.23,80.35,80.18,80.31,14600.0
2013-07-08 15:00:00,80.31,80.35,80.21,80.34,8600.0,80.31,80.35,80.21,80.34,8600.0
2013-07-08 15:10:00,80.32,80.46,80.31,80.39,11400.0,80.32,80.46,80.31,80.39,11400.0
2013-07-08 15:20:00,80.42,80.44,80.2,80.21,17700.0,80.42,80.44,80.2,80.21,17700.0
2013-07-08 15:30:00,80.2,80.31,80.16,80.23,21900.0,80.2,80.31,80.16,80.23,21900.0
2013-07-08 15:40:00,80.24,80.32,80.17,80.27,18400.0,80.24,80.32,80.17,80.27,18400.0
2013-07-08 15:50:00,80.28,80.4,80.21,80.37,50400.0,80.28,80.4,80.21,80.37,50400.0
2013-07-09 09:30:00,80.71,82.0,80.65,80.7,29900.0,80.71,82.0,80.65,80.7,29900.0
2013-07-09 09:40:00,80.58,80.72,80.07,80.26,9900.0,80.58,80.72,80.07,80.26,9900.0
2013-07-09 09:50:00,80.22,80.28,79.65,79.77,64300.0,80.22,80.28,79.65,79.77,64300.0
2013-07-09 10:00:00,79.75,79.75,79.26,79.39,69900.0,79.75,79.75,79.26,79.39,69900.0
2013-07-09 10:10:00,79.32,79.53,79.01,79.06,73200.0,79.32,79.53,79.01,79.06,73200.0
2013-07-09 10:20:00,79.13,79.37,79.01,79.14,31400.0,79.13,79.37,79.01,79.14,31400.0
2013-07-09 10:30:00,79.21,80.17,79.19,80.04,42400.0,79.21,80.17,79.19,80.04,42400.0
2013-07-09 10:40:00,80.13,80.15,79.85,80.02,18500.0,80.13,80.15,79.85,80.02,18500.0
2013-07-09 10:50:00,80.02,80.17,79.86,80.05,18900.0,80.02,80.17,79.86,80.05,18900.0
2013-07-09 11:00:00,80.05,80.15,79.95,79.99,24800.0,80.05,80.15,79.95,79.99,24800.0
2013-07-09 11:10:00,80.08,80.15,79.86,79.88,83400.0,80.08,80.15,79.86,79.88,83400.0
2013-07-09 11:20:00,79.92,79.98,79.83,79.87,8300.0,79.92,79.98,79.83,79.87,8300.0
2013-07-09 11:30:00,79.82,80.05,79.8,80.01,11200.0,79.82,80.05,79.8,80.01,11200.0
2013-07-09 11:40:00,80.02,80.05,79.91,79.93,19700.0,80.02,80.05,79.91,79.93,19700.0
2013-07-09 11:50:00,79.95,80.02,79.88,80.02,18300.0,79.95,80.02,79.88,80.02,18300.0
2013-07-09 12:00:00,80.02,80.02,79.83,79.85,8200.0,80.02,80.02,79.83,79.85,8200.0
2013-07-09 12:10:00,79.82,79.83,79.68,79.82,15400.0,79.82,79.83,79.68,79.82,15400.0
2013-07-09 12:20:00,79.82,79.82,79.69,79.77,10100.0,79.82,79.82,79.69,79.77,10100.0
2013-07-09 12:30:00,79.78,79.86,79.71,79.84,11500.0,79.78,79.86,79.71,79.84,11500.0
2013-07-09 12:40:00,79.87,80.04,79.87,80.0,10200.0,79.87,80.04,79.87,80.0,10200.0
2013-07-09 12:50:00,79.98,80.05,79.92,80.02,8200.0,79.98,80.05,79.92,80.02,8200.0
2013-07-09 13:00:00,80.01,80.01,79.88,79.89,8200.0,80.01,80.01,79.88,79.89,8200.0
2013-07-09 13:10:00,79.88,80.01,79.84,79.89,9200.0,79.88,80.01,79.84,79.89,9200.0
2013-07-09 13:20:00,79.88,79.95,79.69,79.69,11400.0,79.88,79.95,79.69,79.69,11400.0
2013-07-09 13:30:00,79.7,79.85,79.67,79.79,10500.0,79.7,79.85,79.67,79.79,10500.0
2013-07-09 13:40:00,79.82,79.84,79.69,79.76,10300.0,79.82,79.84,79.69,79.76,10300.0
2013-07-09 13:50:00,79.76,79.9,79.75,79.85,9400.0,79.76,79.9,79.75,79.85,9400.0
2013-07-09 14:00:00,79.85,80.06,79.83,79.99,18700.0,79.85,80.06,79.83,79.99,18700.0
2013-07-09 14:10:00,80.01,80.1,79.93,80.04,18400.0,80.01,80.1,79.93,80.04,18400.0
2013-07-09 14:20:00,80.04,80.13,80.01,80.13,18400.0,80.04,80.13,80.01,80.13,18400.0
2013-07-09 14:30:00,80.1,80.13,79.93,80.06,22000.0,80.1,80.13,79.93,80.06,22000.0
2013-07-09 14:40:00,80.06,80.07,79.95,79.99,14300.0,80.06,80.07,79.95,79.99,14300.0
2013-07-09 14:50:00,80.0,80.04,79.91,80.02,14500.0,80.0,80.04,79.91,80.02,14500.0
2013-07-09 15:00:00,80.01,80.06,79.97,80.02,28100.0,80.01,80.06,79.97,80.02,28100.0
2013-07-09 15:10:00,80.02,80.04,79.92,79.97,21700.0,80.02,80.04,79.92,79.97,21700.0
2013-07-09 15:20:00,79.98,80.06,79.94,80.0,23000.0,79.98,80.06,79.94,80.0,23000.0
2013-07-09 15:30:00,80.0,80.06,79.9,80.03,26500.0,80.0,80.06,79.9,80.03,26500.0
2013-07-09 15:40:00,80.04,80.13,79.97,80.03,36500.0,80.04,80.13,79.97,80.03,36500.0
2013-07-09 15:50:00,80.01,80.11,79.9,80.02,82500.0,80.01,80.11,79.9,80.02,82500.0
2013-07-10 09:30:00,80.1,80.83,79.76,80.29,21100.0,80.1,80.83,79.76,80.29,21100.0
2013-07-10 09:40:00,80.18,80.36,79.83,80.23,21400.0,80.18,80.36,79.83,80.23,21400.0
2013-07-10 09:50:00,80.22,80.61,80.11,80.59,31800.0,80.22,80.61,80.11,80.59,31800.0
2013-07-10 10:00:00,80.55,80.82,80.38,80.74,35200.0,80.55,80.82,80.38,80.74,35200.0
2013-07-10 10:10:00,80.76,80.76,80.45,80.48,18400.0,80.76,80.76,80.45,80.48,18400.0
2013-07-10 10:20:00,80.56,80.72,80.47,80.52,83600.0,80.56,80.72,80.47,80.52,83600.0
2013-07-10 10:30:00,80.53,81.18,80.53,81.18,31700.0,80.53,81.18,80.53,81.18,31700.0
2013-07-10 10:40:00,81.19,81.47,81.06,81.29,45000.0,81.19,81.47,81.06,81.29,45000.0
2013-07-10 10:50:00,81.27,81.37,81.16,81.16,16500.0,81.27,81.37,81.16,81.16,16500.0
2013-07-10 11:00:00,81.16,81.29,80.99,81.29,15800.0,81.16,81.29,80.99,81.29,15800.0
2013-07-10 11:10:00,81.3,81.31,81.27,81.27,11500.0,81.3,81.31,81.27,81.27,11500.0
2013-07-10 11:20:00,81.31,81.37,81.16,81.27,32300.0,81.31,81.37,81.16,81.27,32300.0
2013-07-10 11:30:00,81.32,81.34,81.25,81.25,10700.0,81.32,81.34,81.25,81.25,10700.0
2013-07-10 11:40:00,81.24,81.3,80.88,80.94,26900.0,81.24,81.3,80.88,80.94,26900.0
2013-07-10 11:50:00,80.94,81.2,80.92,80.92,66600.0,80.94,81.2,80.92,80.92,66600.0
2013-07-10 12:00:00,80.87,80.88,80.76,80.81,10000.0,80.87,80.88,80.76,80.81,10000.0
2013-07-10 12:10:00,80.81,80.87,80.76,80.78,12300.0,80.81,80.87,80.76,80.78,12300.0
2013-07-10 12:20:00,80.79,80.91,80.77,80.8,11000.0,80.79,80.91,80.77,80.8,11000.0
2013-07-10 12:30:00,80.78,80.87,80.78,80.87,7300.0,80.78,80.87,80.78,80.87,7300.0
2013-07-10 12:40:00,80.86,80.87,80.8,80.8,15000.0,80.86,80.87,80.8,80.8,15000.0
2013-07-10 12:50:00,80.85,80.87,80.62,80.62,13400.0,80.85,80.87,80.62,80.62,13400.0
2013-07-10 13:00:00,80.63,80.64,80.42,80.59,28800.0,80.63,80.64,80.42,80.59,28800.0
2013-07-10 13:10:00,80.63,80.88,80.56,80.88,5600.0,80.63,80.88,80.56,80.88,5600.0
2013-07-10 13:20:00,80.86,80.86,80.7,80.75,6500.0,80.86,80.86,80.7,80.75,6500.0
2013-07-10 13:30:00,80.78,80.82,80.74,80.82,5800.0,80.78,80.82,80.74,80.82,5800.0
2013-07-10 13:40:00,80.83,80.86,80.77,80.83,10400.0,80.83,80.86,80.77,80.83,10400.0
2013-07-10 13:50:00,80.83,80.91,80.8,80.91,20200.0,80.83,80.91,80.8,80.91,20200.0
2013-07-10 14:00:00,80.89,81.11,80.61,80.84,37900.0,80.89,81.11,80.61,80.84,37900.0
2013-07-10 14:10:00,80.68,80.94,80.68,80.83,16900.0,80.68,80.94,80.68,80.83,16900.0
2013-07-10 14:20:00,80.83,80.91,80.67,80.69,14300.0,80.83,80.91,80.67,80.69,14300.0
2013-07-10 14:30:00,80.75,80.85,80.59,80.61,13000.0,80.75,80.85,80.59,80.61,13000.0
2013-07-10 14:40:00,80.68,80.77,80.61,80.69,13200.0,80.68,80.77,80.61,80.69,13200.0
2013-07-10 14:50:00,80.69,80.88,80.65,80.81,17000.0,80.69,80.88,80.65,80.81,17000.0
2013-07-10 15:00:00,80.83,80.89,80.63,80.71,24300.0,80.83,80.89,80.63,80.71,24300.0
2013-07-10 15:10:00,80.7,80.84,80.66,80.73,37600.0,80.7,80.84,80.66,80.73,37600.0
2013-07-10 15:20:00,80.72,80.92,80.69,80.87,37500.0,80.72,80.92,80.69,80.87,37500.0
2013-07-10 15:30:00,80.87,81.03,80.77,81.02,60000.0,80.87,81.03,80.77,81.02,60000.0
2013-07-10 15:40:00,81.02,81.37,81.02,81.34,61800.0,81.02,81.37,81.02,81.34,61800.0
2013-07-10 15:50:00,81.37,81.73,81.31,81.64,132700.0,81.37,81.73,81.31,81.64,132700.0
2013-07-11 09:30:00,82.05,82.99,81.86,82.67,42300.0,82.05,82.99,81.86,82.67,42300.0
2013-07-11 09:40:00,82.68,82.87,82.38,82.41,49700.0,82.68,82.87,82.38,82.41,49700.0
2013-07-11 09:50:00,82.42,82.52,82.19,82.38,49200.0,82.42,82.52,82.19,82.38,49200.0
2013-07-11 10:00:00,82.53,82.66,82.36,82.61,16400.0,82.53,82.66,82.36,82.61,16400.0
2013-07-11 10:10:00,82.62,82.78,82.52,82.52,26900.0,82.62,82.78,82.52,82.52,26900.0
2013-07-11 10:20:00,82.55,82.82,82.53,82.82,26100.0,82.55,82.82,82.53,82.82,26100.0
2013-07-11 10:30:00,82.79,82.87,82.69,82.8,15500.0,82.79,82.87,82.69,82.8,15500.0
2013-07-11 10:40:00,82.78,83.0,82.78,82.99,29100.0,82.78,83.0,82.78,82.99,29100.0
2013-07-11 10:50:00,83.0,83.61,82.96,83.56,53300.0,83.0,83.61,82.96,83.56,53300.0
2013-07-11 11:00:00,83.62,83.86,83.57,83.66,27300.0,83.62,83.86,83.57,83.66,27300.0
2013-07-11 11:10:00,83.67,83.77,83.59,83.75,24500.0,83.67,83.77,83.59,83.75,24500.0
2013-07-11 11:20:00,83.68,84.2,83.68,84.2,62900.0,83.68,84.2,83.68,84.2,62900.0
2013-07-11 11:30:00,84.21,84.74,84.21,84.45,96300.0,84.21,84.74,84.21,84.45,96300.0
2013-07-11 11:40:00,84.46,84.49,84.11,84.25,21800.0,84.46,84.49,84.11,84.25,21800.0
2013-07-11 11:50:00,84.25,84.39,84.21,84.31,92400.0,84.25,84.39,84.21,84.31,92400.0
2013-07-11 12:00:00,84.29,84.65,84.21,84.27,30000.0,84.29,84.65,84.21,84.27,30000.0
2013-07-11 12:10:00,84.28,84.35,84.19,84.25,33500.0,84.28,84.35,84.19,84.25,33500.0
2013-07-11 12:20:00,84.28,84.31,84.2,84.23,18200.0,84.28,84.31,84.2,84.23,18200.0
2013-07-11 12:30:00,84.23,84.26,84.05,84.11,20600.0,84.23,84.26,84.05,84.11,20600.0
2013-07-11 12:40:00,84.11,84.28,84.06,84.06,18000.0,84.11,84.28,84.06,84.06,18000.0
2013-07-11 12:50:00,84.09,84.14,84.06,84.14,8000.0,84.09,84.14,84.06,84.14,8000.0
2013-07-11 13:00:00,84.16,84.29,84.15,84.2,11500.0,84.16,84.29,84.15,84.2,11500.0
2013-07-11 13:10:00,84.21,84.22,84.0,84.09,16700.0,84.21,84.22,84.0,84.09,16700.0
2013-07-11 13:20:00,84.07,84.24,84.03,84.13,7900.0,84.07,84.24,84.03,84.13,7900.0
2013-07-11 13:30:00,84.19,84.2,83.9,83.96,30700.0,84.19,84.2,83.9,83.96,30700.0
2013-07-11 13:40:00,83.98,84.04,83.87,84.03,33200.0,83.98,84.04,83.87,84.03,33200.0
2013-07-11 13:50:00,84.03,84.05,83.92,84.05,22000.0,84.03,84.05,83.92,84.05,22000.0
2013-07-11 14:00:00,84.06,84.06,83.92,83.92,10400.0,84.06,84.06,83.92,83.92,10400.0
2013-07-11 14:10:00,83.87,84.03,83.79,83.98,13600.0,83.87,84.03,83.79,83.98,13600.0
2013-07-11 14:20:00,83.98,84.18,83.92,83.96,33400.0,83.98,84.18,83.92,83.96,33400.0
2013-07-11 14:30:00,83.98,84.04,83.94,83.96,25400.0,83.98,84.04,83.94,83.96,25400.0
2013-07-11 14:40:00,83.99,84.06,83.94,84.02,14100.0,83.99,84.06,83.94,84.02,14100.0
2013-07-11 14:50:00,84.0,84.02,83.91,84.02,21400.0,84.0,84.02,83.91,84.02,21400.0
2013-07-11 15:00:00,84.0,84.05,83.95,84.0,33400.0,84.0,84.05,83.95,84.0,33400.0
2013-07-11 15:10:00,84.0,84.12,83.97,84.03,20100.0,84.0,84.12,83.97,84.03,20100.0
2013-07-11 15:20:00,84.03,84.21,84.01,84.04,30800.0,84.03,84.21,84.01,84.04,30800.0
2013-07-11 15:30:00,84.01,84.2,83.87,84.2,49200.0,84.01,84.2,83.87,84.2,49200.0
2013-07-11 15:40:00,84.22,84.51,84.15,84.47,64200.0,84.22,84.51,84.15,84.47,64200.0
2013-07-11 15:50:00,84.47,84.78,84.39,84.72,121100.0,84.47,84.78,84.39,84.72,121100.0
2013-07-12 09:30:00,84.55,84.7,83.8,84.38,27900.0,84.55,84.7,83.8,84.38,27900.0
2013-07-12 09:40:00,84.4,85.82,84.4,85.11,92100.0,84.4,85.82,84.4,85.11,92100.0
2013-07-12 09:50:00,85.12,85.4,84.66,85.0,21600.0,85.12,85.4,84.66,85.0,21600.0
2013-07-12 10:00:00,84.98,85.96,84.87,85.87,100100.0,84.98,85.96,84.87,85.87,100100.0
2013-07-12 10:10:00,85.83,85.97,85.5,85.75,75500.0,85.83,85.97,85.5,85.75,75500.0
2013-07-12 10:20:00,85.73,85.77,85.42,85.48,25600.0,85.73,85.77,85.42,85.48,25600.0
2013-07-12 10:30:00,85.53,85.64,85.31,85.46,55100.0,85.53,85.64,85.31,85.46,55100.0
2013-07-12 10:40:00,85.49,85.74,85.45,85.54,53200.0,85.49,85.74,85.45,85.54,53200.0
2013-07-12 10:50:00,85.5,85.53,84.77,84.77,22300.0,85.5,85.53,84.77,84.77,22300.0
2013-07-12 11:00:00,84.8,84.91,84.59,84.63,47300.0,84.8,84.91,84.59,84.63,47300.0
2013-07-12 11:10:00,84.62,84.74,84.12,84.12,27200.0,84.62,84.74,84.12,84.12,27200.0
2013-07-12 11:20:00,84.26,84.28,83.77,84.03,31700.0,84.26,84.28,83.77,84.03,31700.0
2013-07-12 11:30:00,84.08,84.15,84.0,84.05,8500.0,84.08,84.15,84.0,84.05,8500.0
2013-07-12 11:40:00,84.06,84.17,84.06,84.13,14500.0,84.06,84.17,84.06,84.13,14500.0
2013-07-12 11:50:00,84.14,84.14,83.87,84.03,9500.0,84.14,84.14,83.87,84.03,9500.0
2013-07-12 12:00:00,84.04,84.12,83.98,84.11,10500.0,84.04,84.12,83.98,84.11,10500.0
2013-07-12 12:10:00,84.1,84.24,84.04,84.17,14900.0,84.1,84.24,84.04,84.17,14900.0
2013-07-12 12:20:00,84.2,84.21,84.01,84.1,14900.0,84.2,84.21,84.01,84.1,14900.0
2013-07-12 12:30:00,84.09,84.14,83.97,84.02,6800.0,84.09,84.14,83.97,84.02,6800.0
2013-07-12 12:40:00,83.98,84.01,83.5,83.5,21300.0,83.98,84.01,83.5,83.5,21300.0
2013-07-12 12:50:00,83.55,83.64,83.51,83.56,11900.0,83.55,83.64,83.51,83.56,11900.0
2013-07-12 13:00:00,83.57,83.6,83.29,83.56,9200.0,83.57,83.6,83.29,83.56,9200.0
2013-07-12 13:10:00,83.51,83.67,83.48,83.63,8300.0,83.51,83.67,83.48,83.63,8300.0
2013-07-12 13:20:00,83.72,83.72,83.58,83.7,9600.0,83.72,83.72,83.58,83.7,9600.0
2013-07-12 13:30:00,83.71,83.76,83.65,83.7,5300.0,83.71,83.76,83.65,83.7,5300.0
2013-07-12 13:40:00,83.67,83.77,83.61,83.67,10200.0,83.67,83.77,83.61,83.67,10200.0
2013-07-12 13:50:00,83.73,83.81,83.73,83.76,16600.0,83.73,83.81,83.73,83.76,16600.0
2013-07-12 14:00:00,83.78,85.5,83.77,85.5,107700.0,83.78,85.5,83.77,85.5,107700.0
2013-07-12 14:10:00,85.55,86.98,85.55,86.43,217400.0,85.55,86.98,85.55,86.43,217400.0
2013-07-12 14:20:00,86.42,87.83,86.29,87.35,127600.0,86.42,87.83,86.29,87.35,127600.0
2013-07-12 14:30:00,87.36,87.61,86.52,86.84,56300.0,87.36,87.61,86.52,86.84,56300.0
2013-07-12 14:40:00,86.85,87.46,86.83,87.25,38500.0,86.85,87.46,86.83,87.25,38500.0
2013-07-12 14:50:00,87.26,87.45,87.14,87.34,30400.0,87.26,87.45,87.14,87.34,30400.0
2013-07-12 15:00:00,87.31,87.35,86.7,87.03,45100.0,87.31,87.35,86.7,87.03,45100.0
2013-07-12 15:10:00,87.05,87.3,87.05,87.24,34200.0,87.05,87.3,87.05,87.24,34200.0
2013-07-12 15:20:00,87.22,87.31,87.0,87.26,37200.0,87.22,87.31,87.0,87.26,37200.0
2013-07-12 15:30:00,87.26,87.82,87.26,87.76,61600.0,87.26,87.82,87.26,87.76,61600.0
2013-07-12 15:40:00,87.81,88.0,87.64,87.68,107300.0,87.81,88.0,87.64,87.68,107300.0
2013-07-12 15:50:00,87.71,87.86,87.6,87.79,238700.0,87.71,87.86,87.6,87.79,238700.0
2013-07-15 09:30:00,87.33,87.63,86.91,87.41,91900.0,87.33,87.63,86.91,87.41,91900.0
2013-07-15 09:40:00,87.29,87.35,85.89,86.63,73800.0,87.29,87.35,85.89,86.63,73800.0
2013-07-15 09:50:00,86.63,87.18,86.15,86.25,77800.0,86.63,87.18,86.15,86.25,77800.0
2013-07-15 10:00:00,86.23,86.48,86.0,86.35,16700.0,86.23,86.48,86.0,86.35,16700.0
2013-07-15 10:10:00,86.32,86.59,86.14,86.48,30100.0,86.32,86.59,86.14,86.48,30100.0
2013-07-15 10:20:00,86.49,86.57,86.08,86.22,31800.0,86.49,86.57,86.08,86.22,31800.0
2013-07-15 10:30:00,86.28,86.5,85.66,85.89,39000.0,86.28,86.5,85.66,85.89,39000.0
2013-07-15 10:40:00,85.87,86.4,85.81,86.31,15500.0,85.87,86.4,85.81,86.31,15500.0
2013-07-15 10:50:00,86.39,86.45,86.08,86.12,9600.0,86.39,86.45,86.08,86.12,9600.0
2013-07-15 11:00:00,86.15,86.21,85.9,86.15,11100.0,86.15,86.21,85.9,86.15,11100.0
2013-07-15 11:10:00,86.17,86.3,85.95,86.3,10400.0,86.17,86.3,85.95,86.3,10400.0
2013-07-15 11:20:00,86.35,86.53,86.23,86.5,14800.0,86.35,86.53,86.23,86.5,14800.0
2013-07-15 11:30:00,86.55,86.67,86.48,86.51,10200.0,86.55,86.67,86.48,86.51,10200.0
2013-07-15 11:40:00,86.55,86.55,86.41,86.45,17700.0,86.55,86.55,86.41,86.45,17700.0
2013-07-15 11:50:00,86.36,86.51,86.36,86.51,11300.0,86.36,86.51,86.36,86.51,11300.0
2013-07-15 12:00:00,86.51,86.69,86.51,86.51,6700.0,86.51,86.69,86.51,86.51,6700.0
2013-07-15 12:10:00,86.47,86.47,86.3,86.34,6700.0,86.47,86.47,86.3,86.34,6700.0
2013-07-15 12:20:00,86.37,86.71,86.37,86.71,8900.0,86.37,86.71,86.37,86.71,8900.0
2013-07-15 12:30:00,86.61,86.74,86.61,86.71,6400.0,86.61,86.74,86.61,86.71,6400.0
2013-07-15 12:40:00,86.75,86.75,86.32,86.32,21600.0,86.75,86.75,86.32,86.32,21600.0
2013-07-15 12:50:00,86.31,86.4,86.19,86.2,13600.0,86.31,86.4,86.19,86.2,13600.0
2013-07-15 13:00:00,86.2,86.32,86.18,86.21,8500.0,86.2,86.32,86.18,86.21,8500.0
2013-07-15 13:10:00,86.2,86.26,86.16,86.17,3400.0,86.2,86.26,86.16,86.17,3400.0
2013-07-15 13:20:00,86.17,86.17,85.95,85.98,8600.0,86.17,86.17,85.95,85.98,8600.0
2013-07-15 13:30:00,85.93,86.11,85.93,86.04,5400.0,85.93,86.11,85.93,86.04,5400.0
2013-07-15 13:40:00,86.03,86.1,85.99,86.0,10800.0,86.03,86.1,85.99,86.0,10800.0
2013-07-15 13:50:00,86.01,86.11,85.94,85.94,12800.0,86.01,86.11,85.94,85.94,12800.0
2013-07-15 14:00:00,85.97,86.25,85.95,86.22,48800.0,85.97,86.25,85.95,86.22,48800.0
2013-07-15 14:10:00,86.2,86.49,86.2,86.49,14900.0,86.2,86.49,86.2,86.49,14900.0
2013-07-15 14:20:00,86.48,86.75,86.37,86.41,21000.0,86.48,86.75,86.37,86.41,21000.0
2013-07-15 14:30:00,86.41,86.42,86.2,86.21,12500.0,86.41,86.42,86.2,86.21,12500.0
2013-07-15 14:40:00,86.23,86.37,86.23,86.33,17100.0,86.23,86.37,86.23,86.33,17100.0
2013-07-15 14:50:00,86.33,86.4,86.25,86.28,14400.0,86.33,86.4,86.25,86.28,14400.0
2013-07-15 15:00:00,86.22,86.4,86.2,86.35,14000.0,86.22,86.4,86.2,86.35,14000.0
2013-07-15 15:10:00,86.39,86.45,86.35,86.45,14700.0,86.39,86.45,86.35,86.45,14700.0
2013-07-15 15:20:00,86.45,86.48,86.38,86.43,12300.0,86.45,86.48,86.38,86.43,12300.0
2013-07-15 15:30:00,86.4,86.49,86.37,86.46,22500.0,86.4,86.49,86.37,86.46,22500.0
2013-07-15 15:40:00,86.46,86.69,86.44,86.67,41800.0,86.46,86.69,86.44,86.67,41800.0
2013-07-15 15:50:00,86.69,86.75,86.59,86.75,96500.0,86.69,86.75,86.59,86.75,96500.0
2013-07-16 09:30:00,86.42,87.0,85.95,86.14,44400.0,86.42,87.0,85.95,86.14,44400.0
2013-07-16 09:40:00,86.21,86.39,85.67,85.88,57300.0,86.21,86.39,85.67,85.88,57300.0
2013-07-16 09:50:00,85.87,86.07,85.81,86.0,43900.0,85.87,86.07,85.81,86.0,43900.0
2013-07-16 10:00:00,86.0,86.32,85.83,86.3,21500.0,86.0,86.32,85.83,86.3,21500.0
2013-07-16 10:10:00,86.29,86.37,86.09,86.34,12500.0,86.29,86.37,86.09,86.34,12500.0
2013-07-16 10:20:00,86.37,86.37,85.9,86.15,57200.0,86.37,86.37,85.9,86.15,57200.0
2013-07-16 10:30:00,86.03,86.03,85.57,85.57,15400.0,86.03,86.03,85.57,85.57,15400.0
2013-07-16 10:40:00,85.67,85.71,85.5,85.69,14500.0,85.67,85.71,85.5,85.69,14500.0
2013-07-16 10:50:00,85.65,85.77,85.2,85.35,17900.0,85.65,85.77,85.2,85.35,17900.0
2013-07-16 11:00:00,85.35,85.71,85.35,85.65,35100.0,85.35,85.71,85.35,85.65,35100.0
2013-07-16 11:10:00,85.67,85.78,85.4,85.72,33700.0,85.67,85.78,85.4,85.72,33700.0
2013-07-16 11:20:00,85.75,85.79,85.43,85.57,25200.0,85.75,85.79,85.43,85.57,25200.0
2013-07-16 11:30:00,85.6,85.62,85.24,85.42,12600.0,85.6,85.62,85.24,85.42,12600.0
2013-07-16 11:40:00,85.38,85.43,84.98,85.18,29600.0,85.38,85.43,84.98,85.18,29600.0
2013-07-16 11:50:00,85.18,85.64,85.18,85.4,15800.0,85.18,85.64,85.18,85.4,15800.0
2013-07-16 12:00:00,85.42,86.22,85.42,86.22,12400.0,85.42,86.22,85.42,86.22,12400.0
2013-07-16 12:10:00,86.2,86.2,85.95,86.02,7300.0,86.2,86.2,85.95,86.02,7300.0
2013-07-16 12:20:00,85.93,86.09,85.89,85.97,53300.0,85.93,86.09,85.89,85.97,53300.0
2013-07-16 12:30:00,85.98,86.02,85.89,85.98,12900.0,85.98,86.02,85.89,85.98,12900.0
2013-07-16 12:40:00,85.96,85.98,85.84,85.98,6600.0,85.96,85.98,85.84,85.98,6600.0
2013-07-16 12:50:00,85.98,85.99,85.92,85.99,12100.0,85.98,85.99,85.92,85.99,12100.0
2013-07-16 13:00:00,85.99,86.05,85.77,86.0,41300.0,85.99,86.05,85.77,86.0,41300.0
2013-07-16 13:10:00,85.98,85.99,85.51,85.52,30600.0,85.98,85.99,85.51,85.52,30600.0
2013-07-16 13:20:00,85.53,85.53,85.32,85.37,8700.0,85.53,85.53,85.32,85.37,8700.0
2013-07-16 13:30:00,85.33,85.55,85.27,85.5,10400.0,85.33,85.55,85.27,85.5,10400.0
2013-07-16 13:40:00,85.53,85.57,85.36,85.36,8500.0,85.53,85.57,85.36,85.36,8500.0
2013-07-16 13:50:00,85.35,85.6,85.35,85.6,17000.0,85.35,85.6,85.35,85.6,17000.0
2013-07-16 14:00:00,85.65,85.77,85.49,85.51,13200.0,85.65,85.77,85.49,85.51,13200.0
2013-07-16 14:10:00,85.55,85.68,85.35,85.5,16300.0,85.55,85.68,85.35,85.5,16300.0
2013-07-16 14:20:00,85.47,85.47,85.29,85.37,5900.0,85.47,85.47,85.29,85.37,5900.0
2013-07-16 14:30:00,85.35,85.5,85.3,85.48,13300.0,85.35,85.5,85.3,85.48,13300.0
2013-07-16 14:40:00,85.46,85.49,85.42,85.46,13500.0,85.46,85.49,85.42,85.46,13500.0
2013-07-16 14:50:00,85.48,85.52,85.32,85.35,10300.0,85.48,85.52,85.32,85.35,10300.0
2013-07-16 15:00:00,85.34,85.44,85.29,85.39,19900.0,85.34,85.44,85.29,85.39,19900.0
2013-07-16 15:10:00,85.36,85.47,85.31,85.34,17300.0,85.36,85.47,85.31,85.34,17300.0
2013-07-16 15:20:00,85.3,85.35,85.23,85.32,12900.0,85.3,85.35,85.23,85.32,12900.0
2013-07-16 15:30:00,85.35,85.45,85.29,85.33,27900.0,85.35,85.45,85.29,85.33,27900.0
2013-07-16 15:40:00,85.34,85.44,85.29,85.33,26700.0,85.34,85.44,85.29,85.33,26700.0
2013-07-16 15:50:00,85.33,85.56,85.33,85.48,127100.0,85.33,85.56,85.33,85.48,127100.0
2013-07-17 09:30:00,85.32,85.98,85.2,85.86,88900.0,85.32,85.98,85.2,85.86,88900.0
2013-07-17 09:40:00,85.86,86.5,85.79,86.05,19400.0,85.86,86.5,85.79,86.05,19400.0
2013-07-17 09:50:00,86.2,86.36,85.71,85.95,26600.0,86.2,86.36,85.71,85.95,26600.0
2013-07-17 10:00:00,85.93,86.42,85.91,86.39,13700.0,85.93,86.42,85.91,86.39,13700.0
2013-07-17 10:10:00,86.33,86.8,86.33,86.71,16300.0,86.33,86.8,86.33,86.71,16300.0
2013-07-17 10:20:00,86.78,86.8,86.32,86.64,19300.0,86.78,86.8,86.32,86.64,19300.0
2013-07-17 10:30:00,86.5,86.69,86.28,86.28,11100.0,86.5,86.69,86.28,86.28,11100.0
2013-07-17 10:40:00,86.27,86.3,86.0,86.03,33800.0,86.27,86.3,86.0,86.03,33800.0
2013-07-17 10:50:00,86.03,86.06,85.8,86.05,23600.0,86.03,86.06,85.8,86.05,23600.0
2013-07-17 11:00:00,86.05,86.29,86.02,86.1,5100.0,86.05,86.29,86.02,86.1,5100.0
2013-07-17 11:10:00,86.1,86.38,85.97,86.38,36700.0,86.1,86.38,85.97,86.38,36700.0
2013-07-17 11:20:00,86.38,86.41,85.94,86.0,38200.0,86.38,86.41,85.94,86.0,38200.0
2013-07-17 11:30:00,86.0,86.07,85.89,85.97,27000.0,86.0,86.07,85.89,85.97,27000.0
2013-07-17 11:40:00,85.92,85.92,85.64,85.7,5900.0,85.92,85.92,85.64,85.7,5900.0
2013-07-17 11:50:00,85.75,85.77,85.6,85.62,7500.0,85.75,85.77,85.6,85.62,7500.0
2013-07-17 12:00:00,85.59,85.69,85.46,85.5,7800.0,85.59,85.69,85.46,85.5,7800.0
2013-07-17 12:10:00,85.56,85.95,85.56,85.95,3400.0,85.56,85.95,85.56,85.95,3400.0
2013-07-17 12:20:00,85.93,86.08,85.93,86.08,2600.0,85.93,86.08,85.93,86.08,2600.0
2013-07-17 12:30:00,86.01,86.15,86.01,86.05,1900.0,86.01,86.15,86.01,86.05,1900.0
2013-07-17 12:40:00,86.03,86.17,86.0,86.06,9300.0,86.03,86.17,86.0,86.06,9300.0
2013-07-17 12:50:00,86.08,86.09,85.75,85.75,4900.0,86.08,86.09,85.75,85.75,4900.0
2013-07-17 13:00:00,85.82,85.87,85.66,85.67,4400.0,85.82,85.87,85.66,85.67,4400.0
2013-07-17 13:10:00,85.65,85.71,85.56,85.58,3100.0,85.65,85.71,85.56,85.58,3100.0
2013-07-17 13:20:00,85.58,85.72,85.46,85.52,4800.0,85.58,85.72,85.46,85.52,4800.0
2013-07-17 13:30:00,85.45,85.57,85.38,85.44,4800.0,85.45,85.57,85.38,85.44,4800.0
2013-07-17 13:40:00,85.53,85.63,85.42,85.61,40600.0,85.53,85.63,85.42,85.61,40600.0
2013-07-17 13:50:00,85.64,85.83,85.62,85.79,6000.0,85.64,85.83,85.62,85.79,6000.0
2013-07-17 14:00:00,85.89,85.89,85.67,85.71,4800.0,85.89,85.89,85.67,85.71,4800.0
2013-07-17 14:10:00,85.75,85.81,85.63,85.68,9400.0,85.75,85.81,85.63,85.68,9400.0
2013-07-17 14:20:00,85.66,85.68,85.5,85.56,16700.0,85.66,85.68,85.5,85.56,16700.0
2013-07-17 14:30:00,85.55,85.59,85.38,85.49,6700.0,85.55,85.59,85.38,85.49,6700.0
2013-07-17 14:40:00,85.46,85.46,85.2,85.28,8200.0,85.46,85.46,85.2,85.28,8200.0
2013-07-17 14:50:00,85.36,85.48,85.3,85.48,2700.0,85.36,85.48,85.3,85.48,2700.0
2013-07-17 15:00:00,85.44,85.69,85.44,85.67,126900.0,85.44,85.69,85.44,85.67,126900.0
2013-07-17 15:10:00,85.68,85.93,85.66,85.9,9600.0,85.68,85.93,85.66,85.9,9600.0
2013-07-17 15:20:00,85.9,85.93,85.8,85.8,7500.0,85.9,85.93,85.8,85.8,7500.0
2013-07-17 15:30:00,85.79,85.79,85.53,85.56,25200.0,85.79,85.79,85.53,85.56,25200.0
2013-07-17 15:40:00,85.53,85.67,85.48,85.5,32000.0,85.53,85.67,85.48,85.5,32000.0
2013-07-17 15:50:00,85.51,85.55,85.4,85.51,55200.0,85.51,85.55,85.4,85.51,55200.0
2013-07-18 09:30:00,85.99,86.37,85.96,86.06,28900.0,85.99,86.37,85.96,86.06,28900.0
2013-07-18 09:40:00,86.12,86.19,85.26,85.78,39200.0,86.12,86.19,85.26,85.78,39200.0
2013-07-18 09:50:00,85.55,85.9,85.45,85.69,43600.0,85.55,85.9,85.45,85.69,43600.0
2013-07-18 10:00:00,85.73,85.79,85.1,85.56,18400.0,85.73,85.79,85.1,85.56,18400.0
2013-07-18 10:10:00,85.64,86.02,85.61,85.89,10200.0,85.64,86.02,85.61,85.89,10200.0
2013-07-18 10:20:00,85.99,86.28,85.92,86.16,16100.0,85.99,86.28,85.92,86.16,16100.0
2013-07-18 10:30:00,86.05,86.2,85.89,86.15,10200.0,86.05,86.2,85.89,86.15,10200.0
2013-07-18 10:40:00,86.15,86.33,86.15,86.17,6500.0,86.15,86.33,86.15,86.17,6500.0
2013-07-18 10:50:00,86.22,86.4,86.05,86.07,18800.0,86.22,86.4,86.05,86.07,18800.0
2013-07-18 11:00:00,86.08,86.21,86.0,86.13,22000.0,86.08,86.21,86.0,86.13,22000.0
2013-07-18 11:10:00,86.06,86.15,85.99,86.0,7700.0,86.06,86.15,85.99,86.0,7700.0
2013-07-18 11:20:00,86.0,86.32,85.97,86.28,31600.0,86.0,86.32,85.97,86.28,31600.0
2013-07-18 11:30:00,86.29,86.85,86.15,86.58,26700.0,86.29,86.85,86.15,86.58,26700.0
2013-07-18 11:40:00,86.6,86.6,86.34,86.34,5400.0,86.6,86.6,86.34,86.34,5400.0
2013-07-18 11:50:00,86.33,86.45,86.03,86.1,14100.0,86.33,86.45,86.03,86.1,14100.0
2013-07-18 12:00:00,86.1,86.33,85.95,86.26,9000.0,86.1,86.33,85.95,86.26,9000.0
2013-07-18 12:10:00,86.28,86.32,86.14,86.27,6100.0,86.28,86.32,86.14,86.27,6100.0
2013-07-18 12:20:00,86.18,86.36,86.09,86.16,5800.0,86.18,86.36,86.09,86.16,5800.0
2013-07-18 12:30:00,86.12,86.29,85.79,85.97,16500.0,86.12,86.29,85.79,85.97,16500.0
2013-07-18 12:40:00,85.92,85.92,85.7,85.87,3900.0,85.92,85.92,85.7,85.87,3900.0
2013-07-18 12:50:00,85.81,85.96,85.8,85.9,6000.0,85.81,85.96,85.8,85.9,6000.0
2013-07-18 13:00:00,85.87,86.0,85.8,85.84,3500.0,85.87,86.0,85.8,85.84,3500.0
2013-07-18 13:10:00,85.79,85.99,85.79,85.83,3600.0,85.79,85.99,85.79,85.83,3600.0
2013-07-18 13:20:00,85.91,85.96,85.74,85.84,4300.0,85.91,85.96,85.74,85.84,4300.0
2013-07-18 13:30:00,85.84,85.96,85.82,85.93,5700.0,85.84,85.96,85.82,85.93,5700.0
2013-07-18 13:40:00,85.85,86.06,85.85,86.04,9200.0,85.85,86.06,85.85,86.04,9200.0
2013-07-18 13:50:00,86.06,86.17,85.95,86.07,6400.0,86.06,86.17,85.95,86.07,6400.0
2013-07-18 14:00:00,86.05,86.23,86.04,86.11,3900.0,86.05,86.23,86.04,86.11,3900.0
2013-07-18 14:10:00,86.24,86.25,86.08,86.09,6700.0,86.24,86.25,86.08,86.09,6700.0
2013-07-18 14:20:00,86.17,86.23,86.11,86.12,7400.0,86.17,86.23,86.11,86.12,7400.0
2013-07-18 14:30:00,86.22,86.34,86.07,86.27,7200.0,86.22,86.34,86.07,86.27,7200.0
2013-07-18 14:40:00,86.27,86.72,86.24,86.67,47600.0,86.27,86.72,86.24,86.67,47600.0
2013-07-18 14:50:00,86.67,86.78,86.61,86.67,7600.0,86.67,86.78,86.61,86.67,7600.0
2013-07-18 15:00:00,86.68,86.72,86.59,86.66,30500.0,86.68,86.72,86.59,86.66,30500.0
2013-07-18 15:10:00,86.68,86.76,86.58,86.67,19500.0,86.68,86.76,86.58,86.67,19500.0
2013-07-18 15:20:00,86.71,86.85,86.6,86.84,23100.0,86.71,86.85,86.6,86.84,23100.0
2013-07-18 15:30:00,86.8,86.82,86.7,86.77,20900.0,86.8,86.82,86.7,86.77,20900.0
2013-07-18 15:40:00,86.77,86.91,86.71,86.82,40100.0,86.77,86.91,86.71,86.82,40100.0
2013-07-18 15:50:00,86.82,86.93,86.63,86.78,82600.0,86.82,86.93,86.63,86.78,82600.0
2013-07-19 09:30:00,86.86,87.86,86.7,87.2,162700.0,86.86,87.86,86.7,87.2,162700.0
2013-07-19 09:40:00,87.09,88.87,87.01,88.72,129200.0,87.09,88.87,87.01,88.72,129200.0
2013-07-19 09:50:00,88.59,88.76,88.26,88.76,47400.0,88.59,88.76,88.26,88.76,47400.0
2013-07-19 10:00:00,88.64,88.68,87.92,88.41,123200.0,88.64,88.68,87.92,88.41,123200.0
2013-07-19 10:10:00,88.42,88.78,88.34,88.66,71300.0,88.42,88.78,88.34,88.66,71300.0
2013-07-19 10:20:00,88.67,89.38,88.67,89.37,74500.0,88.67,89.38,88.67,89.37,74500.0
2013-07-19 10:30:00,89.39,89.86,89.34,89.79,49700.0,89.39,89.86,89.34,89.79,49700.0
2013-07-19 10:40:00,89.82,89.82,89.44,89.71,30000.0,89.82,89.82,89.44,89.71,30000.0
2013-07-19 10:50:00,89.67,89.96,89.48,89.48,27900.0,89.67,89.96,89.48,89.48,27900.0
2013-07-19 11:00:00,89.53,89.88,89.47,89.67,29700.0,89.53,89.88,89.47,89.67,29700.0
2013-07-19 11:10:00,89.73,89.88,89.62,89.71,18700.0,89.73,89.88,89.62,89.71,18700.0
2013-07-19 11:20:00,89.72,89.84,89.68,89.76,16200.0,89.72,89.84,89.68,89.76,16200.0
2013-07-19 11:30:00,89.8,89.91,88.85,88.85,37000.0,89.8,89.91,88.85,88.85,37000.0
2013-07-19 11:40:00,88.85,89.25,88.61,89.19,20900.0,88.85,89.25,88.61,89.19,20900.0
2013-07-19 11:50:00,89.24,89.3,88.91,88.95,14700.0,89.24,89.3,88.91,88.95,14700.0
2013-07-19 12:00:00,89.04,89.17,88.94,89.13,6600.0,89.04,89.17,88.94,89.13,6600.0
2013-07-19 12:10:00,89.08,89.21,89.08,89.14,11500.0,89.08,89.21,89.08,89.14,11500.0
2013-07-19 12:20:00,89.14,89.16,88.93,88.97,26500.0,89.14,89.16,88.93,88.97,26500.0
2013-07-19 12:30:00,88.96,89.02,88.81,88.99,15600.0,88.96,89.02,88.81,88.99,15600.0
2013-07-19 12:40:00,89.05,89.05,88.81,88.81,11400.0,89.05,89.05,88.81,88.81,11400.0
2013-07-19 12:50:00,88.84,88.91,88.73,88.87,9700.0,88.84,88.91,88.73,88.87,9700.0
2013-07-19 13:00:00,88.91,88.96,88.81,88.96,16500.0,88.91,88.96,88.81,88.96,16500.0
2013-07-19 13:10:00,88.93,89.18,88.93,89.15,14900.0,88.93,89.18,88.93,89.15,14900.0
2013-07-19 13:20:00,89.2,89.23,89.1,89.22,16800.0,89.2,89.23,89.1,89.22,16800.0
2013-07-19 13:30:00,89.2,89.38,89.18,89.36,22500.0,89.2,89.38,89.18,89.36,22500.0
2013-07-19 13:40:00,89.36,89.39,89.3,89.31,41900.0,89.36,89.39,89.3,89.31,41900.0
2013-07-19 13:50:00,89.33,89.52,89.29,89.5,39200.0,89.33,89.52,89.29,89.5,39200.0
2013-07-19 14:00:00,89.47,89.5,89.18,89.18,102200.0,89.47,89.5,89.18,89.18,102200.0
2013-07-19 14:10:00,89.22,89.46,89.22,89.23,11700.0,89.22,89.46,89.22,89.23,11700.0
2013-07-19 14:20:00,89.22,89.3,89.13,89.25,44300.0,89.22,89.3,89.13,89.25,44300.0
2013-07-19 14:30:00,89.27,89.3,89.12,89.24,25100.0,89.27,89.3,89.12,89.24,25100.0
2013-07-19 14:40:00,89.24,89.31,88.91,88.94,110300.0,89.24,89.31,88.91,88.94,110300.0
2013-07-19 14:50:00,88.97,89.18,88.73,89.02,37300.0,88.97,89.18,88.73,89.02,37300.0
2013-07-19 15:00:00,88.99,89.1,88.86,88.9,25300.0,88.99,89.1,88.86,88.9,25300.0
2013-07-19 15:10:00,88.91,88.92,88.46,88.51,56100.0,88.91,88.92,88.46,88.51,56100.0
2013-07-19 15:20:00,88.5,88.73,88.38,88.68,27000.0,88.5,88.73,88.38,88.68,27000.0
2013-07-19 15:30:00,88.68,88.7,88.48,88.55,27200.0,88.68,88.7,88.48,88.55,27200.0
2013-07-19 15:40:00,88.52,88.61,88.2,88.2,59700.0,88.52,88.61,88.2,88.2,59700.0
2013-07-19 15:50:00,88.19,88.61,88.13,88.52,314600.0,88.19,88.61,88.13,88.52,314600.0
2013-07-22 09:30:00,89.01,89.36,88.06,88.08,77900.0,89.01,89.36,88.06,88.08,77900.0
2013-07-22 09:40:00,88.1,88.3,87.12,87.84,63600.0,88.1,88.3,87.12,87.84,63600.0
2013-07-22 09:50:00,87.85,88.31,87.62,87.91,52600.0,87.85,88.31,87.62,87.91,52600.0
2013-07-22 10:00:00,87.9,88.5,87.9,88.34,28200.0,87.9,88.5,87.9,88.34,28200.0
2013-07-22 10:10:00,88.31,88.68,88.3,88.61,21400.0,88.31,88.68,88.3,88.61,21400.0
2013-07-22 10:20:00,88.64,88.66,87.0,87.49,91500.0,88.64,88.66,87.0,87.49,91500.0
2013-07-22 10:30:00,87.62,88.0,87.55,87.79,12500.0,87.62,88.0,87.55,87.79,12500.0
2013-07-22 10:40:00,87.79,88.3,87.75,88.3,22600.0,87.79,88.3,87.75,88.3,22600.0
2013-07-22 10:50:00,88.32,88.32,87.94,88.03,46600.0,88.32,88.32,87.94,88.03,46600.0
2013-07-22 11:00:00,88.03,88.25,87.84,88.16,79900.0,88.03,88.25,87.84,88.16,79900.0
2013-07-22 11:10:00,88.17,88.31,87.51,87.51,24300.0,88.17,88.31,87.51,87.51,24300.0
2013-07-22 11:20:00,87.66,87.76,87.41,87.7,37900.0,87.66,87.76,87.41,87.7,37900.0
2013-07-22 11:30:00,87.77,87.87,87.56,87.68,15600.0,87.77,87.87,87.56,87.68,15600.0
2013-07-22 11:40:00,87.67,87.8,87.53,87.53,20900.0,87.67,87.8,87.53,87.53,20900.0
2013-07-22 11:50:00,87.5,87.64,87.29,87.59,66700.0,87.5,87.64,87.29,87.59,66700.0
2013-07-22 12:00:00,87.63,87.76,87.31,87.63,10400.0,87.63,87.76,87.31,87.63,10400.0
2013-07-22 12:10:00,87.75,88.02,87.69,87.69,16700.0,87.75,88.02,87.69,87.69,16700.0
2013-07-22 12:20:00,87.77,87.95,87.4,87.95,10700.0,87.77,87.95,87.4,87.95,10700.0
2013-07-22 12:30:00,87.95,88.19,87.8,87.93,25800.0,87.95,88.19,87.8,87.93,25800.0
2013-07-22 12:40:00,87.93,88.2,87.88,88.12,8300.0,87.93,88.2,87.88,88.12,8300.0
2013-07-22 12:50:00,88.11,88.15,87.77,88.02,42400.0,88.11,88.15,87.77,88.02,42400.0
2013-07-22 13:00:00,88.02,88.14,87.93,88.14,9900.0,88.02,88.14,87.93,88.14,9900.0
2013-07-22 13:10:00,88.03,88.03,87.28,87.85,35200.0,88.03,88.03,87.28,87.85,35200.0
2013-07-22 13:20:00,87.9,88.09,87.76,87.95,155600.0,87.9,88.09,87.76,87.95,155600.0
2013-07-22 13:30:00,87.9,88.03,87.85,87.9,23400.0,87.9,88.03,87.85,87.9,23400.0
2013-07-22 13:40:00,87.9,87.99,87.8,87.95,52800.0,87.9,87.99,87.8,87.95,52800.0
2013-07-22 13:50:00,87.95,88.09,87.88,88.05,42300.0,87.95,88.09,87.88,88.05,42300.0
2013-07-22 14:00:00,88.06,88.4,87.97,88.11,29600.0,88.06,88.4,87.97,88.11,29600.0
2013-07-22 14:10:00,88.08,88.19,87.9,87.96,24300.0,88.08,88.19,87.9,87.96,24300.0
2013-07-22 14:20:00,88.02,88.11,87.96,88.03,30600.0,88.02,88.11,87.96,88.03,30600.0
2013-07-22 14:30:00,88.03,88.38,88.02,88.19,15800.0,88.03,88.38,88.02,88.19,15800.0
2013-07-22 14:40:00,88.19,88.19,87.94,87.99,32900.0,88.19,88.19,87.94,87.99,32900.0
2013-07-22 14:50:00,87.96,88.26,87.95,88.23,19100.0,87.96,88.26,87.95,88.23,19100.0
2013-07-22 15:00:00,88.24,88.36,88.01,88.08,28800.0,88.24,88.36,88.01,88.08,28800.0
2013-07-22 15:10:00,88.09,88.09,87.94,88.0,41400.0,88.09,88.09,87.94,88.0,41400.0
2013-07-22 15:20:00,88.0,88.2,88.0,88.16,73100.0,88.0,88.2,88.0,88.16,73100.0
2013-07-22 15:30:00,88.15,88.34,88.09,88.28,66200.0,88.15,88.34,88.09,88.28,66200.0
2013-07-22 15:40:00,88.3,88.37,88.25,88.35,73800.0,88.3,88.37,88.25,88.35,73800.0
2013-07-22 15:50:00,88.37,88.45,88.03,88.24,152900.0,88.37,88.45,88.03,88.24,152900.0
2013-07-23 09:30:00,87.95,88.81,87.25,87.73,29500.0,87.95,88.81,87.25,87.73,29500.0
2013-07-23 09:40:00,87.73,88.16,87.67,87.94,37000.0,87.73,88.16,87.67,87.94,37000.0
2013-07-23 09:50:00,88.01,88.11,87.63,87.83,84700.0,88.01,88.11,87.63,87.83,84700.0
2013-07-23 10:00:00,87.68,87.68,87.06,87.68,17100.0,87.68,87.68,87.06,87.68,17100.0
2013-07-23 10:10:00,87.56,87.79,87.44,87.65,32100.0,87.56,87.79,87.44,87.65,32100.0
2013-07-23 10:20:00,87.65,87.71,86.75,86.98,95200.0,87.65,87.71,86.75,86.98,95200.0
2013-07-23 10:30:00,86.96,87.14,86.9,87.14,14500.0,86.96,87.14,86.9,87.14,14500.0
2013-07-23 10:40:00,87.21,87.24,86.81,86.81,33300.0,87.21,87.24,86.81,86.81,33300.0
2013-07-23 10:50:00,86.81,87.05,86.75,86.87,24500.0,86.81,87.05,86.75,86.87,24500.0
2013-07-23 11:00:00,86.86,87.04,86.85,87.04,11500.0,86.86,87.04,86.85,87.04,11500.0
2013-07-23 11:10:00,87.05,87.33,87.04,87.33,6200.0,87.05,87.33,87.04,87.33,6200.0
2013-07-23 11:20:00,87.28,87.56,87.26,87.39,20500.0,87.28,87.56,87.26,87.39,20500.0
2013-07-23 11:30:00,87.44,87.47,87.05,87.22,19300.0,87.44,87.47,87.05,87.22,19300.0
2013-07-23 11:40:00,87.25,87.4,87.2,87.23,61700.0,87.25,87.4,87.2,87.23,61700.0
2013-07-23 11:50:00,87.23,87.23,86.87,86.87,35900.0,87.23,87.23,86.87,86.87,35900.0
2013-07-23 12:00:00,86.89,87.06,86.76,86.98,33300.0,86.89,87.06,86.76,86.98,33300.0
2013-07-23 12:10:00,87.09,87.25,86.99,87.09,75200.0,87.09,87.25,86.99,87.09,75200.0
2013-07-23 12:20:00,87.06,87.35,87.06,87.34,5200.0,87.06,87.35,87.06,87.34,5200.0
2013-07-23 12:30:00,87.33,87.4,87.21,87.34,10800.0,87.33,87.4,87.21,87.34,10800.0
2013-07-23 12:40:00,87.31,87.44,87.29,87.34,11300.0,87.31,87.44,87.29,87.34,11300.0
2013-07-23 12:50:00,87.33,87.33,87.17,87.2,22200.0,87.33,87.33,87.17,87.2,22200.0
2013-07-23 13:00:00,87.2,87.36,87.19,87.33,19500.0,87.2,87.36,87.19,87.33,19500.0
2013-07-23 13:10:00,87.35,87.43,87.26,87.36,13800.0,87.35,87.43,87.26,87.36,13800.0
2013-07-23 13:20:00,87.34,87.46,87.33,87.42,23000.0,87.34,87.46,87.33,87.42,23000.0
2013-07-23 13:30:00,87.49,87.58,87.43,87.58,11500.0,87.49,87.58,87.43,87.58,11500.0
2013-07-23 13:40:00,87.58,87.71,87.51,87.68,12700.0,87.58,87.71,87.51,87.68,12700.0
2013-07-23 13:50:00,87.69,87.72,87.39,87.63,12600.0,87.69,87.72,87.39,87.63,12600.0
2013-07-23 14:00:00,87.63,87.63,87.26,87.31,15600.0,87.63,87.63,87.26,87.31,15600.0
2013-07-23 14:10:00,87.3,87.44,87.25,87.29,32300.0,87.3,87.44,87.25,87.29,32300.0
2013-07-23 14:20:00,87.29,87.36,87.15,87.32,48800.0,87.29,87.36,87.15,87.32,48800.0
2013-07-23 14:30:00,87.36,87.44,87.29,87.42,6500.0,87.36,87.44,87.29,87.42,6500.0
2013-07-23 14:40:00,87.42,87.42,87.16,87.22,10800.0,87.42,87.42,87.16,87.22,10800.0
2013-07-23 14:50:00,87.23,87.36,87.23,87.29,7400.0,87.23,87.36,87.23,87.29,7400.0
2013-07-23 15:00:00,87.28,87.32,87.04,87.06,11100.0,87.28,87.32,87.04,87.06,11100.0
2013-07-23 15:10:00,87.06,87.09,86.87,87.0,17000.0,87.06,87.09,86.87,87.0,17000.0
2013-07-23 15:20:00,87.04,87.15,86.97,87.14,18800.0,87.04,87.15,86.97,87.14,18800.0
2013-07-23 15:30:00,87.11,87.18,87.0,87.0,22800.0,87.11,87.18,87.0,87.0,22800.0
2013-07-23 15:40:00,87.01,87.01,86.36,86.37,75400.0,87.01,87.01,86.36,86.37,75400.0
2013-07-23 15:50:00,86.36,86.6,86.28,86.57,109900.0,86.36,86.6,86.28,86.57,109900.0
2013-07-24 09:30:00,86.95,87.43,86.57,87.3,18400.0,86.95,87.43,86.57,87.3,18400.0
2013-07-24 09:40:00,87.21,87.45,87.0,87.3,15500.0,87.21,87.45,87.0,87.3,15500.0
2013-07-24 09:50:00,87.27,87.48,86.39,86.41,23100.0,87.27,87.48,86.39,86.41,23100.0
2013-07-24 10:00:00,86.4,86.91,85.8,85.96,22600.0,86.4,86.91,85.8,85.96,22600.0
2013-07-24 10:10:00,85.81,86.05,85.29,86.05,33100.0,85.81,86.05,85.29,86.05,33100.0
2013-07-24 10:20:00,86.06,86.34,85.86,85.93,90200.0,86.06,86.34,85.86,85.93,90200.0
2013-07-24 10:30:00,85.9,86.04,85.63,85.75,32900.0,85.9,86.04,85.63,85.75,32900.0
2013-07-24 10:40:00,85.81,85.82,85.4,85.4,17200.0,85.81,85.82,85.4,85.4,17200.0
2013-07-24 10:50:00,85.44,85.62,85.43,85.56,17100.0,85.44,85.62,85.43,85.56,17100.0
2013-07-24 11:00:00,85.56,85.78,85.51,85.69,6500.0,85.56,85.78,85.51,85.69,6500.0
2013-07-24 11:10:00,85.67,85.84,85.53,85.81,13400.0,85.67,85.84,85.53,85.81,13400.0
2013-07-24 11:20:00,85.78,86.19,85.74,85.8,52300.0,85.78,86.19,85.74,85.8,52300.0
2013-07-24 11:30:00,85.81,86.0,85.74,85.8,25600.0,85.81,86.0,85.74,85.8,25600.0
2013-07-24 11:40:00,85.84,86.16,85.78,86.11,46500.0,85.84,86.16,85.78,86.11,46500.0
2013-07-24 11:50:00,86.0,86.36,86.0,86.07,12900.0,86.0,86.36,86.0,86.07,12900.0
2013-07-24 12:00:00,86.04,86.1,85.73,85.83,15000.0,86.04,86.1,85.73,85.83,15000.0
2013-07-24 12:10:00,85.84,85.92,85.36,85.36,15800.0,85.84,85.92,85.36,85.36,15800.0
2013-07-24 12:20:00,85.46,85.64,85.39,85.58,23300.0,85.46,85.64,85.39,85.58,23300.0
2013-07-24 12:30:00,85.65,85.66,85.37,85.45,58300.0,85.65,85.66,85.37,85.45,58300.0
2013-07-24 12:40:00,85.43,85.56,85.31,85.46,15300.0,85.43,85.56,85.31,85.46,15300.0
2013-07-24 12:50:00,85.51,85.51,85.22,85.28,8600.0,85.51,85.51,85.22,85.28,8600.0
2013-07-24 13:00:00,85.29,85.34,84.98,84.98,47900.0,85.29,85.34,84.98,84.98,47900.0
2013-07-24 13:10:00,85.05,85.08,84.75,84.8,12900.0,85.05,85.08,84.75,84.8,12900.0
2013-07-24 13:20:00,84.88,84.91,84.74,84.8,12600.0,84.88,84.91,84.74,84.8,12600.0
2013-07-24 13:30:00,84.77,84.78,84.5,84.68,10000.0,84.77,84.78,84.5,84.68,10000.0
2013-07-24 13:40:00,84.65,84.73,84.5,84.66,5000.0,84.65,84.73,84.5,84.66,5000.0
2013-07-24 13:50:00,84.7,84.87,84.68,84.87,56200.0,84.7,84.87,84.68,84.87,56200.0
2013-07-24 14:00:00,84.88,85.29,84.82,85.06,18200.0,84.88,85.29,84.82,85.06,18200.0
2013-07-24 14:10:00,85.02,85.23,84.99,85.16,27500.0,85.02,85.23,84.99,85.16,27500.0
2013-07-24 14:20:00,85.18,85.28,85.15,85.24,16500.0,85.18,85.28,85.15,85.24,16500.0
2013-07-24 14:30:00,85.24,85.27,84.91,85.01,13000.0,85.24,85.27,84.91,85.01,13000.0
2013-07-24 14:40:00,85.05,85.24,85.0,85.24,10500.0,85.05,85.24,85.0,85.24,10500.0
2013-07-24 14:50:00,85.19,85.4,85.19,85.31,28000.0,85.19,85.4,85.19,85.31,28000.0
2013-07-24 15:00:00,85.33,85.35,84.97,85.06,33000.0,85.33,85.35,84.97,85.06,33000.0
2013-07-24 15:10:00,85.07,85.17,85.03,85.12,15600.0,85.07,85.17,85.03,85.12,15600.0
2013-07-24 15:20:00,85.14,85.36,85.14,85.36,12000.0,85.14,85.36,85.14,85.36,12000.0
2013-07-24 15:30:00,85.3,85.3,85.07,85.1,15900.0,85.3,85.3,85.07,85.1,15900.0
2013-07-24 15:40:00,85.12,85.32,85.06,85.06,33900.0,85.12,85.32,85.06,85.06,33900.0
2013-07-24 15:50:00,85.11,85.3,84.9,85.26,72000.0,85.11,85.3,84.9,85.26,72000.0
2013-07-25 09:30:00,84.77,85.39,84.01,84.23,37600.0,84.77,85.39,84.01,84.23,37600.0
2013-07-25 09:40:00,84.22,84.91,84.0,84.89,62200.0,84.22,84.91,84.0,84.89,62200.0
2013-07-25 09:50:00,84.95,86.43,84.93,85.94,37700.0,84.95,86.43,84.93,85.94,37700.0
2013-07-25 10:00:00,86.1,86.47,86.0,86.26,28400.0,86.1,86.47,86.0,86.26,28400.0
2013-07-25 10:10:00,86.32,87.04,86.12,86.96,104300.0,86.32,87.04,86.12,86.96,104300.0
2013-07-25 10:20:00,86.88,86.88,86.08,86.19,15700.0,86.88,86.88,86.08,86.19,15700.0
2013-07-25 10:30:00,86.04,86.04,85.56,85.57,15900.0,86.04,86.04,85.56,85.57,15900.0
2013-07-25 10:40:00,85.58,86.25,85.58,86.02,56000.0,85.58,86.25,85.58,86.02,56000.0
2013-07-25 10:50:00,85.89,86.27,85.89,86.03,13500.0,85.89,86.27,85.89,86.03,13500.0
2013-07-25 11:00:00,86.04,86.13,85.61,85.83,17700.0,86.04,86.13,85.61,85.83,17700.0
2013-07-25 11:10:00,85.92,86.04,85.53,86.04,9900.0,85.92,86.04,85.53,86.04,9900.0
2013-07-25 11:20:00,86.03,86.15,85.96,86.07,16900.0,86.03,86.15,85.96,86.07,16900.0
2013-07-25 11:30:00,86.15,86.57,86.09,86.36,29600.0,86.15,86.57,86.09,86.36,29600.0
2013-07-25 11:40:00,86.46,86.77,86.46,86.62,26800.0,86.46,86.77,86.46,86.62,26800.0
2013-07-25 11:50:00,86.66,86.75,86.53,86.67,2500.0,86.66,86.75,86.53,86.67,2500.0
2013-07-25 12:00:00,86.63,86.77,86.53,86.71,7400.0,86.63,86.77,86.53,86.71,7400.0
2013-07-25 12:10:00,86.71,86.86,86.56,86.86,9100.0,86.71,86.86,86.56,86.86,9100.0
2013-07-25 12:20:00,86.87,87.22,86.87,87.12,24900.0,86.87,87.22,86.87,87.12,24900.0
2013-07-25 12:30:00,87.14,87.54,87.14,87.44,15000.0,87.14,87.54,87.14,87.44,15000.0
2013-07-25 12:40:00,87.36,87.5,87.16,87.29,13700.0,87.36,87.5,87.16,87.29,13700.0
2013-07-25 12:50:00,87.4,87.48,87.26,87.44,11600.0,87.4,87.48,87.26,87.44,11600.0
2013-07-25 13:00:00,87.49,87.53,87.3,87.31,16000.0,87.49,87.53,87.3,87.31,16000.0
2013-07-25 13:10:00,87.32,87.43,87.29,87.38,6400.0,87.32,87.43,87.29,87.38,6400.0
2013-07-25 13:20:00,87.38,87.48,87.29,87.44,5300.0,87.38,87.48,87.29,87.44,5300.0
2013-07-25 13:30:00,87.5,87.56,87.22,87.29,4200.0,87.5,87.56,87.22,87.29,4200.0
2013-07-25 13:40:00,87.35,87.44,87.23,87.31,5500.0,87.35,87.44,87.23,87.31,5500.0
2013-07-25 13:50:00,87.33,87.34,87.09,87.2,7500.0,87.33,87.34,87.09,87.2,7500.0
2013-07-25 14:00:00,87.19,87.46,87.13,87.35,16000.0,87.19,87.46,87.13,87.35,16000.0
2013-07-25 14:10:00,87.36,87.56,87.27,87.37,11300.0,87.36,87.56,87.27,87.37,11300.0
2013-07-25 14:20:00,87.42,87.53,87.06,87.26,16700.0,87.42,87.53,87.06,87.26,16700.0
2013-07-25 14:30:00,87.19,87.46,87.1,87.3,8800.0,87.19,87.46,87.1,87.3,8800.0
2013-07-25 14:40:00,87.26,87.52,87.26,87.52,6500.0,87.26,87.52,87.26,87.52,6500.0
2013-07-25 14:50:00,87.5,87.57,87.38,87.52,15300.0,87.5,87.57,87.38,87.52,15300.0
2013-07-25 15:00:00,87.51,87.83,87.42,87.71,33900.0,87.51,87.83,87.42,87.71,33900.0
2013-07-25 15:10:00,87.7,87.82,87.64,87.69,8900.0,87.7,87.82,87.64,87.69,8900.0
2013-07-25 15:20:00,87.67,87.89,87.62,87.7,20000.0,87.67,87.89,87.62,87.7,20000.0
2013-07-25 15:30:00,87.67,87.87,87.67,87.8,28900.0,87.67,87.87,87.67,87.8,28900.0
2013-07-25 15:40:00,87.81,87.83,87.57,87.73,24000.0,87.81,87.83,87.57,87.73,24000.0
2013-07-25 15:50:00,87.68,87.71,87.51,87.62,65700.0,87.68,87.71,87.51,87.62,65700.0
2013-07-26 09:30:00,80.22,82.2,79.6,81.81,542300.0,80.22,82.2,79.6,81.81,542300.0
2013-07-26 09:40:00,81.81,81.85,80.85,81.11,235500.0,81.81,81.85,80.85,81.11,235500.0
2013-07-26 09:50:00,81.2,81.6,80.29,81.51,283000.0,81.2,81.6,80.29,81.51,283000.0
2013-07-26 10:00:00,81.58,82.03,81.02,81.38,220400.0,81.58,82.03,81.02,81.38,220400.0
2013-07-26 10:10:00,81.36,81.97,81.13,81.63,238600.0,81.36,81.97,81.13,81.63,238600.0
2013-07-26 10:20:00,81.55,81.73,81.27,81.64,89200.0,81.55,81.73,81.27,81.64,89200.0
2013-07-26 10:30:00,81.68,81.76,81.25,81.66,166700.0,81.68,81.76,81.25,81.66,166700.0
2013-07-26 10:40:00,81.6,81.74,81.25,81.37,77700.0,81.6,81.74,81.25,81.37,77700.0
2013-07-26 10:50:00,81.36,81.63,81.28,81.63,59300.0,81.36,81.63,81.28,81.63,59300.0
2013-07-26 11:00:00,81.59,81.63,81.35,81.5,56500.0,81.59,81.63,81.35,81.5,56500.0
2013-07-26 11:10:00,81.52,81.63,81.5,81.56,87400.0,81.52,81.63,81.5,81.56,87400.0
2013-07-26 11:20:00,81.57,81.62,81.31,81.34,86700.0,81.57,81.62,81.31,81.34,86700.0
2013-07-26 11:30:00,81.33,81.66,81.33,81.6,146100.0,81.33,81.66,81.33,81.6,146100.0
2013-07-26 11:40:00,81.63,81.65,81.36,81.44,58000.0,81.63,81.65,81.36,81.44,58000.0
2013-07-26 11:50:00,81.45,81.56,81.36,81.55,58800.0,81.45,81.56,81.36,81.55,58800.0
2013-07-26 12:00:00,81.55,81.57,81.4,81.4,32200.0,81.55,81.57,81.4,81.4,32200.0
2013-07-26 12:10:00,81.5,81.51,81.37,81.44,63500.0,81.5,81.51,81.37,81.44,63500.0
2013-07-26 12:20:00,81.4,81.47,81.36,81.46,50800.0,81.4,81.47,81.36,81.46,50800.0
2013-07-26 12:30:00,81.45,81.51,81.36,81.51,53800.0,81.45,81.51,81.36,81.51,53800.0
2013-07-26 12:40:00,81.51,81.54,81.43,81.54,36300.0,81.51,81.54,81.43,81.54,36300.0
2013-07-26 12:50:00,81.53,81.55,81.42,81.5,47100.0,81.53,81.55,81.42,81.5,47100.0
2013-07-26 13:00:00,81.48,81.69,81.36,81.48,106300.0,81.48,81.69,81.36,81.48,106300.0
2013-07-26 13:10:00,81.48,81.58,81.04,81.19,75400.0,81.48,81.58,81.04,81.19,75400.0
2013-07-26 13:20:00,81.22,81.5,81.09,81.36,41300.0,81.22,81.5,81.09,81.36,41300.0
2013-07-26 13:30:00,81.36,81.37,80.71,80.74,51300.0,81.36,81.37,80.71,80.74,51300.0
2013-07-26 13:40:00,80.75,81.5,80.73,81.31,91500.0,80.75,81.5,80.73,81.31,91500.0
2013-07-26 13:50:00,81.32,81.43,81.15,81.29,57600.0,81.32,81.43,81.15,81.29,57600.0
2013-07-26 14:00:00,81.26,81.27,80.85,80.85,62400.0,81.26,81.27,80.85,80.85,62400.0
2013-07-26 14:10:00,80.83,81.16,80.8,80.82,51700.0,80.83,81.16,80.8,80.82,51700.0
2013-07-26 14:20:00,80.83,80.96,80.45,80.56,47400.0,80.83,80.96,80.45,80.56,47400.0
2013-07-26 14:30:00,80.61,80.65,80.25,80.25,48200.0,80.61,80.65,80.25,80.25,48200.0
2013-07-26 14:40:00,80.25,80.68,80.25,80.61,45900.0,80.25,80.68,80.25,80.61,45900.0
2013-07-26 14:50:00,80.61,81.1,80.61,80.83,79600.0,80.61,81.1,80.61,80.83,79600.0
2013-07-26 15:00:00,80.83,81.17,80.78,81.15,65200.0,80.83,81.17,80.78,81.15,65200.0
2013-07-26 15:10:00,81.17,81.18,80.86,81.09,93500.0,81.17,81.18,80.86,81.09,93500.0
2013-07-26 15:20:00,81.09,81.11,80.73,80.83,52900.0,81.09,81.11,80.73,80.83,52900.0
2013-07-26 15:30:00,80.83,80.88,80.61,80.75,54200.0,80.83,80.88,80.61,80.75,54200.0
2013-07-26 15:40:00,80.78,80.95,80.65,80.76,72300.0,80.78,80.95,80.65,80.76,72300.0
2013-07-26 15:50:00,80.74,80.77,80.59,80.72,134900.0,80.74,80.77,80.59,80.72,134900.0
2013-07-29 09:30:00,79.99,81.34,79.48,81.12,74300.0,79.99,81.34,79.48,81.12,74300.0
2013-07-29 09:40:00,81.21,81.34,80.51,80.67,74000.0,81.21,81.34,80.51,80.67,74000.0
2013-07-29 09:50:00,80.65,80.65,80.03,80.25,31500.0,80.65,80.65,80.03,80.25,31500.0
2013-07-29 10:00:00,80.24,80.33,80.05,80.2,29200.0,80.24,80.33,80.05,80.2,29200.0
2013-07-29 10:10:00,80.25,80.4,80.09,80.28,72100.0,80.25,80.4,80.09,80.28,72100.0
2013-07-29 10:20:00,80.22,80.39,80.12,80.13,37400.0,80.22,80.39,80.12,80.13,37400.0
2013-07-29 10:30:00,80.22,80.28,80.09,80.17,34100.0,80.22,80.28,80.09,80.17,34100.0
2013-07-29 10:40:00,80.15,80.32,79.85,80.01,28200.0,80.15,80.32,79.85,80.01,28200.0
2013-07-29 10:50:00,79.96,80.28,79.89,80.0,24900.0,79.96,80.28,79.89,80.0,24900.0
2013-07-29 11:00:00,80.01,80.22,79.88,80.0,34700.0,80.01,80.22,79.88,80.0,34700.0
2013-07-29 11:10:00,79.98,80.03,79.21,79.21,50500.0,79.98,80.03,79.21,79.21,50500.0
2013-07-29 11:20:00,79.21,79.48,79.2,79.34,42200.0,79.21,79.48,79.2,79.34,42200.0
2013-07-29 11:30:00,79.37,79.76,79.14,79.33,43800.0,79.37,79.76,79.14,79.33,43800.0
2013-07-29 11:40:00,79.34,79.35,79.13,79.14,14500.0,79.34,79.35,79.13,79.14,14500.0
2013-07-29 11:50:00,79.25,79.68,79.22,79.65,27600.0,79.25,79.68,79.22,79.65,27600.0
2013-07-29 12:00:00,79.63,79.66,79.46,79.53,29900.0,79.63,79.66,79.46,79.53,29900.0
2013-07-29 12:10:00,79.53,79.63,79.42,79.53,24600.0,79.53,79.63,79.42,79.53,24600.0
2013-07-29 12:20:00,79.53,79.69,79.52,79.63,31200.0,79.53,79.69,79.52,79.63,31200.0
2013-07-29 12:30:00,79.61,79.83,79.52,79.74,32000.0,79.61,79.83,79.52,79.74,32000.0
2013-07-29 12:40:00,79.7,80.0,79.68,79.94,19900.0,79.7,80.0,79.68,79.94,19900.0
2013-07-29 12:50:00,79.94,79.96,79.73,79.92,23900.0,79.94,79.96,79.73,79.92,23900.0
2013-07-29 13:00:00,79.91,79.97,79.82,79.96,32000.0,79.91,79.97,79.82,79.96,32000.0
2013-07-29 13:10:00,79.96,80.11,79.93,80.05,46000.0,79.96,80.11,79.93,80.05,46000.0
2013-07-29 13:20:00,80.02,80.13,79.92,80.0,48500.0,80.02,80.13,79.92,80.0,48500.0
2013-07-29 13:30:00,80.03,80.18,79.96,80.01,17200.0,80.03,80.18,79.96,80.01,17200.0
2013-07-29 13:40:00,80.03,80.19,79.95,80.0,49300.0,80.03,80.19,79.95,80.0,49300.0
2013-07-29 13:50:00,79.97,80.08,79.94,79.99,40200.0,79.97,80.08,79.94,79.99,40200.0
2013-07-29 14:00:00,80.0,80.04,79.89,79.97,40800.0,80.0,80.04,79.89,79.97,40800.0
2013-07-29 14:10:00,79.97,80.06,79.95,79.99,19200.0,79.97,80.06,79.95,79.99,19200.0
2013-07-29 14:20:00,80.04,80.04,79.95,80.0,12300.0,80.04,80.04,79.95,80.0,12300.0
2013-07-29 14:30:00,79.99,80.23,79.97,80.17,35600.0,79.99,80.23,79.97,80.17,35600.0
2013-07-29 14:40:00,80.16,80.23,79.92,79.95,44800.0,80.16,80.23,79.92,79.95,44800.0
2013-07-29 14:50:00,79.97,79.99,79.88,79.91,14300.0,79.97,79.99,79.88,79.91,14300.0
2013-07-29 15:00:00,79.9,79.95,79.75,79.75,45400.0,79.9,79.95,79.75,79.75,45400.0
2013-07-29 15:10:00,79.75,79.78,79.61,79.67,28500.0,79.75,79.78,79.61,79.67,28500.0
2013-07-29 15:20:00,79.66,79.91,79.58,79.8,37100.0,79.66,79.91,79.58,79.8,37100.0
2013-07-29 15:30:00,79.81,79.91,79.74,79.84,31700.0,79.81,79.91,79.74,79.84,31700.0
2013-07-29 15:40:00,79.86,79.86,79.62,79.81,53200.0,79.86,79.86,79.62,79.81,53200.0
2013-07-29 15:50:00,79.84,79.84,79.49,79.67,129100.0,79.84,79.84,79.49,79.67,129100.0
2013-07-30 09:30:00,81.49,84.0,81.0,81.95,263400.0,81.49,84.0,81.0,81.95,263400.0
2013-07-30 09:40:00,82.03,82.49,81.89,82.18,140700.0,82.03,82.49,81.89,82.18,140700.0
2013-07-30 09:50:00,82.28,83.4,82.14,83.4,228400.0,82.28,83.4,82.14,83.4,228400.0
2013-07-30 10:00:00,83.4,84.7,83.4,84.49,226600.0,83.4,84.7,83.4,84.49,226600.0
2013-07-30 10:10:00,84.5,85.72,83.9,84.14,300000.0,84.5,85.72,83.9,84.14,300000.0
2013-07-30 10:20:00,84.15,84.77,84.15,84.28,217000.0,84.15,84.77,84.15,84.28,217000.0
2013-07-30 10:30:00,84.26,84.42,83.54,83.82,109000.0,84.26,84.42,83.54,83.82,109000.0
2013-07-30 10:40:00,83.81,83.94,82.9,83.13,143200.0,83.81,83.94,82.9,83.13,143200.0
2013-07-30 10:50:00,83.14,83.18,82.21,82.26,104600.0,83.14,83.18,82.21,82.26,104600.0
2013-07-30 11:00:00,82.26,82.69,82.12,82.19,69200.0,82.26,82.69,82.12,82.19,69200.0
2013-07-30 11:10:00,82.19,82.19,81.68,81.99,114600.0,82.19,82.19,81.68,81.99,114600.0
2013-07-30 11:20:00,81.99,82.35,81.94,82.03,37500.0,81.99,82.35,81.94,82.03,37500.0
2013-07-30 11:30:00,82.0,82.99,81.97,82.84,32400.0,82.0,82.99,81.97,82.84,32400.0
2013-07-30 11:40:00,82.75,82.89,82.28,82.38,33600.0,82.75,82.89,82.28,82.38,33600.0
2013-07-30 11:50:00,82.44,82.9,82.37,82.9,51500.0,82.44,82.9,82.37,82.9,51500.0
2013-07-30 12:00:00,82.9,83.63,82.85,83.25,66400.0,82.9,83.63,82.85,83.25,66400.0
2013-07-30 12:10:00,83.29,83.33,82.8,82.95,33200.0,83.29,83.33,82.8,82.95,33200.0
2013-07-30 12:20:00,82.94,83.0,82.3,82.35,41000.0,82.94,83.0,82.3,82.35,41000.0
2013-07-30 12:30:00,82.35,82.65,82.31,82.61,23900.0,82.35,82.65,82.31,82.61,23900.0
2013-07-30 12:40:00,82.65,82.7,82.31,82.39,89600.0,82.65,82.7,82.31,82.39,89600.0
2013-07-30 12:50:00,82.39,82.72,82.16,82.61,25900.0,82.39,82.72,82.16,82.61,25900.0
2013-07-30 13:00:00,82.67,82.69,82.38,82.5,39600.0,82.67,82.69,82.38,82.5,39600.0
2013-07-30 13:10:00,82.51,82.57,82.0,82.11,30600.0,82.51,82.57,82.0,82.11,30600.0
2013-07-30 13:20:00,82.13,82.28,82.11,82.27,14300.0,82.13,82.28,82.11,82.27,14300.0
2013-07-30 13:30:00,82.2,82.23,81.5,81.57,45600.0,82.2,82.23,81.5,81.57,45600.0
2013-07-30 13:40:00,81.56,81.83,81.2,81.74,36400.0,81.56,81.83,81.2,81.74,36400.0
2013-07-30 13:50:00,81.74,82.06,81.68,81.91,29000.0,81.74,82.06,81.68,81.91,29000.0
2013-07-30 14:00:00,81.93,82.39,81.78,82.02,50300.0,81.93,82.39,81.78,82.02,50300.0
2013-07-30 14:10:00,82.03,82.69,81.98,82.18,67200.0,82.03,82.69,81.98,82.18,67200.0
2013-07-30 14:20:00,82.05,82.36,82.0,82.3,57800.0,82.05,82.36,82.0,82.3,57800.0
2013-07-30 14:30:00,82.3,82.36,82.01,82.15,27300.0,82.3,82.36,82.01,82.15,27300.0
2013-07-30 14:40:00,82.15,82.35,82.0,82.05,78700.0,82.15,82.35,82.0,82.05,78700.0
2013-07-30 14:50:00,82.02,82.38,82.0,82.03,36200.0,82.02,82.38,82.0,82.03,36200.0
2013-07-30 15:00:00,82.01,82.41,82.0,82.21,28000.0,82.01,82.41,82.0,82.21,28000.0
2013-07-30 15:10:00,82.25,82.3,82.1,82.11,33600.0,82.25,82.3,82.1,82.11,33600.0
2013-07-30 15:20:00,82.1,82.45,82.1,82.45,43300.0,82.1,82.45,82.1,82.45,43300.0
2013-07-30 15:30:00,82.42,82.5,82.19,82.2,86700.0,82.42,82.5,82.19,82.2,86700.0
2013-07-30 15:40:00,82.19,82.19,81.7,81.74,181700.0,82.19,82.19,81.7,81.74,181700.0
2013-07-30 15:50:00,81.72,82.07,81.65,81.91,245900.0,81.72,82.07,81.65,81.91,245900.0
2013-07-31 09:30:00,82.37,83.24,82.34,82.84,94100.0,82.37,83.24,82.34,82.84,94100.0
2013-07-31 09:40:00,82.83,83.0,82.47,82.54,47200.0,82.83,83.0,82.47,82.54,47200.0
2013-07-31 09:50:00,82.63,82.79,82.46,82.46,67100.0,82.63,82.79,82.46,82.46,67100.0
2013-07-31 10:00:00,82.49,82.49,81.96,82.4,28900.0,82.49,82.49,81.96,82.4,28900.0
2013-07-31 10:10:00,82.32,82.4,81.84,81.87,35500.0,82.32,82.4,81.84,81.87,35500.0
2013-07-31 10:20:00,81.9,82.1,81.58,81.98,34800.0,81.9,82.1,81.58,81.98,34800.0
2013-07-31 10:30:00,82.03,82.03,81.66,81.78,39600.0,82.03,82.03,81.66,81.78,39600.0
2013-07-31 10:40:00,81.75,81.83,81.22,81.39,67600.0,81.75,81.83,81.22,81.39,67600.0
2013-07-31 10:50:00,81.42,81.52,81.21,81.5,27900.0,81.42,81.52,81.21,81.5,27900.0
2013-07-31 11:00:00,81.45,81.92,81.45,81.81,17300.0,81.45,81.92,81.45,81.81,17300.0
2013-07-31 11:10:00,81.75,81.8,81.33,81.69,21800.0,81.75,81.8,81.33,81.69,21800.0
2013-07-31 11:20:00,81.69,81.7,81.38,81.47,31100.0,81.69,81.7,81.38,81.47,31100.0
2013-07-31 11:30:00,81.49,81.53,81.18,81.2,9200.0,81.49,81.53,81.18,81.2,9200.0
2013-07-31 11:40:00,81.12,81.2,81.09,81.16,26100.0,81.12,81.2,81.09,81.16,26100.0
2013-07-31 11:50:00,81.19,81.5,81.16,81.47,23700.0,81.19,81.5,81.16,81.47,23700.0
2013-07-31 12:00:00,81.44,81.47,81.12,81.35,35800.0,81.44,81.47,81.12,81.35,35800.0
2013-07-31 12:10:00,81.36,81.36,81.18,81.29,16100.0,81.36,81.36,81.18,81.29,16100.0
2013-07-31 12:20:00,81.31,81.35,81.05,81.16,20800.0,81.31,81.35,81.05,81.16,20800.0
2013-07-31 12:30:00,81.2,81.41,81.08,81.12,55000.0,81.2,81.41,81.08,81.12,55000.0
2013-07-31 12:40:00,81.1,81.27,81.1,81.23,15900.0,81.1,81.27,81.1,81.23,15900.0
2013-07-31 12:50:00,81.25,81.27,81.08,81.1,34700.0,81.25,81.27,81.08,81.1,34700.0
2013-07-31 13:00:00,81.1,81.15,80.74,80.91,23800.0,81.1,81.15,80.74,80.91,23800.0
2013-07-31 13:10:00,80.96,81.03,80.42,80.67,34100.0,80.96,81.03,80.42,80.67,34100.0
2013-07-31 13:20:00,80.65,80.78,80.65,80.71,21200.0,80.65,80.78,80.65,80.71,21200.0
2013-07-31 13:30:00,80.72,80.75,80.54,80.58,24000.0,80.72,80.75,80.54,80.58,24000.0
2013-07-31 13:40:00,80.61,80.64,80.43,80.51,21000.0,80.61,80.64,80.43,80.51,21000.0
2013-07-31 13:50:00,80.52,80.79,80.23,80.79,63100.0,80.52,80.79,80.23,80.79,63100.0
2013-07-31 14:00:00,80.79,80.85,80.48,80.53,65500.0,80.79,80.85,80.48,80.53,65500.0
2013-07-31 14:10:00,80.56,80.68,80.23,80.31,73500.0,80.56,80.68,80.23,80.31,73500.0
2013-07-31 14:20:00,80.31,80.56,80.1,80.51,44700.0,80.31,80.56,80.1,80.51,44700.0
2013-07-31 14:30:00,80.53,80.69,80.0,80.38,65300.0,80.53,80.69,80.0,80.38,65300.0
2013-07-31 14:40:00,80.34,80.68,80.18,80.41,44100.0,80.34,80.68,80.18,80.41,44100.0
2013-07-31 14:50:00,80.37,80.61,80.35,80.43,41900.0,80.37,80.61,80.35,80.43,41900.0
2013-07-31 15:00:00,80.45,80.51,80.3,80.33,66700.0,80.45,80.51,80.3,80.33,66700.0
2013-07-31 15:10:00,80.36,80.44,80.14,80.19,70200.0,80.36,80.44,80.14,80.19,70200.0
2013-07-31 15:20:00,80.2,80.39,80.12,80.39,89500.0,80.2,80.39,80.12,80.39,89500.0
2013-07-31 15:30:00,80.4,80.4,80.03,80.04,102500.0,80.4,80.4,80.03,80.04,102500.0
2013-07-31 15:40:00,80.05,80.05,79.9,79.97,118700.0,80.05,80.05,79.9,79.97,118700.0
2013-07-31 15:50:00,79.96,79.96,79.65,79.81,180400.0,79.96,79.96,79.65,79.81,180400.0
2013-08-01 09:30:00,80.7,81.98,80.26,81.95,78800.0,80.7,81.98,80.26,81.95,78800.0
2013-08-01 09:40:00,81.76,81.95,80.94,81.21,46800.0,81.76,81.95,80.94,81.21,46800.0
2013-08-01 09:50:00,81.17,81.86,81.0,81.22,52900.0,81.17,81.86,81.0,81.22,52900.0
2013-08-01 10:00:00,81.34,81.53,81.22,81.41,55900.0,81.34,81.53,81.22,81.41,55900.0
2013-08-01 10:10:00,81.49,81.55,81.36,81.45,33800.0,81.49,81.55,81.36,81.45,33800.0
2013-08-01 10:20:00,81.5,81.57,81.4,81.54,45600.0,81.5,81.57,81.4,81.54,45600.0
2013-08-01 10:30:00,81.46,81.56,81.37,81.48,45800.0,81.46,81.56,81.37,81.48,45800.0
2013-08-01 10:40:00,81.48,81.78,81.46,81.46,48100.0,81.48,81.78,81.46,81.46,48100.0
2013-08-01 10:50:00,81.4,81.53,81.03,81.16,35400.0,81.4,81.53,81.03,81.16,35400.0
2013-08-01 11:00:00,81.02,81.43,81.0,81.34,24400.0,81.02,81.43,81.0,81.34,24400.0
2013-08-01 11:10:00,81.33,81.33,80.89,81.27,23600.0,81.33,81.33,80.89,81.27,23600.0
2013-08-01 11:20:00,81.31,81.31,80.77,81.02,23800.0,81.31,81.31,80.77,81.02,23800.0
2013-08-01 11:30:00,80.98,81.07,80.93,81.01,21000.0,80.98,81.07,80.93,81.01,21000.0
2013-08-01 11:40:00,81.01,81.18,80.86,81.0,29300.0,81.01,81.18,80.86,81.0,29300.0
2013-08-01 11:50:00,81.02,81.12,80.61,81.11,69300.0,81.02,81.12,80.61,81.11,69300.0
2013-08-01 12:00:00,81.08,81.28,80.91,81.06,26600.0,81.08,81.28,80.91,81.06,26600.0
2013-08-01 12:10:00,81.06,81.45,80.98,81.39,20900.0,81.06,81.45,80.98,81.39,20900.0
2013-08-01 12:20:00,81.41,81.42,80.95,81.02,16500.0,81.41,81.42,80.95,81.02,16500.0
2013-08-01 12:30:00,81.01,81.11,80.85,80.85,14600.0,81.01,81.11,80.85,80.85,14600.0
2013-08-01 12:40:00,80.83,81.07,80.82,81.05,14700.0,80.83,81.07,80.82,81.05,14700.0
2013-08-01 12:50:00,81.04,81.11,80.8,81.03,19600.0,81.04,81.11,80.8,81.03,19600.0
2013-08-01 13:00:00,80.95,81.05,80.83,81.02,9800.0,80.95,81.05,80.83,81.02,9800.0
2013-08-01 13:10:00,81.06,81.23,81.01,81.09,20200.0,81.06,81.23,81.01,81.09,20200.0
2013-08-01 13:20:00,81.13,81.17,80.91,81.04,18100.0,81.13,81.17,80.91,81.04,18100.0
2013-08-01 13:30:00,81.04,81.2,80.99,81.14,16100.0,81.04,81.2,80.99,81.14,16100.0
2013-08-01 13:40:00,81.17,81.24,80.99,81.02,26500.0,81.17,81.24,80.99,81.02,26500.0
2013-08-01 13:50:00,81.0,81.39,80.95,81.3,19300.0,81.0,81.39,80.95,81.3,19300.0
2013-08-01 14:00:00,81.35,81.35,80.94,81.16,56000.0,81.35,81.35,80.94,81.16,56000.0
2013-08-01 14:10:00,81.15,81.23,81.0,81.13,16500.0,81.15,81.23,81.0,81.13,16500.0
2013-08-01 14:20:00,81.16,81.3,81.11,81.3,51900.0,81.16,81.3,81.11,81.3,51900.0
2013-08-01 14:30:00,81.3,81.4,81.24,81.35,30400.0,81.3,81.4,81.24,81.35,30400.0
2013-08-01 14:40:00,81.38,81.44,81.22,81.41,24700.0,81.38,81.44,81.22,81.41,24700.0
2013-08-01 14:50:00,81.41,81.53,81.23,81.48,44900.0,81.41,81.53,81.23,81.48,44900.0
2013-08-01 15:00:00,81.5,81.54,81.3,81.51,27900.0,81.5,81.54,81.3,81.51,27900.0
2013-08-01 15:10:00,81.5,81.6,81.43,81.49,44400.0,81.5,81.6,81.43,81.49,44400.0
2013-08-01 15:20:00,81.52,81.54,81.39,81.48,49600.0,81.52,81.54,81.39,81.48,49600.0
2013-08-01 15:30:00,81.48,81.71,81.38,81.58,57200.0,81.48,81.71,81.38,81.58,57200.0
2013-08-01 15:40:00,81.61,81.66,80.95,80.99,210900.0,81.61,81.66,80.95,80.99,210900.0
2013-08-01 15:50:00,81.0,81.0,80.45,80.68,294900.0,81.0,81.0,80.45,80.68,294900.0
2013-08-02 09:30:00,80.68,81.21,80.12,80.58,37700.0,80.68,81.21,80.12,80.58,37700.0
2013-08-02 09:40:00,80.67,80.75,79.3,80.13,131300.0,80.67,80.75,79.3,80.13,131300.0
2013-08-02 09:50:00,80.18,80.5,79.96,79.97,26300.0,80.18,80.5,79.96,79.97,26300.0
2013-08-02 10:00:00,79.97,80.05,79.2,79.98,43800.0,79.97,80.05,79.2,79.98,43800.0
2013-08-02 10:10:00,79.96,80.24,79.31,79.39,28100.0,79.96,80.24,79.31,79.39,28100.0
2013-08-02 10:20:00,79.43,79.5,79.08,79.35,36900.0,79.43,79.5,79.08,79.35,36900.0
2013-08-02 10:30:00,79.39,79.64,79.22,79.32,38600.0,79.39,79.64,79.22,79.32,38600.0
2013-08-02 10:40:00,79.42,79.5,78.9,79.15,42200.0,79.42,79.5,78.9,79.15,42200.0
2013-08-02 10:50:00,79.12,79.38,78.93,78.93,27400.0,79.12,79.38,78.93,78.93,27400.0
2013-08-02 11:00:00,78.95,79.14,78.53,78.75,35300.0,78.95,79.14,78.53,78.75,35300.0
2013-08-02 11:10:00,78.77,78.9,78.55,78.68,26000.0,78.77,78.9,78.55,78.68,26000.0
2013-08-02 11:20:00,78.67,78.77,78.52,78.6,67500.0,78.67,78.77,78.52,78.6,67500.0
2013-08-02 11:30:00,78.59,78.91,78.59,78.91,19800.0,78.59,78.91,78.59,78.91,19800.0
2013-08-02 11:40:00,78.88,79.18,78.87,79.13,43000.0,78.88,79.18,78.87,79.13,43000.0
2013-08-02 11:50:00,79.13,79.48,79.09,79.41,15000.0,79.13,79.48,79.09,79.41,15000.0
2013-08-02 12:00:00,79.4,79.73,79.4,79.61,34200.0,79.4,79.73,79.4,79.61,34200.0
2013-08-02 12:10:00,79.62,79.87,79.54,79.65,11500.0,79.62,79.87,79.54,79.65,11500.0
2013-08-02 12:20:00,79.62,79.62,79.23,79.34,11100.0,79.62,79.62,79.23,79.34,11100.0
2013-08-02 12:30:00,79.41,79.44,79.04,79.05,21800.0,79.41,79.44,79.04,79.05,21800.0
2013-08-02 12:40:00,79.05,79.19,78.98,79.19,10400.0,79.05,79.19,78.98,79.19,10400.0
2013-08-02 12:50:00,79.21,79.27,78.9,79.18,13900.0,79.21,79.27,78.9,79.18,13900.0
2013-08-02 13:00:00,79.2,79.33,79.12,79.23,6900.0,79.2,79.33,79.12,79.23,6900.0
2013-08-02 13:10:00,79.2,79.53,79.12,79.53,8600.0,79.2,79.53,79.12,79.53,8600.0
2013-08-02 13:20:00,79.47,79.5,79.02,79.09,29400.0,79.47,79.5,79.02,79.09,29400.0
2013-08-02 13:30:00,79.05,79.13,78.7,78.78,28700.0,79.05,79.13,78.7,78.78,28700.0
2013-08-02 13:40:00,78.89,79.16,78.83,79.13,11900.0,78.89,79.16,78.83,79.13,11900.0
2013-08-02 13:50:00,79.09,79.17,78.92,78.98,19600.0,79.09,79.17,78.92,78.98,19600.0
2013-08-02 14:00:00,79.0,79.05,78.89,78.98,14600.0,79.0,79.05,78.89,78.98,14600.0
2013-08-02 14:10:00,79.0,79.06,78.89,78.95,13900.0,79.0,79.06,78.89,78.95,13900.0
2013-08-02 14:20:00,78.97,78.99,78.91,78.94,7600.0,78.97,78.99,78.91,78.94,7600.0
2013-08-02 14:30:00,78.92,78.98,78.87,78.97,8000.0,78.92,78.98,78.87,78.97,8000.0
2013-08-02 14:40:00,78.94,79.06,78.92,78.98,28400.0,78.94,79.06,78.92,78.98,28400.0
2013-08-02 14:50:00,78.97,79.24,78.9,79.19,13800.0,78.97,79.24,78.9,79.19,13800.0
2013-08-02 15:00:00,79.19,79.32,79.05,79.17,22500.0,79.19,79.32,79.05,79.17,22500.0
2013-08-02 15:10:00,79.2,79.23,79.0,79.07,16800.0,79.2,79.23,79.0,79.07,16800.0
2013-08-02 15:20:00,79.07,79.11,78.93,78.96,32000.0,79.07,79.11,78.93,78.96,32000.0
2013-08-02 15:30:00,79.0,79.17,78.96,79.12,35200.0,79.0,79.17,78.96,79.12,35200.0
2013-08-02 15:40:00,79.09,79.26,79.09,79.17,27000.0,79.09,79.26,79.09,79.17,27000.0
2013-08-02 15:50:00,79.19,79.44,79.19,79.44,115400.0,79.19,79.44,79.19,79.44,115400.0
2013-08-05 09:30:00,79.49,79.81,79.15,79.3,27800.0,79.49,79.81,79.15,79.3,27800.0
2013-08-05 09:40:00,79.16,79.22,78.84,78.9,11700.0,79.16,79.22,78.84,78.9,11700.0
2013-08-05 09:50:00,78.93,79.29,78.63,78.77,58000.0,78.93,79.29,78.63,78.77,58000.0
2013-08-05 10:00:00,78.78,78.95,78.52,78.57,13100.0,78.78,78.95,78.52,78.57,13100.0
2013-08-05 10:10:00,78.61,79.04,78.58,79.04,16400.0,78.61,79.04,78.58,79.04,16400.0
2013-08-05 10:20:00,79.05,79.06,78.72,78.73,11200.0,79.05,79.06,78.72,78.73,11200.0
2013-08-05 10:30:00,78.78,78.95,78.56,78.56,64200.0,78.78,78.95,78.56,78.56,64200.0
2013-08-05 10:40:00,78.62,78.75,78.53,78.68,9500.0,78.62,78.75,78.53,78.68,9500.0
2013-08-05 10:50:00,78.73,78.73,78.45,78.5,38000.0,78.73,78.73,78.45,78.5,38000.0
2013-08-05 11:00:00,78.54,78.89,78.52,78.8,28500.0,78.54,78.89,78.52,78.8,28500.0
2013-08-05 11:10:00,78.83,78.99,78.77,78.92,19800.0,78.83,78.99,78.77,78.92,19800.0
2013-08-05 11:20:00,78.94,79.06,78.87,78.87,82700.0,78.94,79.06,78.87,78.87,82700.0
2013-08-05 11:30:00,78.81,78.93,78.75,78.9,23800.0,78.81,78.93,78.75,78.9,23800.0
2013-08-05 11:40:00,78.86,78.98,78.78,78.81,28300.0,78.86,78.98,78.78,78.81,28300.0
2013-08-05 11:50:00,78.85,78.88,78.79,78.83,8800.0,78.85,78.88,78.79,78.83,8800.0
2013-08-05 12:00:00,78.8,78.97,78.79,78.81,12600.0,78.8,78.97,78.79,78.81,12600.0
2013-08-05 12:10:00,78.82,78.82,78.73,78.8,11700.0,78.82,78.82,78.73,78.8,11700.0
2013-08-05 12:20:00,78.8,78.82,78.45,78.6,15200.0,78.8,78.82,78.45,78.6,15200.0
2013-08-05 12:30:00,78.57,78.57,78.41,78.48,13600.0,78.57,78.57,78.41,78.48,13600.0
2013-08-05 12:40:00,78.49,78.64,78.46,78.5,13100.0,78.49,78.64,78.46,78.5,13100.0
2013-08-05 12:50:00,78.51,78.55,78.42,78.47,16200.0,78.51,78.55,78.42,78.47,16200.0
2013-08-05 13:00:00,78.45,78.51,78.33,78.36,15000.0,78.45,78.51,78.33,78.36,15000.0
2013-08-05 13:10:00,78.38,78.48,78.33,78.47,10200.0,78.38,78.48,78.33,78.47,10200.0
2013-08-05 13:20:00,78.4,78.48,78.32,78.33,22700.0,78.4,78.48,78.32,78.33,22700.0
2013-08-05 13:30:00,78.34,78.45,78.26,78.29,25600.0,78.34,78.45,78.26,78.29,25600.0
2013-08-05 13:40:00,78.32,78.47,78.31,78.37,8000.0,78.32,78.47,78.31,78.37,8000.0
2013-08-05 13:50:00,78.39,78.51,78.37,78.48,23300.0,78.39,78.51,78.37,78.48,23300.0
2013-08-05 14:00:00,78.42,78.46,78.26,78.33,10600.0,78.42,78.46,78.26,78.33,10600.0
2013-08-05 14:10:00,78.33,78.46,78.25,78.37,14400.0,78.33,78.46,78.25,78.37,14400.0
2013-08-05 14:20:00,78.36,78.36,78.2,78.25,13100.0,78.36,78.36,78.2,78.25,13100.0
2013-08-05 14:30:00,78.26,78.39,78.2,78.34,17200.0,78.26,78.39,78.2,78.34,17200.0
2013-08-05 14:40:00,78.34,78.45,78.32,78.45,22300.0,78.34,78.45,78.32,78.45,22300.0
2013-08-05 14:50:00,78.42,78.54,78.39,78.47,14800.0,78.42,78.54,78.39,78.47,14800.0
2013-08-05 15:00:00,78.45,78.45,78.14,78.17,38300.0,78.45,78.45,78.14,78.17,38300.0
2013-08-05 15:10:00,78.16,78.54,78.03,78.54,25300.0,78.16,78.54,78.03,78.54,25300.0
2013-08-05 15:20:00,78.52,78.7,78.52,78.7,27200.0,78.52,78.7,78.52,78.7,27200.0
2013-08-05 15:30:00,78.71,78.87,78.65,78.65,18600.0,78.71,78.87,78.65,78.65,18600.0
2013-08-05 15:40:00,78.66,78.9,78.61,78.82,27900.0,78.66,78.9,78.61,78.82,27900.0
2013-08-05 15:50:00,78.85,79.0,78.81,78.99,93200.0,78.85,79.0,78.81,78.99,93200.0
2013-08-06 09:30:00,78.66,78.98,78.27,78.31,25000.0,78.66,78.98,78.27,78.31,25000.0
2013-08-06 09:40:00,78.32,78.42,77.87,77.99,22900.0,78.32,78.42,77.87,77.99,22900.0
2013-08-06 09:50:00,77.96,78.2,77.88,78.19,10900.0,77.96,78.2,77.88,78.19,10900.0
2013-08-06 10:00:00,78.3,78.43,77.88,77.88,10800.0,78.3,78.43,77.88,77.88,10800.0
2013-08-06 10:10:00,78.01,78.36,77.84,78.36,19200.0,78.01,78.36,77.84,78.36,19200.0
2013-08-06 10:20:00,78.24,78.31,77.92,77.95,30100.0,78.24,78.31,77.92,77.95,30100.0
2013-08-06 10:30:00,77.84,77.87,77.57,77.74,18900.0,77.84,77.87,77.57,77.74,18900.0
2013-08-06 10:40:00,77.66,77.66,77.35,77.38,16000.0,77.66,77.66,77.35,77.38,16000.0
2013-08-06 10:50:00,77.34,77.51,77.08,77.08,16700.0,77.34,77.51,77.08,77.08,16700.0
2013-08-06 11:00:00,77.08,77.29,77.07,77.17,17800.0,77.08,77.29,77.07,77.17,17800.0
2013-08-06 11:10:00,77.18,77.41,77.18,77.27,18600.0,77.18,77.41,77.18,77.27,18600.0
2013-08-06 11:20:00,77.31,77.4,77.26,77.36,28200.0,77.31,77.4,77.26,77.36,28200.0
2013-08-06 11:30:00,77.29,77.43,77.24,77.3,28800.0,77.29,77.43,77.24,77.3,28800.0
2013-08-06 11:40:00,77.26,77.3,77.06,77.19,13500.0,77.26,77.3,77.06,77.19,13500.0
2013-08-06 11:50:00,77.15,77.23,77.06,77.06,11600.0,77.15,77.23,77.06,77.06,11600.0
2013-08-06 12:00:00,77.08,77.21,77.06,77.07,13800.0,77.08,77.21,77.06,77.07,13800.0
2013-08-06 12:10:00,77.11,77.12,77.05,77.09,26300.0,77.11,77.12,77.05,77.09,26300.0
2013-08-06 12:20:00,77.1,77.16,76.98,77.08,41800.0,77.1,77.16,76.98,77.08,41800.0
2013-08-06 12:30:00,77.08,77.22,77.07,77.21,12900.0,77.08,77.22,77.07,77.21,12900.0
2013-08-06 12:40:00,77.22,77.29,77.19,77.23,7900.0,77.22,77.29,77.19,77.23,7900.0
2013-08-06 12:50:00,77.27,77.27,76.98,77.02,19000.0,77.27,77.27,76.98,77.02,19000.0
2013-08-06 13:00:00,76.99,77.04,76.95,76.98,13900.0,76.99,77.04,76.95,76.98,13900.0
2013-08-06 13:10:00,76.95,77.06,76.91,77.0,35800.0,76.95,77.06,76.91,77.0,35800.0
2013-08-06 13:20:00,77.02,77.06,76.97,76.99,6900.0,77.02,77.06,76.97,76.99,6900.0
2013-08-06 13:30:00,76.99,77.05,76.99,77.01,9800.0,76.99,77.05,76.99,77.01,9800.0
2013-08-06 13:40:00,77.01,77.03,76.92,76.92,10200.0,77.01,77.03,76.92,76.92,10200.0
2013-08-06 13:50:00,76.92,77.05,76.9,76.97,11600.0,76.92,77.05,76.9,76.97,11600.0
2013-08-06 14:00:00,76.97,77.03,76.91,76.98,14700.0,76.97,77.03,76.91,76.98,14700.0
2013-08-06 14:10:00,77.0,77.02,76.88,76.9,60400.0,77.0,77.02,76.88,76.9,60400.0
2013-08-06 14:20:00,76.9,77.02,76.86,76.99,22500.0,76.9,77.02,76.86,76.99,22500.0
2013-08-06 14:30:00,77.01,77.05,76.98,77.04,10700.0,77.01,77.05,76.98,77.04,10700.0
2013-08-06 14:40:00,77.04,77.04,76.93,76.99,8800.0,77.04,77.04,76.93,76.99,8800.0
2013-08-06 14:50:00,76.99,77.28,76.99,77.19,16400.0,76.99,77.28,76.99,77.19,16400.0
2013-08-06 15:00:00,77.2,77.3,77.17,77.23,19300.0,77.2,77.3,77.17,77.23,19300.0
2013-08-06 15:10:00,77.22,77.26,77.16,77.22,16000.0,77.22,77.26,77.16,77.22,16000.0
2013-08-06 15:20:00,77.21,77.4,77.18,77.4,23500.0,77.21,77.4,77.18,77.4,23500.0
2013-08-06 15:30:00,77.38,77.4,77.24,77.32,46900.0,77.38,77.4,77.24,77.32,46900.0
2013-08-06 15:40:00,77.34,77.41,77.24,77.34,27100.0,77.34,77.41,77.24,77.34,27100.0
2013-08-06 15:50:00,77.34,77.34,77.19,77.33,78400.0,77.34,77.34,77.19,77.33,78400.0
2013-08-07 09:30:00,77.02,77.33,76.8,77.16,22300.0,77.02,77.33,76.8,77.16,22300.0
2013-08-07 09:40:00,77.18,77.62,77.18,77.46,9300.0,77.18,77.62,77.18,77.46,9300.0
2013-08-07 09:50:00,77.38,77.38,77.09,77.31,26200.0,77.38,77.38,77.09,77.31,26200.0
2013-08-07 10:00:00,77.24,77.4,77.15,77.15,19700.0,77.24,77.4,77.15,77.15,19700.0
2013-08-07 10:10:00,77.14,77.19,76.95,77.17,43100.0,77.14,77.19,76.95,77.17,43100.0
2013-08-07 10:20:00,77.11,77.11,76.86,76.91,20600.0,77.11,77.11,76.86,76.91,20600.0
2013-08-07 10:30:00,76.85,77.01,76.81,76.92,12200.0,76.85,77.01,76.81,76.92,12200.0
2013-08-07 10:40:00,76.88,77.23,76.8,77.16,18000.0,76.88,77.23,76.8,77.16,18000.0
2013-08-07 10:50:00,77.17,77.57,77.15,77.55,20600.0,77.17,77.57,77.15,77.55,20600.0
2013-08-07 11:00:00,77.54,77.92,77.54,77.9,28500.0,77.54,77.92,77.54,77.9,28500.0
2013-08-07 11:10:00,77.91,78.3,77.86,78.22,23800.0,77.91,78.3,77.86,78.22,23800.0
2013-08-07 11:20:00,78.19,78.22,77.85,77.85,17000.0,78.19,78.22,77.85,77.85,17000.0
2013-08-07 11:30:00,77.84,78.23,77.73,78.17,23500.0,77.84,78.23,77.73,78.17,23500.0
2013-08-07 11:40:00,78.1,78.18,77.93,78.02,47600.0,78.1,78.18,77.93,78.02,47600.0
2013-08-07 11:50:00,78.07,78.36,78.02,78.2,14500.0,78.07,78.36,78.02,78.2,14500.0
2013-08-07 12:00:00,78.21,78.3,77.91,77.91,20200.0,78.21,78.3,77.91,77.91,20200.0
2013-08-07 12:10:00,77.94,78.0,77.75,77.78,9600.0,77.94,78.0,77.75,77.78,9600.0
2013-08-07 12:20:00,77.8,77.9,77.78,77.9,12500.0,77.8,77.9,77.78,77.9,12500.0
2013-08-07 12:30:00,77.9,78.14,77.84,78.13,33800.0,77.9,78.14,77.84,78.13,33800.0
2013-08-07 12:40:00,78.13,78.52,78.06,78.21,43900.0,78.13,78.52,78.06,78.21,43900.0
2013-08-07 12:50:00,78.14,78.44,78.14,78.41,18400.0,78.14,78.44,78.14,78.41,18400.0
2013-08-07 13:00:00,78.43,78.49,78.24,78.33,29900.0,78.43,78.49,78.24,78.33,29900.0
2013-08-07 13:10:00,78.39,78.4,78.15,78.17,12600.0,78.39,78.4,78.15,78.17,12600.0
2013-08-07 13:20:00,78.18,78.28,78.12,78.28,8900.0,78.18,78.28,78.12,78.28,8900.0
2013-08-07 13:30:00,78.26,78.27,78.03,78.04,8500.0,78.26,78.27,78.03,78.04,8500.0
2013-08-07 13:40:00,78.06,78.09,77.93,78.06,7100.0,78.06,78.09,77.93,78.06,7100.0
2013-08-07 13:50:00,78.07,78.19,77.96,78.19,10900.0,78.07,78.19,77.96,78.19,10900.0
2013-08-07 14:00:00,78.2,78.21,78.02,78.1,22100.0,78.2,78.21,78.02,78.1,22100.0
2013-08-07 14:10:00,78.11,78.3,78.1,78.24,9700.0,78.11,78.3,78.1,78.24,9700.0
2013-08-07 14:20:00,78.26,78.26,77.98,78.07,19900.0,78.26,78.26,77.98,78.07,19900.0
2013-08-07 14:30:00,78.05,78.25,78.05,78.08,19400.0,78.05,78.25,78.05,78.08,19400.0
2013-08-07 14:40:00,78.11,78.23,78.01,78.07,14800.0,78.11,78.23,78.01,78.07,14800.0
2013-08-07 14:50:00,78.07,78.11,77.99,78.0,12000.0,78.07,78.11,77.99,78.0,12000.0
2013-08-07 15:00:00,78.02,78.22,77.96,78.08,17200.0,78.02,78.22,77.96,78.08,17200.0
2013-08-07 15:10:00,78.09,78.22,78.04,78.04,10900.0,78.09,78.22,78.04,78.04,10900.0
2013-08-07 15:20:00,78.05,78.07,77.88,77.94,48200.0,78.05,78.07,77.88,77.94,48200.0
2013-08-07 15:30:00,77.95,78.07,77.83,78.03,25600.0,77.95,78.07,77.83,78.03,25600.0
2013-08-07 15:40:00,78.03,78.06,77.98,77.98,35700.0,78.03,78.06,77.98,77.98,35700.0
2013-08-07 15:50:00,78.0,78.16,77.96,78.05,79400.0,78.0,78.16,77.96,78.05,79400.0
2013-08-08 09:30:00,78.42,78.42,77.48,77.48,21100.0,78.42,78.42,77.48,77.48,21100.0
2013-08-08 09:40:00,77.52,77.73,77.3,77.73,14400.0,77.52,77.73,77.3,77.73,14400.0
2013-08-08 09:50:00,77.69,78.2,77.48,77.89,12200.0,77.69,78.2,77.48,77.89,12200.0
2013-08-08 10:00:00,77.93,78.13,77.3,77.41,7500.0,77.93,78.13,77.3,77.41,7500.0
2013-08-08 10:10:00,77.37,77.81,77.22,77.74,6500.0,77.37,77.81,77.22,77.74,6500.0
2013-08-08 10:20:00,77.74,77.88,77.5,77.78,27700.0,77.74,77.88,77.5,77.78,27700.0
2013-08-08 10:30:00,77.73,77.82,77.65,77.7,10800.0,77.73,77.82,77.65,77.7,10800.0
2013-08-08 10:40:00,77.7,78.0,77.66,77.85,12200.0,77.7,78.0,77.66,77.85,12200.0
2013-08-08 10:50:00,77.79,77.94,77.71,77.94,5100.0,77.79,77.94,77.71,77.94,5100.0
2013-08-08 11:00:00,77.96,77.98,77.82,77.93,10200.0,77.96,77.98,77.82,77.93,10200.0
2013-08-08 11:10:00,77.91,77.96,77.79,77.82,2900.0,77.91,77.96,77.79,77.82,2900.0
2013-08-08 11:20:00,77.8,77.9,77.75,77.82,2700.0,77.8,77.9,77.75,77.82,2700.0
2013-08-08 11:30:00,77.9,78.01,77.82,78.01,5300.0,77.9,78.01,77.82,78.01,5300.0
2013-08-08 11:40:00,78.01,78.02,77.9,77.97,6400.0,78.01,78.02,77.9,77.97,6400.0
2013-08-08 11:50:00,77.92,77.97,77.8,77.95,23900.0,77.92,77.97,77.8,77.95,23900.0
2013-08-08 12:00:00,77.96,78.02,77.78,77.81,8000.0,77.96,78.02,77.78,77.81,8000.0
2013-08-08 12:10:00,77.78,78.0,77.76,78.0,4300.0,77.78,78.0,77.76,78.0,4300.0
2013-08-08 12:20:00,77.97,77.97,77.7,77.87,5700.0,77.97,77.97,77.7,77.87,5700.0
2013-08-08 12:30:00,77.9,77.93,77.67,77.69,30100.0,77.9,77.93,77.67,77.69,30100.0
2013-08-08 12:40:00,77.71,77.88,77.7,77.7,24600.0,77.71,77.88,77.7,77.7,24600.0
2013-08-08 12:50:00,77.75,77.82,77.65,77.81,18800.0,77.75,77.82,77.65,77.81,18800.0
2013-08-08 13:00:00,77.82,77.88,77.72,77.8,22400.0,77.82,77.88,77.72,77.8,22400.0
2013-08-08 13:10:00,77.78,77.96,77.76,77.89,13900.0,77.78,77.96,77.76,77.89,13900.0
2013-08-08 13:20:00,77.9,77.98,77.84,77.92,12500.0,77.9,77.98,77.84,77.92,12500.0
2013-08-08 13:30:00,77.98,78.03,77.9,77.9,9500.0,77.98,78.03,77.9,77.9,9500.0
2013-08-08 13:40:00,77.86,77.89,77.78,77.79,26600.0,77.86,77.89,77.78,77.79,26600.0
2013-08-08 13:50:00,77.78,77.86,77.77,77.83,10600.0,77.78,77.86,77.77,77.83,10600.0
2013-08-08 14:00:00,77.86,77.88,77.69,77.69,11400.0,77.86,77.88,77.69,77.69,11400.0
2013-08-08 14:10:00,77.69,77.7,77.58,77.6,10200.0,77.69,77.7,77.58,77.6,10200.0
2013-08-08 14:20:00,77.63,77.67,77.61,77.66,7900.0,77.63,77.67,77.61,77.66,7900.0
2013-08-08 14:30:00,77.67,77.7,77.49,77.5,14300.0,77.67,77.7,77.49,77.5,14300.0
2013-08-08 14:40:00,77.5,77.55,77.47,77.5,7500.0,77.5,77.55,77.47,77.5,7500.0
2013-08-08 14:50:00,77.48,77.5,77.34,77.5,6600.0,77.48,77.5,77.34,77.5,6600.0
2013-08-08 15:00:00,77.5,77.75,77.48,77.75,9500.0,77.5,77.75,77.48,77.75,9500.0
2013-08-08 15:10:00,77.71,77.78,77.69,77.72,42700.0,77.71,77.78,77.69,77.72,42700.0
2013-08-08 15:20:00,77.72,77.83,77.72,77.75,41600.0,77.72,77.83,77.72,77.75,41600.0
2013-08-08 15:30:00,77.78,77.89,77.78,77.88,20900.0,77.78,77.89,77.78,77.88,20900.0
2013-08-08 15:40:00,77.91,77.92,77.85,77.9,20500.0,77.91,77.92,77.85,77.9,20500.0
2013-08-08 15:50:00,77.9,77.9,77.66,77.67,88500.0,77.9,77.9,77.66,77.67,88500.0
2013-08-09 09:30:00,77.29,78.11,77.29,77.7,11800.0,77.29,78.11,77.29,77.7,11800.0
2013-08-09 09:40:00,77.76,77.8,77.56,77.56,17000.0,77.76,77.8,77.56,77.56,17000.0
2013-08-09 09:50:00,77.56,77.95,77.56,77.87,26200.0,77.56,77.95,77.56,77.87,26200.0
2013-08-09 10:00:00,77.9,78.02,77.78,77.94,26200.0,77.9,78.02,77.78,77.94,26200.0
2013-08-09 10:10:00,77.98,78.02,77.83,77.83,14100.0,77.98,78.02,77.83,77.83,14100.0
2013-08-09 10:20:00,77.78,78.03,77.7,78.01,34900.0,77.78,78.03,77.7,78.01,34900.0
2013-08-09 10:30:00,78.0,78.01,77.66,77.7,30100.0,78.0,78.01,77.66,77.7,30100.0
2013-08-09 10:40:00,77.7,77.85,77.66,77.73,41400.0,77.7,77.85,77.66,77.73,41400.0
2013-08-09 10:50:00,77.73,77.76,77.5,77.5,16400.0,77.73,77.76,77.5,77.5,16400.0
2013-08-09 11:00:00,77.5,77.5,77.27,77.41,14800.0,77.5,77.5,77.27,77.41,14800.0
2013-08-09 11:10:00,77.35,77.59,77.18,77.3,14900.0,77.35,77.59,77.18,77.3,14900.0
2013-08-09 11:20:00,77.3,77.3,77.0,77.01,6000.0,77.3,77.3,77.0,77.01,6000.0
2013-08-09 11:30:00,77.02,77.12,76.91,76.94,31500.0,77.02,77.12,76.91,76.94,31500.0
2013-08-09 11:40:00,76.95,77.19,76.78,77.03,24100.0,76.95,77.19,76.78,77.03,24100.0
2013-08-09 11:50:00,77.1,77.31,77.01,77.09,17300.0,77.1,77.31,77.01,77.09,17300.0
2013-08-09 12:00:00,77.09,77.12,76.96,77.11,6000.0,77.09,77.12,76.96,77.11,6000.0
2013-08-09 12:10:00,77.14,77.34,77.14,77.22,5800.0,77.14,77.34,77.14,77.22,5800.0
2013-08-09 12:20:00,77.13,77.59,77.1,77.51,5400.0,77.13,77.59,77.1,77.51,5400.0
2013-08-09 12:30:00,77.6,77.62,77.31,77.45,9100.0,77.6,77.62,77.31,77.45,9100.0
2013-08-09 12:40:00,77.52,77.52,77.36,77.5,7700.0,77.52,77.52,77.36,77.5,7700.0
2013-08-09 12:50:00,77.54,77.55,77.32,77.44,3400.0,77.54,77.55,77.32,77.44,3400.0
2013-08-09 13:00:00,77.4,77.44,77.31,77.44,3100.0,77.4,77.44,77.31,77.44,3100.0
2013-08-09 13:10:00,77.39,77.54,77.37,77.5,4300.0,77.39,77.54,77.37,77.5,4300.0
2013-08-09 13:20:00,77.51,77.55,77.45,77.45,4700.0,77.51,77.55,77.45,77.45,4700.0
2013-08-09 13:30:00,77.47,77.55,77.37,77.45,19500.0,77.47,77.55,77.37,77.45,19500.0
2013-08-09 13:40:00,77.48,77.53,77.36,77.37,5200.0,77.48,77.53,77.36,77.37,5200.0
2013-08-09 13:50:00,77.41,77.51,77.31,77.35,11300.0,77.41,77.51,77.31,77.35,11300.0
2013-08-09 14:00:00,77.31,77.37,77.25,77.32,7700.0,77.31,77.37,77.25,77.32,7700.0
2013-08-09 14:10:00,77.28,77.29,77.03,77.22,16900.0,77.28,77.29,77.03,77.22,16900.0
2013-08-09 14:20:00,77.23,77.3,77.17,77.19,8000.0,77.23,77.3,77.17,77.19,8000.0
2013-08-09 14:30:00,77.19,77.2,76.95,76.99,27700.0,77.19,77.2,76.95,76.99,27700.0
2013-08-09 14:40:00,76.93,77.05,76.92,76.92,44800.0,76.93,77.05,76.92,76.92,44800.0
2013-08-09 14:50:00,76.99,77.02,76.8,76.93,21300.0,76.99,77.02,76.8,76.93,21300.0
2013-08-09 15:00:00,76.93,76.98,76.78,76.9,15600.0,76.93,76.98,76.78,76.9,15600.0
2013-08-09 15:10:00,76.87,77.03,76.83,76.93,14100.0,76.87,77.03,76.83,76.93,14100.0
2013-08-09 15:20:00,76.98,77.15,76.97,76.97,8000.0,76.98,77.15,76.97,76.97,8000.0
2013-08-09 15:30:00,77.01,77.07,76.9,77.02,12500.0,77.01,77.07,76.9,77.02,12500.0
2013-08-09 15:40:00,77.06,77.27,77.02,77.24,50000.0,77.06,77.27,77.02,77.24,50000.0
2013-08-09 15:50:00,77.21,77.28,77.04,77.15,67300.0,77.21,77.28,77.04,77.15,67300.0
2013-08-12 09:30:00,76.84,77.11,76.06,76.4,35500.0,76.84,77.11,76.06,76.4,35500.0
2013-08-12 09:40:00,76.4,76.95,76.4,76.62,15700.0,76.4,76.95,76.4,76.62,15700.0
2013-08-12 09:50:00,76.62,76.95,76.58,76.94,32300.0,76.62,76.95,76.58,76.94,32300.0
2013-08-12 10:00:00,76.87,77.62,76.86,77.58,38300.0,76.87,77.62,76.86,77.58,38300.0
2013-08-12 10:10:00,77.56,77.74,77.39,77.5,32000.0,77.56,77.74,77.39,77.5,32000.0
2013-08-12 10:20:00,77.55,77.81,77.48,77.81,35700.0,77.55,77.81,77.48,77.81,35700.0
2013-08-12 10:30:00,77.8,77.84,77.47,77.54,35500.0,77.8,77.84,77.47,77.54,35500.0
2013-08-12 10:40:00,77.53,77.69,77.51,77.65,41700.0,77.53,77.69,77.51,77.65,41700.0
2013-08-12 10:50:00,77.62,77.8,77.58,77.7,34700.0,77.62,77.8,77.58,77.7,34700.0
2013-08-12 11:00:00,77.73,77.78,77.17,77.33,24500.0,77.73,77.78,77.17,77.33,24500.0
2013-08-12 11:10:00,77.33,77.65,77.32,77.61,38400.0,77.33,77.65,77.32,77.61,38400.0
2013-08-12 11:20:00,77.62,77.72,77.52,77.63,23400.0,77.62,77.72,77.52,77.63,23400.0
2013-08-12 11:30:00,77.62,77.81,77.5,77.55,34100.0,77.62,77.81,77.5,77.55,34100.0
2013-08-12 11:40:00,77.51,77.51,77.21,77.27,9300.0,77.51,77.51,77.21,77.27,9300.0
2013-08-12 11:50:00,77.25,77.59,77.25,77.51,14500.0,77.25,77.59,77.25,77.51,14500.0
2013-08-12 12:00:00,77.54,77.58,77.21,77.26,18100.0,77.54,77.58,77.21,77.26,18100.0
2013-08-12 12:10:00,77.19,77.49,77.13,77.48,12500.0,77.19,77.49,77.13,77.48,12500.0
2013-08-12 12:20:00,77.43,77.52,77.17,77.24,15500.0,77.43,77.52,77.17,77.24,15500.0
2013-08-12 12:30:00,77.28,77.41,77.25,77.38,6600.0,77.28,77.41,77.25,77.38,6600.0
2013-08-12 12:40:00,77.27,77.52,77.16,77.45,13200.0,77.27,77.52,77.16,77.45,13200.0
2013-08-12 12:50:00,77.5,77.58,77.42,77.53,10200.0,77.5,77.58,77.42,77.53,10200.0
2013-08-12 13:00:00,77.53,77.6,77.5,77.52,15700.0,77.53,77.6,77.5,77.52,15700.0
2013-08-12 13:10:00,77.52,77.56,77.4,77.56,16300.0,77.52,77.56,77.4,77.56,16300.0
2013-08-12 13:20:00,77.55,77.58,77.47,77.47,7400.0,77.55,77.58,77.47,77.47,7400.0
2013-08-12 13:30:00,77.46,77.54,77.45,77.45,11100.0,77.46,77.54,77.45,77.45,11100.0
2013-08-12 13:40:00,77.5,77.6,77.49,77.51,16000.0,77.5,77.6,77.49,77.51,16000.0
2013-08-12 13:50:00,77.49,77.54,77.43,77.44,23800.0,77.49,77.54,77.43,77.44,23800.0
2013-08-12 14:00:00,77.48,77.6,77.39,77.56,27700.0,77.48,77.6,77.39,77.56,27700.0
2013-08-12 14:10:00,77.56,77.64,77.45,77.55,20900.0,77.56,77.64,77.45,77.55,20900.0
2013-08-12 14:20:00,77.55,77.66,77.55,77.63,23600.0,77.55,77.66,77.55,77.63,23600.0
2013-08-12 14:30:00,77.63,77.65,77.54,77.65,10700.0,77.63,77.65,77.54,77.65,10700.0
2013-08-12 14:40:00,77.65,77.69,77.48,77.63,7900.0,77.65,77.69,77.48,77.63,7900.0
2013-08-12 14:50:00,77.65,77.68,77.58,77.61,15800.0,77.65,77.68,77.58,77.61,15800.0
2013-08-12 15:00:00,77.6,77.7,77.56,77.62,88900.0,77.6,77.7,77.56,77.62,88900.0
2013-08-12 15:10:00,77.62,77.65,77.52,77.56,14800.0,77.62,77.65,77.52,77.56,14800.0
2013-08-12 15:20:00,77.52,77.7,77.52,77.57,26600.0,77.52,77.7,77.52,77.57,26600.0
2013-08-12 15:30:00,77.61,77.64,77.51,77.55,30800.0,77.61,77.64,77.51,77.55,30800.0
2013-08-12 15:40:00,77.55,77.6,77.43,77.52,30400.0,77.55,77.6,77.43,77.52,30400.0
2013-08-12 15:50:00,77.49,77.59,77.32,77.47,79100.0,77.49,77.59,77.32,77.47,79100.0
2013-08-13 09:30:00,77.69,77.69,77.25,77.38,21100.0,77.69,77.69,77.25,77.38,21100.0
2013-08-13 09:40:00,77.39,77.56,77.03,77.28,14400.0,77.39,77.56,77.03,77.28,14400.0
2013-08-13 09:50:00,77.29,77.29,76.35,77.05,15100.0,77.29,77.29,76.35,77.05,15100.0
2013-08-13 10:00:00,76.9,77.0,76.16,76.26,20200.0,76.9,77.0,76.16,76.26,20200.0
2013-08-13 10:10:00,76.29,76.67,76.04,76.47,109900.0,76.29,76.67,76.04,76.47,109900.0
2013-08-13 10:20:00,76.47,77.04,76.32,76.92,22500.0,76.47,77.04,76.32,76.92,22500.0
2013-08-13 10:30:00,76.9,77.41,76.77,77.38,169700.0,76.9,77.41,76.77,77.38,169700.0
2013-08-13 10:40:00,77.44,77.59,77.1,77.58,38200.0,77.44,77.59,77.1,77.58,38200.0
2013-08-13 10:50:00,77.58,77.58,77.24,77.53,56900.0,77.58,77.58,77.24,77.53,56900.0
2013-08-13 11:00:00,77.58,77.71,77.41,77.5,52000.0,77.58,77.71,77.41,77.5,52000.0
2013-08-13 11:10:00,77.5,77.76,77.33,77.76,11300.0,77.5,77.76,77.33,77.76,11300.0
2013-08-13 11:20:00,77.69,77.9,77.47,77.76,20700.0,77.69,77.9,77.47,77.76,20700.0
2013-08-13 11:30:00,77.75,78.0,77.67,77.79,26700.0,77.75,78.0,77.67,77.79,26700.0
2013-08-13 11:40:00,77.8,78.07,77.7,77.99,109900.0,77.8,78.07,77.7,77.99,109900.0
2013-08-13 11:50:00,77.96,78.0,77.11,77.18,37400.0,77.96,78.0,77.11,77.18,37400.0
2013-08-13 12:00:00,77.19,77.29,77.13,77.27,23000.0,77.19,77.29,77.13,77.27,23000.0
2013-08-13 12:10:00,77.25,77.38,77.21,77.29,25600.0,77.25,77.38,77.21,77.29,25600.0
2013-08-13 12:20:00,77.25,77.54,77.24,77.38,33800.0,77.25,77.54,77.24,77.38,33800.0
2013-08-13 12:30:00,77.52,77.57,77.4,77.51,16600.0,77.52,77.57,77.4,77.51,16600.0
2013-08-13 12:40:00,77.47,77.66,77.42,77.56,28000.0,77.47,77.66,77.42,77.56,28000.0
2013-08-13 12:50:00,77.57,77.86,77.53,77.6,54700.0,77.57,77.86,77.53,77.6,54700.0
2013-08-13 13:00:00,77.56,77.66,77.44,77.56,14900.0,77.56,77.66,77.44,77.56,14900.0
2013-08-13 13:10:00,77.55,77.65,77.54,77.6,12900.0,77.55,77.65,77.54,77.6,12900.0
2013-08-13 13:20:00,77.59,77.75,77.59,77.62,16700.0,77.59,77.75,77.59,77.62,16700.0
2013-08-13 13:30:00,77.63,77.74,77.48,77.51,10700.0,77.63,77.74,77.48,77.51,10700.0
2013-08-13 13:40:00,77.5,77.54,77.45,77.49,14200.0,77.5,77.54,77.45,77.49,14200.0
2013-08-13 13:50:00,77.5,77.58,77.45,77.52,14800.0,77.5,77.58,77.45,77.52,14800.0
2013-08-13 14:00:00,77.5,77.55,77.45,77.51,24900.0,77.5,77.55,77.45,77.51,24900.0
2013-08-13 14:10:00,77.51,77.52,77.45,77.48,47500.0,77.51,77.52,77.45,77.48,47500.0
2013-08-13 14:20:00,77.51,77.72,77.48,77.6,35600.0,77.51,77.72,77.48,77.6,35600.0
2013-08-13 14:30:00,77.6,77.62,77.46,77.46,30300.0,77.6,77.62,77.46,77.46,30300.0
2013-08-13 14:40:00,77.48,77.55,77.43,77.52,29300.0,77.48,77.55,77.43,77.52,29300.0
2013-08-13 14:50:00,77.52,77.54,77.47,77.5,28700.0,77.52,77.54,77.47,77.5,28700.0
2013-08-13 15:00:00,77.51,77.52,77.37,77.4,32000.0,77.51,77.52,77.37,77.4,32000.0
2013-08-13 15:10:00,77.4,77.46,77.32,77.46,52100.0,77.4,77.46,77.32,77.46,52100.0
2013-08-13 15:20:00,77.44,77.52,77.36,77.45,16400.0,77.44,77.52,77.36,77.45,16400.0
2013-08-13 15:30:00,77.5,77.52,77.4,77.43,84600.0,77.5,77.52,77.4,77.43,84600.0
2013-08-13 15:40:00,77.45,77.53,77.37,77.5,27900.0,77.45,77.53,77.37,77.5,27900.0
2013-08-13 15:50:00,77.5,77.55,77.43,77.53,167600.0,77.5,77.55,77.43,77.53,167600.0
2013-08-14 09:30:00,77.2,77.48,76.52,76.58,49400.0,77.2,77.48,76.52,76.58,49400.0
2013-08-14 09:40:00,76.58,77.78,76.4,77.78,30700.0,76.58,77.78,76.4,77.78,30700.0
2013-08-14 09:50:00,77.68,78.19,77.62,78.19,24800.0,77.68,78.19,77.62,78.19,24800.0
2013-08-14 10:00:00,78.19,78.37,77.62,77.77,26900.0,78.19,78.37,77.62,77.77,26900.0
2013-08-14 10:10:00,77.63,77.85,77.51,77.68,21400.0,77.63,77.85,77.51,77.68,21400.0
2013-08-14 10:20:00,77.68,78.35,77.63,78.13,17300.0,77.68,78.35,77.63,78.13,17300.0
2013-08-14 10:30:00,78.15,78.84,78.15,78.45,90000.0,78.15,78.84,78.15,78.45,90000.0
2013-08-14 10:40:00,78.44,78.83,78.28,78.72,51500.0,78.44,78.83,78.28,78.72,51500.0
2013-08-14 10:50:00,78.66,78.86,78.58,78.58,20700.0,78.66,78.86,78.58,78.58,20700.0
2013-08-14 11:00:00,78.6,78.74,78.36,78.72,25900.0,78.6,78.74,78.36,78.72,25900.0
2013-08-14 11:10:00,78.72,78.75,78.5,78.6,16900.0,78.72,78.75,78.5,78.6,16900.0
2013-08-14 11:20:00,78.61,78.66,78.44,78.49,26300.0,78.61,78.66,78.44,78.49,26300.0
2013-08-14 11:30:00,78.54,78.58,78.34,78.38,37200.0,78.54,78.58,78.34,78.38,37200.0
2013-08-14 11:40:00,78.4,78.44,78.18,78.22,15000.0,78.4,78.44,78.18,78.22,15000.0
2013-08-14 11:50:00,78.24,78.46,78.24,78.42,14200.0,78.24,78.46,78.24,78.42,14200.0
2013-08-14 12:00:00,78.42,78.44,78.17,78.19,18800.0,78.42,78.44,78.17,78.19,18800.0
2013-08-14 12:10:00,78.17,78.36,78.02,78.29,10000.0,78.17,78.36,78.02,78.29,10000.0
2013-08-14 12:20:00,78.3,78.66,78.17,78.64,23100.0,78.3,78.66,78.17,78.64,23100.0
2013-08-14 12:30:00,78.67,78.69,78.32,78.32,10300.0,78.67,78.69,78.32,78.32,10300.0
2013-08-14 12:40:00,78.32,78.33,78.19,78.21,9600.0,78.32,78.33,78.19,78.21,9600.0
2013-08-14 12:50:00,78.26,78.5,78.25,78.5,8400.0,78.26,78.5,78.25,78.5,8400.0
2013-08-14 13:00:00,78.45,78.66,78.37,78.59,16200.0,78.45,78.66,78.37,78.59,16200.0
2013-08-14 13:10:00,78.62,78.66,78.52,78.65,9200.0,78.62,78.66,78.52,78.65,9200.0
2013-08-14 13:20:00,78.65,78.78,78.62,78.68,33500.0,78.65,78.78,78.62,78.68,33500.0
2013-08-14 13:30:00,78.67,78.82,78.65,78.78,76500.0,78.67,78.82,78.65,78.78,76500.0
2013-08-14 13:40:00,78.8,78.81,78.71,78.75,20800.0,78.8,78.81,78.71,78.75,20800.0
2013-08-14 13:50:00,78.79,78.8,78.5,78.59,12900.0,78.79,78.8,78.5,78.59,12900.0
2013-08-14 14:00:00,78.62,78.75,78.56,78.67,11200.0,78.62,78.75,78.56,78.67,11200.0
2013-08-14 14:10:00,78.66,78.67,78.44,78.58,12400.0,78.66,78.67,78.44,78.58,12400.0
2013-08-14 14:20:00,78.56,78.65,78.44,78.64,16100.0,78.56,78.65,78.44,78.64,16100.0
2013-08-14 14:30:00,78.64,78.69,78.55,78.66,17800.0,78.64,78.69,78.55,78.66,17800.0
2013-08-14 14:40:00,78.65,78.97,78.6,78.87,73200.0,78.65,78.97,78.6,78.87,73200.0
2013-08-14 14:50:00,78.87,78.87,78.53,78.8,30600.0,78.87,78.87,78.53,78.8,30600.0
2013-08-14 15:00:00,78.74,78.9,78.47,78.53,111600.0,78.74,78.9,78.47,78.53,111600.0
2013-08-14 15:10:00,78.5,78.77,78.5,78.51,21300.0,78.5,78.77,78.5,78.51,21300.0
2013-08-14 15:20:00,78.51,78.6,78.47,78.58,30900.0,78.51,78.6,78.47,78.58,30900.0
2013-08-14 15:30:00,78.56,78.56,78.21,78.27,49300.0,78.56,78.56,78.21,78.27,49300.0
2013-08-14 15:40:00,78.29,78.34,78.17,78.27,59900.0,78.29,78.34,78.17,78.27,59900.0
2013-08-14 15:50:00,78.25,78.4,78.17,78.25,86400.0,78.25,78.4,78.17,78.25,86400.0
2013-08-15 09:30:00,77.39,78.02,77.05,77.23,42300.0,77.39,78.02,77.05,77.23,42300.0
2013-08-15 09:40:00,77.07,77.43,77.01,77.21,26900.0,77.07,77.43,77.01,77.21,26900.0
2013-08-15 09:50:00,77.12,77.2,76.65,77.13,39200.0,77.12,77.2,76.65,77.13,39200.0
2013-08-15 10:00:00,77.05,77.33,76.66,76.77,54300.0,77.05,77.33,76.66,76.77,54300.0
2013-08-15 10:10:00,76.8,77.13,76.6,77.07,64900.0,76.8,77.13,76.6,77.07,64900.0
2013-08-15 10:20:00,77.04,77.92,76.99,77.68,114900.0,77.04,77.92,76.99,77.68,114900.0
2013-08-15 10:30:00,77.63,77.93,77.63,77.73,31600.0,77.63,77.93,77.63,77.73,31600.0
2013-08-15 10:40:00,77.7,77.95,77.59,77.87,30600.0,77.7,77.95,77.59,77.87,30600.0
2013-08-15 10:50:00,77.87,77.88,77.51,77.6,19900.0,77.87,77.88,77.51,77.6,19900.0
2013-08-15 11:00:00,77.66,77.94,77.62,77.89,57000.0,77.66,77.94,77.62,77.89,57000.0
2013-08-15 11:10:00,77.82,78.02,77.8,77.99,61900.0,77.82,78.02,77.8,77.99,61900.0
2013-08-15 11:20:00,77.93,77.98,77.66,77.66,47400.0,77.93,77.98,77.66,77.66,47400.0
2013-08-15 11:30:00,77.69,78.03,77.69,77.96,49500.0,77.69,78.03,77.69,77.96,49500.0
2013-08-15 11:40:00,77.99,78.24,77.93,78.2,33600.0,77.99,78.24,77.93,78.2,33600.0
2013-08-15 11:50:00,78.2,78.23,77.87,78.08,55300.0,78.2,78.23,77.87,78.08,55300.0
2013-08-15 12:00:00,78.08,78.23,78.01,78.18,27200.0,78.08,78.23,78.01,78.18,27200.0
2013-08-15 12:10:00,78.14,78.14,77.84,77.95,11300.0,78.14,78.14,77.84,77.95,11300.0
2013-08-15 12:20:00,77.97,78.18,77.97,78.16,25700.0,77.97,78.18,77.97,78.16,25700.0
2013-08-15 12:30:00,78.17,78.26,77.84,77.93,25200.0,78.17,78.26,77.84,77.93,25200.0
2013-08-15 12:40:00,77.88,77.99,77.84,77.94,26400.0,77.88,77.99,77.84,77.94,26400.0
2013-08-15 12:50:00,77.88,77.88,77.64,77.64,18200.0,77.88,77.88,77.64,77.64,18200.0
2013-08-15 13:00:00,77.59,77.62,77.05,77.18,17500.0,77.59,77.62,77.05,77.18,17500.0
2013-08-15 13:10:00,77.13,77.13,76.83,77.08,11300.0,77.13,77.13,76.83,77.08,11300.0
2013-08-15 13:20:00,77.07,77.21,77.02,77.08,25900.0,77.07,77.21,77.02,77.08,25900.0
2013-08-15 13:30:00,77.11,77.19,76.91,76.98,12000.0,77.11,77.19,76.91,76.98,12000.0
2013-08-15 13:40:00,76.93,77.05,76.84,77.0,10800.0,76.93,77.05,76.84,77.0,10800.0
2013-08-15 13:50:00,77.01,77.14,76.95,77.14,11500.0,77.01,77.14,76.95,77.14,11500.0
2013-08-15 14:00:00,77.14,77.19,76.93,76.96,17000.0,77.14,77.19,76.93,76.96,17000.0
2013-08-15 14:10:00,76.94,77.02,76.73,76.95,19300.0,76.94,77.02,76.73,76.95,19300.0
2013-08-15 14:20:00,76.95,76.95,76.68,76.89,27900.0,76.95,76.95,76.68,76.89,27900.0
2013-08-15 14:30:00,76.89,77.0,76.81,76.81,14400.0,76.89,77.0,76.81,76.81,14400.0
2013-08-15 14:40:00,76.81,76.95,76.7,76.74,13000.0,76.81,76.95,76.7,76.74,13000.0
2013-08-15 14:50:00,76.77,76.85,76.66,76.66,9700.0,76.77,76.85,76.66,76.66,9700.0
2013-08-15 15:00:00,76.67,76.77,76.63,76.74,13500.0,76.67,76.77,76.63,76.74,13500.0
2013-08-15 15:10:00,76.74,76.85,76.6,76.84,39100.0,76.74,76.85,76.6,76.84,39100.0
2013-08-15 15:20:00,76.8,77.0,76.78,76.92,36400.0,76.8,77.0,76.78,76.92,36400.0
2013-08-15 15:30:00,76.96,77.04,76.83,76.97,32200.0,76.96,77.04,76.83,76.97,32200.0
2013-08-15 15:40:00,76.96,77.11,76.87,76.99,52400.0,76.96,77.11,76.87,76.99,52400.0
2013-08-15 15:50:00,76.98,77.09,76.84,76.97,113600.0,76.98,77.09,76.84,76.97,113600.0
2013-08-16 09:30:00,76.86,77.36,76.43,76.79,76000.0,76.86,77.36,76.43,76.79,76000.0
2013-08-16 09:40:00,76.8,76.86,76.45,76.53,22700.0,76.8,76.86,76.45,76.53,22700.0
2013-08-16 09:50:00,76.44,76.92,76.4,76.72,46600.0,76.44,76.92,76.4,76.72,46600.0
2013-08-16 10:00:00,76.67,76.7,76.25,76.35,36600.0,76.67,76.7,76.25,76.35,36600.0
2013-08-16 10:10:00,76.34,76.61,76.3,76.53,60700.0,76.34,76.61,76.3,76.53,60700.0
2013-08-16 10:20:00,76.45,76.68,76.4,76.49,40900.0,76.45,76.68,76.4,76.49,40900.0
2013-08-16 10:30:00,76.48,77.15,76.46,77.14,24600.0,76.48,77.15,76.46,77.14,24600.0
2013-08-16 10:40:00,77.14,77.15,76.93,77.13,19700.0,77.14,77.15,76.93,77.13,19700.0
2013-08-16 10:50:00,77.1,77.2,77.06,77.06,24200.0,77.1,77.2,77.06,77.06,24200.0
2013-08-16 11:00:00,77.05,77.09,76.74,76.74,23100.0,77.05,77.09,76.74,76.74,23100.0
2013-08-16 11:10:00,76.72,76.74,76.49,76.6,19300.0,76.72,76.74,76.49,76.6,19300.0
2013-08-16 11:20:00,76.61,76.61,76.34,76.58,14500.0,76.61,76.61,76.34,76.58,14500.0
2013-08-16 11:30:00,76.56,76.76,76.49,76.66,19100.0,76.56,76.76,76.49,76.66,19100.0
2013-08-16 11:40:00,76.65,76.88,76.62,76.88,15500.0,76.65,76.88,76.62,76.88,15500.0
2013-08-16 11:50:00,76.85,76.91,76.76,76.85,10700.0,76.85,76.91,76.76,76.85,10700.0
2013-08-16 12:00:00,76.85,76.92,76.82,76.88,34300.0,76.85,76.92,76.82,76.88,34300.0
2013-08-16 12:10:00,76.84,77.15,76.8,77.11,21100.0,76.84,77.15,76.8,77.11,21100.0
2013-08-16 12:20:00,77.13,77.22,77.01,77.02,26700.0,77.13,77.22,77.01,77.02,26700.0
2013-08-16 12:30:00,77.02,77.03,76.55,76.59,22000.0,77.02,77.03,76.55,76.59,22000.0
2013-08-16 12:40:00,76.62,76.77,76.51,76.76,15500.0,76.62,76.77,76.51,76.76,15500.0
2013-08-16 12:50:00,76.7,76.91,76.54,76.73,14000.0,76.7,76.91,76.54,76.73,14000.0
2013-08-16 13:00:00,76.77,76.83,76.69,76.74,31800.0,76.77,76.83,76.69,76.74,31800.0
2013-08-16 13:10:00,76.73,76.8,76.47,76.76,82900.0,76.73,76.8,76.47,76.76,82900.0
2013-08-16 13:20:00,76.72,76.82,76.58,76.81,14800.0,76.72,76.82,76.58,76.81,14800.0
2013-08-16 13:30:00,76.76,76.82,76.6,76.68,19600.0,76.76,76.82,76.6,76.68,19600.0
2013-08-16 13:40:00,76.66,76.84,76.66,76.79,53800.0,76.66,76.84,76.66,76.79,53800.0
2013-08-16 13:50:00,76.79,76.87,76.73,76.75,20300.0,76.79,76.87,76.73,76.75,20300.0
2013-08-16 14:00:00,76.75,76.83,76.51,76.53,21900.0,76.75,76.83,76.51,76.53,21900.0
2013-08-16 14:10:00,76.53,76.63,76.41,76.53,23300.0,76.53,76.63,76.41,76.53,23300.0
2013-08-16 14:20:00,76.54,76.64,76.43,76.43,11700.0,76.54,76.64,76.43,76.43,11700.0
2013-08-16 14:30:00,76.41,76.44,76.3,76.41,14000.0,76.41,76.44,76.3,76.41,14000.0
2013-08-16 14:40:00,76.42,76.67,76.42,76.65,28600.0,76.42,76.67,76.42,76.65,28600.0
2013-08-16 14:50:00,76.62,76.81,76.61,76.81,20200.0,76.62,76.81,76.61,76.81,20200.0
2013-08-16 15:00:00,76.75,76.81,76.69,76.74,21800.0,76.75,76.81,76.69,76.74,21800.0
2013-08-16 15:10:00,76.73,76.76,76.58,76.63,25400.0,76.73,76.76,76.58,76.63,25400.0
2013-08-16 15:20:00,76.61,76.8,76.6,76.71,37800.0,76.61,76.8,76.6,76.71,37800.0
2013-08-16 15:30:00,76.7,76.77,76.67,76.71,52300.0,76.7,76.77,76.67,76.71,52300.0
2013-08-16 15:40:00,76.69,76.77,76.67,76.7,75400.0,76.69,76.77,76.67,76.7,75400.0
2013-08-16 15:50:00,76.69,76.72,76.28,76.5,409600.0,76.69,76.72,76.28,76.5,409600.0
2013-08-19 09:30:00,76.45,76.78,76.25,76.42,52200.0,76.45,76.78,76.25,76.42,52200.0
2013-08-19 09:40:00,76.37,76.49,76.0,76.01,26900.0,76.37,76.49,76.0,76.01,26900.0
2013-08-19 09:50:00,76.09,76.79,75.92,76.79,12300.0,76.09,76.79,75.92,76.79,12300.0
2013-08-19 10:00:00,76.83,76.83,76.3,76.34,10400.0,76.83,76.83,76.3,76.34,10400.0
2013-08-19 10:10:00,76.38,76.54,76.32,76.36,7600.0,76.38,76.54,76.32,76.36,7600.0
2013-08-19 10:20:00,76.37,76.56,76.36,76.48,5400.0,76.37,76.56,76.36,76.48,5400.0
2013-08-19 10:30:00,76.44,76.76,76.34,76.75,19800.0,76.44,76.76,76.34,76.75,19800.0
2013-08-19 10:40:00,76.73,76.74,76.44,76.62,5600.0,76.73,76.74,76.44,76.62,5600.0
2013-08-19 10:50:00,76.57,76.63,76.39,76.42,9800.0,76.57,76.63,76.39,76.42,9800.0
2013-08-19 11:00:00,76.46,76.5,76.33,76.33,17600.0,76.46,76.5,76.33,76.33,17600.0
2013-08-19 11:10:00,76.35,76.54,76.31,76.31,10800.0,76.35,76.54,76.31,76.31,10800.0
2013-08-19 11:20:00,76.31,76.5,76.31,76.32,7000.0,76.31,76.5,76.31,76.32,7000.0
2013-08-19 11:30:00,76.32,76.5,76.29,76.4,10200.0,76.32,76.5,76.29,76.4,10200.0
2013-08-19 11:40:00,76.39,76.49,76.36,76.37,5700.0,76.39,76.49,76.36,76.37,5700.0
2013-08-19 11:50:00,76.31,76.39,76.26,76.3,9800.0,76.31,76.39,76.26,76.3,9800.0
2013-08-19 12:00:00,76.26,76.26,76.01,76.11,10400.0,76.26,76.26,76.01,76.11,10400.0
2013-08-19 12:10:00,76.09,76.34,75.99,76.08,19400.0,76.09,76.34,75.99,76.08,19400.0
2013-08-19 12:20:00,76.08,76.23,76.0,76.04,21400.0,76.08,76.23,76.0,76.04,21400.0
2013-08-19 12:30:00,76.01,76.05,75.91,75.98,18100.0,76.01,76.05,75.91,75.98,18100.0
2013-08-19 12:40:00,75.99,76.3,75.95,76.26,7700.0,75.99,76.3,75.95,76.26,7700.0
2013-08-19 12:50:00,76.2,76.29,76.12,76.23,17800.0,76.2,76.29,76.12,76.23,17800.0
2013-08-19 13:00:00,76.21,76.23,76.06,76.1,38600.0,76.21,76.23,76.06,76.1,38600.0
2013-08-19 13:10:00,76.1,76.15,76.05,76.08,22200.0,76.1,76.15,76.05,76.08,22200.0
2013-08-19 13:20:00,76.09,76.13,75.96,76.05,13200.0,76.09,76.13,75.96,76.05,13200.0
2013-08-19 13:30:00,76.02,76.02,75.78,75.93,12100.0,76.02,76.02,75.78,75.93,12100.0
2013-08-19 13:40:00,75.96,76.01,75.93,75.97,5300.0,75.96,76.01,75.93,75.97,5300.0
2013-08-19 13:50:00,75.95,76.31,75.94,76.1,42500.0,75.95,76.31,75.94,76.1,42500.0
2013-08-19 14:00:00,76.09,76.14,75.97,76.01,23300.0,76.09,76.14,75.97,76.01,23300.0
2013-08-19 14:10:00,76.01,76.01,75.77,75.77,31700.0,76.01,76.01,75.77,75.77,31700.0
2013-08-19 14:20:00,75.79,75.8,75.6,75.67,26100.0,75.79,75.8,75.6,75.67,26100.0
2013-08-19 14:30:00,75.69,75.72,75.5,75.51,23500.0,75.69,75.72,75.5,75.51,23500.0
2013-08-19 14:40:00,75.5,75.6,75.43,75.6,21600.0,75.5,75.6,75.43,75.6,21600.0
2013-08-19 14:50:00,75.6,75.66,75.4,75.47,16400.0,75.6,75.66,75.4,75.47,16400.0
2013-08-19 15:00:00,75.49,75.49,75.34,75.44,20600.0,75.49,75.49,75.34,75.44,20600.0
2013-08-19 15:10:00,75.41,75.59,75.34,75.49,24300.0,75.41,75.59,75.34,75.49,24300.0
2013-08-19 15:20:00,75.49,75.49,75.36,75.36,26300.0,75.49,75.49,75.36,75.36,26300.0
2013-08-19 15:30:00,75.35,75.48,75.31,75.36,27700.0,75.35,75.48,75.31,75.36,27700.0
2013-08-19 15:40:00,75.32,75.48,75.29,75.36,26600.0,75.32,75.48,75.29,75.36,26600.0
2013-08-19 15:50:00,75.41,75.46,75.22,75.27,74900.0,75.41,75.46,75.22,75.27,74900.0
2013-08-20 09:30:00,75.43,75.45,75.01,75.4,22400.0,75.43,75.45,75.01,75.4,22400.0
2013-08-20 09:40:00,75.38,75.56,75.29,75.55,17900.0,75.38,75.56,75.29,75.55,17900.0
2013-08-20 09:50:00,75.53,76.06,75.48,75.88,36000.0,75.53,76.06,75.48,75.88,36000.0
2013-08-20 10:00:00,75.75,76.29,75.73,76.2,20200.0,75.75,76.29,75.73,76.2,20200.0
2013-08-20 10:10:00,76.26,76.48,75.99,76.04,37100.0,76.26,76.48,75.99,76.04,37100.0
2013-08-20 10:20:00,76.09,76.42,76.05,76.09,26600.0,76.09,76.42,76.05,76.09,26600.0
2013-08-20 10:30:00,76.05,76.6,75.96,76.36,33300.0,76.05,76.6,75.96,76.36,33300.0
2013-08-20 10:40:00,76.36,76.59,76.23,76.58,41100.0,76.36,76.59,76.23,76.58,41100.0
2013-08-20 10:50:00,76.56,77.13,76.53,76.83,39600.0,76.56,77.13,76.53,76.83,39600.0
2013-08-20 11:00:00,76.85,77.15,76.8,76.97,14000.0,76.85,77.15,76.8,76.97,14000.0
2013-08-20 11:10:00,76.94,76.97,76.63,76.66,24000.0,76.94,76.97,76.63,76.66,24000.0
2013-08-20 11:20:00,76.66,76.71,76.44,76.51,21600.0,76.66,76.71,76.44,76.51,21600.0
2013-08-20 11:30:00,76.42,76.86,76.42,76.72,17400.0,76.42,76.86,76.42,76.72,17400.0
2013-08-20 11:40:00,76.68,77.2,76.66,77.09,17600.0,76.68,77.2,76.66,77.09,17600.0
2013-08-20 11:50:00,77.08,77.11,76.93,76.93,27400.0,77.08,77.11,76.93,76.93,27400.0
2013-08-20 12:00:00,76.96,77.1,76.88,77.0,28900.0,76.96,77.1,76.88,77.0,28900.0
2013-08-20 12:10:00,77.0,77.09,76.91,77.09,11500.0,77.0,77.09,76.91,77.09,11500.0
2013-08-20 12:20:00,77.12,77.16,76.89,76.93,16500.0,77.12,77.16,76.89,76.93,16500.0
2013-08-20 12:30:00,76.94,77.07,76.94,77.03,10100.0,76.94,77.07,76.94,77.03,10100.0
2013-08-20 12:40:00,76.97,77.01,76.82,76.82,14100.0,76.97,77.01,76.82,76.82,14100.0
2013-08-20 12:50:00,76.86,76.98,76.85,76.92,8600.0,76.86,76.98,76.85,76.92,8600.0
2013-08-20 13:00:00,76.94,77.11,76.94,77.06,9400.0,76.94,77.11,76.94,77.06,9400.0
2013-08-20 13:10:00,77.03,77.11,76.99,77.03,9600.0,77.03,77.11,76.99,77.03,9600.0
2013-08-20 13:20:00,77.03,77.08,76.91,76.98,16100.0,77.03,77.08,76.91,76.98,16100.0
2013-08-20 13:30:00,76.97,77.01,76.7,76.7,20500.0,76.97,77.01,76.7,76.7,20500.0
2013-08-20 13:40:00,76.71,76.91,76.67,76.76,25800.0,76.71,76.91,76.67,76.76,25800.0
2013-08-20 13:50:00,76.73,76.82,76.63,76.65,19400.0,76.73,76.82,76.63,76.65,19400.0
2013-08-20 14:00:00,76.65,76.86,76.65,76.84,13700.0,76.65,76.86,76.65,76.84,13700.0
2013-08-20 14:10:00,76.84,76.88,76.81,76.82,9900.0,76.84,76.88,76.81,76.82,9900.0
2013-08-20 14:20:00,76.81,76.98,76.67,76.89,16600.0,76.81,76.98,76.67,76.89,16600.0
2013-08-20 14:30:00,76.89,76.94,76.64,76.64,19200.0,76.89,76.94,76.64,76.64,19200.0
2013-08-20 14:40:00,76.64,76.73,76.62,76.71,21500.0,76.64,76.73,76.62,76.71,21500.0
2013-08-20 14:50:00,76.73,76.78,76.59,76.67,13900.0,76.73,76.78,76.59,76.67,13900.0
2013-08-20 15:00:00,76.69,76.82,76.64,76.82,20300.0,76.69,76.82,76.64,76.82,20300.0
2013-08-20 15:10:00,76.83,76.84,76.7,76.7,17900.0,76.83,76.84,76.7,76.7,17900.0
2013-08-20 15:20:00,76.71,76.72,76.53,76.59,25400.0,76.71,76.72,76.53,76.59,25400.0
2013-08-20 15:30:00,76.58,76.7,76.5,76.5,30700.0,76.58,76.7,76.5,76.5,30700.0
2013-08-20 15:40:00,76.5,76.59,76.44,76.46,39500.0,76.5,76.59,76.44,76.46,39500.0
2013-08-20 15:50:00,76.48,76.6,76.39,76.54,93300.0,76.48,76.6,76.39,76.54,93300.0
2013-08-21 09:30:00,76.51,77.39,76.06,77.39,113300.0,76.51,77.39,76.06,77.39,113300.0
2013-08-21 09:40:00,77.23,77.5,77.12,77.42,24900.0,77.23,77.5,77.12,77.42,24900.0
2013-08-21 09:50:00,77.42,77.47,77.16,77.39,23100.0,77.42,77.47,77.16,77.39,23100.0
2013-08-21 10:00:00,77.4,77.52,77.3,77.49,39900.0,77.4,77.52,77.3,77.49,39900.0
2013-08-21 10:10:00,77.37,77.76,77.31,77.76,44400.0,77.37,77.76,77.31,77.76,44400.0
2013-08-21 10:20:00,77.76,78.14,77.66,77.76,31700.0,77.76,78.14,77.66,77.76,31700.0
2013-08-21 10:30:00,77.69,77.69,77.5,77.59,31800.0,77.69,77.69,77.5,77.59,31800.0
2013-08-21 10:40:00,77.65,77.99,77.65,77.91,21900.0,77.65,77.99,77.65,77.91,21900.0
2013-08-21 10:50:00,77.94,77.98,77.84,77.84,8500.0,77.94,77.98,77.84,77.84,8500.0
2013-08-21 11:00:00,77.8,77.83,77.67,77.75,11000.0,77.8,77.83,77.67,77.75,11000.0
2013-08-21 11:10:00,77.71,77.75,77.55,77.71,14000.0,77.71,77.75,77.55,77.71,14000.0
2013-08-21 11:20:00,77.71,77.72,77.54,77.62,15100.0,77.71,77.72,77.54,77.62,15100.0
2013-08-21 11:30:00,77.6,77.6,77.11,77.11,13500.0,77.6,77.6,77.11,77.11,13500.0
2013-08-21 11:40:00,77.11,77.22,76.72,76.73,18400.0,77.11,77.22,76.72,76.73,18400.0
2013-08-21 11:50:00,76.75,76.82,76.51,76.82,11400.0,76.75,76.82,76.51,76.82,11400.0
2013-08-21 12:00:00,76.85,76.92,76.65,76.69,6800.0,76.85,76.92,76.65,76.69,6800.0
2013-08-21 12:10:00,76.72,76.82,76.66,76.72,4200.0,76.72,76.82,76.66,76.72,4200.0
2013-08-21 12:20:00,76.77,76.8,76.63,76.77,6500.0,76.77,76.8,76.63,76.77,6500.0
2013-08-21 12:30:00,76.76,76.87,76.69,76.82,10000.0,76.76,76.87,76.69,76.82,10000.0
2013-08-21 12:40:00,76.82,76.92,76.62,76.69,8100.0,76.82,76.92,76.62,76.69,8100.0
2013-08-21 12:50:00,76.67,76.77,76.6,76.73,7400.0,76.67,76.77,76.6,76.73,7400.0
2013-08-21 13:00:00,76.73,76.73,76.61,76.69,4900.0,76.73,76.73,76.61,76.69,4900.0
2013-08-21 13:10:00,76.71,76.77,76.66,76.69,9300.0,76.71,76.77,76.66,76.69,9300.0
2013-08-21 13:20:00,76.7,76.81,76.6,76.77,6800.0,76.7,76.81,76.6,76.77,6800.0
2013-08-21 13:30:00,76.77,76.81,76.72,76.74,4700.0,76.77,76.81,76.72,76.74,4700.0
2013-08-21 13:40:00,76.78,76.98,76.76,76.83,5200.0,76.78,76.98,76.76,76.83,5200.0
2013-08-21 13:50:00,76.86,76.86,76.7,76.7,4300.0,76.86,76.86,76.7,76.7,4300.0
2013-08-21 14:00:00,76.7,76.7,75.8,76.0,31200.0,76.7,76.7,75.8,76.0,31200.0
2013-08-21 14:10:00,76.05,76.43,76.05,76.41,11000.0,76.05,76.43,76.05,76.41,11000.0
2013-08-21 14:20:00,76.39,76.55,76.22,76.52,10900.0,76.39,76.55,76.22,76.52,10900.0
2013-08-21 14:30:00,76.57,77.33,76.57,77.33,18700.0,76.57,77.33,76.57,77.33,18700.0
2013-08-21 14:40:00,77.33,77.72,77.26,77.68,23700.0,77.33,77.72,77.26,77.68,23700.0
2013-08-21 14:50:00,77.59,77.63,77.21,77.27,14600.0,77.59,77.63,77.21,77.27,14600.0
2013-08-21 15:00:00,77.23,77.37,77.17,77.29,40300.0,77.23,77.37,77.17,77.29,40300.0
2013-08-21 15:10:00,77.31,77.37,76.99,77.04,26600.0,77.31,77.37,76.99,77.04,26600.0
2013-08-21 15:20:00,76.98,76.98,76.67,76.71,16100.0,76.98,76.98,76.67,76.71,16100.0
2013-08-21 15:30:00,76.72,76.82,76.55,76.56,35800.0,76.72,76.82,76.55,76.56,35800.0
2013-08-21 15:40:00,76.55,76.55,76.24,76.37,36000.0,76.55,76.55,76.24,76.37,36000.0
2013-08-21 15:50:00,76.41,76.53,76.19,76.31,62700.0,76.41,76.53,76.19,76.31,62700.0
2013-08-22 09:30:00,76.84,77.44,76.79,77.33,24600.0,76.84,77.44,76.79,77.33,24600.0
2013-08-22 09:40:00,77.43,77.7,77.42,77.53,45600.0,77.43,77.7,77.42,77.53,45600.0
2013-08-22 09:50:00,77.53,77.59,77.34,77.5,29200.0,77.53,77.59,77.34,77.5,29200.0
2013-08-22 10:00:00,77.5,77.52,77.21,77.4,15000.0,77.5,77.52,77.21,77.4,15000.0
2013-08-22 10:10:00,77.4,78.08,77.32,77.79,39300.0,77.4,78.08,77.32,77.79,39300.0
2013-08-22 10:20:00,77.76,77.91,77.68,77.8,13500.0,77.76,77.91,77.68,77.8,13500.0
2013-08-22 10:30:00,77.8,78.0,77.76,77.98,22500.0,77.8,78.0,77.76,77.98,22500.0
2013-08-22 10:40:00,77.99,78.46,77.99,78.42,23400.0,77.99,78.46,77.99,78.42,23400.0
2013-08-22 10:50:00,78.44,78.6,78.29,78.35,26100.0,78.44,78.6,78.29,78.35,26100.0
2013-08-22 11:00:00,78.36,78.49,78.31,78.45,11200.0,78.36,78.49,78.31,78.45,11200.0
2013-08-22 11:10:00,78.42,78.47,78.28,78.47,11100.0,78.42,78.47,78.28,78.47,11100.0
2013-08-22 11:20:00,78.49,78.49,78.27,78.32,19300.0,78.49,78.49,78.27,78.32,19300.0
2013-08-22 11:30:00,78.31,78.38,78.29,78.33,25700.0,78.31,78.38,78.29,78.33,25700.0
2013-08-22 11:40:00,78.33,78.41,78.31,78.32,10000.0,78.33,78.41,78.31,78.32,10000.0
2013-08-22 11:50:00,78.35,78.38,78.28,78.32,13700.0,78.35,78.38,78.28,78.32,13700.0
2013-08-22 12:00:00,78.34,78.42,78.29,78.32,13200.0,78.34,78.42,78.29,78.32,13200.0
2013-08-22 12:10:00,78.31,78.37,78.31,78.33,5700.0,78.31,78.37,78.31,78.33,5700.0
2013-08-22 12:20:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 12:30:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 12:40:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 12:50:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:00:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:10:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:20:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:30:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:40:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:50:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 14:00:00,78.32,78.32,78.32,78.32,200.0,78.32,78.32,78.32,78.32,200.0
2013-08-22 14:10:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:20:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:30:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:40:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:50:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 15:00:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 15:10:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 15:20:00,78.3,78.42,78.2,78.33,12100.0,78.3,78.42,78.2,78.33,12100.0
2013-08-22 15:30:00,78.35,78.36,78.2,78.35,48200.0,78.35,78.36,78.2,78.35,48200.0
2013-08-22 15:40:00,78.35,78.35,78.27,78.32,37200.0,78.35,78.35,78.27,78.32,37200.0
2013-08-22 15:50:00,78.32,78.44,78.25,78.4,70600.0,78.32,78.44,78.25,78.4,70600.0
2013-08-23 09:30:00,78.4,79.0,78.13,78.73,41700.0,78.4,79.0,78.13,78.73,41700.0
2013-08-23 09:40:00,78.5,78.56,78.0,78.23,12600.0,78.5,78.56,78.0,78.23,12600.0
2013-08-23 09:50:00,78.42,78.61,78.01,78.48,28100.0,78.42,78.61,78.01,78.48,28100.0
2013-08-23 10:00:00,78.55,78.7,78.0,78.18,14900.0,78.55,78.7,78.0,78.18,14900.0
2013-08-23 10:10:00,78.09,78.18,77.79,77.84,39100.0,78.09,78.18,77.79,77.84,39100.0
2013-08-23 10:20:00,77.84,77.99,77.57,77.87,14600.0,77.84,77.99,77.57,77.87,14600.0
2013-08-23 10:30:00,77.88,78.06,77.74,77.99,10100.0,77.88,78.06,77.74,77.99,10100.0
2013-08-23 10:40:00,77.97,77.98,77.75,77.91,12600.0,77.97,77.98,77.75,77.91,12600.0
2013-08-23 10:50:00,77.92,78.39,77.92,77.98,7600.0,77.92,78.39,77.92,77.98,7600.0
2013-08-23 11:00:00,78.05,78.11,77.79,77.86,11800.0,78.05,78.11,77.79,77.86,11800.0
2013-08-23 11:10:00,77.86,77.86,77.66,77.8,18200.0,77.86,77.86,77.66,77.8,18200.0
2013-08-23 11:20:00,77.81,77.92,77.62,77.64,30800.0,77.81,77.92,77.62,77.64,30800.0
2013-08-23 11:30:00,77.65,77.72,77.57,77.65,8100.0,77.65,77.72,77.57,77.65,8100.0
2013-08-23 11:40:00,77.65,77.8,77.61,77.66,8700.0,77.65,77.8,77.61,77.66,8700.0
2013-08-23 11:50:00,77.76,77.76,77.56,77.64,7700.0,77.76,77.76,77.56,77.64,7700.0
2013-08-23 12:00:00,77.6,77.8,77.59,77.59,9400.0,77.6,77.8,77.59,77.59,9400.0
2013-08-23 12:10:00,77.63,77.63,77.52,77.54,5200.0,77.63,77.63,77.52,77.54,5200.0
2013-08-23 12:20:00,77.58,77.6,77.48,77.53,17200.0,77.58,77.6,77.48,77.53,17200.0
2013-08-23 12:30:00,77.54,77.61,77.47,77.49,10700.0,77.54,77.61,77.47,77.49,10700.0
2013-08-23 12:40:00,77.49,77.53,77.39,77.45,11100.0,77.49,77.53,77.39,77.45,11100.0
2013-08-23 12:50:00,77.46,77.55,77.38,77.39,10300.0,77.46,77.55,77.38,77.39,10300.0
2013-08-23 13:00:00,77.35,77.5,77.33,77.46,3300.0,77.35,77.5,77.33,77.46,3300.0
2013-08-23 13:10:00,77.48,77.5,77.42,77.42,4800.0,77.48,77.5,77.42,77.42,4800.0
2013-08-23 13:20:00,77.45,77.46,77.3,77.35,14900.0,77.45,77.46,77.3,77.35,14900.0
2013-08-23 13:30:00,77.4,77.44,77.36,77.44,4900.0,77.4,77.44,77.36,77.44,4900.0
2013-08-23 13:40:00,77.45,77.47,77.35,77.37,5500.0,77.45,77.47,77.35,77.37,5500.0
2013-08-23 13:50:00,77.37,77.42,77.33,77.33,8300.0,77.37,77.42,77.33,77.33,8300.0
2013-08-23 14:00:00,77.36,77.43,77.29,77.31,5800.0,77.36,77.43,77.29,77.31,5800.0
2013-08-23 14:10:00,77.34,77.43,77.31,77.35,4800.0,77.34,77.43,77.31,77.35,4800.0
2013-08-23 14:20:00,77.3,77.49,77.3,77.44,4500.0,77.3,77.49,77.3,77.44,4500.0
2013-08-23 14:30:00,77.47,77.54,77.41,77.41,6400.0,77.47,77.54,77.41,77.41,6400.0
2013-08-23 14:40:00,77.4,77.49,77.37,77.46,8200.0,77.4,77.49,77.37,77.46,8200.0
2013-08-23 14:50:00,77.46,77.52,77.37,77.47,7900.0,77.46,77.52,77.37,77.47,7900.0
2013-08-23 15:00:00,77.49,77.49,77.37,77.37,11100.0,77.49,77.49,77.37,77.37,11100.0
2013-08-23 15:10:00,77.39,77.49,77.37,77.47,27300.0,77.39,77.49,77.37,77.47,27300.0
2013-08-23 15:20:00,77.48,77.67,77.47,77.66,18200.0,77.48,77.67,77.47,77.66,18200.0
2013-08-23 15:30:00,77.65,77.73,77.5,77.62,19600.0,77.65,77.73,77.5,77.62,19600.0
2013-08-23 15:40:00,77.62,77.75,77.54,77.7,72100.0,77.62,77.75,77.54,77.7,72100.0
2013-08-23 15:50:00,77.74,77.93,77.66,77.77,149300.0,77.74,77.93,77.66,77.77,149300.0
2013-08-26 09:30:00,77.69,77.75,77.42,77.7,24500.0,77.69,77.75,77.42,77.7,24500.0
2013-08-26 09:40:00,77.7,78.06,77.63,77.99,20800.0,77.7,78.06,77.63,77.99,20800.0
2013-08-26 09:50:00,78.08,78.29,77.51,77.83,22700.0,78.08,78.29,77.51,77.83,22700.0
2013-08-26 10:00:00,77.81,78.22,77.8,78.13,15500.0,77.81,78.22,77.8,78.13,15500.0
2013-08-26 10:10:00,78.1,78.26,78.1,78.13,13700.0,78.1,78.26,78.1,78.13,13700.0
2013-08-26 10:20:00,78.17,78.67,78.14,78.32,12700.0,78.17,78.67,78.14,78.32,12700.0
2013-08-26 10:30:00,78.33,78.47,78.27,78.33,15100.0,78.33,78.47,78.27,78.33,15100.0
2013-08-26 10:40:00,78.34,78.45,78.26,78.41,17200.0,78.34,78.45,78.26,78.41,17200.0
2013-08-26 10:50:00,78.42,78.42,78.28,78.32,12400.0,78.42,78.42,78.28,78.32,12400.0
2013-08-26 11:00:00,78.27,78.39,78.2,78.33,22200.0,78.27,78.39,78.2,78.33,22200.0
2013-08-26 11:10:00,78.33,78.55,78.27,78.43,43300.0,78.33,78.55,78.27,78.43,43300.0
2013-08-26 11:20:00,78.4,78.66,78.39,78.53,7900.0,78.4,78.66,78.39,78.53,7900.0
2013-08-26 11:30:00,78.54,78.56,78.23,78.25,12500.0,78.54,78.56,78.23,78.25,12500.0
2013-08-26 11:40:00,78.29,78.47,78.27,78.28,15400.0,78.29,78.47,78.27,78.28,15400.0
2013-08-26 11:50:00,78.29,78.43,78.23,78.43,10800.0,78.29,78.43,78.23,78.43,10800.0
2013-08-26 12:00:00,78.38,78.54,78.32,78.5,13100.0,78.38,78.54,78.32,78.5,13100.0
2013-08-26 12:10:00,78.49,78.6,78.43,78.56,11900.0,78.49,78.6,78.43,78.56,11900.0
2013-08-26 12:20:00,78.6,78.62,78.5,78.5,10100.0,78.6,78.62,78.5,78.5,10100.0
2013-08-26 12:30:00,78.5,78.64,78.42,78.59,11400.0,78.5,78.64,78.42,78.59,11400.0
2013-08-26 12:40:00,78.61,78.62,78.43,78.5,13200.0,78.61,78.62,78.43,78.5,13200.0
2013-08-26 12:50:00,78.55,78.73,78.51,78.61,8600.0,78.55,78.73,78.51,78.61,8600.0
2013-08-26 13:00:00,78.64,78.73,78.55,78.59,33800.0,78.64,78.73,78.55,78.59,33800.0
2013-08-26 13:10:00,78.55,78.57,78.17,78.21,19400.0,78.55,78.57,78.17,78.21,19400.0
2013-08-26 13:20:00,78.24,78.29,78.12,78.27,9300.0,78.24,78.29,78.12,78.27,9300.0
2013-08-26 13:30:00,78.22,78.22,77.92,78.02,14600.0,78.22,78.22,77.92,78.02,14600.0
2013-08-26 13:40:00,78.08,78.11,77.85,77.91,15100.0,78.08,78.11,77.85,77.91,15100.0
2013-08-26 13:50:00,77.89,77.99,77.8,77.94,15100.0,77.89,77.99,77.8,77.94,15100.0
2013-08-26 14:00:00,77.97,78.14,77.87,78.05,9600.0,77.97,78.14,77.87,78.05,9600.0
2013-08-26 14:10:00,78.08,78.22,77.99,78.05,12200.0,78.08,78.22,77.99,78.05,12200.0
2013-08-26 14:20:00,78.09,78.18,78.06,78.16,6700.0,78.09,78.18,78.06,78.16,6700.0
2013-08-26 14:30:00,78.14,78.27,78.01,78.05,12900.0,78.14,78.27,78.01,78.05,12900.0
2013-08-26 14:40:00,78.04,78.19,78.01,78.19,10000.0,78.04,78.19,78.01,78.19,10000.0
2013-08-26 14:50:00,78.19,78.33,78.17,78.29,13500.0,78.19,78.33,78.17,78.29,13500.0
2013-08-26 15:00:00,78.3,78.42,78.25,78.39,17400.0,78.3,78.42,78.25,78.39,17400.0
2013-08-26 15:10:00,78.42,78.43,77.85,77.89,15600.0,78.42,78.43,77.85,77.89,15600.0
2013-08-26 15:20:00,77.84,77.84,77.46,77.7,23400.0,77.84,77.84,77.46,77.7,23400.0
2013-08-26 15:30:00,77.7,77.86,77.6,77.78,15600.0,77.7,77.86,77.6,77.78,15600.0
2013-08-26 15:40:00,77.8,78.11,77.76,77.8,30800.0,77.8,78.11,77.76,77.8,30800.0
2013-08-26 15:50:00,77.78,78.01,77.65,78.0,70700.0,77.78,78.01,77.65,78.0,70700.0
2013-08-27 09:30:00,77.03,77.3,76.66,76.68,24200.0,77.03,77.3,76.66,76.68,24200.0
2013-08-27 09:40:00,76.82,76.94,76.54,76.54,20300.0,76.82,76.94,76.54,76.54,20300.0
2013-08-27 09:50:00,76.63,77.38,76.63,76.93,8400.0,76.63,77.38,76.63,76.93,8400.0
2013-08-27 10:00:00,76.84,77.16,76.81,77.01,7400.0,76.84,77.16,76.81,77.01,7400.0
2013-08-27 10:10:00,76.91,77.0,76.39,76.57,30200.0,76.91,77.0,76.39,76.57,30200.0
2013-08-27 10:20:00,76.53,76.56,76.05,76.07,32100.0,76.53,76.56,76.05,76.07,32100.0
2013-08-27 10:30:00,76.06,76.13,75.49,75.66,48500.0,76.06,76.13,75.49,75.66,48500.0
2013-08-27 10:40:00,75.63,75.77,75.48,75.58,23400.0,75.63,75.77,75.48,75.58,23400.0
2013-08-27 10:50:00,75.58,76.1,75.48,76.04,11500.0,75.58,76.1,75.48,76.04,11500.0
2013-08-27 11:00:00,75.92,76.04,75.37,75.38,18600.0,75.92,76.04,75.37,75.38,18600.0
2013-08-27 11:10:00,75.46,75.72,75.43,75.58,12800.0,75.46,75.72,75.43,75.58,12800.0
2013-08-27 11:20:00,75.57,76.1,75.56,75.83,15700.0,75.57,76.1,75.56,75.83,15700.0
2013-08-27 11:30:00,75.89,76.02,75.86,75.95,7800.0,75.89,76.02,75.86,75.95,7800.0
2013-08-27 11:40:00,75.96,76.0,75.61,75.72,16100.0,75.96,76.0,75.61,75.72,16100.0
2013-08-27 11:50:00,75.77,75.78,75.5,75.64,10200.0,75.77,75.78,75.5,75.64,10200.0
2013-08-27 12:00:00,75.58,75.6,75.37,75.37,10400.0,75.58,75.6,75.37,75.37,10400.0
2013-08-27 12:10:00,75.37,75.4,75.18,75.18,14100.0,75.37,75.4,75.18,75.18,14100.0
2013-08-27 12:20:00,75.26,75.27,74.93,74.93,27100.0,75.26,75.27,74.93,74.93,27100.0
2013-08-27 12:30:00,75.01,75.06,74.67,74.92,57000.0,75.01,75.06,74.67,74.92,57000.0
2013-08-27 12:40:00,74.96,75.19,74.89,75.05,41100.0,74.96,75.19,74.89,75.05,41100.0
2013-08-27 12:50:00,75.07,75.2,74.98,75.02,5700.0,75.07,75.2,74.98,75.02,5700.0
2013-08-27 13:00:00,75.0,75.14,74.97,75.06,10800.0,75.0,75.14,74.97,75.06,10800.0
2013-08-27 13:10:00,75.01,75.17,74.99,75.08,9500.0,75.01,75.17,74.99,75.08,9500.0
2013-08-27 13:20:00,75.04,75.13,74.97,75.01,19200.0,75.04,75.13,74.97,75.01,19200.0
2013-08-27 13:30:00,75.01,75.14,74.98,75.14,7600.0,75.01,75.14,74.98,75.14,7600.0
2013-08-27 13:40:00,75.13,75.32,75.08,75.19,13800.0,75.13,75.32,75.08,75.19,13800.0
2013-08-27 13:50:00,75.15,75.25,75.01,75.1,5400.0,75.15,75.25,75.01,75.1,5400.0
2013-08-27 14:00:00,75.1,75.17,74.97,75.03,32200.0,75.1,75.17,74.97,75.03,32200.0
2013-08-27 14:10:00,75.08,75.29,74.97,75.25,18800.0,75.08,75.29,74.97,75.25,18800.0
2013-08-27 14:20:00,75.26,75.27,75.0,75.17,26500.0,75.26,75.27,75.0,75.17,26500.0
2013-08-27 14:30:00,75.17,75.22,75.02,75.15,11000.0,75.17,75.22,75.02,75.15,11000.0
2013-08-27 14:40:00,75.13,75.34,75.13,75.18,21700.0,75.13,75.34,75.13,75.18,21700.0
2013-08-27 14:50:00,75.19,75.26,75.07,75.13,18900.0,75.19,75.26,75.07,75.13,18900.0
2013-08-27 15:00:00,75.14,75.42,75.1,75.23,13800.0,75.14,75.42,75.1,75.23,13800.0
2013-08-27 15:10:00,75.27,75.27,75.07,75.14,31400.0,75.27,75.27,75.07,75.14,31400.0
2013-08-27 15:20:00,75.15,75.27,74.96,75.09,45000.0,75.15,75.27,74.96,75.09,45000.0
2013-08-27 15:30:00,75.07,75.18,74.99,75.07,43000.0,75.07,75.18,74.99,75.07,43000.0
2013-08-27 15:40:00,75.09,75.19,75.01,75.08,37400.0,75.09,75.19,75.01,75.08,37400.0
2013-08-27 15:50:00,75.06,75.12,74.99,75.0,157600.0,75.06,75.12,74.99,75.0,157600.0
2013-08-28 09:30:00,75.14,75.6,74.9,75.19,83400.0,75.14,75.6,74.9,75.19,83400.0
2013-08-28 09:40:00,75.17,75.56,75.0,75.56,38600.0,75.17,75.56,75.0,75.56,38600.0
2013-08-28 09:50:00,75.45,75.81,75.41,75.75,24100.0,75.45,75.81,75.41,75.75,24100.0
2013-08-28 10:00:00,75.79,76.18,75.76,75.88,20800.0,75.79,76.18,75.76,75.88,20800.0
2013-08-28 10:10:00,75.89,76.06,75.6,76.0,55800.0,75.89,76.06,75.6,76.0,55800.0
2013-08-28 10:20:00,76.01,76.25,75.94,76.17,39100.0,76.01,76.25,75.94,76.17,39100.0
2013-08-28 10:30:00,76.18,76.59,76.07,76.46,16300.0,76.18,76.59,76.07,76.46,16300.0
2013-08-28 10:40:00,76.44,76.62,76.27,76.6,13000.0,76.44,76.62,76.27,76.6,13000.0
2013-08-28 10:50:00,76.6,76.99,76.51,76.76,29300.0,76.6,76.99,76.51,76.76,29300.0
2013-08-28 11:00:00,76.84,77.01,76.78,76.96,8500.0,76.84,77.01,76.78,76.96,8500.0
2013-08-28 11:10:00,76.98,76.99,76.4,76.4,16100.0,76.98,76.99,76.4,76.4,16100.0
2013-08-28 11:20:00,76.39,76.61,76.3,76.37,9600.0,76.39,76.61,76.3,76.37,9600.0
2013-08-28 11:30:00,76.33,76.43,76.1,76.38,6500.0,76.33,76.43,76.1,76.38,6500.0
2013-08-28 11:40:00,76.37,76.56,76.35,76.35,27600.0,76.37,76.56,76.35,76.35,27600.0
2013-08-28 11:50:00,76.41,76.63,76.39,76.54,16500.0,76.41,76.63,76.39,76.54,16500.0
2013-08-28 12:00:00,76.5,76.61,76.43,76.49,13600.0,76.5,76.61,76.43,76.49,13600.0
2013-08-28 12:10:00,76.49,76.49,76.13,76.13,16400.0,76.49,76.49,76.13,76.13,16400.0
2013-08-28 12:20:00,76.14,76.28,76.09,76.16,42800.0,76.14,76.28,76.09,76.16,42800.0
2013-08-28 12:30:00,76.19,76.35,76.19,76.3,34000.0,76.19,76.35,76.19,76.3,34000.0
2013-08-28 12:40:00,76.34,76.37,76.16,76.19,10800.0,76.34,76.37,76.16,76.19,10800.0
2013-08-28 12:50:00,76.19,76.32,76.12,76.14,14900.0,76.19,76.32,76.12,76.14,14900.0
2013-08-28 13:00:00,76.19,76.3,76.14,76.2,6900.0,76.19,76.3,76.14,76.2,6900.0
2013-08-28 13:10:00,76.15,76.28,76.11,76.28,8700.0,76.15,76.28,76.11,76.28,8700.0
2013-08-28 13:20:00,76.32,76.36,76.2,76.25,10900.0,76.32,76.36,76.2,76.25,10900.0
2013-08-28 13:30:00,76.3,76.33,76.18,76.2,8000.0,76.3,76.33,76.18,76.2,8000.0
2013-08-28 13:40:00,76.2,76.26,76.17,76.25,7300.0,76.2,76.26,76.17,76.25,7300.0
2013-08-28 13:50:00,76.28,76.28,76.12,76.23,12700.0,76.28,76.28,76.12,76.23,12700.0
2013-08-28 14:00:00,76.21,76.27,76.07,76.08,9000.0,76.21,76.27,76.07,76.08,9000.0
2013-08-28 14:10:00,76.1,76.11,75.88,76.01,57200.0,76.1,76.11,75.88,76.01,57200.0
2013-08-28 14:20:00,76.03,76.27,76.02,76.27,17600.0,76.03,76.27,76.02,76.27,17600.0
2013-08-28 14:30:00,76.26,76.29,76.18,76.25,11700.0,76.26,76.29,76.18,76.25,11700.0
2013-08-28 14:40:00,76.23,76.3,76.04,76.28,15300.0,76.23,76.3,76.04,76.28,15300.0
2013-08-28 14:50:00,76.28,76.28,76.09,76.12,10800.0,76.28,76.28,76.09,76.12,10800.0
2013-08-28 15:00:00,76.17,76.43,76.17,76.42,15200.0,76.17,76.43,76.17,76.42,15200.0
2013-08-28 15:10:00,76.47,76.52,76.11,76.13,46800.0,76.47,76.52,76.11,76.13,46800.0
2013-08-28 15:20:00,76.09,76.28,76.08,76.11,20400.0,76.09,76.28,76.08,76.11,20400.0
2013-08-28 15:30:00,76.11,76.24,75.89,75.89,37800.0,76.11,76.24,75.89,75.89,37800.0
2013-08-28 15:40:00,75.94,76.14,75.87,75.87,32300.0,75.94,76.14,75.87,75.87,32300.0
2013-08-28 15:50:00,75.91,76.01,75.75,75.94,103200.0,75.91,76.01,75.75,75.94,103200.0
2013-08-29 09:30:00,75.79,76.58,75.54,76.35,17700.0,75.79,76.58,75.54,76.35,17700.0
2013-08-29 09:40:00,76.62,76.62,75.78,75.83,10100.0,76.62,76.62,75.78,75.83,10100.0
2013-08-29 09:50:00,75.93,76.52,75.93,76.11,17700.0,75.93,76.52,75.93,76.11,17700.0
2013-08-29 10:00:00,76.25,76.82,76.19,76.82,27900.0,76.25,76.82,76.19,76.82,27900.0
2013-08-29 10:10:00,76.82,77.0,76.67,76.9,22900.0,76.82,77.0,76.67,76.9,22900.0
2013-08-29 10:20:00,76.9,76.91,76.64,76.75,13200.0,76.9,76.91,76.64,76.75,13200.0
2013-08-29 10:30:00,76.74,77.37,76.67,77.37,33100.0,76.74,77.37,76.67,77.37,33100.0
2013-08-29 10:40:00,77.42,77.88,77.42,77.77,16600.0,77.42,77.88,77.42,77.77,16600.0
2013-08-29 10:50:00,77.78,77.89,77.62,77.89,14200.0,77.78,77.89,77.62,77.89,14200.0
2013-08-29 11:00:00,77.8,78.02,77.62,77.62,12700.0,77.8,78.02,77.62,77.62,12700.0
2013-08-29 11:10:00,77.63,77.78,77.59,77.7,8700.0,77.63,77.78,77.59,77.7,8700.0
2013-08-29 11:20:00,77.67,78.15,77.67,78.09,21000.0,77.67,78.15,77.67,78.09,21000.0
2013-08-29 11:30:00,78.09,78.15,77.93,77.93,14000.0,78.09,78.15,77.93,77.93,14000.0
2013-08-29 11:40:00,78.0,78.05,77.86,77.88,6200.0,78.0,78.05,77.86,77.88,6200.0
2013-08-29 11:50:00,77.85,77.88,77.69,77.75,17100.0,77.85,77.88,77.69,77.75,17100.0
2013-08-29 12:00:00,77.75,77.75,77.39,77.41,20100.0,77.75,77.75,77.39,77.41,20100.0
2013-08-29 12:10:00,77.33,77.45,77.24,77.3,15500.0,77.33,77.45,77.24,77.3,15500.0
2013-08-29 12:20:00,77.3,77.4,77.15,77.19,13400.0,77.3,77.4,77.15,77.19,13400.0
2013-08-29 12:30:00,77.22,77.29,76.84,76.84,9400.0,77.22,77.29,76.84,76.84,9400.0
2013-08-29 12:40:00,76.87,77.2,76.84,77.2,6500.0,76.87,77.2,76.84,77.2,6500.0
2013-08-29 12:50:00,77.2,77.35,77.2,77.3,6700.0,77.2,77.35,77.2,77.3,6700.0
2013-08-29 13:00:00,77.35,77.47,77.32,77.39,9500.0,77.35,77.47,77.32,77.39,9500.0
2013-08-29 13:10:00,77.42,77.49,77.21,77.39,9600.0,77.42,77.49,77.21,77.39,9600.0
2013-08-29 13:20:00,77.36,77.36,77.04,77.11,10200.0,77.36,77.36,77.04,77.11,10200.0
2013-08-29 13:30:00,77.15,77.17,76.84,76.87,6300.0,77.15,77.17,76.84,76.87,6300.0
2013-08-29 13:40:00,76.87,76.94,76.82,76.85,10400.0,76.87,76.94,76.82,76.85,10400.0
2013-08-29 13:50:00,76.85,76.85,76.59,76.72,10800.0,76.85,76.85,76.59,76.72,10800.0
2013-08-29 14:00:00,76.72,77.01,76.67,76.92,7700.0,76.72,77.01,76.67,76.92,7700.0
2013-08-29 14:10:00,76.98,77.13,76.82,76.84,11400.0,76.98,77.13,76.82,76.84,11400.0
2013-08-29 14:20:00,76.91,77.1,76.89,76.99,16900.0,76.91,77.1,76.89,76.99,16900.0
2013-08-29 14:30:00,77.03,77.27,77.03,77.21,15800.0,77.03,77.27,77.03,77.21,15800.0
2013-08-29 14:40:00,77.21,77.43,77.18,77.41,12300.0,77.21,77.43,77.18,77.41,12300.0
2013-08-29 14:50:00,77.4,77.49,77.4,77.46,10600.0,77.4,77.49,77.4,77.46,10600.0
2013-08-29 15:00:00,77.44,77.45,77.21,77.26,18900.0,77.44,77.45,77.21,77.26,18900.0
2013-08-29 15:10:00,77.29,77.57,77.29,77.46,18700.0,77.29,77.57,77.29,77.46,18700.0
2013-08-29 15:20:00,77.45,77.45,77.24,77.3,19400.0,77.45,77.45,77.24,77.3,19400.0
2013-08-29 15:30:00,77.28,77.3,77.1,77.2,32100.0,77.28,77.3,77.1,77.2,32100.0
2013-08-29 15:40:00,77.19,77.33,77.14,77.25,20900.0,77.19,77.33,77.14,77.25,20900.0
2013-08-29 15:50:00,77.25,77.43,77.2,77.23,76700.0,77.25,77.43,77.2,77.23,76700.0
2013-08-30 09:30:00,77.12,77.86,76.61,76.68,20500.0,77.12,77.86,76.61,76.68,20500.0
2013-08-30 09:40:00,76.7,76.95,76.25,76.46,17100.0,76.7,76.95,76.25,76.46,17100.0
2013-08-30 09:50:00,76.54,76.58,75.75,75.8,21200.0,76.54,76.58,75.75,75.8,21200.0
2013-08-30 10:00:00,75.87,75.87,75.36,75.6,22200.0,75.87,75.87,75.36,75.6,22200.0
2013-08-30 10:10:00,75.54,76.0,75.33,76.0,41500.0,75.54,76.0,75.33,76.0,41500.0
2013-08-30 10:20:00,76.01,76.14,75.85,75.93,26100.0,76.01,76.14,75.85,75.93,26100.0
2013-08-30 10:30:00,75.91,76.0,75.51,75.58,19800.0,75.91,76.0,75.51,75.58,19800.0
2013-08-30 10:40:00,75.62,75.77,75.5,75.61,18700.0,75.62,75.77,75.5,75.61,18700.0
2013-08-30 10:50:00,75.61,75.7,75.36,75.45,13600.0,75.61,75.7,75.36,75.45,13600.0
2013-08-30 11:00:00,75.45,75.63,75.36,75.49,22400.0,75.45,75.63,75.36,75.49,22400.0
2013-08-30 11:10:00,75.48,75.6,75.42,75.45,15300.0,75.48,75.6,75.42,75.45,15300.0
2013-08-30 11:20:00,75.43,75.66,75.42,75.44,25000.0,75.43,75.66,75.42,75.44,25000.0
2013-08-30 11:30:00,75.44,75.65,75.39,75.39,16200.0,75.44,75.65,75.39,75.39,16200.0
2013-08-30 11:40:00,75.41,75.74,75.33,75.65,27600.0,75.41,75.74,75.33,75.65,27600.0
2013-08-30 11:50:00,75.63,75.73,75.38,75.38,13600.0,75.63,75.73,75.38,75.38,13600.0
2013-08-30 12:00:00,75.4,75.72,75.38,75.6,9600.0,75.4,75.72,75.38,75.6,9600.0
2013-08-30 12:10:00,75.63,75.87,75.6,75.82,12700.0,75.63,75.87,75.6,75.82,12700.0
2013-08-30 12:20:00,75.78,75.92,75.57,75.88,37300.0,75.78,75.92,75.57,75.88,37300.0
2013-08-30 12:30:00,75.88,75.99,75.76,75.79,17300.0,75.88,75.99,75.76,75.79,17300.0
2013-08-30 12:40:00,75.81,75.88,75.7,75.8,10200.0,75.81,75.88,75.7,75.8,10200.0
2013-08-30 12:50:00,75.8,75.87,75.64,75.84,11500.0,75.8,75.87,75.64,75.84,11500.0
2013-08-30 13:00:00,75.81,75.89,75.32,75.34,46400.0,75.81,75.89,75.32,75.34,46400.0
2013-08-30 13:10:00,75.37,75.98,75.33,75.85,52600.0,75.37,75.98,75.33,75.85,52600.0
2013-08-30 13:20:00,75.85,76.0,75.66,75.91,55700.0,75.85,76.0,75.66,75.91,55700.0
2013-08-30 13:30:00,75.9,75.96,75.52,75.52,17600.0,75.9,75.96,75.52,75.52,17600.0
2013-08-30 13:40:00,75.52,75.86,75.47,75.83,11800.0,75.52,75.86,75.47,75.83,11800.0
2013-08-30 13:50:00,75.77,75.91,75.66,75.72,9500.0,75.77,75.91,75.66,75.72,9500.0
2013-08-30 14:00:00,75.72,75.8,75.51,75.59,17500.0,75.72,75.8,75.51,75.59,17500.0
2013-08-30 14:10:00,75.58,75.63,75.41,75.5,28700.0,75.58,75.63,75.41,75.5,28700.0
2013-08-30 14:20:00,75.5,75.58,75.36,75.4,10000.0,75.5,75.58,75.36,75.4,10000.0
2013-08-30 14:30:00,75.32,75.59,75.32,75.35,11100.0,75.32,75.59,75.32,75.35,11100.0
2013-08-30 14:40:00,75.32,75.49,75.15,75.48,15600.0,75.32,75.49,75.15,75.48,15600.0
2013-08-30 14:50:00,75.52,75.59,75.28,75.3,15900.0,75.52,75.59,75.28,75.3,15900.0
2013-08-30 15:00:00,75.35,75.52,75.25,75.43,21500.0,75.35,75.52,75.25,75.43,21500.0
2013-08-30 15:10:00,75.5,75.66,75.37,75.59,29000.0,75.5,75.66,75.37,75.59,29000.0
2013-08-30 15:20:00,75.62,75.67,75.39,75.41,28000.0,75.62,75.67,75.39,75.41,28000.0
2013-08-30 15:30:00,75.44,75.47,75.26,75.42,32700.0,75.44,75.47,75.26,75.42,32700.0
2013-08-30 15:40:00,75.41,75.41,75.15,75.2,56500.0,75.41,75.41,75.15,75.2,56500.0
2013-08-30 15:50:00,75.19,75.34,74.83,75.19,336500.0,75.19,75.34,74.83,75.19,336500.0
2013-09-03 09:30:00,76.2,77.57,75.8,76.06,52200.0,76.2,77.57,75.8,76.06,52200.0
2013-09-03 09:40:00,76.28,76.57,76.05,76.33,26000.0,76.28,76.57,76.05,76.33,26000.0
2013-09-03 09:50:00,76.38,76.67,75.62,75.63,38600.0,76.38,76.67,75.62,75.63,38600.0
2013-09-03 10:00:00,75.64,75.94,75.45,75.93,35100.0,75.64,75.94,75.45,75.93,35100.0
2013-09-03 10:10:00,75.9,76.1,75.47,75.66,45900.0,75.9,76.1,75.47,75.66,45900.0
2013-09-03 10:20:00,75.65,75.65,75.24,75.37,26900.0,75.65,75.65,75.24,75.37,26900.0
2013-09-03 10:30:00,75.31,75.85,75.3,75.75,24600.0,75.31,75.85,75.3,75.75,24600.0
2013-09-03 10:40:00,75.83,76.05,75.59,76.05,26000.0,75.83,76.05,75.59,76.05,26000.0
2013-09-03 10:50:00,76.06,76.29,75.92,75.94,35300.0,76.06,76.29,75.92,75.94,35300.0
2013-09-03 11:00:00,75.94,76.3,75.91,76.06,33800.0,75.94,76.3,75.91,76.06,33800.0
2013-09-03 11:10:00,76.07,76.35,75.29,75.34,43500.0,76.07,76.35,75.29,75.34,43500.0
2013-09-03 11:20:00,75.36,75.84,75.27,75.65,45900.0,75.36,75.84,75.27,75.65,45900.0
2013-09-03 11:30:00,75.62,75.89,75.34,75.69,21900.0,75.62,75.89,75.34,75.69,21900.0
2013-09-03 11:40:00,75.65,75.84,75.34,75.8,22300.0,75.65,75.84,75.34,75.8,22300.0
2013-09-03 11:50:00,75.88,75.9,75.24,75.61,31300.0,75.88,75.9,75.24,75.61,31300.0
2013-09-03 12:00:00,75.5,75.7,75.21,75.29,22600.0,75.5,75.7,75.21,75.29,22600.0
2013-09-03 12:10:00,75.47,75.59,74.93,74.98,60900.0,75.47,75.59,74.93,74.98,60900.0
2013-09-03 12:20:00,75.01,75.31,74.98,75.23,48400.0,75.01,75.31,74.98,75.23,48400.0
2013-09-03 12:30:00,75.29,75.38,75.0,75.2,22500.0,75.29,75.38,75.0,75.2,22500.0
2013-09-03 12:40:00,75.2,75.32,74.96,75.1,23600.0,75.2,75.32,74.96,75.1,23600.0
2013-09-03 12:50:00,75.1,75.27,74.95,75.04,21800.0,75.1,75.27,74.95,75.04,21800.0
2013-09-03 13:00:00,74.98,75.27,74.89,75.2,49700.0,74.98,75.27,74.89,75.2,49700.0
2013-09-03 13:10:00,75.2,75.27,74.98,75.03,44700.0,75.2,75.27,74.98,75.03,44700.0
2013-09-03 13:20:00,75.0,75.23,74.92,75.2,28900.0,75.0,75.23,74.92,75.2,28900.0
2013-09-03 13:30:00,75.2,75.2,74.98,75.0,25300.0,75.2,75.2,74.98,75.0,25300.0
2013-09-03 13:40:00,75.01,75.01,74.44,74.5,37000.0,75.01,75.01,74.44,74.5,37000.0
2013-09-03 13:50:00,74.51,74.66,74.1,74.19,44600.0,74.51,74.66,74.1,74.19,44600.0
2013-09-03 14:00:00,74.24,74.57,74.24,74.53,41200.0,74.24,74.57,74.24,74.53,41200.0
2013-09-03 14:10:00,74.57,74.76,74.29,74.42,43000.0,74.57,74.76,74.29,74.42,43000.0
2013-09-03 14:20:00,74.43,74.48,74.12,74.41,47100.0,74.43,74.48,74.12,74.41,47100.0
2013-09-03 14:30:00,74.4,74.42,74.1,74.23,42200.0,74.4,74.42,74.1,74.23,42200.0
2013-09-03 14:40:00,74.21,74.3,74.02,74.12,42500.0,74.21,74.3,74.02,74.12,42500.0
2013-09-03 14:50:00,74.15,74.48,74.05,74.4,36900.0,74.15,74.48,74.05,74.4,36900.0
2013-09-03 15:00:00,74.44,74.82,74.44,74.72,37500.0,74.44,74.82,74.44,74.72,37500.0
2013-09-03 15:10:00,74.7,74.84,74.68,74.79,46800.0,74.7,74.84,74.68,74.79,46800.0
2013-09-03 15:20:00,74.75,75.03,74.75,74.9,47700.0,74.75,75.03,74.75,74.9,47700.0
2013-09-03 15:30:00,74.92,75.6,74.92,75.55,100700.0,74.92,75.6,74.92,75.55,100700.0
2013-09-03 15:40:00,75.55,75.57,75.06,75.15,92200.0,75.55,75.57,75.06,75.15,92200.0
2013-09-03 15:50:00,75.18,75.41,75.15,75.35,278000.0,75.18,75.41,75.15,75.35,278000.0
2013-09-04 09:30:00,75.51,75.66,74.93,74.93,35900.0,75.51,75.66,74.93,74.93,35900.0
2013-09-04 09:40:00,74.93,75.25,74.91,75.09,35800.0,74.93,75.25,74.91,75.09,35800.0
2013-09-04 09:50:00,75.06,75.55,75.06,75.47,8400.0,75.06,75.55,75.06,75.47,8400.0
2013-09-04 10:00:00,75.46,76.11,75.46,75.99,16700.0,75.46,76.11,75.46,75.99,16700.0
2013-09-04 10:10:00,75.95,76.24,75.92,76.24,36800.0,75.95,76.24,75.92,76.24,36800.0
2013-09-04 10:20:00,76.18,76.34,76.12,76.26,20300.0,76.18,76.34,76.12,76.26,20300.0
2013-09-04 10:30:00,76.28,76.38,76.09,76.15,28100.0,76.28,76.38,76.09,76.15,28100.0
2013-09-04 10:40:00,76.14,76.22,75.94,75.94,31100.0,76.14,76.22,75.94,75.94,31100.0
2013-09-04 10:50:00,75.96,76.11,75.95,76.11,13600.0,75.96,76.11,75.95,76.11,13600.0
2013-09-04 11:00:00,76.1,76.47,76.07,76.36,26900.0,76.1,76.47,76.07,76.36,26900.0
2013-09-04 11:10:00,76.36,76.47,76.34,76.47,26600.0,76.36,76.47,76.34,76.47,26600.0
2013-09-04 11:20:00,76.48,76.68,76.4,76.67,23200.0,76.48,76.68,76.4,76.67,23200.0
2013-09-04 11:30:00,76.65,76.78,76.59,76.75,16200.0,76.65,76.78,76.59,76.75,16200.0
2013-09-04 11:40:00,76.77,76.91,76.71,76.87,21400.0,76.77,76.91,76.71,76.87,21400.0
2013-09-04 11:50:00,76.88,77.16,76.86,77.13,22400.0,76.88,77.16,76.86,77.13,22400.0
2013-09-04 12:00:00,77.19,77.24,77.03,77.14,24200.0,77.19,77.24,77.03,77.14,24200.0
2013-09-04 12:10:00,77.16,77.31,77.05,77.31,17800.0,77.16,77.31,77.05,77.31,17800.0
2013-09-04 12:20:00,77.3,77.42,77.16,77.42,14900.0,77.3,77.42,77.16,77.42,14900.0
2013-09-04 12:30:00,77.4,77.67,77.4,77.67,19100.0,77.4,77.67,77.4,77.67,19100.0
2013-09-04 12:40:00,77.63,77.65,77.24,77.36,16200.0,77.63,77.65,77.24,77.36,16200.0
2013-09-04 12:50:00,77.41,77.62,77.33,77.61,13200.0,77.41,77.62,77.33,77.61,13200.0
2013-09-04 13:00:00,77.63,77.74,77.52,77.64,16300.0,77.63,77.74,77.52,77.64,16300.0
2013-09-04 13:10:00,77.63,77.75,77.61,77.75,18300.0,77.63,77.75,77.61,77.75,18300.0
2013-09-04 13:20:00,77.71,77.76,77.63,77.71,18300.0,77.71,77.76,77.63,77.71,18300.0
2013-09-04 13:30:00,77.71,77.83,77.64,77.69,24500.0,77.71,77.83,77.64,77.69,24500.0
2013-09-04 13:40:00,77.76,78.09,77.76,77.96,29700.0,77.76,78.09,77.76,77.96,29700.0
2013-09-04 13:50:00,78.0,78.09,77.85,78.01,15700.0,78.0,78.09,77.85,78.01,15700.0
2013-09-04 14:00:00,78.04,78.04,77.59,77.76,28900.0,78.04,78.04,77.59,77.76,28900.0
2013-09-04 14:10:00,77.74,77.97,77.66,77.8,24300.0,77.74,77.97,77.66,77.8,24300.0
2013-09-04 14:20:00,77.84,77.97,77.8,77.88,15600.0,77.84,77.97,77.8,77.88,15600.0
2013-09-04 14:30:00,77.89,77.93,77.77,77.88,24100.0,77.89,77.93,77.77,77.88,24100.0
2013-09-04 14:40:00,77.88,78.0,77.79,77.97,69800.0,77.88,78.0,77.79,77.97,69800.0
2013-09-04 14:50:00,77.99,78.08,77.95,78.01,17100.0,77.99,78.08,77.95,78.01,17100.0
2013-09-04 15:00:00,78.05,78.42,78.02,78.35,69200.0,78.05,78.42,78.02,78.35,69200.0
2013-09-04 15:10:00,78.34,78.55,78.24,78.43,30300.0,78.34,78.55,78.24,78.43,30300.0
2013-09-04 15:20:00,78.47,78.47,78.04,78.21,51400.0,78.47,78.47,78.04,78.21,51400.0
2013-09-04 15:30:00,78.2,78.3,78.09,78.14,55700.0,78.2,78.3,78.09,78.14,55700.0
2013-09-04 15:40:00,78.13,78.38,77.98,78.27,61000.0,78.13,78.38,77.98,78.27,61000.0
2013-09-04 15:50:00,78.28,78.35,78.17,78.29,85200.0,78.28,78.35,78.17,78.29,85200.0
2013-09-05 09:30:00,78.13,79.72,78.13,79.71,46200.0,78.13,79.72,78.13,79.71,46200.0
2013-09-05 09:40:00,79.71,79.91,78.93,79.8,34500.0,79.71,79.91,78.93,79.8,34500.0
2013-09-05 09:50:00,79.8,79.8,78.7,78.95,27000.0,79.8,79.8,78.7,78.95,27000.0
2013-09-05 10:00:00,78.93,79.15,78.65,78.87,25800.0,78.93,79.15,78.65,78.87,25800.0
2013-09-05 10:10:00,78.87,78.98,78.7,78.85,16300.0,78.87,78.98,78.7,78.85,16300.0
2013-09-05 10:20:00,78.82,79.17,78.7,78.9,29100.0,78.82,79.17,78.7,78.9,29100.0
2013-09-05 10:30:00,78.83,79.01,78.6,79.0,22500.0,78.83,79.01,78.6,79.0,22500.0
2013-09-05 10:40:00,79.02,79.02,78.71,78.89,25100.0,79.02,79.02,78.71,78.89,25100.0
2013-09-05 10:50:00,78.9,78.98,78.82,78.82,16800.0,78.9,78.98,78.82,78.82,16800.0
2013-09-05 11:00:00,78.89,79.11,78.89,79.11,14900.0,78.89,79.11,78.89,79.11,14900.0
2013-09-05 11:10:00,79.11,79.15,78.97,79.13,22600.0,79.11,79.15,78.97,79.13,22600.0
2013-09-05 11:20:00,79.15,79.24,78.89,79.08,14100.0,79.15,79.24,78.89,79.08,14100.0
2013-09-05 11:30:00,79.1,79.23,79.07,79.13,14700.0,79.1,79.23,79.07,79.13,14700.0
2013-09-05 11:40:00,79.15,79.19,79.04,79.09,18300.0,79.15,79.19,79.04,79.09,18300.0
2013-09-05 11:50:00,79.1,79.17,79.02,79.15,24400.0,79.1,79.17,79.02,79.15,24400.0
2013-09-05 12:00:00,79.14,79.16,78.94,78.98,16000.0,79.14,79.16,78.94,78.98,16000.0
2013-09-05 12:10:00,78.99,78.99,78.81,78.87,8400.0,78.99,78.99,78.81,78.87,8400.0
2013-09-05 12:20:00,78.87,78.93,78.77,78.79,4600.0,78.87,78.93,78.77,78.79,4600.0
2013-09-05 12:30:00,78.81,78.84,78.69,78.76,6100.0,78.81,78.84,78.69,78.76,6100.0
2013-09-05 12:40:00,78.75,78.83,78.7,78.83,4600.0,78.75,78.83,78.7,78.83,4600.0
2013-09-05 12:50:00,78.89,79.0,78.83,78.96,6100.0,78.89,79.0,78.83,78.96,6100.0
2013-09-05 13:00:00,78.98,79.14,78.92,78.94,7800.0,78.98,79.14,78.92,78.94,7800.0
2013-09-05 13:10:00,78.91,78.95,78.77,78.93,7500.0,78.91,78.95,78.77,78.93,7500.0
2013-09-05 13:20:00,79.0,79.16,78.8,78.8,10900.0,79.0,79.16,78.8,78.8,10900.0
2013-09-05 13:30:00,78.8,78.96,78.78,78.88,10500.0,78.8,78.96,78.78,78.88,10500.0
2013-09-05 13:40:00,78.86,79.0,78.81,78.97,9000.0,78.86,79.0,78.81,78.97,9000.0
2013-09-05 13:50:00,78.97,79.04,78.79,78.87,9200.0,78.97,79.04,78.79,78.87,9200.0
2013-09-05 14:00:00,78.85,78.87,78.66,78.77,8900.0,78.85,78.87,78.66,78.77,8900.0
2013-09-05 14:10:00,78.8,78.87,78.65,78.87,12800.0,78.8,78.87,78.65,78.87,12800.0
2013-09-05 14:20:00,78.89,79.0,78.89,78.93,11800.0,78.89,79.0,78.89,78.93,11800.0
2013-09-05 14:30:00,78.95,79.18,78.95,79.1,11400.0,78.95,79.18,78.95,79.1,11400.0
2013-09-05 14:40:00,79.1,79.16,78.95,78.99,10600.0,79.1,79.16,78.95,78.99,10600.0
2013-09-05 14:50:00,79.02,79.07,78.9,78.97,10600.0,79.02,79.07,78.9,78.97,10600.0
2013-09-05 15:00:00,79.01,79.01,78.75,78.81,11200.0,79.01,79.01,78.75,78.81,11200.0
2013-09-05 15:10:00,78.79,78.83,78.58,78.73,16800.0,78.79,78.83,78.58,78.73,16800.0
2013-09-05 15:20:00,78.71,78.73,78.52,78.55,21100.0,78.71,78.73,78.52,78.55,21100.0
2013-09-05 15:30:00,78.55,78.56,78.29,78.29,47400.0,78.55,78.56,78.29,78.29,47400.0
2013-09-05 15:40:00,78.29,78.39,78.12,78.2,58600.0,78.29,78.39,78.12,78.2,58600.0
2013-09-05 15:50:00,78.19,78.43,78.13,78.38,117000.0,78.19,78.43,78.13,78.38,117000.0
2013-09-06 09:30:00,79.06,79.2,77.86,77.87,37000.0,79.06,79.2,77.86,77.87,37000.0
2013-09-06 09:40:00,77.87,77.93,76.49,77.31,34000.0,77.87,77.93,76.49,77.31,34000.0
2013-09-06 09:50:00,77.27,77.33,76.1,76.28,47200.0,77.27,77.33,76.1,76.28,47200.0
2013-09-06 10:00:00,76.27,76.38,75.73,76.37,67700.0,76.27,76.38,75.73,76.37,67700.0
2013-09-06 10:10:00,76.23,76.8,76.01,76.55,55800.0,76.23,76.8,76.01,76.55,55800.0
2013-09-06 10:20:00,76.55,76.75,76.26,76.6,23900.0,76.55,76.75,76.26,76.6,23900.0
2013-09-06 10:30:00,76.67,77.09,76.67,77.09,23900.0,76.67,77.09,76.67,77.09,23900.0
2013-09-06 10:40:00,77.2,77.64,77.2,77.55,16200.0,77.2,77.64,77.2,77.55,16200.0
2013-09-06 10:50:00,77.59,78.24,77.53,78.08,31800.0,77.59,78.24,77.53,78.08,31800.0
2013-09-06 11:00:00,78.07,78.24,77.71,77.9,26800.0,78.07,78.24,77.71,77.9,26800.0
2013-09-06 11:10:00,77.83,77.98,77.76,77.87,17900.0,77.83,77.98,77.76,77.87,17900.0
2013-09-06 11:20:00,77.8,78.09,77.8,77.96,12700.0,77.8,78.09,77.8,77.96,12700.0
2013-09-06 11:30:00,78.0,78.13,77.84,77.84,12300.0,78.0,78.13,77.84,77.84,12300.0
2013-09-06 11:40:00,77.86,78.2,77.85,78.16,11000.0,77.86,78.2,77.85,78.16,11000.0
2013-09-06 11:50:00,78.17,78.41,78.14,78.39,22900.0,78.17,78.41,78.14,78.39,22900.0
2013-09-06 12:00:00,78.34,78.4,78.22,78.26,11600.0,78.34,78.4,78.22,78.26,11600.0
2013-09-06 12:10:00,78.26,78.68,78.26,78.63,16600.0,78.26,78.68,78.26,78.63,16600.0
2013-09-06 12:20:00,78.62,78.62,78.39,78.57,12400.0,78.62,78.62,78.39,78.57,12400.0
2013-09-06 12:30:00,78.58,78.58,78.38,78.41,6300.0,78.58,78.58,78.38,78.41,6300.0
2013-09-06 12:40:00,78.35,78.4,78.26,78.37,5600.0,78.35,78.4,78.26,78.37,5600.0
2013-09-06 12:50:00,78.37,78.44,78.34,78.41,13400.0,78.37,78.44,78.34,78.41,13400.0
2013-09-06 13:00:00,78.43,78.54,78.41,78.42,5700.0,78.43,78.54,78.41,78.42,5700.0
2013-09-06 13:10:00,78.44,78.51,78.32,78.49,10700.0,78.44,78.51,78.32,78.49,10700.0
2013-09-06 13:20:00,78.51,78.59,78.46,78.52,30300.0,78.51,78.59,78.46,78.52,30300.0
2013-09-06 13:30:00,78.48,78.61,78.4,78.6,6700.0,78.48,78.61,78.4,78.6,6700.0
2013-09-06 13:40:00,78.61,78.79,78.52,78.78,13700.0,78.61,78.79,78.52,78.78,13700.0
2013-09-06 13:50:00,78.83,79.02,78.54,78.58,27700.0,78.83,79.02,78.54,78.58,27700.0
2013-09-06 14:00:00,78.63,78.65,78.38,78.54,17400.0,78.63,78.65,78.38,78.54,17400.0
2013-09-06 14:10:00,78.61,78.83,78.6,78.79,9600.0,78.61,78.83,78.6,78.79,9600.0
2013-09-06 14:20:00,78.79,79.0,78.78,78.97,14700.0,78.79,79.0,78.78,78.97,14700.0
2013-09-06 14:30:00,79.01,79.02,78.86,78.93,13700.0,79.01,79.02,78.86,78.93,13700.0
2013-09-06 14:40:00,78.93,78.95,78.7,78.87,15100.0,78.93,78.95,78.7,78.87,15100.0
2013-09-06 14:50:00,78.91,78.95,78.67,78.74,12000.0,78.91,78.95,78.67,78.74,12000.0
2013-09-06 15:00:00,78.79,78.84,78.6,78.74,18200.0,78.79,78.84,78.6,78.74,18200.0
2013-09-06 15:10:00,78.77,78.84,78.59,78.84,25300.0,78.77,78.84,78.59,78.84,25300.0
2013-09-06 15:20:00,78.85,79.08,78.73,79.08,43500.0,78.85,79.08,78.73,79.08,43500.0
2013-09-06 15:30:00,79.08,79.08,78.9,79.0,52500.0,79.08,79.08,78.9,79.0,52500.0
2013-09-06 15:40:00,79.0,79.05,78.88,78.96,110100.0,79.0,79.05,78.88,78.96,110100.0
2013-09-06 15:50:00,78.92,79.03,78.78,79.01,262300.0,78.92,79.03,78.78,79.01,262300.0
2013-09-09 09:30:00,79.13,80.0,78.25,79.55,54200.0,79.13,80.0,78.25,79.55,54200.0
2013-09-09 09:40:00,79.41,79.76,78.99,79.75,10100.0,79.41,79.76,78.99,79.75,10100.0
2013-09-09 09:50:00,79.61,80.38,79.51,79.91,44400.0,79.61,80.38,79.51,79.91,44400.0
2013-09-09 10:00:00,80.06,80.53,79.76,79.76,19600.0,80.06,80.53,79.76,79.76,19600.0
2013-09-09 10:10:00,79.83,80.04,79.41,79.67,13800.0,79.83,80.04,79.41,79.67,13800.0
2013-09-09 10:20:00,79.64,79.77,79.42,79.71,11000.0,79.64,79.77,79.42,79.71,11000.0
2013-09-09 10:30:00,79.69,79.99,79.69,79.91,8500.0,79.69,79.99,79.69,79.91,8500.0
2013-09-09 10:40:00,79.89,80.17,79.89,80.13,18300.0,79.89,80.17,79.89,80.13,18300.0
2013-09-09 10:50:00,80.05,80.41,79.87,80.37,25800.0,80.05,80.41,79.87,80.37,25800.0
2013-09-09 11:00:00,80.32,80.6,80.24,80.4,44600.0,80.32,80.6,80.24,80.4,44600.0
2013-09-09 11:10:00,80.46,80.6,80.4,80.49,36900.0,80.46,80.6,80.4,80.49,36900.0
2013-09-09 11:20:00,80.54,80.55,80.37,80.47,15600.0,80.54,80.55,80.37,80.47,15600.0
2013-09-09 11:30:00,80.48,80.87,80.41,80.87,17300.0,80.48,80.87,80.41,80.87,17300.0
2013-09-09 11:40:00,80.9,80.97,80.59,80.78,34100.0,80.9,80.97,80.59,80.78,34100.0
2013-09-09 11:50:00,80.76,80.96,80.67,80.88,20600.0,80.76,80.96,80.67,80.88,20600.0
2013-09-09 12:00:00,80.87,80.97,80.57,80.93,18500.0,80.87,80.97,80.57,80.93,18500.0
2013-09-09 12:10:00,80.94,81.19,80.85,81.07,17300.0,80.94,81.19,80.85,81.07,17300.0
2013-09-09 12:20:00,81.01,81.15,80.99,81.12,11400.0,81.01,81.15,80.99,81.12,11400.0
2013-09-09 12:30:00,81.1,81.15,80.8,81.02,19000.0,81.1,81.15,80.8,81.02,19000.0
2013-09-09 12:40:00,81.02,81.16,81.02,81.16,4200.0,81.02,81.16,81.02,81.16,4200.0
2013-09-09 12:50:00,81.13,81.31,81.09,81.27,13500.0,81.13,81.31,81.09,81.27,13500.0
2013-09-09 13:00:00,81.27,81.4,81.21,81.3,9600.0,81.27,81.4,81.21,81.3,9600.0
2013-09-09 13:10:00,81.28,81.37,81.19,81.25,14800.0,81.28,81.37,81.19,81.25,14800.0
2013-09-09 13:20:00,81.18,81.4,81.17,81.35,10000.0,81.18,81.4,81.17,81.35,10000.0
2013-09-09 13:30:00,81.3,81.54,81.3,81.43,18800.0,81.3,81.54,81.3,81.43,18800.0
2013-09-09 13:40:00,81.4,81.62,81.38,81.59,19400.0,81.4,81.62,81.38,81.59,19400.0
2013-09-09 13:50:00,81.58,81.69,81.32,81.66,18900.0,81.58,81.69,81.32,81.66,18900.0
2013-09-09 14:00:00,81.66,81.75,81.46,81.46,14900.0,81.66,81.75,81.46,81.46,14900.0
2013-09-09 14:10:00,81.42,81.89,81.38,81.87,25200.0,81.42,81.89,81.38,81.87,25200.0
2013-09-09 14:20:00,81.86,82.0,81.77,81.82,30200.0,81.86,82.0,81.77,81.82,30200.0
2013-09-09 14:30:00,81.79,81.92,81.77,81.82,27700.0,81.79,81.92,81.77,81.82,27700.0
2013-09-09 14:40:00,81.81,81.94,81.8,81.86,11100.0,81.81,81.94,81.8,81.86,11100.0
2013-09-09 14:50:00,81.86,81.87,81.73,81.85,14500.0,81.86,81.87,81.73,81.85,14500.0
2013-09-09 15:00:00,81.83,81.86,81.69,81.79,19100.0,81.83,81.86,81.69,81.79,19100.0
2013-09-09 15:10:00,81.73,81.81,81.66,81.75,15000.0,81.73,81.81,81.66,81.75,15000.0
2013-09-09 15:20:00,81.72,81.73,81.58,81.72,24500.0,81.72,81.73,81.58,81.72,24500.0
2013-09-09 15:30:00,81.69,81.92,81.59,81.86,57000.0,81.69,81.92,81.59,81.86,57000.0
2013-09-09 15:40:00,81.86,82.0,81.79,81.99,32300.0,81.86,82.0,81.79,81.99,32300.0
2013-09-09 15:50:00,81.96,82.16,81.89,81.92,101700.0,81.96,82.16,81.89,81.92,101700.0
2013-09-10 09:30:00,82.45,82.74,81.42,81.53,67200.0,82.45,82.74,81.42,81.53,67200.0
2013-09-10 09:40:00,81.46,81.62,81.04,81.18,36300.0,81.46,81.62,81.04,81.18,36300.0
2013-09-10 09:50:00,81.15,81.18,80.31,80.58,46400.0,81.15,81.18,80.31,80.58,46400.0
2013-09-10 10:00:00,80.63,80.81,80.27,80.31,27400.0,80.63,80.81,80.27,80.31,27400.0
2013-09-10 10:10:00,80.28,80.3,79.86,79.86,43900.0,80.28,80.3,79.86,79.86,43900.0
2013-09-10 10:20:00,79.98,80.57,79.92,80.47,22200.0,79.98,80.57,79.92,80.47,22200.0
2013-09-10 10:30:00,80.47,80.75,80.09,80.11,24700.0,80.47,80.75,80.09,80.11,24700.0
2013-09-10 10:40:00,80.08,80.75,80.04,80.43,25600.0,80.08,80.75,80.04,80.43,25600.0
2013-09-10 10:50:00,80.47,80.49,80.25,80.35,17100.0,80.47,80.49,80.25,80.35,17100.0
2013-09-10 11:00:00,80.36,80.74,80.26,80.27,12900.0,80.36,80.74,80.26,80.27,12900.0
2013-09-10 11:10:00,80.3,80.58,80.26,80.3,37100.0,80.3,80.58,80.26,80.3,37100.0
2013-09-10 11:20:00,80.3,80.3,80.09,80.1,7600.0,80.3,80.3,80.09,80.1,7600.0
2013-09-10 11:30:00,80.1,80.15,79.83,79.87,17800.0,80.1,80.15,79.83,79.87,17800.0
2013-09-10 11:40:00,79.86,79.87,79.5,79.76,26600.0,79.86,79.87,79.5,79.76,26600.0
2013-09-10 11:50:00,79.82,79.88,79.56,79.61,9700.0,79.82,79.88,79.56,79.61,9700.0
2013-09-10 12:00:00,79.61,79.67,79.54,79.66,6000.0,79.61,79.67,79.54,79.66,6000.0
2013-09-10 12:10:00,79.7,79.8,79.66,79.74,10200.0,79.7,79.8,79.66,79.74,10200.0
2013-09-10 12:20:00,79.73,79.8,79.65,79.72,14300.0,79.73,79.8,79.65,79.72,14300.0
2013-09-10 12:30:00,79.8,80.07,79.72,79.96,9700.0,79.8,80.07,79.72,79.96,9700.0
2013-09-10 12:40:00,79.96,80.2,79.95,80.2,23800.0,79.96,80.2,79.95,80.2,23800.0
2013-09-10 12:50:00,80.16,80.4,80.16,80.24,8800.0,80.16,80.4,80.16,80.24,8800.0
2013-09-10 13:00:00,80.31,80.66,80.17,80.17,39100.0,80.31,80.66,80.17,80.17,39100.0
2013-09-10 13:10:00,80.22,80.32,80.07,80.32,24900.0,80.22,80.32,80.07,80.32,24900.0
2013-09-10 13:20:00,80.3,80.5,80.3,80.46,9800.0,80.3,80.5,80.3,80.46,9800.0
2013-09-10 13:30:00,80.48,80.5,80.41,80.49,41500.0,80.48,80.5,80.41,80.49,41500.0
2013-09-10 13:40:00,80.54,80.6,80.46,80.46,5600.0,80.54,80.6,80.46,80.46,5600.0
2013-09-10 13:50:00,80.41,80.6,80.41,80.56,14100.0,80.41,80.6,80.41,80.56,14100.0
2013-09-10 14:00:00,80.55,80.64,80.45,80.58,25400.0,80.55,80.64,80.45,80.58,25400.0
2013-09-10 14:10:00,80.62,80.73,80.39,80.47,177800.0,80.62,80.73,80.39,80.47,177800.0
2013-09-10 14:20:00,80.5,80.65,80.44,80.59,37100.0,80.5,80.65,80.44,80.59,37100.0
2013-09-10 14:30:00,80.56,80.64,80.47,80.56,23900.0,80.56,80.64,80.47,80.56,23900.0
2013-09-10 14:40:00,80.62,80.81,80.58,80.8,15100.0,80.62,80.81,80.58,80.8,15100.0
2013-09-10 14:50:00,80.79,80.84,80.69,80.84,6800.0,80.79,80.84,80.69,80.84,6800.0
2013-09-10 15:00:00,80.85,81.22,80.85,81.08,28900.0,80.85,81.22,80.85,81.08,28900.0
2013-09-10 15:10:00,81.03,81.19,81.03,81.11,26400.0,81.03,81.19,81.03,81.11,26400.0
2013-09-10 15:20:00,81.13,81.27,81.06,81.06,16800.0,81.13,81.27,81.06,81.06,16800.0
2013-09-10 15:30:00,81.06,81.14,80.94,80.99,21700.0,81.06,81.14,80.94,80.99,21700.0
2013-09-10 15:40:00,81.0,81.07,80.69,80.92,44200.0,81.0,81.07,80.69,80.92,44200.0
2013-09-10 15:50:00,80.93,81.32,80.86,81.32,107000.0,80.93,81.32,80.86,81.32,107000.0
2013-09-11 09:30:00,81.37,81.5,79.75,80.73,105500.0,81.37,81.5,79.75,80.73,105500.0
2013-09-11 09:40:00,80.51,81.01,80.47,80.63,16100.0,80.51,81.01,80.47,80.63,16100.0
2013-09-11 09:50:00,80.8,81.13,80.42,81.11,20400.0,80.8,81.13,80.42,81.11,20400.0
2013-09-11 10:00:00,81.11,81.13,80.5,80.83,31200.0,81.11,81.13,80.5,80.83,31200.0
2013-09-11 10:10:00,80.89,80.9,80.03,80.03,27200.0,80.89,80.9,80.03,80.03,27200.0
2013-09-11 10:20:00,80.09,80.17,79.79,79.8,33000.0,80.09,80.17,79.79,79.8,33000.0
2013-09-11 10:30:00,79.81,80.04,79.66,79.68,26400.0,79.81,80.04,79.66,79.68,26400.0
2013-09-11 10:40:00,79.71,79.83,79.5,79.57,22700.0,79.71,79.83,79.5,79.57,22700.0
2013-09-11 10:50:00,79.57,79.76,79.3,79.39,40900.0,79.57,79.76,79.3,79.39,40900.0
2013-09-11 11:00:00,79.4,79.82,79.28,79.72,37600.0,79.4,79.82,79.28,79.72,37600.0
2013-09-11 11:10:00,79.72,79.82,79.63,79.67,18300.0,79.72,79.82,79.63,79.67,18300.0
2013-09-11 11:20:00,79.68,79.83,79.62,79.68,10100.0,79.68,79.83,79.62,79.68,10100.0
2013-09-11 11:30:00,79.77,79.92,79.67,79.67,13400.0,79.77,79.92,79.67,79.67,13400.0
2013-09-11 11:40:00,79.67,79.79,79.63,79.74,8700.0,79.67,79.79,79.63,79.74,8700.0
2013-09-11 11:50:00,79.75,79.79,79.62,79.63,17500.0,79.75,79.79,79.62,79.63,17500.0
2013-09-11 12:00:00,79.64,79.68,79.47,79.55,11500.0,79.64,79.68,79.47,79.55,11500.0
2013-09-11 12:10:00,79.56,79.79,79.56,79.67,11400.0,79.56,79.79,79.56,79.67,11400.0
2013-09-11 12:20:00,79.69,79.73,79.57,79.73,8700.0,79.69,79.73,79.57,79.73,8700.0
2013-09-11 12:30:00,79.83,79.83,79.58,79.68,7500.0,79.83,79.83,79.58,79.68,7500.0
2013-09-11 12:40:00,79.68,79.69,79.46,79.65,8600.0,79.68,79.69,79.46,79.65,8600.0
2013-09-11 12:50:00,79.59,79.81,79.48,79.49,15300.0,79.59,79.81,79.48,79.49,15300.0
2013-09-11 13:00:00,79.48,79.59,79.45,79.49,9800.0,79.48,79.59,79.45,79.49,9800.0
2013-09-11 13:10:00,79.45,79.59,79.42,79.45,10100.0,79.45,79.59,79.42,79.45,10100.0
2013-09-11 13:20:00,79.46,79.63,79.46,79.51,21200.0,79.46,79.63,79.46,79.51,21200.0
2013-09-11 13:30:00,79.53,79.84,79.53,79.7,10000.0,79.53,79.84,79.53,79.7,10000.0
2013-09-11 13:40:00,79.65,79.69,79.55,79.58,8400.0,79.65,79.69,79.55,79.58,8400.0
2013-09-11 13:50:00,79.59,79.61,79.44,79.55,11800.0,79.59,79.61,79.44,79.55,11800.0
2013-09-11 14:00:00,79.58,79.66,79.51,79.64,11600.0,79.58,79.66,79.51,79.64,11600.0
2013-09-11 14:10:00,79.69,79.75,79.51,79.54,14900.0,79.69,79.75,79.51,79.54,14900.0
2013-09-11 14:20:00,79.56,79.57,79.26,79.54,22400.0,79.56,79.57,79.26,79.54,22400.0
2013-09-11 14:30:00,79.53,79.61,79.37,79.37,14100.0,79.53,79.61,79.37,79.37,14100.0
2013-09-11 14:40:00,79.34,79.6,79.33,79.5,10900.0,79.34,79.6,79.33,79.5,10900.0
2013-09-11 14:50:00,79.49,79.55,79.38,79.45,7500.0,79.49,79.55,79.38,79.45,7500.0
2013-09-11 15:00:00,79.42,79.46,79.35,79.39,10400.0,79.42,79.46,79.35,79.39,10400.0
2013-09-11 15:10:00,79.4,79.43,79.34,79.35,11000.0,79.4,79.43,79.34,79.35,11000.0
2013-09-11 15:20:00,79.36,79.51,79.36,79.48,13700.0,79.36,79.51,79.36,79.48,13700.0
2013-09-11 15:30:00,79.43,79.52,79.37,79.51,26700.0,79.43,79.52,79.37,79.51,26700.0
2013-09-11 15:40:00,79.53,79.56,79.43,79.5,44600.0,79.53,79.56,79.43,79.5,44600.0
2013-09-11 15:50:00,79.5,79.79,79.5,79.79,96300.0,79.5,79.79,79.5,79.79,96300.0
2013-09-12 09:30:00,81.78,81.97,81.52,81.95,216200.0,81.78,81.97,81.52,81.95,216200.0
2013-09-12 09:40:00,81.91,82.0,81.52,81.58,126500.0,81.91,82.0,81.52,81.58,126500.0
2013-09-12 09:50:00,81.59,82.14,81.22,81.47,171400.0,81.59,82.14,81.22,81.47,171400.0
2013-09-12 10:00:00,81.48,81.55,81.33,81.47,48000.0,81.48,81.55,81.33,81.47,48000.0
2013-09-12 10:10:00,81.48,81.51,81.33,81.38,56200.0,81.48,81.51,81.33,81.38,56200.0
2013-09-12 10:20:00,81.38,81.52,81.33,81.5,42800.0,81.38,81.52,81.33,81.5,42800.0
2013-09-12 10:30:00,81.49,81.67,81.45,81.47,113800.0,81.49,81.67,81.45,81.47,113800.0
2013-09-12 10:40:00,81.49,81.57,81.33,81.51,60300.0,81.49,81.57,81.33,81.51,60300.0
2013-09-12 10:50:00,81.53,81.61,81.4,81.47,39600.0,81.53,81.61,81.4,81.47,39600.0
2013-09-12 11:00:00,81.47,81.65,81.38,81.47,60000.0,81.47,81.65,81.38,81.47,60000.0
2013-09-12 11:10:00,81.49,81.52,80.82,80.88,74700.0,81.49,81.52,80.82,80.88,74700.0
2013-09-12 11:20:00,80.89,80.99,80.82,80.89,39000.0,80.89,80.99,80.82,80.89,39000.0
2013-09-12 11:30:00,80.91,81.05,80.26,80.3,42600.0,80.91,81.05,80.26,80.3,42600.0
2013-09-12 11:40:00,80.29,80.79,80.26,80.66,48000.0,80.29,80.79,80.26,80.66,48000.0
2013-09-12 11:50:00,80.66,81.0,80.61,80.9,30200.0,80.66,81.0,80.61,80.9,30200.0
2013-09-12 12:00:00,80.9,80.9,80.57,80.57,31600.0,80.9,80.9,80.57,80.57,31600.0
2013-09-12 12:10:00,80.56,80.61,80.42,80.52,44700.0,80.56,80.61,80.42,80.52,44700.0
2013-09-12 12:20:00,80.52,80.75,80.43,80.74,41600.0,80.52,80.75,80.43,80.74,41600.0
2013-09-12 12:30:00,80.75,81.01,80.62,80.95,54300.0,80.75,81.01,80.62,80.95,54300.0
2013-09-12 12:40:00,80.92,81.36,80.82,81.28,28400.0,80.92,81.36,80.82,81.28,28400.0
2013-09-12 12:50:00,81.28,81.39,81.07,81.39,27100.0,81.28,81.39,81.07,81.39,27100.0
2013-09-12 13:00:00,81.37,81.44,81.33,81.41,23500.0,81.37,81.44,81.33,81.41,23500.0
2013-09-12 13:10:00,81.42,81.46,81.1,81.28,31100.0,81.42,81.46,81.1,81.28,31100.0
2013-09-12 13:20:00,81.33,81.43,81.27,81.33,15400.0,81.33,81.43,81.27,81.33,15400.0
2013-09-12 13:30:00,81.31,81.51,81.3,81.48,18200.0,81.31,81.51,81.3,81.48,18200.0
2013-09-12 13:40:00,81.49,81.6,81.3,81.34,24700.0,81.49,81.6,81.3,81.34,24700.0
2013-09-12 13:50:00,81.29,81.41,81.22,81.22,21400.0,81.29,81.41,81.22,81.22,21400.0
2013-09-12 14:00:00,81.21,81.49,81.19,81.49,26300.0,81.21,81.49,81.19,81.49,26300.0
2013-09-12 14:10:00,81.47,81.58,81.39,81.58,36100.0,81.47,81.58,81.39,81.58,36100.0
2013-09-12 14:20:00,81.58,81.59,81.33,81.38,28500.0,81.58,81.59,81.33,81.38,28500.0
2013-09-12 14:30:00,81.36,81.59,81.36,81.38,40700.0,81.36,81.59,81.36,81.38,40700.0
2013-09-12 14:40:00,81.38,81.64,81.31,81.59,44200.0,81.38,81.64,81.31,81.59,44200.0
2013-09-12 14:50:00,81.6,81.6,81.4,81.44,53200.0,81.6,81.6,81.4,81.44,53200.0
2013-09-12 15:00:00,81.41,81.43,81.16,81.23,29400.0,81.41,81.43,81.16,81.23,29400.0
2013-09-12 15:10:00,81.23,81.4,81.22,81.32,41100.0,81.23,81.4,81.22,81.32,41100.0
2013-09-12 15:20:00,81.32,81.42,81.29,81.38,44600.0,81.32,81.42,81.29,81.38,44600.0
2013-09-12 15:30:00,81.38,81.42,81.3,81.37,70900.0,81.38,81.42,81.3,81.37,70900.0
2013-09-12 15:40:00,81.36,81.44,81.32,81.33,91700.0,81.36,81.44,81.32,81.33,91700.0
2013-09-12 15:50:00,81.32,81.45,81.26,81.4,152300.0,81.32,81.45,81.26,81.4,152300.0
2013-09-13 09:30:00,81.29,81.3,78.02,79.27,183600.0,81.29,81.3,78.02,79.27,183600.0
2013-09-13 09:40:00,79.26,79.31,78.25,78.3,142700.0,79.26,79.31,78.25,78.3,142700.0
2013-09-13 09:50:00,78.44,78.88,78.38,78.73,119600.0,78.44,78.88,78.38,78.73,119600.0
2013-09-13 10:00:00,78.82,79.03,78.67,78.77,75800.0,78.82,79.03,78.67,78.77,75800.0
2013-09-13 10:10:00,78.76,78.77,78.15,78.17,75400.0,78.76,78.77,78.15,78.17,75400.0
2013-09-13 10:20:00,78.15,78.17,77.53,77.56,126600.0,78.15,78.17,77.53,77.56,126600.0
2013-09-13 10:30:00,77.6,77.93,77.54,77.84,114000.0,77.6,77.93,77.54,77.84,114000.0
2013-09-13 10:40:00,77.84,77.91,77.62,77.75,89700.0,77.84,77.91,77.62,77.75,89700.0
2013-09-13 10:50:00,77.76,77.94,77.21,77.26,103900.0,77.76,77.94,77.21,77.26,103900.0
2013-09-13 11:00:00,77.28,77.37,77.07,77.32,76700.0,77.28,77.37,77.07,77.32,76700.0
2013-09-13 11:10:00,77.32,77.48,77.18,77.46,53300.0,77.32,77.48,77.18,77.46,53300.0
2013-09-13 11:20:00,77.46,77.51,77.23,77.3,50900.0,77.46,77.51,77.23,77.3,50900.0
2013-09-13 11:30:00,77.34,77.63,77.26,77.55,56700.0,77.34,77.63,77.26,77.55,56700.0
2013-09-13 11:40:00,77.5,77.55,77.3,77.3,42600.0,77.5,77.55,77.3,77.3,42600.0
2013-09-13 11:50:00,77.3,77.37,77.08,77.18,49500.0,77.3,77.37,77.08,77.18,49500.0
2013-09-13 12:00:00,77.17,77.37,77.11,77.29,57100.0,77.17,77.37,77.11,77.29,57100.0
2013-09-13 12:10:00,77.32,78.0,77.29,77.95,65100.0,77.32,78.0,77.29,77.95,65100.0
2013-09-13 12:20:00,77.96,78.18,77.85,78.05,74100.0,77.96,78.18,77.85,78.05,74100.0
2013-09-13 12:30:00,78.05,78.06,77.45,77.53,42800.0,78.05,78.06,77.45,77.53,42800.0
2013-09-13 12:40:00,77.54,77.77,77.46,77.7,34400.0,77.54,77.77,77.46,77.7,34400.0
2013-09-13 12:50:00,77.72,77.76,77.65,77.68,21900.0,77.72,77.76,77.65,77.68,21900.0
2013-09-13 13:00:00,77.69,77.97,77.69,77.86,24700.0,77.69,77.97,77.69,77.86,24700.0
2013-09-13 13:10:00,77.83,77.83,77.5,77.52,16100.0,77.83,77.83,77.5,77.52,16100.0
2013-09-13 13:20:00,77.53,77.71,77.48,77.59,24500.0,77.53,77.71,77.48,77.59,24500.0
2013-09-13 13:30:00,77.59,77.8,77.59,77.76,24100.0,77.59,77.8,77.59,77.76,24100.0
2013-09-13 13:40:00,77.76,77.91,77.74,77.88,31100.0,77.76,77.91,77.74,77.88,31100.0
2013-09-13 13:50:00,77.89,78.07,77.89,78.0,31500.0,77.89,78.07,77.89,78.0,31500.0
2013-09-13 14:00:00,78.01,78.16,78.0,78.13,39600.0,78.01,78.16,78.0,78.13,39600.0
2013-09-13 14:10:00,78.17,78.22,78.1,78.17,42900.0,78.17,78.22,78.1,78.17,42900.0
2013-09-13 14:20:00,78.17,78.21,78.07,78.1,26000.0,78.17,78.21,78.07,78.1,26000.0
2013-09-13 14:30:00,78.09,78.28,78.09,78.28,37000.0,78.09,78.28,78.09,78.28,37000.0
2013-09-13 14:40:00,78.29,78.45,78.29,78.45,35700.0,78.29,78.45,78.29,78.45,35700.0
2013-09-13 14:50:00,78.45,78.49,78.38,78.41,32500.0,78.45,78.49,78.38,78.41,32500.0
2013-09-13 15:00:00,78.41,78.42,78.33,78.37,36900.0,78.41,78.42,78.33,78.37,36900.0
2013-09-13 15:10:00,78.37,78.46,78.37,78.37,27000.0,78.37,78.46,78.37,78.37,27000.0
2013-09-13 15:20:00,78.37,78.37,78.27,78.3,30400.0,78.37,78.37,78.27,78.3,30400.0
2013-09-13 15:30:00,78.31,78.33,78.2,78.27,37200.0,78.31,78.33,78.2,78.27,37200.0
2013-09-13 15:40:00,78.27,78.27,78.16,78.16,74100.0,78.27,78.27,78.16,78.16,74100.0
2013-09-13 15:50:00,78.16,78.32,78.16,78.24,226000.0,78.16,78.32,78.16,78.24,226000.0
2013-09-16 09:30:00,79.06,79.49,78.7,78.75,56400.0,79.06,79.49,78.7,78.75,56400.0
2013-09-16 09:40:00,78.73,79.1,78.7,78.74,26900.0,78.73,79.1,78.7,78.74,26900.0
2013-09-16 09:50:00,78.73,78.73,78.25,78.39,32100.0,78.73,78.73,78.25,78.39,32100.0
2013-09-16 10:00:00,78.33,78.5,78.14,78.4,30000.0,78.33,78.5,78.14,78.4,30000.0
2013-09-16 10:10:00,78.43,78.54,78.11,78.11,31100.0,78.43,78.54,78.11,78.11,31100.0
2013-09-16 10:20:00,78.13,78.14,77.9,77.92,69300.0,78.13,78.14,77.9,77.92,69300.0
2013-09-16 10:30:00,77.92,78.0,77.8,77.93,46800.0,77.92,78.0,77.8,77.93,46800.0
2013-09-16 10:40:00,77.93,78.26,77.91,78.02,53600.0,77.93,78.26,77.91,78.02,53600.0
2013-09-16 10:50:00,77.99,78.06,77.7,77.83,27600.0,77.99,78.06,77.7,77.83,27600.0
2013-09-16 11:00:00,77.84,77.89,77.7,77.77,26600.0,77.84,77.89,77.7,77.77,26600.0
2013-09-16 11:10:00,77.77,77.81,77.65,77.76,28200.0,77.77,77.81,77.65,77.76,28200.0
2013-09-16 11:20:00,77.77,77.81,77.5,77.5,43600.0,77.77,77.81,77.5,77.5,43600.0
2013-09-16 11:30:00,77.51,77.55,77.35,77.45,30000.0,77.51,77.55,77.35,77.45,30000.0
2013-09-16 11:40:00,77.47,77.5,77.22,77.27,18800.0,77.47,77.5,77.22,77.27,18800.0
2013-09-16 11:50:00,77.25,77.35,77.19,77.3,19100.0,77.25,77.35,77.19,77.3,19100.0
2013-09-16 12:00:00,77.31,77.36,77.1,77.1,29600.0,77.31,77.36,77.1,77.1,29600.0
2013-09-16 12:10:00,77.1,77.11,76.92,76.98,55200.0,77.1,77.11,76.92,76.98,55200.0
2013-09-16 12:20:00,77.0,77.16,76.99,77.11,33700.0,77.0,77.16,76.99,77.11,33700.0
2013-09-16 12:30:00,77.1,77.12,76.96,76.97,20600.0,77.1,77.12,76.96,76.97,20600.0
2013-09-16 12:40:00,77.0,77.06,76.9,77.01,21800.0,77.0,77.06,76.9,77.01,21800.0
2013-09-16 12:50:00,77.0,77.03,76.6,76.64,43500.0,77.0,77.03,76.6,76.64,43500.0
2013-09-16 13:00:00,76.66,76.71,76.55,76.62,35400.0,76.66,76.71,76.55,76.62,35400.0
2013-09-16 13:10:00,76.62,76.68,76.53,76.6,18200.0,76.62,76.68,76.53,76.6,18200.0
2013-09-16 13:20:00,76.61,76.7,76.55,76.62,24400.0,76.61,76.7,76.55,76.62,24400.0
2013-09-16 13:30:00,76.61,76.61,76.33,76.37,20700.0,76.61,76.61,76.33,76.37,20700.0
2013-09-16 13:40:00,76.33,76.36,76.06,76.3,65800.0,76.33,76.36,76.06,76.3,65800.0
2013-09-16 13:50:00,76.31,76.42,76.25,76.36,29800.0,76.31,76.42,76.25,76.36,29800.0
2013-09-16 14:00:00,76.4,76.47,76.11,76.18,85300.0,76.4,76.47,76.11,76.18,85300.0
2013-09-16 14:10:00,76.22,76.22,75.91,76.01,82700.0,76.22,76.22,75.91,76.01,82700.0
2013-09-16 14:20:00,76.01,76.25,76.01,76.12,28000.0,76.01,76.25,76.01,76.12,28000.0
2013-09-16 14:30:00,76.14,76.28,76.09,76.16,89600.0,76.14,76.28,76.09,76.16,89600.0
2013-09-16 14:40:00,76.15,76.38,76.12,76.35,29400.0,76.15,76.38,76.12,76.35,29400.0
2013-09-16 14:50:00,76.36,76.54,76.31,76.4,33000.0,76.36,76.54,76.31,76.4,33000.0
2013-09-16 15:00:00,76.4,76.4,76.3,76.37,29100.0,76.4,76.4,76.3,76.37,29100.0
2013-09-16 15:10:00,76.36,76.43,76.28,76.34,34600.0,76.36,76.43,76.28,76.34,34600.0
2013-09-16 15:20:00,76.35,76.35,76.1,76.14,75700.0,76.35,76.35,76.1,76.14,75700.0
2013-09-16 15:30:00,76.14,76.17,76.0,76.14,66800.0,76.14,76.17,76.0,76.14,66800.0
2013-09-16 15:40:00,76.16,76.37,76.13,76.35,80700.0,76.16,76.37,76.13,76.35,80700.0
2013-09-16 15:50:00,76.33,76.33,76.13,76.18,163700.0,76.33,76.33,76.13,76.18,163700.0
2013-09-17 09:30:00,76.2,76.87,76.09,76.65,29900.0,76.2,76.87,76.09,76.65,29900.0
2013-09-17 09:40:00,76.73,76.86,76.25,76.47,31300.0,76.73,76.86,76.25,76.47,31300.0
2013-09-17 09:50:00,76.4,77.42,76.37,77.38,40600.0,76.4,77.42,76.37,77.38,40600.0
2013-09-17 10:00:00,77.33,77.88,77.13,77.85,57000.0,77.33,77.88,77.13,77.85,57000.0
2013-09-17 10:10:00,77.81,78.06,77.6,77.6,42900.0,77.81,78.06,77.6,77.6,42900.0
2013-09-17 10:20:00,77.58,77.76,77.36,77.36,20800.0,77.58,77.76,77.36,77.36,20800.0
2013-09-17 10:30:00,77.35,77.96,77.26,77.85,35300.0,77.35,77.96,77.26,77.85,35300.0
2013-09-17 10:40:00,77.86,78.06,77.58,78.06,38100.0,77.86,78.06,77.58,78.06,38100.0
2013-09-17 10:50:00,78.0,78.05,77.66,77.84,28300.0,78.0,78.05,77.66,77.84,28300.0
2013-09-17 11:00:00,77.84,77.84,77.42,77.52,31500.0,77.84,77.84,77.42,77.52,31500.0
2013-09-17 11:10:00,77.5,77.62,77.36,77.6,38000.0,77.5,77.62,77.36,77.6,38000.0
2013-09-17 11:20:00,77.61,77.65,77.08,77.12,21700.0,77.61,77.65,77.08,77.12,21700.0
2013-09-17 11:30:00,77.14,77.16,76.87,76.92,23400.0,77.14,77.16,76.87,76.92,23400.0
2013-09-17 11:40:00,76.9,77.16,76.84,77.03,22100.0,76.9,77.16,76.84,77.03,22100.0
2013-09-17 11:50:00,77.04,77.05,76.77,76.86,20900.0,77.04,77.05,76.77,76.86,20900.0
2013-09-17 12:00:00,76.9,77.17,76.9,77.07,16000.0,76.9,77.17,76.9,77.07,16000.0
2013-09-17 12:10:00,77.12,77.12,76.59,76.65,21600.0,77.12,77.12,76.59,76.65,21600.0
2013-09-17 12:20:00,76.65,76.93,76.65,76.93,20000.0,76.65,76.93,76.65,76.93,20000.0
2013-09-17 12:30:00,76.97,77.02,76.72,76.79,17100.0,76.97,77.02,76.72,76.79,17100.0
2013-09-17 12:40:00,76.79,77.12,76.78,77.11,13400.0,76.79,77.12,76.78,77.11,13400.0
2013-09-17 12:50:00,77.09,77.13,76.98,76.98,14800.0,77.09,77.13,76.98,76.98,14800.0
2013-09-17 13:00:00,77.06,77.4,76.98,77.37,28900.0,77.06,77.4,76.98,77.37,28900.0
2013-09-17 13:10:00,77.37,77.42,77.24,77.27,20700.0,77.37,77.42,77.24,77.27,20700.0
2013-09-17 13:20:00,77.29,77.45,77.22,77.42,23600.0,77.29,77.45,77.22,77.42,23600.0
2013-09-17 13:30:00,77.42,77.63,77.42,77.49,24600.0,77.42,77.63,77.42,77.49,24600.0
2013-09-17 13:40:00,77.5,77.68,77.46,77.68,33400.0,77.5,77.68,77.46,77.68,33400.0
2013-09-17 13:50:00,77.71,77.71,77.6,77.61,17700.0,77.71,77.71,77.6,77.61,17700.0
2013-09-17 14:00:00,77.6,77.6,77.36,77.38,30400.0,77.6,77.6,77.36,77.38,30400.0
2013-09-17 14:10:00,77.39,77.45,77.17,77.21,32200.0,77.39,77.45,77.17,77.21,32200.0
2013-09-17 14:20:00,77.22,77.53,77.19,77.51,22100.0,77.22,77.53,77.19,77.51,22100.0
2013-09-17 14:30:00,77.54,77.71,77.51,77.58,23600.0,77.54,77.71,77.51,77.58,23600.0
2013-09-17 14:40:00,77.6,77.64,77.54,77.58,29300.0,77.6,77.64,77.54,77.58,29300.0
2013-09-17 14:50:00,77.59,77.96,77.56,77.96,31900.0,77.59,77.96,77.56,77.96,31900.0
2013-09-17 15:00:00,77.95,78.06,77.95,77.99,34100.0,77.95,78.06,77.95,77.99,34100.0
2013-09-17 15:10:00,77.99,78.1,77.98,78.1,34600.0,77.99,78.1,77.98,78.1,34600.0
2013-09-17 15:20:00,78.1,78.21,77.92,77.92,37500.0,78.1,78.21,77.92,77.92,37500.0
2013-09-17 15:30:00,77.92,78.1,77.9,77.94,73100.0,77.92,78.1,77.9,77.94,73100.0
2013-09-17 15:40:00,77.94,77.95,77.81,77.88,78400.0,77.94,77.95,77.81,77.88,78400.0
2013-09-17 15:50:00,77.88,78.07,77.88,78.02,207500.0,77.88,78.07,77.88,78.02,207500.0
2013-09-18 09:30:00,78.18,78.53,77.08,77.4,54600.0,78.18,78.53,77.08,77.4,54600.0
2013-09-18 09:40:00,77.4,77.4,76.87,77.13,24200.0,77.4,77.4,76.87,77.13,24200.0
2013-09-18 09:50:00,77.13,77.2,76.95,77.18,28300.0,77.13,77.2,76.95,77.18,28300.0
2013-09-18 10:00:00,77.19,77.64,77.03,77.5,31000.0,77.19,77.64,77.03,77.5,31000.0
2013-09-18 10:10:00,77.53,77.74,77.46,77.46,26300.0,77.53,77.74,77.46,77.46,26300.0
2013-09-18 10:20:00,77.52,77.59,77.13,77.14,34900.0,77.52,77.59,77.13,77.14,34900.0
2013-09-18 10:30:00,77.16,77.25,76.92,77.25,29000.0,77.16,77.25,76.92,77.25,29000.0
2013-09-18 10:40:00,77.25,77.55,77.17,77.45,18100.0,77.25,77.55,77.17,77.45,18100.0
2013-09-18 10:50:00,77.48,77.68,77.43,77.58,16300.0,77.48,77.68,77.43,77.58,16300.0
2013-09-18 11:00:00,77.58,77.58,77.36,77.38,27200.0,77.58,77.58,77.36,77.38,27200.0
2013-09-18 11:10:00,77.38,77.4,77.25,77.32,24100.0,77.38,77.4,77.25,77.32,24100.0
2013-09-18 11:20:00,77.31,77.47,77.31,77.41,17900.0,77.31,77.47,77.31,77.41,17900.0
2013-09-18 11:30:00,77.42,77.5,77.32,77.37,55700.0,77.42,77.5,77.32,77.37,55700.0
2013-09-18 11:40:00,77.35,77.4,77.21,77.31,23600.0,77.35,77.4,77.21,77.31,23600.0
2013-09-18 11:50:00,77.31,77.47,77.28,77.36,25800.0,77.31,77.47,77.28,77.36,25800.0
2013-09-18 12:00:00,77.37,77.53,77.35,77.5,27000.0,77.37,77.53,77.35,77.5,27000.0
2013-09-18 12:10:00,77.53,77.58,77.45,77.5,27600.0,77.53,77.58,77.45,77.5,27600.0
2013-09-18 12:20:00,77.5,77.75,77.5,77.73,31300.0,77.5,77.75,77.5,77.73,31300.0
2013-09-18 12:30:00,77.72,77.89,77.71,77.83,18800.0,77.72,77.89,77.71,77.83,18800.0
2013-09-18 12:40:00,77.84,78.01,77.84,77.94,86900.0,77.84,78.01,77.84,77.94,86900.0
2013-09-18 12:50:00,77.98,78.28,77.96,78.06,30600.0,77.98,78.28,77.96,78.06,30600.0
2013-09-18 13:00:00,78.04,78.04,77.72,77.72,18800.0,78.04,78.04,77.72,77.72,18800.0
2013-09-18 13:10:00,77.75,77.76,77.37,77.37,47400.0,77.75,77.76,77.37,77.37,47400.0
2013-09-18 13:20:00,77.42,77.42,77.2,77.25,114200.0,77.42,77.42,77.2,77.25,114200.0
2013-09-18 13:30:00,77.26,77.26,76.91,76.91,22700.0,77.26,77.26,76.91,76.91,22700.0
2013-09-18 13:40:00,76.9,76.93,76.69,76.83,18700.0,76.9,76.93,76.69,76.83,18700.0
2013-09-18 13:50:00,76.84,77.01,76.82,76.87,11300.0,76.84,77.01,76.82,76.87,11300.0
2013-09-18 14:00:00,76.94,77.84,76.87,77.78,40400.0,76.94,77.84,76.87,77.78,40400.0
2013-09-18 14:10:00,77.83,78.1,77.79,77.83,51900.0,77.83,78.1,77.79,77.83,51900.0
2013-09-18 14:20:00,77.85,78.08,77.61,77.61,45400.0,77.85,78.08,77.61,77.61,45400.0
2013-09-18 14:30:00,77.67,77.73,77.26,77.3,44200.0,77.67,77.73,77.26,77.3,44200.0
2013-09-18 14:40:00,77.34,77.54,77.27,77.49,32500.0,77.34,77.54,77.27,77.49,32500.0
2013-09-18 14:50:00,77.55,78.08,77.53,78.02,41500.0,77.55,78.08,77.53,78.02,41500.0
2013-09-18 15:00:00,78.09,78.14,77.81,77.81,26600.0,78.09,78.14,77.81,77.81,26600.0
2013-09-18 15:10:00,77.86,78.0,77.64,77.67,36100.0,77.86,78.0,77.64,77.67,36100.0
2013-09-18 15:20:00,77.67,77.72,77.58,77.59,50700.0,77.67,77.72,77.58,77.59,50700.0
2013-09-18 15:30:00,77.64,77.73,77.6,77.73,38900.0,77.64,77.73,77.6,77.73,38900.0
2013-09-18 15:40:00,77.72,77.72,77.05,77.17,99800.0,77.72,77.72,77.05,77.17,99800.0
2013-09-18 15:50:00,77.27,77.35,76.91,77.08,204800.0,77.27,77.35,76.91,77.08,204800.0
2013-09-19 09:30:00,77.23,77.37,76.9,76.99,99400.0,77.23,77.37,76.9,76.99,99400.0
2013-09-19 09:40:00,77.03,77.04,76.36,76.76,78100.0,77.03,77.04,76.36,76.76,78100.0
2013-09-19 09:50:00,76.77,77.13,76.62,77.03,27400.0,76.77,77.13,76.62,77.03,27400.0
2013-09-19 10:00:00,77.02,77.02,76.6,76.8,38800.0,77.02,77.02,76.6,76.8,38800.0
2013-09-19 10:10:00,76.78,76.95,76.67,76.79,32500.0,76.78,76.95,76.67,76.79,32500.0
2013-09-19 10:20:00,76.85,77.03,76.78,76.98,24500.0,76.85,77.03,76.78,76.98,24500.0
2013-09-19 10:30:00,76.97,77.04,76.69,77.03,50500.0,76.97,77.04,76.69,77.03,50500.0
2013-09-19 10:40:00,77.04,77.11,76.88,76.92,12800.0,77.04,77.11,76.88,76.92,12800.0
2013-09-19 10:50:00,76.89,76.91,76.6,76.78,26200.0,76.89,76.91,76.6,76.78,26200.0
2013-09-19 11:00:00,76.76,76.76,76.28,76.3,36400.0,76.76,76.76,76.28,76.3,36400.0
2013-09-19 11:10:00,76.31,76.35,76.18,76.29,40100.0,76.31,76.35,76.18,76.29,40100.0
2013-09-19 11:20:00,76.34,76.52,76.21,76.52,55900.0,76.34,76.52,76.21,76.52,55900.0
2013-09-19 11:30:00,76.52,76.52,76.23,76.46,71500.0,76.52,76.52,76.23,76.46,71500.0
2013-09-19 11:40:00,76.46,76.68,76.44,76.55,325100.0,76.46,76.68,76.44,76.55,325100.0
2013-09-19 11:50:00,76.52,76.78,76.46,76.67,138900.0,76.52,76.78,76.46,76.67,138900.0
2013-09-19 12:00:00,76.71,76.83,76.65,76.69,46600.0,76.71,76.83,76.65,76.69,46600.0
2013-09-19 12:10:00,76.7,76.7,76.53,76.62,212100.0,76.7,76.7,76.53,76.62,212100.0
2013-09-19 12:20:00,76.61,76.83,76.6,76.74,39700.0,76.61,76.83,76.6,76.74,39700.0
2013-09-19 12:30:00,76.8,76.84,76.64,76.69,53500.0,76.8,76.84,76.64,76.69,53500.0
2013-09-19 12:40:00,76.7,76.85,76.67,76.78,45600.0,76.7,76.85,76.67,76.78,45600.0
2013-09-19 12:50:00,76.75,76.88,76.75,76.85,70700.0,76.75,76.88,76.75,76.85,70700.0
2013-09-19 13:00:00,76.87,76.98,76.64,76.67,27100.0,76.87,76.98,76.64,76.67,27100.0
2013-09-19 13:10:00,76.69,76.87,76.69,76.83,14300.0,76.69,76.87,76.69,76.83,14300.0
2013-09-19 13:20:00,76.79,76.84,76.74,76.76,18200.0,76.79,76.84,76.74,76.76,18200.0
2013-09-19 13:30:00,76.76,76.83,76.71,76.8,17400.0,76.76,76.83,76.71,76.8,17400.0
2013-09-19 13:40:00,76.8,76.81,76.72,76.76,14500.0,76.8,76.81,76.72,76.76,14500.0
2013-09-19 13:50:00,76.76,76.79,76.71,76.74,59900.0,76.76,76.79,76.71,76.74,59900.0
2013-09-19 14:00:00,76.76,76.77,76.65,76.72,61300.0,76.76,76.77,76.65,76.72,61300.0
2013-09-19 14:10:00,76.73,76.73,76.57,76.58,46500.0,76.73,76.73,76.57,76.58,46500.0
2013-09-19 14:20:00,76.56,76.58,76.45,76.45,72800.0,76.56,76.58,76.45,76.45,72800.0
2013-09-19 14:30:00,76.46,76.46,76.26,76.4,40700.0,76.46,76.46,76.26,76.4,40700.0
2013-09-19 14:40:00,76.44,76.44,76.23,76.26,16000.0,76.44,76.44,76.23,76.26,16000.0
2013-09-19 14:50:00,76.25,76.3,76.15,76.28,19300.0,76.25,76.3,76.15,76.28,19300.0
2013-09-19 15:00:00,76.27,76.29,76.12,76.17,27400.0,76.27,76.29,76.12,76.17,27400.0
2013-09-19 15:10:00,76.16,76.27,76.14,76.18,38100.0,76.16,76.27,76.14,76.18,38100.0
2013-09-19 15:20:00,76.18,76.2,76.0,76.03,55100.0,76.18,76.2,76.0,76.03,55100.0
2013-09-19 15:30:00,76.02,76.11,76.0,76.03,54700.0,76.02,76.11,76.0,76.03,54700.0
2013-09-19 15:40:00,76.04,76.32,76.02,76.28,84300.0,76.04,76.32,76.02,76.28,84300.0
2013-09-19 15:50:00,76.28,76.37,76.24,76.3,125500.0,76.28,76.37,76.24,76.3,125500.0
2013-09-20 09:30:00,77.02,77.43,76.78,77.08,429800.0,77.02,77.43,76.78,77.08,429800.0
2013-09-20 09:40:00,77.06,77.15,76.83,76.97,80000.0,77.06,77.15,76.83,76.97,80000.0
2013-09-20 09:50:00,76.97,77.12,76.91,77.04,72900.0,76.97,77.12,76.91,77.04,72900.0
2013-09-20 10:00:00,77.07,77.13,77.0,77.04,85500.0,77.07,77.13,77.0,77.04,85500.0
2013-09-20 10:10:00,77.05,77.26,76.81,77.25,63700.0,77.05,77.26,76.81,77.25,63700.0
2013-09-20 10:20:00,77.27,77.75,77.24,77.7,59000.0,77.27,77.75,77.24,77.7,59000.0
2013-09-20 10:30:00,77.67,77.67,76.87,76.9,48700.0,77.67,77.67,76.87,76.9,48700.0
2013-09-20 10:40:00,76.96,77.04,76.62,76.69,45800.0,76.96,77.04,76.62,76.69,45800.0
2013-09-20 10:50:00,76.7,76.81,76.58,76.72,26900.0,76.7,76.81,76.58,76.72,26900.0
2013-09-20 11:00:00,76.72,76.78,76.38,76.41,53000.0,76.72,76.78,76.38,76.41,53000.0
2013-09-20 11:10:00,76.41,76.5,76.32,76.34,31800.0,76.41,76.5,76.32,76.34,31800.0
2013-09-20 11:20:00,76.4,76.5,76.15,76.15,51900.0,76.4,76.5,76.15,76.15,51900.0
2013-09-20 11:30:00,76.15,76.21,76.0,76.06,90900.0,76.15,76.21,76.0,76.06,90900.0
2013-09-20 11:40:00,76.06,76.16,76.03,76.05,27600.0,76.06,76.16,76.03,76.05,27600.0
2013-09-20 11:50:00,76.04,76.12,75.97,76.03,25000.0,76.04,76.12,75.97,76.03,25000.0
2013-09-20 12:00:00,76.02,76.32,75.98,76.31,29400.0,76.02,76.32,75.98,76.31,29400.0
2013-09-20 12:10:00,76.32,76.32,76.15,76.2,20400.0,76.32,76.32,76.15,76.2,20400.0
2013-09-20 12:20:00,76.2,76.38,76.08,76.17,56500.0,76.2,76.38,76.08,76.17,56500.0
2013-09-20 12:30:00,76.17,76.18,76.0,76.13,43300.0,76.17,76.18,76.0,76.13,43300.0
2013-09-20 12:40:00,76.12,76.25,76.1,76.12,30500.0,76.12,76.25,76.1,76.12,30500.0
2013-09-20 12:50:00,76.13,76.31,76.06,76.16,37600.0,76.13,76.31,76.06,76.16,37600.0
2013-09-20 13:00:00,76.13,76.18,75.98,76.02,73300.0,76.13,76.18,75.98,76.02,73300.0
2013-09-20 13:10:00,76.02,76.12,75.93,75.98,71500.0,76.02,76.12,75.93,75.98,71500.0
2013-09-20 13:20:00,75.97,75.99,75.51,75.51,49000.0,75.97,75.99,75.51,75.51,49000.0
2013-09-20 13:30:00,75.51,75.59,75.42,75.48,47800.0,75.51,75.59,75.42,75.48,47800.0
2013-09-20 13:40:00,75.48,75.61,75.37,75.61,28100.0,75.48,75.61,75.37,75.61,28100.0
2013-09-20 13:50:00,75.63,75.78,75.62,75.7,21100.0,75.63,75.78,75.62,75.7,21100.0
2013-09-20 14:00:00,75.7,75.7,75.41,75.47,54900.0,75.7,75.7,75.41,75.47,54900.0
2013-09-20 14:10:00,75.47,75.77,75.45,75.76,49100.0,75.47,75.77,75.45,75.76,49100.0
2013-09-20 14:20:00,75.76,76.06,75.76,75.93,56800.0,75.76,76.06,75.76,75.93,56800.0
2013-09-20 14:30:00,75.93,76.02,75.78,75.92,48700.0,75.93,76.02,75.78,75.92,48700.0
2013-09-20 14:40:00,75.97,75.98,75.8,75.97,39100.0,75.97,75.98,75.8,75.97,39100.0
2013-09-20 14:50:00,75.96,75.96,75.81,75.94,39100.0,75.96,75.96,75.81,75.94,39100.0
2013-09-20 15:00:00,75.95,75.98,75.86,75.98,50700.0,75.95,75.98,75.86,75.98,50700.0
2013-09-20 15:10:00,75.96,76.0,75.85,75.96,42600.0,75.96,76.0,75.85,75.96,42600.0
2013-09-20 15:20:00,75.95,75.97,75.83,75.86,87900.0,75.95,75.97,75.83,75.86,87900.0
2013-09-20 15:30:00,75.86,75.99,75.84,75.85,89300.0,75.86,75.99,75.84,75.85,89300.0
2013-09-20 15:40:00,75.84,75.91,75.73,75.8,205800.0,75.84,75.91,75.73,75.8,205800.0
2013-09-20 15:50:00,75.81,76.21,75.81,76.15,675200.0,75.81,76.21,75.81,76.15,675200.0
2013-09-23 09:30:00,76.42,76.74,75.06,76.23,183300.0,76.42,76.74,75.06,76.23,183300.0
2013-09-23 09:40:00,76.07,76.23,75.18,75.37,123900.0,76.07,76.23,75.18,75.37,123900.0
2013-09-23 09:50:00,75.38,75.59,75.28,75.59,48500.0,75.38,75.59,75.28,75.59,48500.0
2013-09-23 10:00:00,75.55,75.59,75.25,75.27,112400.0,75.55,75.59,75.25,75.27,112400.0
2013-09-23 10:10:00,75.27,75.35,75.1,75.13,90900.0,75.27,75.35,75.1,75.13,90900.0
2013-09-23 10:20:00,75.12,75.15,74.94,75.15,122600.0,75.12,75.15,74.94,75.15,122600.0
2013-09-23 10:30:00,75.11,75.44,74.98,75.36,55900.0,75.11,75.44,74.98,75.36,55900.0
2013-09-23 10:40:00,75.45,75.61,75.26,75.47,48700.0,75.45,75.61,75.26,75.47,48700.0
2013-09-23 10:50:00,75.46,75.66,75.21,75.31,54200.0,75.46,75.66,75.21,75.31,54200.0
2013-09-23 11:00:00,75.31,75.58,75.23,75.32,46800.0,75.31,75.58,75.23,75.32,46800.0
2013-09-23 11:10:00,75.27,75.84,75.23,75.71,46200.0,75.27,75.84,75.23,75.71,46200.0
2013-09-23 11:20:00,75.72,76.0,75.53,75.88,52400.0,75.72,76.0,75.53,75.88,52400.0
2013-09-23 11:30:00,75.93,76.15,75.71,75.99,68500.0,75.93,76.15,75.71,75.99,68500.0
2013-09-23 11:40:00,76.01,76.03,75.28,75.28,82000.0,76.01,76.03,75.28,75.28,82000.0
2013-09-23 11:50:00,75.27,75.58,75.2,75.46,27500.0,75.27,75.58,75.2,75.46,27500.0
2013-09-23 12:00:00,75.51,75.6,75.36,75.36,28100.0,75.51,75.6,75.36,75.36,28100.0
2013-09-23 12:10:00,75.36,75.62,75.25,75.52,25200.0,75.36,75.62,75.25,75.52,25200.0
2013-09-23 12:20:00,75.58,75.63,75.27,75.29,19500.0,75.58,75.63,75.27,75.29,19500.0
2013-09-23 12:30:00,75.34,75.38,75.25,75.36,18900.0,75.34,75.38,75.25,75.36,18900.0
2013-09-23 12:40:00,75.38,75.52,75.31,75.32,21800.0,75.38,75.52,75.31,75.32,21800.0
2013-09-23 12:50:00,75.32,75.55,75.26,75.31,41700.0,75.32,75.55,75.26,75.31,41700.0
2013-09-23 13:00:00,75.32,75.4,75.26,75.3,12000.0,75.32,75.4,75.26,75.3,12000.0
2013-09-23 13:10:00,75.31,75.32,75.05,75.12,16100.0,75.31,75.32,75.05,75.12,16100.0
2013-09-23 13:20:00,75.12,75.31,75.12,75.26,26000.0,75.12,75.31,75.12,75.26,26000.0
2013-09-23 13:30:00,75.26,75.34,75.08,75.09,31200.0,75.26,75.34,75.08,75.09,31200.0
2013-09-23 13:40:00,75.09,75.23,75.0,75.18,43000.0,75.09,75.23,75.0,75.18,43000.0
2013-09-23 13:50:00,75.23,75.33,75.14,75.23,37000.0,75.23,75.33,75.14,75.23,37000.0
2013-09-23 14:00:00,75.3,75.41,75.12,75.2,70800.0,75.3,75.41,75.12,75.2,70800.0
2013-09-23 14:10:00,75.22,75.28,74.99,75.02,44600.0,75.22,75.28,74.99,75.02,44600.0
2013-09-23 14:20:00,75.03,75.14,74.97,75.06,71200.0,75.03,75.14,74.97,75.06,71200.0
2013-09-23 14:30:00,75.06,75.19,75.0,75.17,82500.0,75.06,75.19,75.0,75.17,82500.0
2013-09-23 14:40:00,75.16,75.18,75.02,75.15,37500.0,75.16,75.18,75.02,75.15,37500.0
2013-09-23 14:50:00,75.15,75.44,75.15,75.37,39800.0,75.15,75.44,75.15,75.37,39800.0
2013-09-23 15:00:00,75.36,75.39,75.15,75.32,40500.0,75.36,75.39,75.15,75.32,40500.0
2013-09-23 15:10:00,75.33,75.38,75.24,75.3,46200.0,75.33,75.38,75.24,75.3,46200.0
2013-09-23 15:20:00,75.3,75.38,75.28,75.29,45500.0,75.3,75.38,75.28,75.29,45500.0
2013-09-23 15:30:00,75.3,75.39,75.17,75.25,169100.0,75.3,75.39,75.17,75.25,169100.0
2013-09-23 15:40:00,75.25,75.52,75.24,75.44,86500.0,75.25,75.52,75.24,75.44,86500.0
2013-09-23 15:50:00,75.43,75.69,75.43,75.58,204800.0,75.43,75.69,75.43,75.58,204800.0
2013-09-24 09:30:00,75.14,75.7,74.9,75.0,138600.0,75.14,75.7,74.9,75.0,138600.0
2013-09-24 09:40:00,74.98,75.08,74.92,74.99,60000.0,74.98,75.08,74.92,74.99,60000.0
2013-09-24 09:50:00,74.99,75.06,74.38,74.52,84200.0,74.99,75.06,74.38,74.52,84200.0
2013-09-24 10:00:00,74.51,74.6,74.37,74.55,120700.0,74.51,74.6,74.37,74.55,120700.0
2013-09-24 10:10:00,74.49,74.69,74.47,74.65,56800.0,74.49,74.69,74.47,74.65,56800.0
2013-09-24 10:20:00,74.55,74.77,74.54,74.73,37500.0,74.55,74.77,74.54,74.73,37500.0
2013-09-24 10:30:00,74.75,74.77,74.41,74.41,92200.0,74.75,74.77,74.41,74.41,92200.0
2013-09-24 10:40:00,74.46,74.72,74.35,74.53,53200.0,74.46,74.72,74.35,74.53,53200.0
2013-09-24 10:50:00,74.55,74.78,74.43,74.53,129700.0,74.55,74.78,74.43,74.53,129700.0
2013-09-24 11:00:00,74.48,74.53,74.36,74.44,49400.0,74.48,74.53,74.36,74.44,49400.0
2013-09-24 11:10:00,74.47,74.91,74.47,74.79,38300.0,74.47,74.91,74.47,74.79,38300.0
2013-09-24 11:20:00,74.8,74.8,74.26,74.31,89200.0,74.8,74.8,74.26,74.31,89200.0
2013-09-24 11:30:00,74.36,74.44,73.68,73.77,144800.0,74.36,74.44,73.68,73.77,144800.0
2013-09-24 11:40:00,73.78,74.12,73.75,73.98,56500.0,73.78,74.12,73.75,73.98,56500.0
2013-09-24 11:50:00,73.98,73.99,73.45,73.45,51000.0,73.98,73.99,73.45,73.45,51000.0
2013-09-24 12:00:00,73.47,73.78,73.43,73.76,48900.0,73.47,73.78,73.43,73.76,48900.0
2013-09-24 12:10:00,73.79,73.96,73.76,73.92,50800.0,73.79,73.96,73.76,73.92,50800.0
2013-09-24 12:20:00,73.92,73.99,73.81,73.94,29500.0,73.92,73.99,73.81,73.94,29500.0
2013-09-24 12:30:00,73.96,74.27,73.88,74.22,64900.0,73.96,74.27,73.88,74.22,64900.0
2013-09-24 12:40:00,74.22,74.39,74.15,74.23,43600.0,74.22,74.39,74.15,74.23,43600.0
2013-09-24 12:50:00,74.19,74.19,73.96,74.0,32100.0,74.19,74.19,73.96,74.0,32100.0
2013-09-24 13:00:00,74.03,74.14,73.96,74.13,13600.0,74.03,74.14,73.96,74.13,13600.0
2013-09-24 13:10:00,74.08,74.24,74.07,74.09,13700.0,74.08,74.24,74.07,74.09,13700.0
2013-09-24 13:20:00,74.11,74.22,74.06,74.22,23600.0,74.11,74.22,74.06,74.22,23600.0
2013-09-24 13:30:00,74.18,74.2,74.03,74.08,32800.0,74.18,74.2,74.03,74.08,32800.0
2013-09-24 13:40:00,74.07,74.32,74.03,74.24,57800.0,74.07,74.32,74.03,74.24,57800.0
2013-09-24 13:50:00,74.21,74.29,74.2,74.23,26800.0,74.21,74.29,74.2,74.23,26800.0
2013-09-24 14:00:00,74.25,74.31,74.19,74.29,26300.0,74.25,74.31,74.19,74.29,26300.0
2013-09-24 14:10:00,74.29,74.29,74.08,74.17,36400.0,74.29,74.29,74.08,74.17,36400.0
2013-09-24 14:20:00,74.23,74.23,74.01,74.12,55500.0,74.23,74.23,74.01,74.12,55500.0
2013-09-24 14:30:00,74.14,74.31,74.08,74.25,37300.0,74.14,74.31,74.08,74.25,37300.0
2013-09-24 14:40:00,74.27,74.4,74.14,74.15,25300.0,74.27,74.4,74.14,74.15,25300.0
2013-09-24 14:50:00,74.15,74.27,74.12,74.24,50500.0,74.15,74.27,74.12,74.24,50500.0
2013-09-24 15:00:00,74.25,74.36,74.22,74.3,28500.0,74.25,74.36,74.22,74.3,28500.0
2013-09-24 15:10:00,74.29,74.43,74.24,74.37,57800.0,74.29,74.43,74.24,74.37,57800.0
2013-09-24 15:20:00,74.36,74.44,74.25,74.27,62600.0,74.36,74.44,74.25,74.27,62600.0
2013-09-24 15:30:00,74.27,74.34,74.22,74.3,102600.0,74.27,74.34,74.22,74.3,102600.0
2013-09-24 15:40:00,74.3,74.38,74.27,74.32,76300.0,74.3,74.38,74.27,74.32,76300.0
2013-09-24 15:50:00,74.32,74.54,74.32,74.53,260100.0,74.32,74.54,74.32,74.53,260100.0
2013-09-25 09:30:00,74.63,75.21,74.55,74.82,51200.0,74.63,75.21,74.55,74.82,51200.0
2013-09-25 09:40:00,74.78,74.81,74.44,74.53,143500.0,74.78,74.81,74.44,74.53,143500.0
2013-09-25 09:50:00,74.53,74.71,74.48,74.62,117000.0,74.53,74.71,74.48,74.62,117000.0
2013-09-25 10:00:00,74.62,75.01,74.54,74.87,70900.0,74.62,75.01,74.54,74.87,70900.0
2013-09-25 10:10:00,74.84,74.94,74.53,74.53,72400.0,74.84,74.94,74.53,74.53,72400.0
2013-09-25 10:20:00,74.53,74.99,74.53,74.98,51800.0,74.53,74.99,74.53,74.98,51800.0
2013-09-25 10:30:00,74.98,75.37,74.94,75.3,36000.0,74.98,75.37,74.94,75.3,36000.0
2013-09-25 10:40:00,75.33,75.54,75.33,75.34,47600.0,75.33,75.54,75.33,75.34,47600.0
2013-09-25 10:50:00,75.34,75.71,75.29,75.57,36400.0,75.34,75.71,75.29,75.57,36400.0
2013-09-25 11:00:00,75.53,75.59,75.08,75.11,49800.0,75.53,75.59,75.08,75.11,49800.0
2013-09-25 11:10:00,75.12,75.38,75.09,75.37,40700.0,75.12,75.38,75.09,75.37,40700.0
2013-09-25 11:20:00,75.38,75.7,75.33,75.68,31600.0,75.38,75.7,75.33,75.68,31600.0
2013-09-25 11:30:00,75.68,75.7,75.05,75.12,60700.0,75.68,75.7,75.05,75.12,60700.0
2013-09-25 11:40:00,75.12,75.16,74.93,74.98,46500.0,75.12,75.16,74.93,74.98,46500.0
2013-09-25 11:50:00,74.98,75.11,74.97,75.08,33600.0,74.98,75.11,74.97,75.08,33600.0
2013-09-25 12:00:00,75.11,75.14,75.03,75.06,29600.0,75.11,75.14,75.03,75.06,29600.0
2013-09-25 12:10:00,75.06,75.08,74.98,74.98,39900.0,75.06,75.08,74.98,74.98,39900.0
2013-09-25 12:20:00,74.99,75.01,74.54,74.89,71400.0,74.99,75.01,74.54,74.89,71400.0
2013-09-25 12:30:00,74.89,74.99,74.87,74.94,35400.0,74.89,74.99,74.87,74.94,35400.0
2013-09-25 12:40:00,74.92,75.06,74.79,75.05,31100.0,74.92,75.06,74.79,75.05,31100.0
2013-09-25 12:50:00,75.04,75.1,74.87,74.92,27300.0,75.04,75.1,74.87,74.92,27300.0
2013-09-25 13:00:00,74.91,75.03,74.89,75.02,41400.0,74.91,75.03,74.89,75.02,41400.0
2013-09-25 13:10:00,74.95,75.02,74.87,74.99,36900.0,74.95,75.02,74.87,74.99,36900.0
2013-09-25 13:20:00,74.97,75.01,74.95,74.98,47600.0,74.97,75.01,74.95,74.98,47600.0
2013-09-25 13:30:00,74.98,74.99,74.74,74.8,44800.0,74.98,74.99,74.74,74.8,44800.0
2013-09-25 13:40:00,74.79,74.89,74.78,74.81,64000.0,74.79,74.89,74.78,74.81,64000.0
2013-09-25 13:50:00,74.84,74.94,74.7,74.91,83600.0,74.84,74.94,74.7,74.91,83600.0
2013-09-25 14:00:00,74.93,75.06,74.93,75.0,73000.0,74.93,75.06,74.93,75.0,73000.0
2013-09-25 14:10:00,75.03,75.08,74.97,74.98,48900.0,75.03,75.08,74.97,74.98,48900.0
2013-09-25 14:20:00,74.97,75.12,74.97,74.98,41600.0,74.97,75.12,74.97,74.98,41600.0
2013-09-25 14:30:00,74.98,75.07,74.97,75.06,30900.0,74.98,75.07,74.97,75.06,30900.0
2013-09-25 14:40:00,75.06,75.1,74.97,74.98,53700.0,75.06,75.1,74.97,74.98,53700.0
2013-09-25 14:50:00,74.98,75.03,74.88,74.89,74500.0,74.98,75.03,74.88,74.89,74500.0
2013-09-25 15:00:00,74.9,75.03,74.86,75.03,48600.0,74.9,75.03,74.86,75.03,48600.0
2013-09-25 15:10:00,75.02,75.11,74.97,75.02,61300.0,75.02,75.11,74.97,75.02,61300.0
2013-09-25 15:20:00,75.02,75.03,74.92,74.99,97700.0,75.02,75.03,74.92,74.99,97700.0
2013-09-25 15:30:00,75.0,75.06,74.91,74.96,103900.0,75.0,75.06,74.91,74.96,103900.0
2013-09-25 15:40:00,74.99,75.0,74.81,74.85,117100.0,74.99,75.0,74.81,74.85,117100.0
2013-09-25 15:50:00,74.82,74.83,74.62,74.67,254100.0,74.82,74.83,74.62,74.67,254100.0
2013-09-26 09:30:00,75.47,75.5,74.34,75.04,54800.0,75.47,75.5,74.34,75.04,54800.0
2013-09-26 09:40:00,74.98,75.29,74.81,75.14,47400.0,74.98,75.29,74.81,75.14,47400.0
2013-09-26 09:50:00,75.15,75.42,75.0,75.23,29200.0,75.15,75.42,75.0,75.23,29200.0
2013-09-26 10:00:00,75.23,75.24,74.93,75.14,32100.0,75.23,75.24,74.93,75.14,32100.0
2013-09-26 10:10:00,75.12,75.13,74.63,74.64,24800.0,75.12,75.13,74.63,74.64,24800.0
2013-09-26 10:20:00,74.68,75.2,74.68,75.2,22900.0,74.68,75.2,74.68,75.2,22900.0
2013-09-26 10:30:00,75.2,75.54,75.19,75.54,20100.0,75.2,75.54,75.19,75.54,20100.0
2013-09-26 10:40:00,75.55,75.58,75.05,75.16,33300.0,75.55,75.58,75.05,75.16,33300.0
2013-09-26 10:50:00,75.1,75.34,74.93,75.08,39500.0,75.1,75.34,74.93,75.08,39500.0
2013-09-26 11:00:00,75.06,75.16,74.9,74.98,66000.0,75.06,75.16,74.9,74.98,66000.0
2013-09-26 11:10:00,74.97,75.15,74.92,75.02,46800.0,74.97,75.15,74.92,75.02,46800.0
2013-09-26 11:20:00,75.04,75.2,74.95,75.09,39800.0,75.04,75.2,74.95,75.09,39800.0
2013-09-26 11:30:00,75.1,75.23,75.02,75.14,26000.0,75.1,75.23,75.02,75.14,26000.0
2013-09-26 11:40:00,75.15,75.41,75.15,75.31,37300.0,75.15,75.41,75.15,75.31,37300.0
2013-09-26 11:50:00,75.31,75.54,75.21,75.52,32600.0,75.31,75.54,75.21,75.52,32600.0
2013-09-26 12:00:00,75.52,75.66,75.52,75.63,32100.0,75.52,75.66,75.52,75.63,32100.0
2013-09-26 12:10:00,75.65,75.88,75.63,75.88,29400.0,75.65,75.88,75.63,75.88,29400.0
2013-09-26 12:20:00,75.87,76.04,75.81,76.04,26600.0,75.87,76.04,75.81,76.04,26600.0
2013-09-26 12:30:00,76.07,76.19,76.0,76.08,21300.0,76.07,76.19,76.0,76.08,21300.0
2013-09-26 12:40:00,76.11,76.23,75.99,76.05,14900.0,76.11,76.23,75.99,76.05,14900.0
2013-09-26 12:50:00,76.12,76.13,75.86,75.94,20200.0,76.12,76.13,75.86,75.94,20200.0
2013-09-26 13:00:00,76.04,76.09,75.96,76.06,11800.0,76.04,76.09,75.96,76.06,11800.0
2013-09-26 13:10:00,76.04,76.25,76.04,76.23,19900.0,76.04,76.25,76.04,76.23,19900.0
2013-09-26 13:20:00,76.21,76.23,76.05,76.08,29200.0,76.21,76.23,76.05,76.08,29200.0
2013-09-26 13:30:00,76.07,76.08,75.73,75.76,27500.0,76.07,76.08,75.73,75.76,27500.0
2013-09-26 13:40:00,75.78,75.8,75.7,75.79,35100.0,75.78,75.8,75.7,75.79,35100.0
2013-09-26 13:50:00,75.79,76.02,75.78,75.9,33100.0,75.79,76.02,75.78,75.9,33100.0
2013-09-26 14:00:00,75.85,75.93,75.8,75.88,39600.0,75.85,75.93,75.8,75.88,39600.0
2013-09-26 14:10:00,75.88,75.93,75.79,75.92,19100.0,75.88,75.93,75.79,75.92,19100.0
2013-09-26 14:20:00,75.93,76.03,75.89,76.0,15800.0,75.93,76.03,75.89,76.0,15800.0
2013-09-26 14:30:00,75.99,76.02,75.93,76.0,22500.0,75.99,76.02,75.93,76.0,22500.0
2013-09-26 14:40:00,75.99,76.05,75.9,75.92,21200.0,75.99,76.05,75.9,75.92,21200.0
2013-09-26 14:50:00,75.95,76.13,75.93,76.13,20400.0,75.95,76.13,75.93,76.13,20400.0
2013-09-26 15:00:00,76.1,76.38,76.1,76.29,42000.0,76.1,76.38,76.1,76.29,42000.0
2013-09-26 15:10:00,76.28,76.38,76.13,76.2,45600.0,76.28,76.38,76.13,76.2,45600.0
2013-09-26 15:20:00,76.19,76.33,76.17,76.26,37200.0,76.19,76.33,76.17,76.26,37200.0
2013-09-26 15:30:00,76.24,76.39,76.19,76.27,59500.0,76.24,76.39,76.19,76.27,59500.0
2013-09-26 15:40:00,76.28,76.42,76.28,76.4,73200.0,76.28,76.42,76.28,76.4,73200.0
2013-09-26 15:50:00,76.42,76.59,76.38,76.53,182600.0,76.42,76.59,76.38,76.53,182600.0
2013-09-27 09:30:00,75.68,75.78,75.16,75.55,57800.0,75.68,75.78,75.16,75.55,57800.0
2013-09-27 09:40:00,75.52,75.93,75.52,75.77,17900.0,75.52,75.93,75.52,75.77,17900.0
2013-09-27 09:50:00,75.76,76.15,75.68,76.02,23900.0,75.76,76.15,75.68,76.02,23900.0
2013-09-27 10:00:00,76.18,76.49,76.07,76.4,35800.0,76.18,76.49,76.07,76.4,35800.0
2013-09-27 10:10:00,76.4,76.88,76.36,76.76,27400.0,76.4,76.88,76.36,76.76,27400.0
2013-09-27 10:20:00,76.8,77.21,76.75,77.15,58300.0,76.8,77.21,76.75,77.15,58300.0
2013-09-27 10:30:00,77.11,77.51,77.06,77.29,29300.0,77.11,77.51,77.06,77.29,29300.0
2013-09-27 10:40:00,77.32,77.36,77.15,77.18,15400.0,77.32,77.36,77.15,77.18,15400.0
2013-09-27 10:50:00,77.19,77.19,76.86,76.86,8800.0,77.19,77.19,76.86,76.86,8800.0
2013-09-27 11:00:00,76.86,76.91,76.78,76.84,21800.0,76.86,76.91,76.78,76.84,21800.0
2013-09-27 11:10:00,76.86,77.04,76.78,76.98,15200.0,76.86,77.04,76.78,76.98,15200.0
2013-09-27 11:20:00,76.98,77.24,76.85,77.14,13300.0,76.98,77.24,76.85,77.14,13300.0
2013-09-27 11:30:00,77.14,77.29,77.05,77.21,12200.0,77.14,77.29,77.05,77.21,12200.0
2013-09-27 11:40:00,77.15,77.17,76.89,76.91,13000.0,77.15,77.17,76.89,76.91,13000.0
2013-09-27 11:50:00,76.82,76.96,76.75,76.86,9700.0,76.82,76.96,76.75,76.86,9700.0
2013-09-27 12:00:00,76.88,77.01,76.76,77.01,12800.0,76.88,77.01,76.76,77.01,12800.0
2013-09-27 12:10:00,76.99,77.06,76.89,77.02,5800.0,76.99,77.06,76.89,77.02,5800.0
2013-09-27 12:20:00,77.07,77.12,76.95,76.98,9200.0,77.07,77.12,76.95,76.98,9200.0
2013-09-27 12:30:00,76.99,77.02,76.94,76.96,9600.0,76.99,77.02,76.94,76.96,9600.0
2013-09-27 12:40:00,77.03,77.08,76.96,77.05,17500.0,77.03,77.08,76.96,77.05,17500.0
2013-09-27 12:50:00,77.05,77.05,76.89,76.96,10300.0,77.05,77.05,76.89,76.96,10300.0
2013-09-27 13:00:00,76.9,77.03,76.9,76.97,14600.0,76.9,77.03,76.9,76.97,14600.0
2013-09-27 13:10:00,76.97,77.02,76.85,76.85,12600.0,76.97,77.02,76.85,76.85,12600.0
2013-09-27 13:20:00,76.85,76.98,76.75,76.98,18900.0,76.85,76.98,76.75,76.98,18900.0
2013-09-27 13:30:00,76.98,77.0,76.75,76.78,18500.0,76.98,77.0,76.75,76.78,18500.0
2013-09-27 13:40:00,76.78,76.89,76.75,76.75,13600.0,76.78,76.89,76.75,76.75,13600.0
2013-09-27 13:50:00,76.76,76.79,76.7,76.7,18400.0,76.76,76.79,76.7,76.7,18400.0
2013-09-27 14:00:00,76.71,76.75,76.54,76.55,14000.0,76.71,76.75,76.54,76.55,14000.0
2013-09-27 14:10:00,76.53,76.53,76.33,76.36,22600.0,76.53,76.53,76.33,76.36,22600.0
2013-09-27 14:20:00,76.37,76.41,76.3,76.38,15100.0,76.37,76.41,76.3,76.38,15100.0
2013-09-27 14:30:00,76.38,76.45,76.31,76.34,36300.0,76.38,76.45,76.31,76.34,36300.0
2013-09-27 14:40:00,76.26,76.31,76.19,76.26,13500.0,76.26,76.31,76.19,76.26,13500.0
2013-09-27 14:50:00,76.26,76.27,76.1,76.12,20900.0,76.26,76.27,76.1,76.12,20900.0
2013-09-27 15:00:00,76.11,76.23,76.09,76.11,24400.0,76.11,76.23,76.09,76.11,24400.0
2013-09-27 15:10:00,76.12,76.12,76.01,76.02,24800.0,76.12,76.12,76.01,76.02,24800.0
2013-09-27 15:20:00,76.03,76.16,76.0,76.13,41000.0,76.03,76.16,76.0,76.13,41000.0
2013-09-27 15:30:00,76.12,76.2,76.08,76.2,44400.0,76.12,76.2,76.08,76.2,44400.0
2013-09-27 15:40:00,76.19,76.22,76.02,76.07,53900.0,76.19,76.22,76.02,76.07,53900.0
2013-09-27 15:50:00,76.11,76.26,76.07,76.09,91900.0,76.11,76.26,76.07,76.09,91900.0
2013-09-30 09:30:00,75.36,75.87,74.97,75.45,49500.0,75.36,75.87,74.97,75.45,49500.0
2013-09-30 09:40:00,75.46,76.09,75.14,75.44,29000.0,75.46,76.09,75.14,75.44,29000.0
2013-09-30 09:50:00,75.35,76.73,75.19,76.64,83300.0,75.35,76.73,75.19,76.64,83300.0
2013-09-30 10:00:00,76.7,76.7,76.25,76.66,36800.0,76.7,76.7,76.25,76.66,36800.0
2013-09-30 10:10:00,76.7,76.93,76.56,76.89,30600.0,76.7,76.93,76.56,76.89,30600.0
2013-09-30 10:20:00,76.84,77.03,76.76,76.76,31100.0,76.84,77.03,76.76,76.76,31100.0
2013-09-30 10:30:00,76.7,76.88,76.56,76.69,26300.0,76.7,76.88,76.56,76.69,26300.0
2013-09-30 10:40:00,76.66,76.87,76.64,76.76,24700.0,76.66,76.87,76.64,76.76,24700.0
2013-09-30 10:50:00,76.76,76.84,76.67,76.72,7000.0,76.76,76.84,76.67,76.72,7000.0
2013-09-30 11:00:00,76.68,76.87,76.62,76.75,16300.0,76.68,76.87,76.62,76.75,16300.0
2013-09-30 11:10:00,76.75,76.81,76.73,76.78,33100.0,76.75,76.81,76.73,76.78,33100.0
2013-09-30 11:20:00,76.81,77.05,76.76,76.95,18200.0,76.81,77.05,76.76,76.95,18200.0
2013-09-30 11:30:00,76.93,77.06,76.82,76.96,20000.0,76.93,77.06,76.82,76.96,20000.0
2013-09-30 11:40:00,76.97,77.09,76.9,77.06,13500.0,76.97,77.09,76.9,77.06,13500.0
2013-09-30 11:50:00,77.01,77.2,76.8,77.18,13900.0,77.01,77.2,76.8,77.18,13900.0
2013-09-30 12:00:00,77.15,77.17,76.94,77.11,10200.0,77.15,77.17,76.94,77.11,10200.0
2013-09-30 12:10:00,77.06,77.18,76.86,76.86,7100.0,77.06,77.18,76.86,76.86,7100.0
2013-09-30 12:20:00,76.84,76.84,76.75,76.75,13700.0,76.84,76.84,76.75,76.75,13700.0
2013-09-30 12:30:00,76.75,76.77,76.42,76.58,9600.0,76.75,76.77,76.42,76.58,9600.0
2013-09-30 12:40:00,76.59,76.62,76.38,76.44,9400.0,76.59,76.62,76.38,76.44,9400.0
2013-09-30 12:50:00,76.4,76.42,76.16,76.16,12100.0,76.4,76.42,76.16,76.16,12100.0
2013-09-30 13:00:00,76.18,76.54,76.14,76.54,6700.0,76.18,76.54,76.14,76.54,6700.0
2013-09-30 13:10:00,76.52,76.74,76.36,76.7,11200.0,76.52,76.74,76.36,76.7,11200.0
2013-09-30 13:20:00,76.71,76.72,76.28,76.33,15900.0,76.71,76.72,76.28,76.33,15900.0
2013-09-30 13:30:00,76.35,76.61,76.34,76.42,20300.0,76.35,76.61,76.34,76.42,20300.0
2013-09-30 13:40:00,76.33,76.53,76.27,76.44,9500.0,76.33,76.53,76.27,76.44,9500.0
2013-09-30 13:50:00,76.45,76.45,75.96,76.0,11400.0,76.45,76.45,75.96,76.0,11400.0
2013-09-30 14:00:00,76.02,76.12,75.9,75.97,22500.0,76.02,76.12,75.9,75.97,22500.0
2013-09-30 14:10:00,75.97,75.99,75.75,75.77,11600.0,75.97,75.99,75.75,75.77,11600.0
2013-09-30 14:20:00,75.77,75.81,75.63,75.64,26100.0,75.77,75.81,75.63,75.64,26100.0
2013-09-30 14:30:00,75.66,75.89,75.62,75.67,20900.0,75.66,75.89,75.62,75.67,20900.0
2013-09-30 14:40:00,75.7,75.91,75.59,75.9,11800.0,75.7,75.91,75.59,75.9,11800.0
2013-09-30 14:50:00,75.96,75.96,75.78,75.79,5300.0,75.96,75.96,75.78,75.79,5300.0
2013-09-30 15:00:00,75.69,75.72,75.55,75.69,17100.0,75.69,75.72,75.55,75.69,17100.0
2013-09-30 15:10:00,75.67,75.67,75.42,75.57,25000.0,75.67,75.67,75.42,75.57,25000.0
2013-09-30 15:20:00,75.56,75.67,75.45,75.55,29900.0,75.56,75.67,75.45,75.55,29900.0
2013-09-30 15:30:00,75.57,75.63,75.36,75.56,38100.0,75.57,75.63,75.36,75.56,38100.0
2013-09-30 15:40:00,75.55,75.68,75.43,75.47,41900.0,75.55,75.68,75.43,75.47,41900.0
2013-09-30 15:50:00,75.46,75.85,75.46,75.82,141800.0,75.46,75.85,75.46,75.82,141800.0
2013-10-01 09:30:00,76.02,76.39,75.82,76.37,20700.0,76.02,76.39,75.82,76.37,20700.0
2013-10-01 09:40:00,76.33,76.36,75.34,75.34,23800.0,76.33,76.36,75.34,75.34,23800.0
2013-10-01 09:50:00,75.46,75.46,74.99,75.23,40400.0,75.46,75.46,74.99,75.23,40400.0
2013-10-01 10:00:00,75.23,75.69,75.23,75.41,24300.0,75.23,75.69,75.23,75.41,24300.0
2013-10-01 10:10:00,75.4,75.79,75.37,75.79,29900.0,75.4,75.79,75.37,75.79,29900.0
2013-10-01 10:20:00,75.79,75.97,75.77,75.79,17700.0,75.79,75.97,75.77,75.79,17700.0
2013-10-01 10:30:00,75.87,76.2,75.83,76.2,14900.0,75.87,76.2,75.83,76.2,14900.0
2013-10-01 10:40:00,76.2,76.21,75.92,75.92,16200.0,76.2,76.21,75.92,75.92,16200.0
2013-10-01 10:50:00,75.92,76.23,75.76,76.09,26700.0,75.92,76.23,75.76,76.09,26700.0
2013-10-01 11:00:00,76.12,76.12,75.84,75.87,17000.0,76.12,76.12,75.84,75.87,17000.0
2013-10-01 11:10:00,75.86,75.96,75.78,75.95,26800.0,75.86,75.96,75.78,75.95,26800.0
2013-10-01 11:20:00,75.96,76.11,75.96,76.04,10600.0,75.96,76.11,75.96,76.04,10600.0
2013-10-01 11:30:00,76.05,76.46,76.05,76.44,27000.0,76.05,76.46,76.05,76.44,27000.0
2013-10-01 11:40:00,76.46,76.61,76.46,76.58,11900.0,76.46,76.61,76.46,76.58,11900.0
2013-10-01 11:50:00,76.56,76.75,76.56,76.65,9200.0,76.56,76.75,76.56,76.65,9200.0
2013-10-01 12:00:00,76.67,76.72,76.56,76.56,9300.0,76.67,76.72,76.56,76.56,9300.0
2013-10-01 12:10:00,76.58,76.65,76.42,76.42,15600.0,76.58,76.65,76.42,76.42,15600.0
2013-10-01 12:20:00,76.44,76.71,76.29,76.66,12000.0,76.44,76.71,76.29,76.66,12000.0
2013-10-01 12:30:00,76.67,76.75,76.55,76.63,10500.0,76.67,76.75,76.55,76.63,10500.0
2013-10-01 12:40:00,76.58,76.75,76.58,76.68,8200.0,76.58,76.75,76.58,76.68,8200.0
2013-10-01 12:50:00,76.68,76.7,76.53,76.61,11900.0,76.68,76.7,76.53,76.61,11900.0
2013-10-01 13:00:00,76.63,76.87,76.63,76.81,4800.0,76.63,76.87,76.63,76.81,4800.0
2013-10-01 13:10:00,76.8,76.86,76.67,76.75,7200.0,76.8,76.86,76.67,76.75,7200.0
2013-10-01 13:20:00,76.75,76.75,76.54,76.68,29700.0,76.75,76.75,76.54,76.68,29700.0
2013-10-01 13:30:00,76.69,76.72,76.62,76.72,11000.0,76.69,76.72,76.62,76.72,11000.0
2013-10-01 13:40:00,76.71,76.78,76.32,76.47,36300.0,76.71,76.78,76.32,76.47,36300.0
2013-10-01 13:50:00,76.47,76.63,76.47,76.57,9500.0,76.47,76.63,76.47,76.57,9500.0
2013-10-01 14:00:00,76.6,76.63,76.33,76.35,12400.0,76.6,76.63,76.33,76.35,12400.0
2013-10-01 14:10:00,76.36,76.41,76.28,76.41,16000.0,76.36,76.41,76.28,76.41,16000.0
2013-10-01 14:20:00,76.38,76.48,76.28,76.39,11900.0,76.38,76.48,76.28,76.39,11900.0
2013-10-01 14:30:00,76.33,76.49,76.33,76.37,8700.0,76.33,76.49,76.33,76.37,8700.0
2013-10-01 14:40:00,76.44,76.57,76.4,76.54,13300.0,76.44,76.57,76.4,76.54,13300.0
2013-10-01 14:50:00,76.55,76.67,76.54,76.61,15500.0,76.55,76.67,76.54,76.61,15500.0
2013-10-01 15:00:00,76.57,76.6,76.39,76.44,13800.0,76.57,76.6,76.39,76.44,13800.0
2013-10-01 15:10:00,76.47,76.55,76.33,76.33,25600.0,76.47,76.55,76.33,76.33,25600.0
2013-10-01 15:20:00,76.32,76.32,76.04,76.23,108700.0,76.32,76.32,76.04,76.23,108700.0
2013-10-01 15:30:00,76.24,76.48,76.2,76.44,165300.0,76.24,76.48,76.2,76.44,165300.0
2013-10-01 15:40:00,76.44,76.59,76.38,76.54,44300.0,76.44,76.59,76.38,76.54,44300.0
2013-10-01 15:50:00,76.56,77.12,76.56,77.01,113900.0,76.56,77.12,76.56,77.01,113900.0
2013-10-02 09:30:00,76.17,76.51,75.68,75.9,45400.0,76.17,76.51,75.68,75.9,45400.0
2013-10-02 09:40:00,75.97,75.99,75.69,75.89,38800.0,75.97,75.99,75.69,75.89,38800.0
2013-10-02 09:50:00,75.89,76.26,75.71,75.8,45800.0,75.89,76.26,75.71,75.8,45800.0
2013-10-02 10:00:00,75.76,76.09,75.71,75.89,77800.0,75.76,76.09,75.71,75.89,77800.0
2013-10-02 10:10:00,75.86,76.1,75.79,76.0,32100.0,75.86,76.1,75.79,76.0,32100.0
2013-10-02 10:20:00,75.89,76.09,75.77,75.99,24300.0,75.89,76.09,75.77,75.99,24300.0
2013-10-02 10:30:00,75.99,76.03,75.76,75.85,14500.0,75.99,76.03,75.76,75.85,14500.0
2013-10-02 10:40:00,75.87,75.87,75.6,75.62,10800.0,75.87,75.87,75.6,75.62,10800.0
2013-10-02 10:50:00,75.66,75.78,75.49,75.6,17800.0,75.66,75.78,75.49,75.6,17800.0
2013-10-02 11:00:00,75.63,75.74,75.63,75.7,8800.0,75.63,75.74,75.63,75.7,8800.0
2013-10-02 11:10:00,75.7,75.97,75.68,75.91,15200.0,75.7,75.97,75.68,75.91,15200.0
2013-10-02 11:20:00,75.91,75.97,75.7,75.78,17800.0,75.91,75.97,75.7,75.78,17800.0
2013-10-02 11:30:00,75.78,75.99,75.78,75.86,5900.0,75.78,75.99,75.78,75.86,5900.0
2013-10-02 11:40:00,75.88,76.0,75.81,75.99,9500.0,75.88,76.0,75.81,75.99,9500.0
2013-10-02 11:50:00,76.05,76.05,75.91,75.91,15200.0,76.05,76.05,75.91,75.91,15200.0
2013-10-02 12:00:00,75.91,76.03,75.84,75.98,11600.0,75.91,76.03,75.84,75.98,11600.0
2013-10-02 12:10:00,75.97,76.13,75.96,75.97,13900.0,75.97,76.13,75.96,75.97,13900.0
2013-10-02 12:20:00,75.96,76.04,75.85,76.02,7500.0,75.96,76.04,75.85,76.02,7500.0
2013-10-02 12:30:00,75.99,76.22,75.99,76.22,6500.0,75.99,76.22,75.99,76.22,6500.0
2013-10-02 12:40:00,76.2,76.29,76.08,76.28,14600.0,76.2,76.29,76.08,76.28,14600.0
2013-10-02 12:50:00,76.26,76.3,76.17,76.3,14700.0,76.26,76.3,76.17,76.3,14700.0
2013-10-02 13:00:00,76.25,76.41,76.23,76.4,13600.0,76.25,76.41,76.23,76.4,13600.0
2013-10-02 13:10:00,76.4,76.49,76.36,76.44,6800.0,76.4,76.49,76.36,76.44,6800.0
2013-10-02 13:20:00,76.41,76.71,76.39,76.66,15500.0,76.41,76.71,76.39,76.66,15500.0
2013-10-02 13:30:00,76.64,76.74,76.55,76.73,14700.0,76.64,76.74,76.55,76.73,14700.0
2013-10-02 13:40:00,76.68,76.73,76.58,76.72,7200.0,76.68,76.73,76.58,76.72,7200.0
2013-10-02 13:50:00,76.7,76.77,76.63,76.65,7500.0,76.7,76.77,76.63,76.65,7500.0
2013-10-02 14:00:00,76.64,76.67,76.5,76.59,12300.0,76.64,76.67,76.5,76.59,12300.0
2013-10-02 14:10:00,76.61,76.65,76.51,76.63,17700.0,76.61,76.65,76.51,76.63,17700.0
2013-10-02 14:20:00,76.63,76.67,76.6,76.64,6900.0,76.63,76.67,76.6,76.64,6900.0
2013-10-02 14:30:00,76.61,76.62,76.45,76.48,8900.0,76.61,76.62,76.45,76.48,8900.0
2013-10-02 14:40:00,76.43,76.61,76.34,76.55,16500.0,76.43,76.61,76.34,76.55,16500.0
2013-10-02 14:50:00,76.45,76.6,76.42,76.58,21900.0,76.45,76.6,76.42,76.58,21900.0
2013-10-02 15:00:00,76.52,76.55,76.44,76.48,21600.0,76.52,76.55,76.44,76.48,21600.0
2013-10-02 15:10:00,76.49,76.59,76.44,76.48,12800.0,76.49,76.59,76.44,76.48,12800.0
2013-10-02 15:20:00,76.49,76.5,76.33,76.47,12300.0,76.49,76.5,76.33,76.47,12300.0
2013-10-02 15:30:00,76.47,76.58,76.41,76.44,22600.0,76.47,76.58,76.41,76.44,22600.0
2013-10-02 15:40:00,76.43,76.66,76.4,76.63,57300.0,76.43,76.66,76.4,76.63,57300.0
2013-10-02 15:50:00,76.62,76.83,76.6,76.75,154300.0,76.62,76.83,76.6,76.75,154300.0
2013-10-03 09:30:00,76.69,77.28,76.0,76.46,41400.0,76.69,77.28,76.0,76.46,41400.0
2013-10-03 09:40:00,76.45,76.89,76.34,76.45,18600.0,76.45,76.89,76.34,76.45,18600.0
2013-10-03 09:50:00,76.43,76.43,76.0,76.09,12900.0,76.43,76.43,76.0,76.09,12900.0
2013-10-03 10:00:00,76.03,76.53,75.92,76.43,39200.0,76.03,76.53,75.92,76.43,39200.0
2013-10-03 10:10:00,76.47,76.67,76.37,76.5,9900.0,76.47,76.67,76.37,76.5,9900.0
2013-10-03 10:20:00,76.54,76.62,76.17,76.42,28900.0,76.54,76.62,76.17,76.42,28900.0
2013-10-03 10:30:00,76.39,76.57,76.1,76.47,19500.0,76.39,76.57,76.1,76.47,19500.0
2013-10-03 10:40:00,76.44,76.44,76.09,76.22,21000.0,76.44,76.44,76.09,76.22,21000.0
2013-10-03 10:50:00,76.33,76.75,76.23,76.54,13800.0,76.33,76.75,76.23,76.54,13800.0
2013-10-03 11:00:00,76.52,77.15,76.38,77.12,84600.0,76.52,77.15,76.38,77.12,84600.0
2013-10-03 11:10:00,77.12,77.22,76.87,76.91,21100.0,77.12,77.22,76.87,76.91,21100.0
2013-10-03 11:20:00,76.95,77.2,76.78,76.8,31600.0,76.95,77.2,76.78,76.8,31600.0
2013-10-03 11:30:00,76.8,77.15,76.46,76.86,24400.0,76.8,77.15,76.46,76.86,24400.0
2013-10-03 11:40:00,76.82,76.98,76.39,76.57,50200.0,76.82,76.98,76.39,76.57,50200.0
2013-10-03 11:50:00,76.57,76.73,76.12,76.34,55500.0,76.57,76.73,76.12,76.34,55500.0
2013-10-03 12:00:00,76.31,76.49,76.2,76.41,54300.0,76.31,76.49,76.2,76.41,54300.0
2013-10-03 12:10:00,76.41,76.47,76.2,76.38,40200.0,76.41,76.47,76.2,76.38,40200.0
2013-10-03 12:20:00,76.35,76.51,76.24,76.5,37800.0,76.35,76.51,76.24,76.5,37800.0
2013-10-03 12:30:00,76.5,76.76,76.28,76.34,28500.0,76.5,76.76,76.28,76.34,28500.0
2013-10-03 12:40:00,76.34,76.56,76.21,76.48,158200.0,76.34,76.56,76.21,76.48,158200.0
2013-10-03 12:50:00,76.41,76.72,76.28,76.61,26600.0,76.41,76.72,76.28,76.61,26600.0
2013-10-03 13:00:00,76.57,76.9,76.52,76.84,10600.0,76.57,76.9,76.52,76.84,10600.0
2013-10-03 13:10:00,76.81,76.85,76.66,76.78,10700.0,76.81,76.85,76.66,76.78,10700.0
2013-10-03 13:20:00,76.74,77.25,76.69,77.25,19300.0,76.74,77.25,76.69,77.25,19300.0
2013-10-03 13:30:00,77.26,77.65,77.22,77.3,45200.0,77.26,77.65,77.22,77.3,45200.0
2013-10-03 13:40:00,77.32,77.52,77.24,77.3,20300.0,77.32,77.52,77.24,77.3,20300.0
2013-10-03 13:50:00,77.31,77.45,77.15,77.45,34300.0,77.31,77.45,77.15,77.45,34300.0
2013-10-03 14:00:00,77.36,77.36,77.18,77.3,22200.0,77.36,77.36,77.18,77.3,22200.0
2013-10-03 14:10:00,77.31,77.47,77.19,77.23,9600.0,77.31,77.47,77.19,77.23,9600.0
2013-10-03 14:20:00,77.2,77.52,76.9,77.51,91500.0,77.2,77.52,76.9,77.51,91500.0
2013-10-03 14:30:00,77.59,77.62,77.25,77.39,15600.0,77.59,77.62,77.25,77.39,15600.0
2013-10-03 14:40:00,77.37,77.46,77.19,77.22,13500.0,77.37,77.46,77.19,77.22,13500.0
2013-10-03 14:50:00,77.22,77.35,77.2,77.25,19000.0,77.22,77.35,77.2,77.25,19000.0
2013-10-03 15:00:00,77.25,77.32,77.18,77.19,26300.0,77.25,77.32,77.18,77.19,26300.0
2013-10-03 15:10:00,77.24,77.32,77.17,77.29,26600.0,77.24,77.32,77.17,77.29,26600.0
2013-10-03 15:20:00,77.29,77.37,77.22,77.28,27200.0,77.29,77.37,77.22,77.28,27200.0
2013-10-03 15:30:00,77.25,77.33,77.17,77.25,59200.0,77.25,77.33,77.17,77.25,59200.0
2013-10-03 15:40:00,77.24,77.35,77.19,77.25,50100.0,77.24,77.35,77.19,77.25,50100.0
2013-10-03 15:50:00,77.25,77.37,77.06,77.17,190900.0,77.25,77.37,77.06,77.17,190900.0
2013-10-04 09:30:00,77.51,77.6,76.6,76.86,58600.0,77.51,77.6,76.6,76.86,58600.0
2013-10-04 09:40:00,76.92,77.13,76.64,77.13,37300.0,76.92,77.13,76.64,77.13,37300.0
2013-10-04 09:50:00,77.12,77.81,77.08,77.69,36000.0,77.12,77.81,77.08,77.69,36000.0
2013-10-04 10:00:00,77.7,77.84,77.51,77.56,35900.0,77.7,77.84,77.51,77.56,35900.0
2013-10-04 10:10:00,77.57,77.75,77.18,77.18,39800.0,77.57,77.75,77.18,77.18,39800.0
2013-10-04 10:20:00,77.17,77.2,76.93,77.0,23500.0,77.17,77.2,76.93,77.0,23500.0
2013-10-04 10:30:00,77.01,77.33,77.0,77.19,32200.0,77.01,77.33,77.0,77.19,32200.0
2013-10-04 10:40:00,77.25,77.25,77.06,77.16,13600.0,77.25,77.25,77.06,77.16,13600.0
2013-10-04 10:50:00,77.1,77.12,76.67,76.78,25400.0,77.1,77.12,76.67,76.78,25400.0
2013-10-04 11:00:00,76.74,76.86,76.61,76.71,33600.0,76.74,76.86,76.61,76.71,33600.0
2013-10-04 11:10:00,76.67,76.98,76.64,76.95,24100.0,76.67,76.98,76.64,76.95,24100.0
2013-10-04 11:20:00,76.98,77.11,76.9,77.05,20900.0,76.98,77.11,76.9,77.05,20900.0
2013-10-04 11:30:00,76.99,77.15,76.9,77.02,20700.0,76.99,77.15,76.9,77.02,20700.0
2013-10-04 11:40:00,77.03,77.31,77.02,77.3,29300.0,77.03,77.31,77.02,77.3,29300.0
2013-10-04 11:50:00,77.29,77.32,77.22,77.23,16700.0,77.29,77.32,77.22,77.23,16700.0
2013-10-04 12:00:00,77.28,77.29,77.01,77.06,19400.0,77.28,77.29,77.01,77.06,19400.0
2013-10-04 12:10:00,77.06,77.26,77.05,77.26,21100.0,77.06,77.26,77.05,77.26,21100.0
2013-10-04 12:20:00,77.29,77.56,77.24,77.56,27100.0,77.29,77.56,77.24,77.56,27100.0
2013-10-04 12:30:00,77.52,77.61,77.47,77.55,21300.0,77.52,77.61,77.47,77.55,21300.0
2013-10-04 12:40:00,77.55,77.7,77.49,77.5,19900.0,77.55,77.7,77.49,77.5,19900.0
2013-10-04 12:50:00,77.49,77.69,77.49,77.66,21100.0,77.49,77.69,77.49,77.66,21100.0
2013-10-04 13:00:00,77.67,77.75,77.58,77.58,9700.0,77.67,77.75,77.58,77.58,9700.0
2013-10-04 13:10:00,77.56,77.61,77.4,77.42,26100.0,77.56,77.61,77.4,77.42,26100.0
2013-10-04 13:20:00,77.44,77.47,77.35,77.47,19000.0,77.44,77.47,77.35,77.47,19000.0
2013-10-04 13:30:00,77.47,77.64,77.45,77.59,20100.0,77.47,77.64,77.45,77.59,20100.0
2013-10-04 13:40:00,77.6,77.69,77.56,77.58,20100.0,77.6,77.69,77.56,77.58,20100.0
2013-10-04 13:50:00,77.62,77.69,77.59,77.6,15200.0,77.62,77.69,77.59,77.6,15200.0
2013-10-04 14:00:00,77.6,77.63,77.43,77.46,29000.0,77.6,77.63,77.43,77.46,29000.0
2013-10-04 14:10:00,77.47,77.63,77.47,77.55,29000.0,77.47,77.63,77.47,77.55,29000.0
2013-10-04 14:20:00,77.56,77.64,77.43,77.61,15700.0,77.56,77.64,77.43,77.61,15700.0
2013-10-04 14:30:00,77.61,77.73,77.59,77.73,17600.0,77.61,77.73,77.59,77.73,17600.0
2013-10-04 14:40:00,77.67,77.69,77.54,77.67,22000.0,77.67,77.69,77.54,77.67,22000.0
2013-10-04 14:50:00,77.69,77.76,77.63,77.63,21500.0,77.69,77.76,77.63,77.63,21500.0
2013-10-04 15:00:00,77.65,77.7,77.55,77.59,26000.0,77.65,77.7,77.55,77.59,26000.0
2013-10-04 15:10:00,77.59,77.8,77.43,77.44,33500.0,77.59,77.8,77.43,77.44,33500.0
2013-10-04 15:20:00,77.45,77.47,77.34,77.46,34600.0,77.45,77.47,77.34,77.46,34600.0
2013-10-04 15:30:00,77.45,77.51,77.31,77.47,50800.0,77.45,77.51,77.31,77.47,50800.0
2013-10-04 15:40:00,77.48,77.56,77.27,77.4,70900.0,77.48,77.56,77.27,77.4,70900.0
2013-10-04 15:50:00,77.39,77.43,77.15,77.21,143500.0,77.39,77.43,77.15,77.21,143500.0
2013-10-07 09:30:00,76.05,76.32,75.44,75.45,33100.0,76.05,76.32,75.44,75.45,33100.0
2013-10-07 09:40:00,75.39,75.86,75.39,75.86,29200.0,75.39,75.86,75.39,75.86,29200.0
2013-10-07 09:50:00,75.94,76.02,75.78,75.99,19200.0,75.94,76.02,75.78,75.99,19200.0
2013-10-07 10:00:00,76.0,76.07,75.63,76.03,24400.0,76.0,76.07,75.63,76.03,24400.0
2013-10-07 10:10:00,76.01,76.17,75.89,75.98,10300.0,76.01,76.17,75.89,75.98,10300.0
2013-10-07 10:20:00,76.0,76.04,75.79,75.79,25900.0,76.0,76.04,75.79,75.79,25900.0
2013-10-07 10:30:00,75.78,76.04,75.62,75.63,22700.0,75.78,76.04,75.62,75.63,22700.0
2013-10-07 10:40:00,75.63,75.75,75.36,75.57,32200.0,75.63,75.75,75.36,75.57,32200.0
2013-10-07 10:50:00,75.6,75.99,75.59,75.64,28300.0,75.6,75.99,75.59,75.64,28300.0
2013-10-07 11:00:00,75.64,75.7,75.24,75.24,42900.0,75.64,75.7,75.24,75.24,42900.0
2013-10-07 11:10:00,75.24,75.48,75.07,75.43,22400.0,75.24,75.48,75.07,75.43,22400.0
2013-10-07 11:20:00,75.44,75.67,75.43,75.67,24200.0,75.44,75.67,75.43,75.67,24200.0
2013-10-07 11:30:00,75.6,75.66,75.44,75.49,8100.0,75.6,75.66,75.44,75.49,8100.0
2013-10-07 11:40:00,75.48,75.54,75.28,75.45,12000.0,75.48,75.54,75.28,75.45,12000.0
2013-10-07 11:50:00,75.5,75.61,75.37,75.49,7600.0,75.5,75.61,75.37,75.49,7600.0
2013-10-07 12:00:00,75.47,75.61,75.43,75.55,20900.0,75.47,75.61,75.43,75.55,20900.0
2013-10-07 12:10:00,75.54,75.54,75.36,75.54,111100.0,75.54,75.54,75.36,75.54,111100.0
2013-10-07 12:20:00,75.46,75.47,75.25,75.28,9600.0,75.46,75.47,75.25,75.28,9600.0
2013-10-07 12:30:00,75.28,75.43,75.22,75.4,10400.0,75.28,75.43,75.22,75.4,10400.0
2013-10-07 12:40:00,75.35,75.46,75.35,75.39,8800.0,75.35,75.46,75.35,75.39,8800.0
2013-10-07 12:50:00,75.39,75.55,75.37,75.37,14900.0,75.39,75.55,75.37,75.37,14900.0
2013-10-07 13:00:00,75.34,75.49,75.34,75.47,6800.0,75.34,75.49,75.34,75.47,6800.0
2013-10-07 13:10:00,75.46,75.77,75.42,75.76,10600.0,75.46,75.77,75.42,75.76,10600.0
2013-10-07 13:20:00,75.73,75.8,75.7,75.78,11600.0,75.73,75.8,75.7,75.78,11600.0
2013-10-07 13:30:00,75.79,76.0,75.79,75.79,12400.0,75.79,76.0,75.79,75.79,12400.0
2013-10-07 13:40:00,75.76,75.88,75.76,75.87,6100.0,75.76,75.88,75.76,75.87,6100.0
2013-10-07 13:50:00,75.86,76.03,75.81,75.96,8900.0,75.86,76.03,75.81,75.96,8900.0
2013-10-07 14:00:00,76.01,76.12,75.89,75.9,14700.0,76.01,76.12,75.89,75.9,14700.0
2013-10-07 14:10:00,75.95,75.98,75.83,75.95,8100.0,75.95,75.98,75.83,75.95,8100.0
2013-10-07 14:20:00,75.97,75.98,75.83,75.83,9800.0,75.97,75.98,75.83,75.83,9800.0
2013-10-07 14:30:00,75.9,76.01,75.81,75.99,9700.0,75.9,76.01,75.81,75.99,9700.0
2013-10-07 14:40:00,75.99,75.99,75.75,75.83,9500.0,75.99,75.99,75.75,75.83,9500.0
2013-10-07 14:50:00,75.8,75.91,75.73,75.89,12300.0,75.8,75.91,75.73,75.89,12300.0
2013-10-07 15:00:00,75.88,75.88,75.7,75.71,17200.0,75.88,75.88,75.7,75.71,17200.0
2013-10-07 15:10:00,75.71,75.82,75.71,75.82,8800.0,75.71,75.82,75.71,75.82,8800.0
2013-10-07 15:20:00,75.82,75.83,75.59,75.6,12900.0,75.82,75.83,75.59,75.6,12900.0
2013-10-07 15:30:00,75.61,75.73,75.56,75.59,23000.0,75.61,75.73,75.56,75.59,23000.0
2013-10-07 15:40:00,75.57,75.63,75.46,75.56,23400.0,75.57,75.63,75.46,75.56,23400.0
2013-10-07 15:50:00,75.56,75.63,75.43,75.47,109400.0,75.56,75.63,75.43,75.47,109400.0
2013-10-08 09:30:00,75.41,75.85,75.2,75.5,29300.0,75.41,75.85,75.2,75.5,29300.0
2013-10-08 09:40:00,75.46,75.67,75.1,75.1,20200.0,75.46,75.67,75.1,75.1,20200.0
2013-10-08 09:50:00,75.08,75.12,74.51,74.92,22000.0,75.08,75.12,74.51,74.92,22000.0
2013-10-08 10:00:00,74.82,75.04,74.53,74.53,31600.0,74.82,75.04,74.53,74.53,31600.0
2013-10-08 10:10:00,74.55,74.85,74.47,74.8,17700.0,74.55,74.85,74.47,74.8,17700.0
2013-10-08 10:20:00,74.84,74.86,74.55,74.61,17800.0,74.84,74.86,74.55,74.61,17800.0
2013-10-08 10:30:00,74.61,74.62,73.96,73.97,37000.0,74.61,74.62,73.96,73.97,37000.0
2013-10-08 10:40:00,73.91,74.02,73.35,73.39,68800.0,73.91,74.02,73.35,73.39,68800.0
2013-10-08 10:50:00,73.37,73.49,73.14,73.44,63000.0,73.37,73.49,73.14,73.44,63000.0
2013-10-08 11:00:00,73.36,73.47,73.1,73.25,68800.0,73.36,73.47,73.1,73.25,68800.0
2013-10-08 11:10:00,73.22,73.33,73.07,73.11,35700.0,73.22,73.33,73.07,73.11,35700.0
2013-10-08 11:20:00,73.17,73.18,72.96,72.96,46400.0,73.17,73.18,72.96,72.96,46400.0
2013-10-08 11:30:00,72.95,72.95,72.5,72.57,33700.0,72.95,72.95,72.5,72.57,33700.0
2013-10-08 11:40:00,72.64,72.77,72.13,72.14,33300.0,72.64,72.77,72.13,72.14,33300.0
2013-10-08 11:50:00,72.13,72.44,72.13,72.41,79500.0,72.13,72.44,72.13,72.41,79500.0
2013-10-08 12:00:00,72.41,72.63,72.25,72.57,46900.0,72.41,72.63,72.25,72.57,46900.0
2013-10-08 12:10:00,72.6,72.72,72.52,72.52,68200.0,72.6,72.72,72.52,72.52,68200.0
2013-10-08 12:20:00,72.51,72.57,72.25,72.54,53200.0,72.51,72.57,72.25,72.54,53200.0
2013-10-08 12:30:00,72.49,72.5,72.19,72.34,60800.0,72.49,72.5,72.19,72.34,60800.0
2013-10-08 12:40:00,72.35,72.51,72.3,72.47,23800.0,72.35,72.51,72.3,72.47,23800.0
2013-10-08 12:50:00,72.44,72.56,72.35,72.54,25100.0,72.44,72.56,72.35,72.54,25100.0
2013-10-08 13:00:00,72.49,72.61,72.42,72.53,28000.0,72.49,72.61,72.42,72.53,28000.0
2013-10-08 13:10:00,72.51,72.79,72.5,72.63,27300.0,72.51,72.79,72.5,72.63,27300.0
2013-10-08 13:20:00,72.62,72.78,72.52,72.75,21500.0,72.62,72.78,72.52,72.75,21500.0
2013-10-08 13:30:00,72.74,72.76,72.47,72.5,27300.0,72.74,72.76,72.47,72.5,27300.0
2013-10-08 13:40:00,72.5,72.56,72.27,72.27,31500.0,72.5,72.56,72.27,72.27,31500.0
2013-10-08 13:50:00,72.28,72.38,72.03,72.03,29000.0,72.28,72.38,72.03,72.03,29000.0
2013-10-08 14:00:00,72.01,72.26,72.0,72.15,49800.0,72.01,72.26,72.0,72.15,49800.0
2013-10-08 14:10:00,72.14,72.22,71.97,72.12,51000.0,72.14,72.22,71.97,72.12,51000.0
2013-10-08 14:20:00,72.12,72.5,72.05,72.34,37700.0,72.12,72.5,72.05,72.34,37700.0
2013-10-08 14:30:00,72.34,72.52,72.08,72.22,40000.0,72.34,72.52,72.08,72.22,40000.0
2013-10-08 14:40:00,72.23,72.25,72.0,72.15,38100.0,72.23,72.25,72.0,72.15,38100.0
2013-10-08 14:50:00,72.19,72.19,71.88,72.05,26700.0,72.19,72.19,71.88,72.05,26700.0
2013-10-08 15:00:00,72.03,72.03,71.75,71.79,31400.0,72.03,72.03,71.75,71.79,31400.0
2013-10-08 15:10:00,71.73,71.84,71.5,71.65,76600.0,71.73,71.84,71.5,71.65,76600.0
2013-10-08 15:20:00,71.64,72.05,71.64,72.04,74500.0,71.64,72.05,71.64,72.04,74500.0
2013-10-08 15:30:00,72.06,72.5,72.01,72.48,124400.0,72.06,72.5,72.01,72.48,124400.0
2013-10-08 15:40:00,72.48,72.59,72.41,72.5,204900.0,72.48,72.59,72.41,72.5,204900.0
2013-10-08 15:50:00,72.5,72.54,72.14,72.23,230600.0,72.5,72.54,72.14,72.23,230600.0
2013-10-09 09:30:00,72.4,72.59,70.45,70.71,77300.0,72.4,72.59,70.45,70.71,77300.0
2013-10-09 09:40:00,70.7,70.91,69.5,69.59,93400.0,70.7,70.91,69.5,69.59,93400.0
2013-10-09 09:50:00,69.61,69.65,68.71,68.98,108500.0,69.61,69.65,68.71,68.98,108500.0
2013-10-09 10:00:00,68.95,69.15,68.78,68.86,143000.0,68.95,69.15,68.78,68.86,143000.0
2013-10-09 10:10:00,68.92,70.1,68.82,70.01,183500.0,68.92,70.1,68.82,70.01,183500.0
2013-10-09 10:20:00,70.16,70.35,69.6,70.33,132100.0,70.16,70.35,69.6,70.33,132100.0
2013-10-09 10:30:00,70.34,70.98,70.32,70.55,111800.0,70.34,70.98,70.32,70.55,111800.0
2013-10-09 10:40:00,70.55,70.93,70.43,70.88,51400.0,70.55,70.93,70.43,70.88,51400.0
2013-10-09 10:50:00,70.88,71.16,70.33,70.33,57800.0,70.88,71.16,70.33,70.33,57800.0
2013-10-09 11:00:00,70.34,70.59,70.25,70.28,60200.0,70.34,70.59,70.25,70.28,60200.0
2013-10-09 11:10:00,70.28,70.45,69.61,69.67,67700.0,70.28,70.45,69.61,69.67,67700.0
2013-10-09 11:20:00,69.66,70.25,69.64,70.21,54700.0,69.66,70.25,69.64,70.21,54700.0
2013-10-09 11:30:00,70.22,70.82,70.2,70.49,28400.0,70.22,70.82,70.2,70.49,28400.0
2013-10-09 11:40:00,70.52,70.85,70.36,70.82,35800.0,70.52,70.85,70.36,70.82,35800.0
2013-10-09 11:50:00,70.83,71.09,70.46,70.56,68900.0,70.83,71.09,70.46,70.56,68900.0
2013-10-09 12:00:00,70.56,70.63,70.32,70.33,31900.0,70.56,70.63,70.32,70.33,31900.0
2013-10-09 12:10:00,70.35,70.46,70.13,70.23,48200.0,70.35,70.46,70.13,70.23,48200.0
2013-10-09 12:20:00,70.17,70.25,70.02,70.18,39000.0,70.17,70.25,70.02,70.18,39000.0
2013-10-09 12:30:00,70.13,70.55,70.09,70.4,34700.0,70.13,70.55,70.09,70.4,34700.0
2013-10-09 12:40:00,70.4,70.45,70.0,70.11,47200.0,70.4,70.45,70.0,70.11,47200.0
2013-10-09 12:50:00,70.14,70.14,69.83,69.91,52500.0,70.14,70.14,69.83,69.91,52500.0
2013-10-09 13:00:00,69.92,70.37,69.88,70.34,42300.0,69.92,70.37,69.88,70.34,42300.0
2013-10-09 13:10:00,70.23,70.62,70.18,70.62,16600.0,70.23,70.62,70.18,70.62,16600.0
2013-10-09 13:20:00,70.57,70.93,70.52,70.66,50400.0,70.57,70.93,70.52,70.66,50400.0
2013-10-09 13:30:00,70.67,70.77,70.42,70.55,85900.0,70.67,70.77,70.42,70.55,85900.0
2013-10-09 13:40:00,70.55,70.7,70.53,70.58,24400.0,70.55,70.7,70.53,70.58,24400.0
2013-10-09 13:50:00,70.6,70.82,70.5,70.5,39100.0,70.6,70.82,70.5,70.5,39100.0
2013-10-09 14:00:00,70.51,70.79,70.4,70.77,71400.0,70.51,70.79,70.4,70.77,71400.0
2013-10-09 14:10:00,70.73,70.83,70.37,70.48,21200.0,70.73,70.83,70.37,70.48,21200.0
2013-10-09 14:20:00,70.37,70.67,70.37,70.63,22700.0,70.37,70.67,70.37,70.63,22700.0
2013-10-09 14:30:00,70.66,70.72,70.36,70.36,35800.0,70.66,70.72,70.36,70.36,35800.0
2013-10-09 14:40:00,70.35,70.5,70.11,70.42,41100.0,70.35,70.5,70.11,70.42,41100.0
2013-10-09 14:50:00,70.41,70.46,70.29,70.38,89300.0,70.41,70.46,70.29,70.38,89300.0
2013-10-09 15:00:00,70.36,70.42,70.16,70.22,34400.0,70.36,70.42,70.16,70.22,34400.0
2013-10-09 15:10:00,70.23,70.37,70.15,70.26,51600.0,70.23,70.37,70.15,70.26,51600.0
2013-10-09 15:20:00,70.22,70.47,70.2,70.39,42400.0,70.22,70.47,70.2,70.39,42400.0
2013-10-09 15:30:00,70.39,70.61,70.33,70.46,57000.0,70.39,70.61,70.33,70.46,57000.0
2013-10-09 15:40:00,70.48,70.48,70.0,70.18,90700.0,70.48,70.48,70.0,70.18,90700.0
2013-10-09 15:50:00,70.12,70.39,70.01,70.15,170500.0,70.12,70.39,70.01,70.15,170500.0
2013-10-10 09:30:00,70.12,71.61,69.45,70.13,102800.0,70.12,71.61,69.45,70.13,102800.0
2013-10-10 09:40:00,70.18,70.35,69.8,70.09,57900.0,70.18,70.35,69.8,70.09,57900.0
2013-10-10 09:50:00,70.13,70.63,70.06,70.31,37800.0,70.13,70.63,70.06,70.31,37800.0
2013-10-10 10:00:00,70.31,70.59,70.28,70.43,33300.0,70.31,70.59,70.28,70.43,33300.0
2013-10-10 10:10:00,70.38,70.5,70.18,70.26,29300.0,70.38,70.5,70.18,70.26,29300.0
2013-10-10 10:20:00,70.32,70.38,70.02,70.38,22200.0,70.32,70.38,70.02,70.38,22200.0
2013-10-10 10:30:00,70.34,70.5,70.3,70.32,15800.0,70.34,70.5,70.3,70.32,15800.0
2013-10-10 10:40:00,70.37,70.54,70.26,70.36,74600.0,70.37,70.54,70.26,70.36,74600.0
2013-10-10 10:50:00,70.39,70.48,70.0,70.05,15700.0,70.39,70.48,70.0,70.05,15700.0
2013-10-10 11:00:00,70.04,70.24,69.99,70.1,27300.0,70.04,70.24,69.99,70.1,27300.0
2013-10-10 11:10:00,70.07,70.13,69.91,69.96,28700.0,70.07,70.13,69.91,69.96,28700.0
2013-10-10 11:20:00,70.01,70.19,69.85,70.19,93300.0,70.01,70.19,69.85,70.19,93300.0
2013-10-10 11:30:00,70.22,70.59,70.18,70.5,51600.0,70.22,70.59,70.18,70.5,51600.0
2013-10-10 11:40:00,70.54,70.6,70.4,70.46,28900.0,70.54,70.6,70.4,70.46,28900.0
2013-10-10 11:50:00,70.5,70.84,70.46,70.64,16300.0,70.5,70.84,70.46,70.64,16300.0
2013-10-10 12:00:00,70.66,70.76,70.6,70.75,16700.0,70.66,70.76,70.6,70.75,16700.0
2013-10-10 12:10:00,70.7,70.71,70.43,70.47,17300.0,70.7,70.71,70.43,70.47,17300.0
2013-10-10 12:20:00,70.47,70.9,70.43,70.79,21800.0,70.47,70.9,70.43,70.79,21800.0
2013-10-10 12:30:00,70.85,71.0,70.82,70.88,31900.0,70.85,71.0,70.82,70.88,31900.0
2013-10-10 12:40:00,70.89,71.02,70.86,70.87,26400.0,70.89,71.02,70.86,70.87,26400.0
2013-10-10 12:50:00,70.87,70.91,70.71,70.72,13000.0,70.87,70.91,70.71,70.72,13000.0
2013-10-10 13:00:00,70.72,70.78,70.56,70.67,35500.0,70.72,70.78,70.56,70.67,35500.0
2013-10-10 13:10:00,70.66,70.79,70.57,70.71,37900.0,70.66,70.79,70.57,70.71,37900.0
2013-10-10 13:20:00,70.71,70.74,70.56,70.6,22200.0,70.71,70.74,70.56,70.6,22200.0
2013-10-10 13:30:00,70.57,70.7,70.45,70.55,17100.0,70.57,70.7,70.45,70.55,17100.0
2013-10-10 13:40:00,70.58,70.66,70.52,70.56,23200.0,70.58,70.66,70.52,70.56,23200.0
2013-10-10 13:50:00,70.54,70.64,70.51,70.55,11900.0,70.54,70.64,70.51,70.55,11900.0
2013-10-10 14:00:00,70.54,70.55,70.33,70.42,12600.0,70.54,70.55,70.33,70.42,12600.0
2013-10-10 14:10:00,70.41,70.53,70.38,70.4,13000.0,70.41,70.53,70.38,70.4,13000.0
2013-10-10 14:20:00,70.38,70.47,70.32,70.32,21700.0,70.38,70.47,70.32,70.32,21700.0
2013-10-10 14:30:00,70.35,70.46,70.32,70.42,44400.0,70.35,70.46,70.32,70.42,44400.0
2013-10-10 14:40:00,70.42,70.47,70.36,70.43,21100.0,70.42,70.47,70.36,70.43,21100.0
2013-10-10 14:50:00,70.45,70.48,70.4,70.48,13000.0,70.45,70.48,70.4,70.48,13000.0
2013-10-10 15:00:00,70.49,70.71,70.46,70.7,48200.0,70.49,70.71,70.46,70.7,48200.0
2013-10-10 15:10:00,70.68,70.92,70.64,70.65,25800.0,70.68,70.92,70.64,70.65,25800.0
2013-10-10 15:20:00,70.65,70.84,70.61,70.79,33400.0,70.65,70.84,70.61,70.79,33400.0
2013-10-10 15:30:00,70.82,70.85,70.7,70.78,43600.0,70.82,70.85,70.7,70.78,43600.0
2013-10-10 15:40:00,70.8,70.92,70.76,70.85,48100.0,70.8,70.92,70.76,70.85,48100.0
2013-10-10 15:50:00,70.84,71.0,70.83,70.99,143000.0,70.84,71.0,70.83,70.99,143000.0
2013-10-11 09:30:00,70.47,71.0,70.06,70.4,30300.0,70.47,71.0,70.06,70.4,30300.0
2013-10-11 09:40:00,70.47,70.51,69.99,70.4,31600.0,70.47,70.51,69.99,70.4,31600.0
2013-10-11 09:50:00,70.49,70.66,70.06,70.47,53200.0,70.49,70.66,70.06,70.47,53200.0
2013-10-11 10:00:00,70.5,70.59,69.99,70.04,34800.0,70.5,70.59,69.99,70.04,34800.0
2013-10-11 10:10:00,70.03,70.04,69.17,69.62,124800.0,70.03,70.04,69.17,69.62,124800.0
2013-10-11 10:20:00,69.57,70.07,69.32,70.03,59500.0,69.57,70.07,69.32,70.03,59500.0
2013-10-11 10:30:00,69.97,69.99,69.29,69.33,52300.0,69.97,69.99,69.29,69.33,52300.0
2013-10-11 10:40:00,69.36,69.49,69.0,69.01,24700.0,69.36,69.49,69.0,69.01,24700.0
2013-10-11 10:50:00,68.99,69.25,68.89,69.21,93700.0,68.99,69.25,68.89,69.21,93700.0
2013-10-11 11:00:00,69.2,69.2,68.93,69.08,56800.0,69.2,69.2,68.93,69.08,56800.0
2013-10-11 11:10:00,69.13,69.29,68.97,69.04,34100.0,69.13,69.29,68.97,69.04,34100.0
2013-10-11 11:20:00,69.07,69.21,68.95,68.95,21200.0,69.07,69.21,68.95,68.95,21200.0
2013-10-11 11:30:00,69.0,69.62,68.97,69.56,20300.0,69.0,69.62,68.97,69.56,20300.0
2013-10-11 11:40:00,69.52,69.57,69.34,69.51,15300.0,69.52,69.57,69.34,69.51,15300.0
2013-10-11 11:50:00,69.53,69.9,69.5,69.62,61600.0,69.53,69.9,69.5,69.62,61600.0
2013-10-11 12:00:00,69.62,69.78,69.53,69.77,129300.0,69.62,69.78,69.53,69.77,129300.0
2013-10-11 12:10:00,69.77,70.06,69.68,70.03,26600.0,69.77,70.06,69.68,70.03,26600.0
2013-10-11 12:20:00,70.06,70.28,70.02,70.25,38000.0,70.06,70.28,70.02,70.25,38000.0
2013-10-11 12:30:00,70.25,70.46,70.2,70.43,21500.0,70.25,70.46,70.2,70.43,21500.0
2013-10-11 12:40:00,70.46,70.58,70.42,70.52,25700.0,70.46,70.58,70.42,70.52,25700.0
2013-10-11 12:50:00,70.53,70.54,70.39,70.4,18600.0,70.53,70.54,70.39,70.4,18600.0
2013-10-11 13:00:00,70.46,70.5,70.37,70.46,15200.0,70.46,70.5,70.37,70.46,15200.0
2013-10-11 13:10:00,70.5,70.52,70.27,70.28,14800.0,70.5,70.52,70.27,70.28,14800.0
2013-10-11 13:20:00,70.27,70.35,70.16,70.24,85400.0,70.27,70.35,70.16,70.24,85400.0
2013-10-11 13:30:00,70.25,70.44,70.16,70.41,20700.0,70.25,70.44,70.16,70.41,20700.0
2013-10-11 13:40:00,70.41,70.59,70.39,70.53,9300.0,70.41,70.59,70.39,70.53,9300.0
2013-10-11 13:50:00,70.52,70.53,70.33,70.42,12500.0,70.52,70.53,70.33,70.42,12500.0
2013-10-11 14:00:00,70.45,70.58,70.4,70.53,19900.0,70.45,70.58,70.4,70.53,19900.0
2013-10-11 14:10:00,70.46,70.59,70.45,70.58,20700.0,70.46,70.59,70.45,70.58,20700.0
2013-10-11 14:20:00,70.58,70.69,70.54,70.54,18900.0,70.58,70.69,70.54,70.54,18900.0
2013-10-11 14:30:00,70.55,70.68,70.49,70.63,21200.0,70.55,70.68,70.49,70.63,21200.0
2013-10-11 14:40:00,70.6,70.73,70.56,70.71,27900.0,70.6,70.73,70.56,70.71,27900.0
2013-10-11 14:50:00,70.67,70.67,70.55,70.61,16200.0,70.67,70.67,70.55,70.61,16200.0
2013-10-11 15:00:00,70.61,70.7,70.54,70.7,25800.0,70.61,70.7,70.54,70.7,25800.0
2013-10-11 15:10:00,70.71,70.75,70.53,70.62,25200.0,70.71,70.75,70.53,70.62,25200.0
2013-10-11 15:20:00,70.61,70.72,70.51,70.7,27000.0,70.61,70.72,70.51,70.7,27000.0
2013-10-11 15:30:00,70.7,70.82,70.59,70.6,39800.0,70.7,70.82,70.59,70.6,39800.0
2013-10-11 15:40:00,70.6,70.7,70.53,70.58,55600.0,70.6,70.7,70.53,70.58,55600.0
2013-10-11 15:50:00,70.58,70.98,70.58,70.92,131400.0,70.58,70.98,70.58,70.92,131400.0
2013-10-14 09:30:00,69.74,70.87,69.64,70.87,58600.0,69.74,70.87,69.64,70.87,58600.0
2013-10-14 09:40:00,70.88,71.11,70.79,70.85,47400.0,70.88,71.11,70.79,70.85,47400.0
2013-10-14 09:50:00,70.89,71.03,70.81,71.0,32800.0,70.89,71.03,70.81,71.0,32800.0
2013-10-14 10:00:00,71.03,71.12,70.95,71.05,42300.0,71.03,71.12,70.95,71.05,42300.0
2013-10-14 10:10:00,70.99,71.34,70.94,71.03,45300.0,70.99,71.34,70.94,71.03,45300.0
2013-10-14 10:20:00,71.04,71.62,71.02,71.6,39100.0,71.04,71.62,71.02,71.6,39100.0
2013-10-14 10:30:00,71.61,72.0,71.38,71.93,36000.0,71.61,72.0,71.38,71.93,36000.0
2013-10-14 10:40:00,71.99,72.47,71.96,72.12,49400.0,71.99,72.47,71.96,72.12,49400.0
2013-10-14 10:50:00,72.13,72.19,71.43,71.77,122200.0,72.13,72.19,71.43,71.77,122200.0
2013-10-14 11:00:00,71.78,72.03,71.65,71.8,62800.0,71.78,72.03,71.65,71.8,62800.0
2013-10-14 11:10:00,71.86,71.95,71.74,71.9,141800.0,71.86,71.95,71.74,71.9,141800.0
2013-10-14 11:20:00,71.9,71.9,71.59,71.77,47600.0,71.9,71.9,71.59,71.77,47600.0
2013-10-14 11:30:00,71.78,71.87,71.67,71.75,19400.0,71.78,71.87,71.67,71.75,19400.0
2013-10-14 11:40:00,71.77,71.83,71.6,71.67,21500.0,71.77,71.83,71.6,71.67,21500.0
2013-10-14 11:50:00,71.69,72.04,71.69,72.03,70000.0,71.69,72.04,71.69,72.03,70000.0
2013-10-14 12:00:00,72.01,72.08,71.96,72.03,29100.0,72.01,72.08,71.96,72.03,29100.0
2013-10-14 12:10:00,72.04,72.21,72.04,72.14,20000.0,72.04,72.21,72.04,72.14,20000.0
2013-10-14 12:20:00,72.15,72.24,72.05,72.22,11200.0,72.15,72.24,72.05,72.22,11200.0
2013-10-14 12:30:00,72.25,72.38,72.24,72.38,12200.0,72.25,72.38,72.24,72.38,12200.0
2013-10-14 12:40:00,72.35,72.43,72.12,72.15,78700.0,72.35,72.43,72.12,72.15,78700.0
2013-10-14 12:50:00,72.18,72.29,72.09,72.21,12400.0,72.18,72.29,72.09,72.21,12400.0
2013-10-14 13:00:00,72.21,72.23,72.07,72.12,9700.0,72.21,72.23,72.07,72.12,9700.0
2013-10-14 13:10:00,72.12,72.4,72.1,72.35,15400.0,72.12,72.4,72.1,72.35,15400.0
2013-10-14 13:20:00,72.36,72.43,72.25,72.43,9300.0,72.36,72.43,72.25,72.43,9300.0
2013-10-14 13:30:00,72.44,72.58,72.39,72.58,21900.0,72.44,72.58,72.39,72.58,21900.0
2013-10-14 13:40:00,72.57,72.82,72.55,72.8,25200.0,72.57,72.82,72.55,72.8,25200.0
2013-10-14 13:50:00,72.8,73.43,72.77,73.43,59400.0,72.8,73.43,72.77,73.43,59400.0
2013-10-14 14:00:00,73.41,73.54,73.25,73.32,35800.0,73.41,73.54,73.25,73.32,35800.0
2013-10-14 14:10:00,73.32,73.45,73.17,73.38,20700.0,73.32,73.45,73.17,73.38,20700.0
2013-10-14 14:20:00,73.39,73.5,73.2,73.29,26300.0,73.39,73.5,73.2,73.29,26300.0
2013-10-14 14:30:00,73.28,73.46,73.28,73.28,16400.0,73.28,73.46,73.28,73.28,16400.0
2013-10-14 14:40:00,73.3,73.43,73.18,73.42,24700.0,73.3,73.43,73.18,73.42,24700.0
2013-10-14 14:50:00,73.39,73.39,73.26,73.36,10700.0,73.39,73.39,73.26,73.36,10700.0
2013-10-14 15:00:00,73.33,73.66,73.27,73.66,29600.0,73.33,73.66,73.27,73.66,29600.0
2013-10-14 15:10:00,73.66,73.92,73.63,73.9,40100.0,73.66,73.92,73.63,73.9,40100.0
2013-10-14 15:20:00,73.91,74.02,73.84,73.96,47200.0,73.91,74.02,73.84,73.96,47200.0
2013-10-14 15:30:00,73.91,73.97,73.59,73.64,40500.0,73.91,73.97,73.59,73.64,40500.0
2013-10-14 15:40:00,73.64,73.69,73.47,73.5,61300.0,73.64,73.69,73.47,73.5,61300.0
2013-10-14 15:50:00,73.47,73.74,73.4,73.71,126000.0,73.47,73.74,73.4,73.71,126000.0
2013-10-15 09:30:00,72.49,73.2,72.49,72.67,111400.0,72.49,73.2,72.49,72.67,111400.0
2013-10-15 09:40:00,72.66,73.6,72.42,73.56,143000.0,72.66,73.6,72.42,73.56,143000.0
2013-10-15 09:50:00,73.57,74.15,73.51,73.99,29700.0,73.57,74.15,73.51,73.99,29700.0
2013-10-15 10:00:00,73.99,73.99,73.22,73.45,40900.0,73.99,73.99,73.22,73.45,40900.0
2013-10-15 10:10:00,73.46,73.51,73.18,73.23,137400.0,73.46,73.51,73.18,73.23,137400.0
2013-10-15 10:20:00,73.23,73.4,73.16,73.29,21000.0,73.23,73.4,73.16,73.29,21000.0
2013-10-15 10:30:00,73.34,73.39,73.17,73.37,57400.0,73.34,73.39,73.17,73.37,57400.0
2013-10-15 10:40:00,73.39,73.67,73.2,73.64,131000.0,73.39,73.67,73.2,73.64,131000.0
2013-10-15 10:50:00,73.63,73.63,73.17,73.17,21900.0,73.63,73.63,73.17,73.17,21900.0
2013-10-15 11:00:00,73.23,73.51,73.18,73.36,22400.0,73.23,73.51,73.18,73.36,22400.0
2013-10-15 11:10:00,73.35,73.7,73.34,73.65,47600.0,73.35,73.7,73.34,73.65,47600.0
2013-10-15 11:20:00,73.61,74.07,73.59,73.82,157200.0,73.61,74.07,73.59,73.82,157200.0
2013-10-15 11:30:00,73.73,73.85,73.4,73.4,99900.0,73.73,73.85,73.4,73.4,99900.0
2013-10-15 11:40:00,73.4,73.44,73.14,73.24,18700.0,73.4,73.44,73.14,73.24,18700.0
2013-10-15 11:50:00,73.25,73.63,73.23,73.38,24000.0,73.25,73.63,73.23,73.38,24000.0
2013-10-15 12:00:00,73.39,73.39,73.04,73.2,56700.0,73.39,73.39,73.04,73.2,56700.0
2013-10-15 12:10:00,73.13,73.18,72.9,73.04,15200.0,73.13,73.18,72.9,73.04,15200.0
2013-10-15 12:20:00,73.04,73.35,73.0,73.14,10900.0,73.04,73.35,73.0,73.14,10900.0
2013-10-15 12:30:00,73.17,73.34,73.08,73.19,7400.0,73.17,73.34,73.08,73.19,7400.0
2013-10-15 12:40:00,73.16,73.28,73.13,73.2,37300.0,73.16,73.28,73.13,73.2,37300.0
2013-10-15 12:50:00,73.15,73.16,72.91,73.0,9400.0,73.15,73.16,72.91,73.0,9400.0
2013-10-15 13:00:00,73.0,73.12,72.91,73.0,8900.0,73.0,73.12,72.91,73.0,8900.0
2013-10-15 13:10:00,72.98,73.05,72.86,73.05,8100.0,72.98,73.05,72.86,73.05,8100.0
2013-10-15 13:20:00,73.06,73.06,72.93,72.98,18300.0,73.06,73.06,72.93,72.98,18300.0
2013-10-15 13:30:00,72.97,73.17,72.93,73.06,13200.0,72.97,73.17,72.93,73.06,13200.0
2013-10-15 13:40:00,73.05,73.29,73.02,73.25,23800.0,73.05,73.29,73.02,73.25,23800.0
2013-10-15 13:50:00,73.27,73.33,73.21,73.27,7700.0,73.27,73.33,73.21,73.27,7700.0
2013-10-15 14:00:00,73.24,73.43,73.2,73.21,11900.0,73.24,73.43,73.2,73.21,11900.0
2013-10-15 14:10:00,73.21,73.29,73.2,73.24,17300.0,73.21,73.29,73.2,73.24,17300.0
2013-10-15 14:20:00,73.22,73.26,73.12,73.16,29200.0,73.22,73.26,73.12,73.16,29200.0
2013-10-15 14:30:00,73.13,73.25,73.06,73.2,37800.0,73.13,73.25,73.06,73.2,37800.0
2013-10-15 14:40:00,73.11,73.4,73.02,73.38,64100.0,73.11,73.4,73.02,73.38,64100.0
2013-10-15 14:50:00,73.36,73.56,73.25,73.44,31800.0,73.36,73.56,73.25,73.44,31800.0
2013-10-15 15:00:00,73.46,73.59,73.25,73.46,35600.0,73.46,73.59,73.25,73.46,35600.0
2013-10-15 15:10:00,73.46,73.58,73.31,73.34,22400.0,73.46,73.58,73.31,73.34,22400.0
2013-10-15 15:20:00,73.39,73.39,73.23,73.33,18800.0,73.39,73.39,73.23,73.33,18800.0
2013-10-15 15:30:00,73.3,73.41,73.23,73.3,44600.0,73.3,73.41,73.23,73.3,44600.0
2013-10-15 15:40:00,73.31,73.43,73.28,73.36,73000.0,73.31,73.43,73.28,73.36,73000.0
2013-10-15 15:50:00,73.37,73.48,73.28,73.35,165600.0,73.37,73.48,73.28,73.35,165600.0
2013-10-16 09:30:00,74.04,75.2,73.43,75.2,80600.0,74.04,75.2,73.43,75.2,80600.0
2013-10-16 09:40:00,75.15,75.3,74.71,75.23,40500.0,75.15,75.3,74.71,75.23,40500.0
2013-10-16 09:50:00,75.22,75.36,74.77,75.15,181700.0,75.22,75.36,74.77,75.15,181700.0
2013-10-16 10:00:00,75.13,75.17,74.7,74.94,96300.0,75.13,75.17,74.7,74.94,96300.0
2013-10-16 10:10:00,75.0,75.52,74.9,75.52,98600.0,75.0,75.52,74.9,75.52,98600.0
2013-10-16 10:20:00,75.54,75.69,75.47,75.48,45800.0,75.54,75.69,75.47,75.48,45800.0
2013-10-16 10:30:00,75.46,75.55,75.2,75.2,16200.0,75.46,75.55,75.2,75.2,16200.0
2013-10-16 10:40:00,75.2,75.78,75.15,75.77,87000.0,75.2,75.78,75.15,75.77,87000.0
2013-10-16 10:50:00,75.76,75.92,75.65,75.66,87000.0,75.76,75.92,75.65,75.66,87000.0
2013-10-16 11:00:00,75.65,75.91,75.59,75.81,14400.0,75.65,75.91,75.59,75.81,14400.0
2013-10-16 11:10:00,75.76,75.87,75.62,75.62,66300.0,75.76,75.87,75.62,75.62,66300.0
2013-10-16 11:20:00,75.66,75.72,75.58,75.62,19900.0,75.66,75.72,75.58,75.62,19900.0
2013-10-16 11:30:00,75.65,75.67,75.51,75.61,25000.0,75.65,75.67,75.51,75.61,25000.0
2013-10-16 11:40:00,75.58,75.6,75.28,75.4,59500.0,75.58,75.6,75.28,75.4,59500.0
2013-10-16 11:50:00,75.4,75.4,75.18,75.18,12800.0,75.4,75.4,75.18,75.18,12800.0
2013-10-16 12:00:00,75.18,75.35,75.18,75.26,15100.0,75.18,75.35,75.18,75.26,15100.0
2013-10-16 12:10:00,75.31,75.4,75.21,75.31,10900.0,75.31,75.4,75.21,75.31,10900.0
2013-10-16 12:20:00,75.3,75.57,75.16,75.45,24000.0,75.3,75.57,75.16,75.45,24000.0
2013-10-16 12:30:00,75.43,75.46,75.32,75.41,8000.0,75.43,75.46,75.32,75.41,8000.0
2013-10-16 12:40:00,75.43,75.55,75.38,75.5,15100.0,75.43,75.55,75.38,75.5,15100.0
2013-10-16 12:50:00,75.51,75.55,75.38,75.45,35900.0,75.51,75.55,75.38,75.45,35900.0
2013-10-16 13:00:00,75.45,75.58,75.45,75.56,12300.0,75.45,75.58,75.45,75.56,12300.0
2013-10-16 13:10:00,75.55,75.62,75.44,75.6,22600.0,75.55,75.62,75.44,75.6,22600.0
2013-10-16 13:20:00,75.58,75.67,75.54,75.66,11800.0,75.58,75.67,75.54,75.66,11800.0
2013-10-16 13:30:00,75.64,75.66,75.58,75.65,7300.0,75.64,75.66,75.58,75.65,7300.0
2013-10-16 13:40:00,75.67,75.69,75.6,75.67,10900.0,75.67,75.69,75.6,75.67,10900.0
2013-10-16 13:50:00,75.63,75.65,75.54,75.55,8700.0,75.63,75.65,75.54,75.55,8700.0
2013-10-16 14:00:00,75.59,75.7,75.58,75.65,15700.0,75.59,75.7,75.58,75.65,15700.0
2013-10-16 14:10:00,75.68,75.7,75.6,75.67,12900.0,75.68,75.7,75.6,75.67,12900.0
2013-10-16 14:20:00,75.68,75.73,75.6,75.6,11000.0,75.68,75.73,75.6,75.6,11000.0
2013-10-16 14:30:00,75.62,75.64,75.56,75.63,13500.0,75.62,75.64,75.56,75.63,13500.0
2013-10-16 14:40:00,75.59,75.61,75.45,75.45,26300.0,75.59,75.61,75.45,75.45,26300.0
2013-10-16 14:50:00,75.49,75.71,75.45,75.5,41000.0,75.49,75.71,75.45,75.5,41000.0
2013-10-16 15:00:00,75.51,75.57,75.36,75.39,23400.0,75.51,75.57,75.36,75.39,23400.0
2013-10-16 15:10:00,75.41,75.41,75.23,75.3,27100.0,75.41,75.41,75.23,75.3,27100.0
2013-10-16 15:20:00,75.3,75.36,75.19,75.19,33200.0,75.3,75.36,75.19,75.19,33200.0
2013-10-16 15:30:00,75.19,75.24,75.12,75.21,55900.0,75.19,75.24,75.12,75.21,55900.0
2013-10-16 15:40:00,75.22,75.43,75.18,75.41,64400.0,75.22,75.43,75.18,75.41,64400.0
2013-10-16 15:50:00,75.4,75.49,75.31,75.46,113500.0,75.4,75.49,75.31,75.46,113500.0
2013-10-17 09:30:00,75.07,75.69,74.4,75.51,130900.0,75.07,75.69,74.4,75.51,130900.0
2013-10-17 09:40:00,75.5,76.1,75.37,75.97,63000.0,75.5,76.1,75.37,75.97,63000.0
2013-10-17 09:50:00,75.97,76.05,75.47,76.05,12200.0,75.97,76.05,75.47,76.05,12200.0
2013-10-17 10:00:00,76.04,76.05,75.7,75.79,150800.0,76.04,76.05,75.7,75.79,150800.0
2013-10-17 10:10:00,75.86,76.06,75.76,76.06,39600.0,75.86,76.06,75.76,76.06,39600.0
2013-10-17 10:20:00,76.0,76.44,76.0,76.44,81700.0,76.0,76.44,76.0,76.44,81700.0
2013-10-17 10:30:00,76.43,76.43,76.27,76.35,14300.0,76.43,76.43,76.27,76.35,14300.0
2013-10-17 10:40:00,76.36,76.52,76.15,76.15,13100.0,76.36,76.52,76.15,76.15,13100.0
2013-10-17 10:50:00,76.17,76.61,76.17,76.61,16100.0,76.17,76.61,76.17,76.61,16100.0
2013-10-17 11:00:00,76.61,76.73,76.53,76.65,12100.0,76.61,76.73,76.53,76.65,12100.0
2013-10-17 11:10:00,76.66,76.74,76.56,76.67,54000.0,76.66,76.74,76.56,76.67,54000.0
2013-10-17 11:20:00,76.68,77.22,76.68,77.11,30500.0,76.68,77.22,76.68,77.11,30500.0
2013-10-17 11:30:00,77.15,77.18,77.0,77.14,16600.0,77.15,77.18,77.0,77.14,16600.0
2013-10-17 11:40:00,77.15,77.38,77.15,77.37,29700.0,77.15,77.38,77.15,77.37,29700.0
2013-10-17 11:50:00,77.4,77.48,77.28,77.4,9500.0,77.4,77.48,77.28,77.4,9500.0
2013-10-17 12:00:00,77.36,77.42,77.32,77.34,5400.0,77.36,77.42,77.32,77.34,5400.0
2013-10-17 12:10:00,77.33,77.44,77.21,77.33,8800.0,77.33,77.44,77.21,77.33,8800.0
2013-10-17 12:20:00,77.32,77.44,77.24,77.35,11800.0,77.32,77.44,77.24,77.35,11800.0
2013-10-17 12:30:00,77.36,77.43,77.26,77.3,11600.0,77.36,77.43,77.26,77.3,11600.0
2013-10-17 12:40:00,77.32,77.32,77.09,77.26,10500.0,77.32,77.32,77.09,77.26,10500.0
2013-10-17 12:50:00,77.21,77.3,77.16,77.23,8500.0,77.21,77.3,77.16,77.23,8500.0
2013-10-17 13:00:00,77.23,77.27,77.19,77.19,8700.0,77.23,77.27,77.19,77.19,8700.0
2013-10-17 13:10:00,77.19,77.25,77.05,77.05,9400.0,77.19,77.25,77.05,77.05,9400.0
2013-10-17 13:20:00,77.04,77.08,77.0,77.06,13500.0,77.04,77.08,77.0,77.06,13500.0
2013-10-17 13:30:00,77.06,77.06,76.89,76.97,9900.0,77.06,77.06,76.89,76.97,9900.0
2013-10-17 13:40:00,76.9,77.0,76.84,76.84,7600.0,76.9,77.0,76.84,76.84,7600.0
2013-10-17 13:50:00,76.79,76.87,76.75,76.75,6800.0,76.79,76.87,76.75,76.75,6800.0
2013-10-17 14:00:00,76.75,76.77,76.65,76.77,12800.0,76.75,76.77,76.65,76.77,12800.0
2013-10-17 14:10:00,76.79,76.85,76.76,76.84,19400.0,76.79,76.85,76.76,76.84,19400.0
2013-10-17 14:20:00,76.8,77.0,76.76,76.79,13400.0,76.8,77.0,76.76,76.79,13400.0
2013-10-17 14:30:00,76.78,76.85,76.75,76.78,15900.0,76.78,76.85,76.75,76.78,15900.0
2013-10-17 14:40:00,76.77,76.87,76.77,76.83,16900.0,76.77,76.87,76.77,76.83,16900.0
2013-10-17 14:50:00,76.84,76.92,76.82,76.87,10500.0,76.84,76.92,76.82,76.87,10500.0
2013-10-17 15:00:00,76.86,76.97,76.78,76.9,16700.0,76.86,76.97,76.78,76.9,16700.0
2013-10-17 15:10:00,76.9,77.07,76.86,77.01,21200.0,76.9,77.07,76.86,77.01,21200.0
2013-10-17 15:20:00,77.0,77.06,76.89,76.93,35800.0,77.0,77.06,76.89,76.93,35800.0
2013-10-17 15:30:00,76.95,77.0,76.91,76.93,42000.0,76.95,77.0,76.91,76.93,42000.0
2013-10-17 15:40:00,76.94,76.94,76.69,76.71,121400.0,76.94,76.94,76.69,76.71,121400.0
2013-10-17 15:50:00,76.7,76.89,76.67,76.88,187700.0,76.7,76.89,76.67,76.88,187700.0
2013-10-18 09:30:00,77.08,77.28,75.92,76.08,264700.0,77.08,77.28,75.92,76.08,264700.0
2013-10-18 09:40:00,76.06,76.46,75.9,76.2,48200.0,76.06,76.46,75.9,76.2,48200.0
2013-10-18 09:50:00,76.28,76.62,76.28,76.35,22700.0,76.28,76.62,76.28,76.35,22700.0
2013-10-18 10:00:00,76.36,76.51,75.96,76.1,27200.0,76.36,76.51,75.96,76.1,27200.0
2013-10-18 10:10:00,76.13,76.13,75.81,75.81,27300.0,76.13,76.13,75.81,75.81,27300.0
2013-10-18 10:20:00,75.83,75.92,75.55,75.59,26500.0,75.83,75.92,75.55,75.59,26500.0
2013-10-18 10:30:00,75.54,75.62,75.06,75.22,155400.0,75.54,75.62,75.06,75.22,155400.0
2013-10-18 10:40:00,75.2,75.5,75.15,75.22,172500.0,75.2,75.5,75.15,75.22,172500.0
2013-10-18 10:50:00,75.2,75.3,75.13,75.17,55600.0,75.2,75.3,75.13,75.17,55600.0
2013-10-18 11:00:00,75.17,75.28,75.1,75.12,16900.0,75.17,75.28,75.1,75.12,16900.0
2013-10-18 11:10:00,75.12,75.21,75.11,75.12,37300.0,75.12,75.21,75.11,75.12,37300.0
2013-10-18 11:20:00,75.12,75.29,74.96,75.12,102100.0,75.12,75.29,74.96,75.12,102100.0
2013-10-18 11:30:00,75.07,75.18,74.96,75.04,18700.0,75.07,75.18,74.96,75.04,18700.0
2013-10-18 11:40:00,75.03,75.16,74.99,75.1,37600.0,75.03,75.16,74.99,75.1,37600.0
2013-10-18 11:50:00,75.12,75.18,75.05,75.14,32100.0,75.12,75.18,75.05,75.14,32100.0
2013-10-18 12:00:00,75.13,75.34,75.11,75.3,24400.0,75.13,75.34,75.11,75.3,24400.0
2013-10-18 12:10:00,75.3,75.42,75.26,75.35,58800.0,75.3,75.42,75.26,75.35,58800.0
2013-10-18 12:20:00,75.36,75.6,75.35,75.6,33600.0,75.36,75.6,75.35,75.6,33600.0
2013-10-18 12:30:00,75.56,75.74,75.54,75.73,22800.0,75.56,75.74,75.54,75.73,22800.0
2013-10-18 12:40:00,75.71,75.76,75.58,75.63,40000.0,75.71,75.76,75.58,75.63,40000.0
2013-10-18 12:50:00,75.61,75.96,75.6,75.94,48300.0,75.61,75.96,75.6,75.94,48300.0
2013-10-18 13:00:00,75.93,76.01,75.85,75.95,46900.0,75.93,76.01,75.85,75.95,46900.0
2013-10-18 13:10:00,75.91,76.05,75.9,76.05,15700.0,75.91,76.05,75.9,76.05,15700.0
2013-10-18 13:20:00,76.06,76.28,76.05,76.23,14600.0,76.06,76.28,76.05,76.23,14600.0
2013-10-18 13:30:00,76.23,76.28,76.17,76.28,6800.0,76.23,76.28,76.17,76.28,6800.0
2013-10-18 13:40:00,76.25,76.48,76.25,76.34,11800.0,76.25,76.48,76.25,76.34,11800.0
2013-10-18 13:50:00,76.34,76.7,76.34,76.57,24100.0,76.34,76.7,76.34,76.57,24100.0
2013-10-18 14:00:00,76.59,76.59,76.37,76.52,25200.0,76.59,76.59,76.37,76.52,25200.0
2013-10-18 14:10:00,76.5,76.73,76.5,76.72,25400.0,76.5,76.73,76.5,76.72,25400.0
2013-10-18 14:20:00,76.7,76.8,76.69,76.71,25400.0,76.7,76.8,76.69,76.71,25400.0
2013-10-18 14:30:00,76.71,76.85,76.5,76.84,42900.0,76.71,76.85,76.5,76.84,42900.0
2013-10-18 14:40:00,76.79,76.94,76.79,76.84,15100.0,76.79,76.94,76.79,76.84,15100.0
2013-10-18 14:50:00,76.83,76.93,76.73,76.73,25500.0,76.83,76.93,76.73,76.73,25500.0
2013-10-18 15:00:00,76.75,76.96,76.74,76.78,42800.0,76.75,76.96,76.74,76.78,42800.0
2013-10-18 15:10:00,76.8,76.82,76.7,76.77,32600.0,76.8,76.82,76.7,76.77,32600.0
2013-10-18 15:20:00,76.77,76.79,76.54,76.68,22000.0,76.77,76.79,76.54,76.68,22000.0
2013-10-18 15:30:00,76.67,76.7,76.5,76.5,47400.0,76.67,76.7,76.5,76.5,47400.0
2013-10-18 15:40:00,76.51,76.75,76.5,76.66,34000.0,76.51,76.75,76.5,76.66,34000.0
2013-10-18 15:50:00,76.67,78.0,76.67,77.06,188500.0,76.67,78.0,76.67,77.06,188500.0
2013-10-21 09:30:00,77.3,77.4,76.83,77.19,160800.0,77.3,77.4,76.83,77.19,160800.0
2013-10-21 09:40:00,77.24,77.53,76.64,76.64,192500.0,77.24,77.53,76.64,76.64,192500.0
2013-10-21 09:50:00,76.56,76.71,75.88,76.3,143500.0,76.56,76.71,75.88,76.3,143500.0
2013-10-21 10:00:00,76.28,76.28,75.51,75.6,113000.0,76.28,76.28,75.51,75.6,113000.0
2013-10-21 10:10:00,75.59,75.59,74.83,75.26,141400.0,75.59,75.59,74.83,75.26,141400.0
2013-10-21 10:20:00,75.27,75.32,74.95,74.95,26200.0,75.27,75.32,74.95,74.95,26200.0
2013-10-21 10:30:00,74.99,75.11,74.51,74.57,104300.0,74.99,75.11,74.51,74.57,104300.0
2013-10-21 10:40:00,74.6,74.73,74.51,74.7,24000.0,74.6,74.73,74.51,74.7,24000.0
2013-10-21 10:50:00,74.72,75.02,74.65,75.0,38600.0,74.72,75.02,74.65,75.0,38600.0
2013-10-21 11:00:00,74.98,75.0,74.69,74.94,22500.0,74.98,75.0,74.69,74.94,22500.0
2013-10-21 11:10:00,74.88,75.12,74.88,74.98,10600.0,74.88,75.12,74.88,74.98,10600.0
2013-10-21 11:20:00,74.99,75.32,74.86,75.32,52700.0,74.99,75.32,74.86,75.32,52700.0
2013-10-21 11:30:00,75.3,75.3,74.95,74.96,21500.0,75.3,75.3,74.95,74.96,21500.0
2013-10-21 11:40:00,74.98,75.02,74.91,75.0,17200.0,74.98,75.02,74.91,75.0,17200.0
2013-10-21 11:50:00,74.96,75.01,74.91,74.98,16700.0,74.96,75.01,74.91,74.98,16700.0
2013-10-21 12:00:00,74.98,75.13,74.97,75.01,10300.0,74.98,75.13,74.97,75.01,10300.0
2013-10-21 12:10:00,75.01,75.08,75.0,75.06,5600.0,75.01,75.08,75.0,75.06,5600.0
2013-10-21 12:20:00,75.06,75.34,75.06,75.31,10100.0,75.06,75.34,75.06,75.31,10100.0
2013-10-21 12:30:00,75.3,75.69,75.29,75.69,11800.0,75.3,75.69,75.29,75.69,11800.0
2013-10-21 12:40:00,75.68,75.7,75.46,75.68,13800.0,75.68,75.7,75.46,75.68,13800.0
2013-10-21 12:50:00,75.6,75.7,75.54,75.69,9000.0,75.6,75.7,75.54,75.69,9000.0
2013-10-21 13:00:00,75.68,75.68,75.46,75.47,7100.0,75.68,75.68,75.46,75.47,7100.0
2013-10-21 13:10:00,75.5,75.56,75.35,75.4,26000.0,75.5,75.56,75.35,75.4,26000.0
2013-10-21 13:20:00,75.42,75.42,75.26,75.27,8700.0,75.42,75.42,75.26,75.27,8700.0
2013-10-21 13:30:00,75.27,75.3,75.17,75.3,8200.0,75.27,75.3,75.17,75.3,8200.0
2013-10-21 13:40:00,75.32,75.32,75.12,75.12,6700.0,75.32,75.32,75.12,75.12,6700.0
2013-10-21 13:50:00,75.09,75.33,75.07,75.17,8800.0,75.09,75.33,75.07,75.17,8800.0
2013-10-21 14:00:00,75.22,75.22,74.96,75.0,31500.0,75.22,75.22,74.96,75.0,31500.0
2013-10-21 14:10:00,74.99,75.02,74.91,74.98,18500.0,74.99,75.02,74.91,74.98,18500.0
2013-10-21 14:20:00,74.92,74.92,74.53,74.63,20900.0,74.92,74.92,74.53,74.63,20900.0
2013-10-21 14:30:00,74.67,74.7,74.6,74.68,18300.0,74.67,74.7,74.6,74.68,18300.0
2013-10-21 14:40:00,74.71,74.85,74.67,74.82,19900.0,74.71,74.85,74.67,74.82,19900.0
2013-10-21 14:50:00,74.8,74.85,74.56,74.59,15600.0,74.8,74.85,74.56,74.59,15600.0
2013-10-21 15:00:00,74.61,74.71,74.55,74.68,21000.0,74.61,74.71,74.55,74.68,21000.0
2013-10-21 15:10:00,74.66,74.69,74.52,74.59,42700.0,74.66,74.69,74.52,74.59,42700.0
2013-10-21 15:20:00,74.6,74.65,74.55,74.63,42900.0,74.6,74.65,74.55,74.63,42900.0
2013-10-21 15:30:00,74.6,74.68,74.58,74.62,51400.0,74.6,74.68,74.58,74.62,51400.0
2013-10-21 15:40:00,74.64,74.69,74.59,74.6,64900.0,74.64,74.69,74.59,74.6,64900.0
2013-10-21 15:50:00,74.6,74.79,74.59,74.64,178300.0,74.6,74.79,74.59,74.64,178300.0
2013-10-22 09:30:00,75.13,75.67,74.96,75.43,37400.0,75.13,75.67,74.96,75.43,37400.0
2013-10-22 09:40:00,75.48,75.95,75.45,75.8,45800.0,75.48,75.95,75.45,75.8,45800.0
2013-10-22 09:50:00,75.72,75.78,75.47,75.47,88900.0,75.72,75.78,75.47,75.47,88900.0
2013-10-22 10:00:00,75.48,75.78,75.42,75.78,30200.0,75.48,75.78,75.42,75.78,30200.0
2013-10-22 10:10:00,75.78,76.11,75.68,75.91,34800.0,75.78,76.11,75.68,75.91,34800.0
2013-10-22 10:20:00,75.96,76.08,75.73,75.79,15300.0,75.96,76.08,75.73,75.79,15300.0
2013-10-22 10:30:00,75.81,75.93,75.69,75.83,17900.0,75.81,75.93,75.69,75.83,17900.0
2013-10-22 10:40:00,75.85,75.85,75.19,75.19,65200.0,75.85,75.85,75.19,75.19,65200.0
2013-10-22 10:50:00,75.16,75.49,74.94,75.45,41300.0,75.16,75.49,74.94,75.45,41300.0
2013-10-22 11:00:00,75.45,75.9,75.41,75.81,25500.0,75.45,75.9,75.41,75.81,25500.0
2013-10-22 11:10:00,75.85,76.19,75.78,76.16,23300.0,75.85,76.19,75.78,76.16,23300.0
2013-10-22 11:20:00,76.2,76.65,76.1,76.6,58100.0,76.2,76.65,76.1,76.6,58100.0
2013-10-22 11:30:00,76.64,76.64,76.18,76.57,24300.0,76.64,76.64,76.18,76.57,24300.0
2013-10-22 11:40:00,76.56,76.69,76.51,76.68,22200.0,76.56,76.69,76.51,76.68,22200.0
2013-10-22 11:50:00,76.69,76.8,76.56,76.74,23400.0,76.69,76.8,76.56,76.74,23400.0
2013-10-22 12:00:00,76.74,76.8,76.45,76.58,16400.0,76.74,76.8,76.45,76.58,16400.0
2013-10-22 12:10:00,76.58,76.67,76.53,76.62,12700.0,76.58,76.67,76.53,76.62,12700.0
2013-10-22 12:20:00,76.62,76.74,76.6,76.62,17000.0,76.62,76.74,76.6,76.62,17000.0
2013-10-22 12:30:00,76.62,76.66,76.47,76.47,16100.0,76.62,76.66,76.47,76.47,16100.0
2013-10-22 12:40:00,76.48,76.64,76.28,76.44,30600.0,76.48,76.64,76.28,76.44,30600.0
2013-10-22 12:50:00,76.48,76.53,76.32,76.49,14500.0,76.48,76.53,76.32,76.49,14500.0
2013-10-22 13:00:00,76.51,76.61,76.41,76.55,13300.0,76.51,76.61,76.41,76.55,13300.0
2013-10-22 13:10:00,76.56,76.59,76.47,76.58,11600.0,76.56,76.59,76.47,76.58,11600.0
2013-10-22 13:20:00,76.58,76.6,76.44,76.48,21100.0,76.58,76.6,76.44,76.48,21100.0
2013-10-22 13:30:00,76.45,76.61,76.38,76.61,44200.0,76.45,76.61,76.38,76.61,44200.0
2013-10-22 13:40:00,76.65,76.65,76.46,76.55,10400.0,76.65,76.65,76.46,76.55,10400.0
2013-10-22 13:50:00,76.55,76.84,76.53,76.82,14000.0,76.55,76.84,76.53,76.82,14000.0
2013-10-22 14:00:00,76.79,76.92,76.79,76.92,18500.0,76.79,76.92,76.79,76.92,18500.0
2013-10-22 14:10:00,76.92,77.0,76.87,76.99,16700.0,76.92,77.0,76.87,76.99,16700.0
2013-10-22 14:20:00,76.97,77.28,76.94,77.15,50000.0,76.97,77.28,76.94,77.15,50000.0
2013-10-22 14:30:00,77.1,77.16,77.02,77.14,14500.0,77.1,77.16,77.02,77.14,14500.0
2013-10-22 14:40:00,77.14,77.47,77.01,77.44,35800.0,77.14,77.47,77.01,77.44,35800.0
2013-10-22 14:50:00,77.46,77.5,77.26,77.26,34000.0,77.46,77.5,77.26,77.26,34000.0
2013-10-22 15:00:00,77.27,77.75,77.26,77.75,33600.0,77.27,77.75,77.26,77.75,33600.0
2013-10-22 15:10:00,77.77,77.98,77.75,77.82,46700.0,77.77,77.98,77.75,77.82,46700.0
2013-10-22 15:20:00,77.82,77.82,77.7,77.77,48200.0,77.82,77.82,77.7,77.77,48200.0
2013-10-22 15:30:00,77.79,77.79,77.57,77.62,48000.0,77.79,77.79,77.57,77.62,48000.0
2013-10-22 15:40:00,77.62,77.73,77.42,77.44,82400.0,77.62,77.73,77.42,77.44,82400.0
2013-10-22 15:50:00,77.46,77.7,77.46,77.58,107900.0,77.46,77.7,77.46,77.58,107900.0
2013-10-23 09:30:00,77.1,77.86,76.65,77.76,99200.0,77.1,77.86,76.65,77.76,99200.0
2013-10-23 09:40:00,77.72,77.98,77.47,77.56,35900.0,77.72,77.98,77.47,77.56,35900.0
2013-10-23 09:50:00,77.57,77.71,77.14,77.28,19900.0,77.57,77.71,77.14,77.28,19900.0
2013-10-23 10:00:00,77.18,77.42,76.94,77.07,24300.0,77.18,77.42,76.94,77.07,24300.0
2013-10-23 10:10:00,77.02,77.18,76.86,76.99,20400.0,77.02,77.18,76.86,76.99,20400.0
2013-10-23 10:20:00,76.98,77.01,76.23,76.48,31700.0,76.98,77.01,76.23,76.48,31700.0
2013-10-23 10:30:00,76.44,76.65,76.31,76.37,42300.0,76.44,76.65,76.31,76.37,42300.0
2013-10-23 10:40:00,76.39,76.5,76.01,76.1,26400.0,76.39,76.5,76.01,76.1,26400.0
2013-10-23 10:50:00,76.05,76.05,75.6,75.65,53500.0,76.05,76.05,75.6,75.65,53500.0
2013-10-23 11:00:00,75.66,76.16,75.64,76.01,28400.0,75.66,76.16,75.64,76.01,28400.0
2013-10-23 11:10:00,76.09,76.09,75.56,75.74,14500.0,76.09,76.09,75.56,75.74,14500.0
2013-10-23 11:20:00,75.74,76.02,75.68,75.84,21700.0,75.74,76.02,75.68,75.84,21700.0
2013-10-23 11:30:00,75.83,76.1,75.83,76.0,12400.0,75.83,76.1,75.83,76.0,12400.0
2013-10-23 11:40:00,76.01,76.2,76.01,76.18,8500.0,76.01,76.2,76.01,76.18,8500.0
2013-10-23 11:50:00,76.17,76.24,76.12,76.22,7500.0,76.17,76.24,76.12,76.22,7500.0
2013-10-23 12:00:00,76.19,76.25,76.08,76.15,23300.0,76.19,76.25,76.08,76.15,23300.0
2013-10-23 12:10:00,76.15,76.27,75.99,76.1,8400.0,76.15,76.27,75.99,76.1,8400.0
2013-10-23 12:20:00,76.11,76.15,75.96,76.05,9000.0,76.11,76.15,75.96,76.05,9000.0
2013-10-23 12:30:00,76.01,76.1,75.95,76.04,7100.0,76.01,76.1,75.95,76.04,7100.0
2013-10-23 12:40:00,76.04,76.11,75.87,75.91,9200.0,76.04,76.11,75.87,75.91,9200.0
2013-10-23 12:50:00,75.96,76.18,75.89,76.1,8800.0,75.96,76.18,75.89,76.1,8800.0
2013-10-23 13:00:00,76.09,76.1,75.8,75.81,19400.0,76.09,76.1,75.8,75.81,19400.0
2013-10-23 13:10:00,75.78,75.78,75.62,75.65,13600.0,75.78,75.78,75.62,75.65,13600.0
2013-10-23 13:20:00,75.65,75.68,75.55,75.58,14800.0,75.65,75.68,75.55,75.58,14800.0
2013-10-23 13:30:00,75.57,75.6,75.42,75.43,10200.0,75.57,75.6,75.42,75.43,10200.0
2013-10-23 13:40:00,75.48,75.48,75.32,75.38,12900.0,75.48,75.48,75.32,75.38,12900.0
2013-10-23 13:50:00,75.38,75.55,75.38,75.39,8300.0,75.38,75.55,75.38,75.39,8300.0
2013-10-23 14:00:00,75.41,75.44,75.31,75.4,15700.0,75.41,75.44,75.31,75.4,15700.0
2013-10-23 14:10:00,75.42,75.49,75.36,75.43,13300.0,75.42,75.49,75.36,75.43,13300.0
2013-10-23 14:20:00,75.44,75.45,75.26,75.3,21200.0,75.44,75.45,75.26,75.3,21200.0
2013-10-23 14:30:00,75.31,75.43,75.26,75.43,29100.0,75.31,75.43,75.26,75.43,29100.0
2013-10-23 14:40:00,75.46,75.59,75.39,75.46,14400.0,75.46,75.59,75.39,75.46,14400.0
2013-10-23 14:50:00,75.46,75.61,75.44,75.54,16700.0,75.46,75.61,75.44,75.54,16700.0
2013-10-23 15:00:00,75.57,75.65,75.5,75.57,18800.0,75.57,75.65,75.5,75.57,18800.0
2013-10-23 15:10:00,75.57,75.61,75.44,75.44,39700.0,75.57,75.61,75.44,75.44,39700.0
2013-10-23 15:20:00,75.45,75.67,75.43,75.63,29100.0,75.45,75.67,75.43,75.63,29100.0
2013-10-23 15:30:00,75.65,75.8,75.62,75.74,33500.0,75.65,75.8,75.62,75.74,33500.0
2013-10-23 15:40:00,75.73,75.82,75.71,75.71,44300.0,75.73,75.82,75.71,75.71,44300.0
2013-10-23 15:50:00,75.73,75.82,75.57,75.61,166600.0,75.73,75.82,75.57,75.61,166600.0
2013-10-24 09:30:00,75.76,76.39,75.61,76.09,71300.0,75.76,76.39,75.61,76.09,71300.0
2013-10-24 09:40:00,76.11,76.92,76.07,76.8,149900.0,76.11,76.92,76.07,76.8,149900.0
2013-10-24 09:50:00,76.83,77.5,76.81,77.44,14400.0,76.83,77.5,76.81,77.44,14400.0
2013-10-24 10:00:00,77.5,77.68,77.36,77.52,20800.0,77.5,77.68,77.36,77.52,20800.0
2013-10-24 10:10:00,77.57,77.74,77.47,77.61,20700.0,77.57,77.74,77.47,77.61,20700.0
2013-10-24 10:20:00,77.58,77.72,77.2,77.46,33100.0,77.58,77.72,77.2,77.46,33100.0
2013-10-24 10:30:00,77.42,77.45,77.22,77.22,23300.0,77.42,77.45,77.22,77.22,23300.0
2013-10-24 10:40:00,77.25,77.35,77.09,77.15,10400.0,77.25,77.35,77.09,77.15,10400.0
2013-10-24 10:50:00,77.15,77.21,76.99,77.07,13700.0,77.15,77.21,76.99,77.07,13700.0
2013-10-24 11:00:00,77.05,77.19,77.0,77.19,9200.0,77.05,77.19,77.0,77.19,9200.0
2013-10-24 11:10:00,77.26,77.26,77.0,77.0,10400.0,77.26,77.26,77.0,77.0,10400.0
2013-10-24 11:20:00,77.0,77.24,77.0,77.23,8100.0,77.0,77.24,77.0,77.23,8100.0
2013-10-24 11:30:00,77.19,77.22,76.94,77.0,12700.0,77.19,77.22,76.94,77.0,12700.0
2013-10-24 11:40:00,77.01,77.04,76.8,76.96,14300.0,77.01,77.04,76.8,76.96,14300.0
2013-10-24 11:50:00,76.95,76.98,76.79,76.92,19500.0,76.95,76.98,76.79,76.92,19500.0
2013-10-24 12:00:00,76.94,76.94,76.8,76.84,10300.0,76.94,76.94,76.8,76.84,10300.0
2013-10-24 12:10:00,76.82,76.99,76.82,76.85,41300.0,76.82,76.99,76.82,76.85,41300.0
2013-10-24 12:20:00,76.86,77.06,76.84,77.0,8300.0,76.86,77.06,76.84,77.0,8300.0
2013-10-24 12:30:00,77.02,77.08,76.9,77.08,8400.0,77.02,77.08,76.9,77.08,8400.0
2013-10-24 12:40:00,77.06,77.21,76.98,77.11,7800.0,77.06,77.21,76.98,77.11,7800.0
2013-10-24 12:50:00,77.14,77.2,77.05,77.19,5200.0,77.14,77.2,77.05,77.19,5200.0
2013-10-24 13:00:00,77.18,77.2,76.95,76.95,6700.0,77.18,77.2,76.95,76.95,6700.0
2013-10-24 13:10:00,76.94,77.03,76.84,76.89,3600.0,76.94,77.03,76.84,76.89,3600.0
2013-10-24 13:20:00,76.93,77.06,76.89,76.96,5500.0,76.93,77.06,76.89,76.96,5500.0
2013-10-24 13:30:00,77.0,77.06,76.94,76.98,9900.0,77.0,77.06,76.94,76.98,9900.0
2013-10-24 13:40:00,77.0,77.15,76.96,77.07,7800.0,77.0,77.15,76.96,77.07,7800.0
2013-10-24 13:50:00,77.08,77.17,77.0,77.0,6200.0,77.08,77.17,77.0,77.0,6200.0
2013-10-24 14:00:00,77.0,77.13,76.96,77.09,10700.0,77.0,77.13,76.96,77.09,10700.0
2013-10-24 14:10:00,77.13,77.2,77.1,77.16,9100.0,77.13,77.2,77.1,77.16,9100.0
2013-10-24 14:20:00,77.17,77.36,77.1,77.3,10600.0,77.17,77.36,77.1,77.3,10600.0
2013-10-24 14:30:00,77.33,77.4,77.14,77.32,11900.0,77.33,77.4,77.14,77.32,11900.0
2013-10-24 14:40:00,77.32,77.34,77.2,77.28,7600.0,77.32,77.34,77.2,77.28,7600.0
2013-10-24 14:50:00,77.26,77.39,77.22,77.35,7500.0,77.26,77.39,77.22,77.35,7500.0
2013-10-24 15:00:00,77.34,77.37,77.22,77.22,11300.0,77.34,77.37,77.22,77.22,11300.0
2013-10-24 15:10:00,77.24,77.28,77.17,77.19,16800.0,77.24,77.28,77.17,77.19,16800.0
2013-10-24 15:20:00,77.2,77.22,76.67,76.82,51900.0,77.2,77.22,76.67,76.82,51900.0
2013-10-24 15:30:00,76.82,76.92,76.68,76.73,25600.0,76.82,76.92,76.68,76.73,25600.0
2013-10-24 15:40:00,76.72,76.84,76.67,76.79,33600.0,76.72,76.84,76.67,76.79,33600.0
2013-10-24 15:50:00,76.81,77.01,76.8,76.91,54500.0,76.81,77.01,76.8,76.91,54500.0
2013-10-25 09:30:00,77.7,77.75,76.78,77.42,52500.0,77.7,77.75,76.78,77.42,52500.0
2013-10-25 09:40:00,77.49,77.89,77.2,77.72,87000.0,77.49,77.89,77.2,77.72,87000.0
2013-10-25 09:50:00,77.77,78.33,77.77,78.33,66600.0,77.77,78.33,77.77,78.33,66600.0
2013-10-25 10:00:00,78.29,78.38,77.35,77.41,33200.0,78.29,78.38,77.35,77.41,33200.0
2013-10-25 10:10:00,77.37,77.37,76.81,76.92,39800.0,77.37,77.37,76.81,76.92,39800.0
2013-10-25 10:20:00,76.89,76.9,76.0,76.22,56400.0,76.89,76.9,76.0,76.22,56400.0
2013-10-25 10:30:00,76.18,76.79,76.18,76.6,35400.0,76.18,76.79,76.18,76.6,35400.0
2013-10-25 10:40:00,76.64,76.79,76.6,76.69,11200.0,76.64,76.79,76.6,76.69,11200.0
2013-10-25 10:50:00,76.68,76.92,76.68,76.88,23200.0,76.68,76.92,76.68,76.88,23200.0
2013-10-25 11:00:00,76.88,77.08,76.8,76.86,23400.0,76.88,77.08,76.8,76.86,23400.0
2013-10-25 11:10:00,76.85,77.1,76.83,76.88,30900.0,76.85,77.1,76.83,76.88,30900.0
2013-10-25 11:20:00,76.88,76.96,76.74,76.78,7700.0,76.88,76.96,76.74,76.78,7700.0
2013-10-25 11:30:00,76.83,76.96,76.78,76.86,8400.0,76.83,76.96,76.78,76.86,8400.0
2013-10-25 11:40:00,76.87,76.87,76.69,76.69,13000.0,76.87,76.87,76.69,76.69,13000.0
2013-10-25 11:50:00,76.69,76.75,76.56,76.58,11700.0,76.69,76.75,76.56,76.58,11700.0
2013-10-25 12:00:00,76.51,76.56,76.15,76.34,17700.0,76.51,76.56,76.15,76.34,17700.0
2013-10-25 12:10:00,76.33,76.46,76.17,76.45,9500.0,76.33,76.46,76.17,76.45,9500.0
2013-10-25 12:20:00,76.5,76.64,76.49,76.59,6400.0,76.5,76.64,76.49,76.59,6400.0
2013-10-25 12:30:00,76.58,76.66,76.52,76.62,10500.0,76.58,76.66,76.52,76.62,10500.0
2013-10-25 12:40:00,76.61,76.75,76.56,76.67,11200.0,76.61,76.75,76.56,76.67,11200.0
2013-10-25 12:50:00,76.67,76.72,76.57,76.57,10100.0,76.67,76.72,76.57,76.57,10100.0
2013-10-25 13:00:00,76.56,76.62,76.43,76.46,5600.0,76.56,76.62,76.43,76.46,5600.0
2013-10-25 13:10:00,76.43,76.61,76.43,76.56,13200.0,76.43,76.61,76.43,76.56,13200.0
2013-10-25 13:20:00,76.55,76.55,76.14,76.27,16700.0,76.55,76.55,76.14,76.27,16700.0
2013-10-25 13:30:00,76.25,76.31,76.16,76.31,12500.0,76.25,76.31,76.16,76.31,12500.0
2013-10-25 13:40:00,76.31,76.46,76.26,76.26,18700.0,76.31,76.46,76.26,76.26,18700.0
2013-10-25 13:50:00,76.25,76.32,76.22,76.22,4200.0,76.25,76.32,76.22,76.22,4200.0
2013-10-25 14:00:00,76.23,76.5,76.23,76.5,7900.0,76.23,76.5,76.23,76.5,7900.0
2013-10-25 14:10:00,76.46,76.51,76.35,76.51,6800.0,76.46,76.51,76.35,76.51,6800.0
2013-10-25 14:20:00,76.52,76.55,76.43,76.49,9700.0,76.52,76.55,76.43,76.49,9700.0
2013-10-25 14:30:00,76.47,76.52,76.32,76.4,9500.0,76.47,76.52,76.32,76.4,9500.0
2013-10-25 14:40:00,76.42,76.57,76.42,76.45,6400.0,76.42,76.57,76.42,76.45,6400.0
2013-10-25 14:50:00,76.49,76.6,76.43,76.59,9900.0,76.49,76.6,76.43,76.59,9900.0
2013-10-25 15:00:00,76.6,76.66,76.51,76.58,18000.0,76.6,76.66,76.51,76.58,18000.0
2013-10-25 15:10:00,76.59,76.63,76.54,76.61,18500.0,76.59,76.63,76.54,76.61,18500.0
2013-10-25 15:20:00,76.61,76.73,76.61,76.72,15200.0,76.61,76.73,76.61,76.72,15200.0
2013-10-25 15:30:00,76.72,76.78,76.62,76.65,23800.0,76.72,76.78,76.62,76.65,23800.0
2013-10-25 15:40:00,76.68,76.79,76.63,76.73,42700.0,76.68,76.79,76.63,76.73,42700.0
2013-10-25 15:50:00,76.71,76.89,76.71,76.82,143600.0,76.71,76.89,76.71,76.82,143600.0
2013-10-28 09:30:00,76.67,76.8,76.21,76.41,15500.0,76.67,76.8,76.21,76.41,15500.0
2013-10-28 09:40:00,76.41,77.11,76.35,76.94,81800.0,76.41,77.11,76.35,76.94,81800.0
2013-10-28 09:50:00,76.94,77.21,76.76,77.04,22400.0,76.94,77.21,76.76,77.04,22400.0
2013-10-28 10:00:00,77.05,77.14,76.97,77.13,32300.0,77.05,77.14,76.97,77.13,32300.0
2013-10-28 10:10:00,77.04,77.33,77.01,77.32,15300.0,77.04,77.33,77.01,77.32,15300.0
2013-10-28 10:20:00,77.33,77.73,77.27,77.67,59200.0,77.33,77.73,77.27,77.67,59200.0
2013-10-28 10:30:00,77.73,77.73,77.31,77.65,12900.0,77.73,77.73,77.31,77.65,12900.0
2013-10-28 10:40:00,77.56,77.56,77.27,77.31,34600.0,77.56,77.56,77.27,77.31,34600.0
2013-10-28 10:50:00,77.34,77.7,77.27,77.64,52500.0,77.34,77.7,77.27,77.64,52500.0
2013-10-28 11:00:00,77.64,77.64,77.27,77.3,22200.0,77.64,77.64,77.27,77.3,22200.0
2013-10-28 11:10:00,77.32,77.44,77.27,77.38,14400.0,77.32,77.44,77.27,77.38,14400.0
2013-10-28 11:20:00,77.34,77.7,77.26,77.66,9300.0,77.34,77.7,77.26,77.66,9300.0
2013-10-28 11:30:00,77.66,77.66,77.34,77.45,73800.0,77.66,77.66,77.34,77.45,73800.0
2013-10-28 11:40:00,77.44,77.64,77.28,77.6,13700.0,77.44,77.64,77.28,77.6,13700.0
2013-10-28 11:50:00,77.57,77.72,77.49,77.59,16900.0,77.57,77.72,77.49,77.59,16900.0
2013-10-28 12:00:00,77.63,77.76,77.58,77.74,18900.0,77.63,77.76,77.58,77.74,18900.0
2013-10-28 12:10:00,77.74,77.88,77.65,77.77,22900.0,77.74,77.88,77.65,77.77,22900.0
2013-10-28 12:20:00,77.74,77.77,77.52,77.59,20200.0,77.74,77.77,77.52,77.59,20200.0
2013-10-28 12:30:00,77.63,77.87,77.58,77.79,11500.0,77.63,77.87,77.58,77.79,11500.0
2013-10-28 12:40:00,77.79,78.0,77.72,77.99,15300.0,77.79,78.0,77.72,77.99,15300.0
2013-10-28 12:50:00,77.94,77.98,77.83,77.95,7200.0,77.94,77.98,77.83,77.95,7200.0
2013-10-28 13:00:00,77.94,78.0,77.91,77.97,9300.0,77.94,78.0,77.91,77.97,9300.0
2013-10-28 13:10:00,78.0,78.01,77.61,77.61,48400.0,78.0,78.01,77.61,77.61,48400.0
2013-10-28 13:20:00,77.67,77.71,77.22,77.22,10900.0,77.67,77.71,77.22,77.22,10900.0
2013-10-28 13:30:00,77.25,77.85,77.19,77.82,12300.0,77.25,77.85,77.19,77.82,12300.0
2013-10-28 13:40:00,77.84,77.99,77.81,77.88,8000.0,77.84,77.99,77.81,77.88,8000.0
2013-10-28 13:50:00,77.93,77.98,77.53,77.72,13300.0,77.93,77.98,77.53,77.72,13300.0
2013-10-28 14:00:00,77.72,77.75,77.52,77.75,14700.0,77.72,77.75,77.52,77.75,14700.0
2013-10-28 14:10:00,77.69,77.75,77.55,77.55,15000.0,77.69,77.75,77.55,77.55,15000.0
2013-10-28 14:20:00,77.56,77.78,77.56,77.71,13200.0,77.56,77.78,77.56,77.71,13200.0
2013-10-28 14:30:00,77.67,77.74,77.45,77.72,14300.0,77.67,77.74,77.45,77.72,14300.0
2013-10-28 14:40:00,77.66,77.84,77.6,77.8,101700.0,77.66,77.84,77.6,77.8,101700.0
2013-10-28 14:50:00,77.85,77.92,77.75,77.89,28600.0,77.85,77.92,77.75,77.89,28600.0
2013-10-28 15:00:00,77.9,77.96,77.86,77.89,61200.0,77.9,77.96,77.86,77.89,61200.0
2013-10-28 15:10:00,77.9,77.94,77.88,77.92,64200.0,77.9,77.94,77.88,77.92,64200.0
2013-10-28 15:20:00,77.91,78.0,77.88,77.93,53600.0,77.91,78.0,77.88,77.93,53600.0
2013-10-28 15:30:00,77.91,77.97,77.84,77.94,54400.0,77.91,77.97,77.84,77.94,54400.0
2013-10-28 15:40:00,77.94,77.99,77.9,77.91,102700.0,77.94,77.99,77.9,77.91,102700.0
2013-10-28 15:50:00,77.87,77.9,77.56,77.81,161700.0,77.87,77.9,77.56,77.81,161700.0
2013-10-29 09:30:00,76.08,76.45,74.34,74.5,200800.0,76.08,76.45,74.34,74.5,200800.0
2013-10-29 09:40:00,74.61,74.78,72.57,72.76,365500.0,74.61,74.78,72.57,72.76,365500.0
2013-10-29 09:50:00,72.83,74.85,72.75,73.86,302500.0,72.83,74.85,72.75,73.86,302500.0
2013-10-29 10:00:00,73.6,74.5,73.51,74.31,145300.0,73.6,74.5,73.51,74.31,145300.0
2013-10-29 10:10:00,74.31,75.51,74.07,75.48,177100.0,74.31,75.51,74.07,75.48,177100.0
2013-10-29 10:20:00,75.5,75.56,75.01,75.3,146400.0,75.5,75.56,75.01,75.3,146400.0
2013-10-29 10:30:00,75.36,75.84,75.2,75.3,78100.0,75.36,75.84,75.2,75.3,78100.0
2013-10-29 10:40:00,75.31,75.36,74.45,74.95,107000.0,75.31,75.36,74.45,74.95,107000.0
2013-10-29 10:50:00,74.93,75.17,74.78,75.15,64400.0,74.93,75.17,74.78,75.15,64400.0
2013-10-29 11:00:00,75.22,75.23,74.75,75.13,48300.0,75.22,75.23,74.75,75.13,48300.0
2013-10-29 11:10:00,75.06,75.16,74.86,75.0,53000.0,75.06,75.16,74.86,75.0,53000.0
2013-10-29 11:20:00,74.97,75.58,74.84,74.92,54900.0,74.97,75.58,74.84,74.92,54900.0
2013-10-29 11:30:00,74.91,75.06,74.5,74.69,85300.0,74.91,75.06,74.5,74.69,85300.0
2013-10-29 11:40:00,74.68,75.0,74.64,74.9,62500.0,74.68,75.0,74.64,74.9,62500.0
2013-10-29 11:50:00,75.01,75.54,74.95,75.19,49200.0,75.01,75.54,74.95,75.19,49200.0
2013-10-29 12:00:00,75.12,75.78,75.02,75.3,108500.0,75.12,75.78,75.02,75.3,108500.0
2013-10-29 12:10:00,75.29,75.96,75.09,75.77,39400.0,75.29,75.96,75.09,75.77,39400.0
2013-10-29 12:20:00,75.62,76.22,75.43,75.89,53300.0,75.62,76.22,75.43,75.89,53300.0
2013-10-29 12:30:00,75.87,76.1,75.04,75.07,48500.0,75.87,76.1,75.04,75.07,48500.0
2013-10-29 12:40:00,75.04,75.31,74.99,75.31,21500.0,75.04,75.31,74.99,75.31,21500.0
2013-10-29 12:50:00,75.31,75.36,74.97,75.04,20700.0,75.31,75.36,74.97,75.04,20700.0
2013-10-29 13:00:00,75.0,75.31,75.0,75.25,35700.0,75.0,75.31,75.0,75.25,35700.0
2013-10-29 13:10:00,75.25,76.18,75.25,75.55,128900.0,75.25,76.18,75.25,75.55,128900.0
2013-10-29 13:20:00,75.54,75.84,75.07,75.41,60100.0,75.54,75.84,75.07,75.41,60100.0
2013-10-29 13:30:00,75.41,75.9,75.39,75.39,26100.0,75.41,75.9,75.39,75.39,26100.0
2013-10-29 13:40:00,75.39,75.4,75.06,75.16,12600.0,75.39,75.4,75.06,75.16,12600.0
2013-10-29 13:50:00,75.17,75.29,75.04,75.14,14000.0,75.17,75.29,75.04,75.14,14000.0
2013-10-29 14:00:00,75.12,75.46,75.12,75.33,49600.0,75.12,75.46,75.12,75.33,49600.0
2013-10-29 14:10:00,75.33,75.54,75.13,75.5,37600.0,75.33,75.54,75.13,75.5,37600.0
2013-10-29 14:20:00,75.52,75.83,75.42,75.77,35300.0,75.52,75.83,75.42,75.77,35300.0
2013-10-29 14:30:00,75.82,75.94,75.47,75.51,80900.0,75.82,75.94,75.47,75.51,80900.0
2013-10-29 14:40:00,75.49,75.77,75.39,75.68,44400.0,75.49,75.77,75.39,75.68,44400.0
2013-10-29 14:50:00,75.72,75.89,75.62,75.85,37700.0,75.72,75.89,75.62,75.85,37700.0
2013-10-29 15:00:00,75.84,76.34,75.77,76.34,64100.0,75.84,76.34,75.77,76.34,64100.0
2013-10-29 15:10:00,76.32,76.88,76.3,76.63,98100.0,76.32,76.88,76.3,76.63,98100.0
2013-10-29 15:20:00,76.63,76.63,76.04,76.17,125100.0,76.63,76.63,76.04,76.17,125100.0
2013-10-29 15:30:00,76.13,76.31,76.04,76.08,68100.0,76.13,76.31,76.04,76.08,68100.0
2013-10-29 15:40:00,76.04,76.13,75.6,75.61,153100.0,76.04,76.13,75.6,75.61,153100.0
2013-10-29 15:50:00,75.6,76.21,75.6,76.07,237200.0,75.6,76.21,75.6,76.07,237200.0
2013-10-30 09:30:00,74.97,75.24,73.69,75.09,133000.0,74.97,75.24,73.69,75.09,133000.0
2013-10-30 09:40:00,75.19,75.37,74.34,74.66,84900.0,75.19,75.37,74.34,74.66,84900.0
2013-10-30 09:50:00,74.58,75.12,74.58,74.84,55900.0,74.58,75.12,74.58,74.84,55900.0
2013-10-30 10:00:00,74.83,74.83,74.03,74.11,41300.0,74.83,74.83,74.03,74.11,41300.0
2013-10-30 10:10:00,74.2,74.2,73.71,74.06,57200.0,74.2,74.2,73.71,74.06,57200.0
2013-10-30 10:20:00,74.05,74.09,73.87,73.96,45800.0,74.05,74.09,73.87,73.96,45800.0
2013-10-30 10:30:00,73.96,73.98,73.57,73.69,40400.0,73.96,73.98,73.57,73.69,40400.0
2013-10-30 10:40:00,73.67,73.88,73.61,73.76,20400.0,73.67,73.88,73.61,73.76,20400.0
2013-10-30 10:50:00,73.75,74.23,73.74,74.23,34300.0,73.75,74.23,73.74,74.23,34300.0
2013-10-30 11:00:00,74.21,74.41,73.87,73.91,25200.0,74.21,74.41,73.87,73.91,25200.0
2013-10-30 11:10:00,73.9,73.91,73.75,73.79,13000.0,73.9,73.91,73.75,73.79,13000.0
2013-10-30 11:20:00,73.78,73.88,73.65,73.66,35800.0,73.78,73.88,73.65,73.66,35800.0
2013-10-30 11:30:00,73.66,73.72,73.55,73.57,16900.0,73.66,73.72,73.55,73.57,16900.0
2013-10-30 11:40:00,73.54,73.63,73.42,73.48,38900.0,73.54,73.63,73.42,73.48,38900.0
2013-10-30 11:50:00,73.42,73.46,72.91,72.95,48300.0,73.42,73.46,72.91,72.95,48300.0
2013-10-30 12:00:00,72.98,73.18,72.87,72.97,55500.0,72.98,73.18,72.87,72.97,55500.0
2013-10-30 12:10:00,72.97,73.09,72.67,72.7,68800.0,72.97,73.09,72.67,72.7,68800.0
2013-10-30 12:20:00,72.71,72.83,72.7,72.73,7300.0,72.71,72.83,72.7,72.73,7300.0
2013-10-30 12:30:00,72.8,72.9,72.65,72.66,21400.0,72.8,72.9,72.65,72.66,21400.0
2013-10-30 12:40:00,72.66,72.89,72.61,72.77,43500.0,72.66,72.89,72.61,72.77,43500.0
2013-10-30 12:50:00,72.75,73.0,72.75,72.84,22200.0,72.75,73.0,72.75,72.84,22200.0
2013-10-30 13:00:00,72.88,72.95,72.72,72.74,18400.0,72.88,72.95,72.72,72.74,18400.0
2013-10-30 13:10:00,72.75,72.85,72.67,72.76,37300.0,72.75,72.85,72.67,72.76,37300.0
2013-10-30 13:20:00,72.7,72.7,72.42,72.44,22400.0,72.7,72.7,72.42,72.44,22400.0
2013-10-30 13:30:00,72.44,72.56,72.38,72.41,30600.0,72.44,72.56,72.38,72.41,30600.0
2013-10-30 13:40:00,72.51,72.58,72.26,72.4,36400.0,72.51,72.58,72.26,72.4,36400.0
2013-10-30 13:50:00,72.36,72.36,71.87,72.1,45300.0,72.36,72.36,71.87,72.1,45300.0
2013-10-30 14:00:00,72.1,72.43,71.88,71.89,49700.0,72.1,72.43,71.88,71.89,49700.0
2013-10-30 14:10:00,71.89,72.3,71.63,71.76,75300.0,71.89,72.3,71.63,71.76,75300.0
2013-10-30 14:20:00,71.89,72.0,71.36,71.73,51000.0,71.89,72.0,71.36,71.73,51000.0
2013-10-30 14:30:00,71.73,71.82,71.41,71.43,58300.0,71.73,71.82,71.41,71.43,58300.0
2013-10-30 14:40:00,71.41,71.44,70.76,70.96,106800.0,71.41,71.44,70.76,70.96,106800.0
2013-10-30 14:50:00,70.93,71.2,70.88,71.0,88200.0,70.93,71.2,70.88,71.0,88200.0
2013-10-30 15:00:00,71.0,71.19,70.94,71.0,170600.0,71.0,71.19,70.94,71.0,170600.0
2013-10-30 15:10:00,70.99,71.32,70.97,71.19,152100.0,70.99,71.32,70.97,71.19,152100.0
2013-10-30 15:20:00,71.21,71.81,71.19,71.79,125300.0,71.21,71.81,71.19,71.79,125300.0
2013-10-30 15:30:00,71.76,71.8,71.47,71.58,102500.0,71.76,71.8,71.47,71.58,102500.0
2013-10-30 15:40:00,71.58,71.81,71.58,71.75,190500.0,71.58,71.81,71.58,71.75,190500.0
2013-10-30 15:50:00,71.82,71.98,71.61,71.75,307000.0,71.82,71.98,71.61,71.75,307000.0
2013-10-31 09:30:00,71.67,71.87,71.22,71.82,58200.0,71.67,71.87,71.22,71.82,58200.0
2013-10-31 09:40:00,71.86,72.27,71.74,72.18,84200.0,71.86,72.27,71.74,72.18,84200.0
2013-10-31 09:50:00,72.19,72.38,71.78,71.9,133100.0,72.19,72.38,71.78,71.9,133100.0
2013-10-31 10:00:00,71.87,71.87,70.94,71.12,96900.0,71.87,71.87,70.94,71.12,96900.0
2013-10-31 10:10:00,71.17,71.38,71.03,71.22,82800.0,71.17,71.38,71.03,71.22,82800.0
2013-10-31 10:20:00,71.19,71.29,70.54,70.59,91900.0,71.19,71.29,70.54,70.59,91900.0
2013-10-31 10:30:00,70.64,70.85,70.26,70.33,49500.0,70.64,70.85,70.26,70.33,49500.0
2013-10-31 10:40:00,70.31,70.74,70.25,70.46,32600.0,70.31,70.74,70.25,70.46,32600.0
2013-10-31 10:50:00,70.5,71.01,70.5,70.73,37000.0,70.5,71.01,70.5,70.73,37000.0
2013-10-31 11:00:00,70.73,71.0,70.73,70.97,34700.0,70.73,71.0,70.73,70.97,34700.0
2013-10-31 11:10:00,70.89,71.05,70.72,70.74,34200.0,70.89,71.05,70.72,70.74,34200.0
2013-10-31 11:20:00,70.71,70.88,70.66,70.76,22200.0,70.71,70.88,70.66,70.76,22200.0
2013-10-31 11:30:00,70.7,70.9,70.64,70.9,48600.0,70.7,70.9,70.64,70.9,48600.0
2013-10-31 11:40:00,70.9,71.02,70.78,70.95,41500.0,70.9,71.02,70.78,70.95,41500.0
2013-10-31 11:50:00,70.91,70.94,70.77,70.86,22700.0,70.91,70.94,70.77,70.86,22700.0
2013-10-31 12:00:00,70.85,71.03,70.62,70.94,54600.0,70.85,71.03,70.62,70.94,54600.0
2013-10-31 12:10:00,70.92,71.19,70.88,71.11,15300.0,70.92,71.19,70.88,71.11,15300.0
2013-10-31 12:20:00,71.11,71.24,71.08,71.12,13300.0,71.11,71.24,71.08,71.12,13300.0
2013-10-31 12:30:00,71.13,71.33,71.1,71.33,25200.0,71.13,71.33,71.1,71.33,25200.0
2013-10-31 12:40:00,71.34,71.42,71.2,71.36,23900.0,71.34,71.42,71.2,71.36,23900.0
2013-10-31 12:50:00,71.37,71.45,71.17,71.17,51200.0,71.37,71.45,71.17,71.17,51200.0
2013-10-31 13:00:00,71.16,71.44,71.16,71.32,26400.0,71.16,71.44,71.16,71.32,26400.0
2013-10-31 13:10:00,71.32,71.5,71.31,71.46,31100.0,71.32,71.5,71.31,71.46,31100.0
2013-10-31 13:20:00,71.48,71.54,71.4,71.48,42700.0,71.48,71.54,71.4,71.48,42700.0
2013-10-31 13:30:00,71.48,71.64,71.41,71.64,30700.0,71.48,71.64,71.41,71.64,30700.0
2013-10-31 13:40:00,71.64,71.7,71.5,71.66,29100.0,71.64,71.7,71.5,71.66,29100.0
2013-10-31 13:50:00,71.65,71.71,71.45,71.48,23100.0,71.65,71.71,71.45,71.48,23100.0
2013-10-31 14:00:00,71.52,71.62,71.5,71.53,91200.0,71.52,71.62,71.5,71.53,91200.0
2013-10-31 14:10:00,71.53,71.87,71.48,71.83,26100.0,71.53,71.87,71.48,71.83,26100.0
2013-10-31 14:20:00,71.83,71.86,71.62,71.62,14800.0,71.83,71.86,71.62,71.62,14800.0
2013-10-31 14:30:00,71.61,71.66,71.4,71.45,27400.0,71.61,71.66,71.4,71.45,27400.0
2013-10-31 14:40:00,71.5,71.54,71.37,71.54,24800.0,71.5,71.54,71.37,71.54,24800.0
2013-10-31 14:50:00,71.52,71.54,71.41,71.42,29500.0,71.52,71.54,71.41,71.42,29500.0
2013-10-31 15:00:00,71.41,71.58,71.33,71.52,52100.0,71.41,71.58,71.33,71.52,52100.0
2013-10-31 15:10:00,71.55,71.71,71.51,71.63,37100.0,71.55,71.71,71.51,71.63,37100.0
2013-10-31 15:20:00,71.62,71.75,71.62,71.65,55700.0,71.62,71.75,71.62,71.65,55700.0
2013-10-31 15:30:00,71.6,71.69,71.49,71.59,82900.0,71.6,71.69,71.49,71.59,82900.0
2013-10-31 15:40:00,71.6,71.73,71.5,71.52,143800.0,71.6,71.73,71.5,71.52,143800.0
2013-10-31 15:50:00,71.51,71.6,71.3,71.36,369800.0,71.51,71.6,71.3,71.36,369800.0
2013-11-01 09:30:00,70.16,70.31,68.24,68.34,398800.0,70.16,70.31,68.24,68.34,398800.0
2013-11-01 09:40:00,68.35,69.15,68.31,69.03,207900.0,68.35,69.15,68.31,69.03,207900.0
2013-11-01 09:50:00,69.01,69.08,68.57,68.82,155000.0,69.01,69.08,68.57,68.82,155000.0
2013-11-01 10:00:00,68.85,69.21,68.7,68.96,79400.0,68.85,69.21,68.7,68.96,79400.0
2013-11-01 10:10:00,68.9,69.0,68.08,68.33,171300.0,68.9,69.0,68.08,68.33,171300.0
2013-11-01 10:20:00,68.27,68.42,68.02,68.38,112600.0,68.27,68.42,68.02,68.38,112600.0
2013-11-01 10:30:00,68.4,68.83,68.28,68.66,69100.0,68.4,68.83,68.28,68.66,69100.0
2013-11-01 10:40:00,68.66,69.0,68.61,68.98,51300.0,68.66,69.0,68.61,68.98,51300.0
2013-11-01 10:50:00,68.99,69.03,68.37,68.83,219500.0,68.99,69.03,68.37,68.83,219500.0
2013-11-01 11:00:00,68.82,68.82,68.29,68.35,24300.0,68.82,68.82,68.29,68.35,24300.0
2013-11-01 11:10:00,68.31,68.34,67.42,67.75,96500.0,68.31,68.34,67.42,67.75,96500.0
2013-11-01 11:20:00,67.8,67.89,67.52,67.61,91300.0,67.8,67.89,67.52,67.61,91300.0
2013-11-01 11:30:00,67.64,67.68,67.44,67.65,55100.0,67.64,67.68,67.44,67.65,55100.0
2013-11-01 11:40:00,67.67,67.69,67.32,67.63,73300.0,67.67,67.69,67.32,67.63,73300.0
2013-11-01 11:50:00,67.62,67.64,67.06,67.06,78700.0,67.62,67.64,67.06,67.06,78700.0
2013-11-01 12:00:00,67.03,67.34,66.81,66.97,82800.0,67.03,67.34,66.81,66.97,82800.0
2013-11-01 12:10:00,66.97,67.19,66.87,66.87,52200.0,66.97,67.19,66.87,66.87,52200.0
2013-11-01 12:20:00,66.86,67.25,66.86,67.1,38800.0,66.86,67.25,66.86,67.1,38800.0
2013-11-01 12:30:00,67.08,67.47,67.08,67.4,69400.0,67.08,67.47,67.08,67.4,69400.0
2013-11-01 12:40:00,67.4,67.9,67.39,67.79,41700.0,67.4,67.9,67.39,67.79,41700.0
2013-11-01 12:50:00,67.78,67.87,67.17,67.2,95900.0,67.78,67.87,67.17,67.2,95900.0
2013-11-01 13:00:00,67.2,67.64,67.1,67.57,40400.0,67.2,67.64,67.1,67.57,40400.0
2013-11-01 13:10:00,67.55,67.68,67.29,67.4,24400.0,67.55,67.68,67.29,67.4,24400.0
2013-11-01 13:20:00,67.38,67.41,67.31,67.41,21600.0,67.38,67.41,67.31,67.41,21600.0
2013-11-01 13:30:00,67.4,67.42,67.27,67.4,62700.0,67.4,67.42,67.27,67.4,62700.0
2013-11-01 13:40:00,67.39,67.47,67.19,67.47,71600.0,67.39,67.47,67.19,67.47,71600.0
2013-11-01 13:50:00,67.47,67.51,67.25,67.29,26000.0,67.47,67.51,67.25,67.29,26000.0
2013-11-01 14:00:00,67.3,67.4,67.02,67.09,111300.0,67.3,67.4,67.02,67.09,111300.0
2013-11-01 14:10:00,67.09,67.14,66.95,67.0,25900.0,67.09,67.14,66.95,67.0,25900.0
2013-11-01 14:20:00,67.0,67.05,66.9,67.01,37400.0,67.0,67.05,66.9,67.01,37400.0
2013-11-01 14:30:00,67.0,67.02,66.85,66.85,33000.0,67.0,67.02,66.85,66.85,33000.0
2013-11-01 14:40:00,66.86,67.11,66.84,67.1,43500.0,66.86,67.11,66.84,67.1,43500.0
2013-11-01 14:50:00,67.1,67.18,66.98,67.06,34100.0,67.1,67.18,66.98,67.06,34100.0
2013-11-01 15:00:00,67.05,67.28,67.03,67.2,80500.0,67.05,67.28,67.03,67.2,80500.0
2013-11-01 15:10:00,67.23,67.3,67.15,67.16,88900.0,67.23,67.3,67.15,67.16,88900.0
2013-11-01 15:20:00,67.15,67.22,67.14,67.2,76700.0,67.15,67.22,67.14,67.2,76700.0
2013-11-01 15:30:00,67.19,67.25,67.13,67.16,73500.0,67.19,67.25,67.13,67.16,73500.0
2013-11-01 15:40:00,67.18,67.27,67.09,67.22,190700.0,67.18,67.27,67.09,67.22,190700.0
2013-11-01 15:50:00,67.22,67.45,67.1,67.31,392500.0,67.22,67.45,67.1,67.31,392500.0
2013-11-04 09:30:00,67.31,67.85,66.92,67.23,74500.0,67.31,67.85,66.92,67.23,74500.0
2013-11-04 09:40:00,67.35,67.35,66.85,66.89,175300.0,67.35,67.35,66.85,66.89,175300.0
2013-11-04 09:50:00,66.9,67.09,66.52,66.73,123200.0,66.9,67.09,66.52,66.73,123200.0
2013-11-04 10:00:00,66.77,67.12,66.7,66.99,108300.0,66.77,67.12,66.7,66.99,108300.0
2013-11-04 10:10:00,66.97,67.02,66.85,66.98,89600.0,66.97,67.02,66.85,66.98,89600.0
2013-11-04 10:20:00,66.99,67.39,66.93,67.27,44300.0,66.99,67.39,66.93,67.27,44300.0
2013-11-04 10:30:00,67.27,67.5,67.06,67.06,51600.0,67.27,67.5,67.06,67.06,51600.0
2013-11-04 10:40:00,67.08,67.3,66.93,67.27,41300.0,67.08,67.3,66.93,67.27,41300.0
2013-11-04 10:50:00,67.28,67.33,67.06,67.28,305700.0,67.28,67.33,67.06,67.28,305700.0
2013-11-04 11:00:00,67.28,67.51,67.22,67.41,66800.0,67.28,67.51,67.22,67.41,66800.0
2013-11-04 11:10:00,67.39,67.42,67.17,67.42,27500.0,67.39,67.42,67.17,67.42,27500.0
2013-11-04 11:20:00,67.39,67.51,67.32,67.35,38900.0,67.39,67.51,67.32,67.35,38900.0
2013-11-04 11:30:00,67.38,67.41,67.22,67.27,86100.0,67.38,67.41,67.22,67.27,86100.0
2013-11-04 11:40:00,67.31,67.32,67.11,67.18,23300.0,67.31,67.32,67.11,67.18,23300.0
2013-11-04 11:50:00,67.19,67.22,67.05,67.09,221400.0,67.19,67.22,67.05,67.09,221400.0
2013-11-04 12:00:00,67.12,67.12,66.9,66.92,29900.0,67.12,67.12,66.9,66.92,29900.0
2013-11-04 12:10:00,66.92,67.06,66.58,66.61,34500.0,66.92,67.06,66.58,66.61,34500.0
2013-11-04 12:20:00,66.6,66.72,66.5,66.65,74000.0,66.6,66.72,66.5,66.65,74000.0
2013-11-04 12:30:00,66.69,67.0,66.67,66.76,70200.0,66.69,67.0,66.67,66.76,70200.0
2013-11-04 12:40:00,66.77,66.87,66.73,66.78,31800.0,66.77,66.87,66.73,66.78,31800.0
2013-11-04 12:50:00,66.78,66.79,66.62,66.68,23200.0,66.78,66.79,66.62,66.68,23200.0
2013-11-04 13:00:00,66.63,66.75,66.62,66.72,23800.0,66.63,66.75,66.62,66.72,23800.0
2013-11-04 13:10:00,66.77,66.77,66.52,66.53,24700.0,66.77,66.77,66.52,66.53,24700.0
2013-11-04 13:20:00,66.54,66.77,66.52,66.77,27600.0,66.54,66.77,66.52,66.77,27600.0
2013-11-04 13:30:00,66.77,66.79,66.54,66.63,14900.0,66.77,66.79,66.54,66.63,14900.0
2013-11-04 13:40:00,66.61,66.72,66.57,66.58,42800.0,66.61,66.72,66.57,66.58,42800.0
2013-11-04 13:50:00,66.59,66.61,66.46,66.46,21100.0,66.59,66.61,66.46,66.46,21100.0
2013-11-04 14:00:00,66.45,66.49,66.33,66.45,31400.0,66.45,66.49,66.33,66.45,31400.0
2013-11-04 14:10:00,66.44,66.44,66.26,66.28,27500.0,66.44,66.44,66.26,66.28,27500.0
2013-11-04 14:20:00,66.29,66.36,66.26,66.31,22900.0,66.29,66.36,66.26,66.31,22900.0
2013-11-04 14:30:00,66.31,66.37,66.27,66.29,21900.0,66.31,66.37,66.27,66.29,21900.0
2013-11-04 14:40:00,66.28,66.4,66.28,66.32,17500.0,66.28,66.4,66.28,66.32,17500.0
2013-11-04 14:50:00,66.29,66.35,66.26,66.29,36800.0,66.29,66.35,66.26,66.29,36800.0
2013-11-04 15:00:00,66.3,66.34,66.1,66.12,44100.0,66.3,66.34,66.1,66.12,44100.0
2013-11-04 15:10:00,66.15,66.15,65.94,65.95,50600.0,66.15,66.15,65.94,65.95,50600.0
2013-11-04 15:20:00,65.96,66.04,65.85,65.96,48500.0,65.96,66.04,65.85,65.96,48500.0
2013-11-04 15:30:00,65.99,66.24,65.96,66.23,76400.0,65.99,66.24,65.96,66.23,76400.0
2013-11-04 15:40:00,66.24,66.31,66.22,66.28,123300.0,66.24,66.31,66.22,66.28,123300.0
2013-11-04 15:50:00,66.29,66.35,66.14,66.21,218200.0,66.29,66.35,66.14,66.21,218200.0
2013-11-05 09:30:00,66.11,66.83,65.42,65.53,78500.0,66.11,66.83,65.42,65.53,78500.0
2013-11-05 09:40:00,65.44,65.74,65.07,65.51,50400.0,65.44,65.74,65.07,65.51,50400.0
2013-11-05 09:50:00,65.5,65.65,65.12,65.35,53500.0,65.5,65.65,65.12,65.35,53500.0
2013-11-05 10:00:00,65.36,65.47,64.96,65.06,101000.0,65.36,65.47,64.96,65.06,101000.0
2013-11-05 10:10:00,65.07,65.2,64.95,65.17,55900.0,65.07,65.2,64.95,65.17,55900.0
2013-11-05 10:20:00,65.14,65.54,65.14,65.45,43300.0,65.14,65.54,65.14,65.45,43300.0
2013-11-05 10:30:00,65.45,65.84,65.45,65.82,111700.0,65.45,65.84,65.45,65.82,111700.0
2013-11-05 10:40:00,65.82,65.95,65.75,65.89,66200.0,65.82,65.95,65.75,65.89,66200.0
2013-11-05 10:50:00,65.91,66.01,65.59,65.66,49400.0,65.91,66.01,65.59,65.66,49400.0
2013-11-05 11:00:00,65.67,65.79,65.57,65.59,45000.0,65.67,65.79,65.57,65.59,45000.0
2013-11-05 11:10:00,65.59,65.6,65.38,65.43,25500.0,65.59,65.6,65.38,65.43,25500.0
2013-11-05 11:20:00,65.41,65.51,65.23,65.4,37100.0,65.41,65.51,65.23,65.4,37100.0
2013-11-05 11:30:00,65.42,65.6,65.37,65.4,34000.0,65.42,65.6,65.37,65.4,34000.0
2013-11-05 11:40:00,65.44,65.57,65.38,65.5,37900.0,65.44,65.57,65.38,65.5,37900.0
2013-11-05 11:50:00,65.51,65.57,65.4,65.48,29700.0,65.51,65.57,65.4,65.48,29700.0
2013-11-05 12:00:00,65.48,65.67,65.46,65.65,35400.0,65.48,65.67,65.46,65.65,35400.0
2013-11-05 12:10:00,65.65,65.78,65.59,65.77,13800.0,65.65,65.78,65.59,65.77,13800.0
2013-11-05 12:20:00,65.8,65.96,65.7,65.7,19100.0,65.8,65.96,65.7,65.7,19100.0
2013-11-05 12:30:00,65.69,65.89,65.59,65.89,44000.0,65.69,65.89,65.59,65.89,44000.0
2013-11-05 12:40:00,65.94,66.1,65.91,66.06,31600.0,65.94,66.1,65.91,66.06,31600.0
2013-11-05 12:50:00,66.06,66.06,65.75,65.83,16200.0,66.06,66.06,65.75,65.83,16200.0
2013-11-05 13:00:00,65.79,65.88,65.78,65.86,43200.0,65.79,65.88,65.78,65.86,43200.0
2013-11-05 13:10:00,65.86,66.02,65.86,66.0,38100.0,65.86,66.02,65.86,66.0,38100.0
2013-11-05 13:20:00,66.0,66.19,65.92,66.16,27500.0,66.0,66.19,65.92,66.16,27500.0
2013-11-05 13:30:00,66.13,66.21,65.99,65.99,27500.0,66.13,66.21,65.99,65.99,27500.0
2013-11-05 13:40:00,66.01,66.05,65.89,65.94,14900.0,66.01,66.05,65.89,65.94,14900.0
2013-11-05 13:50:00,65.93,65.96,65.84,65.9,22400.0,65.93,65.96,65.84,65.9,22400.0
2013-11-05 14:00:00,65.9,66.01,65.82,65.9,41700.0,65.9,66.01,65.82,65.9,41700.0
2013-11-05 14:10:00,65.9,66.01,65.84,65.92,35000.0,65.9,66.01,65.84,65.92,35000.0
2013-11-05 14:20:00,65.92,65.94,65.76,65.77,58000.0,65.92,65.94,65.76,65.77,58000.0
2013-11-05 14:30:00,65.77,65.84,65.6,65.63,25000.0,65.77,65.84,65.6,65.63,25000.0
2013-11-05 14:40:00,65.64,65.64,65.48,65.52,34600.0,65.64,65.64,65.48,65.52,34600.0
2013-11-05 14:50:00,65.52,65.56,65.5,65.54,28500.0,65.52,65.56,65.5,65.54,28500.0
2013-11-05 15:00:00,65.54,65.58,65.5,65.53,43200.0,65.54,65.58,65.5,65.53,43200.0
2013-11-05 15:10:00,65.52,65.52,65.39,65.43,44400.0,65.52,65.52,65.39,65.43,44400.0
2013-11-05 15:20:00,65.43,65.49,65.33,65.42,47800.0,65.43,65.49,65.33,65.42,47800.0
2013-11-05 15:30:00,65.41,65.59,65.4,65.58,58500.0,65.41,65.59,65.4,65.58,58500.0
2013-11-05 15:40:00,65.57,65.58,65.41,65.55,74500.0,65.57,65.58,65.41,65.55,74500.0
2013-11-05 15:50:00,65.55,65.59,65.36,65.4,125000.0,65.55,65.59,65.36,65.4,125000.0
2013-11-06 09:30:00,65.09,65.4,64.52,64.75,105600.0,65.09,65.4,64.52,64.75,105600.0
2013-11-06 09:40:00,64.82,65.19,64.8,65.14,59400.0,64.82,65.19,64.8,65.14,59400.0
2013-11-06 09:50:00,65.12,65.26,64.86,64.95,86100.0,65.12,65.26,64.86,64.95,86100.0
2013-11-06 10:00:00,64.95,65.02,64.83,65.0,141200.0,64.95,65.02,64.83,65.0,141200.0
2013-11-06 10:10:00,64.98,65.07,64.55,64.58,78500.0,64.98,65.07,64.55,64.58,78500.0
2013-11-06 10:20:00,64.6,64.68,63.92,63.97,96900.0,64.6,64.68,63.92,63.97,96900.0
2013-11-06 10:30:00,63.99,64.2,63.81,64.2,67500.0,63.99,64.2,63.81,64.2,67500.0
2013-11-06 10:40:00,64.19,64.19,63.63,63.7,86400.0,64.19,64.19,63.63,63.7,86400.0
2013-11-06 10:50:00,63.7,63.7,63.09,63.18,175600.0,63.7,63.7,63.09,63.18,175600.0
2013-11-06 11:00:00,63.22,63.22,62.4,62.6,347800.0,63.22,63.22,62.4,62.6,347800.0
2013-11-06 11:10:00,62.64,63.83,62.63,63.78,220000.0,62.64,63.83,62.63,63.78,220000.0
2013-11-06 11:20:00,63.8,63.84,63.19,63.45,236100.0,63.8,63.84,63.19,63.45,236100.0
2013-11-06 11:30:00,63.46,64.04,63.46,63.83,207000.0,63.46,64.04,63.46,63.83,207000.0
2013-11-06 11:40:00,63.83,63.84,63.26,63.35,154800.0,63.83,63.84,63.26,63.35,154800.0
2013-11-06 11:50:00,63.35,63.89,63.21,63.21,87700.0,63.35,63.89,63.21,63.21,87700.0
2013-11-06 12:00:00,63.21,63.3,62.92,63.13,76900.0,63.21,63.3,62.92,63.13,76900.0
2013-11-06 12:10:00,63.15,63.15,62.93,63.07,33900.0,63.15,63.15,62.93,63.07,33900.0
2013-11-06 12:20:00,63.05,63.22,62.84,62.91,31900.0,63.05,63.22,62.84,62.91,31900.0
2013-11-06 12:30:00,62.95,63.05,62.83,62.87,49200.0,62.95,63.05,62.83,62.87,49200.0
2013-11-06 12:40:00,62.9,62.9,62.61,62.69,36100.0,62.9,62.9,62.61,62.69,36100.0
2013-11-06 12:50:00,62.69,62.8,62.5,62.69,186400.0,62.69,62.8,62.5,62.69,186400.0
2013-11-06 13:00:00,62.69,63.11,62.6,62.69,65000.0,62.69,63.11,62.6,62.69,65000.0
2013-11-06 13:10:00,62.66,62.71,62.54,62.59,50000.0,62.66,62.71,62.54,62.59,50000.0
2013-11-06 13:20:00,62.59,63.08,62.4,63.08,74600.0,62.59,63.08,62.4,63.08,74600.0
2013-11-06 13:30:00,63.06,63.14,62.51,62.55,95500.0,63.06,63.14,62.51,62.55,95500.0
2013-11-06 13:40:00,62.52,62.68,62.31,62.47,170200.0,62.52,62.68,62.31,62.47,170200.0
2013-11-06 13:50:00,62.47,62.6,61.96,62.4,163200.0,62.47,62.6,61.96,62.4,163200.0
2013-11-06 14:00:00,62.42,62.54,62.36,62.49,45000.0,62.42,62.54,62.36,62.49,45000.0
2013-11-06 14:10:00,62.5,62.74,62.49,62.64,65000.0,62.5,62.74,62.49,62.64,65000.0
2013-11-06 14:20:00,62.64,62.79,62.64,62.66,48300.0,62.64,62.79,62.64,62.66,48300.0
2013-11-06 14:30:00,62.66,62.75,62.63,62.65,64700.0,62.66,62.75,62.63,62.65,64700.0
2013-11-06 14:40:00,62.65,62.71,62.43,62.49,67300.0,62.65,62.71,62.43,62.49,67300.0
2013-11-06 14:50:00,62.49,62.49,62.37,62.4,77500.0,62.49,62.49,62.37,62.4,77500.0
2013-11-06 15:00:00,62.4,62.42,62.1,62.14,98100.0,62.4,62.42,62.1,62.14,98100.0
2013-11-06 15:10:00,62.14,62.36,62.06,62.32,62400.0,62.14,62.36,62.06,62.32,62400.0
2013-11-06 15:20:00,62.31,62.57,62.26,62.5,136900.0,62.31,62.57,62.26,62.5,136900.0
2013-11-06 15:30:00,62.52,62.53,62.4,62.5,169100.0,62.52,62.53,62.4,62.5,169100.0
2013-11-06 15:40:00,62.5,62.71,62.45,62.71,178600.0,62.5,62.71,62.45,62.71,178600.0
2013-11-06 15:50:00,62.68,62.81,62.5,62.61,410900.0,62.68,62.81,62.5,62.61,410900.0
2013-11-07 09:30:00,63.7,63.84,62.6,63.39,154300.0,63.7,63.84,62.6,63.39,154300.0
2013-11-07 09:40:00,63.34,63.4,63.04,63.17,58900.0,63.34,63.4,63.04,63.17,58900.0
2013-11-07 09:50:00,63.11,63.3,62.99,63.2,77400.0,63.11,63.3,62.99,63.2,77400.0
2013-11-07 10:00:00,63.17,63.3,62.73,62.76,42900.0,63.17,63.3,62.73,62.76,42900.0
2013-11-07 10:10:00,62.73,62.74,62.22,62.23,36900.0,62.73,62.74,62.22,62.23,36900.0
2013-11-07 10:20:00,62.22,62.22,61.66,61.73,34400.0,62.22,62.22,61.66,61.73,34400.0
2013-11-07 10:30:00,61.72,61.81,61.21,61.46,34100.0,61.72,61.81,61.21,61.46,34100.0
2013-11-07 10:40:00,61.48,61.97,61.47,61.61,49900.0,61.48,61.97,61.47,61.61,49900.0
2013-11-07 10:50:00,61.62,62.02,61.6,61.83,36000.0,61.62,62.02,61.6,61.83,36000.0
2013-11-07 11:00:00,61.77,62.13,61.7,61.99,45700.0,61.77,62.13,61.7,61.99,45700.0
2013-11-07 11:10:00,61.95,62.24,61.93,61.99,35200.0,61.95,62.24,61.93,61.99,35200.0
2013-11-07 11:20:00,62.06,62.19,61.89,62.08,25100.0,62.06,62.19,61.89,62.08,25100.0
2013-11-07 11:30:00,61.99,62.19,61.78,62.04,39900.0,61.99,62.19,61.78,62.04,39900.0
2013-11-07 11:40:00,62.0,62.4,61.95,62.37,67600.0,62.0,62.4,61.95,62.37,67600.0
2013-11-07 11:50:00,62.33,62.49,62.0,62.45,75100.0,62.33,62.49,62.0,62.45,75100.0
2013-11-07 12:00:00,62.48,62.55,62.12,62.37,79800.0,62.48,62.55,62.12,62.37,79800.0
2013-11-07 12:10:00,62.34,62.68,62.29,62.44,63800.0,62.34,62.68,62.29,62.44,63800.0
2013-11-07 12:20:00,62.44,62.44,62.1,62.19,45000.0,62.44,62.44,62.1,62.19,45000.0
2013-11-07 12:30:00,62.21,62.32,62.13,62.14,37000.0,62.21,62.32,62.13,62.14,37000.0
2013-11-07 12:40:00,62.12,62.27,62.1,62.27,20300.0,62.12,62.27,62.1,62.27,20300.0
2013-11-07 12:50:00,62.22,62.22,61.96,61.97,17300.0,62.22,62.22,61.96,61.97,17300.0
2013-11-07 13:00:00,61.97,62.06,61.89,61.89,35700.0,61.97,62.06,61.89,61.89,35700.0
2013-11-07 13:10:00,61.91,61.94,61.7,61.77,51000.0,61.91,61.94,61.7,61.77,51000.0
2013-11-07 13:20:00,61.72,61.81,61.51,61.58,21500.0,61.72,61.81,61.51,61.58,21500.0
2013-11-07 13:30:00,61.58,61.72,61.57,61.67,27500.0,61.58,61.72,61.57,61.67,27500.0
2013-11-07 13:40:00,61.7,61.89,61.62,61.66,22700.0,61.7,61.89,61.62,61.66,22700.0
2013-11-07 13:50:00,61.68,61.85,61.64,61.82,28800.0,61.68,61.85,61.64,61.82,28800.0
2013-11-07 14:00:00,61.82,61.83,61.39,61.55,37100.0,61.82,61.83,61.39,61.55,37100.0
2013-11-07 14:10:00,61.55,61.67,61.44,61.51,24800.0,61.55,61.67,61.44,61.51,24800.0
2013-11-07 14:20:00,61.45,61.57,61.4,61.47,11200.0,61.45,61.57,61.4,61.47,11200.0
2013-11-07 14:30:00,61.43,61.5,61.27,61.41,27900.0,61.43,61.5,61.27,61.41,27900.0
2013-11-07 14:40:00,61.41,61.6,61.41,61.55,25400.0,61.41,61.6,61.41,61.55,25400.0
2013-11-07 14:50:00,61.56,61.61,61.47,61.52,27800.0,61.56,61.61,61.47,61.52,27800.0
2013-11-07 15:00:00,61.51,61.58,61.31,61.36,21200.0,61.51,61.58,61.31,61.36,21200.0
2013-11-07 15:10:00,61.34,61.36,61.15,61.22,43800.0,61.34,61.36,61.15,61.22,43800.0
2013-11-07 15:20:00,61.23,61.33,61.05,61.05,43500.0,61.23,61.33,61.05,61.05,43500.0
2013-11-07 15:30:00,61.07,61.33,61.06,61.32,63600.0,61.07,61.33,61.06,61.32,63600.0
2013-11-07 15:40:00,61.33,61.34,61.14,61.14,69900.0,61.33,61.34,61.14,61.14,69900.0
2013-11-07 15:50:00,61.16,61.19,60.98,61.01,137100.0,61.16,61.19,60.98,61.01,137100.0
2013-11-08 09:30:00,60.86,61.91,60.78,61.75,107900.0,60.86,61.91,60.78,61.75,107900.0
2013-11-08 09:40:00,61.78,62.25,61.36,61.46,42100.0,61.78,62.25,61.36,61.46,42100.0
2013-11-08 09:50:00,61.55,61.89,61.43,61.64,38900.0,61.55,61.89,61.43,61.64,38900.0
2013-11-08 10:00:00,61.63,61.86,61.54,61.78,29600.0,61.63,61.86,61.54,61.78,29600.0
2013-11-08 10:10:00,61.8,62.17,61.8,61.86,37200.0,61.8,62.17,61.8,61.86,37200.0
2013-11-08 10:20:00,61.87,61.87,61.34,61.83,67800.0,61.87,61.87,61.34,61.83,67800.0
2013-11-08 10:30:00,61.83,61.99,61.26,61.37,103000.0,61.83,61.99,61.26,61.37,103000.0
2013-11-08 10:40:00,61.42,61.55,61.26,61.31,43700.0,61.42,61.55,61.26,61.31,43700.0
2013-11-08 10:50:00,61.3,61.3,60.89,61.02,60700.0,61.3,61.3,60.89,61.02,60700.0
2013-11-08 11:00:00,61.02,61.27,60.95,61.27,30800.0,61.02,61.27,60.95,61.27,30800.0
2013-11-08 11:10:00,61.23,61.39,61.09,61.18,29300.0,61.23,61.39,61.09,61.18,29300.0
2013-11-08 11:20:00,61.21,61.42,60.99,61.22,24600.0,61.21,61.42,60.99,61.22,24600.0
2013-11-08 11:30:00,61.27,61.39,61.18,61.26,122400.0,61.27,61.39,61.18,61.26,122400.0
2013-11-08 11:40:00,61.24,61.42,61.07,61.42,74600.0,61.24,61.42,61.07,61.42,74600.0
2013-11-08 11:50:00,61.41,61.63,61.32,61.63,51300.0,61.41,61.63,61.32,61.63,51300.0
2013-11-08 12:00:00,61.65,61.72,61.61,61.7,17500.0,61.65,61.72,61.61,61.7,17500.0
2013-11-08 12:10:00,61.68,61.87,61.53,61.68,41100.0,61.68,61.87,61.53,61.68,41100.0
2013-11-08 12:20:00,61.68,61.95,61.68,61.85,20600.0,61.68,61.95,61.68,61.85,20600.0
2013-11-08 12:30:00,61.81,61.89,61.67,61.67,13900.0,61.81,61.89,61.67,61.67,13900.0
2013-11-08 12:40:00,61.72,61.72,61.41,61.47,14100.0,61.72,61.72,61.41,61.47,14100.0
2013-11-08 12:50:00,61.5,61.51,61.33,61.37,76300.0,61.5,61.51,61.33,61.37,76300.0
2013-11-08 13:00:00,61.41,61.48,61.32,61.42,13000.0,61.41,61.48,61.32,61.42,13000.0
2013-11-08 13:10:00,61.4,61.51,61.37,61.47,12200.0,61.4,61.51,61.37,61.47,12200.0
2013-11-08 13:20:00,61.51,61.52,61.36,61.46,7900.0,61.51,61.52,61.36,61.46,7900.0
2013-11-08 13:30:00,61.48,61.55,61.38,61.53,31500.0,61.48,61.55,61.38,61.53,31500.0
2013-11-08 13:40:00,61.52,61.56,61.41,61.41,27100.0,61.52,61.56,61.41,61.41,27100.0
2013-11-08 13:50:00,61.39,61.41,61.16,61.34,25000.0,61.39,61.41,61.16,61.34,25000.0
2013-11-08 14:00:00,61.4,61.44,61.13,61.13,15300.0,61.4,61.44,61.13,61.13,15300.0
2013-11-08 14:10:00,61.12,61.19,61.03,61.08,37800.0,61.12,61.19,61.03,61.08,37800.0
2013-11-08 14:20:00,61.1,61.36,61.1,61.18,21300.0,61.1,61.36,61.1,61.18,21300.0
2013-11-08 14:30:00,61.19,61.21,61.0,61.09,27900.0,61.19,61.21,61.0,61.09,27900.0
2013-11-08 14:40:00,61.14,61.14,60.83,60.85,41500.0,61.14,61.14,60.83,60.85,41500.0
2013-11-08 14:50:00,60.86,60.91,60.72,60.75,48200.0,60.86,60.91,60.72,60.75,48200.0
2013-11-08 15:00:00,60.77,60.77,60.42,60.75,61300.0,60.77,60.77,60.42,60.75,61300.0
2013-11-08 15:10:00,60.72,60.82,60.65,60.77,39700.0,60.72,60.82,60.65,60.77,39700.0
2013-11-08 15:20:00,60.78,60.92,60.76,60.83,62500.0,60.78,60.92,60.76,60.83,62500.0
2013-11-08 15:30:00,60.84,60.92,60.81,60.9,71900.0,60.84,60.92,60.81,60.9,71900.0
2013-11-08 15:40:00,60.9,61.03,60.88,60.99,117700.0,60.9,61.03,60.88,60.99,117700.0
2013-11-08 15:50:00,60.99,61.28,60.85,61.06,266300.0,60.99,61.28,60.85,61.06,266300.0
2013-11-11 09:30:00,61.3,61.51,60.65,60.93,93600.0,61.3,61.51,60.65,60.93,93600.0
2013-11-11 09:40:00,60.87,61.23,60.76,61.19,27300.0,60.87,61.23,60.76,61.19,27300.0
2013-11-11 09:50:00,61.23,61.42,61.2,61.31,30600.0,61.23,61.42,61.2,61.31,30600.0
2013-11-11 10:00:00,61.32,61.62,61.15,61.61,33200.0,61.32,61.62,61.15,61.61,33200.0
2013-11-11 10:10:00,61.57,61.65,61.23,61.23,84300.0,61.57,61.65,61.23,61.23,84300.0
2013-11-11 10:20:00,61.22,61.24,60.78,60.78,261400.0,61.22,61.24,60.78,60.78,261400.0
2013-11-11 10:30:00,60.92,60.92,60.49,60.76,29600.0,60.92,60.92,60.49,60.76,29600.0
2013-11-11 10:40:00,60.8,60.96,60.71,60.9,32200.0,60.8,60.96,60.71,60.9,32200.0
2013-11-11 10:50:00,60.9,61.02,60.87,60.98,26500.0,60.9,61.02,60.87,60.98,26500.0
2013-11-11 11:00:00,60.97,60.97,60.44,60.52,55700.0,60.97,60.97,60.44,60.52,55700.0
2013-11-11 11:10:00,60.51,60.58,60.26,60.33,39500.0,60.51,60.58,60.26,60.33,39500.0
2013-11-11 11:20:00,60.42,60.45,60.15,60.18,127000.0,60.42,60.45,60.15,60.18,127000.0
2013-11-11 11:30:00,60.19,60.31,60.1,60.28,63100.0,60.19,60.31,60.1,60.28,63100.0
2013-11-11 11:40:00,60.25,60.48,60.18,60.36,27300.0,60.25,60.48,60.18,60.36,27300.0
2013-11-11 11:50:00,60.45,60.46,60.14,60.16,22100.0,60.45,60.46,60.14,60.16,22100.0
2013-11-11 12:00:00,60.14,60.38,60.14,60.28,47900.0,60.14,60.38,60.14,60.28,47900.0
2013-11-11 12:10:00,60.29,60.4,60.25,60.37,13800.0,60.29,60.4,60.25,60.37,13800.0
2013-11-11 12:20:00,60.41,60.62,60.4,60.46,25000.0,60.41,60.62,60.4,60.46,25000.0
2013-11-11 12:30:00,60.43,60.7,60.43,60.7,8900.0,60.43,60.7,60.43,60.7,8900.0
2013-11-11 12:40:00,60.66,60.75,60.59,60.66,22700.0,60.66,60.75,60.59,60.66,22700.0
2013-11-11 12:50:00,60.65,60.65,60.51,60.55,22000.0,60.65,60.65,60.51,60.55,22000.0
2013-11-11 13:00:00,60.52,60.57,60.51,60.51,15700.0,60.52,60.57,60.51,60.51,15700.0
2013-11-11 13:10:00,60.51,60.51,60.28,60.36,24800.0,60.51,60.51,60.28,60.36,24800.0
2013-11-11 13:20:00,60.37,60.43,60.3,60.31,20700.0,60.37,60.43,60.3,60.31,20700.0
2013-11-11 13:30:00,60.3,60.45,60.3,60.35,46800.0,60.3,60.45,60.3,60.35,46800.0
2013-11-11 13:40:00,60.35,60.51,60.29,60.45,31200.0,60.35,60.51,60.29,60.45,31200.0
2013-11-11 13:50:00,60.47,60.54,60.4,60.51,28300.0,60.47,60.54,60.4,60.51,28300.0
2013-11-11 14:00:00,60.5,60.53,60.4,60.43,29000.0,60.5,60.53,60.4,60.43,29000.0
2013-11-11 14:10:00,60.44,60.5,60.36,60.47,17400.0,60.44,60.5,60.36,60.47,17400.0
2013-11-11 14:20:00,60.48,60.54,60.43,60.46,69800.0,60.48,60.54,60.43,60.46,69800.0
2013-11-11 14:30:00,60.5,60.55,60.42,60.48,50700.0,60.5,60.55,60.42,60.48,50700.0
2013-11-11 14:40:00,60.5,60.5,60.42,60.47,62300.0,60.5,60.5,60.42,60.47,62300.0
2013-11-11 14:50:00,60.49,60.54,60.43,60.44,61000.0,60.49,60.54,60.43,60.44,61000.0
2013-11-11 15:00:00,60.44,60.5,60.42,60.42,67400.0,60.44,60.5,60.42,60.42,67400.0
2013-11-11 15:10:00,60.43,60.46,60.4,60.46,50000.0,60.43,60.46,60.4,60.46,50000.0
2013-11-11 15:20:00,60.46,60.55,60.43,60.54,64400.0,60.46,60.55,60.43,60.54,64400.0
2013-11-11 15:30:00,60.53,60.56,60.44,60.52,53500.0,60.53,60.56,60.44,60.52,53500.0
2013-11-11 15:40:00,60.53,60.59,60.49,60.52,58900.0,60.53,60.59,60.49,60.52,58900.0
2013-11-11 15:50:00,60.53,60.6,60.42,60.54,134800.0,60.53,60.6,60.42,60.54,134800.0
2013-11-12 09:30:00,60.01,60.27,58.2,59.76,290200.0,60.01,60.27,58.2,59.76,290200.0
2013-11-12 09:40:00,59.74,59.86,59.02,59.14,105600.0,59.74,59.86,59.02,59.14,105600.0
2013-11-12 09:50:00,59.15,59.18,58.06,58.08,139200.0,59.15,59.18,58.06,58.08,139200.0
2013-11-12 10:00:00,58.25,59.08,58.15,59.01,125200.0,58.25,59.08,58.15,59.01,125200.0
2013-11-12 10:10:00,59.05,59.52,58.83,59.5,92400.0,59.05,59.52,58.83,59.5,92400.0
2013-11-12 10:20:00,59.56,59.79,59.35,59.62,78800.0,59.56,59.79,59.35,59.62,78800.0
2013-11-12 10:30:00,59.62,59.96,59.51,59.92,64600.0,59.62,59.96,59.51,59.92,64600.0
2013-11-12 10:40:00,59.93,60.55,59.93,60.37,123400.0,59.93,60.55,59.93,60.37,123400.0
2013-11-12 10:50:00,60.33,60.56,59.91,60.07,133200.0,60.33,60.56,59.91,60.07,133200.0
2013-11-12 11:00:00,60.12,60.13,59.56,59.6,37100.0,60.12,60.13,59.56,59.6,37100.0
2013-11-12 11:10:00,59.6,59.94,59.6,59.85,37200.0,59.6,59.94,59.6,59.85,37200.0
2013-11-12 11:20:00,59.78,59.89,59.45,59.76,55500.0,59.78,59.89,59.45,59.76,55500.0
2013-11-12 11:30:00,59.77,59.88,59.35,59.43,23700.0,59.77,59.88,59.35,59.43,23700.0
2013-11-12 11:40:00,59.43,59.54,59.1,59.19,117000.0,59.43,59.54,59.1,59.19,117000.0
2013-11-12 11:50:00,59.2,59.24,58.96,59.1,32500.0,59.2,59.24,58.96,59.1,32500.0
2013-11-12 12:00:00,59.11,59.15,58.68,58.76,45400.0,59.11,59.15,58.68,58.76,45400.0
2013-11-12 12:10:00,58.77,58.98,58.71,58.9,46900.0,58.77,58.98,58.71,58.9,46900.0
2013-11-12 12:20:00,58.93,59.0,58.73,58.86,99000.0,58.93,59.0,58.73,58.86,99000.0
2013-11-12 12:30:00,58.8,58.82,58.5,58.54,40400.0,58.8,58.82,58.5,58.54,40400.0
2013-11-12 12:40:00,58.55,58.73,58.52,58.73,44400.0,58.55,58.73,58.52,58.73,44400.0
2013-11-12 12:50:00,58.72,58.93,58.71,58.9,31200.0,58.72,58.93,58.71,58.9,31200.0
2013-11-12 13:00:00,58.89,59.2,58.8,59.13,26700.0,58.89,59.2,58.8,59.13,26700.0
2013-11-12 13:10:00,59.15,59.36,59.03,59.32,29700.0,59.15,59.36,59.03,59.32,29700.0
2013-11-12 13:20:00,59.32,59.56,59.23,59.24,47700.0,59.32,59.56,59.23,59.24,47700.0
2013-11-12 13:30:00,59.23,59.33,59.06,59.31,27100.0,59.23,59.33,59.06,59.31,27100.0
2013-11-12 13:40:00,59.28,59.72,59.26,59.63,56400.0,59.28,59.72,59.26,59.63,56400.0
2013-11-12 13:50:00,59.63,59.84,59.53,59.54,85700.0,59.63,59.84,59.53,59.54,85700.0
2013-11-12 14:00:00,59.53,59.61,59.32,59.6,133200.0,59.53,59.61,59.32,59.6,133200.0
2013-11-12 14:10:00,59.59,59.78,59.42,59.46,119400.0,59.59,59.78,59.42,59.46,119400.0
2013-11-12 14:20:00,59.49,59.63,59.49,59.56,50700.0,59.49,59.63,59.49,59.56,50700.0
2013-11-12 14:30:00,59.57,59.73,59.55,59.62,25500.0,59.57,59.73,59.55,59.62,25500.0
2013-11-12 14:40:00,59.63,59.63,59.43,59.58,139000.0,59.63,59.63,59.43,59.58,139000.0
2013-11-12 14:50:00,59.61,59.79,59.54,59.78,29600.0,59.61,59.79,59.54,59.78,29600.0
2013-11-12 15:00:00,59.78,59.88,59.55,59.64,46100.0,59.78,59.88,59.55,59.64,46100.0
2013-11-12 15:10:00,59.7,59.83,59.7,59.77,56200.0,59.7,59.83,59.7,59.77,56200.0
2013-11-12 15:20:00,59.78,60.09,59.71,60.08,93500.0,59.78,60.09,59.71,60.08,93500.0
2013-11-12 15:30:00,60.08,60.37,60.02,60.3,154500.0,60.08,60.37,60.02,60.3,154500.0
2013-11-12 15:40:00,60.3,60.35,60.08,60.26,313500.0,60.3,60.35,60.08,60.26,313500.0
2013-11-12 15:50:00,60.26,60.27,60.1,60.19,172000.0,60.26,60.27,60.1,60.19,172000.0
2013-11-13 09:30:00,59.83,60.4,59.14,60.18,94500.0,59.83,60.4,59.14,60.18,94500.0
2013-11-13 09:40:00,60.03,60.26,59.84,60.26,58300.0,60.03,60.26,59.84,60.26,58300.0
2013-11-13 09:50:00,60.16,61.35,60.14,61.15,102000.0,60.16,61.35,60.14,61.15,102000.0
2013-11-13 10:00:00,61.1,61.37,60.44,60.81,169700.0,61.1,61.37,60.44,60.81,169700.0
2013-11-13 10:10:00,60.84,61.64,60.84,61.24,164800.0,60.84,61.64,60.84,61.24,164800.0
2013-11-13 10:20:00,61.25,61.33,60.83,60.88,66600.0,61.25,61.33,60.83,60.88,66600.0
2013-11-13 10:30:00,60.86,61.03,60.83,61.02,81900.0,60.86,61.03,60.83,61.02,81900.0
2013-11-13 10:40:00,61.01,61.1,60.95,60.99,80700.0,61.01,61.1,60.95,60.99,80700.0
2013-11-13 10:50:00,61.0,61.25,60.71,61.21,146600.0,61.0,61.25,60.71,61.21,146600.0
2013-11-13 11:00:00,61.19,61.26,61.04,61.07,70900.0,61.19,61.26,61.04,61.07,70900.0
2013-11-13 11:10:00,61.06,61.09,60.64,60.71,118400.0,61.06,61.09,60.64,60.71,118400.0
2013-11-13 11:20:00,60.71,61.04,60.71,61.03,37000.0,60.71,61.04,60.71,61.03,37000.0
2013-11-13 11:30:00,61.02,61.33,61.02,61.23,50300.0,61.02,61.33,61.02,61.23,50300.0
2013-11-13 11:40:00,61.21,61.3,61.06,61.15,16500.0,61.21,61.3,61.06,61.15,16500.0
2013-11-13 11:50:00,61.11,61.25,61.07,61.2,22900.0,61.11,61.25,61.07,61.2,22900.0
2013-11-13 12:00:00,61.19,61.26,61.09,61.19,23900.0,61.19,61.26,61.09,61.19,23900.0
2013-11-13 12:10:00,61.18,61.49,61.17,61.48,48900.0,61.18,61.49,61.17,61.48,48900.0
2013-11-13 12:20:00,61.5,61.8,61.48,61.77,75000.0,61.5,61.8,61.48,61.77,75000.0
2013-11-13 12:30:00,61.77,61.96,61.67,61.85,61100.0,61.77,61.96,61.67,61.85,61100.0
2013-11-13 12:40:00,61.83,61.84,61.64,61.73,19400.0,61.83,61.84,61.64,61.73,19400.0
2013-11-13 12:50:00,61.73,61.82,61.57,61.57,19500.0,61.73,61.82,61.57,61.57,19500.0
2013-11-13 13:00:00,61.56,61.63,61.39,61.45,20800.0,61.56,61.63,61.39,61.45,20800.0
2013-11-13 13:10:00,61.45,61.5,61.12,61.22,29000.0,61.45,61.5,61.12,61.22,29000.0
2013-11-13 13:20:00,61.25,61.77,61.25,61.75,46800.0,61.25,61.77,61.25,61.75,46800.0
2013-11-13 13:30:00,61.75,61.75,61.51,61.62,18900.0,61.75,61.75,61.51,61.62,18900.0
2013-11-13 13:40:00,61.61,61.85,61.58,61.85,17400.0,61.61,61.85,61.58,61.85,17400.0
2013-11-13 13:50:00,61.88,62.13,61.82,61.87,47800.0,61.88,62.13,61.82,61.87,47800.0
2013-11-13 14:00:00,61.82,61.84,61.5,61.57,40000.0,61.82,61.84,61.5,61.57,40000.0
2013-11-13 14:10:00,61.61,61.63,61.24,61.25,44300.0,61.61,61.63,61.24,61.25,44300.0
2013-11-13 14:20:00,61.26,61.44,61.26,61.34,35500.0,61.26,61.44,61.26,61.34,35500.0
2013-11-13 14:30:00,61.34,61.37,61.32,61.36,10000.0,61.34,61.37,61.32,61.36,10000.0
2013-11-13 14:40:00,61.34,61.34,61.19,61.23,23000.0,61.34,61.34,61.19,61.23,23000.0
2013-11-13 14:50:00,61.22,61.27,61.19,61.25,24100.0,61.22,61.27,61.19,61.25,24100.0
2013-11-13 15:00:00,61.24,61.27,61.22,61.25,30400.0,61.24,61.27,61.22,61.25,30400.0
2013-11-13 15:10:00,61.25,61.26,61.05,61.07,48300.0,61.25,61.26,61.05,61.07,48300.0
2013-11-13 15:20:00,61.07,61.13,61.02,61.03,54500.0,61.07,61.13,61.02,61.03,54500.0
2013-11-13 15:30:00,61.03,61.11,60.98,61.1,93300.0,61.03,61.11,60.98,61.1,93300.0
2013-11-13 15:40:00,61.1,61.16,60.9,60.97,148700.0,61.1,61.16,60.9,60.97,148700.0
2013-11-13 15:50:00,60.97,61.27,60.93,61.2,177200.0,60.97,61.27,60.93,61.2,177200.0
2013-11-14 09:30:00,61.58,61.7,61.06,61.35,43000.0,61.58,61.7,61.06,61.35,43000.0
2013-11-14 09:40:00,61.34,61.47,60.91,60.95,28600.0,61.34,61.47,60.91,60.95,28600.0
2013-11-14 09:50:00,60.93,61.17,60.6,61.14,28300.0,60.93,61.17,60.6,61.14,28300.0
2013-11-14 10:00:00,61.13,61.2,60.66,60.87,20200.0,61.13,61.2,60.66,60.87,20200.0
2013-11-14 10:10:00,60.86,61.23,60.86,61.14,46200.0,60.86,61.23,60.86,61.14,46200.0
2013-11-14 10:20:00,61.09,61.27,60.86,60.88,34100.0,61.09,61.27,60.86,60.88,34100.0
2013-11-14 10:30:00,60.95,61.35,60.95,61.34,17100.0,60.95,61.35,60.95,61.34,17100.0
2013-11-14 10:40:00,61.35,61.55,61.28,61.47,22400.0,61.35,61.55,61.28,61.47,22400.0
2013-11-14 10:50:00,61.44,61.44,61.2,61.26,19300.0,61.44,61.44,61.2,61.26,19300.0
2013-11-14 11:00:00,61.25,61.29,61.13,61.15,19800.0,61.25,61.29,61.13,61.15,19800.0
2013-11-14 11:10:00,61.12,61.31,61.1,61.27,25000.0,61.12,61.31,61.1,61.27,25000.0
2013-11-14 11:20:00,61.29,61.3,61.09,61.23,11500.0,61.29,61.3,61.09,61.23,11500.0
2013-11-14 11:30:00,61.21,61.23,61.05,61.07,22800.0,61.21,61.23,61.05,61.07,22800.0
2013-11-14 11:40:00,61.07,61.15,61.02,61.11,12400.0,61.07,61.15,61.02,61.11,12400.0
2013-11-14 11:50:00,61.12,61.14,60.76,60.82,31400.0,61.12,61.14,60.76,60.82,31400.0
2013-11-14 12:00:00,60.84,60.89,60.73,60.73,10200.0,60.84,60.89,60.73,60.73,10200.0
2013-11-14 12:10:00,60.75,60.81,60.64,60.78,7000.0,60.75,60.81,60.64,60.78,7000.0
2013-11-14 12:20:00,60.76,60.95,60.68,60.85,22800.0,60.76,60.95,60.68,60.85,22800.0
2013-11-14 12:30:00,60.83,60.97,60.82,60.82,6500.0,60.83,60.97,60.82,60.82,6500.0
2013-11-14 12:40:00,60.82,60.91,60.77,60.86,7600.0,60.82,60.91,60.77,60.86,7600.0
2013-11-14 12:50:00,60.86,60.87,60.67,60.68,12800.0,60.86,60.87,60.67,60.68,12800.0
2013-11-14 13:00:00,60.69,60.8,60.66,60.76,12100.0,60.69,60.8,60.66,60.76,12100.0
2013-11-14 13:10:00,60.78,60.91,60.78,60.86,12500.0,60.78,60.91,60.78,60.86,12500.0
2013-11-14 13:20:00,60.86,60.91,60.79,60.79,7800.0,60.86,60.91,60.79,60.79,7800.0
2013-11-14 13:30:00,60.81,60.81,60.71,60.78,19600.0,60.81,60.81,60.71,60.78,19600.0
2013-11-14 13:40:00,60.85,60.89,60.81,60.89,7200.0,60.85,60.89,60.81,60.89,7200.0
2013-11-14 13:50:00,60.89,60.89,60.75,60.84,13800.0,60.89,60.89,60.75,60.84,13800.0
2013-11-14 14:00:00,60.84,60.92,60.76,60.92,56400.0,60.84,60.92,60.76,60.92,56400.0
2013-11-14 14:10:00,60.92,61.16,60.92,61.16,19100.0,60.92,61.16,60.92,61.16,19100.0
2013-11-14 14:20:00,61.13,61.22,61.13,61.18,12700.0,61.13,61.22,61.13,61.18,12700.0
2013-11-14 14:30:00,61.17,61.22,61.04,61.12,10200.0,61.17,61.22,61.04,61.12,10200.0
2013-11-14 14:40:00,61.11,61.15,61.07,61.07,21200.0,61.11,61.15,61.07,61.07,21200.0
2013-11-14 14:50:00,61.1,61.1,60.92,60.96,9800.0,61.1,61.1,60.92,60.96,9800.0
2013-11-14 15:00:00,60.95,61.01,60.89,60.98,11700.0,60.95,61.01,60.89,60.98,11700.0
2013-11-14 15:10:00,60.97,61.03,60.93,60.94,27700.0,60.97,61.03,60.93,60.94,27700.0
2013-11-14 15:20:00,60.96,60.99,60.93,60.93,14000.0,60.96,60.99,60.93,60.93,14000.0
2013-11-14 15:30:00,60.94,61.04,60.9,61.04,21300.0,60.94,61.04,60.9,61.04,21300.0
2013-11-14 15:40:00,61.05,61.24,61.05,61.17,83400.0,61.05,61.24,61.05,61.17,83400.0
2013-11-14 15:50:00,61.17,61.17,61.02,61.03,74600.0,61.17,61.17,61.02,61.03,74600.0
2013-11-15 09:30:00,61.03,61.65,60.87,61.65,200100.0,61.03,61.65,60.87,61.65,200100.0
2013-11-15 09:40:00,61.59,61.74,61.54,61.66,94100.0,61.59,61.74,61.54,61.66,94100.0
2013-11-15 09:50:00,61.71,61.85,61.23,61.7,69700.0,61.71,61.85,61.23,61.7,69700.0
2013-11-15 10:00:00,61.69,62.05,61.67,62.01,77100.0,61.69,62.05,61.67,62.01,77100.0
2013-11-15 10:10:00,61.98,62.47,61.98,62.47,110400.0,61.98,62.47,61.98,62.47,110400.0
2013-11-15 10:20:00,62.46,62.5,62.34,62.4,93100.0,62.46,62.5,62.34,62.4,93100.0
2013-11-15 10:30:00,62.4,62.4,62.13,62.14,59300.0,62.4,62.4,62.13,62.14,59300.0
2013-11-15 10:40:00,62.15,62.18,61.9,61.99,37900.0,62.15,62.18,61.9,61.99,37900.0
2013-11-15 10:50:00,62.0,62.21,61.93,62.21,31000.0,62.0,62.21,61.93,62.21,31000.0
2013-11-15 11:00:00,62.21,62.5,62.14,62.45,38400.0,62.21,62.5,62.14,62.45,38400.0
2013-11-15 11:10:00,62.44,62.71,62.44,62.56,41500.0,62.44,62.71,62.44,62.56,41500.0
2013-11-15 11:20:00,62.56,62.96,62.56,62.71,62700.0,62.56,62.96,62.56,62.71,62700.0
2013-11-15 11:30:00,62.71,62.83,62.56,62.8,30400.0,62.71,62.83,62.56,62.8,30400.0
2013-11-15 11:40:00,62.79,62.95,62.76,62.9,20000.0,62.79,62.95,62.76,62.9,20000.0
2013-11-15 11:50:00,62.92,62.99,62.81,62.87,38500.0,62.92,62.99,62.81,62.87,38500.0
2013-11-15 12:00:00,62.87,62.92,62.57,62.74,25700.0,62.87,62.92,62.57,62.74,25700.0
2013-11-15 12:10:00,62.74,62.77,62.63,62.67,30500.0,62.74,62.77,62.63,62.67,30500.0
2013-11-15 12:20:00,62.66,62.86,62.59,62.86,28600.0,62.66,62.86,62.59,62.86,28600.0
2013-11-15 12:30:00,62.86,62.94,62.77,62.87,191000.0,62.86,62.94,62.77,62.87,191000.0
2013-11-15 12:40:00,62.81,62.86,62.62,62.8,68200.0,62.81,62.86,62.62,62.8,68200.0
2013-11-15 12:50:00,62.78,62.85,62.77,62.83,115800.0,62.78,62.85,62.77,62.83,115800.0
2013-11-15 13:00:00,62.85,62.87,62.79,62.82,32900.0,62.85,62.87,62.79,62.82,32900.0
2013-11-15 13:10:00,62.82,62.92,62.8,62.92,32700.0,62.82,62.92,62.8,62.92,32700.0
2013-11-15 13:20:00,62.93,63.12,62.92,63.01,92200.0,62.93,63.12,62.92,63.01,92200.0
2013-11-15 13:30:00,63.01,63.2,63.0,63.19,48700.0,63.01,63.2,63.0,63.19,48700.0
2013-11-15 13:40:00,63.2,63.25,63.11,63.15,45900.0,63.2,63.25,63.11,63.15,45900.0
2013-11-15 13:50:00,63.17,63.17,63.0,63.15,33900.0,63.17,63.17,63.0,63.15,33900.0
2013-11-15 14:00:00,63.14,63.29,63.1,63.19,26400.0,63.14,63.29,63.1,63.19,26400.0
2013-11-15 14:10:00,63.19,63.19,63.02,63.08,29800.0,63.19,63.19,63.02,63.08,29800.0
2013-11-15 14:20:00,63.1,63.25,63.07,63.2,23200.0,63.1,63.25,63.07,63.2,23200.0
2013-11-15 14:30:00,63.19,63.28,63.14,63.17,21700.0,63.19,63.28,63.14,63.17,21700.0
2013-11-15 14:40:00,63.17,63.28,63.05,63.16,72600.0,63.17,63.28,63.05,63.16,72600.0
2013-11-15 14:50:00,63.14,63.2,63.01,63.11,29900.0,63.14,63.2,63.01,63.11,29900.0
2013-11-15 15:00:00,63.08,63.19,63.01,63.13,163200.0,63.08,63.19,63.01,63.13,163200.0
2013-11-15 15:10:00,63.13,63.15,62.89,63.05,45300.0,63.13,63.15,62.89,63.05,45300.0
2013-11-15 15:20:00,63.04,63.11,62.99,63.08,48800.0,63.04,63.11,62.99,63.08,48800.0
2013-11-15 15:30:00,63.08,63.15,62.94,62.95,79800.0,63.08,63.15,62.94,62.95,79800.0
2013-11-15 15:40:00,62.94,63.1,62.9,63.1,91900.0,62.94,63.1,62.9,63.1,91900.0
2013-11-15 15:50:00,63.1,63.42,63.1,63.39,356800.0,63.1,63.42,63.1,63.39,356800.0
2013-11-18 09:30:00,63.21,63.98,63.0,63.3,115600.0,63.21,63.98,63.0,63.3,115600.0
2013-11-18 09:40:00,63.3,63.34,62.71,62.72,38800.0,63.3,63.34,62.71,62.72,38800.0
2013-11-18 09:50:00,62.65,63.16,62.65,62.91,27700.0,62.65,63.16,62.65,62.91,27700.0
2013-11-18 10:00:00,62.84,62.98,62.64,62.91,31900.0,62.84,62.98,62.64,62.91,31900.0
2013-11-18 10:10:00,62.9,62.92,62.67,62.81,29500.0,62.9,62.92,62.67,62.81,29500.0
2013-11-18 10:20:00,62.77,63.02,62.73,62.89,55700.0,62.77,63.02,62.73,62.89,55700.0
2013-11-18 10:30:00,62.93,62.98,62.78,62.78,94400.0,62.93,62.98,62.78,62.78,94400.0
2013-11-18 10:40:00,62.79,62.8,62.47,62.62,89200.0,62.79,62.8,62.47,62.62,89200.0
2013-11-18 10:50:00,62.63,62.81,62.53,62.71,75300.0,62.63,62.81,62.53,62.71,75300.0
2013-11-18 11:00:00,62.74,62.82,62.64,62.64,22100.0,62.74,62.82,62.64,62.64,22100.0
2013-11-18 11:10:00,62.64,62.71,62.42,62.65,37900.0,62.64,62.71,62.42,62.65,37900.0
2013-11-18 11:20:00,62.63,62.74,62.6,62.61,18700.0,62.63,62.74,62.6,62.61,18700.0
2013-11-18 11:30:00,62.6,62.69,62.47,62.47,20200.0,62.6,62.69,62.47,62.47,20200.0
2013-11-18 11:40:00,62.44,62.48,62.29,62.38,14700.0,62.44,62.48,62.29,62.38,14700.0
2013-11-18 11:50:00,62.35,62.49,62.25,62.37,27200.0,62.35,62.49,62.25,62.37,27200.0
2013-11-18 12:00:00,62.32,62.41,62.28,62.41,38400.0,62.32,62.41,62.28,62.41,38400.0
2013-11-18 12:10:00,62.38,62.53,62.29,62.51,20300.0,62.38,62.53,62.29,62.51,20300.0
2013-11-18 12:20:00,62.51,62.64,62.51,62.64,18600.0,62.51,62.64,62.51,62.64,18600.0
2013-11-18 12:30:00,62.63,62.72,62.53,62.54,17800.0,62.63,62.72,62.53,62.54,17800.0
2013-11-18 12:40:00,62.54,62.69,62.47,62.68,32200.0,62.54,62.69,62.47,62.68,32200.0
2013-11-18 12:50:00,62.67,62.69,62.61,62.65,14700.0,62.67,62.69,62.61,62.65,14700.0
2013-11-18 13:00:00,62.64,62.68,62.59,62.67,24000.0,62.64,62.68,62.59,62.67,24000.0
2013-11-18 13:10:00,62.65,62.82,62.65,62.71,23000.0,62.65,62.82,62.65,62.71,23000.0
2013-11-18 13:20:00,62.69,62.75,62.67,62.74,49100.0,62.69,62.75,62.67,62.74,49100.0
2013-11-18 13:30:00,62.74,62.77,62.64,62.7,29200.0,62.74,62.77,62.64,62.7,29200.0
2013-11-18 13:40:00,62.7,62.7,62.55,62.59,19400.0,62.7,62.7,62.55,62.59,19400.0
2013-11-18 13:50:00,62.59,62.68,62.54,62.66,67900.0,62.59,62.68,62.54,62.66,67900.0
2013-11-18 14:00:00,62.65,62.77,62.65,62.74,30000.0,62.65,62.77,62.65,62.74,30000.0
2013-11-18 14:10:00,62.73,62.73,62.62,62.66,20400.0,62.73,62.73,62.62,62.66,20400.0
2013-11-18 14:20:00,62.66,62.66,62.54,62.56,31600.0,62.66,62.66,62.54,62.56,31600.0
2013-11-18 14:30:00,62.56,62.6,62.28,62.28,18300.0,62.56,62.6,62.28,62.28,18300.0
2013-11-18 14:40:00,62.27,62.27,62.05,62.07,26000.0,62.27,62.27,62.05,62.07,26000.0
2013-11-18 14:50:00,62.12,62.14,61.87,61.88,31300.0,62.12,62.14,61.87,61.88,31300.0
2013-11-18 15:00:00,61.87,61.87,61.61,61.62,29700.0,61.87,61.87,61.61,61.62,29700.0
2013-11-18 15:10:00,61.58,61.63,61.24,61.52,60600.0,61.58,61.63,61.24,61.52,60600.0
2013-11-18 15:20:00,61.51,61.66,61.36,61.64,66100.0,61.51,61.66,61.36,61.64,66100.0
2013-11-18 15:30:00,61.6,61.64,61.49,61.61,50800.0,61.6,61.64,61.49,61.61,50800.0
2013-11-18 15:40:00,61.62,61.79,61.55,61.76,58300.0,61.62,61.79,61.55,61.76,58300.0
2013-11-18 15:50:00,61.75,61.77,61.67,61.7,209900.0,61.75,61.77,61.67,61.7,209900.0
2013-11-19 09:30:00,61.59,62.44,61.59,61.64,46800.0,61.59,62.44,61.59,61.64,46800.0
2013-11-19 09:40:00,61.63,61.63,61.25,61.41,25600.0,61.63,61.63,61.25,61.41,25600.0
2013-11-19 09:50:00,61.48,62.04,61.42,61.91,23900.0,61.48,62.04,61.42,61.91,23900.0
2013-11-19 10:00:00,61.94,62.2,61.83,62.15,43700.0,61.94,62.2,61.83,62.15,43700.0
2013-11-19 10:10:00,62.16,62.29,61.95,62.13,75000.0,62.16,62.29,61.95,62.13,75000.0
2013-11-19 10:20:00,62.15,62.18,61.97,61.97,56400.0,62.15,62.18,61.97,61.97,56400.0
2013-11-19 10:30:00,61.96,62.12,61.96,62.01,162800.0,61.96,62.12,61.96,62.01,162800.0
2013-11-19 10:40:00,62.02,62.3,62.0,62.17,33500.0,62.02,62.3,62.0,62.17,33500.0
2013-11-19 10:50:00,62.17,62.28,62.14,62.22,40600.0,62.17,62.28,62.14,62.22,40600.0
2013-11-19 11:00:00,62.21,62.34,62.2,62.28,45600.0,62.21,62.34,62.2,62.28,45600.0
2013-11-19 11:10:00,62.29,62.41,62.2,62.31,31400.0,62.29,62.41,62.2,62.31,31400.0
2013-11-19 11:20:00,62.31,62.38,62.2,62.26,50300.0,62.31,62.38,62.2,62.26,50300.0
2013-11-19 11:30:00,62.27,62.27,62.06,62.06,15800.0,62.27,62.27,62.06,62.06,15800.0
2013-11-19 11:40:00,62.06,62.2,62.04,62.2,131000.0,62.06,62.2,62.04,62.2,131000.0
2013-11-19 11:50:00,62.17,62.26,62.17,62.25,19500.0,62.17,62.26,62.17,62.25,19500.0
2013-11-19 12:00:00,62.27,62.5,62.24,62.37,21500.0,62.27,62.5,62.24,62.37,21500.0
2013-11-19 12:10:00,62.35,62.71,62.35,62.62,32400.0,62.35,62.71,62.35,62.62,32400.0
2013-11-19 12:20:00,62.64,62.65,62.44,62.62,20500.0,62.64,62.65,62.44,62.62,20500.0
2013-11-19 12:30:00,62.62,62.69,62.6,62.66,13900.0,62.62,62.69,62.6,62.66,13900.0
2013-11-19 12:40:00,62.67,62.75,62.62,62.74,16800.0,62.67,62.75,62.62,62.74,16800.0
2013-11-19 12:50:00,62.75,62.75,62.6,62.6,19400.0,62.75,62.75,62.6,62.6,19400.0
2013-11-19 13:00:00,62.57,62.59,62.52,62.57,32800.0,62.57,62.59,62.52,62.57,32800.0
2013-11-19 13:10:00,62.53,62.54,62.43,62.54,26300.0,62.53,62.54,62.43,62.54,26300.0
2013-11-19 13:20:00,62.51,62.56,62.36,62.36,26000.0,62.51,62.56,62.36,62.36,26000.0
2013-11-19 13:30:00,62.36,62.44,62.3,62.35,24900.0,62.36,62.44,62.3,62.35,24900.0
2013-11-19 13:40:00,62.33,62.41,62.32,62.4,28700.0,62.33,62.41,62.32,62.4,28700.0
2013-11-19 13:50:00,62.4,62.46,62.28,62.33,32600.0,62.4,62.46,62.28,62.33,32600.0
2013-11-19 14:00:00,62.32,62.49,62.28,62.42,32900.0,62.32,62.49,62.28,62.42,32900.0
2013-11-19 14:10:00,62.43,62.54,62.38,62.45,32700.0,62.43,62.54,62.38,62.45,32700.0
2013-11-19 14:20:00,62.45,62.5,62.37,62.4,68500.0,62.45,62.5,62.37,62.4,68500.0
2013-11-19 14:30:00,62.4,62.55,62.38,62.55,42600.0,62.4,62.55,62.38,62.55,42600.0
2013-11-19 14:40:00,62.55,62.59,62.45,62.46,28200.0,62.55,62.59,62.45,62.46,28200.0
2013-11-19 14:50:00,62.46,62.49,62.38,62.43,17200.0,62.46,62.49,62.38,62.43,17200.0
2013-11-19 15:00:00,62.42,62.5,62.38,62.47,23900.0,62.42,62.5,62.38,62.47,23900.0
2013-11-19 15:10:00,62.47,62.63,62.46,62.54,51600.0,62.47,62.63,62.46,62.54,51600.0
2013-11-19 15:20:00,62.53,62.67,62.49,62.6,55900.0,62.53,62.67,62.49,62.6,55900.0
2013-11-19 15:30:00,62.61,62.62,62.4,62.4,66100.0,62.61,62.62,62.4,62.4,66100.0
2013-11-19 15:40:00,62.41,62.43,62.28,62.34,52600.0,62.41,62.43,62.28,62.34,52600.0
2013-11-19 15:50:00,62.35,62.44,62.28,62.37,92500.0,62.35,62.44,62.28,62.37,92500.0
2013-11-20 09:30:00,62.53,63.48,62.39,63.48,54200.0,62.53,63.48,62.39,63.48,54200.0
2013-11-20 09:40:00,63.38,63.45,63.05,63.13,91000.0,63.38,63.45,63.05,63.13,91000.0
2013-11-20 09:50:00,63.21,63.32,62.89,63.32,89500.0,63.21,63.32,62.89,63.32,89500.0
2013-11-20 10:00:00,63.23,63.86,63.21,63.79,61400.0,63.23,63.86,63.21,63.79,61400.0
2013-11-20 10:10:00,63.85,64.23,63.78,64.19,81700.0,63.85,64.23,63.78,64.19,81700.0
2013-11-20 10:20:00,64.19,64.78,64.19,64.31,121700.0,64.19,64.78,64.19,64.31,121700.0
2013-11-20 10:30:00,64.33,64.47,63.98,64.36,54500.0,64.33,64.47,63.98,64.36,54500.0
2013-11-20 10:40:00,64.43,65.03,64.31,64.93,173000.0,64.43,65.03,64.31,64.93,173000.0
2013-11-20 10:50:00,64.93,65.33,64.84,64.98,67400.0,64.93,65.33,64.84,64.98,67400.0
2013-11-20 11:00:00,64.99,65.5,64.98,65.46,62300.0,64.99,65.5,64.98,65.46,62300.0
2013-11-20 11:10:00,65.46,65.46,64.99,65.42,69600.0,65.46,65.46,64.99,65.42,69600.0
2013-11-20 11:20:00,65.43,66.24,65.43,66.01,202200.0,65.43,66.24,65.43,66.01,202200.0
2013-11-20 11:30:00,65.97,67.69,65.96,66.86,260400.0,65.97,67.69,65.96,66.86,260400.0
2013-11-20 11:40:00,66.9,67.18,66.39,66.39,120700.0,66.9,67.18,66.39,66.39,120700.0
2013-11-20 11:50:00,66.41,66.55,66.3,66.43,59000.0,66.41,66.55,66.3,66.43,59000.0
2013-11-20 12:00:00,66.37,66.37,66.05,66.16,55200.0,66.37,66.37,66.05,66.16,55200.0
2013-11-20 12:10:00,66.19,66.48,66.03,66.48,52800.0,66.19,66.48,66.03,66.48,52800.0
2013-11-20 12:20:00,66.49,66.6,65.95,66.09,65700.0,66.49,66.6,65.95,66.09,65700.0
2013-11-20 12:30:00,66.06,66.41,66.06,66.1,72400.0,66.06,66.41,66.06,66.1,72400.0
2013-11-20 12:40:00,66.11,66.21,66.04,66.17,80200.0,66.11,66.21,66.04,66.17,80200.0
2013-11-20 12:50:00,66.17,66.17,65.77,65.85,48000.0,66.17,66.17,65.77,65.85,48000.0
2013-11-20 13:00:00,65.81,65.9,65.6,65.68,91400.0,65.81,65.9,65.6,65.68,91400.0
2013-11-20 13:10:00,65.68,65.78,65.45,65.47,68000.0,65.68,65.78,65.45,65.47,68000.0
2013-11-20 13:20:00,65.48,65.54,65.4,65.47,37000.0,65.48,65.54,65.4,65.47,37000.0
2013-11-20 13:30:00,65.5,65.77,65.48,65.72,71700.0,65.5,65.77,65.48,65.72,71700.0
2013-11-20 13:40:00,65.69,65.77,65.57,65.6,47400.0,65.69,65.77,65.57,65.6,47400.0
2013-11-20 13:50:00,65.57,65.61,65.42,65.59,28900.0,65.57,65.61,65.42,65.59,28900.0
2013-11-20 14:00:00,65.56,65.71,65.39,65.63,116000.0,65.56,65.71,65.39,65.63,116000.0
2013-11-20 14:10:00,65.62,65.65,65.3,65.45,73100.0,65.62,65.65,65.3,65.45,73100.0
2013-11-20 14:20:00,65.51,65.68,65.36,65.55,50800.0,65.51,65.68,65.36,65.55,50800.0
2013-11-20 14:30:00,65.55,65.66,65.32,65.43,52000.0,65.55,65.66,65.32,65.43,52000.0
2013-11-20 14:40:00,65.35,65.57,65.03,65.5,62400.0,65.35,65.57,65.03,65.5,62400.0
2013-11-20 14:50:00,65.48,65.55,65.34,65.55,53100.0,65.48,65.55,65.34,65.55,53100.0
2013-11-20 15:00:00,65.55,65.56,64.83,64.91,97600.0,65.55,65.56,64.83,64.91,97600.0
2013-11-20 15:10:00,64.95,65.14,64.88,64.92,61800.0,64.95,65.14,64.88,64.92,61800.0
2013-11-20 15:20:00,64.9,65.25,64.88,65.2,58100.0,64.9,65.25,64.88,65.2,58100.0
2013-11-20 15:30:00,65.2,65.21,65.02,65.18,85600.0,65.2,65.21,65.02,65.18,85600.0
2013-11-20 15:40:00,65.19,65.23,65.09,65.11,140400.0,65.19,65.23,65.09,65.11,140400.0
2013-11-20 15:50:00,65.1,65.22,65.08,65.14,203700.0,65.1,65.22,65.08,65.14,203700.0
2013-11-21 09:30:00,65.38,65.64,65.14,65.28,70600.0,65.38,65.64,65.14,65.28,70600.0
2013-11-21 09:40:00,65.28,65.65,65.28,65.51,24300.0,65.28,65.65,65.28,65.51,24300.0
2013-11-21 09:50:00,65.53,66.29,65.45,66.28,31600.0,65.53,66.29,65.45,66.28,31600.0
2013-11-21 10:00:00,66.07,66.07,65.75,66.01,37500.0,66.07,66.07,65.75,66.01,37500.0
2013-11-21 10:10:00,66.01,66.16,65.95,66.01,111300.0,66.01,66.16,65.95,66.01,111300.0
2013-11-21 10:20:00,66.07,66.07,65.73,65.73,110600.0,66.07,66.07,65.73,65.73,110600.0
2013-11-21 10:30:00,65.73,66.06,65.72,66.01,82200.0,65.73,66.06,65.72,66.01,82200.0
2013-11-21 10:40:00,66.06,66.32,65.95,65.98,77100.0,66.06,66.32,65.95,65.98,77100.0
2013-11-21 10:50:00,66.0,66.09,65.95,66.01,40900.0,66.0,66.09,65.95,66.01,40900.0
2013-11-21 11:00:00,66.0,66.03,65.78,65.82,25900.0,66.0,66.03,65.78,65.82,25900.0
2013-11-21 11:10:00,65.84,65.85,65.65,65.68,29000.0,65.84,65.85,65.65,65.68,29000.0
2013-11-21 11:20:00,65.69,65.9,65.68,65.9,38400.0,65.69,65.9,65.68,65.9,38400.0
2013-11-21 11:30:00,65.86,65.96,65.76,65.89,32500.0,65.86,65.96,65.76,65.89,32500.0
2013-11-21 11:40:00,65.92,66.17,65.83,66.16,30000.0,65.92,66.17,65.83,66.16,30000.0
2013-11-21 11:50:00,66.17,66.19,66.07,66.13,24400.0,66.17,66.19,66.07,66.13,24400.0
2013-11-21 12:00:00,66.16,66.25,66.11,66.24,23200.0,66.16,66.25,66.11,66.24,23200.0
2013-11-21 12:10:00,66.23,66.23,66.01,66.03,12500.0,66.23,66.23,66.01,66.03,12500.0
2013-11-21 12:20:00,66.04,66.23,66.0,66.22,11500.0,66.04,66.23,66.0,66.22,11500.0
2013-11-21 12:30:00,66.24,66.24,66.09,66.22,17100.0,66.24,66.24,66.09,66.22,17100.0
2013-11-21 12:40:00,66.25,66.28,66.14,66.14,23700.0,66.25,66.28,66.14,66.14,23700.0
2013-11-21 12:50:00,66.14,66.24,65.96,66.03,38600.0,66.14,66.24,65.96,66.03,38600.0
2013-11-21 13:00:00,66.05,66.13,65.99,66.01,20700.0,66.05,66.13,65.99,66.01,20700.0
2013-11-21 13:10:00,66.0,66.17,66.0,66.15,12400.0,66.0,66.17,66.0,66.15,12400.0
2013-11-21 13:20:00,66.2,66.23,66.08,66.1,7900.0,66.2,66.23,66.08,66.1,7900.0
2013-11-21 13:30:00,66.09,66.17,66.09,66.12,29500.0,66.09,66.17,66.09,66.12,29500.0
2013-11-21 13:40:00,66.11,66.23,66.07,66.11,17400.0,66.11,66.23,66.07,66.11,17400.0
2013-11-21 13:50:00,66.15,66.21,66.11,66.2,26100.0,66.15,66.21,66.11,66.2,26100.0
2013-11-21 14:00:00,66.2,66.28,66.06,66.08,16200.0,66.2,66.28,66.06,66.08,16200.0
2013-11-21 14:10:00,66.1,66.13,66.0,66.03,13100.0,66.1,66.13,66.0,66.03,13100.0
2013-11-21 14:20:00,66.03,66.1,65.96,66.0,19400.0,66.03,66.1,65.96,66.0,19400.0
2013-11-21 14:30:00,65.98,66.08,65.92,66.0,29500.0,65.98,66.08,65.92,66.0,29500.0
2013-11-21 14:40:00,65.98,66.39,65.98,66.38,19400.0,65.98,66.39,65.98,66.38,19400.0
2013-11-21 14:50:00,66.39,66.46,66.25,66.26,21500.0,66.39,66.46,66.25,66.26,21500.0
2013-11-21 15:00:00,66.27,66.4,66.25,66.29,23400.0,66.27,66.4,66.25,66.29,23400.0
2013-11-21 15:10:00,66.3,66.39,66.23,66.37,32500.0,66.3,66.39,66.23,66.37,32500.0
2013-11-21 15:20:00,66.37,66.49,66.35,66.44,45800.0,66.37,66.49,66.35,66.44,45800.0
2013-11-21 15:30:00,66.46,66.46,66.26,66.26,49400.0,66.46,66.46,66.26,66.26,49400.0
2013-11-21 15:40:00,66.27,66.28,66.14,66.14,64800.0,66.27,66.28,66.14,66.14,64800.0
2013-11-21 15:50:00,66.16,66.26,66.12,66.24,112100.0,66.16,66.26,66.12,66.24,112100.0
2013-11-22 09:30:00,66.63,67.5,66.51,67.01,80700.0,66.63,67.5,66.51,67.01,80700.0
2013-11-22 09:40:00,67.07,67.19,66.72,66.85,25300.0,67.07,67.19,66.72,66.85,25300.0
2013-11-22 09:50:00,67.01,67.73,66.93,67.42,36800.0,67.01,67.73,66.93,67.42,36800.0
2013-11-22 10:00:00,67.47,67.57,67.13,67.14,30000.0,67.47,67.57,67.13,67.14,30000.0
2013-11-22 10:10:00,67.16,67.26,66.87,67.12,21800.0,67.16,67.26,66.87,67.12,21800.0
2013-11-22 10:20:00,67.21,67.27,66.79,66.8,24200.0,67.21,67.27,66.79,66.8,24200.0
2013-11-22 10:30:00,66.81,67.29,66.69,67.29,23500.0,66.81,67.29,66.69,67.29,23500.0
2013-11-22 10:40:00,67.34,67.44,67.15,67.17,23600.0,67.34,67.44,67.15,67.17,23600.0
2013-11-22 10:50:00,67.16,67.22,66.73,66.74,21500.0,67.16,67.22,66.73,66.74,21500.0
2013-11-22 11:00:00,66.75,66.87,66.62,66.65,53100.0,66.75,66.87,66.62,66.65,53100.0
2013-11-22 11:10:00,66.68,66.87,66.6,66.79,18800.0,66.68,66.87,66.6,66.79,18800.0
2013-11-22 11:20:00,66.78,67.02,66.69,66.98,29600.0,66.78,67.02,66.69,66.98,29600.0
2013-11-22 11:30:00,66.94,67.07,66.75,66.81,26400.0,66.94,67.07,66.75,66.81,26400.0
2013-11-22 11:40:00,66.81,67.09,66.81,66.98,27100.0,66.81,67.09,66.81,66.98,27100.0
2013-11-22 11:50:00,67.01,67.29,66.96,67.29,24000.0,67.01,67.29,66.96,67.29,24000.0
2013-11-22 12:00:00,67.28,67.28,66.97,66.98,20100.0,67.28,67.28,66.97,66.98,20100.0
2013-11-22 12:10:00,67.06,67.11,67.01,67.06,10200.0,67.06,67.11,67.01,67.06,10200.0
2013-11-22 12:20:00,67.06,67.08,66.77,66.8,61700.0,67.06,67.08,66.77,66.8,61700.0
2013-11-22 12:30:00,66.78,66.85,66.62,66.73,22800.0,66.78,66.85,66.62,66.73,22800.0
2013-11-22 12:40:00,66.73,66.78,66.61,66.71,23500.0,66.73,66.78,66.61,66.71,23500.0
2013-11-22 12:50:00,66.74,66.82,66.63,66.82,34600.0,66.74,66.82,66.63,66.82,34600.0
2013-11-22 13:00:00,66.77,66.82,66.66,66.71,19900.0,66.77,66.82,66.66,66.71,19900.0
2013-11-22 13:10:00,66.66,66.73,66.55,66.55,10000.0,66.66,66.73,66.55,66.55,10000.0
2013-11-22 13:20:00,66.59,66.62,66.48,66.54,10900.0,66.59,66.62,66.48,66.54,10900.0
2013-11-22 13:30:00,66.57,66.58,66.4,66.42,8800.0,66.57,66.58,66.4,66.42,8800.0
2013-11-22 13:40:00,66.43,66.5,66.26,66.27,11100.0,66.43,66.5,66.26,66.27,11100.0
2013-11-22 13:50:00,66.26,66.42,66.25,66.42,11200.0,66.26,66.42,66.25,66.42,11200.0
2013-11-22 14:00:00,66.37,66.45,66.24,66.44,8900.0,66.37,66.45,66.24,66.44,8900.0
2013-11-22 14:10:00,66.46,66.49,66.2,66.29,12100.0,66.46,66.49,66.2,66.29,12100.0
2013-11-22 14:20:00,66.26,66.29,66.01,66.19,35100.0,66.26,66.29,66.01,66.19,35100.0
2013-11-22 14:30:00,66.21,66.25,66.11,66.11,23800.0,66.21,66.25,66.11,66.11,23800.0
2013-11-22 14:40:00,66.12,66.18,65.98,66.03,27800.0,66.12,66.18,65.98,66.03,27800.0
2013-11-22 14:50:00,66.03,66.15,65.98,66.08,26600.0,66.03,66.15,65.98,66.08,26600.0
2013-11-22 15:00:00,66.09,66.16,66.03,66.12,30900.0,66.09,66.16,66.03,66.12,30900.0
2013-11-22 15:10:00,66.11,66.29,66.07,66.25,26900.0,66.11,66.29,66.07,66.25,26900.0
2013-11-22 15:20:00,66.26,66.29,66.14,66.18,29600.0,66.26,66.29,66.14,66.18,29600.0
2013-11-22 15:30:00,66.16,66.3,66.13,66.23,40200.0,66.16,66.3,66.13,66.23,40200.0
2013-11-22 15:40:00,66.22,66.3,66.17,66.25,47500.0,66.22,66.3,66.17,66.25,47500.0
2013-11-22 15:50:00,66.26,66.36,66.23,66.28,101800.0,66.26,66.36,66.23,66.28,101800.0
2013-11-25 09:30:00,66.86,69.0,66.75,67.53,76400.0,66.86,69.0,66.75,67.53,76400.0
2013-11-25 09:40:00,67.52,67.99,67.48,67.9,71900.0,67.52,67.99,67.48,67.9,71900.0
2013-11-25 09:50:00,67.97,68.07,67.63,67.79,42100.0,67.97,68.07,67.63,67.79,42100.0
2013-11-25 10:00:00,67.8,67.92,67.67,67.92,41000.0,67.8,67.92,67.67,67.92,41000.0
2013-11-25 10:10:00,67.95,68.43,67.89,68.4,35800.0,67.95,68.43,67.89,68.4,35800.0
2013-11-25 10:20:00,68.44,68.58,68.23,68.23,100600.0,68.44,68.58,68.23,68.23,100600.0
2013-11-25 10:30:00,68.3,68.39,68.15,68.16,64900.0,68.3,68.39,68.15,68.16,64900.0
2013-11-25 10:40:00,68.19,68.3,67.97,68.06,29300.0,68.19,68.3,67.97,68.06,29300.0
2013-11-25 10:50:00,68.12,68.15,67.94,67.98,44200.0,68.12,68.15,67.94,67.98,44200.0
2013-11-25 11:00:00,67.99,68.13,67.93,67.98,22100.0,67.99,68.13,67.93,67.98,22100.0
2013-11-25 11:10:00,67.94,68.33,67.85,68.33,70300.0,67.94,68.33,67.85,68.33,70300.0
2013-11-25 11:20:00,68.34,68.34,68.14,68.32,26300.0,68.34,68.34,68.14,68.32,26300.0
2013-11-25 11:30:00,68.33,68.48,68.24,68.41,28200.0,68.33,68.48,68.24,68.41,28200.0
2013-11-25 11:40:00,68.4,68.4,68.26,68.27,11300.0,68.4,68.4,68.26,68.27,11300.0
2013-11-25 11:50:00,68.27,68.28,68.09,68.15,20300.0,68.27,68.28,68.09,68.15,20300.0
2013-11-25 12:00:00,68.09,68.28,68.09,68.16,11500.0,68.09,68.28,68.09,68.16,11500.0
2013-11-25 12:10:00,68.14,68.14,68.04,68.07,19200.0,68.14,68.14,68.04,68.07,19200.0
2013-11-25 12:20:00,68.06,68.18,68.02,68.16,51100.0,68.06,68.18,68.02,68.16,51100.0
2013-11-25 12:30:00,68.19,68.3,68.15,68.18,12700.0,68.19,68.3,68.15,68.18,12700.0
2013-11-25 12:40:00,68.18,68.21,68.05,68.2,11800.0,68.18,68.21,68.05,68.2,11800.0
2013-11-25 12:50:00,68.16,68.36,68.12,68.35,10700.0,68.16,68.36,68.12,68.35,10700.0
2013-11-25 13:00:00,68.37,68.38,68.19,68.3,14400.0,68.37,68.38,68.19,68.3,14400.0
2013-11-25 13:10:00,68.27,68.42,68.27,68.37,20800.0,68.27,68.42,68.27,68.37,20800.0
2013-11-25 13:20:00,68.37,68.44,68.35,68.43,25800.0,68.37,68.44,68.35,68.43,25800.0
2013-11-25 13:30:00,68.45,68.48,68.34,68.34,29800.0,68.45,68.48,68.34,68.34,29800.0
2013-11-25 13:40:00,68.39,68.5,68.26,68.28,55300.0,68.39,68.5,68.26,68.28,55300.0
2013-11-25 13:50:00,68.31,68.45,68.27,68.42,18500.0,68.31,68.45,68.27,68.42,18500.0
2013-11-25 14:00:00,68.43,68.5,68.26,68.31,25500.0,68.43,68.5,68.26,68.31,25500.0
2013-11-25 14:10:00,68.33,68.33,68.18,68.28,38200.0,68.33,68.33,68.18,68.28,38200.0
2013-11-25 14:20:00,68.26,68.3,68.15,68.28,23400.0,68.26,68.3,68.15,68.28,23400.0
2013-11-25 14:30:00,68.28,68.29,68.13,68.24,28700.0,68.28,68.29,68.13,68.24,28700.0
2013-11-25 14:40:00,68.19,68.22,68.01,68.1,20800.0,68.19,68.22,68.01,68.1,20800.0
2013-11-25 14:50:00,68.1,68.13,68.07,68.11,11700.0,68.1,68.13,68.07,68.11,11700.0
2013-11-25 15:00:00,68.09,68.14,68.03,68.05,33800.0,68.09,68.14,68.03,68.05,33800.0
2013-11-25 15:10:00,68.04,68.07,67.88,67.94,26000.0,68.04,68.07,67.88,67.94,26000.0
2013-11-25 15:20:00,67.93,67.93,67.77,67.82,41500.0,67.93,67.93,67.77,67.82,41500.0
2013-11-25 15:30:00,67.81,67.88,67.6,67.69,60300.0,67.81,67.88,67.6,67.69,60300.0
2013-11-25 15:40:00,67.68,67.85,67.63,67.84,73800.0,67.68,67.85,67.63,67.84,73800.0
2013-11-25 15:50:00,67.84,68.0,67.78,67.96,146100.0,67.84,68.0,67.78,67.96,146100.0
2013-11-26 09:30:00,68.12,68.57,68.0,68.13,44800.0,68.12,68.57,68.0,68.13,44800.0
2013-11-26 09:40:00,68.04,68.2,67.32,67.51,43000.0,68.04,68.2,67.32,67.51,43000.0
2013-11-26 09:50:00,67.6,67.87,67.4,67.51,39300.0,67.6,67.87,67.4,67.51,39300.0
2013-11-26 10:00:00,67.5,67.5,67.15,67.47,33900.0,67.5,67.5,67.15,67.47,33900.0
2013-11-26 10:10:00,67.48,67.66,67.1,67.23,60000.0,67.48,67.66,67.1,67.23,60000.0
2013-11-26 10:20:00,67.17,67.62,67.16,67.3,72200.0,67.17,67.62,67.16,67.3,72200.0
2013-11-26 10:30:00,67.3,67.63,67.3,67.51,110000.0,67.3,67.63,67.3,67.51,110000.0
2013-11-26 10:40:00,67.52,67.6,67.37,67.37,36500.0,67.52,67.6,67.37,67.37,36500.0
2013-11-26 10:50:00,67.39,67.43,67.26,67.39,48900.0,67.39,67.43,67.26,67.39,48900.0
2013-11-26 11:00:00,67.39,67.62,67.29,67.56,87000.0,67.39,67.62,67.29,67.56,87000.0
2013-11-26 11:10:00,67.6,67.84,67.58,67.63,12300.0,67.6,67.84,67.58,67.63,12300.0
2013-11-26 11:20:00,67.55,67.7,67.45,67.63,43300.0,67.55,67.7,67.45,67.63,43300.0
2013-11-26 11:30:00,67.63,67.76,67.45,67.5,18500.0,67.63,67.76,67.45,67.5,18500.0
2013-11-26 11:40:00,67.5,67.56,67.44,67.53,6000.0,67.5,67.56,67.44,67.53,6000.0
2013-11-26 11:50:00,67.59,67.59,67.45,67.45,12900.0,67.59,67.59,67.45,67.45,12900.0
2013-11-26 12:00:00,67.42,67.73,67.42,67.57,23500.0,67.42,67.73,67.42,67.57,23500.0
2013-11-26 12:10:00,67.59,67.87,67.59,67.68,8400.0,67.59,67.87,67.59,67.68,8400.0
2013-11-26 12:20:00,67.62,67.77,67.51,67.59,11300.0,67.62,67.77,67.51,67.59,11300.0
2013-11-26 12:30:00,67.55,67.65,67.49,67.63,37400.0,67.55,67.65,67.49,67.63,37400.0
2013-11-26 12:40:00,67.63,67.86,67.63,67.8,41300.0,67.63,67.86,67.63,67.8,41300.0
2013-11-26 12:50:00,67.8,67.96,67.75,67.92,10100.0,67.8,67.96,67.75,67.92,10100.0
2013-11-26 13:00:00,67.93,67.97,67.79,67.9,11900.0,67.93,67.97,67.79,67.9,11900.0
2013-11-26 13:10:00,67.87,68.0,67.85,67.89,16700.0,67.87,68.0,67.85,67.89,16700.0
2013-11-26 13:20:00,67.89,67.92,67.8,67.89,12200.0,67.89,67.92,67.8,67.89,12200.0
2013-11-26 13:30:00,67.86,67.9,67.77,67.86,19500.0,67.86,67.9,67.77,67.86,19500.0
2013-11-26 13:40:00,67.86,68.01,67.74,68.01,49800.0,67.86,68.01,67.74,68.01,49800.0
2013-11-26 13:50:00,68.0,68.03,67.95,67.98,23500.0,68.0,68.03,67.95,67.98,23500.0
2013-11-26 14:00:00,67.98,68.09,67.9,67.96,18600.0,67.98,68.09,67.9,67.96,18600.0
2013-11-26 14:10:00,67.96,67.96,67.81,67.86,8800.0,67.96,67.96,67.81,67.86,8800.0
2013-11-26 14:20:00,67.86,67.87,67.69,67.8,19600.0,67.86,67.87,67.69,67.8,19600.0
2013-11-26 14:30:00,67.88,68.06,67.83,67.92,22400.0,67.88,68.06,67.83,67.92,22400.0
2013-11-26 14:40:00,67.9,68.22,67.88,68.21,23400.0,67.9,68.22,67.88,68.21,23400.0
2013-11-26 14:50:00,68.18,68.2,68.01,68.09,46400.0,68.18,68.2,68.01,68.09,46400.0
2013-11-26 15:00:00,68.12,68.34,68.11,68.34,47400.0,68.12,68.34,68.11,68.34,47400.0
2013-11-26 15:10:00,68.34,68.38,68.16,68.25,33800.0,68.34,68.38,68.16,68.25,33800.0
2013-11-26 15:20:00,68.25,68.29,68.21,68.21,55300.0,68.25,68.29,68.21,68.21,55300.0
2013-11-26 15:30:00,68.21,68.31,68.2,68.31,54800.0,68.21,68.31,68.2,68.31,54800.0
2013-11-26 15:40:00,68.31,68.44,68.16,68.17,85100.0,68.31,68.44,68.16,68.17,85100.0
2013-11-26 15:50:00,68.18,68.47,68.17,68.42,265500.0,68.18,68.47,68.17,68.42,265500.0
2013-11-27 09:30:00,68.37,68.69,67.58,68.12,48500.0,68.37,68.69,67.58,68.12,48500.0
2013-11-27 09:40:00,68.1,68.32,67.63,68.25,22500.0,68.1,68.32,67.63,68.25,22500.0
2013-11-27 09:50:00,68.16,68.59,67.98,68.59,19400.0,68.16,68.59,67.98,68.59,19400.0
2013-11-27 10:00:00,68.58,68.79,68.33,68.38,37600.0,68.58,68.79,68.33,68.38,37600.0
2013-11-27 10:10:00,68.37,68.74,68.37,68.55,87100.0,68.37,68.74,68.37,68.55,87100.0
2013-11-27 10:20:00,68.63,68.77,68.31,68.31,18400.0,68.63,68.77,68.31,68.31,18400.0
2013-11-27 10:30:00,68.34,68.42,68.1,68.33,13700.0,68.34,68.42,68.1,68.33,13700.0
2013-11-27 10:40:00,68.26,68.35,68.15,68.22,27600.0,68.26,68.35,68.15,68.22,27600.0
2013-11-27 10:50:00,68.14,68.38,68.05,68.36,22300.0,68.14,68.38,68.05,68.36,22300.0
2013-11-27 11:00:00,68.3,68.36,68.16,68.26,10400.0,68.3,68.36,68.16,68.26,10400.0
2013-11-27 11:10:00,68.25,68.3,68.15,68.29,14000.0,68.25,68.3,68.15,68.29,14000.0
2013-11-27 11:20:00,68.23,68.4,68.18,68.3,48200.0,68.23,68.4,68.18,68.3,48200.0
2013-11-27 11:30:00,68.31,68.31,68.09,68.11,10700.0,68.31,68.31,68.09,68.11,10700.0
2013-11-27 11:40:00,68.11,68.27,68.04,68.26,30000.0,68.11,68.27,68.04,68.26,30000.0
2013-11-27 11:50:00,68.25,68.29,68.05,68.22,12800.0,68.25,68.29,68.05,68.22,12800.0
2013-11-27 12:00:00,68.21,68.26,68.14,68.19,12000.0,68.21,68.26,68.14,68.19,12000.0
2013-11-27 12:10:00,68.21,68.33,68.18,68.31,24800.0,68.21,68.33,68.18,68.31,24800.0
2013-11-27 12:20:00,68.27,68.3,68.17,68.21,8000.0,68.27,68.3,68.17,68.21,8000.0
2013-11-27 12:30:00,68.17,68.35,68.13,68.18,18100.0,68.17,68.35,68.13,68.18,18100.0
2013-11-27 12:40:00,68.2,68.41,68.2,68.25,5600.0,68.2,68.41,68.2,68.25,5600.0
2013-11-27 12:50:00,68.26,68.26,68.14,68.2,13200.0,68.26,68.26,68.14,68.2,13200.0
2013-11-27 13:00:00,68.2,68.28,68.16,68.28,27900.0,68.2,68.28,68.16,68.28,27900.0
2013-11-27 13:10:00,68.31,68.44,68.17,68.31,41100.0,68.31,68.44,68.17,68.31,41100.0
2013-11-27 13:20:00,68.31,68.42,68.21,68.42,9000.0,68.31,68.42,68.21,68.42,9000.0
2013-11-27 13:30:00,68.37,68.56,68.34,68.48,24000.0,68.37,68.56,68.34,68.48,24000.0
2013-11-27 13:40:00,68.44,68.6,68.42,68.52,17000.0,68.44,68.6,68.42,68.52,17000.0
2013-11-27 13:50:00,68.48,68.54,68.39,68.5,15100.0,68.48,68.54,68.39,68.5,15100.0
2013-11-27 14:00:00,68.47,68.51,68.3,68.31,27600.0,68.47,68.51,68.3,68.31,27600.0
2013-11-27 14:10:00,68.31,68.4,68.22,68.22,22900.0,68.31,68.4,68.22,68.22,22900.0
2013-11-27 14:20:00,68.23,68.25,68.13,68.19,16100.0,68.23,68.25,68.13,68.19,16100.0
2013-11-27 14:30:00,68.22,68.35,68.15,68.25,25300.0,68.22,68.35,68.15,68.25,25300.0
2013-11-27 14:40:00,68.25,68.3,68.21,68.22,41400.0,68.25,68.3,68.21,68.22,41400.0
2013-11-27 14:50:00,68.22,68.23,68.07,68.11,30200.0,68.22,68.23,68.07,68.11,30200.0
2013-11-27 15:00:00,68.11,68.23,68.07,68.23,17500.0,68.11,68.23,68.07,68.23,17500.0
2013-11-27 15:10:00,68.23,68.24,68.14,68.16,21400.0,68.23,68.24,68.14,68.16,21400.0
2013-11-27 15:20:00,68.14,68.3,68.14,68.3,19000.0,68.14,68.3,68.14,68.3,19000.0
2013-11-27 15:30:00,68.28,68.38,68.27,68.33,20000.0,68.28,68.38,68.27,68.33,20000.0
2013-11-27 15:40:00,68.34,68.43,68.26,68.27,39900.0,68.34,68.43,68.26,68.27,39900.0
2013-11-27 15:50:00,68.27,68.39,68.23,68.34,99500.0,68.27,68.39,68.23,68.34,99500.0
2013-11-29 09:30:00,68.8,69.3,68.8,69.28,43200.0,68.8,69.3,68.8,69.28,43200.0
2013-11-29 09:40:00,69.29,69.46,69.12,69.3,22600.0,69.29,69.46,69.12,69.3,22600.0
2013-11-29 09:50:00,69.41,69.95,69.41,69.8,48400.0,69.41,69.95,69.41,69.8,48400.0
2013-11-29 10:00:00,69.75,70.25,69.75,70.04,56800.0,69.75,70.25,69.75,70.04,56800.0
2013-11-29 10:10:00,70.03,70.09,69.68,69.8,33400.0,70.03,70.09,69.68,69.8,33400.0
2013-11-29 10:20:00,69.79,70.02,69.74,70.0,30100.0,69.79,70.02,69.74,70.0,30100.0
2013-11-29 10:30:00,69.99,70.27,69.98,70.17,22100.0,69.99,70.27,69.98,70.17,22100.0
2013-11-29 10:40:00,70.15,70.42,70.15,70.42,36100.0,70.15,70.42,70.15,70.42,36100.0
2013-11-29 10:50:00,70.45,70.69,70.41,70.5,25600.0,70.45,70.69,70.41,70.5,25600.0
2013-11-29 11:00:00,70.49,70.54,70.28,70.32,16800.0,70.49,70.54,70.28,70.32,16800.0
2013-11-29 11:10:00,70.24,70.36,70.15,70.21,34100.0,70.24,70.36,70.15,70.21,34100.0
2013-11-29 11:20:00,70.23,70.53,70.14,70.19,58100.0,70.23,70.53,70.14,70.19,58100.0
2013-11-29 11:30:00,70.17,70.33,70.13,70.2,33100.0,70.17,70.33,70.13,70.2,33100.0
2013-11-29 11:40:00,70.18,70.2,69.86,70.01,30900.0,70.18,70.2,69.86,70.01,30900.0
2013-11-29 11:50:00,70.0,70.22,69.88,69.88,51700.0,70.0,70.22,69.88,69.88,51700.0
2013-11-29 12:00:00,69.82,69.91,69.66,69.74,31800.0,69.82,69.91,69.66,69.74,31800.0
2013-11-29 12:10:00,69.72,69.74,69.6,69.6,21400.0,69.72,69.74,69.6,69.6,21400.0
2013-11-29 12:20:00,69.59,69.61,69.46,69.49,28600.0,69.59,69.61,69.46,69.49,28600.0
2013-11-29 12:30:00,69.48,69.78,69.28,69.55,46100.0,69.48,69.78,69.28,69.55,46100.0
2013-11-29 12:40:00,69.52,69.81,69.27,69.36,60000.0,69.52,69.81,69.27,69.36,60000.0
2013-11-29 12:50:00,69.34,69.61,69.27,69.41,102800.0,69.34,69.61,69.27,69.41,102800.0
2013-12-02 09:30:00,69.6,69.9,69.49,69.65,29900.0,69.6,69.9,69.49,69.65,29900.0
2013-12-02 09:40:00,69.53,69.66,69.04,69.22,38400.0,69.53,69.66,69.04,69.22,38400.0
2013-12-02 09:50:00,69.19,69.96,69.18,69.81,49600.0,69.19,69.96,69.18,69.81,49600.0
2013-12-02 10:00:00,69.96,70.18,69.86,69.92,45400.0,69.96,70.18,69.86,69.92,45400.0
2013-12-02 10:10:00,69.94,70.01,69.76,69.8,24400.0,69.94,70.01,69.76,69.8,24400.0
2013-12-02 10:20:00,69.8,69.95,69.54,69.88,45700.0,69.8,69.95,69.54,69.88,45700.0
2013-12-02 10:30:00,69.89,69.89,69.61,69.65,19000.0,69.89,69.89,69.61,69.65,19000.0
2013-12-02 10:40:00,69.65,69.66,69.5,69.64,23200.0,69.65,69.66,69.5,69.64,23200.0
2013-12-02 10:50:00,69.66,69.7,69.52,69.62,20600.0,69.66,69.7,69.52,69.62,20600.0
2013-12-02 11:00:00,69.63,69.98,69.63,69.92,37400.0,69.63,69.98,69.63,69.92,37400.0
2013-12-02 11:10:00,69.92,70.01,69.91,70.0,37100.0,69.92,70.01,69.91,70.0,37100.0
2013-12-02 11:20:00,70.01,70.02,69.51,69.63,21400.0,70.01,70.02,69.51,69.63,21400.0
2013-12-02 11:30:00,69.63,69.81,69.55,69.68,55300.0,69.63,69.81,69.55,69.68,55300.0
2013-12-02 11:40:00,69.57,69.66,69.52,69.58,8300.0,69.57,69.66,69.52,69.58,8300.0
2013-12-02 11:50:00,69.58,69.62,69.51,69.59,29100.0,69.58,69.62,69.51,69.59,29100.0
2013-12-02 12:00:00,69.6,69.65,69.46,69.6,26900.0,69.6,69.65,69.46,69.6,26900.0
2013-12-02 12:10:00,69.59,69.62,69.54,69.57,23200.0,69.59,69.62,69.54,69.57,23200.0
2013-12-02 12:20:00,69.58,69.66,69.53,69.66,23600.0,69.58,69.66,69.53,69.66,23600.0
2013-12-02 12:30:00,69.6,69.68,69.55,69.68,15400.0,69.6,69.68,69.55,69.68,15400.0
2013-12-02 12:40:00,69.62,69.7,69.61,69.63,18900.0,69.62,69.7,69.61,69.63,18900.0
2013-12-02 12:50:00,69.61,69.72,69.6,69.66,37700.0,69.61,69.72,69.6,69.66,37700.0
2013-12-02 13:00:00,69.68,69.7,69.56,69.6,8700.0,69.68,69.7,69.56,69.6,8700.0
2013-12-02 13:10:00,69.58,69.73,69.57,69.7,33400.0,69.58,69.73,69.57,69.7,33400.0
2013-12-02 13:20:00,69.72,69.92,69.7,69.83,14800.0,69.72,69.92,69.7,69.83,14800.0
2013-12-02 13:30:00,69.78,69.79,69.68,69.77,13000.0,69.78,69.79,69.68,69.77,13000.0
2013-12-02 13:40:00,69.77,69.77,69.55,69.55,6700.0,69.77,69.77,69.55,69.55,6700.0
2013-12-02 13:50:00,69.57,69.74,69.56,69.7,7300.0,69.57,69.74,69.56,69.7,7300.0
2013-12-02 14:00:00,69.67,69.7,69.4,69.41,8600.0,69.67,69.7,69.4,69.41,8600.0
2013-12-02 14:10:00,69.48,69.48,69.35,69.47,38300.0,69.48,69.48,69.35,69.47,38300.0
2013-12-02 14:20:00,69.48,69.49,69.39,69.45,39200.0,69.48,69.49,69.39,69.45,39200.0
2013-12-02 14:30:00,69.44,69.45,69.39,69.4,8900.0,69.44,69.45,69.39,69.4,8900.0
2013-12-02 14:40:00,69.39,69.44,69.21,69.36,16900.0,69.39,69.44,69.21,69.36,16900.0
2013-12-02 14:50:00,69.36,69.47,69.36,69.41,11500.0,69.36,69.47,69.36,69.41,11500.0
2013-12-02 15:00:00,69.43,69.44,69.32,69.34,13100.0,69.43,69.44,69.32,69.34,13100.0
2013-12-02 15:10:00,69.33,69.33,69.18,69.18,14200.0,69.33,69.33,69.18,69.18,14200.0
2013-12-02 15:20:00,69.18,69.18,69.04,69.12,35100.0,69.18,69.18,69.04,69.12,35100.0
2013-12-02 15:30:00,69.11,69.12,69.02,69.12,32200.0,69.11,69.12,69.02,69.12,32200.0
2013-12-02 15:40:00,69.1,69.1,68.93,69.03,39500.0,69.1,69.1,68.93,69.03,39500.0
2013-12-02 15:50:00,69.04,69.28,69.03,69.26,110100.0,69.04,69.28,69.03,69.26,110100.0
2013-12-03 09:30:00,68.81,69.04,68.14,68.14,33300.0,68.81,69.04,68.14,68.14,33300.0
2013-12-03 09:40:00,68.17,68.22,67.61,67.64,27300.0,68.17,68.22,67.61,67.64,27300.0
2013-12-03 09:50:00,67.64,67.72,67.53,67.57,52000.0,67.64,67.72,67.53,67.57,52000.0
2013-12-03 10:00:00,67.57,67.68,67.55,67.62,33400.0,67.57,67.68,67.55,67.62,33400.0
2013-12-03 10:10:00,67.63,67.82,67.33,67.8,31700.0,67.63,67.82,67.33,67.8,31700.0
2013-12-03 10:20:00,67.8,67.94,67.64,67.84,24300.0,67.8,67.94,67.64,67.84,24300.0
2013-12-03 10:30:00,67.87,68.02,67.82,67.99,30300.0,67.87,68.02,67.82,67.99,30300.0
2013-12-03 10:40:00,67.99,68.04,67.94,67.94,26000.0,67.99,68.04,67.94,67.94,26000.0
2013-12-03 10:50:00,67.93,68.01,67.75,67.89,14900.0,67.93,68.01,67.75,67.89,14900.0
2013-12-03 11:00:00,67.91,67.97,67.64,67.64,22000.0,67.91,67.97,67.64,67.64,22000.0
2013-12-03 11:10:00,67.64,67.79,67.47,67.55,77200.0,67.64,67.79,67.47,67.55,77200.0
2013-12-03 11:20:00,67.54,67.84,67.48,67.63,41500.0,67.54,67.84,67.48,67.63,41500.0
2013-12-03 11:30:00,67.6,67.91,67.6,67.83,94600.0,67.6,67.91,67.6,67.83,94600.0
2013-12-03 11:40:00,67.79,67.81,67.56,67.69,69700.0,67.79,67.81,67.56,67.69,69700.0
2013-12-03 11:50:00,67.66,67.77,67.57,67.71,12300.0,67.66,67.77,67.57,67.71,12300.0
2013-12-03 12:00:00,67.68,68.1,67.66,68.0,94300.0,67.68,68.1,67.66,68.0,94300.0
2013-12-03 12:10:00,68.0,68.1,67.93,68.01,13500.0,68.0,68.1,67.93,68.01,13500.0
2013-12-03 12:20:00,67.99,68.29,67.98,68.05,22300.0,67.99,68.29,67.98,68.05,22300.0
2013-12-03 12:30:00,68.06,68.26,67.92,68.25,66800.0,68.06,68.26,67.92,68.25,66800.0
2013-12-03 12:40:00,68.23,68.25,68.04,68.15,45900.0,68.23,68.25,68.04,68.15,45900.0
2013-12-03 12:50:00,68.15,68.28,68.12,68.12,66500.0,68.15,68.28,68.12,68.12,66500.0
2013-12-03 13:00:00,68.11,68.17,67.97,68.1,49400.0,68.11,68.17,67.97,68.1,49400.0
2013-12-03 13:10:00,68.07,68.07,67.8,67.83,11100.0,68.07,68.07,67.8,67.83,11100.0
2013-12-03 13:20:00,67.82,67.93,67.67,67.75,40200.0,67.82,67.93,67.67,67.75,40200.0
2013-12-03 13:30:00,67.79,67.89,67.74,67.86,17400.0,67.79,67.89,67.74,67.86,17400.0
2013-12-03 13:40:00,67.86,67.93,67.76,67.9,22700.0,67.86,67.93,67.76,67.9,22700.0
2013-12-03 13:50:00,67.86,67.91,67.8,67.8,8400.0,67.86,67.91,67.8,67.8,8400.0
2013-12-03 14:00:00,67.79,67.82,67.75,67.78,22700.0,67.79,67.82,67.75,67.78,22700.0
2013-12-03 14:10:00,67.78,67.81,67.56,67.57,22300.0,67.78,67.81,67.56,67.57,22300.0
2013-12-03 14:20:00,67.56,67.58,67.43,67.47,33300.0,67.56,67.58,67.43,67.47,33300.0
2013-12-03 14:30:00,67.47,67.47,67.32,67.44,35000.0,67.47,67.47,67.32,67.44,35000.0
2013-12-03 14:40:00,67.44,67.65,67.43,67.65,15900.0,67.44,67.65,67.43,67.65,15900.0
2013-12-03 14:50:00,67.68,67.78,67.65,67.75,14000.0,67.68,67.78,67.65,67.75,14000.0
2013-12-03 15:00:00,67.76,67.77,67.61,67.68,18600.0,67.76,67.77,67.61,67.68,18600.0
2013-12-03 15:10:00,67.69,67.72,67.53,67.6,30400.0,67.69,67.72,67.53,67.6,30400.0
2013-12-03 15:20:00,67.57,67.65,67.51,67.56,21900.0,67.57,67.65,67.51,67.56,21900.0
2013-12-03 15:30:00,67.57,67.67,67.49,67.64,64500.0,67.57,67.67,67.49,67.64,64500.0
2013-12-03 15:40:00,67.65,67.69,67.58,67.63,46400.0,67.65,67.69,67.58,67.63,46400.0
2013-12-03 15:50:00,67.63,67.68,67.6,67.66,104600.0,67.63,67.68,67.6,67.66,104600.0
2013-12-04 09:30:00,67.51,67.89,67.27,67.89,63600.0,67.51,67.89,67.27,67.89,63600.0
2013-12-04 09:40:00,67.94,68.1,67.77,67.77,38400.0,67.94,68.1,67.77,67.77,38400.0
2013-12-04 09:50:00,67.83,67.83,67.27,67.5,20500.0,67.83,67.83,67.27,67.5,20500.0
2013-12-04 10:00:00,67.53,67.87,67.5,67.71,31900.0,67.53,67.87,67.5,67.71,31900.0
2013-12-04 10:10:00,67.75,67.9,67.55,67.59,29900.0,67.75,67.9,67.55,67.59,29900.0
2013-12-04 10:20:00,67.6,67.79,67.45,67.48,15700.0,67.6,67.79,67.45,67.48,15700.0
2013-12-04 10:30:00,67.46,67.66,67.29,67.32,26500.0,67.46,67.66,67.29,67.32,26500.0
2013-12-04 10:40:00,67.36,67.53,67.35,67.44,16300.0,67.36,67.53,67.35,67.44,16300.0
2013-12-04 10:50:00,67.43,67.77,67.37,67.73,10700.0,67.43,67.77,67.37,67.73,10700.0
2013-12-04 11:00:00,67.74,67.82,67.67,67.73,13200.0,67.74,67.82,67.67,67.73,13200.0
2013-12-04 11:10:00,67.75,67.8,67.46,67.47,29900.0,67.75,67.8,67.46,67.47,29900.0
2013-12-04 11:20:00,67.44,67.5,67.02,67.09,29500.0,67.44,67.5,67.02,67.09,29500.0
2013-12-04 11:30:00,67.13,67.27,67.07,67.24,45600.0,67.13,67.27,67.07,67.24,45600.0
2013-12-04 11:40:00,67.21,67.9,67.21,67.42,89000.0,67.21,67.9,67.21,67.42,89000.0
2013-12-04 11:50:00,67.4,67.61,67.29,67.56,34100.0,67.4,67.61,67.29,67.56,34100.0
2013-12-04 12:00:00,67.54,67.54,67.13,67.42,17800.0,67.54,67.54,67.13,67.42,17800.0
2013-12-04 12:10:00,67.44,67.46,67.16,67.25,16800.0,67.44,67.46,67.16,67.25,16800.0
2013-12-04 12:20:00,67.25,67.47,67.23,67.25,16000.0,67.25,67.47,67.23,67.25,16000.0
2013-12-04 12:30:00,67.25,67.5,67.25,67.48,12300.0,67.25,67.5,67.25,67.48,12300.0
2013-12-04 12:40:00,67.51,67.51,67.35,67.35,28100.0,67.51,67.51,67.35,67.35,28100.0
2013-12-04 12:50:00,67.35,67.53,67.34,67.45,15200.0,67.35,67.53,67.34,67.45,15200.0
2013-12-04 13:00:00,67.44,67.54,67.35,67.38,12800.0,67.44,67.54,67.35,67.38,12800.0
2013-12-04 13:10:00,67.41,67.41,67.18,67.37,11000.0,67.41,67.41,67.18,67.37,11000.0
2013-12-04 13:20:00,67.37,67.42,67.17,67.17,63200.0,67.37,67.42,67.17,67.17,63200.0
2013-12-04 13:30:00,67.14,67.14,66.8,67.06,22100.0,67.14,67.14,66.8,67.06,22100.0
2013-12-04 13:40:00,67.03,67.28,66.88,67.18,40000.0,67.03,67.28,66.88,67.18,40000.0
2013-12-04 13:50:00,67.08,67.23,66.95,67.11,30300.0,67.08,67.23,66.95,67.11,30300.0
2013-12-04 14:00:00,67.12,67.28,67.12,67.13,10400.0,67.12,67.28,67.12,67.13,10400.0
2013-12-04 14:10:00,67.12,67.32,67.08,67.23,17100.0,67.12,67.32,67.08,67.23,17100.0
2013-12-04 14:20:00,67.25,67.42,67.22,67.32,14900.0,67.25,67.42,67.22,67.32,14900.0
2013-12-04 14:30:00,67.24,67.34,67.14,67.19,38800.0,67.24,67.34,67.14,67.19,38800.0
2013-12-04 14:40:00,67.21,67.37,67.21,67.28,9300.0,67.21,67.37,67.21,67.28,9300.0
2013-12-04 14:50:00,67.35,67.37,67.23,67.31,12400.0,67.35,67.37,67.23,67.31,12400.0
2013-12-04 15:00:00,67.29,67.34,67.13,67.19,23700.0,67.29,67.34,67.13,67.19,23700.0
2013-12-04 15:10:00,67.2,67.28,67.05,67.23,70000.0,67.2,67.28,67.05,67.23,70000.0
2013-12-04 15:20:00,67.21,67.3,67.1,67.26,20200.0,67.21,67.3,67.1,67.26,20200.0
2013-12-04 15:30:00,67.24,67.46,67.18,67.43,26900.0,67.24,67.46,67.18,67.43,26900.0
2013-12-04 15:40:00,67.45,67.52,67.33,67.37,40400.0,67.45,67.52,67.33,67.37,40400.0
2013-12-04 15:50:00,67.36,67.46,67.28,67.33,83600.0,67.36,67.46,67.28,67.33,83600.0
2013-12-05 09:30:00,67.14,67.42,66.76,66.76,42900.0,67.14,67.42,66.76,66.76,42900.0
2013-12-05 09:40:00,66.86,66.86,66.45,66.78,31700.0,66.86,66.86,66.45,66.78,31700.0
2013-12-05 09:50:00,66.81,66.87,66.47,66.75,47400.0,66.81,66.87,66.47,66.75,47400.0
2013-12-05 10:00:00,66.79,66.97,66.7,66.91,58000.0,66.79,66.97,66.7,66.91,58000.0
2013-12-05 10:10:00,66.97,67.11,66.9,67.11,12100.0,66.97,67.11,66.9,67.11,12100.0
2013-12-05 10:20:00,67.03,67.23,66.95,67.08,12900.0,67.03,67.23,66.95,67.08,12900.0
2013-12-05 10:30:00,67.1,67.43,67.1,67.34,32700.0,67.1,67.43,67.1,67.34,32700.0
2013-12-05 10:40:00,67.37,67.37,66.78,66.89,44500.0,67.37,67.37,66.78,66.89,44500.0
2013-12-05 10:50:00,66.9,66.91,66.57,66.6,36200.0,66.9,66.91,66.57,66.6,36200.0
2013-12-05 11:00:00,66.6,66.71,66.38,66.63,51100.0,66.6,66.71,66.38,66.63,51100.0
2013-12-05 11:10:00,66.6,66.7,66.51,66.65,26900.0,66.6,66.7,66.51,66.65,26900.0
2013-12-05 11:20:00,66.61,66.75,66.61,66.69,49300.0,66.61,66.75,66.61,66.69,49300.0
2013-12-05 11:30:00,66.69,66.72,66.5,66.55,10100.0,66.69,66.72,66.5,66.55,10100.0
2013-12-05 11:40:00,66.59,66.6,66.44,66.44,17600.0,66.59,66.6,66.44,66.44,17600.0
2013-12-05 11:50:00,66.44,66.57,66.43,66.56,15400.0,66.44,66.57,66.43,66.56,15400.0
2013-12-05 12:00:00,66.56,66.61,66.43,66.53,25200.0,66.56,66.61,66.43,66.53,25200.0
2013-12-05 12:10:00,66.59,66.67,66.55,66.66,22900.0,66.59,66.67,66.55,66.66,22900.0
2013-12-05 12:20:00,66.66,66.7,66.58,66.67,15400.0,66.66,66.7,66.58,66.67,15400.0
2013-12-05 12:30:00,66.7,66.7,66.47,66.47,16700.0,66.7,66.7,66.47,66.47,16700.0
2013-12-05 12:40:00,66.47,66.47,66.28,66.36,36000.0,66.47,66.47,66.28,66.36,36000.0
2013-12-05 12:50:00,66.38,66.49,66.3,66.36,25400.0,66.38,66.49,66.3,66.36,25400.0
2013-12-05 13:00:00,66.35,66.49,66.35,66.35,14100.0,66.35,66.49,66.35,66.35,14100.0
2013-12-05 13:10:00,66.39,66.42,66.1,66.23,43500.0,66.39,66.42,66.1,66.23,43500.0
2013-12-05 13:20:00,66.17,66.17,65.98,66.12,16300.0,66.17,66.17,65.98,66.12,16300.0
2013-12-05 13:30:00,66.17,66.24,66.05,66.17,14500.0,66.17,66.24,66.05,66.17,14500.0
2013-12-05 13:40:00,66.22,66.37,66.19,66.33,22400.0,66.22,66.37,66.19,66.33,22400.0
2013-12-05 13:50:00,66.3,66.42,66.16,66.37,25400.0,66.3,66.42,66.16,66.37,25400.0
2013-12-05 14:00:00,66.37,66.46,66.35,66.36,12000.0,66.37,66.46,66.35,66.36,12000.0
2013-12-05 14:10:00,66.36,66.38,66.2,66.36,13200.0,66.36,66.38,66.2,66.36,13200.0
2013-12-05 14:20:00,66.35,66.4,66.27,66.36,11100.0,66.35,66.4,66.27,66.36,11100.0
2013-12-05 14:30:00,66.34,66.41,66.26,66.37,13100.0,66.34,66.41,66.26,66.37,13100.0
2013-12-05 14:40:00,66.36,66.42,66.3,66.33,20500.0,66.36,66.42,66.3,66.33,20500.0
2013-12-05 14:50:00,66.32,66.33,66.15,66.23,19300.0,66.32,66.33,66.15,66.23,19300.0
2013-12-05 15:00:00,66.23,66.42,66.13,66.4,22100.0,66.23,66.42,66.13,66.4,22100.0
2013-12-05 15:10:00,66.41,66.5,66.35,66.48,35700.0,66.41,66.5,66.35,66.48,35700.0
2013-12-05 15:20:00,66.49,66.55,66.4,66.52,36400.0,66.49,66.55,66.4,66.52,36400.0
2013-12-05 15:30:00,66.5,66.66,66.48,66.63,54400.0,66.5,66.66,66.48,66.63,54400.0
2013-12-05 15:40:00,66.62,66.63,66.36,66.51,48500.0,66.62,66.63,66.36,66.51,48500.0
2013-12-05 15:50:00,66.5,66.55,66.34,66.47,75900.0,66.5,66.55,66.34,66.47,75900.0
2013-12-06 09:30:00,67.13,67.2,66.22,66.56,50300.0,67.13,67.2,66.22,66.56,50300.0
2013-12-06 09:40:00,66.56,66.65,66.49,66.59,20600.0,66.56,66.65,66.49,66.59,20600.0
2013-12-06 09:50:00,66.6,66.82,66.17,66.52,47400.0,66.6,66.82,66.17,66.52,47400.0
2013-12-06 10:00:00,66.54,66.7,66.4,66.54,10800.0,66.54,66.7,66.4,66.54,10800.0
2013-12-06 10:10:00,66.49,66.56,66.28,66.44,24400.0,66.49,66.56,66.28,66.44,24400.0
2013-12-06 10:20:00,66.44,66.44,66.03,66.06,14400.0,66.44,66.44,66.03,66.06,14400.0
2013-12-06 10:30:00,66.06,66.06,65.77,65.97,15300.0,66.06,66.06,65.77,65.97,15300.0
2013-12-06 10:40:00,65.93,66.04,65.84,66.02,6100.0,65.93,66.04,65.84,66.02,6100.0
2013-12-06 10:50:00,65.99,66.36,65.99,66.25,39800.0,65.99,66.36,65.99,66.25,39800.0
2013-12-06 11:00:00,66.27,66.34,66.14,66.29,25500.0,66.27,66.34,66.14,66.29,25500.0
2013-12-06 11:10:00,66.28,66.5,66.28,66.45,35100.0,66.28,66.5,66.28,66.45,35100.0
2013-12-06 11:20:00,66.48,66.66,66.45,66.66,21400.0,66.48,66.66,66.45,66.66,21400.0
2013-12-06 11:30:00,66.66,66.85,66.66,66.85,16600.0,66.66,66.85,66.66,66.85,16600.0
2013-12-06 11:40:00,66.84,66.89,66.8,66.87,16200.0,66.84,66.89,66.8,66.87,16200.0
2013-12-06 11:50:00,66.86,66.93,66.76,66.91,86900.0,66.86,66.93,66.76,66.91,86900.0
2013-12-06 12:00:00,66.87,66.94,66.85,66.88,5200.0,66.87,66.94,66.85,66.88,5200.0
2013-12-06 12:10:00,66.89,66.93,66.78,66.78,42300.0,66.89,66.93,66.78,66.78,42300.0
2013-12-06 12:20:00,66.79,66.9,66.77,66.8,10700.0,66.79,66.9,66.77,66.8,10700.0
2013-12-06 12:30:00,66.84,66.98,66.78,66.92,9500.0,66.84,66.98,66.78,66.92,9500.0
2013-12-06 12:40:00,66.95,66.99,66.91,66.91,13500.0,66.95,66.99,66.91,66.91,13500.0
2013-12-06 12:50:00,66.94,66.99,66.91,66.99,4700.0,66.94,66.99,66.91,66.99,4700.0
2013-12-06 13:00:00,66.99,66.99,66.78,66.78,6700.0,66.99,66.99,66.78,66.78,6700.0
2013-12-06 13:10:00,66.77,66.78,66.5,66.6,38200.0,66.77,66.78,66.5,66.6,38200.0
2013-12-06 13:20:00,66.6,66.63,66.35,66.39,33500.0,66.6,66.63,66.35,66.39,33500.0
2013-12-06 13:30:00,66.4,66.55,66.39,66.48,9200.0,66.4,66.55,66.39,66.48,9200.0
2013-12-06 13:40:00,66.48,66.6,66.42,66.55,15900.0,66.48,66.6,66.42,66.55,15900.0
2013-12-06 13:50:00,66.53,66.57,66.44,66.5,18000.0,66.53,66.57,66.44,66.5,18000.0
2013-12-06 14:00:00,66.52,66.62,66.52,66.62,19600.0,66.52,66.62,66.52,66.62,19600.0
2013-12-06 14:10:00,66.6,66.63,66.48,66.48,11700.0,66.6,66.63,66.48,66.48,11700.0
2013-12-06 14:20:00,66.46,66.5,66.39,66.5,15000.0,66.46,66.5,66.39,66.5,15000.0
2013-12-06 14:30:00,66.49,66.5,66.44,66.45,21100.0,66.49,66.5,66.44,66.45,21100.0
2013-12-06 14:40:00,66.45,66.53,66.39,66.52,18500.0,66.45,66.53,66.39,66.52,18500.0
2013-12-06 14:50:00,66.53,66.53,66.49,66.53,18800.0,66.53,66.53,66.49,66.53,18800.0
2013-12-06 15:00:00,66.53,66.53,66.49,66.5,19700.0,66.53,66.53,66.49,66.5,19700.0
2013-12-06 15:10:00,66.48,66.48,66.36,66.4,18100.0,66.48,66.48,66.36,66.4,18100.0
2013-12-06 15:20:00,66.43,66.44,66.32,66.35,22700.0,66.43,66.44,66.32,66.35,22700.0
2013-12-06 15:30:00,66.33,66.4,66.26,66.32,28700.0,66.33,66.4,66.26,66.32,28700.0
2013-12-06 15:40:00,66.32,66.44,66.32,66.37,28600.0,66.32,66.44,66.32,66.37,28600.0
2013-12-06 15:50:00,66.39,66.49,66.36,66.43,128400.0,66.39,66.49,66.36,66.43,128400.0
2013-12-09 09:30:00,66.58,66.82,66.4,66.64,52700.0,66.58,66.82,66.4,66.64,52700.0
2013-12-09 09:40:00,66.65,66.71,66.42,66.62,67500.0,66.65,66.71,66.42,66.62,67500.0
2013-12-09 09:50:00,66.65,66.85,66.64,66.82,59600.0,66.65,66.85,66.64,66.82,59600.0
2013-12-09 10:00:00,66.79,66.84,66.21,66.25,59700.0,66.79,66.84,66.21,66.25,59700.0
2013-12-09 10:10:00,66.25,66.3,65.98,66.01,33900.0,66.25,66.3,65.98,66.01,33900.0
2013-12-09 10:20:00,66.07,66.45,66.06,66.43,40600.0,66.07,66.45,66.06,66.43,40600.0
2013-12-09 10:30:00,66.42,66.78,66.34,66.77,25900.0,66.42,66.78,66.34,66.77,25900.0
2013-12-09 10:40:00,66.78,66.87,66.65,66.68,27400.0,66.78,66.87,66.65,66.68,27400.0
2013-12-09 10:50:00,66.67,66.73,66.51,66.62,38000.0,66.67,66.73,66.51,66.62,38000.0
2013-12-09 11:00:00,66.61,66.68,66.53,66.61,52100.0,66.61,66.68,66.53,66.61,52100.0
2013-12-09 11:10:00,66.62,66.64,66.4,66.51,43000.0,66.62,66.64,66.4,66.51,43000.0
2013-12-09 11:20:00,66.5,66.54,66.28,66.48,37200.0,66.5,66.54,66.28,66.48,37200.0
2013-12-09 11:30:00,66.43,66.54,66.43,66.5,10200.0,66.43,66.54,66.43,66.5,10200.0
2013-12-09 11:40:00,66.5,66.51,66.39,66.39,11700.0,66.5,66.51,66.39,66.39,11700.0
2013-12-09 11:50:00,66.4,66.5,66.34,66.47,46400.0,66.4,66.5,66.34,66.47,46400.0
2013-12-09 12:00:00,66.47,66.49,66.31,66.45,24600.0,66.47,66.49,66.31,66.45,24600.0
2013-12-09 12:10:00,66.46,66.53,66.43,66.44,23200.0,66.46,66.53,66.43,66.44,23200.0
2013-12-09 12:20:00,66.44,66.48,66.34,66.4,11500.0,66.44,66.48,66.34,66.4,11500.0
2013-12-09 12:30:00,66.41,66.59,66.39,66.57,19400.0,66.41,66.59,66.39,66.57,19400.0
2013-12-09 12:40:00,66.58,66.68,66.45,66.47,14100.0,66.58,66.68,66.45,66.47,14100.0
2013-12-09 12:50:00,66.45,66.46,66.2,66.21,18100.0,66.45,66.46,66.2,66.21,18100.0
2013-12-09 13:00:00,66.26,66.37,66.09,66.26,22000.0,66.26,66.37,66.09,66.26,22000.0
2013-12-09 13:10:00,66.26,66.4,66.26,66.32,20200.0,66.26,66.4,66.26,66.32,20200.0
2013-12-09 13:20:00,66.34,66.41,66.34,66.37,8100.0,66.34,66.41,66.34,66.37,8100.0
2013-12-09 13:30:00,66.38,66.56,66.3,66.53,24400.0,66.38,66.56,66.3,66.53,24400.0
2013-12-09 13:40:00,66.49,66.52,66.35,66.41,8400.0,66.49,66.52,66.35,66.41,8400.0
2013-12-09 13:50:00,66.41,66.43,66.33,66.36,15100.0,66.41,66.43,66.33,66.36,15100.0
2013-12-09 14:00:00,66.37,66.44,66.34,66.43,19300.0,66.37,66.44,66.34,66.43,19300.0
2013-12-09 14:10:00,66.42,66.44,66.27,66.28,14900.0,66.42,66.44,66.27,66.28,14900.0
2013-12-09 14:20:00,66.3,66.46,66.3,66.38,24000.0,66.3,66.46,66.3,66.38,24000.0
2013-12-09 14:30:00,66.37,66.47,66.34,66.39,96200.0,66.37,66.47,66.34,66.39,96200.0
2013-12-09 14:40:00,66.38,66.52,66.33,66.52,19800.0,66.38,66.52,66.33,66.52,19800.0
2013-12-09 14:50:00,66.5,66.58,66.41,66.54,39100.0,66.5,66.58,66.41,66.54,39100.0
2013-12-09 15:00:00,66.55,66.65,66.44,66.65,57100.0,66.55,66.65,66.44,66.65,57100.0
2013-12-09 15:10:00,66.66,66.66,66.52,66.54,70500.0,66.66,66.66,66.52,66.54,70500.0
2013-12-09 15:20:00,66.53,66.56,66.38,66.43,32600.0,66.53,66.56,66.38,66.43,32600.0
2013-12-09 15:30:00,66.44,66.59,66.44,66.5,48400.0,66.44,66.59,66.44,66.5,48400.0
2013-12-09 15:40:00,66.5,66.56,66.44,66.55,49200.0,66.5,66.56,66.44,66.55,49200.0
2013-12-09 15:50:00,66.55,66.75,66.53,66.75,154100.0,66.55,66.75,66.53,66.75,154100.0
2013-12-10 09:30:00,66.73,67.13,66.1,66.67,27500.0,66.73,67.13,66.1,66.67,27500.0
2013-12-10 09:40:00,66.66,66.8,66.14,66.14,22200.0,66.66,66.8,66.14,66.14,22200.0
2013-12-10 09:50:00,66.14,66.16,65.6,65.68,29400.0,66.14,66.16,65.6,65.68,29400.0
2013-12-10 10:00:00,65.69,66.42,65.6,66.42,26800.0,65.69,66.42,65.6,66.42,26800.0
2013-12-10 10:10:00,66.26,66.53,66.24,66.5,26300.0,66.26,66.53,66.24,66.5,26300.0
2013-12-10 10:20:00,66.52,66.66,66.26,66.34,31200.0,66.52,66.66,66.26,66.34,31200.0
2013-12-10 10:30:00,66.37,66.55,66.36,66.5,20000.0,66.37,66.55,66.36,66.5,20000.0
2013-12-10 10:40:00,66.54,66.54,66.27,66.27,15100.0,66.54,66.54,66.27,66.27,15100.0
2013-12-10 10:50:00,66.25,66.36,66.13,66.16,19200.0,66.25,66.36,66.13,66.16,19200.0
2013-12-10 11:00:00,66.17,66.35,66.14,66.35,16500.0,66.17,66.35,66.14,66.35,16500.0
2013-12-10 11:10:00,66.35,66.4,66.19,66.38,15900.0,66.35,66.4,66.19,66.38,15900.0
2013-12-10 11:20:00,66.38,66.47,66.34,66.43,18300.0,66.38,66.47,66.34,66.43,18300.0
2013-12-10 11:30:00,66.42,66.54,66.38,66.49,15000.0,66.42,66.54,66.38,66.49,15000.0
2013-12-10 11:40:00,66.49,66.55,66.35,66.43,17200.0,66.49,66.55,66.35,66.43,17200.0
2013-12-10 11:50:00,66.41,66.46,66.3,66.46,14500.0,66.41,66.46,66.3,66.46,14500.0
2013-12-10 12:00:00,66.47,66.5,66.14,66.16,32700.0,66.47,66.5,66.14,66.16,32700.0
2013-12-10 12:10:00,66.17,66.2,65.82,65.82,39600.0,66.17,66.2,65.82,65.82,39600.0
2013-12-10 12:20:00,65.8,66.17,65.78,66.04,29100.0,65.8,66.17,65.78,66.04,29100.0
2013-12-10 12:30:00,66.02,66.15,65.97,66.0,15400.0,66.02,66.15,65.97,66.0,15400.0
2013-12-10 12:40:00,66.01,66.08,65.89,66.06,15600.0,66.01,66.08,65.89,66.06,15600.0
2013-12-10 12:50:00,66.07,66.13,65.87,65.87,18300.0,66.07,66.13,65.87,65.87,18300.0
2013-12-10 13:00:00,65.87,66.01,65.76,65.97,28400.0,65.87,66.01,65.76,65.97,28400.0
2013-12-10 13:10:00,66.02,66.02,65.77,65.84,21200.0,66.02,66.02,65.77,65.84,21200.0
2013-12-10 13:20:00,65.8,65.91,65.56,65.57,24900.0,65.8,65.91,65.56,65.57,24900.0
2013-12-10 13:30:00,65.56,65.66,65.53,65.63,31400.0,65.56,65.66,65.53,65.63,31400.0
2013-12-10 13:40:00,65.61,65.65,65.52,65.62,12900.0,65.61,65.65,65.52,65.62,12900.0
2013-12-10 13:50:00,65.54,65.62,65.4,65.48,19100.0,65.54,65.62,65.4,65.48,19100.0
2013-12-10 14:00:00,65.48,65.65,65.46,65.62,14700.0,65.48,65.65,65.46,65.62,14700.0
2013-12-10 14:10:00,65.65,65.87,65.64,65.83,25300.0,65.65,65.87,65.64,65.83,25300.0
2013-12-10 14:20:00,65.81,66.03,65.76,66.03,20000.0,65.81,66.03,65.76,66.03,20000.0
2013-12-10 14:30:00,66.01,66.03,65.82,66.0,18500.0,66.01,66.03,65.82,66.0,18500.0
2013-12-10 14:40:00,66.02,66.02,65.82,65.85,19800.0,66.02,66.02,65.82,65.85,19800.0
2013-12-10 14:50:00,65.86,66.06,65.85,66.0,24200.0,65.86,66.06,65.85,66.0,24200.0
2013-12-10 15:00:00,66.01,66.21,65.96,66.18,49800.0,66.01,66.21,65.96,66.18,49800.0
2013-12-10 15:10:00,66.19,66.46,66.19,66.42,24000.0,66.19,66.46,66.19,66.42,24000.0
2013-12-10 15:20:00,66.42,66.54,66.42,66.46,31800.0,66.42,66.54,66.42,66.46,31800.0
2013-12-10 15:30:00,66.46,66.52,66.43,66.5,42400.0,66.46,66.52,66.43,66.5,42400.0
2013-12-10 15:40:00,66.51,66.59,66.35,66.39,50300.0,66.51,66.59,66.35,66.39,50300.0
2013-12-10 15:50:00,66.38,66.42,66.19,66.24,153700.0,66.38,66.42,66.19,66.24,153700.0
2013-12-11 09:30:00,66.11,66.24,65.65,65.73,30900.0,66.11,66.24,65.65,65.73,30900.0
2013-12-11 09:40:00,65.83,66.2,65.46,65.46,27400.0,65.83,66.2,65.46,65.46,27400.0
2013-12-11 09:50:00,65.53,65.89,65.16,65.85,21300.0,65.53,65.89,65.16,65.85,21300.0
2013-12-11 10:00:00,65.83,65.85,65.43,65.61,16000.0,65.83,65.85,65.43,65.61,16000.0
2013-12-11 10:10:00,65.61,66.04,65.61,65.78,26000.0,65.61,66.04,65.61,65.78,26000.0
2013-12-11 10:20:00,65.79,65.91,65.3,65.3,23900.0,65.79,65.91,65.3,65.3,23900.0
2013-12-11 10:30:00,65.33,65.4,65.2,65.36,37200.0,65.33,65.4,65.2,65.36,37200.0
2013-12-11 10:40:00,65.34,65.36,64.93,64.93,35300.0,65.34,65.36,64.93,64.93,35300.0
2013-12-11 10:50:00,64.95,65.16,64.91,65.14,19100.0,64.95,65.16,64.91,65.14,19100.0
2013-12-11 11:00:00,65.15,65.22,65.11,65.15,20000.0,65.15,65.22,65.11,65.15,20000.0
2013-12-11 11:10:00,65.22,65.33,65.08,65.08,20400.0,65.22,65.33,65.08,65.08,20400.0
2013-12-11 11:20:00,65.1,65.19,65.0,65.15,17400.0,65.1,65.19,65.0,65.15,17400.0
2013-12-11 11:30:00,65.13,65.17,65.05,65.05,18300.0,65.13,65.17,65.05,65.05,18300.0
2013-12-11 11:40:00,65.05,65.1,64.98,65.0,13700.0,65.05,65.1,64.98,65.0,13700.0
2013-12-11 11:50:00,64.98,65.1,64.97,65.05,14500.0,64.98,65.1,64.97,65.05,14500.0
2013-12-11 12:00:00,65.05,65.11,64.91,64.95,52900.0,65.05,65.11,64.91,64.95,52900.0
2013-12-11 12:10:00,64.92,64.98,64.7,64.7,27700.0,64.92,64.98,64.7,64.7,27700.0
2013-12-11 12:20:00,64.69,64.76,64.62,64.66,16200.0,64.69,64.76,64.62,64.66,16200.0
2013-12-11 12:30:00,64.64,64.76,64.6,64.74,21000.0,64.64,64.76,64.6,64.74,21000.0
2013-12-11 12:40:00,64.7,64.81,64.69,64.81,17000.0,64.7,64.81,64.69,64.81,17000.0
2013-12-11 12:50:00,64.73,64.81,64.64,64.68,11100.0,64.73,64.81,64.64,64.68,11100.0
2013-12-11 13:00:00,64.7,64.94,64.7,64.83,19900.0,64.7,64.94,64.7,64.83,19900.0
2013-12-11 13:10:00,64.87,64.89,64.74,64.83,20500.0,64.87,64.89,64.74,64.83,20500.0
2013-12-11 13:20:00,64.85,64.86,64.66,64.72,12700.0,64.85,64.86,64.66,64.72,12700.0
2013-12-11 13:30:00,64.7,64.77,64.67,64.74,25800.0,64.7,64.77,64.67,64.74,25800.0
2013-12-11 13:40:00,64.74,64.76,64.61,64.62,21100.0,64.74,64.76,64.61,64.62,21100.0
2013-12-11 13:50:00,64.62,64.64,64.5,64.5,35200.0,64.62,64.64,64.5,64.5,35200.0
2013-12-11 14:00:00,64.52,64.55,64.37,64.42,43300.0,64.52,64.55,64.37,64.42,43300.0
2013-12-11 14:10:00,64.44,64.55,64.21,64.37,31300.0,64.44,64.55,64.21,64.37,31300.0
2013-12-11 14:20:00,64.4,64.52,64.25,64.32,27900.0,64.4,64.52,64.25,64.32,27900.0
2013-12-11 14:30:00,64.32,64.45,64.21,64.35,21800.0,64.32,64.45,64.21,64.35,21800.0
2013-12-11 14:40:00,64.37,64.59,64.34,64.48,28700.0,64.37,64.59,64.34,64.48,28700.0
2013-12-11 14:50:00,64.48,64.51,64.25,64.3,25300.0,64.48,64.51,64.25,64.3,25300.0
2013-12-11 15:00:00,64.25,64.38,64.18,64.33,44500.0,64.25,64.38,64.18,64.33,44500.0
2013-12-11 15:10:00,64.28,64.49,64.22,64.46,72600.0,64.28,64.49,64.22,64.46,72600.0
2013-12-11 15:20:00,64.47,64.56,64.4,64.44,37300.0,64.47,64.56,64.4,64.44,37300.0
2013-12-11 15:30:00,64.42,64.57,64.38,64.48,54200.0,64.42,64.57,64.38,64.48,54200.0
2013-12-11 15:40:00,64.48,64.55,64.36,64.41,78600.0,64.48,64.55,64.36,64.41,78600.0
2013-12-11 15:50:00,64.39,64.47,64.25,64.39,155500.0,64.39,64.47,64.25,64.39,155500.0
2013-12-12 09:30:00,64.38,64.96,64.12,64.2,23800.0,64.38,64.96,64.12,64.2,23800.0
2013-12-12 09:40:00,64.25,65.26,64.23,64.98,31900.0,64.25,65.26,64.23,64.98,31900.0
2013-12-12 09:50:00,64.94,65.15,64.93,64.96,24200.0,64.94,65.15,64.93,64.96,24200.0
2013-12-12 10:00:00,64.97,65.69,64.92,65.65,38400.0,64.97,65.69,64.92,65.65,38400.0
2013-12-12 10:10:00,65.65,65.78,65.34,65.37,66800.0,65.65,65.78,65.34,65.37,66800.0
2013-12-12 10:20:00,65.34,65.41,65.06,65.35,46000.0,65.34,65.41,65.06,65.35,46000.0
2013-12-12 10:30:00,65.42,65.99,65.38,65.93,57100.0,65.42,65.99,65.38,65.93,57100.0
2013-12-12 10:40:00,65.98,66.29,65.81,66.29,39300.0,65.98,66.29,65.81,66.29,39300.0
2013-12-12 10:50:00,66.28,66.5,65.88,65.97,81200.0,66.28,66.5,65.88,65.97,81200.0
2013-12-12 11:00:00,66.01,66.01,65.86,65.99,15500.0,66.01,66.01,65.86,65.99,15500.0
2013-12-12 11:10:00,65.93,66.03,65.88,65.89,11500.0,65.93,66.03,65.88,65.89,11500.0
2013-12-12 11:20:00,65.88,66.04,65.66,65.66,15300.0,65.88,66.04,65.66,65.66,15300.0
2013-12-12 11:30:00,65.68,65.75,65.55,65.68,20200.0,65.68,65.75,65.55,65.68,20200.0
2013-12-12 11:40:00,65.67,65.71,65.56,65.64,11300.0,65.67,65.71,65.56,65.64,11300.0
2013-12-12 11:50:00,65.65,65.67,65.36,65.36,22200.0,65.65,65.67,65.36,65.36,22200.0
2013-12-12 12:00:00,65.36,65.39,65.15,65.33,29200.0,65.36,65.39,65.15,65.33,29200.0
2013-12-12 12:10:00,65.37,65.42,65.21,65.23,17300.0,65.37,65.42,65.21,65.23,17300.0
2013-12-12 12:20:00,65.21,65.21,65.0,65.18,21800.0,65.21,65.21,65.0,65.18,21800.0
2013-12-12 12:30:00,65.17,65.22,65.03,65.18,29800.0,65.17,65.22,65.03,65.18,29800.0
2013-12-12 12:40:00,65.19,65.35,65.04,65.34,19900.0,65.19,65.35,65.04,65.34,19900.0
2013-12-12 12:50:00,65.31,65.39,65.23,65.29,12000.0,65.31,65.39,65.23,65.29,12000.0
2013-12-12 13:00:00,65.26,65.54,65.25,65.53,17000.0,65.26,65.54,65.25,65.53,17000.0
2013-12-12 13:10:00,65.53,65.54,65.41,65.42,16600.0,65.53,65.54,65.41,65.42,16600.0
2013-12-12 13:20:00,65.44,65.54,65.31,65.54,38900.0,65.44,65.54,65.31,65.54,38900.0
2013-12-12 13:30:00,65.58,65.68,65.44,65.67,18600.0,65.58,65.68,65.44,65.67,18600.0
2013-12-12 13:40:00,65.67,65.84,65.6,65.7,38100.0,65.67,65.84,65.6,65.7,38100.0
2013-12-12 13:50:00,65.71,65.78,65.68,65.77,27700.0,65.71,65.78,65.68,65.77,27700.0
2013-12-12 14:00:00,65.77,65.94,65.73,65.91,24000.0,65.77,65.94,65.73,65.91,24000.0
2013-12-12 14:10:00,65.92,65.94,65.78,65.85,24000.0,65.92,65.94,65.78,65.85,24000.0
2013-12-12 14:20:00,65.82,65.83,65.67,65.68,20600.0,65.82,65.83,65.67,65.68,20600.0
2013-12-12 14:30:00,65.7,65.77,65.56,65.58,21900.0,65.7,65.77,65.56,65.58,21900.0
2013-12-12 14:40:00,65.59,65.69,65.56,65.61,22400.0,65.59,65.69,65.56,65.61,22400.0
2013-12-12 14:50:00,65.63,65.76,65.56,65.65,22800.0,65.63,65.76,65.56,65.65,22800.0
2013-12-12 15:00:00,65.65,65.77,65.64,65.69,50300.0,65.65,65.77,65.64,65.69,50300.0
2013-12-12 15:10:00,65.7,65.79,65.52,65.62,28200.0,65.7,65.79,65.52,65.62,28200.0
2013-12-12 15:20:00,65.59,65.7,65.56,65.62,17200.0,65.59,65.7,65.56,65.62,17200.0
2013-12-12 15:30:00,65.62,65.67,65.5,65.5,31700.0,65.62,65.67,65.5,65.5,31700.0
2013-12-12 15:40:00,65.47,65.62,65.44,65.45,61800.0,65.47,65.62,65.44,65.45,61800.0
2013-12-12 15:50:00,65.45,65.47,65.3,65.37,139800.0,65.45,65.47,65.3,65.37,139800.0
2013-12-13 09:30:00,65.11,65.91,65.0,65.49,39400.0,65.11,65.91,65.0,65.49,39400.0
2013-12-13 09:40:00,65.31,65.38,64.89,64.89,19200.0,65.31,65.38,64.89,64.89,19200.0
2013-12-13 09:50:00,64.76,64.84,64.12,64.24,56100.0,64.76,64.84,64.12,64.24,56100.0
2013-12-13 10:00:00,64.29,64.61,64.27,64.47,61900.0,64.29,64.61,64.27,64.47,61900.0
2013-12-13 10:10:00,64.45,64.7,64.38,64.42,34000.0,64.45,64.7,64.38,64.42,34000.0
2013-12-13 10:20:00,64.45,64.49,64.15,64.27,29000.0,64.45,64.49,64.15,64.27,29000.0
2013-12-13 10:30:00,64.27,64.72,64.26,64.6,23900.0,64.27,64.72,64.26,64.6,23900.0
2013-12-13 10:40:00,64.54,64.92,64.54,64.7,54200.0,64.54,64.92,64.54,64.7,54200.0
2013-12-13 10:50:00,64.64,64.82,64.57,64.57,21000.0,64.64,64.82,64.57,64.57,21000.0
2013-12-13 11:00:00,64.56,64.72,64.3,64.37,26800.0,64.56,64.72,64.3,64.37,26800.0
2013-12-13 11:10:00,64.34,64.7,64.33,64.69,58200.0,64.34,64.7,64.33,64.69,58200.0
2013-12-13 11:20:00,64.7,64.7,64.23,64.23,35200.0,64.7,64.7,64.23,64.23,35200.0
2013-12-13 11:30:00,64.2,64.55,64.2,64.52,14500.0,64.2,64.55,64.2,64.52,14500.0
2013-12-13 11:40:00,64.55,64.7,64.55,64.56,12400.0,64.55,64.7,64.55,64.56,12400.0
2013-12-13 11:50:00,64.53,64.74,64.49,64.64,18700.0,64.53,64.74,64.49,64.64,18700.0
2013-12-13 12:00:00,64.61,64.75,64.55,64.75,17400.0,64.61,64.75,64.55,64.75,17400.0
2013-12-13 12:10:00,64.78,65.09,64.73,65.07,15500.0,64.78,65.09,64.73,65.07,15500.0
2013-12-13 12:20:00,65.08,65.18,64.98,65.04,12700.0,65.08,65.18,64.98,65.04,12700.0
2013-12-13 12:30:00,65.04,65.05,64.94,64.99,13400.0,65.04,65.05,64.94,64.99,13400.0
2013-12-13 12:40:00,65.01,65.04,64.84,64.87,9400.0,65.01,65.04,64.84,64.87,9400.0
2013-12-13 12:50:00,64.83,65.0,64.74,65.0,26900.0,64.83,65.0,64.74,65.0,26900.0
2013-12-13 13:00:00,64.92,64.96,64.78,64.78,23600.0,64.92,64.96,64.78,64.78,23600.0
2013-12-13 13:10:00,64.79,64.86,64.71,64.86,15600.0,64.79,64.86,64.71,64.86,15600.0
2013-12-13 13:20:00,64.84,64.9,64.82,64.9,27100.0,64.84,64.9,64.82,64.9,27100.0
2013-12-13 13:30:00,64.89,64.99,64.81,64.99,16200.0,64.89,64.99,64.81,64.99,16200.0
2013-12-13 13:40:00,64.97,64.99,64.79,64.86,28600.0,64.97,64.99,64.79,64.86,28600.0
2013-12-13 13:50:00,64.87,64.94,64.74,64.76,11500.0,64.87,64.94,64.74,64.76,11500.0
2013-12-13 14:00:00,64.76,64.79,64.52,64.58,26800.0,64.76,64.79,64.52,64.58,26800.0
2013-12-13 14:10:00,64.58,64.63,64.37,64.43,22000.0,64.58,64.63,64.37,64.43,22000.0
2013-12-13 14:20:00,64.45,64.45,64.22,64.35,26700.0,64.45,64.45,64.22,64.35,26700.0
2013-12-13 14:30:00,64.34,64.69,64.33,64.69,31800.0,64.34,64.69,64.33,64.69,31800.0
2013-12-13 14:40:00,64.7,64.8,64.68,64.75,18800.0,64.7,64.8,64.68,64.75,18800.0
2013-12-13 14:50:00,64.74,64.84,64.7,64.82,19200.0,64.74,64.84,64.7,64.82,19200.0
2013-12-13 15:00:00,64.83,64.96,64.82,64.88,19400.0,64.83,64.96,64.82,64.88,19400.0
2013-12-13 15:10:00,64.88,64.91,64.81,64.87,29500.0,64.88,64.91,64.81,64.87,29500.0
2013-12-13 15:20:00,64.87,65.11,64.85,65.09,33400.0,64.87,65.11,64.85,65.09,33400.0
2013-12-13 15:30:00,65.07,65.12,64.88,65.02,40200.0,65.07,65.12,64.88,65.02,40200.0
2013-12-13 15:40:00,65.02,65.17,64.99,65.15,45900.0,65.02,65.17,64.99,65.15,45900.0
2013-12-13 15:50:00,65.15,65.26,65.11,65.17,129300.0,65.15,65.26,65.11,65.17,129300.0
2013-12-16 09:30:00,65.68,65.75,65.16,65.45,41700.0,65.68,65.75,65.16,65.45,41700.0
2013-12-16 09:40:00,65.49,65.76,65.43,65.76,44700.0,65.49,65.76,65.43,65.76,44700.0
2013-12-16 09:50:00,65.76,66.64,65.74,66.38,48700.0,65.76,66.64,65.74,66.38,48700.0
2013-12-16 10:00:00,66.39,66.39,65.77,65.79,27300.0,66.39,66.39,65.77,65.79,27300.0
2013-12-16 10:10:00,65.78,65.78,65.23,65.26,43800.0,65.78,65.78,65.23,65.26,43800.0
2013-12-16 10:20:00,65.27,65.34,65.11,65.19,22900.0,65.27,65.34,65.11,65.19,22900.0
2013-12-16 10:30:00,65.19,65.26,64.92,64.95,65100.0,65.19,65.26,64.92,64.95,65100.0
2013-12-16 10:40:00,64.93,65.29,64.92,65.13,35500.0,64.93,65.29,64.92,65.13,35500.0
2013-12-16 10:50:00,65.12,65.18,64.91,65.01,33000.0,65.12,65.18,64.91,65.01,33000.0
2013-12-16 11:00:00,64.95,65.01,64.59,64.59,28300.0,64.95,65.01,64.59,64.59,28300.0
2013-12-16 11:10:00,64.62,64.9,64.54,64.73,17800.0,64.62,64.9,64.54,64.73,17800.0
2013-12-16 11:20:00,64.72,64.73,64.58,64.65,29000.0,64.72,64.73,64.58,64.65,29000.0
2013-12-16 11:30:00,64.67,64.75,64.55,64.62,21700.0,64.67,64.75,64.55,64.62,21700.0
2013-12-16 11:40:00,64.59,64.62,64.42,64.43,22300.0,64.59,64.62,64.42,64.43,22300.0
2013-12-16 11:50:00,64.44,64.54,64.41,64.54,19300.0,64.44,64.54,64.41,64.54,19300.0
2013-12-16 12:00:00,64.55,64.58,64.43,64.47,23300.0,64.55,64.58,64.43,64.47,23300.0
2013-12-16 12:10:00,64.45,64.47,64.24,64.28,14700.0,64.45,64.47,64.24,64.28,14700.0
2013-12-16 12:20:00,64.31,64.5,64.3,64.45,21300.0,64.31,64.5,64.3,64.45,21300.0
2013-12-16 12:30:00,64.42,64.53,64.37,64.5,26300.0,64.42,64.53,64.37,64.5,26300.0
2013-12-16 12:40:00,64.5,64.55,64.38,64.38,22900.0,64.5,64.55,64.38,64.38,22900.0
2013-12-16 12:50:00,64.4,64.44,64.36,64.41,15500.0,64.4,64.44,64.36,64.41,15500.0
2013-12-16 13:00:00,64.4,64.44,64.22,64.24,21800.0,64.4,64.44,64.22,64.24,21800.0
2013-12-16 13:10:00,64.25,64.33,64.04,64.04,49100.0,64.25,64.33,64.04,64.04,49100.0
2013-12-16 13:20:00,64.06,64.21,63.91,64.18,27900.0,64.06,64.21,63.91,64.18,27900.0
2013-12-16 13:30:00,64.18,64.28,64.12,64.28,31800.0,64.18,64.28,64.12,64.28,31800.0
2013-12-16 13:40:00,64.28,64.34,64.16,64.34,18400.0,64.28,64.34,64.16,64.34,18400.0
2013-12-16 13:50:00,64.35,64.39,64.33,64.33,15200.0,64.35,64.39,64.33,64.33,15200.0
2013-12-16 14:00:00,64.34,64.43,64.28,64.41,19200.0,64.34,64.43,64.28,64.41,19200.0
2013-12-16 14:10:00,64.4,64.48,64.33,64.33,18300.0,64.4,64.48,64.33,64.33,18300.0
2013-12-16 14:20:00,64.35,64.42,64.33,64.36,17800.0,64.35,64.42,64.33,64.36,17800.0
2013-12-16 14:30:00,64.38,64.38,64.22,64.24,23100.0,64.38,64.38,64.22,64.24,23100.0
2013-12-16 14:40:00,64.24,64.33,64.21,64.22,21000.0,64.24,64.33,64.21,64.22,21000.0
2013-12-16 14:50:00,64.22,64.42,64.22,64.38,25300.0,64.22,64.42,64.22,64.38,25300.0
2013-12-16 15:00:00,64.37,64.48,64.34,64.48,34800.0,64.37,64.48,64.34,64.48,34800.0
2013-12-16 15:10:00,64.49,64.5,64.37,64.48,23300.0,64.49,64.5,64.37,64.48,23300.0
2013-12-16 15:20:00,64.47,64.53,64.41,64.53,29900.0,64.47,64.53,64.41,64.53,29900.0
2013-12-16 15:30:00,64.53,64.84,64.52,64.83,70200.0,64.53,64.84,64.52,64.83,70200.0
2013-12-16 15:40:00,64.82,65.03,64.8,64.99,99100.0,64.82,65.03,64.8,64.99,99100.0
2013-12-16 15:50:00,64.97,64.98,64.66,64.75,125500.0,64.97,64.98,64.66,64.75,125500.0
2013-12-17 09:30:00,64.59,64.73,64.08,64.12,30600.0,64.59,64.73,64.08,64.12,30600.0
2013-12-17 09:40:00,64.08,64.17,63.71,63.79,26600.0,64.08,64.17,63.71,63.79,26600.0
2013-12-17 09:50:00,63.79,64.17,63.63,64.17,26500.0,63.79,64.17,63.63,64.17,26500.0
2013-12-17 10:00:00,64.19,64.19,63.8,63.87,54100.0,64.19,64.19,63.8,63.87,54100.0
2013-12-17 10:10:00,63.88,64.12,63.7,63.95,58600.0,63.88,64.12,63.7,63.95,58600.0
2013-12-17 10:20:00,63.95,64.22,63.92,64.19,56900.0,63.95,64.22,63.92,64.19,56900.0
2013-12-17 10:30:00,64.19,64.4,64.07,64.4,29000.0,64.19,64.4,64.07,64.4,29000.0
2013-12-17 10:40:00,64.41,64.49,64.06,64.14,24600.0,64.41,64.49,64.06,64.14,24600.0
2013-12-17 10:50:00,64.14,64.29,64.07,64.28,22900.0,64.14,64.29,64.07,64.28,22900.0
2013-12-17 11:00:00,64.25,64.34,64.14,64.23,21800.0,64.25,64.34,64.14,64.23,21800.0
2013-12-17 11:10:00,64.24,64.28,64.16,64.27,20800.0,64.24,64.28,64.16,64.27,20800.0
2013-12-17 11:20:00,64.27,64.27,64.15,64.18,22500.0,64.27,64.27,64.15,64.18,22500.0
2013-12-17 11:30:00,64.24,64.28,64.18,64.2,5900.0,64.24,64.28,64.18,64.2,5900.0
2013-12-17 11:40:00,64.21,64.33,64.16,64.33,47200.0,64.21,64.33,64.16,64.33,47200.0
2013-12-17 11:50:00,64.34,64.38,64.24,64.24,12100.0,64.34,64.38,64.24,64.24,12100.0
2013-12-17 12:00:00,64.29,64.35,64.25,64.31,12800.0,64.29,64.35,64.25,64.31,12800.0
2013-12-17 12:10:00,64.34,64.69,64.31,64.69,35600.0,64.34,64.69,64.31,64.69,35600.0
2013-12-17 12:20:00,64.66,64.72,64.65,64.72,11200.0,64.66,64.72,64.65,64.72,11200.0
2013-12-17 12:30:00,64.73,65.01,64.7,65.0,43000.0,64.73,65.01,64.7,65.0,43000.0
2013-12-17 12:40:00,64.99,64.99,64.76,64.85,31200.0,64.99,64.99,64.76,64.85,31200.0
2013-12-17 12:50:00,64.85,65.14,64.84,65.09,25600.0,64.85,65.14,64.84,65.09,25600.0
2013-12-17 13:00:00,65.13,65.18,65.03,65.06,17000.0,65.13,65.18,65.03,65.06,17000.0
2013-12-17 13:10:00,65.04,65.13,65.0,65.08,10500.0,65.04,65.13,65.0,65.08,10500.0
2013-12-17 13:20:00,65.1,65.12,64.88,64.91,20000.0,65.1,65.12,64.88,64.91,20000.0
2013-12-17 13:30:00,64.95,65.2,64.92,65.2,19200.0,64.95,65.2,64.92,65.2,19200.0
2013-12-17 13:40:00,65.2,65.24,65.15,65.22,18600.0,65.2,65.24,65.15,65.22,18600.0
2013-12-17 13:50:00,65.21,65.32,65.17,65.31,11900.0,65.21,65.32,65.17,65.31,11900.0
2013-12-17 14:00:00,65.31,65.56,65.29,65.56,35300.0,65.31,65.56,65.29,65.56,35300.0
2013-12-17 14:10:00,65.6,65.81,65.57,65.69,45500.0,65.6,65.81,65.57,65.69,45500.0
2013-12-17 14:20:00,65.69,65.69,65.49,65.51,26600.0,65.69,65.69,65.49,65.51,26600.0
2013-12-17 14:30:00,65.5,65.57,65.44,65.49,34100.0,65.5,65.57,65.44,65.49,34100.0
2013-12-17 14:40:00,65.46,65.63,65.43,65.6,9500.0,65.46,65.63,65.43,65.6,9500.0
2013-12-17 14:50:00,65.58,65.59,65.48,65.57,64800.0,65.58,65.59,65.48,65.57,64800.0
2013-12-17 15:00:00,65.58,65.67,65.51,65.67,22100.0,65.58,65.67,65.51,65.67,22100.0
2013-12-17 15:10:00,65.67,65.67,65.53,65.62,20500.0,65.67,65.67,65.53,65.62,20500.0
2013-12-17 15:20:00,65.6,65.7,65.58,65.62,43500.0,65.6,65.7,65.58,65.62,43500.0
2013-12-17 15:30:00,65.61,65.65,65.45,65.52,49300.0,65.61,65.65,65.45,65.52,49300.0
2013-12-17 15:40:00,65.52,65.72,65.45,65.72,93000.0,65.52,65.72,65.45,65.72,93000.0
2013-12-17 15:50:00,65.7,65.74,65.47,65.56,178300.0,65.7,65.74,65.47,65.56,178300.0
2013-12-18 09:30:00,66.1,67.29,66.0,66.96,97200.0,66.1,67.29,66.0,66.96,97200.0
2013-12-18 09:40:00,66.96,68.06,66.96,68.06,84400.0,66.96,68.06,66.96,68.06,84400.0
2013-12-18 09:50:00,68.01,68.01,67.62,67.86,98800.0,68.01,68.01,67.62,67.86,98800.0
2013-12-18 10:00:00,67.86,68.73,67.82,68.65,105900.0,67.86,68.73,67.82,68.65,105900.0
2013-12-18 10:10:00,68.65,68.98,68.41,68.94,159600.0,68.65,68.98,68.41,68.94,159600.0
2013-12-18 10:20:00,68.97,69.11,68.73,68.92,199200.0,68.97,69.11,68.73,68.92,199200.0
2013-12-18 10:30:00,68.93,69.61,68.86,69.07,157800.0,68.93,69.61,68.86,69.07,157800.0
2013-12-18 10:40:00,69.1,69.48,68.84,68.93,63300.0,69.1,69.48,68.84,68.93,63300.0
2013-12-18 10:50:00,68.89,69.03,68.77,68.79,37700.0,68.89,69.03,68.77,68.79,37700.0
2013-12-18 11:00:00,68.74,68.81,68.39,68.52,52000.0,68.74,68.81,68.39,68.52,52000.0
2013-12-18 11:10:00,68.53,68.85,68.51,68.85,42600.0,68.53,68.85,68.51,68.85,42600.0
2013-12-18 11:20:00,68.85,69.05,68.79,68.95,60800.0,68.85,69.05,68.79,68.95,60800.0
2013-12-18 11:30:00,69.0,69.17,68.94,69.15,74200.0,69.0,69.17,68.94,69.15,74200.0
2013-12-18 11:40:00,69.16,69.16,68.89,68.89,137200.0,69.16,69.16,68.89,68.89,137200.0
2013-12-18 11:50:00,68.9,68.9,68.38,68.39,48200.0,68.9,68.9,68.38,68.39,48200.0
2013-12-18 12:00:00,68.4,68.42,68.2,68.33,28700.0,68.4,68.42,68.2,68.33,28700.0
2013-12-18 12:10:00,68.31,68.34,68.07,68.08,28500.0,68.31,68.34,68.07,68.08,28500.0
2013-12-18 12:20:00,68.11,68.18,67.99,67.99,25500.0,68.11,68.18,67.99,67.99,25500.0
2013-12-18 12:30:00,68.02,68.05,67.71,67.91,72000.0,68.02,68.05,67.71,67.91,72000.0
2013-12-18 12:40:00,67.87,67.96,67.73,67.77,32700.0,67.87,67.96,67.73,67.77,32700.0
2013-12-18 12:50:00,67.79,67.95,67.64,67.78,43400.0,67.79,67.95,67.64,67.78,43400.0
2013-12-18 13:00:00,67.79,67.79,67.62,67.68,30000.0,67.79,67.79,67.62,67.68,30000.0
2013-12-18 13:10:00,67.69,67.75,67.45,67.75,44200.0,67.69,67.75,67.45,67.75,44200.0
2013-12-18 13:20:00,67.75,68.3,67.66,68.21,58500.0,67.75,68.3,67.66,68.21,58500.0
2013-12-18 13:30:00,68.28,68.36,67.84,68.01,50500.0,68.28,68.36,67.84,68.01,50500.0
2013-12-18 13:40:00,68.01,68.01,67.85,67.95,23200.0,68.01,68.01,67.85,67.95,23200.0
2013-12-18 13:50:00,67.97,68.5,67.97,68.5,48100.0,67.97,68.5,67.97,68.5,48100.0
2013-12-18 14:00:00,68.23,68.78,67.32,68.44,95500.0,68.23,68.78,67.32,68.44,95500.0
2013-12-18 14:10:00,68.44,68.54,67.91,68.23,52000.0,68.44,68.54,67.91,68.23,52000.0
2013-12-18 14:20:00,68.25,68.59,68.16,68.59,69400.0,68.25,68.59,68.16,68.59,69400.0
2013-12-18 14:30:00,68.6,68.63,68.31,68.6,91100.0,68.6,68.63,68.31,68.6,91100.0
2013-12-18 14:40:00,68.6,68.6,68.25,68.25,34900.0,68.6,68.6,68.25,68.25,34900.0
2013-12-18 14:50:00,68.24,68.43,68.07,68.39,68000.0,68.24,68.43,68.07,68.39,68000.0
2013-12-18 15:00:00,68.39,68.4,67.94,67.98,63900.0,68.39,68.4,67.94,67.98,63900.0
2013-12-18 15:10:00,67.96,68.49,67.96,68.39,85900.0,67.96,68.49,67.96,68.39,85900.0
2013-12-18 15:20:00,68.38,68.47,68.25,68.26,59000.0,68.38,68.47,68.25,68.26,59000.0
2013-12-18 15:30:00,68.26,68.56,68.23,68.5,178300.0,68.26,68.56,68.23,68.5,178300.0
2013-12-18 15:40:00,68.49,68.66,68.47,68.49,165500.0,68.49,68.66,68.47,68.49,165500.0
2013-12-18 15:50:00,68.5,68.7,68.45,68.66,289100.0,68.5,68.7,68.45,68.66,289100.0
2013-12-19 09:30:00,66.99,69.15,66.99,69.14,256100.0,66.99,69.15,66.99,69.14,256100.0
2013-12-19 09:40:00,69.04,70.5,68.8,70.08,201300.0,69.04,70.5,68.8,70.08,201300.0
2013-12-19 09:50:00,70.08,70.11,69.4,69.58,235200.0,70.08,70.11,69.4,69.58,235200.0
2013-12-19 10:00:00,69.43,70.21,69.26,70.2,286800.0,69.43,70.21,69.26,70.2,286800.0
2013-12-19 10:10:00,70.2,70.6,69.77,70.08,236000.0,70.2,70.6,69.77,70.08,236000.0
2013-12-19 10:20:00,70.07,71.0,70.03,70.49,483800.0,70.07,71.0,70.03,70.49,483800.0
2013-12-19 10:30:00,70.45,70.55,69.89,69.98,222900.0,70.45,70.55,69.89,69.98,222900.0
2013-12-19 10:40:00,69.94,70.12,69.76,69.98,76700.0,69.94,70.12,69.76,69.98,76700.0
2013-12-19 10:50:00,69.97,70.26,69.9,70.22,91500.0,69.97,70.26,69.9,70.22,91500.0
2013-12-19 11:00:00,70.25,70.46,70.0,70.46,31500.0,70.25,70.46,70.0,70.46,31500.0
2013-12-19 11:10:00,70.44,70.45,70.23,70.3,27800.0,70.44,70.45,70.23,70.3,27800.0
2013-12-19 11:20:00,70.26,70.47,70.23,70.39,64900.0,70.26,70.47,70.23,70.39,64900.0
2013-12-19 11:30:00,70.37,70.49,70.12,70.12,41100.0,70.37,70.49,70.12,70.12,41100.0
2013-12-19 11:40:00,70.11,70.24,69.96,70.13,96100.0,70.11,70.24,69.96,70.13,96100.0
2013-12-19 11:50:00,70.14,70.23,70.09,70.16,55100.0,70.14,70.23,70.09,70.16,55100.0
2013-12-19 12:00:00,70.18,70.22,70.1,70.18,16300.0,70.18,70.22,70.1,70.18,16300.0
2013-12-19 12:10:00,70.2,70.29,70.13,70.19,90800.0,70.2,70.29,70.13,70.19,90800.0
2013-12-19 12:20:00,70.17,70.22,70.13,70.19,19700.0,70.17,70.22,70.13,70.19,19700.0
2013-12-19 12:30:00,70.19,70.45,70.18,70.35,59700.0,70.19,70.45,70.18,70.35,59700.0
2013-12-19 12:40:00,70.36,70.66,70.32,70.66,30000.0,70.36,70.66,70.32,70.66,30000.0
2013-12-19 12:50:00,70.68,70.71,70.58,70.61,26900.0,70.68,70.71,70.58,70.61,26900.0
2013-12-19 13:00:00,70.58,70.6,70.44,70.57,58900.0,70.58,70.6,70.44,70.57,58900.0
2013-12-19 13:10:00,70.57,70.67,70.43,70.55,182800.0,70.57,70.67,70.43,70.55,182800.0
2013-12-19 13:20:00,70.54,70.64,70.51,70.53,41600.0,70.54,70.64,70.51,70.53,41600.0
2013-12-19 13:30:00,70.53,70.57,70.21,70.21,50100.0,70.53,70.57,70.21,70.21,50100.0
2013-12-19 13:40:00,70.18,70.28,70.18,70.21,26400.0,70.18,70.28,70.18,70.21,26400.0
2013-12-19 13:50:00,70.21,70.28,70.09,70.17,54600.0,70.21,70.28,70.09,70.17,54600.0
2013-12-19 14:00:00,70.17,70.22,69.95,70.03,64200.0,70.17,70.22,69.95,70.03,64200.0
2013-12-19 14:10:00,70.05,70.05,69.82,69.94,57000.0,70.05,70.05,69.82,69.94,57000.0
2013-12-19 14:20:00,69.98,70.12,69.91,70.01,35600.0,69.98,70.12,69.91,70.01,35600.0
2013-12-19 14:30:00,69.99,70.06,69.95,70.0,27300.0,69.99,70.06,69.95,70.0,27300.0
2013-12-19 14:40:00,70.0,70.04,69.81,69.81,40400.0,70.0,70.04,69.81,69.81,40400.0
2013-12-19 14:50:00,69.81,70.01,69.74,69.99,50300.0,69.81,70.01,69.74,69.99,50300.0
2013-12-19 15:00:00,69.99,70.02,69.93,69.95,44300.0,69.99,70.02,69.93,69.95,44300.0
2013-12-19 15:10:00,69.95,70.03,69.95,70.0,57600.0,69.95,70.03,69.95,70.0,57600.0
2013-12-19 15:20:00,70.0,70.02,69.81,69.99,137700.0,70.0,70.02,69.81,69.99,137700.0
2013-12-19 15:30:00,69.96,70.01,69.92,69.92,90100.0,69.96,70.01,69.92,69.92,90100.0
2013-12-19 15:40:00,69.93,70.0,69.88,69.93,105400.0,69.93,70.0,69.88,69.93,105400.0
2013-12-19 15:50:00,69.93,70.16,69.89,69.95,233800.0,69.93,70.16,69.89,69.95,233800.0
2013-12-20 09:30:00,70.49,70.83,69.88,70.01,449600.0,70.49,70.83,69.88,70.01,449600.0
2013-12-20 09:40:00,70.02,70.7,69.95,70.61,73600.0,70.02,70.7,69.95,70.61,73600.0
2013-12-20 09:50:00,70.7,70.7,70.39,70.6,76700.0,70.7,70.7,70.39,70.6,76700.0
2013-12-20 10:00:00,70.66,70.67,70.3,70.36,57300.0,70.66,70.67,70.3,70.36,57300.0
2013-12-20 10:10:00,70.37,70.58,70.25,70.5,57500.0,70.37,70.58,70.25,70.5,57500.0
2013-12-20 10:20:00,70.51,70.55,70.42,70.53,72200.0,70.51,70.55,70.42,70.53,72200.0
2013-12-20 10:30:00,70.51,70.74,70.46,70.62,93000.0,70.51,70.74,70.46,70.62,93000.0
2013-12-20 10:40:00,70.61,70.65,70.47,70.52,32100.0,70.61,70.65,70.47,70.52,32100.0
2013-12-20 10:50:00,70.51,70.56,70.36,70.37,46200.0,70.51,70.56,70.36,70.37,46200.0
2013-12-20 11:00:00,70.36,70.54,70.34,70.53,24500.0,70.36,70.54,70.34,70.53,24500.0
2013-12-20 11:10:00,70.51,70.64,70.43,70.57,54600.0,70.51,70.64,70.43,70.57,54600.0
2013-12-20 11:20:00,70.58,70.75,70.4,70.4,86400.0,70.58,70.75,70.4,70.4,86400.0
2013-12-20 11:30:00,70.4,70.67,70.34,70.51,68500.0,70.4,70.67,70.34,70.51,68500.0
2013-12-20 11:40:00,70.47,70.85,70.46,70.85,148800.0,70.47,70.85,70.46,70.85,148800.0
2013-12-20 11:50:00,70.77,71.38,70.77,71.38,34900.0,70.77,71.38,70.77,71.38,34900.0
2013-12-20 12:00:00,71.39,71.44,71.15,71.2,27500.0,71.39,71.44,71.15,71.2,27500.0
2013-12-20 12:10:00,71.2,71.4,71.17,71.36,42600.0,71.2,71.4,71.17,71.36,42600.0
2013-12-20 12:20:00,71.36,71.36,71.22,71.28,15200.0,71.36,71.36,71.22,71.28,15200.0
2013-12-20 12:30:00,71.28,71.49,71.28,71.47,15800.0,71.28,71.49,71.28,71.47,15800.0
2013-12-20 12:40:00,71.47,71.48,71.35,71.35,20400.0,71.47,71.48,71.35,71.35,20400.0
2013-12-20 12:50:00,71.35,71.45,71.22,71.22,21600.0,71.35,71.45,71.22,71.22,21600.0
2013-12-20 13:00:00,71.22,71.49,71.22,71.49,17300.0,71.22,71.49,71.22,71.49,17300.0
2013-12-20 13:10:00,71.47,71.7,71.46,71.59,26900.0,71.47,71.7,71.46,71.59,26900.0
2013-12-20 13:20:00,71.61,71.81,71.59,71.81,27700.0,71.61,71.81,71.59,71.81,27700.0
2013-12-20 13:30:00,71.81,71.88,71.73,71.76,20800.0,71.81,71.88,71.73,71.76,20800.0
2013-12-20 13:40:00,71.76,71.88,71.69,71.86,16900.0,71.76,71.88,71.69,71.86,16900.0
2013-12-20 13:50:00,71.86,71.91,71.79,71.91,23100.0,71.86,71.91,71.79,71.91,23100.0
2013-12-20 14:00:00,71.92,71.94,71.79,71.87,28100.0,71.92,71.94,71.79,71.87,28100.0
2013-12-20 14:10:00,71.86,71.88,71.66,71.68,23200.0,71.86,71.88,71.66,71.68,23200.0
2013-12-20 14:20:00,71.68,71.69,71.45,71.48,25900.0,71.68,71.69,71.45,71.48,25900.0
2013-12-20 14:30:00,71.46,71.73,71.45,71.63,38000.0,71.46,71.73,71.45,71.63,38000.0
2013-12-20 14:40:00,71.59,71.6,71.34,71.35,34500.0,71.59,71.6,71.34,71.35,34500.0
2013-12-20 14:50:00,71.36,71.44,71.17,71.17,29400.0,71.36,71.44,71.17,71.17,29400.0
2013-12-20 15:00:00,71.2,71.41,71.15,71.29,31400.0,71.2,71.41,71.15,71.29,31400.0
2013-12-20 15:10:00,71.3,71.54,71.27,71.44,37100.0,71.3,71.54,71.27,71.44,37100.0
2013-12-20 15:20:00,71.48,71.7,71.41,71.7,55000.0,71.48,71.7,71.41,71.7,55000.0
2013-12-20 15:30:00,71.69,71.79,71.57,71.67,55900.0,71.69,71.79,71.57,71.67,55900.0
2013-12-20 15:40:00,71.67,71.81,71.65,71.73,108000.0,71.67,71.81,71.65,71.73,108000.0
2013-12-20 15:50:00,71.74,71.89,71.73,71.84,273900.0,71.74,71.89,71.73,71.84,273900.0
2013-12-23 09:30:00,72.4,72.99,72.0,72.64,74100.0,72.4,72.99,72.0,72.64,74100.0
2013-12-23 09:40:00,72.54,73.12,72.23,73.01,77100.0,72.54,73.12,72.23,73.01,77100.0
2013-12-23 09:50:00,72.92,73.24,72.82,72.82,46000.0,72.92,73.24,72.82,72.82,46000.0
2013-12-23 10:00:00,72.78,73.0,72.69,72.96,36700.0,72.78,73.0,72.69,72.96,36700.0
2013-12-23 10:10:00,72.97,73.3,72.97,73.16,79300.0,72.97,73.3,72.97,73.16,79300.0
2013-12-23 10:20:00,73.17,73.4,72.97,73.4,48800.0,73.17,73.4,72.97,73.4,48800.0
2013-12-23 10:30:00,73.31,73.6,73.18,73.19,43800.0,73.31,73.6,73.18,73.19,43800.0
2013-12-23 10:40:00,73.19,73.34,73.0,73.18,18600.0,73.19,73.34,73.0,73.18,18600.0
2013-12-23 10:50:00,73.23,73.23,73.0,73.04,15800.0,73.23,73.23,73.0,73.04,15800.0
2013-12-23 11:00:00,73.04,73.22,73.0,73.1,21500.0,73.04,73.22,73.0,73.1,21500.0
2013-12-23 11:10:00,73.09,73.23,73.08,73.12,22700.0,73.09,73.23,73.08,73.12,22700.0
2013-12-23 11:20:00,73.08,73.29,73.04,73.29,14300.0,73.08,73.29,73.04,73.29,14300.0
2013-12-23 11:30:00,73.29,73.32,73.18,73.29,23200.0,73.29,73.32,73.18,73.29,23200.0
2013-12-23 11:40:00,73.27,73.35,73.13,73.16,18100.0,73.27,73.35,73.13,73.16,18100.0
2013-12-23 11:50:00,73.17,73.44,73.16,73.32,21500.0,73.17,73.44,73.16,73.32,21500.0
2013-12-23 12:00:00,73.31,73.31,73.09,73.19,17600.0,73.31,73.31,73.09,73.19,17600.0
2013-12-23 12:10:00,73.11,73.21,72.98,73.03,19600.0,73.11,73.21,72.98,73.03,19600.0
2013-12-23 12:20:00,73.01,73.13,72.89,73.13,20100.0,73.01,73.13,72.89,73.13,20100.0
2013-12-23 12:30:00,73.13,73.13,72.9,72.92,12800.0,73.13,73.13,72.9,72.92,12800.0
2013-12-23 12:40:00,72.92,73.05,72.86,73.05,52900.0,72.92,73.05,72.86,73.05,52900.0
2013-12-23 12:50:00,72.99,73.07,72.84,72.84,12000.0,72.99,73.07,72.84,72.84,12000.0
2013-12-23 13:00:00,72.9,72.9,72.74,72.76,17900.0,72.9,72.9,72.74,72.76,17900.0
2013-12-23 13:10:00,72.79,72.8,72.75,72.75,16800.0,72.79,72.8,72.75,72.75,16800.0
2013-12-23 13:20:00,72.8,72.8,72.72,72.74,17600.0,72.8,72.8,72.72,72.74,17600.0
2013-12-23 13:30:00,72.8,72.8,72.76,72.8,19000.0,72.8,72.8,72.76,72.8,19000.0
2013-12-23 13:40:00,72.79,72.8,72.71,72.71,28200.0,72.79,72.8,72.71,72.71,28200.0
2013-12-23 13:50:00,72.74,72.8,72.6,72.76,30100.0,72.74,72.8,72.6,72.76,30100.0
2013-12-23 14:00:00,72.76,72.8,72.62,72.66,18000.0,72.76,72.8,72.62,72.66,18000.0
2013-12-23 14:10:00,72.66,72.8,72.63,72.69,14600.0,72.66,72.8,72.63,72.69,14600.0
2013-12-23 14:20:00,72.71,72.89,72.67,72.68,23800.0,72.71,72.89,72.67,72.68,23800.0
2013-12-23 14:30:00,72.65,72.92,72.65,72.91,29100.0,72.65,72.92,72.65,72.91,29100.0
2013-12-23 14:40:00,72.93,73.12,72.86,73.04,29500.0,72.93,73.12,72.86,73.04,29500.0
2013-12-23 14:50:00,73.06,73.17,73.01,73.17,33600.0,73.06,73.17,73.01,73.17,33600.0
2013-12-23 15:00:00,73.16,73.53,73.13,73.5,65500.0,73.16,73.53,73.13,73.5,65500.0
2013-12-23 15:10:00,73.48,73.62,73.29,73.44,107000.0,73.48,73.62,73.29,73.44,107000.0
2013-12-23 15:20:00,73.43,73.8,73.19,73.8,85300.0,73.43,73.8,73.19,73.8,85300.0
2013-12-23 15:30:00,73.78,73.89,73.32,73.45,97200.0,73.78,73.89,73.32,73.45,97200.0
2013-12-23 15:40:00,73.45,73.62,73.38,73.62,101200.0,73.45,73.62,73.38,73.62,101200.0
2013-12-23 15:50:00,73.59,73.59,73.42,73.49,161700.0,73.59,73.59,73.42,73.49,161700.0
2013-12-24 09:30:00,73.5,73.78,73.36,73.37,22700.0,73.5,73.78,73.36,73.37,22700.0
2013-12-24 09:40:00,73.57,73.57,72.84,73.02,30100.0,73.57,73.57,72.84,73.02,30100.0
2013-12-24 09:50:00,73.0,73.37,73.0,73.12,38400.0,73.0,73.37,73.0,73.12,38400.0
2013-12-24 10:00:00,73.18,73.69,73.14,73.24,28800.0,73.18,73.69,73.14,73.24,28800.0
2013-12-24 10:10:00,73.25,73.49,73.15,73.48,16200.0,73.25,73.49,73.15,73.48,16200.0
2013-12-24 10:20:00,73.49,73.78,73.46,73.55,17200.0,73.49,73.78,73.46,73.55,17200.0
2013-12-24 10:30:00,73.54,73.68,73.5,73.56,28000.0,73.54,73.68,73.5,73.56,28000.0
2013-12-24 10:40:00,73.54,73.64,73.38,73.4,13900.0,73.54,73.64,73.38,73.4,13900.0
2013-12-24 10:50:00,73.4,73.4,73.17,73.28,13500.0,73.4,73.4,73.17,73.28,13500.0
2013-12-24 11:00:00,73.32,73.53,73.24,73.43,26100.0,73.32,73.53,73.24,73.43,26100.0
2013-12-24 11:10:00,73.42,73.75,73.41,73.71,15900.0,73.42,73.75,73.41,73.71,15900.0
2013-12-24 11:20:00,73.71,73.87,73.7,73.78,20700.0,73.71,73.87,73.7,73.78,20700.0
2013-12-24 11:30:00,73.73,73.8,73.63,73.73,11100.0,73.73,73.8,73.63,73.73,11100.0
2013-12-24 11:40:00,73.75,73.82,73.61,73.65,13400.0,73.75,73.82,73.61,73.65,13400.0
2013-12-24 11:50:00,73.72,73.73,73.57,73.58,14300.0,73.72,73.73,73.57,73.58,14300.0
2013-12-24 12:00:00,73.57,73.6,73.3,73.34,21300.0,73.57,73.6,73.3,73.34,21300.0
2013-12-24 12:10:00,73.33,73.36,73.09,73.12,20100.0,73.33,73.36,73.09,73.12,20100.0
2013-12-24 12:20:00,73.15,73.15,72.94,72.95,25100.0,73.15,73.15,72.94,72.95,25100.0
2013-12-24 12:30:00,72.98,73.2,72.96,73.2,33500.0,72.98,73.2,72.96,73.2,33500.0
2013-12-24 12:40:00,73.21,73.46,73.1,73.44,35100.0,73.21,73.46,73.1,73.44,35100.0
2013-12-24 12:50:00,73.44,73.61,73.41,73.49,46900.0,73.44,73.61,73.41,73.49,46900.0
2013-12-26 09:30:00,73.35,74.0,72.97,73.44,85100.0,73.35,74.0,72.97,73.44,85100.0
2013-12-26 09:40:00,73.33,73.53,73.01,73.41,25100.0,73.33,73.53,73.01,73.41,25100.0
2013-12-26 09:50:00,73.41,73.41,72.76,72.88,25900.0,73.41,73.41,72.76,72.88,25900.0
2013-12-26 10:00:00,72.91,73.15,72.88,73.15,15600.0,72.91,73.15,72.88,73.15,15600.0
2013-12-26 10:10:00,73.17,73.61,73.12,73.61,32100.0,73.17,73.61,73.12,73.61,32100.0
2013-12-26 10:20:00,73.57,73.93,73.51,73.91,21800.0,73.57,73.93,73.51,73.91,21800.0
2013-12-26 10:30:00,73.92,74.05,73.89,73.95,26100.0,73.92,74.05,73.89,73.95,26100.0
2013-12-26 10:40:00,73.95,73.97,73.81,73.84,25100.0,73.95,73.97,73.81,73.84,25100.0
2013-12-26 10:50:00,73.82,73.95,73.78,73.94,25600.0,73.82,73.95,73.78,73.94,25600.0
2013-12-26 11:00:00,73.89,73.92,73.82,73.89,9500.0,73.89,73.92,73.82,73.89,9500.0
2013-12-26 11:10:00,73.84,73.96,73.81,73.84,40900.0,73.84,73.96,73.81,73.84,40900.0
2013-12-26 11:20:00,73.85,73.9,73.8,73.84,10700.0,73.85,73.9,73.8,73.84,10700.0
2013-12-26 11:30:00,73.84,73.85,73.69,73.69,10600.0,73.84,73.85,73.69,73.69,10600.0
2013-12-26 11:40:00,73.7,73.8,73.56,73.58,7800.0,73.7,73.8,73.56,73.58,7800.0
2013-12-26 11:50:00,73.56,73.66,73.55,73.59,14000.0,73.56,73.66,73.55,73.59,14000.0
2013-12-26 12:00:00,73.58,73.67,73.56,73.59,19900.0,73.58,73.67,73.56,73.59,19900.0
2013-12-26 12:10:00,73.69,73.75,73.58,73.66,10800.0,73.69,73.75,73.58,73.66,10800.0
2013-12-26 12:20:00,73.74,73.74,73.61,73.67,7900.0,73.74,73.74,73.61,73.67,7900.0
2013-12-26 12:30:00,73.67,73.76,73.63,73.67,10300.0,73.67,73.76,73.63,73.67,10300.0
2013-12-26 12:40:00,73.63,73.76,73.63,73.67,9500.0,73.63,73.76,73.63,73.67,9500.0
2013-12-26 12:50:00,73.66,73.7,73.58,73.65,7000.0,73.66,73.7,73.58,73.65,7000.0
2013-12-26 13:00:00,73.65,73.69,73.59,73.67,14300.0,73.65,73.69,73.59,73.67,14300.0
2013-12-26 13:10:00,73.71,73.74,73.62,73.66,8800.0,73.71,73.74,73.62,73.66,8800.0
2013-12-26 13:20:00,73.69,73.7,73.58,73.61,7900.0,73.69,73.7,73.58,73.61,7900.0
2013-12-26 13:30:00,73.61,73.73,73.6,73.63,7900.0,73.61,73.73,73.6,73.63,7900.0
2013-12-26 13:40:00,73.7,73.7,73.61,73.67,9600.0,73.7,73.7,73.61,73.67,9600.0
2013-12-26 13:50:00,73.7,73.77,73.67,73.7,9300.0,73.7,73.77,73.67,73.7,9300.0
2013-12-26 14:00:00,73.71,73.76,73.68,73.76,9600.0,73.71,73.76,73.68,73.76,9600.0
2013-12-26 14:10:00,73.77,73.82,73.69,73.77,13300.0,73.77,73.82,73.69,73.77,13300.0
2013-12-26 14:20:00,73.76,73.78,73.71,73.73,10100.0,73.76,73.78,73.71,73.73,10100.0
2013-12-26 14:30:00,73.75,73.81,73.73,73.78,12500.0,73.75,73.81,73.73,73.78,12500.0
2013-12-26 14:40:00,73.78,73.8,73.68,73.72,9800.0,73.78,73.8,73.68,73.72,9800.0
2013-12-26 14:50:00,73.75,73.78,73.71,73.75,10600.0,73.75,73.78,73.71,73.75,10600.0
2013-12-26 15:00:00,73.74,73.88,73.74,73.79,17400.0,73.74,73.88,73.74,73.79,17400.0
2013-12-26 15:10:00,73.76,73.78,73.69,73.74,22300.0,73.76,73.78,73.69,73.74,22300.0
2013-12-26 15:20:00,73.74,73.76,73.66,73.7,25900.0,73.74,73.76,73.66,73.7,25900.0
2013-12-26 15:30:00,73.68,73.73,73.63,73.63,34400.0,73.68,73.73,73.63,73.63,34400.0
2013-12-26 15:40:00,73.64,73.77,73.58,73.68,38000.0,73.64,73.77,73.58,73.68,38000.0
2013-12-26 15:50:00,73.66,73.82,73.66,73.8,75300.0,73.66,73.82,73.66,73.8,75300.0
2013-12-27 09:30:00,73.82,74.01,73.4,73.58,37300.0,73.82,74.01,73.4,73.58,37300.0
2013-12-27 09:40:00,73.55,73.67,73.25,73.27,13200.0,73.55,73.67,73.25,73.27,13200.0
2013-12-27 09:50:00,73.26,73.71,73.12,73.5,19400.0,73.26,73.71,73.12,73.5,19400.0
2013-12-27 10:00:00,73.5,73.9,73.5,73.9,15400.0,73.5,73.9,73.5,73.9,15400.0
2013-12-27 10:10:00,73.94,74.08,73.86,73.98,16200.0,73.94,74.08,73.86,73.98,16200.0
2013-12-27 10:20:00,73.98,74.06,73.67,73.73,12100.0,73.98,74.06,73.67,73.73,12100.0
2013-12-27 10:30:00,73.67,73.72,73.47,73.47,71100.0,73.67,73.72,73.47,73.47,71100.0
2013-12-27 10:40:00,73.49,73.49,73.14,73.21,25300.0,73.49,73.49,73.14,73.21,25300.0
2013-12-27 10:50:00,73.19,73.23,72.99,73.14,57800.0,73.19,73.23,72.99,73.14,57800.0
2013-12-27 11:00:00,73.19,73.34,73.18,73.26,18600.0,73.19,73.34,73.18,73.26,18600.0
2013-12-27 11:10:00,73.25,73.34,73.2,73.28,16200.0,73.25,73.34,73.2,73.28,16200.0
2013-12-27 11:20:00,73.28,73.44,73.24,73.44,19000.0,73.28,73.44,73.24,73.44,19000.0
2013-12-27 11:30:00,73.48,73.53,73.26,73.32,45800.0,73.48,73.53,73.26,73.32,45800.0
2013-12-27 11:40:00,73.34,73.39,73.29,73.38,9100.0,73.34,73.39,73.29,73.38,9100.0
2013-12-27 11:50:00,73.36,73.44,73.3,73.43,7700.0,73.36,73.44,73.3,73.43,7700.0
2013-12-27 12:00:00,73.43,73.59,73.43,73.46,8900.0,73.43,73.59,73.43,73.46,8900.0
2013-12-27 12:10:00,73.44,73.45,73.28,73.33,9300.0,73.44,73.45,73.28,73.33,9300.0
2013-12-27 12:20:00,73.35,73.43,73.3,73.43,3900.0,73.35,73.43,73.3,73.43,3900.0
2013-12-27 12:30:00,73.4,73.43,73.3,73.33,8200.0,73.4,73.43,73.3,73.33,8200.0
2013-12-27 12:40:00,73.38,73.39,73.28,73.35,13700.0,73.38,73.39,73.28,73.35,13700.0
2013-12-27 12:50:00,73.35,73.41,73.26,73.32,10700.0,73.35,73.41,73.26,73.32,10700.0
2013-12-27 13:00:00,73.32,73.34,73.23,73.28,7900.0,73.32,73.34,73.23,73.28,7900.0
2013-12-27 13:10:00,73.27,73.37,73.25,73.32,8900.0,73.27,73.37,73.25,73.32,8900.0
2013-12-27 13:20:00,73.33,73.38,73.29,73.38,5000.0,73.33,73.38,73.29,73.38,5000.0
2013-12-27 13:30:00,73.4,73.44,73.35,73.44,6000.0,73.4,73.44,73.35,73.44,6000.0
2013-12-27 13:40:00,73.37,73.43,73.32,73.43,8100.0,73.37,73.43,73.32,73.43,8100.0
2013-12-27 13:50:00,73.39,73.41,73.34,73.38,5100.0,73.39,73.41,73.34,73.38,5100.0
2013-12-27 14:00:00,73.37,73.5,73.37,73.45,9300.0,73.37,73.5,73.37,73.45,9300.0
2013-12-27 14:10:00,73.45,73.55,73.34,73.42,10800.0,73.45,73.55,73.34,73.42,10800.0
2013-12-27 14:20:00,73.41,73.47,73.36,73.4,12800.0,73.41,73.47,73.36,73.4,12800.0
2013-12-27 14:30:00,73.38,73.44,73.28,73.32,15400.0,73.38,73.44,73.28,73.32,15400.0
2013-12-27 14:40:00,73.28,73.45,73.28,73.44,8500.0,73.28,73.45,73.28,73.44,8500.0
2013-12-27 14:50:00,73.4,73.44,73.25,73.26,10200.0,73.4,73.44,73.25,73.26,10200.0
2013-12-27 15:00:00,73.25,73.33,73.25,73.33,12000.0,73.25,73.33,73.25,73.33,12000.0
2013-12-27 15:10:00,73.27,73.33,73.23,73.32,13700.0,73.27,73.33,73.23,73.32,13700.0
2013-12-27 15:20:00,73.29,73.34,73.27,73.32,16000.0,73.29,73.34,73.27,73.32,16000.0
2013-12-27 15:30:00,73.32,73.44,73.31,73.4,19800.0,73.32,73.44,73.31,73.4,19800.0
2013-12-27 15:40:00,73.4,73.45,73.33,73.35,25700.0,73.4,73.45,73.33,73.35,25700.0
2013-12-27 15:50:00,73.35,73.46,73.34,73.46,61800.0,73.35,73.46,73.34,73.46,61800.0
2013-12-30 09:30:00,75.4,75.4,73.35,73.65,24900.0,75.4,75.4,73.35,73.65,24900.0
2013-12-30 09:40:00,73.73,73.73,72.8,73.01,19100.0,73.73,73.73,72.8,73.01,19100.0
2013-12-30 09:50:00,73.03,73.5,73.01,73.38,9700.0,73.03,73.5,73.01,73.38,9700.0
2013-12-30 10:00:00,73.5,73.75,73.35,73.54,11500.0,73.5,73.75,73.35,73.54,11500.0
2013-12-30 10:10:00,73.53,73.76,73.52,73.65,13900.0,73.53,73.76,73.52,73.65,13900.0
2013-12-30 10:20:00,73.69,73.71,73.31,73.39,9800.0,73.69,73.71,73.31,73.39,9800.0
2013-12-30 10:30:00,73.4,73.64,73.3,73.6,26400.0,73.4,73.64,73.3,73.6,26400.0
2013-12-30 10:40:00,73.61,73.75,73.6,73.7,22600.0,73.61,73.75,73.6,73.7,22600.0
2013-12-30 10:50:00,73.75,73.88,73.71,73.75,13400.0,73.75,73.88,73.71,73.75,13400.0
2013-12-30 11:00:00,73.81,74.0,73.74,73.91,22300.0,73.81,74.0,73.74,73.91,22300.0
2013-12-30 11:10:00,73.93,74.02,73.83,74.01,13000.0,73.93,74.02,73.83,74.01,13000.0
2013-12-30 11:20:00,74.0,74.01,73.8,73.8,25000.0,74.0,74.01,73.8,73.8,25000.0
2013-12-30 11:30:00,73.8,73.86,73.61,73.73,13700.0,73.8,73.86,73.61,73.73,13700.0
2013-12-30 11:40:00,73.73,73.89,73.7,73.77,11000.0,73.73,73.89,73.7,73.77,11000.0
2013-12-30 11:50:00,73.79,73.89,73.77,73.78,6900.0,73.79,73.89,73.77,73.78,6900.0
2013-12-30 12:00:00,73.79,73.84,73.68,73.7,11000.0,73.79,73.84,73.68,73.7,11000.0
2013-12-30 12:10:00,73.69,73.82,73.67,73.75,9900.0,73.69,73.82,73.67,73.75,9900.0
2013-12-30 12:20:00,73.75,73.79,73.66,73.7,10500.0,73.75,73.79,73.66,73.7,10500.0
2013-12-30 12:30:00,73.67,73.77,73.65,73.7,18100.0,73.67,73.77,73.65,73.7,18100.0
2013-12-30 12:40:00,73.74,73.75,73.68,73.7,9300.0,73.74,73.75,73.68,73.7,9300.0
2013-12-30 12:50:00,73.7,73.8,73.67,73.73,13800.0,73.7,73.8,73.67,73.73,13800.0
2013-12-30 13:00:00,73.73,73.82,73.68,73.79,9800.0,73.73,73.82,73.68,73.79,9800.0
2013-12-30 13:10:00,73.79,73.81,73.68,73.68,20200.0,73.79,73.81,73.68,73.68,20200.0
2013-12-30 13:20:00,73.67,73.74,73.67,73.72,6400.0,73.67,73.74,73.67,73.72,6400.0
2013-12-30 13:30:00,73.7,73.73,73.65,73.71,10400.0,73.7,73.73,73.65,73.71,10400.0
2013-12-30 13:40:00,73.7,73.93,73.67,73.86,14300.0,73.7,73.93,73.67,73.86,14300.0
2013-12-30 13:50:00,73.93,74.27,73.9,74.27,21700.0,73.93,74.27,73.9,74.27,21700.0
2013-12-30 14:00:00,74.26,74.29,74.17,74.21,11800.0,74.26,74.29,74.17,74.21,11800.0
2013-12-30 14:10:00,74.17,74.17,74.08,74.11,12000.0,74.17,74.17,74.08,74.11,12000.0
2013-12-30 14:20:00,74.13,74.26,74.07,74.26,38300.0,74.13,74.26,74.07,74.26,38300.0
2013-12-30 14:30:00,74.26,74.34,74.07,74.08,15300.0,74.26,74.34,74.07,74.08,15300.0
2013-12-30 14:40:00,74.08,74.2,73.99,74.0,19300.0,74.08,74.2,73.99,74.0,19300.0
2013-12-30 14:50:00,74.0,74.0,73.83,73.94,22000.0,74.0,74.0,73.83,73.94,22000.0
2013-12-30 15:00:00,73.96,73.96,73.8,73.81,11700.0,73.96,73.96,73.8,73.81,11700.0
2013-12-30 15:10:00,73.83,73.91,73.79,73.88,10800.0,73.83,73.91,73.79,73.88,10800.0
2013-12-30 15:20:00,73.88,73.97,73.78,73.78,19100.0,73.88,73.97,73.78,73.78,19100.0
2013-12-30 15:30:00,73.79,73.9,73.77,73.82,37700.0,73.79,73.9,73.77,73.82,37700.0
2013-12-30 15:40:00,73.82,74.0,73.82,73.96,33300.0,73.82,74.0,73.82,73.96,33300.0
2013-12-30 15:50:00,73.96,74.05,73.87,73.89,81800.0,73.96,74.05,73.87,73.89,81800.0
2013-12-31 09:30:00,74.13,74.7,74.07,74.45,89700.0,74.13,74.7,74.07,74.45,89700.0
2013-12-31 09:40:00,74.42,74.42,73.88,73.93,22900.0,74.42,74.42,73.88,73.93,22900.0
2013-12-31 09:50:00,73.92,74.07,73.87,73.87,15000.0,73.92,74.07,73.87,73.87,15000.0
2013-12-31 10:00:00,73.85,73.97,73.79,73.97,17400.0,73.85,73.97,73.79,73.97,17400.0
2013-12-31 10:10:00,74.01,74.1,73.75,73.75,28800.0,74.01,74.1,73.75,73.75,28800.0
2013-12-31 10:20:00,73.74,73.83,73.69,73.81,24900.0,73.74,73.83,73.69,73.81,24900.0
2013-12-31 10:30:00,73.81,74.16,73.8,74.11,20200.0,73.81,74.16,73.8,74.11,20200.0
2013-12-31 10:40:00,74.1,74.17,74.1,74.17,10800.0,74.1,74.17,74.1,74.17,10800.0
2013-12-31 10:50:00,74.13,74.5,74.13,74.49,22400.0,74.13,74.5,74.13,74.49,22400.0
2013-12-31 11:00:00,74.5,74.69,74.48,74.57,19600.0,74.5,74.69,74.48,74.57,19600.0
2013-12-31 11:10:00,74.57,74.65,74.56,74.57,10400.0,74.57,74.65,74.56,74.57,10400.0
2013-12-31 11:20:00,74.57,74.59,74.4,74.46,7500.0,74.57,74.59,74.4,74.46,7500.0
2013-12-31 11:30:00,74.44,74.47,74.41,74.41,7500.0,74.44,74.47,74.41,74.41,7500.0
2013-12-31 11:40:00,74.43,74.46,74.39,74.39,8700.0,74.43,74.46,74.39,74.39,8700.0
2013-12-31 11:50:00,74.43,74.43,74.3,74.31,10700.0,74.43,74.43,74.3,74.31,10700.0
2013-12-31 12:00:00,74.32,74.33,74.2,74.28,13000.0,74.32,74.33,74.2,74.28,13000.0
2013-12-31 12:10:00,74.32,74.35,74.25,74.26,6900.0,74.32,74.35,74.25,74.26,6900.0
2013-12-31 12:20:00,74.26,74.31,74.23,74.31,6600.0,74.26,74.31,74.23,74.31,6600.0
2013-12-31 12:30:00,74.29,74.38,74.27,74.33,8400.0,74.29,74.38,74.27,74.33,8400.0
2013-12-31 12:40:00,74.3,74.34,74.22,74.31,11000.0,74.3,74.34,74.22,74.31,11000.0
2013-12-31 12:50:00,74.3,74.35,74.26,74.3,6200.0,74.3,74.35,74.26,74.3,6200.0
2013-12-31 13:00:00,74.3,74.36,74.28,74.3,19200.0,74.3,74.36,74.28,74.3,19200.0
2013-12-31 13:10:00,74.29,74.37,74.29,74.32,10500.0,74.29,74.37,74.29,74.32,10500.0
2013-12-31 13:20:00,74.36,74.38,74.3,74.3,12000.0,74.36,74.38,74.3,74.3,12000.0
2013-12-31 13:30:00,74.31,74.38,74.29,74.32,19500.0,74.31,74.38,74.29,74.32,19500.0
2013-12-31 13:40:00,74.33,74.33,74.27,74.28,7000.0,74.33,74.33,74.27,74.28,7000.0
2013-12-31 13:50:00,74.27,74.32,74.25,74.27,11200.0,74.27,74.32,74.25,74.27,11200.0
2013-12-31 14:00:00,74.28,74.3,74.17,74.21,6900.0,74.28,74.3,74.17,74.21,6900.0
2013-12-31 14:10:00,74.21,74.22,74.13,74.13,11500.0,74.21,74.22,74.13,74.13,11500.0
2013-12-31 14:20:00,74.13,74.17,74.03,74.04,11800.0,74.13,74.17,74.03,74.04,11800.0
2013-12-31 14:30:00,74.03,74.08,73.91,73.94,17100.0,74.03,74.08,73.91,73.94,17100.0
2013-12-31 14:40:00,73.93,74.01,73.91,73.95,8500.0,73.93,74.01,73.91,73.95,8500.0
2013-12-31 14:50:00,73.96,74.07,73.96,74.05,10700.0,73.96,74.07,73.96,74.05,10700.0
2013-12-31 15:00:00,74.05,74.09,73.95,73.97,13000.0,74.05,74.09,73.95,73.97,13000.0
2013-12-31 15:10:00,73.95,74.04,73.95,74.03,12800.0,73.95,74.04,73.95,74.03,12800.0
2013-12-31 15:20:00,74.03,74.16,74.03,74.09,16200.0,74.03,74.16,74.03,74.09,16200.0
2013-12-31 15:30:00,74.1,74.2,74.07,74.16,40700.0,74.1,74.2,74.07,74.16,40700.0
2013-12-31 15:40:00,74.15,74.35,74.09,74.26,30100.0,74.15,74.35,74.09,74.26,30100.0
2013-12-31 15:50:00,74.28,74.36,74.16,74.29,131300.0,74.28,74.36,74.16,74.29,131300.0
2014-01-02 09:30:00,74.07,74.16,73.63,73.75,40700.0,74.07,74.16,73.63,73.75,40700.0
2014-01-02 09:40:00,73.54,73.66,73.23,73.45,34200.0,73.54,73.66,73.23,73.45,34200.0
2014-01-02 09:50:00,73.5,73.72,73.43,73.69,17200.0,73.5,73.72,73.43,73.69,17200.0
2014-01-02 10:00:00,73.57,73.66,73.45,73.51,36200.0,73.57,73.66,73.45,73.51,36200.0
2014-01-02 10:10:00,73.51,74.03,73.51,73.85,42800.0,73.51,74.03,73.51,73.85,42800.0
2014-01-02 10:20:00,73.79,73.84,73.31,73.44,19400.0,73.79,73.84,73.31,73.44,19400.0
2014-01-02 10:30:00,73.5,73.58,73.39,73.47,13600.0,73.5,73.58,73.39,73.47,13600.0
2014-01-02 10:40:00,73.49,74.0,73.49,73.8,13700.0,73.49,74.0,73.49,73.8,13700.0
2014-01-02 10:50:00,73.81,73.85,73.71,73.76,11300.0,73.81,73.85,73.71,73.76,11300.0
2014-01-02 11:00:00,73.77,73.78,73.44,73.51,23900.0,73.77,73.78,73.44,73.51,23900.0
2014-01-02 11:10:00,73.51,73.55,73.39,73.49,24900.0,73.51,73.55,73.39,73.49,24900.0
2014-01-02 11:20:00,73.47,73.63,73.41,73.41,15700.0,73.47,73.63,73.41,73.41,15700.0
2014-01-02 11:30:00,73.45,73.59,73.41,73.5,11600.0,73.45,73.59,73.41,73.5,11600.0
2014-01-02 11:40:00,73.5,73.61,73.36,73.5,21400.0,73.5,73.61,73.36,73.5,21400.0
2014-01-02 11:50:00,73.44,73.51,73.33,73.43,11100.0,73.44,73.51,73.33,73.43,11100.0
2014-01-02 12:00:00,73.46,73.52,73.35,73.44,27500.0,73.46,73.52,73.35,73.44,27500.0
2014-01-02 12:10:00,73.44,73.5,73.39,73.45,22300.0,73.44,73.5,73.39,73.45,22300.0
2014-01-02 12:20:00,73.44,73.49,73.25,73.27,48000.0,73.44,73.49,73.25,73.27,48000.0
2014-01-02 12:30:00,73.33,73.47,73.32,73.43,24000.0,73.33,73.47,73.32,73.43,24000.0
2014-01-02 12:40:00,73.43,73.44,73.2,73.34,38500.0,73.43,73.44,73.2,73.34,38500.0
2014-01-02 12:50:00,73.36,73.42,73.26,73.42,20800.0,73.36,73.42,73.26,73.42,20800.0
2014-01-02 13:00:00,73.45,73.45,73.22,73.25,19400.0,73.45,73.45,73.22,73.25,19400.0
2014-01-02 13:10:00,73.25,73.28,73.02,73.07,13300.0,73.25,73.28,73.02,73.07,13300.0
2014-01-02 13:20:00,73.07,73.25,72.88,73.21,57400.0,73.07,73.25,72.88,73.21,57400.0
2014-01-02 13:30:00,73.19,73.39,73.04,73.3,31000.0,73.19,73.39,73.04,73.3,31000.0
2014-01-02 13:40:00,73.29,73.69,73.29,73.63,17500.0,73.29,73.69,73.29,73.63,17500.0
2014-01-02 13:50:00,73.64,73.74,73.51,73.7,6700.0,73.64,73.74,73.51,73.7,6700.0
2014-01-02 14:00:00,73.75,73.76,73.55,73.56,10500.0,73.75,73.76,73.55,73.56,10500.0
2014-01-02 14:10:00,73.57,73.69,73.3,73.33,12200.0,73.57,73.69,73.3,73.33,12200.0
2014-01-02 14:20:00,73.33,73.43,73.27,73.36,13800.0,73.33,73.43,73.27,73.36,13800.0
2014-01-02 14:30:00,73.43,73.5,73.35,73.45,10700.0,73.43,73.5,73.35,73.45,10700.0
2014-01-02 14:40:00,73.5,73.57,73.44,73.47,8900.0,73.5,73.57,73.44,73.47,8900.0
2014-01-02 14:50:00,73.53,73.63,73.48,73.48,18000.0,73.53,73.63,73.48,73.48,18000.0
2014-01-02 15:00:00,73.54,73.71,73.5,73.67,18700.0,73.54,73.71,73.5,73.67,18700.0
2014-01-02 15:10:00,73.7,73.72,73.58,73.66,33600.0,73.7,73.72,73.58,73.66,33600.0
2014-01-02 15:20:00,73.59,73.66,73.5,73.51,31900.0,73.59,73.66,73.5,73.51,31900.0
2014-01-02 15:30:00,73.55,73.57,73.42,73.42,30300.0,73.55,73.57,73.42,73.42,30300.0
2014-01-02 15:40:00,73.47,73.64,73.42,73.63,45400.0,73.47,73.64,73.42,73.63,45400.0
2014-01-02 15:50:00,73.63,73.95,73.61,73.83,112900.0,73.63,73.95,73.61,73.83,112900.0
2014-01-03 09:30:00,74.01,74.3,73.17,74.28,26700.0,74.01,74.3,73.17,74.28,26700.0
2014-01-03 09:40:00,74.25,74.27,73.9,74.0,16100.0,74.25,74.27,73.9,74.0,16100.0
2014-01-03 09:50:00,73.95,74.56,73.95,74.56,18100.0,73.95,74.56,73.95,74.56,18100.0
2014-01-03 10:00:00,74.54,74.54,74.04,74.28,14800.0,74.54,74.54,74.04,74.28,14800.0
2014-01-03 10:10:00,74.28,74.42,74.13,74.23,19800.0,74.28,74.42,74.13,74.23,19800.0
2014-01-03 10:20:00,74.15,74.48,74.07,74.46,26600.0,74.15,74.48,74.07,74.46,26600.0
2014-01-03 10:30:00,74.46,74.63,74.29,74.38,14200.0,74.46,74.63,74.29,74.38,14200.0
2014-01-03 10:40:00,74.35,74.42,73.91,74.05,21900.0,74.35,74.42,73.91,74.05,21900.0
2014-01-03 10:50:00,73.99,74.14,73.92,74.0,20800.0,73.99,74.14,73.92,74.0,20800.0
2014-01-03 11:00:00,73.97,73.99,73.7,73.77,12800.0,73.97,73.99,73.7,73.77,12800.0
2014-01-03 11:10:00,73.83,73.83,73.5,73.57,9700.0,73.83,73.83,73.5,73.57,9700.0
2014-01-03 11:20:00,73.61,73.81,73.52,73.53,14700.0,73.61,73.81,73.52,73.53,14700.0
2014-01-03 11:30:00,73.69,73.72,73.33,73.46,16400.0,73.69,73.72,73.33,73.46,16400.0
2014-01-03 11:40:00,73.42,73.46,73.2,73.31,13500.0,73.42,73.46,73.2,73.31,13500.0
2014-01-03 11:50:00,73.37,73.46,73.16,73.29,34600.0,73.37,73.46,73.16,73.29,34600.0
2014-01-03 12:00:00,73.34,73.51,73.27,73.4,24000.0,73.34,73.51,73.27,73.4,24000.0
2014-01-03 12:10:00,73.5,73.62,73.39,73.57,30900.0,73.5,73.62,73.39,73.57,30900.0
2014-01-03 12:20:00,73.62,73.69,73.52,73.59,6300.0,73.62,73.69,73.52,73.59,6300.0
2014-01-03 12:30:00,73.59,73.73,73.59,73.63,6900.0,73.59,73.73,73.59,73.63,6900.0
2014-01-03 12:40:00,73.63,73.76,73.59,73.65,43100.0,73.63,73.76,73.59,73.65,43100.0
2014-01-03 12:50:00,73.65,73.68,73.55,73.59,46800.0,73.65,73.68,73.55,73.59,46800.0
2014-01-03 13:00:00,73.6,73.69,73.55,73.69,34400.0,73.6,73.69,73.55,73.69,34400.0
2014-01-03 13:10:00,73.7,73.7,73.55,73.55,9700.0,73.7,73.7,73.55,73.55,9700.0
2014-01-03 13:20:00,73.6,73.64,73.54,73.54,7000.0,73.6,73.64,73.54,73.54,7000.0
2014-01-03 13:30:00,73.52,73.56,73.44,73.49,9400.0,73.52,73.56,73.44,73.49,9400.0
2014-01-03 13:40:00,73.47,73.51,73.32,73.51,11300.0,73.47,73.51,73.32,73.51,11300.0
2014-01-03 13:50:00,73.52,73.59,73.47,73.5,12000.0,73.52,73.59,73.47,73.5,12000.0
2014-01-03 14:00:00,73.51,73.54,73.42,73.48,9200.0,73.51,73.54,73.42,73.48,9200.0
2014-01-03 14:10:00,73.49,73.51,73.38,73.46,13600.0,73.49,73.51,73.38,73.46,13600.0
2014-01-03 14:20:00,73.44,73.5,73.39,73.39,9200.0,73.44,73.5,73.39,73.39,9200.0
2014-01-03 14:30:00,73.44,73.47,73.36,73.43,13700.0,73.44,73.47,73.36,73.43,13700.0
2014-01-03 14:40:00,73.45,73.59,73.41,73.59,25900.0,73.45,73.59,73.41,73.59,25900.0
2014-01-03 14:50:00,73.6,73.71,73.53,73.53,12500.0,73.6,73.71,73.53,73.53,12500.0
2014-01-03 15:00:00,73.54,73.64,73.42,73.5,18900.0,73.54,73.64,73.42,73.5,18900.0
2014-01-03 15:10:00,73.49,73.66,73.48,73.55,18400.0,73.49,73.66,73.48,73.55,18400.0
2014-01-03 15:20:00,73.54,73.71,73.54,73.58,22200.0,73.54,73.71,73.54,73.58,22200.0
2014-01-03 15:30:00,73.59,73.71,73.55,73.58,35200.0,73.59,73.71,73.55,73.58,35200.0
2014-01-03 15:40:00,73.58,73.7,73.51,73.66,52100.0,73.58,73.7,73.51,73.66,52100.0
2014-01-03 15:50:00,73.65,73.65,73.36,73.46,99400.0,73.65,73.65,73.36,73.46,99400.0
2014-01-06 09:30:00,74.92,75.94,74.54,74.67,114100.0,74.92,75.94,74.54,74.67,114100.0
2014-01-06 09:40:00,74.66,74.94,74.11,74.49,56900.0,74.66,74.94,74.11,74.49,56900.0
2014-01-06 09:50:00,74.49,74.95,74.22,74.56,30000.0,74.49,74.95,74.22,74.56,30000.0
2014-01-06 10:00:00,74.62,74.74,74.23,74.45,37500.0,74.62,74.74,74.23,74.45,37500.0
2014-01-06 10:10:00,74.47,74.81,74.32,74.66,62800.0,74.47,74.81,74.32,74.66,62800.0
2014-01-06 10:20:00,74.71,74.95,74.63,74.8,88400.0,74.71,74.95,74.63,74.8,88400.0
2014-01-06 10:30:00,74.8,74.88,74.48,74.5,27200.0,74.8,74.88,74.48,74.5,27200.0
2014-01-06 10:40:00,74.43,74.66,74.32,74.49,48900.0,74.43,74.66,74.32,74.49,48900.0
2014-01-06 10:50:00,74.44,74.68,74.36,74.4,25200.0,74.44,74.68,74.36,74.4,25200.0
2014-01-06 11:00:00,74.47,74.75,74.42,74.51,14800.0,74.47,74.75,74.42,74.51,14800.0
2014-01-06 11:10:00,74.49,74.57,74.22,74.37,47200.0,74.49,74.57,74.22,74.37,47200.0
2014-01-06 11:20:00,74.36,74.39,74.22,74.36,11200.0,74.36,74.39,74.22,74.36,11200.0
2014-01-06 11:30:00,74.44,74.54,74.41,74.53,16900.0,74.44,74.54,74.41,74.53,16900.0
2014-01-06 11:40:00,74.47,74.66,74.42,74.57,19100.0,74.47,74.66,74.42,74.57,19100.0
2014-01-06 11:50:00,74.58,74.94,74.56,74.77,62500.0,74.58,74.94,74.56,74.77,62500.0
2014-01-06 12:00:00,74.77,74.88,74.64,74.64,23800.0,74.77,74.88,74.64,74.64,23800.0
2014-01-06 12:10:00,74.65,74.76,74.58,74.66,20800.0,74.65,74.76,74.58,74.66,20800.0
2014-01-06 12:20:00,74.68,74.83,74.59,74.67,22500.0,74.68,74.83,74.59,74.67,22500.0
2014-01-06 12:30:00,74.63,74.96,74.51,74.9,45600.0,74.63,74.96,74.51,74.9,45600.0
2014-01-06 12:40:00,74.84,75.15,74.83,75.15,14400.0,74.84,75.15,74.83,75.15,14400.0
2014-01-06 12:50:00,75.15,75.39,75.11,75.18,13100.0,75.15,75.39,75.11,75.18,13100.0
2014-01-06 13:00:00,75.17,75.17,74.79,74.79,6600.0,75.17,75.17,74.79,74.79,6600.0
2014-01-06 13:10:00,74.84,74.84,74.59,74.68,12100.0,74.84,74.84,74.59,74.68,12100.0
2014-01-06 13:20:00,74.75,74.94,74.72,74.92,7800.0,74.75,74.94,74.72,74.92,7800.0
2014-01-06 13:30:00,74.85,75.01,74.8,75.01,13500.0,74.85,75.01,74.8,75.01,13500.0
2014-01-06 13:40:00,75.01,75.2,74.92,75.16,11600.0,75.01,75.2,74.92,75.16,11600.0
2014-01-06 13:50:00,75.21,75.48,75.1,75.34,29000.0,75.21,75.48,75.1,75.34,29000.0
2014-01-06 14:00:00,75.33,75.43,75.24,75.24,14400.0,75.33,75.43,75.24,75.24,14400.0
2014-01-06 14:10:00,75.3,75.48,75.28,75.47,46600.0,75.3,75.48,75.28,75.47,46600.0
2014-01-06 14:20:00,75.48,75.66,75.43,75.53,64100.0,75.48,75.66,75.43,75.53,64100.0
2014-01-06 14:30:00,75.52,75.64,75.45,75.6,25500.0,75.52,75.64,75.45,75.6,25500.0
2014-01-06 14:40:00,75.56,75.74,75.56,75.73,19300.0,75.56,75.74,75.56,75.73,19300.0
2014-01-06 14:50:00,75.74,75.8,75.56,75.57,31200.0,75.74,75.8,75.56,75.57,31200.0
2014-01-06 15:00:00,75.57,75.75,75.42,75.66,24800.0,75.57,75.75,75.42,75.66,24800.0
2014-01-06 15:10:00,75.75,75.75,75.44,75.46,44100.0,75.75,75.75,75.44,75.46,44100.0
2014-01-06 15:20:00,75.46,75.68,75.45,75.5,45600.0,75.46,75.68,75.45,75.5,45600.0
2014-01-06 15:30:00,75.5,75.55,75.37,75.42,53200.0,75.5,75.55,75.37,75.42,53200.0
2014-01-06 15:40:00,75.42,75.5,75.35,75.47,45900.0,75.42,75.5,75.35,75.47,45900.0
2014-01-06 15:50:00,75.47,75.59,75.47,75.5,134200.0,75.47,75.59,75.47,75.5,134200.0
2014-01-07 09:30:00,75.73,75.83,75.19,75.5,61400.0,75.73,75.83,75.19,75.5,61400.0
2014-01-07 09:40:00,75.55,75.55,75.12,75.15,34300.0,75.55,75.55,75.12,75.15,34300.0
2014-01-07 09:50:00,75.15,75.66,75.01,75.01,32900.0,75.15,75.66,75.01,75.01,32900.0
2014-01-07 10:00:00,75.01,75.31,74.75,74.76,26500.0,75.01,75.31,74.75,74.76,26500.0
2014-01-07 10:10:00,74.82,74.88,74.58,74.64,27700.0,74.82,74.88,74.58,74.64,27700.0
2014-01-07 10:20:00,74.61,74.66,74.5,74.66,29200.0,74.61,74.66,74.5,74.66,29200.0
2014-01-07 10:30:00,74.66,74.66,74.52,74.58,15700.0,74.66,74.66,74.52,74.58,15700.0
2014-01-07 10:40:00,74.57,74.67,74.47,74.49,21200.0,74.57,74.67,74.47,74.49,21200.0
2014-01-07 10:50:00,74.5,74.64,74.47,74.55,19100.0,74.5,74.64,74.47,74.55,19100.0
2014-01-07 11:00:00,74.56,74.7,74.44,74.5,11500.0,74.56,74.7,74.44,74.5,11500.0
2014-01-07 11:10:00,74.46,74.5,74.38,74.42,16800.0,74.46,74.5,74.38,74.42,16800.0
2014-01-07 11:20:00,74.4,74.51,74.25,74.28,35000.0,74.4,74.51,74.25,74.28,35000.0
2014-01-07 11:30:00,74.25,74.32,74.17,74.22,16400.0,74.25,74.32,74.17,74.22,16400.0
2014-01-07 11:40:00,74.17,74.29,74.06,74.17,41900.0,74.17,74.29,74.06,74.17,41900.0
2014-01-07 11:50:00,74.14,74.31,74.11,74.11,21600.0,74.14,74.31,74.11,74.11,21600.0
2014-01-07 12:00:00,74.1,74.15,74.06,74.14,17000.0,74.1,74.15,74.06,74.14,17000.0
2014-01-07 12:10:00,74.14,74.16,74.08,74.09,18900.0,74.14,74.16,74.08,74.09,18900.0
2014-01-07 12:20:00,74.12,74.15,74.08,74.14,8900.0,74.12,74.15,74.08,74.14,8900.0
2014-01-07 12:30:00,74.15,74.17,74.03,74.03,23700.0,74.15,74.17,74.03,74.03,23700.0
2014-01-07 12:40:00,74.07,74.15,74.01,74.13,15100.0,74.07,74.15,74.01,74.13,15100.0
2014-01-07 12:50:00,74.11,74.19,74.08,74.15,7600.0,74.11,74.19,74.08,74.15,7600.0
2014-01-07 13:00:00,74.18,74.39,74.15,74.36,20000.0,74.18,74.39,74.15,74.36,20000.0
2014-01-07 13:10:00,74.37,74.38,74.28,74.28,5500.0,74.37,74.38,74.28,74.28,5500.0
2014-01-07 13:20:00,74.28,74.33,74.28,74.32,8600.0,74.28,74.33,74.28,74.32,8600.0
2014-01-07 13:30:00,74.32,74.35,74.3,74.33,7500.0,74.32,74.35,74.3,74.33,7500.0
2014-01-07 13:40:00,74.32,74.32,74.28,74.31,7000.0,74.32,74.32,74.28,74.31,7000.0
2014-01-07 13:50:00,74.31,74.33,74.16,74.16,7600.0,74.31,74.33,74.16,74.16,7600.0
2014-01-07 14:00:00,74.2,74.22,73.97,74.0,10500.0,74.2,74.22,73.97,74.0,10500.0
2014-01-07 14:10:00,74.01,74.06,73.99,74.01,10400.0,74.01,74.06,73.99,74.01,10400.0
2014-01-07 14:20:00,74.0,74.15,73.98,74.14,19800.0,74.0,74.15,73.98,74.14,19800.0
2014-01-07 14:30:00,74.14,74.31,74.14,74.28,10900.0,74.14,74.31,74.14,74.28,10900.0
2014-01-07 14:40:00,74.27,74.35,74.23,74.31,10900.0,74.27,74.35,74.23,74.31,10900.0
2014-01-07 14:50:00,74.31,74.33,74.22,74.22,8200.0,74.31,74.33,74.22,74.22,8200.0
2014-01-07 15:00:00,74.2,74.3,74.18,74.18,15300.0,74.2,74.3,74.18,74.18,15300.0
2014-01-07 15:10:00,74.2,74.29,74.16,74.29,14200.0,74.2,74.29,74.16,74.29,14200.0
2014-01-07 15:20:00,74.27,74.32,74.17,74.32,16500.0,74.27,74.32,74.17,74.32,16500.0
2014-01-07 15:30:00,74.31,74.41,74.27,74.4,28300.0,74.31,74.41,74.27,74.4,28300.0
2014-01-07 15:40:00,74.4,74.66,74.4,74.61,44500.0,74.4,74.66,74.4,74.61,44500.0
2014-01-07 15:50:00,74.61,74.66,74.42,74.48,71000.0,74.61,74.66,74.42,74.48,71000.0
2014-01-08 09:30:00,74.55,74.93,74.32,74.6,30200.0,74.55,74.93,74.32,74.6,30200.0
2014-01-08 09:40:00,74.59,74.78,74.27,74.37,24400.0,74.59,74.78,74.27,74.37,24400.0
2014-01-08 09:50:00,74.43,74.67,74.1,74.43,29200.0,74.43,74.67,74.1,74.43,29200.0
2014-01-08 10:00:00,74.44,74.66,74.34,74.34,42500.0,74.44,74.66,74.34,74.34,42500.0
2014-01-08 10:10:00,74.33,74.62,74.32,74.52,24300.0,74.33,74.62,74.32,74.52,24300.0
2014-01-08 10:20:00,74.6,74.79,74.41,74.79,29100.0,74.6,74.79,74.41,74.79,29100.0
2014-01-08 10:30:00,74.82,75.09,74.6,74.6,46500.0,74.82,75.09,74.6,74.6,46500.0
2014-01-08 10:40:00,74.7,75.15,74.54,74.63,25400.0,74.7,75.15,74.54,74.63,25400.0
2014-01-08 10:50:00,74.63,75.06,74.6,74.71,30700.0,74.63,75.06,74.6,74.71,30700.0
2014-01-08 11:00:00,74.72,74.84,74.62,74.62,18800.0,74.72,74.84,74.62,74.62,18800.0
2014-01-08 11:10:00,74.67,74.85,74.55,74.79,8900.0,74.67,74.85,74.55,74.79,8900.0
2014-01-08 11:20:00,74.8,74.91,74.58,74.59,3900.0,74.8,74.91,74.58,74.59,3900.0
2014-01-08 11:30:00,74.59,74.87,74.58,74.81,7500.0,74.59,74.87,74.58,74.81,7500.0
2014-01-08 11:40:00,74.81,75.03,74.81,74.99,15300.0,74.81,75.03,74.81,74.99,15300.0
2014-01-08 11:50:00,75.0,75.3,74.98,75.25,11000.0,75.0,75.3,74.98,75.25,11000.0
2014-01-08 12:00:00,75.25,75.28,75.21,75.26,4200.0,75.25,75.28,75.21,75.26,4200.0
2014-01-08 12:10:00,75.25,75.25,75.12,75.12,4300.0,75.25,75.25,75.12,75.12,4300.0
2014-01-08 12:20:00,75.15,75.27,75.07,75.27,10100.0,75.15,75.27,75.07,75.27,10100.0
2014-01-08 12:30:00,75.27,75.34,75.23,75.24,8600.0,75.27,75.34,75.23,75.24,8600.0
2014-01-08 12:40:00,75.22,75.25,75.14,75.25,12500.0,75.22,75.25,75.14,75.25,12500.0
2014-01-08 12:50:00,75.23,75.36,75.18,75.24,25500.0,75.23,75.36,75.18,75.24,25500.0
2014-01-08 13:00:00,75.27,75.33,75.16,75.33,9100.0,75.27,75.33,75.16,75.33,9100.0
2014-01-08 13:10:00,75.33,75.38,75.19,75.2,6900.0,75.33,75.38,75.19,75.2,6900.0
2014-01-08 13:20:00,75.19,75.28,75.12,75.26,6100.0,75.19,75.28,75.12,75.26,6100.0
2014-01-08 13:30:00,75.26,75.29,74.93,74.93,10300.0,75.26,75.29,74.93,74.93,10300.0
2014-01-08 13:40:00,74.97,75.02,74.89,74.99,12400.0,74.97,75.02,74.89,74.99,12400.0
2014-01-08 13:50:00,75.0,75.04,74.95,75.01,9000.0,75.0,75.04,74.95,75.01,9000.0
2014-01-08 14:00:00,75.0,75.12,74.89,74.95,24000.0,75.0,75.12,74.89,74.95,24000.0
2014-01-08 14:10:00,74.99,75.01,74.85,74.87,16800.0,74.99,75.01,74.85,74.87,16800.0
2014-01-08 14:20:00,74.9,75.14,74.86,75.06,11800.0,74.9,75.14,74.86,75.06,11800.0
2014-01-08 14:30:00,75.03,75.16,74.98,75.14,11100.0,75.03,75.16,74.98,75.14,11100.0
2014-01-08 14:40:00,75.11,75.21,75.07,75.12,9500.0,75.11,75.21,75.07,75.12,9500.0
2014-01-08 14:50:00,75.13,75.18,75.01,75.15,9300.0,75.13,75.18,75.01,75.15,9300.0
2014-01-08 15:00:00,75.14,75.18,75.04,75.12,11600.0,75.14,75.18,75.04,75.12,11600.0
2014-01-08 15:10:00,75.08,75.12,74.99,74.99,11300.0,75.08,75.12,74.99,74.99,11300.0
2014-01-08 15:20:00,74.96,74.96,74.75,74.77,11400.0,74.96,74.96,74.75,74.77,11400.0
2014-01-08 15:30:00,74.77,75.01,74.76,75.0,16100.0,74.77,75.01,74.76,75.0,16100.0
2014-01-08 15:40:00,75.0,75.21,74.97,75.21,27100.0,75.0,75.21,74.97,75.21,27100.0
2014-01-08 15:50:00,75.2,75.28,75.17,75.23,64700.0,75.2,75.28,75.17,75.23,64700.0
2014-01-09 09:30:00,75.44,75.8,75.39,75.6,83700.0,75.44,75.8,75.39,75.6,83700.0
2014-01-09 09:40:00,75.64,76.26,75.51,76.22,36200.0,75.64,76.26,75.51,76.22,36200.0
2014-01-09 09:50:00,76.22,76.42,76.06,76.3,42600.0,76.22,76.42,76.06,76.3,42600.0
2014-01-09 10:00:00,76.3,77.0,76.2,76.29,64700.0,76.3,77.0,76.2,76.29,64700.0
2014-01-09 10:10:00,76.3,76.49,76.13,76.33,45800.0,76.3,76.49,76.13,76.33,45800.0
2014-01-09 10:20:00,76.36,76.51,76.14,76.44,19400.0,76.36,76.51,76.14,76.44,19400.0
2014-01-09 10:30:00,76.37,76.52,76.13,76.52,34300.0,76.37,76.52,76.13,76.52,34300.0
2014-01-09 10:40:00,76.55,76.59,75.62,75.86,56800.0,76.55,76.59,75.62,75.86,56800.0
2014-01-09 10:50:00,75.81,75.81,75.55,75.77,13500.0,75.81,75.81,75.55,75.77,13500.0
2014-01-09 11:00:00,75.74,75.8,75.26,75.36,16400.0,75.74,75.8,75.26,75.36,16400.0
2014-01-09 11:10:00,75.35,75.41,75.25,75.32,29800.0,75.35,75.41,75.25,75.32,29800.0
2014-01-09 11:20:00,75.3,75.35,75.16,75.23,19000.0,75.3,75.35,75.16,75.23,19000.0
2014-01-09 11:30:00,75.21,75.25,75.03,75.24,20000.0,75.21,75.25,75.03,75.24,20000.0
2014-01-09 11:40:00,75.2,75.3,74.96,75.15,21300.0,75.2,75.3,74.96,75.15,21300.0
2014-01-09 11:50:00,75.15,75.36,75.06,75.16,19900.0,75.15,75.36,75.06,75.16,19900.0
2014-01-09 12:00:00,75.2,75.2,75.01,75.09,18500.0,75.2,75.2,75.01,75.09,18500.0
2014-01-09 12:10:00,75.11,75.3,75.11,75.3,46700.0,75.11,75.3,75.11,75.3,46700.0
2014-01-09 12:20:00,75.32,75.4,75.23,75.27,19600.0,75.32,75.4,75.23,75.27,19600.0
2014-01-09 12:30:00,75.32,75.41,75.27,75.28,14600.0,75.32,75.41,75.27,75.28,14600.0
2014-01-09 12:40:00,75.27,75.32,75.19,75.28,10300.0,75.27,75.32,75.19,75.28,10300.0
2014-01-09 12:50:00,75.26,75.31,75.16,75.31,23300.0,75.26,75.31,75.16,75.31,23300.0
2014-01-09 13:00:00,75.33,75.33,75.08,75.12,59600.0,75.33,75.33,75.08,75.12,59600.0
2014-01-09 13:10:00,75.11,75.26,75.08,75.23,14100.0,75.11,75.26,75.08,75.23,14100.0
2014-01-09 13:20:00,75.22,75.3,75.1,75.3,12200.0,75.22,75.3,75.1,75.3,12200.0
2014-01-09 13:30:00,75.27,75.35,75.2,75.27,8200.0,75.27,75.35,75.2,75.27,8200.0
2014-01-09 13:40:00,75.3,75.56,75.26,75.47,54300.0,75.3,75.56,75.26,75.47,54300.0
2014-01-09 13:50:00,75.47,75.54,75.44,75.53,29600.0,75.47,75.54,75.44,75.53,29600.0
2014-01-09 14:00:00,75.51,75.66,75.39,75.66,14300.0,75.51,75.66,75.39,75.66,14300.0
2014-01-09 14:10:00,75.67,75.8,75.67,75.73,14800.0,75.67,75.8,75.67,75.73,14800.0
2014-01-09 14:20:00,75.71,76.02,75.7,76.02,7200.0,75.71,76.02,75.7,76.02,7200.0
2014-01-09 14:30:00,76.02,76.04,75.76,75.99,35900.0,76.02,76.04,75.76,75.99,35900.0
2014-01-09 14:40:00,76.01,76.2,75.95,76.2,201400.0,76.01,76.2,75.95,76.2,201400.0
2014-01-09 14:50:00,76.2,76.53,76.18,76.2,42200.0,76.2,76.53,76.18,76.2,42200.0
2014-01-09 15:00:00,76.21,76.56,76.21,76.42,36800.0,76.21,76.56,76.21,76.42,36800.0
2014-01-09 15:10:00,76.42,76.59,76.32,76.32,38200.0,76.42,76.59,76.32,76.32,38200.0
2014-01-09 15:20:00,76.32,76.32,76.11,76.13,34200.0,76.32,76.32,76.11,76.13,34200.0
2014-01-09 15:30:00,76.11,76.15,76.0,76.15,40200.0,76.11,76.15,76.0,76.15,40200.0
2014-01-09 15:40:00,76.11,76.16,76.01,76.03,40400.0,76.11,76.16,76.01,76.03,40400.0
2014-01-09 15:50:00,76.07,76.34,76.01,76.32,110800.0,76.07,76.34,76.01,76.32,110800.0
2014-01-10 09:30:00,76.02,77.05,75.71,76.78,54000.0,76.02,77.05,75.71,76.78,54000.0
2014-01-10 09:40:00,76.9,77.02,76.48,76.63,24400.0,76.9,77.02,76.48,76.63,24400.0
2014-01-10 09:50:00,76.61,76.77,76.34,76.46,32200.0,76.61,76.77,76.34,76.46,32200.0
2014-01-10 10:00:00,76.46,76.51,76.15,76.48,59200.0,76.46,76.51,76.15,76.48,59200.0
2014-01-10 10:10:00,76.42,76.43,75.95,76.16,77000.0,76.42,76.43,75.95,76.16,77000.0
2014-01-10 10:20:00,76.23,76.57,76.2,76.56,7700.0,76.23,76.57,76.2,76.56,7700.0
2014-01-10 10:30:00,76.55,76.57,76.26,76.35,11900.0,76.55,76.57,76.26,76.35,11900.0
2014-01-10 10:40:00,76.36,76.55,76.26,76.42,9300.0,76.36,76.55,76.26,76.42,9300.0
2014-01-10 10:50:00,76.41,76.56,76.2,76.45,24200.0,76.41,76.56,76.2,76.45,24200.0
2014-01-10 11:00:00,76.53,76.66,76.25,76.47,11900.0,76.53,76.66,76.25,76.47,11900.0
2014-01-10 11:10:00,76.53,76.56,76.22,76.33,18900.0,76.53,76.56,76.22,76.33,18900.0
2014-01-10 11:20:00,76.34,76.38,76.17,76.35,25700.0,76.34,76.38,76.17,76.35,25700.0
2014-01-10 11:30:00,76.35,76.35,75.9,76.03,29500.0,76.35,76.35,75.9,76.03,29500.0
2014-01-10 11:40:00,76.01,76.03,75.79,76.02,37900.0,76.01,76.03,75.79,76.02,37900.0
2014-01-10 11:50:00,76.06,76.42,76.05,76.35,10100.0,76.06,76.42,76.05,76.35,10100.0
2014-01-10 12:00:00,76.32,76.55,76.21,76.52,19000.0,76.32,76.55,76.21,76.52,19000.0
2014-01-10 12:10:00,76.55,76.65,76.34,76.44,20400.0,76.55,76.65,76.34,76.44,20400.0
2014-01-10 12:20:00,76.51,76.54,76.3,76.54,7400.0,76.51,76.54,76.3,76.54,7400.0
2014-01-10 12:30:00,76.56,76.66,76.47,76.53,7900.0,76.56,76.66,76.47,76.53,7900.0
2014-01-10 12:40:00,76.55,76.73,76.51,76.72,6900.0,76.55,76.73,76.51,76.72,6900.0
2014-01-10 12:50:00,76.72,76.72,76.44,76.54,2700.0,76.72,76.72,76.44,76.54,2700.0
2014-01-10 13:00:00,76.51,76.6,76.37,76.6,8900.0,76.51,76.6,76.37,76.6,8900.0
2014-01-10 13:10:00,76.65,76.75,76.59,76.67,5700.0,76.65,76.75,76.59,76.67,5700.0
2014-01-10 13:20:00,76.69,76.74,76.62,76.67,14800.0,76.69,76.74,76.62,76.67,14800.0
2014-01-10 13:30:00,76.7,76.88,76.7,76.85,8100.0,76.7,76.88,76.7,76.85,8100.0
2014-01-10 13:40:00,76.89,76.96,76.87,76.9,9600.0,76.89,76.96,76.87,76.9,9600.0
2014-01-10 13:50:00,76.88,76.95,76.78,76.87,17700.0,76.88,76.95,76.78,76.87,17700.0
2014-01-10 14:00:00,76.8,76.94,76.8,76.89,12800.0,76.8,76.94,76.8,76.89,12800.0
2014-01-10 14:10:00,76.83,76.91,76.79,76.88,23400.0,76.83,76.91,76.79,76.88,23400.0
2014-01-10 14:20:00,76.89,76.89,76.65,76.65,16900.0,76.89,76.89,76.65,76.65,16900.0
2014-01-10 14:30:00,76.68,76.8,76.67,76.76,6100.0,76.68,76.8,76.67,76.76,6100.0
2014-01-10 14:40:00,76.76,76.94,76.73,76.8,16000.0,76.76,76.94,76.73,76.8,16000.0
2014-01-10 14:50:00,76.8,77.0,76.8,76.9,16400.0,76.8,77.0,76.8,76.9,16400.0
2014-01-10 15:00:00,76.91,77.26,76.91,77.25,24000.0,76.91,77.26,76.91,77.25,24000.0
2014-01-10 15:10:00,77.24,77.5,77.24,77.5,13900.0,77.24,77.5,77.24,77.5,13900.0
2014-01-10 15:20:00,77.49,77.6,77.43,77.58,16400.0,77.49,77.6,77.43,77.58,16400.0
2014-01-10 15:30:00,77.58,78.0,77.58,77.9,72800.0,77.58,78.0,77.58,77.9,72800.0
2014-01-10 15:40:00,77.91,78.06,77.75,77.76,66400.0,77.91,78.06,77.75,77.76,66400.0
2014-01-10 15:50:00,77.76,78.22,77.74,78.21,162700.0,77.76,78.22,77.74,78.21,162700.0
2014-01-13 09:30:00,78.05,78.21,76.16,76.26,167100.0,78.05,78.21,76.16,76.26,167100.0
2014-01-13 09:40:00,76.2,76.88,76.18,76.64,73500.0,76.2,76.88,76.18,76.64,73500.0
2014-01-13 09:50:00,76.61,76.94,76.51,76.64,31500.0,76.61,76.94,76.51,76.64,31500.0
2014-01-13 10:00:00,76.65,77.34,76.63,77.28,68400.0,76.65,77.34,76.63,77.28,68400.0
2014-01-13 10:10:00,77.28,77.5,76.9,77.05,34500.0,77.28,77.5,76.9,77.05,34500.0
2014-01-13 10:20:00,77.09,77.42,76.98,77.42,45500.0,77.09,77.42,76.98,77.42,45500.0
2014-01-13 10:30:00,77.42,78.08,77.35,77.73,49300.0,77.42,78.08,77.35,77.73,49300.0
2014-01-13 10:40:00,77.75,78.35,77.72,78.26,60900.0,77.75,78.35,77.72,78.26,60900.0
2014-01-13 10:50:00,78.25,78.28,77.95,78.11,47300.0,78.25,78.28,77.95,78.11,47300.0
2014-01-13 11:00:00,78.11,78.17,77.95,78.0,39300.0,78.11,78.17,77.95,78.0,39300.0
2014-01-13 11:10:00,77.99,78.63,77.94,78.4,53700.0,77.99,78.63,77.94,78.4,53700.0
2014-01-13 11:20:00,78.4,78.5,78.21,78.41,36900.0,78.4,78.5,78.21,78.41,36900.0
2014-01-13 11:30:00,78.41,78.72,78.25,78.7,34600.0,78.41,78.72,78.25,78.7,34600.0
2014-01-13 11:40:00,78.7,78.7,78.17,78.45,56400.0,78.7,78.7,78.17,78.45,56400.0
2014-01-13 11:50:00,78.41,78.69,78.35,78.43,60100.0,78.41,78.69,78.35,78.43,60100.0
2014-01-13 12:00:00,78.44,78.63,78.35,78.49,49300.0,78.44,78.63,78.35,78.49,49300.0
2014-01-13 12:10:00,78.56,78.63,78.31,78.41,39000.0,78.56,78.63,78.31,78.41,39000.0
2014-01-13 12:20:00,78.37,78.58,78.25,78.51,52000.0,78.37,78.58,78.25,78.51,52000.0
2014-01-13 12:30:00,78.49,78.56,78.02,78.18,82000.0,78.49,78.56,78.02,78.18,82000.0
2014-01-13 12:40:00,78.14,78.16,77.78,77.92,25700.0,78.14,78.16,77.78,77.92,25700.0
2014-01-13 12:50:00,77.89,78.15,77.8,78.15,50700.0,77.89,78.15,77.8,78.15,50700.0
2014-01-13 13:00:00,78.15,78.16,77.59,77.8,83300.0,78.15,78.16,77.59,77.8,83300.0
2014-01-13 13:10:00,77.78,77.96,77.57,77.77,30300.0,77.78,77.96,77.57,77.77,30300.0
2014-01-13 13:20:00,77.79,78.0,77.77,77.94,14200.0,77.79,78.0,77.77,77.94,14200.0
2014-01-13 13:30:00,77.9,78.09,77.76,78.08,18800.0,77.9,78.09,77.76,78.08,18800.0
2014-01-13 13:40:00,78.09,78.47,77.96,78.23,78800.0,78.09,78.47,77.96,78.23,78800.0
2014-01-13 13:50:00,78.19,78.25,77.81,78.03,19500.0,78.19,78.25,77.81,78.03,19500.0
2014-01-13 14:00:00,78.04,78.04,77.69,77.95,48100.0,78.04,78.04,77.69,77.95,48100.0
2014-01-13 14:10:00,77.95,78.0,77.71,77.78,38400.0,77.95,78.0,77.71,77.78,38400.0
2014-01-13 14:20:00,77.85,77.95,77.66,77.83,44100.0,77.85,77.95,77.66,77.83,44100.0
2014-01-13 14:30:00,77.8,77.9,77.52,77.55,114200.0,77.8,77.9,77.52,77.55,114200.0
2014-01-13 14:40:00,77.56,77.56,76.74,76.79,38200.0,77.56,77.56,76.74,76.79,38200.0
2014-01-13 14:50:00,76.74,76.99,76.57,76.99,83100.0,76.74,76.99,76.57,76.99,83100.0
2014-01-13 15:00:00,76.98,76.98,76.18,76.47,160300.0,76.98,76.98,76.18,76.47,160300.0
2014-01-13 15:10:00,76.44,77.13,76.37,76.93,146200.0,76.44,77.13,76.37,76.93,146200.0
2014-01-13 15:20:00,76.88,77.25,76.85,77.23,90900.0,76.88,77.25,76.85,77.23,90900.0
2014-01-13 15:30:00,77.25,77.25,76.89,76.95,98000.0,77.25,77.25,76.89,76.95,98000.0
2014-01-13 15:40:00,76.92,77.06,76.78,76.78,152500.0,76.92,77.06,76.78,76.78,152500.0
2014-01-13 15:50:00,76.8,77.06,76.73,77.02,163900.0,76.8,77.06,76.73,77.02,163900.0
2014-01-14 09:30:00,77.36,78.06,77.36,77.68,57000.0,77.36,78.06,77.36,77.68,57000.0
2014-01-14 09:40:00,77.74,78.18,77.58,77.95,23500.0,77.74,78.18,77.58,77.95,23500.0
2014-01-14 09:50:00,77.96,78.24,77.8,78.24,34700.0,77.96,78.24,77.8,78.24,34700.0
2014-01-14 10:00:00,78.27,78.39,77.76,78.06,50900.0,78.27,78.39,77.76,78.06,50900.0
2014-01-14 10:10:00,78.03,78.1,77.9,78.01,23100.0,78.03,78.1,77.9,78.01,23100.0
2014-01-14 10:20:00,78.05,78.7,78.03,78.65,52400.0,78.05,78.7,78.03,78.65,52400.0
2014-01-14 10:30:00,78.68,78.72,78.4,78.42,46000.0,78.68,78.72,78.4,78.42,46000.0
2014-01-14 10:40:00,78.42,78.91,78.36,78.72,51800.0,78.42,78.91,78.36,78.72,51800.0
2014-01-14 10:50:00,78.69,78.93,78.66,78.86,43800.0,78.69,78.93,78.66,78.86,43800.0
2014-01-14 11:00:00,78.84,79.12,78.77,78.95,39800.0,78.84,79.12,78.77,78.95,39800.0
2014-01-14 11:10:00,79.01,79.4,78.87,79.33,55200.0,79.01,79.4,78.87,79.33,55200.0
2014-01-14 11:20:00,79.41,79.47,79.2,79.41,56000.0,79.41,79.47,79.2,79.41,56000.0
2014-01-14 11:30:00,79.37,79.45,79.0,79.09,64600.0,79.37,79.45,79.0,79.09,64600.0
2014-01-14 11:40:00,79.13,79.41,79.07,79.25,22800.0,79.13,79.41,79.07,79.25,22800.0
2014-01-14 11:50:00,79.24,79.43,79.12,79.31,34900.0,79.24,79.43,79.12,79.31,34900.0
2014-01-14 12:00:00,79.25,79.4,79.2,79.25,37000.0,79.25,79.4,79.2,79.25,37000.0
2014-01-14 12:10:00,79.28,79.35,79.17,79.25,20300.0,79.28,79.35,79.17,79.25,20300.0
2014-01-14 12:20:00,79.25,79.38,79.17,79.25,19600.0,79.25,79.38,79.17,79.25,19600.0
2014-01-14 12:30:00,79.26,79.42,78.93,79.23,47000.0,79.26,79.42,78.93,79.23,47000.0
2014-01-14 12:40:00,79.21,79.43,79.16,79.25,48000.0,79.21,79.43,79.16,79.25,48000.0
2014-01-14 12:50:00,79.26,79.26,78.81,78.81,19600.0,79.26,79.26,78.81,78.81,19600.0
2014-01-14 13:00:00,78.8,79.25,78.76,79.25,50500.0,78.8,79.25,78.76,79.25,50500.0
2014-01-14 13:10:00,79.26,79.39,78.85,79.3,36700.0,79.26,79.39,78.85,79.3,36700.0
2014-01-14 13:20:00,79.3,79.35,79.24,79.25,14600.0,79.3,79.35,79.24,79.25,14600.0
2014-01-14 13:30:00,79.26,79.32,79.07,79.32,16700.0,79.26,79.32,79.07,79.32,16700.0
2014-01-14 13:40:00,79.28,79.33,78.93,78.96,11800.0,79.28,79.33,78.93,78.96,11800.0
2014-01-14 13:50:00,79.0,79.11,78.91,79.05,17900.0,79.0,79.11,78.91,79.05,17900.0
2014-01-14 14:00:00,79.06,79.14,78.78,78.79,13600.0,79.06,79.14,78.78,78.79,13600.0
2014-01-14 14:10:00,78.76,78.91,78.7,78.75,16700.0,78.76,78.91,78.7,78.75,16700.0
2014-01-14 14:20:00,78.81,78.97,78.65,78.89,18600.0,78.81,78.97,78.65,78.89,18600.0
2014-01-14 14:30:00,78.86,78.96,78.68,78.68,23000.0,78.86,78.96,78.68,78.68,23000.0
2014-01-14 14:40:00,78.69,78.9,78.57,78.86,30400.0,78.69,78.9,78.57,78.86,30400.0
2014-01-14 14:50:00,78.85,78.9,78.61,78.64,18500.0,78.85,78.9,78.61,78.64,18500.0
2014-01-14 15:00:00,78.61,79.12,78.61,79.12,79100.0,78.61,79.12,78.61,79.12,79100.0
2014-01-14 15:10:00,79.12,79.27,79.06,79.23,63400.0,79.12,79.27,79.06,79.23,63400.0
2014-01-14 15:20:00,79.21,79.45,79.13,79.28,56400.0,79.21,79.45,79.13,79.28,56400.0
2014-01-14 15:30:00,79.31,79.31,78.97,79.09,42500.0,79.31,79.31,78.97,79.09,42500.0
2014-01-14 15:40:00,79.09,79.25,78.99,79.17,69500.0,79.09,79.25,78.99,79.17,69500.0
2014-01-14 15:50:00,79.21,79.4,79.18,79.38,158500.0,79.21,79.4,79.18,79.38,158500.0
2014-01-15 09:30:00,79.1,79.22,78.61,79.0,35500.0,79.1,79.22,78.61,79.0,35500.0
2014-01-15 09:40:00,79.02,79.11,78.61,78.72,36100.0,79.02,79.11,78.61,78.72,36100.0
2014-01-15 09:50:00,78.73,78.77,78.2,78.64,26200.0,78.73,78.77,78.2,78.64,26200.0
2014-01-15 10:00:00,78.69,79.07,78.64,79.07,32600.0,78.69,79.07,78.64,79.07,32600.0
2014-01-15 10:10:00,78.92,78.95,78.52,78.73,24500.0,78.92,78.95,78.52,78.73,24500.0
2014-01-15 10:20:00,78.63,78.75,78.44,78.54,18900.0,78.63,78.75,78.44,78.54,18900.0
2014-01-15 10:30:00,78.54,78.66,78.39,78.56,16300.0,78.54,78.66,78.39,78.56,16300.0
2014-01-15 10:40:00,78.56,78.69,78.25,78.54,44200.0,78.56,78.69,78.25,78.54,44200.0
2014-01-15 10:50:00,78.51,78.84,78.43,78.53,48000.0,78.51,78.84,78.43,78.53,48000.0
2014-01-15 11:00:00,78.54,79.02,78.48,78.89,19700.0,78.54,79.02,78.48,78.89,19700.0
2014-01-15 11:10:00,78.84,79.2,78.83,78.87,19100.0,78.84,79.2,78.83,78.87,19100.0
2014-01-15 11:20:00,78.86,78.89,78.38,78.7,14300.0,78.86,78.89,78.38,78.7,14300.0
2014-01-15 11:30:00,78.76,79.05,78.71,78.87,10300.0,78.76,79.05,78.71,78.87,10300.0
2014-01-15 11:40:00,78.87,78.87,78.61,78.8,8600.0,78.87,78.87,78.61,78.8,8600.0
2014-01-15 11:50:00,78.82,78.83,78.65,78.66,8700.0,78.82,78.83,78.65,78.66,8700.0
2014-01-15 12:00:00,78.69,78.84,78.66,78.77,8900.0,78.69,78.84,78.66,78.77,8900.0
2014-01-15 12:10:00,78.81,78.81,78.63,78.76,11300.0,78.81,78.81,78.63,78.76,11300.0
2014-01-15 12:20:00,78.74,78.79,78.57,78.64,11000.0,78.74,78.79,78.57,78.64,11000.0
2014-01-15 12:30:00,78.62,78.64,78.45,78.45,13000.0,78.62,78.64,78.45,78.45,13000.0
2014-01-15 12:40:00,78.43,78.47,78.26,78.36,131600.0,78.43,78.47,78.26,78.36,131600.0
2014-01-15 12:50:00,78.35,78.38,78.28,78.3,8700.0,78.35,78.38,78.28,78.3,8700.0
2014-01-15 13:00:00,78.34,78.68,78.31,78.62,8400.0,78.34,78.68,78.31,78.62,8400.0
2014-01-15 13:10:00,78.62,78.78,78.55,78.69,9900.0,78.62,78.78,78.55,78.69,9900.0
2014-01-15 13:20:00,78.68,78.69,78.58,78.66,7000.0,78.68,78.69,78.58,78.66,7000.0
2014-01-15 13:30:00,78.68,78.84,78.68,78.77,13100.0,78.68,78.84,78.68,78.77,13100.0
2014-01-15 13:40:00,78.81,78.81,78.68,78.72,8300.0,78.81,78.81,78.68,78.72,8300.0
2014-01-15 13:50:00,78.79,78.96,78.76,78.78,11500.0,78.79,78.96,78.76,78.78,11500.0
2014-01-15 14:00:00,78.79,78.96,78.79,78.84,10500.0,78.79,78.96,78.79,78.84,10500.0
2014-01-15 14:10:00,78.79,78.87,78.72,78.85,21400.0,78.79,78.87,78.72,78.85,21400.0
2014-01-15 14:20:00,78.84,78.86,78.74,78.8,15400.0,78.84,78.86,78.74,78.8,15400.0
2014-01-15 14:30:00,78.79,78.81,78.66,78.67,28400.0,78.79,78.81,78.66,78.67,28400.0
2014-01-15 14:40:00,78.7,78.72,78.52,78.67,23400.0,78.7,78.72,78.52,78.67,23400.0
2014-01-15 14:50:00,78.68,78.71,78.43,78.56,35800.0,78.68,78.71,78.43,78.56,35800.0
2014-01-15 15:00:00,78.57,78.8,78.57,78.78,24700.0,78.57,78.8,78.57,78.78,24700.0
2014-01-15 15:10:00,78.76,78.8,78.67,78.69,17100.0,78.76,78.8,78.67,78.69,17100.0
2014-01-15 15:20:00,78.68,78.75,78.54,78.69,39300.0,78.68,78.75,78.54,78.69,39300.0
2014-01-15 15:30:00,78.71,78.76,78.6,78.71,32200.0,78.71,78.76,78.6,78.71,32200.0
2014-01-15 15:40:00,78.72,78.77,78.57,78.72,40500.0,78.72,78.77,78.57,78.72,40500.0
2014-01-15 15:50:00,78.71,78.88,78.66,78.77,95300.0,78.71,78.88,78.66,78.77,95300.0
2014-01-16 09:30:00,79.17,79.94,78.77,79.89,52900.0,79.17,79.94,78.77,79.89,52900.0
2014-01-16 09:40:00,79.89,79.96,79.66,79.91,25400.0,79.89,79.96,79.66,79.91,25400.0
2014-01-16 09:50:00,79.89,80.6,79.87,80.27,126600.0,79.89,80.6,79.87,80.27,126600.0
2014-01-16 10:00:00,80.25,80.4,79.97,80.14,64200.0,80.25,80.4,79.97,80.14,64200.0
2014-01-16 10:10:00,80.16,80.49,80.05,80.48,29200.0,80.16,80.49,80.05,80.48,29200.0
2014-01-16 10:20:00,80.44,80.63,80.43,80.55,45100.0,80.44,80.63,80.43,80.55,45100.0
2014-01-16 10:30:00,80.57,80.71,80.46,80.7,29200.0,80.57,80.71,80.46,80.7,29200.0
2014-01-16 10:40:00,80.71,80.88,80.41,80.53,31000.0,80.71,80.88,80.41,80.53,31000.0
2014-01-16 10:50:00,80.46,80.51,79.97,80.3,36200.0,80.46,80.51,79.97,80.3,36200.0
2014-01-16 11:00:00,80.28,80.49,80.14,80.49,31100.0,80.28,80.49,80.14,80.49,31100.0
2014-01-16 11:10:00,80.49,80.53,80.31,80.44,15100.0,80.49,80.53,80.31,80.44,15100.0
2014-01-16 11:20:00,80.45,80.51,80.26,80.48,10600.0,80.45,80.51,80.26,80.48,10600.0
2014-01-16 11:30:00,80.48,80.61,80.44,80.52,13000.0,80.48,80.61,80.44,80.52,13000.0
2014-01-16 11:40:00,80.58,80.68,80.44,80.46,21600.0,80.58,80.68,80.44,80.46,21600.0
2014-01-16 11:50:00,80.5,80.69,80.46,80.69,14200.0,80.5,80.69,80.46,80.69,14200.0
2014-01-16 12:00:00,80.67,80.67,80.44,80.44,32700.0,80.67,80.67,80.44,80.44,32700.0
2014-01-16 12:10:00,80.43,80.55,80.33,80.51,15800.0,80.43,80.55,80.33,80.51,15800.0
2014-01-16 12:20:00,80.53,80.65,80.38,80.58,17300.0,80.53,80.65,80.38,80.58,17300.0
2014-01-16 12:30:00,80.65,80.65,80.42,80.42,8300.0,80.65,80.65,80.42,80.42,8300.0
2014-01-16 12:40:00,80.37,80.55,80.33,80.52,7600.0,80.37,80.55,80.33,80.52,7600.0
2014-01-16 12:50:00,80.53,80.57,80.44,80.48,8900.0,80.53,80.57,80.44,80.48,8900.0
2014-01-16 13:00:00,80.46,80.49,80.39,80.45,9400.0,80.46,80.49,80.39,80.45,9400.0
2014-01-16 13:10:00,80.45,80.51,80.41,80.51,10600.0,80.45,80.51,80.41,80.51,10600.0
2014-01-16 13:20:00,80.47,80.53,80.31,80.44,11800.0,80.47,80.53,80.31,80.44,11800.0
2014-01-16 13:30:00,80.47,80.5,80.33,80.34,4900.0,80.47,80.5,80.33,80.34,4900.0
2014-01-16 13:40:00,80.36,80.36,80.23,80.28,9900.0,80.36,80.36,80.23,80.28,9900.0
2014-01-16 13:50:00,80.27,80.49,80.27,80.45,17700.0,80.27,80.49,80.27,80.45,17700.0
2014-01-16 14:00:00,80.42,80.53,80.38,80.47,19100.0,80.42,80.53,80.38,80.47,19100.0
2014-01-16 14:10:00,80.52,80.67,80.48,80.48,22000.0,80.52,80.67,80.48,80.48,22000.0
2014-01-16 14:20:00,80.45,80.63,80.42,80.59,14200.0,80.45,80.63,80.42,80.59,14200.0
2014-01-16 14:30:00,80.6,80.61,80.34,80.43,11900.0,80.6,80.61,80.34,80.43,11900.0
2014-01-16 14:40:00,80.43,80.53,80.41,80.45,15800.0,80.43,80.53,80.41,80.45,15800.0
2014-01-16 14:50:00,80.47,80.74,80.45,80.74,38600.0,80.47,80.74,80.45,80.74,38600.0
2014-01-16 15:00:00,80.74,80.8,80.63,80.76,12200.0,80.74,80.8,80.63,80.76,12200.0
2014-01-16 15:10:00,80.79,80.85,80.69,80.75,23200.0,80.79,80.85,80.69,80.75,23200.0
2014-01-16 15:20:00,80.76,80.81,80.62,80.71,37700.0,80.76,80.81,80.62,80.71,37700.0
2014-01-16 15:30:00,80.68,80.78,80.52,80.52,47100.0,80.68,80.78,80.52,80.52,47100.0
2014-01-16 15:40:00,80.51,80.61,80.39,80.43,44800.0,80.51,80.61,80.39,80.43,44800.0
2014-01-16 15:50:00,80.42,81.03,80.42,81.0,298400.0,80.42,81.03,80.42,81.0,298400.0
2014-01-17 09:30:00,80.98,82.79,80.64,82.74,452500.0,80.98,82.79,80.64,82.74,452500.0
2014-01-17 09:40:00,82.73,82.81,81.72,82.42,144500.0,82.73,82.81,81.72,82.42,144500.0
2014-01-17 09:50:00,82.24,82.41,81.75,81.75,46300.0,82.24,82.41,81.75,81.75,46300.0
2014-01-17 10:00:00,81.93,82.1,81.53,81.75,17700.0,81.93,82.1,81.53,81.75,17700.0
2014-01-17 10:10:00,81.76,81.9,81.47,81.6,31300.0,81.76,81.9,81.47,81.6,31300.0
2014-01-17 10:20:00,81.63,81.71,81.46,81.59,18600.0,81.63,81.71,81.46,81.59,18600.0
2014-01-17 10:30:00,81.55,81.84,81.49,81.66,16700.0,81.55,81.84,81.49,81.66,16700.0
2014-01-17 10:40:00,81.79,81.89,81.6,81.61,14500.0,81.79,81.89,81.6,81.61,14500.0
2014-01-17 10:50:00,81.67,81.99,81.61,81.61,16800.0,81.67,81.99,81.61,81.61,16800.0
2014-01-17 11:00:00,81.64,81.98,81.64,81.9,13000.0,81.64,81.98,81.64,81.9,13000.0
2014-01-17 11:10:00,81.91,82.14,81.79,82.12,20700.0,81.91,82.14,81.79,82.12,20700.0
2014-01-17 11:20:00,82.15,82.17,81.63,81.63,25100.0,82.15,82.17,81.63,81.63,25100.0
2014-01-17 11:30:00,81.63,81.74,81.47,81.62,14600.0,81.63,81.74,81.47,81.62,14600.0
2014-01-17 11:40:00,81.7,81.87,81.65,81.82,13500.0,81.7,81.87,81.65,81.82,13500.0
2014-01-17 11:50:00,81.84,81.97,81.67,81.97,17000.0,81.84,81.97,81.67,81.97,17000.0
2014-01-17 12:00:00,81.96,82.09,81.81,82.01,24100.0,81.96,82.09,81.81,82.01,24100.0
2014-01-17 12:10:00,82.04,82.42,81.96,82.35,21700.0,82.04,82.42,81.96,82.35,21700.0
2014-01-17 12:20:00,82.35,82.43,82.23,82.25,29200.0,82.35,82.43,82.23,82.25,29200.0
2014-01-17 12:30:00,82.26,82.31,81.82,81.82,32200.0,82.26,82.31,81.82,81.82,32200.0
2014-01-17 12:40:00,81.86,81.98,81.74,81.98,10600.0,81.86,81.98,81.74,81.98,10600.0
2014-01-17 12:50:00,81.99,81.99,81.64,81.68,18200.0,81.99,81.99,81.64,81.68,18200.0
2014-01-17 13:00:00,81.67,81.86,81.52,81.8,19400.0,81.67,81.86,81.52,81.8,19400.0
2014-01-17 13:10:00,81.79,81.89,81.54,81.88,23600.0,81.79,81.89,81.54,81.88,23600.0
2014-01-17 13:20:00,81.88,82.11,81.88,82.07,19800.0,81.88,82.11,81.88,82.07,19800.0
2014-01-17 13:30:00,82.06,82.15,81.92,82.09,16200.0,82.06,82.15,81.92,82.09,16200.0
2014-01-17 13:40:00,82.11,82.37,82.08,82.34,27300.0,82.11,82.37,82.08,82.34,27300.0
2014-01-17 13:50:00,82.36,82.4,82.25,82.37,18500.0,82.36,82.4,82.25,82.37,18500.0
2014-01-17 14:00:00,82.34,82.4,82.21,82.36,21200.0,82.34,82.4,82.21,82.36,21200.0
2014-01-17 14:10:00,82.37,82.38,82.1,82.19,31700.0,82.37,82.38,82.1,82.19,31700.0
2014-01-17 14:20:00,82.17,82.3,82.16,82.23,22800.0,82.17,82.3,82.16,82.23,22800.0
2014-01-17 14:30:00,82.26,82.28,82.15,82.2,18400.0,82.26,82.28,82.15,82.2,18400.0
2014-01-17 14:40:00,82.22,82.31,82.15,82.18,28300.0,82.22,82.31,82.15,82.18,28300.0
2014-01-17 14:50:00,82.16,82.32,82.05,82.28,32500.0,82.16,82.32,82.05,82.28,32500.0
2014-01-17 15:00:00,82.28,82.37,82.2,82.24,32700.0,82.28,82.37,82.2,82.24,32700.0
2014-01-17 15:10:00,82.24,82.3,82.09,82.14,35500.0,82.24,82.3,82.09,82.14,35500.0
2014-01-17 15:20:00,82.13,82.13,81.94,81.94,43800.0,82.13,82.13,81.94,81.94,43800.0
2014-01-17 15:30:00,81.94,82.0,81.77,81.91,64000.0,81.94,82.0,81.77,81.91,64000.0
2014-01-17 15:40:00,81.91,82.14,81.87,82.12,67400.0,81.91,82.14,81.87,82.12,67400.0
2014-01-17 15:50:00,82.13,82.19,81.99,82.11,100100.0,82.13,82.19,81.99,82.11,100100.0
2014-01-21 09:30:00,81.2,83.46,81.2,83.05,91000.0,81.2,83.46,81.2,83.05,91000.0
2014-01-21 09:40:00,83.05,84.35,83.04,84.16,119300.0,83.05,84.35,83.04,84.16,119300.0
2014-01-21 09:50:00,84.17,84.23,83.87,84.17,58700.0,84.17,84.23,83.87,84.17,58700.0
2014-01-21 10:00:00,84.13,84.34,84.04,84.3,61500.0,84.13,84.34,84.04,84.3,61500.0
2014-01-21 10:10:00,84.22,84.29,83.57,83.91,45200.0,84.22,84.29,83.57,83.91,45200.0
2014-01-21 10:20:00,83.95,84.12,83.5,84.11,43400.0,83.95,84.12,83.5,84.11,43400.0
2014-01-21 10:30:00,84.08,84.12,83.65,83.84,33700.0,84.08,84.12,83.65,83.84,33700.0
2014-01-21 10:40:00,83.84,84.34,83.74,84.24,44800.0,83.84,84.34,83.74,84.24,44800.0
2014-01-21 10:50:00,84.2,84.31,83.99,84.3,15600.0,84.2,84.31,83.99,84.3,15600.0
2014-01-21 11:00:00,84.3,84.3,83.96,84.27,272400.0,84.3,84.3,83.96,84.27,272400.0
2014-01-21 11:10:00,84.23,84.29,83.66,83.81,159400.0,84.23,84.29,83.66,83.81,159400.0
2014-01-21 11:20:00,83.73,83.9,83.63,83.87,22400.0,83.73,83.9,83.63,83.87,22400.0
2014-01-21 11:30:00,83.82,84.05,83.72,84.05,24100.0,83.82,84.05,83.72,84.05,24100.0
2014-01-21 11:40:00,84.01,84.44,83.94,84.28,24600.0,84.01,84.44,83.94,84.28,24600.0
2014-01-21 11:50:00,84.3,84.47,84.24,84.3,66600.0,84.3,84.47,84.24,84.3,66600.0
2014-01-21 12:00:00,84.32,84.33,83.93,84.0,65900.0,84.32,84.33,83.93,84.0,65900.0
2014-01-21 12:10:00,84.06,84.07,83.94,84.04,72400.0,84.06,84.07,83.94,84.04,72400.0
2014-01-21 12:20:00,84.05,84.22,84.0,84.08,49500.0,84.05,84.22,84.0,84.08,49500.0
2014-01-21 12:30:00,84.01,84.24,83.95,84.18,29700.0,84.01,84.24,83.95,84.18,29700.0
2014-01-21 12:40:00,84.24,84.62,84.2,84.6,57100.0,84.24,84.62,84.2,84.6,57100.0
2014-01-21 12:50:00,84.6,84.84,84.48,84.62,47000.0,84.6,84.84,84.48,84.62,47000.0
2014-01-21 13:00:00,84.53,85.09,84.53,85.09,66400.0,84.53,85.09,84.53,85.09,66400.0
2014-01-21 13:10:00,85.03,85.1,84.87,85.0,56000.0,85.03,85.1,84.87,85.0,56000.0
2014-01-21 13:20:00,84.99,85.28,84.9,85.19,58300.0,84.99,85.28,84.9,85.19,58300.0
2014-01-21 13:30:00,85.23,85.68,85.21,85.58,28200.0,85.23,85.68,85.21,85.58,28200.0
2014-01-21 13:40:00,85.54,85.84,85.54,85.61,46700.0,85.54,85.84,85.54,85.61,46700.0
2014-01-21 13:50:00,85.59,85.81,85.43,85.49,30500.0,85.59,85.81,85.43,85.49,30500.0
2014-01-21 14:00:00,85.47,85.74,85.47,85.53,19900.0,85.47,85.74,85.47,85.53,19900.0
2014-01-21 14:10:00,85.53,85.53,85.11,85.18,39900.0,85.53,85.53,85.11,85.18,39900.0
2014-01-21 14:20:00,85.12,85.34,84.98,85.26,28100.0,85.12,85.34,84.98,85.26,28100.0
2014-01-21 14:30:00,85.27,85.3,84.92,85.29,40400.0,85.27,85.3,84.92,85.29,40400.0
2014-01-21 14:40:00,85.28,85.29,85.03,85.03,48400.0,85.28,85.29,85.03,85.03,48400.0
2014-01-21 14:50:00,85.02,85.04,84.64,84.85,35700.0,85.02,85.04,84.64,84.85,35700.0
2014-01-21 15:00:00,84.83,85.17,84.81,85.1,31400.0,84.83,85.17,84.81,85.1,31400.0
2014-01-21 15:10:00,85.1,85.11,84.92,85.0,66800.0,85.1,85.11,84.92,85.0,66800.0
2014-01-21 15:20:00,84.98,85.02,84.94,85.0,36500.0,84.98,85.02,84.94,85.0,36500.0
2014-01-21 15:30:00,84.98,85.08,84.92,85.08,68100.0,84.98,85.08,84.92,85.08,68100.0
2014-01-21 15:40:00,85.1,85.32,85.06,85.3,72400.0,85.1,85.32,85.06,85.3,72400.0
2014-01-21 15:50:00,85.33,85.53,85.29,85.49,169800.0,85.33,85.53,85.29,85.49,169800.0
2014-01-22 09:30:00,85.68,86.64,85.13,86.39,56600.0,85.68,86.64,85.13,86.39,56600.0
2014-01-22 09:40:00,86.41,87.69,86.07,87.69,73300.0,86.41,87.69,86.07,87.69,73300.0
2014-01-22 09:50:00,87.76,87.77,86.11,86.73,119500.0,87.76,87.77,86.11,86.73,119500.0
2014-01-22 10:00:00,86.84,86.98,86.02,86.17,35000.0,86.84,86.98,86.02,86.17,35000.0
2014-01-22 10:10:00,86.11,86.17,85.5,85.76,66400.0,86.11,86.17,85.5,85.76,66400.0
2014-01-22 10:20:00,85.63,85.96,85.45,85.92,53800.0,85.63,85.96,85.45,85.92,53800.0
2014-01-22 10:30:00,85.91,86.0,85.69,85.91,33500.0,85.91,86.0,85.69,85.91,33500.0
2014-01-22 10:40:00,85.9,86.0,85.63,85.85,27900.0,85.9,86.0,85.63,85.85,27900.0
2014-01-22 10:50:00,85.81,85.9,85.69,85.78,111100.0,85.81,85.9,85.69,85.78,111100.0
2014-01-22 11:00:00,85.75,85.8,85.14,85.15,66000.0,85.75,85.8,85.14,85.15,66000.0
2014-01-22 11:10:00,85.13,85.18,84.79,84.79,39500.0,85.13,85.18,84.79,84.79,39500.0
2014-01-22 11:20:00,84.82,84.89,84.08,84.15,87300.0,84.82,84.89,84.08,84.15,87300.0
2014-01-22 11:30:00,84.24,84.35,84.04,84.34,84800.0,84.24,84.35,84.04,84.34,84800.0
2014-01-22 11:40:00,84.34,84.36,83.9,83.95,39200.0,84.34,84.36,83.9,83.95,39200.0
2014-01-22 11:50:00,83.91,83.98,83.66,83.79,60500.0,83.91,83.98,83.66,83.79,60500.0
2014-01-22 12:00:00,83.85,84.06,83.66,84.04,101800.0,83.85,84.06,83.66,84.04,101800.0
2014-01-22 12:10:00,84.04,84.36,84.0,84.3,62500.0,84.04,84.36,84.0,84.3,62500.0
2014-01-22 12:20:00,84.31,84.61,84.31,84.34,20800.0,84.31,84.61,84.31,84.34,20800.0
2014-01-22 12:30:00,84.34,84.49,83.91,84.08,41700.0,84.34,84.49,83.91,84.08,41700.0
2014-01-22 12:40:00,84.07,84.08,83.76,83.95,46600.0,84.07,84.08,83.76,83.95,46600.0
2014-01-22 12:50:00,83.96,84.0,83.73,83.75,21100.0,83.96,84.0,83.73,83.75,21100.0
2014-01-22 13:00:00,83.77,84.21,83.74,84.21,21100.0,83.77,84.21,83.74,84.21,21100.0
2014-01-22 13:10:00,84.21,84.29,84.12,84.15,46900.0,84.21,84.29,84.12,84.15,46900.0
2014-01-22 13:20:00,84.14,84.15,84.01,84.08,13000.0,84.14,84.15,84.01,84.08,13000.0
2014-01-22 13:30:00,84.05,84.1,83.94,84.07,16600.0,84.05,84.1,83.94,84.07,16600.0
2014-01-22 13:40:00,84.07,84.25,84.04,84.16,13500.0,84.07,84.25,84.04,84.16,13500.0
2014-01-22 13:50:00,84.16,84.21,84.0,84.0,28400.0,84.16,84.21,84.0,84.0,28400.0
2014-01-22 14:00:00,84.02,84.09,83.95,83.95,20600.0,84.02,84.09,83.95,83.95,20600.0
2014-01-22 14:10:00,83.96,83.96,83.58,83.62,59200.0,83.96,83.96,83.58,83.62,59200.0
2014-01-22 14:20:00,83.59,83.71,83.45,83.51,74600.0,83.59,83.71,83.45,83.51,74600.0
2014-01-22 14:30:00,83.54,83.62,83.5,83.61,30800.0,83.54,83.62,83.5,83.61,30800.0
2014-01-22 14:40:00,83.59,83.76,83.52,83.62,44200.0,83.59,83.76,83.52,83.62,44200.0
2014-01-22 14:50:00,83.6,83.8,83.6,83.61,24000.0,83.6,83.8,83.6,83.61,24000.0
2014-01-22 15:00:00,83.61,83.72,83.58,83.7,39800.0,83.61,83.72,83.58,83.7,39800.0
2014-01-22 15:10:00,83.71,83.77,83.45,83.55,40500.0,83.71,83.77,83.45,83.55,40500.0
2014-01-22 15:20:00,83.55,83.74,83.55,83.66,40600.0,83.55,83.74,83.55,83.66,40600.0
2014-01-22 15:30:00,83.64,83.7,83.54,83.66,43900.0,83.64,83.7,83.54,83.66,43900.0
2014-01-22 15:40:00,83.68,83.84,83.57,83.8,46500.0,83.68,83.84,83.57,83.8,46500.0
2014-01-22 15:50:00,83.81,84.14,83.79,84.12,174900.0,83.81,84.14,83.79,84.12,174900.0
2014-01-23 09:30:00,83.35,84.2,83.05,84.14,55700.0,83.35,84.2,83.05,84.14,55700.0
2014-01-23 09:40:00,83.79,84.09,83.29,83.7,24400.0,83.79,84.09,83.29,83.7,24400.0
2014-01-23 09:50:00,83.82,83.98,83.47,83.94,30200.0,83.82,83.98,83.47,83.94,30200.0
2014-01-23 10:00:00,83.94,83.94,83.28,83.6,37000.0,83.94,83.94,83.28,83.6,37000.0
2014-01-23 10:10:00,83.6,83.71,83.48,83.52,18300.0,83.6,83.71,83.48,83.52,18300.0
2014-01-23 10:20:00,83.62,83.87,83.59,83.69,69600.0,83.62,83.87,83.59,83.69,69600.0
2014-01-23 10:30:00,83.7,83.7,83.45,83.59,19300.0,83.7,83.7,83.45,83.59,19300.0
2014-01-23 10:40:00,83.59,83.82,83.46,83.68,13700.0,83.59,83.82,83.46,83.68,13700.0
2014-01-23 10:50:00,83.67,83.75,83.38,83.54,29200.0,83.67,83.75,83.38,83.54,29200.0
2014-01-23 11:00:00,83.47,83.65,83.11,83.65,57000.0,83.47,83.65,83.11,83.65,57000.0
2014-01-23 11:10:00,83.58,83.73,83.49,83.68,41100.0,83.58,83.73,83.49,83.68,41100.0
2014-01-23 11:20:00,83.67,83.71,83.54,83.6,11900.0,83.67,83.71,83.54,83.6,11900.0
2014-01-23 11:30:00,83.6,83.67,83.47,83.51,21200.0,83.6,83.67,83.47,83.51,21200.0
2014-01-23 11:40:00,83.51,83.65,83.47,83.49,7000.0,83.51,83.65,83.47,83.49,7000.0
2014-01-23 11:50:00,83.5,83.68,83.48,83.65,20500.0,83.5,83.68,83.48,83.65,20500.0
2014-01-23 12:00:00,83.65,83.66,83.36,83.36,7100.0,83.65,83.66,83.36,83.36,7100.0
2014-01-23 12:10:00,83.28,83.49,83.18,83.4,26100.0,83.28,83.49,83.18,83.4,26100.0
2014-01-23 12:20:00,83.41,83.53,83.32,83.42,17100.0,83.41,83.53,83.32,83.42,17100.0
2014-01-23 12:30:00,83.41,83.69,83.37,83.67,12300.0,83.41,83.69,83.37,83.67,12300.0
2014-01-23 12:40:00,83.67,83.81,83.67,83.7,32500.0,83.67,83.81,83.67,83.7,32500.0
2014-01-23 12:50:00,83.7,83.76,83.45,83.58,42000.0,83.7,83.76,83.45,83.58,42000.0
2014-01-23 13:00:00,83.61,83.62,83.33,83.44,5600.0,83.61,83.62,83.33,83.44,5600.0
2014-01-23 13:10:00,83.43,83.45,83.21,83.42,6900.0,83.43,83.45,83.21,83.42,6900.0
2014-01-23 13:20:00,83.4,83.5,83.25,83.25,4700.0,83.4,83.5,83.25,83.25,4700.0
2014-01-23 13:30:00,83.19,83.35,83.09,83.17,15300.0,83.19,83.35,83.09,83.17,15300.0
2014-01-23 13:40:00,83.12,83.15,82.77,82.8,19500.0,83.12,83.15,82.77,82.8,19500.0
2014-01-23 13:50:00,82.79,82.92,82.58,82.65,16000.0,82.79,82.92,82.58,82.65,16000.0
2014-01-23 14:00:00,82.66,82.92,82.48,82.87,12900.0,82.66,82.92,82.48,82.87,12900.0
2014-01-23 14:10:00,82.91,83.28,82.79,83.28,9300.0,82.91,83.28,82.79,83.28,9300.0
2014-01-23 14:20:00,83.23,83.38,83.1,83.22,17000.0,83.23,83.38,83.1,83.22,17000.0
2014-01-23 14:30:00,83.27,83.38,83.2,83.35,9800.0,83.27,83.38,83.2,83.35,9800.0
2014-01-23 14:40:00,83.3,83.35,83.21,83.25,18000.0,83.3,83.35,83.21,83.25,18000.0
2014-01-23 14:50:00,83.25,83.63,83.25,83.51,14100.0,83.25,83.63,83.25,83.51,14100.0
2014-01-23 15:00:00,83.47,83.6,83.4,83.44,18100.0,83.47,83.6,83.4,83.44,18100.0
2014-01-23 15:10:00,83.42,83.45,83.3,83.3,7700.0,83.42,83.45,83.3,83.3,7700.0
2014-01-23 15:20:00,83.32,83.32,83.13,83.3,18800.0,83.32,83.32,83.13,83.3,18800.0
2014-01-23 15:30:00,83.3,83.5,83.24,83.4,45000.0,83.3,83.5,83.24,83.4,45000.0
2014-01-23 15:40:00,83.44,83.61,83.35,83.53,38800.0,83.44,83.61,83.35,83.53,38800.0
2014-01-23 15:50:00,83.56,83.89,83.56,83.85,110100.0,83.56,83.89,83.56,83.85,110100.0
2014-01-24 09:30:00,83.12,83.12,81.43,81.75,72100.0,83.12,83.12,81.43,81.75,72100.0
2014-01-24 09:40:00,81.94,82.29,81.12,81.15,34600.0,81.94,82.29,81.12,81.15,34600.0
2014-01-24 09:50:00,81.16,81.82,81.12,81.81,46100.0,81.16,81.82,81.12,81.81,46100.0
2014-01-24 10:00:00,81.74,81.96,81.3,81.54,42800.0,81.74,81.96,81.3,81.54,42800.0
2014-01-24 10:10:00,81.7,81.92,81.22,81.34,39600.0,81.7,81.92,81.22,81.34,39600.0
2014-01-24 10:20:00,81.35,81.56,81.23,81.51,42100.0,81.35,81.56,81.23,81.51,42100.0
2014-01-24 10:30:00,81.52,81.57,81.21,81.41,24700.0,81.52,81.57,81.21,81.41,24700.0
2014-01-24 10:40:00,81.4,81.44,80.59,80.91,33600.0,81.4,81.44,80.59,80.91,33600.0
2014-01-24 10:50:00,80.82,81.29,80.73,81.29,18500.0,80.82,81.29,80.73,81.29,18500.0
2014-01-24 11:00:00,81.29,81.41,80.86,80.98,28400.0,81.29,81.41,80.86,80.98,28400.0
2014-01-24 11:10:00,80.98,81.11,80.59,80.59,23000.0,80.98,81.11,80.59,80.59,23000.0
2014-01-24 11:20:00,80.67,80.77,80.35,80.42,22800.0,80.67,80.77,80.35,80.42,22800.0
2014-01-24 11:30:00,80.34,80.5,80.23,80.5,31100.0,80.34,80.5,80.23,80.5,31100.0
2014-01-24 11:40:00,80.5,80.76,80.41,80.55,35500.0,80.5,80.76,80.41,80.55,35500.0
2014-01-24 11:50:00,80.57,80.75,80.42,80.67,24200.0,80.57,80.75,80.42,80.67,24200.0
2014-01-24 12:00:00,80.66,80.74,80.3,80.49,25200.0,80.66,80.74,80.3,80.49,25200.0
2014-01-24 12:10:00,80.48,80.96,80.36,80.81,43000.0,80.48,80.96,80.36,80.81,43000.0
2014-01-24 12:20:00,80.8,81.04,80.72,81.04,44700.0,80.8,81.04,80.72,81.04,44700.0
2014-01-24 12:30:00,81.07,81.2,80.94,81.13,24300.0,81.07,81.2,80.94,81.13,24300.0
2014-01-24 12:40:00,81.08,81.12,80.88,81.02,26900.0,81.08,81.12,80.88,81.02,26900.0
2014-01-24 12:50:00,81.04,81.36,81.01,81.19,10500.0,81.04,81.36,81.01,81.19,10500.0
2014-01-24 13:00:00,81.1,81.2,80.85,81.15,16500.0,81.1,81.2,80.85,81.15,16500.0
2014-01-24 13:10:00,81.18,81.27,81.1,81.12,20000.0,81.18,81.27,81.1,81.12,20000.0
2014-01-24 13:20:00,81.11,81.27,80.97,81.25,33200.0,81.11,81.27,80.97,81.25,33200.0
2014-01-24 13:30:00,81.26,81.28,81.09,81.22,88000.0,81.26,81.28,81.09,81.22,88000.0
2014-01-24 13:40:00,81.24,81.25,81.14,81.24,33400.0,81.24,81.25,81.14,81.24,33400.0
2014-01-24 13:50:00,81.23,81.24,80.92,80.95,25300.0,81.23,81.24,80.92,80.95,25300.0
2014-01-24 14:00:00,81.01,81.03,80.55,80.79,22000.0,81.01,81.03,80.55,80.79,22000.0
2014-01-24 14:10:00,80.82,80.86,80.38,80.67,30100.0,80.82,80.86,80.38,80.67,30100.0
2014-01-24 14:20:00,80.67,80.83,80.56,80.81,12100.0,80.67,80.83,80.56,80.81,12100.0
2014-01-24 14:30:00,80.8,81.15,80.79,81.15,22900.0,80.8,81.15,80.79,81.15,22900.0
2014-01-24 14:40:00,81.15,81.25,80.9,80.97,19400.0,81.15,81.25,80.9,80.97,19400.0
2014-01-24 14:50:00,80.92,81.03,80.82,80.99,19400.0,80.92,81.03,80.82,80.99,19400.0
2014-01-24 15:00:00,80.98,81.0,80.67,80.7,20000.0,80.98,81.0,80.67,80.7,20000.0
2014-01-24 15:10:00,80.69,80.7,80.36,80.39,35200.0,80.69,80.7,80.36,80.39,35200.0
2014-01-24 15:20:00,80.39,80.46,80.15,80.37,55800.0,80.39,80.46,80.15,80.37,55800.0
2014-01-24 15:30:00,80.36,80.47,80.2,80.2,39000.0,80.36,80.47,80.2,80.2,39000.0
2014-01-24 15:40:00,80.21,80.31,79.91,80.0,83800.0,80.21,80.31,79.91,80.0,83800.0
2014-01-24 15:50:00,79.95,80.06,79.75,79.78,208500.0,79.95,80.06,79.75,79.78,208500.0
2014-01-27 09:30:00,79.75,79.89,78.55,78.55,55800.0,79.75,79.89,78.55,78.55,55800.0
2014-01-27 09:40:00,78.72,80.15,78.64,79.95,81000.0,78.72,80.15,78.64,79.95,81000.0
2014-01-27 09:50:00,79.9,80.02,79.18,79.67,47500.0,79.9,80.02,79.18,79.67,47500.0
2014-01-27 10:00:00,79.84,79.84,79.04,79.09,40700.0,79.84,79.84,79.04,79.09,40700.0
2014-01-27 10:10:00,79.06,79.13,78.24,78.3,31300.0,79.06,79.13,78.24,78.3,31300.0
2014-01-27 10:20:00,78.26,78.38,77.26,77.32,84600.0,78.26,78.38,77.26,77.32,84600.0
2014-01-27 10:30:00,77.38,77.56,77.01,77.17,74500.0,77.38,77.56,77.01,77.17,74500.0
2014-01-27 10:40:00,77.09,78.16,77.08,77.93,55000.0,77.09,78.16,77.08,77.93,55000.0
2014-01-27 10:50:00,77.93,78.38,77.87,77.98,21600.0,77.93,78.38,77.87,77.98,21600.0
2014-01-27 11:00:00,78.0,78.12,77.81,78.04,57300.0,78.0,78.12,77.81,78.04,57300.0
2014-01-27 11:10:00,78.0,78.2,77.74,78.02,63500.0,78.0,78.2,77.74,78.02,63500.0
2014-01-27 11:20:00,78.01,78.12,77.73,77.88,60600.0,78.01,78.12,77.73,77.88,60600.0
2014-01-27 11:30:00,77.85,77.98,77.66,77.85,109000.0,77.85,77.98,77.66,77.85,109000.0
2014-01-27 11:40:00,77.86,78.54,77.86,78.5,18200.0,77.86,78.54,77.86,78.5,18200.0
2014-01-27 11:50:00,78.5,78.54,78.21,78.41,78900.0,78.5,78.54,78.21,78.41,78900.0
2014-01-27 12:00:00,78.47,78.53,77.8,78.03,71400.0,78.47,78.53,77.8,78.03,71400.0
2014-01-27 12:10:00,78.03,78.03,77.43,77.52,33100.0,78.03,78.03,77.43,77.52,33100.0
2014-01-27 12:20:00,77.5,77.5,77.17,77.27,24800.0,77.5,77.5,77.17,77.27,24800.0
2014-01-27 12:30:00,77.27,77.46,77.14,77.42,39200.0,77.27,77.46,77.14,77.42,39200.0
2014-01-27 12:40:00,77.43,77.57,77.29,77.42,143200.0,77.43,77.57,77.29,77.42,143200.0
2014-01-27 12:50:00,77.41,77.73,77.37,77.67,18500.0,77.41,77.73,77.37,77.67,18500.0
2014-01-27 13:00:00,77.67,78.17,77.67,78.09,28400.0,77.67,78.17,77.67,78.09,28400.0
2014-01-27 13:10:00,78.07,78.91,78.06,78.91,33700.0,78.07,78.91,78.06,78.91,33700.0
2014-01-27 13:20:00,78.89,79.39,78.76,79.38,104700.0,78.89,79.39,78.76,79.38,104700.0
2014-01-27 13:30:00,79.35,79.55,79.11,79.43,26900.0,79.35,79.55,79.11,79.43,26900.0
2014-01-27 13:40:00,79.4,79.64,79.18,79.5,46500.0,79.4,79.64,79.18,79.5,46500.0
2014-01-27 13:50:00,79.47,79.73,79.39,79.58,71500.0,79.47,79.73,79.39,79.58,71500.0
2014-01-27 14:00:00,79.55,80.08,79.55,79.96,39200.0,79.55,80.08,79.55,79.96,39200.0
2014-01-27 14:10:00,79.99,80.26,79.89,80.0,49200.0,79.99,80.26,79.89,80.0,49200.0
2014-01-27 14:20:00,80.01,80.24,79.9,80.0,42700.0,80.01,80.24,79.9,80.0,42700.0
2014-01-27 14:30:00,80.0,80.68,80.0,80.5,39200.0,80.0,80.68,80.0,80.5,39200.0
2014-01-27 14:40:00,80.48,80.91,80.42,80.62,51700.0,80.48,80.91,80.42,80.62,51700.0
2014-01-27 14:50:00,80.65,80.94,80.59,80.89,42700.0,80.65,80.94,80.59,80.89,42700.0
2014-01-27 15:00:00,80.93,80.97,80.78,80.9,29600.0,80.93,80.97,80.78,80.9,29600.0
2014-01-27 15:10:00,80.88,80.88,80.38,80.4,43700.0,80.88,80.88,80.38,80.4,43700.0
2014-01-27 15:20:00,80.4,80.4,80.1,80.1,41600.0,80.4,80.4,80.1,80.1,41600.0
2014-01-27 15:30:00,80.12,80.18,79.85,80.18,63300.0,80.12,80.18,79.85,80.18,63300.0
2014-01-27 15:40:00,80.17,80.23,79.89,79.93,84500.0,80.17,80.23,79.89,79.93,84500.0
2014-01-27 15:50:00,79.94,79.98,79.29,79.37,216800.0,79.94,79.98,79.29,79.37,216800.0
2014-01-28 09:30:00,79.69,80.34,79.49,80.22,22600.0,79.69,80.34,79.49,80.22,22600.0
2014-01-28 09:40:00,80.32,81.23,80.32,80.89,53400.0,80.32,81.23,80.32,80.89,53400.0
2014-01-28 09:50:00,80.91,81.06,80.46,80.85,27600.0,80.91,81.06,80.46,80.85,27600.0
2014-01-28 10:00:00,80.82,80.85,80.26,80.59,12600.0,80.82,80.85,80.26,80.59,12600.0
2014-01-28 10:10:00,80.55,80.56,79.7,80.07,16500.0,80.55,80.56,79.7,80.07,16500.0
2014-01-28 10:20:00,80.04,80.45,79.84,79.88,15000.0,80.04,80.45,79.84,79.88,15000.0
2014-01-28 10:30:00,79.97,80.43,79.9,80.35,13600.0,79.97,80.43,79.9,80.35,13600.0
2014-01-28 10:40:00,80.23,80.39,80.07,80.1,5400.0,80.23,80.39,80.07,80.1,5400.0
2014-01-28 10:50:00,80.08,80.21,79.78,80.07,38300.0,80.08,80.21,79.78,80.07,38300.0
2014-01-28 11:00:00,80.01,80.1,79.87,79.88,16700.0,80.01,80.1,79.87,79.88,16700.0
2014-01-28 11:10:00,79.94,79.97,79.53,79.56,14100.0,79.94,79.97,79.53,79.56,14100.0
2014-01-28 11:20:00,79.69,79.73,79.38,79.57,10400.0,79.69,79.73,79.38,79.57,10400.0
2014-01-28 11:30:00,79.58,79.93,79.51,79.57,12100.0,79.58,79.93,79.51,79.57,12100.0
2014-01-28 11:40:00,79.6,79.84,79.45,79.58,17200.0,79.6,79.84,79.45,79.58,17200.0
2014-01-28 11:50:00,79.58,79.74,79.55,79.57,18000.0,79.58,79.74,79.55,79.57,18000.0
2014-01-28 12:00:00,79.65,79.78,79.54,79.65,5500.0,79.65,79.78,79.54,79.65,5500.0
2014-01-28 12:10:00,79.64,79.66,79.42,79.56,10800.0,79.64,79.66,79.42,79.56,10800.0
2014-01-28 12:20:00,79.61,79.77,79.48,79.74,10500.0,79.61,79.77,79.48,79.74,10500.0
2014-01-28 12:30:00,79.8,80.07,79.8,79.96,9200.0,79.8,80.07,79.8,79.96,9200.0
2014-01-28 12:40:00,79.99,80.04,79.59,79.59,10100.0,79.99,80.04,79.59,79.59,10100.0
2014-01-28 12:50:00,79.57,79.82,79.52,79.82,15600.0,79.57,79.82,79.52,79.82,15600.0
2014-01-28 13:00:00,79.84,79.96,79.76,79.8,9400.0,79.84,79.96,79.76,79.8,9400.0
2014-01-28 13:10:00,79.85,80.16,79.83,80.16,12700.0,79.85,80.16,79.83,80.16,12700.0
2014-01-28 13:20:00,80.2,80.2,79.91,80.07,6600.0,80.2,80.2,79.91,80.07,6600.0
2014-01-28 13:30:00,80.08,80.14,79.74,79.78,8500.0,80.08,80.14,79.74,79.78,8500.0
2014-01-28 13:40:00,79.85,80.08,79.76,79.76,19600.0,79.85,80.08,79.76,79.76,19600.0
2014-01-28 13:50:00,79.8,79.98,79.73,79.87,14100.0,79.8,79.98,79.73,79.87,14100.0
2014-01-28 14:00:00,79.89,80.17,79.74,80.17,17300.0,79.89,80.17,79.74,80.17,17300.0
2014-01-28 14:10:00,80.13,80.34,80.0,80.34,15000.0,80.13,80.34,80.0,80.34,15000.0
2014-01-28 14:20:00,80.32,80.37,80.11,80.12,15000.0,80.32,80.37,80.11,80.12,15000.0
2014-01-28 14:30:00,80.18,80.34,80.09,80.3,23100.0,80.18,80.34,80.09,80.3,23100.0
2014-01-28 14:40:00,80.32,80.44,79.71,79.72,32000.0,80.32,80.44,79.71,79.72,32000.0
2014-01-28 14:50:00,79.78,79.97,79.49,79.55,46500.0,79.78,79.97,79.49,79.55,46500.0
2014-01-28 15:00:00,79.53,79.8,79.47,79.63,41200.0,79.53,79.8,79.47,79.63,41200.0
2014-01-28 15:10:00,79.68,79.8,79.54,79.65,26200.0,79.68,79.8,79.54,79.65,26200.0
2014-01-28 15:20:00,79.63,79.65,79.38,79.43,37500.0,79.63,79.65,79.38,79.43,37500.0
2014-01-28 15:30:00,79.39,79.55,79.37,79.49,65000.0,79.39,79.55,79.37,79.49,65000.0
2014-01-28 15:40:00,79.48,79.5,79.15,79.2,105900.0,79.48,79.5,79.15,79.2,105900.0
2014-01-28 15:50:00,79.2,79.47,78.99,79.3,195600.0,79.2,79.47,78.99,79.3,195600.0
2014-01-29 09:30:00,78.56,79.12,77.85,78.73,39800.0,78.56,79.12,77.85,78.73,39800.0
2014-01-29 09:40:00,78.81,79.7,78.74,79.48,110000.0,78.81,79.7,78.74,79.48,110000.0
2014-01-29 09:50:00,79.62,79.62,78.95,79.25,118000.0,79.62,79.62,78.95,79.25,118000.0
2014-01-29 10:00:00,79.25,80.0,79.25,79.93,32100.0,79.25,80.0,79.25,79.93,32100.0
2014-01-29 10:10:00,79.92,79.98,79.5,79.54,25600.0,79.92,79.98,79.5,79.54,25600.0
2014-01-29 10:20:00,79.66,79.8,79.27,79.51,44000.0,79.66,79.8,79.27,79.51,44000.0
2014-01-29 10:30:00,79.47,79.74,79.16,79.35,34200.0,79.47,79.74,79.16,79.35,34200.0
2014-01-29 10:40:00,79.41,79.64,79.19,79.33,41400.0,79.41,79.64,79.19,79.33,41400.0
2014-01-29 10:50:00,79.26,80.16,79.16,80.16,59200.0,79.26,80.16,79.16,80.16,59200.0
2014-01-29 11:00:00,80.16,80.42,79.64,80.26,24000.0,80.16,80.42,79.64,80.26,24000.0
2014-01-29 11:10:00,80.25,80.5,80.03,80.14,68600.0,80.25,80.5,80.03,80.14,68600.0
2014-01-29 11:20:00,80.14,80.82,80.13,80.8,59700.0,80.14,80.82,80.13,80.8,59700.0
2014-01-29 11:30:00,80.8,81.08,80.59,80.69,23900.0,80.8,81.08,80.59,80.69,23900.0
2014-01-29 11:40:00,80.77,81.14,80.7,81.06,42600.0,80.77,81.14,80.7,81.06,42600.0
2014-01-29 11:50:00,80.88,81.5,80.88,81.5,18300.0,80.88,81.5,80.88,81.5,18300.0
2014-01-29 12:00:00,81.45,81.75,81.3,81.44,42900.0,81.45,81.75,81.3,81.44,42900.0
2014-01-29 12:10:00,81.33,81.43,81.01,81.22,42300.0,81.33,81.43,81.01,81.22,42300.0
2014-01-29 12:20:00,81.2,81.28,80.76,80.87,43500.0,81.2,81.28,80.76,80.87,43500.0
2014-01-29 12:30:00,80.87,81.1,80.74,81.02,32000.0,80.87,81.1,80.74,81.02,32000.0
2014-01-29 12:40:00,80.89,81.12,80.89,81.03,17900.0,80.89,81.12,80.89,81.03,17900.0
2014-01-29 12:50:00,81.03,81.14,80.98,81.02,101900.0,81.03,81.14,80.98,81.02,101900.0
2014-01-29 13:00:00,81.0,81.01,80.79,80.91,33400.0,81.0,81.01,80.79,80.91,33400.0
2014-01-29 13:10:00,80.89,80.89,80.66,80.73,23900.0,80.89,80.89,80.66,80.73,23900.0
2014-01-29 13:20:00,80.73,80.86,80.63,80.84,29800.0,80.73,80.86,80.63,80.84,29800.0
2014-01-29 13:30:00,80.84,80.91,80.35,80.52,33000.0,80.84,80.91,80.35,80.52,33000.0
2014-01-29 13:40:00,80.52,80.54,80.05,80.05,24500.0,80.52,80.54,80.05,80.05,24500.0
2014-01-29 13:50:00,80.08,80.15,79.69,80.14,21100.0,80.08,80.15,79.69,80.14,21100.0
2014-01-29 14:00:00,80.06,80.45,79.53,79.91,18900.0,80.06,80.45,79.53,79.91,18900.0
2014-01-29 14:10:00,79.89,80.0,78.98,79.08,32800.0,79.89,80.0,78.98,79.08,32800.0
2014-01-29 14:20:00,79.29,79.9,78.79,79.63,30600.0,79.29,79.9,78.79,79.63,30600.0
2014-01-29 14:30:00,79.62,79.67,79.32,79.52,45200.0,79.62,79.67,79.32,79.52,45200.0
2014-01-29 14:40:00,79.6,79.68,79.06,79.09,41500.0,79.6,79.68,79.06,79.09,41500.0
2014-01-29 14:50:00,79.09,79.39,78.86,78.86,27400.0,79.09,79.39,78.86,78.86,27400.0
2014-01-29 15:00:00,78.94,79.02,78.76,78.88,38200.0,78.94,79.02,78.76,78.88,38200.0
2014-01-29 15:10:00,78.95,78.98,78.46,78.74,41300.0,78.95,78.98,78.46,78.74,41300.0
2014-01-29 15:20:00,78.71,78.98,78.48,78.9,32300.0,78.71,78.98,78.48,78.9,32300.0
2014-01-29 15:30:00,78.9,79.02,78.7,78.88,41900.0,78.9,79.02,78.7,78.88,41900.0
2014-01-29 15:40:00,78.79,79.19,78.79,78.99,67900.0,78.79,79.19,78.79,78.99,67900.0
2014-01-29 15:50:00,78.98,79.14,78.7,78.76,141200.0,78.98,79.14,78.7,78.76,141200.0
2014-01-30 09:30:00,80.82,81.49,80.05,81.13,97800.0,80.82,81.49,80.05,81.13,97800.0
2014-01-30 09:40:00,81.14,82.5,80.88,82.05,84000.0,81.14,82.5,80.88,82.05,84000.0
2014-01-30 09:50:00,81.85,82.43,81.08,82.29,41600.0,81.85,82.43,81.08,82.29,41600.0
2014-01-30 10:00:00,82.41,82.97,82.15,82.62,43300.0,82.41,82.97,82.15,82.62,43300.0
2014-01-30 10:10:00,82.63,83.24,81.94,83.08,45200.0,82.63,83.24,81.94,83.08,45200.0
2014-01-30 10:20:00,83.01,83.69,82.91,83.38,48400.0,83.01,83.69,82.91,83.38,48400.0
2014-01-30 10:30:00,83.3,84.38,83.29,84.18,108900.0,83.3,84.38,83.29,84.18,108900.0
2014-01-30 10:40:00,84.27,84.38,84.05,84.14,46900.0,84.27,84.38,84.05,84.14,46900.0
2014-01-30 10:50:00,84.09,84.13,83.35,83.43,44600.0,84.09,84.13,83.35,83.43,44600.0
2014-01-30 11:00:00,83.49,83.9,83.45,83.51,33800.0,83.49,83.9,83.45,83.51,33800.0
2014-01-30 11:10:00,83.5,84.25,83.5,84.15,87600.0,83.5,84.25,83.5,84.15,87600.0
2014-01-30 11:20:00,84.11,84.11,83.31,83.61,43100.0,84.11,84.11,83.31,83.61,43100.0
2014-01-30 11:30:00,83.71,83.75,83.31,83.35,26500.0,83.71,83.75,83.31,83.35,26500.0
2014-01-30 11:40:00,83.41,83.6,83.35,83.42,27200.0,83.41,83.6,83.35,83.42,27200.0
2014-01-30 11:50:00,83.45,83.65,83.38,83.62,21700.0,83.45,83.65,83.38,83.62,21700.0
2014-01-30 12:00:00,83.71,83.74,83.36,83.39,28300.0,83.71,83.74,83.36,83.39,28300.0
2014-01-30 12:10:00,83.39,83.64,83.38,83.56,55600.0,83.39,83.64,83.38,83.56,55600.0
2014-01-30 12:20:00,83.59,83.62,83.4,83.45,27200.0,83.59,83.62,83.4,83.45,27200.0
2014-01-30 12:30:00,83.46,83.56,83.39,83.42,30100.0,83.46,83.56,83.39,83.42,30100.0
2014-01-30 12:40:00,83.49,83.53,83.21,83.23,32800.0,83.49,83.53,83.21,83.23,32800.0
2014-01-30 12:50:00,83.22,83.46,83.07,83.36,24600.0,83.22,83.46,83.07,83.36,24600.0
2014-01-30 13:00:00,83.33,83.48,83.28,83.42,21000.0,83.33,83.48,83.28,83.42,21000.0
2014-01-30 13:10:00,83.4,83.48,83.34,83.45,35700.0,83.4,83.48,83.34,83.45,35700.0
2014-01-30 13:20:00,83.43,83.45,83.34,83.41,27600.0,83.43,83.45,83.34,83.41,27600.0
2014-01-30 13:30:00,83.39,83.57,83.38,83.4,29900.0,83.39,83.57,83.38,83.4,29900.0
2014-01-30 13:40:00,83.41,83.44,83.25,83.32,26800.0,83.41,83.44,83.25,83.32,26800.0
2014-01-30 13:50:00,83.35,83.5,83.28,83.4,37400.0,83.35,83.5,83.28,83.4,37400.0
2014-01-30 14:00:00,83.4,83.44,83.21,83.23,54100.0,83.4,83.44,83.21,83.23,54100.0
2014-01-30 14:10:00,83.25,83.37,83.03,83.13,59000.0,83.25,83.37,83.03,83.13,59000.0
2014-01-30 14:20:00,83.13,83.34,83.03,83.34,26900.0,83.13,83.34,83.03,83.34,26900.0
2014-01-30 14:30:00,83.32,83.39,83.06,83.24,28800.0,83.32,83.39,83.06,83.24,28800.0
2014-01-30 14:40:00,83.25,83.32,83.0,83.03,27900.0,83.25,83.32,83.0,83.03,27900.0
2014-01-30 14:50:00,83.03,83.2,82.92,83.05,68600.0,83.03,83.2,82.92,83.05,68600.0
2014-01-30 15:00:00,83.05,83.22,83.02,83.1,51700.0,83.05,83.22,83.02,83.1,51700.0
2014-01-30 15:10:00,83.09,83.2,83.04,83.04,41200.0,83.09,83.2,83.04,83.04,41200.0
2014-01-30 15:20:00,83.03,83.22,82.98,83.0,42600.0,83.03,83.22,82.98,83.0,42600.0
2014-01-30 15:30:00,83.0,83.08,82.55,82.78,71400.0,83.0,83.08,82.55,82.78,71400.0
2014-01-30 15:40:00,82.79,82.79,81.84,81.85,217500.0,82.79,82.79,81.84,81.85,217500.0
2014-01-30 15:50:00,81.87,82.4,81.8,82.14,249100.0,81.87,82.4,81.8,82.14,249100.0
2014-01-31 09:30:00,80.71,81.0,79.74,80.21,73800.0,80.71,81.0,79.74,80.21,73800.0
2014-01-31 09:40:00,80.17,80.34,79.64,79.75,50800.0,80.17,80.34,79.64,79.75,50800.0
2014-01-31 09:50:00,79.68,79.89,79.3,79.43,37500.0,79.68,79.89,79.3,79.43,37500.0
2014-01-31 10:00:00,79.41,80.16,79.36,79.96,44200.0,79.41,80.16,79.36,79.96,44200.0
2014-01-31 10:10:00,79.85,80.14,79.78,79.95,28200.0,79.85,80.14,79.78,79.95,28200.0
2014-01-31 10:20:00,79.99,80.01,79.47,79.48,18500.0,79.99,80.01,79.47,79.48,18500.0
2014-01-31 10:30:00,79.45,79.74,79.3,79.59,24300.0,79.45,79.74,79.3,79.59,24300.0
2014-01-31 10:40:00,79.54,80.02,79.25,80.02,35200.0,79.54,80.02,79.25,80.02,35200.0
2014-01-31 10:50:00,80.03,80.27,79.92,80.12,19400.0,80.03,80.27,79.92,80.12,19400.0
2014-01-31 11:00:00,80.13,80.37,79.9,80.17,18800.0,80.13,80.37,79.9,80.17,18800.0
2014-01-31 11:10:00,80.2,80.47,79.99,80.01,17600.0,80.2,80.47,79.99,80.01,17600.0
2014-01-31 11:20:00,79.96,80.43,79.96,80.43,12500.0,79.96,80.43,79.96,80.43,12500.0
2014-01-31 11:30:00,80.43,80.52,80.07,80.52,56400.0,80.43,80.52,80.07,80.52,56400.0
2014-01-31 11:40:00,80.55,80.64,80.28,80.28,31200.0,80.55,80.64,80.28,80.28,31200.0
2014-01-31 11:50:00,80.28,80.43,80.15,80.33,15700.0,80.28,80.43,80.15,80.33,15700.0
2014-01-31 12:00:00,80.34,80.49,80.26,80.38,26200.0,80.34,80.49,80.26,80.38,26200.0
2014-01-31 12:10:00,80.41,80.47,80.11,80.13,19000.0,80.41,80.47,80.11,80.13,19000.0
2014-01-31 12:20:00,80.2,80.22,80.06,80.11,9400.0,80.2,80.22,80.06,80.11,9400.0
2014-01-31 12:30:00,80.09,80.09,79.75,79.76,28900.0,80.09,80.09,79.75,79.76,28900.0
2014-01-31 12:40:00,79.76,80.0,79.68,79.86,17000.0,79.76,80.0,79.68,79.86,17000.0
2014-01-31 12:50:00,79.93,80.17,79.77,79.96,18800.0,79.93,80.17,79.77,79.96,18800.0
2014-01-31 13:00:00,79.96,80.06,79.5,79.86,45700.0,79.96,80.06,79.5,79.86,45700.0
2014-01-31 13:10:00,79.83,79.95,79.64,79.64,15100.0,79.83,79.95,79.64,79.64,15100.0
2014-01-31 13:20:00,79.71,79.86,79.61,79.66,8700.0,79.71,79.86,79.61,79.66,8700.0
2014-01-31 13:30:00,79.65,79.82,79.51,79.51,49600.0,79.65,79.82,79.51,79.51,49600.0
2014-01-31 13:40:00,79.58,79.71,79.5,79.59,12600.0,79.58,79.71,79.5,79.59,12600.0
2014-01-31 13:50:00,79.67,79.97,79.61,79.97,14100.0,79.67,79.97,79.61,79.97,14100.0
2014-01-31 14:00:00,79.97,80.08,79.82,79.89,17400.0,79.97,80.08,79.82,79.89,17400.0
2014-01-31 14:10:00,79.89,79.91,79.73,79.88,32900.0,79.89,79.91,79.73,79.88,32900.0
2014-01-31 14:20:00,79.87,79.92,79.75,79.88,19700.0,79.87,79.92,79.75,79.88,19700.0
2014-01-31 14:30:00,79.82,79.83,79.63,79.67,13400.0,79.82,79.83,79.63,79.67,13400.0
2014-01-31 14:40:00,79.68,80.09,79.64,79.96,15200.0,79.68,80.09,79.64,79.96,15200.0
2014-01-31 14:50:00,79.98,80.0,79.64,79.71,17900.0,79.98,80.0,79.64,79.71,17900.0
2014-01-31 15:00:00,79.72,79.72,79.07,79.07,28800.0,79.72,79.72,79.07,79.07,28800.0
2014-01-31 15:10:00,79.08,79.49,79.04,79.18,55400.0,79.08,79.49,79.04,79.18,55400.0
2014-01-31 15:20:00,79.16,79.49,79.03,79.2,40400.0,79.16,79.49,79.03,79.2,40400.0
2014-01-31 15:30:00,79.2,79.46,79.18,79.35,32300.0,79.2,79.46,79.18,79.35,32300.0
2014-01-31 15:40:00,79.34,79.36,79.03,79.3,62500.0,79.34,79.36,79.03,79.3,62500.0
2014-01-31 15:50:00,79.29,79.35,78.96,79.02,95900.0,79.29,79.35,78.96,79.02,95900.0
2014-02-03 09:30:00,78.5,79.82,78.01,79.8,80200.0,78.5,79.82,78.01,79.8,80200.0
2014-02-03 09:40:00,79.82,79.84,78.64,78.7,45200.0,79.82,79.84,78.64,78.7,45200.0
2014-02-03 09:50:00,78.7,79.22,78.41,78.79,18700.0,78.7,79.22,78.41,78.79,18700.0
2014-02-03 10:00:00,78.79,78.79,77.91,78.03,26800.0,78.79,78.79,77.91,78.03,26800.0
2014-02-03 10:10:00,78.0,78.07,77.37,77.42,42100.0,78.0,78.07,77.37,77.42,42100.0
2014-02-03 10:20:00,77.36,77.68,77.32,77.54,43700.0,77.36,77.68,77.32,77.54,43700.0
2014-02-03 10:30:00,77.61,78.33,77.48,78.19,34800.0,77.61,78.33,77.48,78.19,34800.0
2014-02-03 10:40:00,78.22,78.37,78.02,78.22,14700.0,78.22,78.37,78.02,78.22,14700.0
2014-02-03 10:50:00,78.18,78.28,77.79,78.06,18900.0,78.18,78.28,77.79,78.06,18900.0
2014-02-03 11:00:00,78.03,78.04,77.64,77.75,22700.0,78.03,78.04,77.64,77.75,22700.0
2014-02-03 11:10:00,77.7,78.17,77.56,77.62,182700.0,77.7,78.17,77.56,77.62,182700.0
2014-02-03 11:20:00,77.67,78.06,77.63,77.95,149400.0,77.67,78.06,77.63,77.95,149400.0
2014-02-03 11:30:00,77.95,78.04,77.66,77.75,181100.0,77.95,78.04,77.66,77.75,181100.0
2014-02-03 11:40:00,77.8,78.06,77.73,77.97,231000.0,77.8,78.06,77.73,77.97,231000.0
2014-02-03 11:50:00,77.97,78.05,77.62,77.7,82700.0,77.97,78.05,77.62,77.7,82700.0
2014-02-03 12:00:00,77.65,77.71,77.43,77.67,31800.0,77.65,77.71,77.43,77.67,31800.0
2014-02-03 12:10:00,77.69,77.8,77.46,77.65,21900.0,77.69,77.8,77.46,77.65,21900.0
2014-02-03 12:20:00,77.53,78.01,77.47,77.78,12600.0,77.53,78.01,77.47,77.78,12600.0
2014-02-03 12:30:00,77.77,77.98,77.73,77.84,16100.0,77.77,77.98,77.73,77.84,16100.0
2014-02-03 12:40:00,77.82,78.07,77.77,78.07,30200.0,77.82,78.07,77.77,78.07,30200.0
2014-02-03 12:50:00,78.03,78.07,77.89,77.98,25800.0,78.03,78.07,77.89,77.98,25800.0
2014-02-03 13:00:00,77.97,78.06,77.6,77.8,34600.0,77.97,78.06,77.6,77.8,34600.0
2014-02-03 13:10:00,77.8,77.98,77.66,77.66,27800.0,77.8,77.98,77.66,77.66,27800.0
2014-02-03 13:20:00,77.63,77.78,77.41,77.56,26000.0,77.63,77.78,77.41,77.56,26000.0
2014-02-03 13:30:00,77.57,77.65,77.41,77.43,55800.0,77.57,77.65,77.41,77.43,55800.0
2014-02-03 13:40:00,77.43,77.5,77.16,77.37,52800.0,77.43,77.5,77.16,77.37,52800.0
2014-02-03 13:50:00,77.42,77.44,77.24,77.38,13400.0,77.42,77.44,77.24,77.38,13400.0
2014-02-03 14:00:00,77.33,77.49,77.26,77.31,22800.0,77.33,77.49,77.26,77.31,22800.0
2014-02-03 14:10:00,77.33,77.58,77.32,77.58,29100.0,77.33,77.58,77.32,77.58,29100.0
2014-02-03 14:20:00,77.6,77.7,77.52,77.7,18400.0,77.6,77.7,77.52,77.7,18400.0
2014-02-03 14:30:00,77.66,77.79,77.44,77.53,21400.0,77.66,77.79,77.44,77.53,21400.0
2014-02-03 14:40:00,77.54,77.7,77.45,77.47,32100.0,77.54,77.7,77.45,77.47,32100.0
2014-02-03 14:50:00,77.5,77.59,77.27,77.29,40800.0,77.5,77.59,77.27,77.29,40800.0
2014-02-03 15:00:00,77.28,77.67,77.27,77.67,40300.0,77.28,77.67,77.27,77.67,40300.0
2014-02-03 15:10:00,77.71,77.9,77.45,77.67,32100.0,77.71,77.9,77.45,77.67,32100.0
2014-02-03 15:20:00,77.71,77.75,77.54,77.72,23000.0,77.71,77.75,77.54,77.72,23000.0
2014-02-03 15:30:00,77.72,77.82,77.59,77.75,46100.0,77.72,77.82,77.59,77.75,46100.0
2014-02-03 15:40:00,77.75,77.77,77.61,77.66,64700.0,77.75,77.77,77.61,77.66,64700.0
2014-02-03 15:50:00,77.61,77.79,77.5,77.64,157000.0,77.61,77.79,77.5,77.64,157000.0
2014-02-04 09:30:00,76.95,78.0,76.78,78.0,83500.0,76.95,78.0,76.78,78.0,83500.0
2014-02-04 09:40:00,77.95,78.08,77.35,77.62,34500.0,77.95,78.08,77.35,77.62,34500.0
2014-02-04 09:50:00,77.6,78.09,77.38,78.09,110400.0,77.6,78.09,77.38,78.09,110400.0
2014-02-04 10:00:00,78.17,78.28,77.88,78.0,89200.0,78.17,78.28,77.88,78.0,89200.0
2014-02-04 10:10:00,78.0,78.41,78.0,78.28,26300.0,78.0,78.41,78.0,78.28,26300.0
2014-02-04 10:20:00,78.23,78.7,77.97,78.45,90900.0,78.23,78.7,77.97,78.45,90900.0
2014-02-04 10:30:00,78.52,78.91,78.36,78.87,39400.0,78.52,78.91,78.36,78.87,39400.0
2014-02-04 10:40:00,78.91,79.11,78.63,78.83,52400.0,78.91,79.11,78.63,78.83,52400.0
2014-02-04 10:50:00,78.85,79.19,78.71,78.87,99500.0,78.85,79.19,78.71,78.87,99500.0
2014-02-04 11:00:00,78.91,79.4,78.86,78.9,17900.0,78.91,79.4,78.86,78.9,17900.0
2014-02-04 11:10:00,79.0,79.19,78.93,79.05,29800.0,79.0,79.19,78.93,79.05,29800.0
2014-02-04 11:20:00,79.04,79.35,78.94,79.35,24300.0,79.04,79.35,78.94,79.35,24300.0
2014-02-04 11:30:00,79.38,79.7,79.19,79.36,94400.0,79.38,79.7,79.19,79.36,94400.0
2014-02-04 11:40:00,79.39,79.65,79.27,79.4,25600.0,79.39,79.65,79.27,79.4,25600.0
2014-02-04 11:50:00,79.41,79.54,79.3,79.48,12600.0,79.41,79.54,79.3,79.48,12600.0
2014-02-04 12:00:00,79.54,79.65,79.46,79.54,34400.0,79.54,79.65,79.46,79.54,34400.0
2014-02-04 12:10:00,79.54,79.57,79.24,79.27,35700.0,79.54,79.57,79.24,79.27,35700.0
2014-02-04 12:20:00,79.29,79.44,79.27,79.31,12800.0,79.29,79.44,79.27,79.31,12800.0
2014-02-04 12:30:00,79.34,79.43,79.09,79.09,21300.0,79.34,79.43,79.09,79.09,21300.0
2014-02-04 12:40:00,79.09,79.38,79.02,79.34,18800.0,79.09,79.38,79.02,79.34,18800.0
2014-02-04 12:50:00,79.32,79.34,79.06,79.08,21000.0,79.32,79.34,79.06,79.08,21000.0
2014-02-04 13:00:00,79.1,79.17,79.01,79.09,20400.0,79.1,79.17,79.01,79.09,20400.0
2014-02-04 13:10:00,79.12,79.12,78.72,78.81,12500.0,79.12,79.12,78.72,78.81,12500.0
2014-02-04 13:20:00,78.8,79.22,78.79,79.22,7100.0,78.8,79.22,78.79,79.22,7100.0
2014-02-04 13:30:00,79.18,79.39,79.13,79.39,20700.0,79.18,79.39,79.13,79.39,20700.0
2014-02-04 13:40:00,79.39,79.4,79.15,79.16,13300.0,79.39,79.4,79.15,79.16,13300.0
2014-02-04 13:50:00,79.19,79.25,78.97,79.0,12300.0,79.19,79.25,78.97,79.0,12300.0
2014-02-04 14:00:00,78.98,79.16,78.91,79.11,14700.0,78.98,79.16,78.91,79.11,14700.0
2014-02-04 14:10:00,79.06,79.31,79.04,79.17,23300.0,79.06,79.31,79.04,79.17,23300.0
2014-02-04 14:20:00,79.19,79.39,79.17,79.22,17600.0,79.19,79.39,79.17,79.22,17600.0
2014-02-04 14:30:00,79.2,79.32,79.13,79.19,10800.0,79.2,79.32,79.13,79.19,10800.0
2014-02-04 14:40:00,79.23,79.41,79.21,79.41,25200.0,79.23,79.41,79.21,79.41,25200.0
2014-02-04 14:50:00,79.4,79.63,79.27,79.58,25000.0,79.4,79.63,79.27,79.58,25000.0
2014-02-04 15:00:00,79.56,79.64,79.45,79.57,24800.0,79.56,79.64,79.45,79.57,24800.0
2014-02-04 15:10:00,79.55,79.62,79.44,79.54,23800.0,79.55,79.62,79.44,79.54,23800.0
2014-02-04 15:20:00,79.53,79.54,79.06,79.1,30300.0,79.53,79.54,79.06,79.1,30300.0
2014-02-04 15:30:00,79.15,79.3,78.97,79.16,71100.0,79.15,79.3,78.97,79.16,71100.0
2014-02-04 15:40:00,79.16,79.32,79.11,79.19,65400.0,79.16,79.32,79.11,79.19,65400.0
2014-02-04 15:50:00,79.16,79.35,79.07,79.16,174200.0,79.16,79.35,79.07,79.16,174200.0
2014-02-05 09:30:00,78.12,78.73,77.58,77.58,67800.0,78.12,78.73,77.58,77.58,67800.0
2014-02-05 09:40:00,77.54,77.79,77.09,77.11,36500.0,77.54,77.79,77.09,77.11,36500.0
2014-02-05 09:50:00,77.0,77.23,76.68,77.14,45200.0,77.0,77.23,76.68,77.14,45200.0
2014-02-05 10:00:00,77.23,78.17,77.1,77.31,49500.0,77.23,78.17,77.1,77.31,49500.0
2014-02-05 10:10:00,77.34,77.34,77.0,77.17,38800.0,77.34,77.34,77.0,77.17,38800.0
2014-02-05 10:20:00,77.16,77.16,76.49,76.65,70800.0,77.16,77.16,76.49,76.65,70800.0
2014-02-05 10:30:00,76.71,76.83,76.37,76.4,38900.0,76.71,76.83,76.37,76.4,38900.0
2014-02-05 10:40:00,76.43,76.51,75.89,76.14,45100.0,76.43,76.51,75.89,76.14,45100.0
2014-02-05 10:50:00,76.21,76.55,76.13,76.46,27400.0,76.21,76.55,76.13,76.46,27400.0
2014-02-05 11:00:00,76.51,76.51,76.1,76.23,24500.0,76.51,76.51,76.1,76.23,24500.0
2014-02-05 11:10:00,76.26,76.56,76.18,76.4,37400.0,76.26,76.56,76.18,76.4,37400.0
2014-02-05 11:20:00,76.4,77.1,76.4,77.1,36300.0,76.4,77.1,76.4,77.1,36300.0
2014-02-05 11:30:00,77.17,77.89,77.13,77.76,28700.0,77.17,77.89,77.13,77.76,28700.0
2014-02-05 11:40:00,77.75,78.14,77.67,78.0,36200.0,77.75,78.14,77.67,78.0,36200.0
2014-02-05 11:50:00,77.98,78.28,77.98,78.08,18100.0,77.98,78.28,77.98,78.08,18100.0
2014-02-05 12:00:00,78.06,78.17,78.02,78.05,11100.0,78.06,78.17,78.02,78.05,11100.0
2014-02-05 12:10:00,78.0,78.01,77.63,77.88,24500.0,78.0,78.01,77.63,77.88,24500.0
2014-02-05 12:20:00,77.9,78.3,77.84,77.92,12700.0,77.9,78.3,77.84,77.92,12700.0
2014-02-05 12:30:00,77.82,78.14,77.73,77.84,20900.0,77.82,78.14,77.73,77.84,20900.0
2014-02-05 12:40:00,77.76,77.99,77.76,77.94,22600.0,77.76,77.99,77.76,77.94,22600.0
2014-02-05 12:50:00,77.92,78.09,77.9,77.9,13200.0,77.92,78.09,77.9,77.9,13200.0
2014-02-05 13:00:00,77.9,78.33,77.84,78.3,14500.0,77.9,78.33,77.84,78.3,14500.0
2014-02-05 13:10:00,78.29,78.47,78.13,78.4,14000.0,78.29,78.47,78.13,78.4,14000.0
2014-02-05 13:20:00,78.38,78.38,78.06,78.19,16200.0,78.38,78.38,78.06,78.19,16200.0
2014-02-05 13:30:00,78.21,78.38,78.1,78.11,17900.0,78.21,78.38,78.1,78.11,17900.0
2014-02-05 13:40:00,78.13,78.38,78.0,78.04,16500.0,78.13,78.38,78.0,78.04,16500.0
2014-02-05 13:50:00,78.1,78.35,78.1,78.14,30900.0,78.1,78.35,78.1,78.14,30900.0
2014-02-05 14:00:00,78.14,78.25,77.97,78.01,17800.0,78.14,78.25,77.97,78.01,17800.0
2014-02-05 14:10:00,78.02,78.05,77.86,77.96,29100.0,78.02,78.05,77.86,77.96,29100.0
2014-02-05 14:20:00,77.95,78.14,77.95,78.09,18300.0,77.95,78.14,77.95,78.09,18300.0
2014-02-05 14:30:00,78.14,78.18,77.69,77.86,20700.0,78.14,78.18,77.69,77.86,20700.0
2014-02-05 14:40:00,77.86,77.87,77.57,77.59,15900.0,77.86,77.87,77.57,77.59,15900.0
2014-02-05 14:50:00,77.59,77.79,77.22,77.35,17300.0,77.59,77.79,77.22,77.35,17300.0
2014-02-05 15:00:00,77.38,77.67,77.36,77.67,20300.0,77.38,77.67,77.36,77.67,20300.0
2014-02-05 15:10:00,77.69,77.91,77.62,77.78,23100.0,77.69,77.91,77.62,77.78,23100.0
2014-02-05 15:20:00,77.82,77.85,77.58,77.84,23000.0,77.82,77.85,77.58,77.84,23000.0
2014-02-05 15:30:00,77.85,78.0,77.43,77.93,57900.0,77.85,78.0,77.43,77.93,57900.0
2014-02-05 15:40:00,77.89,77.93,77.65,77.73,58000.0,77.89,77.93,77.65,77.73,58000.0
2014-02-05 15:50:00,77.72,77.78,77.35,77.41,118100.0,77.72,77.78,77.35,77.41,118100.0
2014-02-06 09:30:00,76.45,78.72,76.24,78.52,64200.0,76.45,78.72,76.24,78.52,64200.0
2014-02-06 09:40:00,78.54,79.04,78.27,79.01,57400.0,78.54,79.04,78.27,79.01,57400.0
2014-02-06 09:50:00,79.01,79.24,78.75,78.75,58600.0,79.01,79.24,78.75,78.75,58600.0
2014-02-06 10:00:00,78.88,79.2,78.82,78.98,21100.0,78.88,79.2,78.82,78.98,21100.0
2014-02-06 10:10:00,78.98,79.07,78.44,78.6,9700.0,78.98,79.07,78.44,78.6,9700.0
2014-02-06 10:20:00,78.6,78.86,78.47,78.57,37400.0,78.6,78.86,78.47,78.57,37400.0
2014-02-06 10:30:00,78.54,78.66,78.28,78.44,7700.0,78.54,78.66,78.28,78.44,7700.0
2014-02-06 10:40:00,78.46,78.94,78.36,78.56,79000.0,78.46,78.94,78.36,78.56,79000.0
2014-02-06 10:50:00,78.59,78.79,78.42,78.69,19100.0,78.59,78.79,78.42,78.69,19100.0
2014-02-06 11:00:00,78.67,78.78,78.47,78.69,9600.0,78.67,78.78,78.47,78.69,9600.0
2014-02-06 11:10:00,78.75,78.78,78.44,78.47,9600.0,78.75,78.78,78.44,78.47,9600.0
2014-02-06 11:20:00,78.53,78.65,78.25,78.25,22500.0,78.53,78.65,78.25,78.25,22500.0
2014-02-06 11:30:00,78.29,78.56,78.29,78.4,8300.0,78.29,78.56,78.29,78.4,8300.0
2014-02-06 11:40:00,78.47,78.67,78.2,78.4,136700.0,78.47,78.67,78.2,78.4,136700.0
2014-02-06 11:50:00,78.4,78.59,78.35,78.51,17500.0,78.4,78.59,78.35,78.51,17500.0
2014-02-06 12:00:00,78.51,78.6,78.22,78.45,23100.0,78.51,78.6,78.22,78.45,23100.0
2014-02-06 12:10:00,78.5,78.68,78.34,78.47,35600.0,78.5,78.68,78.34,78.47,35600.0
2014-02-06 12:20:00,78.38,78.46,78.24,78.4,26900.0,78.38,78.46,78.24,78.4,26900.0
2014-02-06 12:30:00,78.45,78.46,78.31,78.38,19100.0,78.45,78.46,78.31,78.38,19100.0
2014-02-06 12:40:00,78.31,78.64,78.31,78.44,12500.0,78.31,78.64,78.31,78.44,12500.0
2014-02-06 12:50:00,78.38,78.47,78.06,78.06,11600.0,78.38,78.47,78.06,78.06,11600.0
2014-02-06 13:00:00,78.05,78.23,78.05,78.2,10700.0,78.05,78.23,78.05,78.2,10700.0
2014-02-06 13:10:00,78.23,78.37,78.03,78.09,12100.0,78.23,78.37,78.03,78.09,12100.0
2014-02-06 13:20:00,78.06,78.12,77.8,77.93,31500.0,78.06,78.12,77.8,77.93,31500.0
2014-02-06 13:30:00,77.96,78.22,77.87,77.87,11900.0,77.96,78.22,77.87,77.87,11900.0
2014-02-06 13:40:00,77.89,77.98,77.83,77.87,11000.0,77.89,77.98,77.83,77.87,11000.0
2014-02-06 13:50:00,77.87,78.16,77.87,78.0,32400.0,77.87,78.16,77.87,78.0,32400.0
2014-02-06 14:00:00,78.02,78.24,77.96,77.96,4200.0,78.02,78.24,77.96,77.96,4200.0
2014-02-06 14:10:00,77.96,78.3,77.92,78.05,22300.0,77.96,78.3,77.92,78.05,22300.0
2014-02-06 14:20:00,78.09,78.29,78.06,78.08,12700.0,78.09,78.29,78.06,78.08,12700.0
2014-02-06 14:30:00,78.1,78.25,77.97,78.16,8300.0,78.1,78.25,77.97,78.16,8300.0
2014-02-06 14:40:00,78.1,78.25,78.04,78.24,55900.0,78.1,78.25,78.04,78.24,55900.0
2014-02-06 14:50:00,78.24,78.45,78.17,78.35,56400.0,78.24,78.45,78.17,78.35,56400.0
2014-02-06 15:00:00,78.32,78.32,78.06,78.19,53100.0,78.32,78.32,78.06,78.19,53100.0
2014-02-06 15:10:00,78.25,78.25,78.02,78.09,24400.0,78.25,78.25,78.02,78.09,24400.0
2014-02-06 15:20:00,78.05,78.1,77.9,78.0,22000.0,78.05,78.1,77.9,78.0,22000.0
2014-02-06 15:30:00,78.02,78.06,77.86,78.04,27600.0,78.02,78.06,77.86,78.04,27600.0
2014-02-06 15:40:00,78.03,78.16,77.97,78.02,68400.0,78.03,78.16,77.97,78.02,68400.0
2014-02-06 15:50:00,78.07,78.18,77.99,78.17,175200.0,78.07,78.18,77.99,78.17,175200.0
2014-02-07 09:30:00,78.69,79.66,78.23,79.08,45900.0,78.69,79.66,78.23,79.08,45900.0
2014-02-07 09:40:00,79.05,79.53,78.92,79.08,92600.0,79.05,79.53,78.92,79.08,92600.0
2014-02-07 09:50:00,79.19,79.6,78.94,79.48,19000.0,79.19,79.6,78.94,79.48,19000.0
2014-02-07 10:00:00,79.37,79.55,79.12,79.15,42900.0,79.37,79.55,79.12,79.15,42900.0
2014-02-07 10:10:00,79.24,79.36,78.95,78.99,28400.0,79.24,79.36,78.95,78.99,28400.0
2014-02-07 10:20:00,78.93,79.22,78.85,78.96,26700.0,78.93,79.22,78.85,78.96,26700.0
2014-02-07 10:30:00,78.98,79.16,78.88,79.16,20200.0,78.98,79.16,78.88,79.16,20200.0
2014-02-07 10:40:00,79.16,79.24,78.8,79.0,43700.0,79.16,79.24,78.8,79.0,43700.0
2014-02-07 10:50:00,78.98,79.36,78.86,79.29,33300.0,78.98,79.36,78.86,79.29,33300.0
2014-02-07 11:00:00,79.36,79.81,79.31,79.48,32000.0,79.36,79.81,79.31,79.48,32000.0
2014-02-07 11:10:00,79.65,80.0,79.59,79.84,73200.0,79.65,80.0,79.59,79.84,73200.0
2014-02-07 11:20:00,79.88,80.4,79.82,80.27,59000.0,79.88,80.4,79.82,80.27,59000.0
2014-02-07 11:30:00,80.22,80.97,80.13,80.96,65800.0,80.22,80.97,80.13,80.96,65800.0
2014-02-07 11:40:00,80.94,81.06,80.75,81.0,41600.0,80.94,81.06,80.75,81.0,41600.0
2014-02-07 11:50:00,80.96,81.11,80.77,80.87,21100.0,80.96,81.11,80.77,80.87,21100.0
2014-02-07 12:00:00,80.89,81.13,80.75,80.9,27300.0,80.89,81.13,80.75,80.9,27300.0
2014-02-07 12:10:00,80.87,81.07,80.86,80.89,21100.0,80.87,81.07,80.86,80.89,21100.0
2014-02-07 12:20:00,80.91,81.08,80.88,80.9,18200.0,80.91,81.08,80.88,80.9,18200.0
2014-02-07 12:30:00,80.97,81.06,80.78,81.01,36600.0,80.97,81.06,80.78,81.01,36600.0
2014-02-07 12:40:00,81.02,81.02,80.63,80.66,20800.0,81.02,81.02,80.63,80.66,20800.0
2014-02-07 12:50:00,80.66,80.66,80.46,80.46,15100.0,80.66,80.66,80.46,80.46,15100.0
2014-02-07 13:00:00,80.53,80.7,80.42,80.56,18600.0,80.53,80.7,80.42,80.56,18600.0
2014-02-07 13:10:00,80.57,80.71,80.36,80.41,10900.0,80.57,80.71,80.36,80.41,10900.0
2014-02-07 13:20:00,80.38,80.58,80.36,80.48,21000.0,80.38,80.58,80.36,80.48,21000.0
2014-02-07 13:30:00,80.51,80.69,80.45,80.69,9400.0,80.51,80.69,80.45,80.69,9400.0
2014-02-07 13:40:00,80.61,80.75,80.57,80.68,12100.0,80.61,80.75,80.57,80.68,12100.0
2014-02-07 13:50:00,80.61,80.64,80.47,80.6,9900.0,80.61,80.64,80.47,80.6,9900.0
2014-02-07 14:00:00,80.56,80.74,80.52,80.66,12600.0,80.56,80.74,80.52,80.66,12600.0
2014-02-07 14:10:00,80.64,80.74,80.57,80.62,7800.0,80.64,80.74,80.57,80.62,7800.0
2014-02-07 14:20:00,80.61,80.9,80.61,80.77,12000.0,80.61,80.9,80.61,80.77,12000.0
2014-02-07 14:30:00,80.78,80.87,80.74,80.74,21900.0,80.78,80.87,80.74,80.74,21900.0
2014-02-07 14:40:00,80.77,80.95,80.77,80.78,19500.0,80.77,80.95,80.77,80.78,19500.0
2014-02-07 14:50:00,80.76,80.89,80.74,80.75,15800.0,80.76,80.89,80.74,80.75,15800.0
2014-02-07 15:00:00,80.77,81.0,80.76,80.83,10800.0,80.77,81.0,80.76,80.83,10800.0
2014-02-07 15:10:00,80.82,80.98,80.8,80.95,11700.0,80.82,80.98,80.8,80.95,11700.0
2014-02-07 15:20:00,80.94,81.05,80.85,81.02,15000.0,80.94,81.05,80.85,81.02,15000.0
2014-02-07 15:30:00,81.0,81.15,80.97,80.97,32500.0,81.0,81.15,80.97,80.97,32500.0
2014-02-07 15:40:00,80.94,81.16,80.9,81.08,51600.0,80.94,81.16,80.9,81.08,51600.0
2014-02-07 15:50:00,81.1,81.46,81.0,81.41,155900.0,81.1,81.46,81.0,81.41,155900.0
2014-02-10 09:30:00,81.1,81.97,81.04,81.9,42000.0,81.1,81.97,81.04,81.9,42000.0
2014-02-10 09:40:00,81.74,81.94,81.48,81.91,45000.0,81.74,81.94,81.48,81.91,45000.0
2014-02-10 09:50:00,81.85,82.3,81.84,82.2,54900.0,81.85,82.3,81.84,82.2,54900.0
2014-02-10 10:00:00,82.07,82.24,81.51,81.64,21800.0,82.07,82.24,81.51,81.64,21800.0
2014-02-10 10:10:00,81.62,81.84,81.26,81.48,14400.0,81.62,81.84,81.26,81.48,14400.0
2014-02-10 10:20:00,81.47,81.98,81.14,81.98,59300.0,81.47,81.98,81.14,81.98,59300.0
2014-02-10 10:30:00,81.98,82.0,81.29,81.33,12900.0,81.98,82.0,81.29,81.33,12900.0
2014-02-10 10:40:00,81.3,81.54,80.95,81.21,20500.0,81.3,81.54,80.95,81.21,20500.0
2014-02-10 10:50:00,81.15,81.54,81.14,81.35,59200.0,81.15,81.54,81.14,81.35,59200.0
2014-02-10 11:00:00,81.35,81.47,81.01,81.3,11900.0,81.35,81.47,81.01,81.3,11900.0
2014-02-10 11:10:00,81.38,81.73,81.25,81.6,29700.0,81.38,81.73,81.25,81.6,29700.0
2014-02-10 11:20:00,81.62,81.86,81.62,81.82,10000.0,81.62,81.86,81.62,81.82,10000.0
2014-02-10 11:30:00,81.79,81.89,81.49,81.66,13600.0,81.79,81.89,81.49,81.66,13600.0
2014-02-10 11:40:00,81.66,81.87,81.62,81.82,28000.0,81.66,81.87,81.62,81.82,28000.0
2014-02-10 11:50:00,81.83,82.0,81.81,81.92,35200.0,81.83,82.0,81.81,81.92,35200.0
2014-02-10 12:00:00,81.92,81.96,81.77,81.85,20500.0,81.92,81.96,81.77,81.85,20500.0
2014-02-10 12:10:00,81.83,82.01,81.78,81.95,25500.0,81.83,82.01,81.78,81.95,25500.0
2014-02-10 12:20:00,81.98,82.19,81.78,81.78,11400.0,81.98,82.19,81.78,81.78,11400.0
2014-02-10 12:30:00,81.79,82.06,81.64,81.95,56300.0,81.79,82.06,81.64,81.95,56300.0
2014-02-10 12:40:00,81.94,82.05,81.64,81.77,9300.0,81.94,82.05,81.64,81.77,9300.0
2014-02-10 12:50:00,81.75,81.86,81.65,81.76,10300.0,81.75,81.86,81.65,81.76,10300.0
2014-02-10 13:00:00,81.68,81.74,81.58,81.64,7600.0,81.68,81.74,81.58,81.64,7600.0
2014-02-10 13:10:00,81.59,81.81,81.52,81.75,12500.0,81.59,81.81,81.52,81.75,12500.0
2014-02-10 13:20:00,81.76,81.83,81.6,81.66,10700.0,81.76,81.83,81.6,81.66,10700.0
2014-02-10 13:30:00,81.73,81.74,81.51,81.66,4300.0,81.73,81.74,81.51,81.66,4300.0
2014-02-10 13:40:00,81.72,81.74,81.47,81.64,5900.0,81.72,81.74,81.47,81.64,5900.0
2014-02-10 13:50:00,81.66,81.8,81.65,81.74,12500.0,81.66,81.8,81.65,81.74,12500.0
2014-02-10 14:00:00,81.7,81.78,81.48,81.63,18700.0,81.7,81.78,81.48,81.63,18700.0
2014-02-10 14:10:00,81.63,81.63,81.45,81.47,13800.0,81.63,81.63,81.45,81.47,13800.0
2014-02-10 14:20:00,81.49,81.83,81.49,81.83,10900.0,81.49,81.83,81.49,81.83,10900.0
2014-02-10 14:30:00,81.87,81.99,81.84,81.95,9900.0,81.87,81.99,81.84,81.95,9900.0
2014-02-10 14:40:00,81.99,82.16,81.93,82.02,24500.0,81.99,82.16,81.93,82.02,24500.0
2014-02-10 14:50:00,82.02,82.14,81.9,81.92,15000.0,82.02,82.14,81.9,81.92,15000.0
2014-02-10 15:00:00,81.87,82.04,81.66,81.72,32900.0,81.87,82.04,81.66,81.72,32900.0
2014-02-10 15:10:00,81.65,81.81,81.53,81.57,20700.0,81.65,81.81,81.53,81.57,20700.0
2014-02-10 15:20:00,81.56,81.56,81.28,81.42,30600.0,81.56,81.56,81.28,81.42,30600.0
2014-02-10 15:30:00,81.43,81.75,81.42,81.73,24600.0,81.43,81.75,81.42,81.73,24600.0
2014-02-10 15:40:00,81.71,81.82,81.57,81.78,44800.0,81.71,81.82,81.57,81.78,44800.0
2014-02-10 15:50:00,81.8,82.27,81.79,82.17,141200.0,81.8,82.27,81.79,82.17,141200.0
2014-02-11 09:30:00,82.28,82.76,81.56,81.96,28700.0,82.28,82.76,81.56,81.96,28700.0
2014-02-11 09:40:00,82.38,82.7,81.74,82.39,27500.0,82.38,82.7,81.74,82.39,27500.0
2014-02-11 09:50:00,82.4,83.28,82.4,83.28,24000.0,82.4,83.28,82.4,83.28,24000.0
2014-02-11 10:00:00,83.28,83.5,83.07,83.48,30400.0,83.28,83.5,83.07,83.48,30400.0
2014-02-11 10:10:00,83.48,83.52,83.05,83.06,61700.0,83.48,83.52,83.05,83.06,61700.0
2014-02-11 10:20:00,83.13,83.37,83.0,83.36,13100.0,83.13,83.37,83.0,83.36,13100.0
2014-02-11 10:30:00,83.39,83.4,82.97,83.17,25100.0,83.39,83.4,82.97,83.17,25100.0
2014-02-11 10:40:00,83.24,83.52,82.98,83.26,23400.0,83.24,83.52,82.98,83.26,23400.0
2014-02-11 10:50:00,83.26,83.29,83.02,83.24,33500.0,83.26,83.29,83.02,83.24,33500.0
2014-02-11 11:00:00,83.2,83.29,83.09,83.24,17000.0,83.2,83.29,83.09,83.24,17000.0
2014-02-11 11:10:00,83.26,83.48,83.02,83.48,60900.0,83.26,83.48,83.02,83.48,60900.0
2014-02-11 11:20:00,83.41,83.96,83.39,83.83,15100.0,83.41,83.96,83.39,83.83,15100.0
2014-02-11 11:30:00,83.92,84.1,83.68,84.07,60500.0,83.92,84.1,83.68,84.07,60500.0
2014-02-11 11:40:00,84.07,84.38,84.05,84.38,16200.0,84.07,84.38,84.05,84.38,16200.0
2014-02-11 11:50:00,84.35,84.41,84.13,84.18,10500.0,84.35,84.41,84.13,84.18,10500.0
2014-02-11 12:00:00,84.18,84.28,83.9,84.04,12400.0,84.18,84.28,83.9,84.04,12400.0
2014-02-11 12:10:00,84.02,84.06,83.75,83.96,16000.0,84.02,84.06,83.75,83.96,16000.0
2014-02-11 12:20:00,83.89,83.92,83.81,83.86,6800.0,83.89,83.92,83.81,83.86,6800.0
2014-02-11 12:30:00,83.92,84.08,83.85,84.01,26300.0,83.92,84.08,83.85,84.01,26300.0
2014-02-11 12:40:00,83.98,83.98,83.77,83.89,10900.0,83.98,83.98,83.77,83.89,10900.0
2014-02-11 12:50:00,83.85,83.91,83.78,83.91,3900.0,83.85,83.91,83.78,83.91,3900.0
2014-02-11 13:00:00,83.9,84.1,83.89,83.98,10300.0,83.9,84.1,83.89,83.98,10300.0
2014-02-11 13:10:00,83.94,84.25,83.85,84.2,21600.0,83.94,84.25,83.85,84.2,21600.0
2014-02-11 13:20:00,84.16,84.38,84.15,84.38,18300.0,84.16,84.38,84.15,84.38,18300.0
2014-02-11 13:30:00,84.38,84.42,84.29,84.39,12400.0,84.38,84.42,84.29,84.39,12400.0
2014-02-11 13:40:00,84.39,84.47,84.25,84.42,44800.0,84.39,84.47,84.25,84.42,44800.0
2014-02-11 13:50:00,84.47,84.48,84.25,84.28,22800.0,84.47,84.48,84.25,84.28,22800.0
2014-02-11 14:00:00,84.31,84.4,84.23,84.25,12600.0,84.31,84.4,84.23,84.25,12600.0
2014-02-11 14:10:00,84.24,84.32,84.16,84.25,20100.0,84.24,84.32,84.16,84.25,20100.0
2014-02-11 14:20:00,84.24,84.36,84.1,84.16,19000.0,84.24,84.36,84.1,84.16,19000.0
2014-02-11 14:30:00,84.13,84.4,84.12,84.4,32700.0,84.13,84.4,84.12,84.4,32700.0
2014-02-11 14:40:00,84.4,84.58,84.4,84.48,19700.0,84.4,84.58,84.4,84.48,19700.0
2014-02-11 14:50:00,84.49,84.78,84.49,84.66,40100.0,84.49,84.78,84.49,84.66,40100.0
2014-02-11 15:00:00,84.65,84.76,84.5,84.59,27200.0,84.65,84.76,84.5,84.59,27200.0
2014-02-11 15:10:00,84.6,84.73,84.51,84.73,23400.0,84.6,84.73,84.51,84.73,23400.0
2014-02-11 15:20:00,84.74,84.74,84.57,84.62,27200.0,84.74,84.74,84.57,84.62,27200.0
2014-02-11 15:30:00,84.62,84.8,84.62,84.78,47400.0,84.62,84.8,84.62,84.78,47400.0
2014-02-11 15:40:00,84.75,84.92,84.75,84.84,108500.0,84.75,84.92,84.75,84.84,108500.0
2014-02-11 15:50:00,84.84,85.0,84.75,84.98,184500.0,84.84,85.0,84.75,84.98,184500.0
2014-02-12 09:30:00,84.54,85.89,84.5,85.19,90200.0,84.54,85.89,84.5,85.19,90200.0
2014-02-12 09:40:00,85.14,85.5,85.04,85.5,13000.0,85.14,85.5,85.04,85.5,13000.0
2014-02-12 09:50:00,85.44,85.48,85.05,85.07,19400.0,85.44,85.48,85.05,85.07,19400.0
2014-02-12 10:00:00,85.25,85.46,84.87,85.0,42800.0,85.25,85.46,84.87,85.0,42800.0
2014-02-12 10:10:00,85.06,85.47,84.9,84.94,65300.0,85.06,85.47,84.9,84.94,65300.0
2014-02-12 10:20:00,84.94,85.39,84.85,85.08,123000.0,84.94,85.39,84.85,85.08,123000.0
2014-02-12 10:30:00,85.11,85.11,84.59,84.88,27100.0,85.11,85.11,84.59,84.88,27100.0
2014-02-12 10:40:00,84.87,84.87,84.2,84.35,19500.0,84.87,84.87,84.2,84.35,19500.0
2014-02-12 10:50:00,84.34,84.44,84.07,84.22,16100.0,84.34,84.44,84.07,84.22,16100.0
2014-02-12 11:00:00,84.21,84.4,84.09,84.31,14100.0,84.21,84.4,84.09,84.31,14100.0
2014-02-12 11:10:00,84.41,84.48,84.31,84.37,48200.0,84.41,84.48,84.31,84.37,48200.0
2014-02-12 11:20:00,84.38,84.38,83.89,83.97,10600.0,84.38,84.38,83.89,83.97,10600.0
2014-02-12 11:30:00,83.95,84.11,83.64,83.77,22300.0,83.95,84.11,83.64,83.77,22300.0
2014-02-12 11:40:00,83.81,83.82,83.59,83.78,23100.0,83.81,83.82,83.59,83.78,23100.0
2014-02-12 11:50:00,83.77,83.86,83.49,83.86,9100.0,83.77,83.86,83.49,83.86,9100.0
2014-02-12 12:00:00,83.88,84.23,83.86,84.11,11500.0,83.88,84.23,83.86,84.11,11500.0
2014-02-12 12:10:00,84.08,84.08,83.78,84.0,9700.0,84.08,84.08,83.78,84.0,9700.0
2014-02-12 12:20:00,84.02,84.09,83.92,84.09,10900.0,84.02,84.09,83.92,84.09,10900.0
2014-02-12 12:30:00,84.11,84.11,83.88,83.88,18500.0,84.11,84.11,83.88,83.88,18500.0
2014-02-12 12:40:00,83.94,84.23,83.93,84.04,10000.0,83.94,84.23,83.93,84.04,10000.0
2014-02-12 12:50:00,84.05,84.35,84.04,84.17,14500.0,84.05,84.35,84.04,84.17,14500.0
2014-02-12 13:00:00,84.2,84.27,84.02,84.27,13100.0,84.2,84.27,84.02,84.27,13100.0
2014-02-12 13:10:00,84.29,84.45,84.21,84.39,17600.0,84.29,84.45,84.21,84.39,17600.0
2014-02-12 13:20:00,84.4,84.56,84.39,84.52,21300.0,84.4,84.56,84.39,84.52,21300.0
2014-02-12 13:30:00,84.52,84.6,84.31,84.31,13600.0,84.52,84.6,84.31,84.31,13600.0
2014-02-12 13:40:00,84.33,84.45,84.3,84.43,12400.0,84.33,84.45,84.3,84.43,12400.0
2014-02-12 13:50:00,84.45,84.55,84.45,84.51,11200.0,84.45,84.55,84.45,84.51,11200.0
2014-02-12 14:00:00,84.52,84.65,84.52,84.62,11500.0,84.52,84.65,84.52,84.62,11500.0
2014-02-12 14:10:00,84.62,84.63,84.27,84.43,23500.0,84.62,84.63,84.27,84.43,23500.0
2014-02-12 14:20:00,84.42,84.42,84.28,84.32,13100.0,84.42,84.42,84.28,84.32,13100.0
2014-02-12 14:30:00,84.31,84.39,84.2,84.21,18900.0,84.31,84.39,84.2,84.21,18900.0
2014-02-12 14:40:00,84.22,84.31,83.98,84.0,19600.0,84.22,84.31,83.98,84.0,19600.0
2014-02-12 14:50:00,83.99,84.02,83.89,83.99,16900.0,83.99,84.02,83.89,83.99,16900.0
2014-02-12 15:00:00,83.99,84.07,83.76,83.87,17000.0,83.99,84.07,83.76,83.87,17000.0
2014-02-12 15:10:00,83.87,83.87,83.67,83.71,19600.0,83.87,83.87,83.67,83.71,19600.0
2014-02-12 15:20:00,83.73,83.8,83.69,83.75,18400.0,83.73,83.8,83.69,83.75,18400.0
2014-02-12 15:30:00,83.74,83.86,83.71,83.85,25300.0,83.74,83.86,83.71,83.85,25300.0
2014-02-12 15:40:00,83.86,83.96,83.77,83.82,49400.0,83.86,83.96,83.77,83.82,49400.0
2014-02-12 15:50:00,83.8,83.96,83.63,83.93,102400.0,83.8,83.96,83.63,83.93,102400.0
2014-02-13 09:30:00,83.32,84.0,82.03,83.96,51300.0,83.32,84.0,82.03,83.96,51300.0
2014-02-13 09:40:00,84.0,84.99,84.0,84.79,12500.0,84.0,84.99,84.0,84.79,12500.0
2014-02-13 09:50:00,84.82,85.42,84.56,85.35,31400.0,84.82,85.42,84.56,85.35,31400.0
2014-02-13 10:00:00,85.22,85.52,84.8,85.42,80100.0,85.22,85.52,84.8,85.42,80100.0
2014-02-13 10:10:00,85.37,85.65,85.32,85.41,30300.0,85.37,85.65,85.32,85.41,30300.0
2014-02-13 10:20:00,85.45,85.6,84.87,85.0,82500.0,85.45,85.6,84.87,85.0,82500.0
2014-02-13 10:30:00,85.02,85.05,84.51,84.95,21200.0,85.02,85.05,84.51,84.95,21200.0
2014-02-13 10:40:00,84.99,85.31,84.92,85.16,24500.0,84.99,85.31,84.92,85.16,24500.0
2014-02-13 10:50:00,85.15,85.56,85.12,85.17,22400.0,85.15,85.56,85.12,85.17,22400.0
2014-02-13 11:00:00,85.16,85.47,85.08,85.08,21200.0,85.16,85.47,85.08,85.08,21200.0
2014-02-13 11:10:00,85.07,85.28,84.88,85.27,18300.0,85.07,85.28,84.88,85.27,18300.0
2014-02-13 11:20:00,85.15,85.24,84.64,84.85,38300.0,85.15,85.24,84.64,84.85,38300.0
2014-02-13 11:30:00,84.9,85.0,84.64,84.7,9500.0,84.9,85.0,84.64,84.7,9500.0
2014-02-13 11:40:00,84.63,85.0,84.63,85.0,35100.0,84.63,85.0,84.63,85.0,35100.0
2014-02-13 11:50:00,84.96,85.03,84.78,84.84,14500.0,84.96,85.03,84.78,84.84,14500.0
2014-02-13 12:00:00,84.83,84.83,84.48,84.48,54600.0,84.83,84.83,84.48,84.48,54600.0
2014-02-13 12:10:00,84.48,84.84,84.41,84.84,76000.0,84.48,84.84,84.41,84.84,76000.0
2014-02-13 12:20:00,84.86,84.96,84.78,84.92,9800.0,84.86,84.96,84.78,84.92,9800.0
2014-02-13 12:30:00,84.95,85.14,84.95,85.12,13800.0,84.95,85.14,84.95,85.12,13800.0
2014-02-13 12:40:00,85.1,85.35,85.1,85.23,18100.0,85.1,85.35,85.1,85.23,18100.0
2014-02-13 12:50:00,85.21,85.25,84.9,84.98,17800.0,85.21,85.25,84.9,84.98,17800.0
2014-02-13 13:00:00,84.98,85.19,84.92,85.15,16600.0,84.98,85.19,84.92,85.15,16600.0
2014-02-13 13:10:00,85.11,85.16,84.89,85.05,14500.0,85.11,85.16,84.89,85.05,14500.0
2014-02-13 13:20:00,85.04,85.3,84.92,85.1,11200.0,85.04,85.3,84.92,85.1,11200.0
2014-02-13 13:30:00,85.06,85.06,84.8,84.89,28000.0,85.06,85.06,84.8,84.89,28000.0
2014-02-13 13:40:00,84.98,85.33,84.94,85.27,13900.0,84.98,85.33,84.94,85.27,13900.0
2014-02-13 13:50:00,85.31,85.31,85.04,85.12,15800.0,85.31,85.31,85.04,85.12,15800.0
2014-02-13 14:00:00,85.12,85.22,85.06,85.14,19000.0,85.12,85.22,85.06,85.14,19000.0
2014-02-13 14:10:00,85.17,85.21,84.88,84.88,18300.0,85.17,85.21,84.88,84.88,18300.0
2014-02-13 14:20:00,84.92,85.12,84.78,84.83,16600.0,84.92,85.12,84.78,84.83,16600.0
2014-02-13 14:30:00,84.84,84.97,84.77,84.89,10300.0,84.84,84.97,84.77,84.89,10300.0
2014-02-13 14:40:00,84.89,84.99,84.8,84.95,11500.0,84.89,84.99,84.8,84.95,11500.0
2014-02-13 14:50:00,84.98,85.13,84.78,84.9,24600.0,84.98,85.13,84.78,84.9,24600.0
2014-02-13 15:00:00,84.89,84.96,84.67,84.93,19400.0,84.89,84.96,84.67,84.93,19400.0
2014-02-13 15:10:00,84.87,85.01,84.84,85.01,21500.0,84.87,85.01,84.84,85.01,21500.0
2014-02-13 15:20:00,85.03,85.07,84.9,85.06,20300.0,85.03,85.07,84.9,85.06,20300.0
2014-02-13 15:30:00,85.08,85.22,84.95,84.97,35800.0,85.08,85.22,84.95,84.97,35800.0
2014-02-13 15:40:00,84.96,85.07,84.92,84.95,65000.0,84.96,85.07,84.92,84.95,65000.0
2014-02-13 15:50:00,84.98,85.08,84.92,84.97,174100.0,84.98,85.08,84.92,84.97,174100.0
2014-02-14 09:30:00,84.38,84.98,84.24,84.41,41900.0,84.38,84.98,84.24,84.41,41900.0
2014-02-14 09:40:00,84.4,84.46,83.8,84.08,27200.0,84.4,84.46,83.8,84.08,27200.0
2014-02-14 09:50:00,84.17,84.42,83.63,83.77,22500.0,84.17,84.42,83.63,83.77,22500.0
2014-02-14 10:00:00,83.74,84.02,83.51,83.67,28700.0,83.74,84.02,83.51,83.67,28700.0
2014-02-14 10:10:00,83.68,83.97,83.56,83.56,36400.0,83.68,83.97,83.56,83.56,36400.0
2014-02-14 10:20:00,83.66,83.79,83.52,83.52,24600.0,83.66,83.79,83.52,83.52,24600.0
2014-02-14 10:30:00,83.49,84.03,83.38,83.46,69100.0,83.49,84.03,83.38,83.46,69100.0
2014-02-14 10:40:00,83.53,83.62,83.08,83.16,39900.0,83.53,83.62,83.08,83.16,39900.0
2014-02-14 10:50:00,83.15,83.22,82.78,82.78,67000.0,83.15,83.22,82.78,82.78,67000.0
2014-02-14 11:00:00,82.87,83.08,82.82,82.96,21000.0,82.87,83.08,82.82,82.96,21000.0
2014-02-14 11:10:00,82.97,83.05,82.45,82.62,35800.0,82.97,83.05,82.45,82.62,35800.0
2014-02-14 11:20:00,82.7,82.78,82.48,82.56,21500.0,82.7,82.78,82.48,82.56,21500.0
2014-02-14 11:30:00,82.61,82.78,82.52,82.74,13300.0,82.61,82.78,82.52,82.74,13300.0
2014-02-14 11:40:00,82.79,82.9,82.52,82.52,15300.0,82.79,82.9,82.52,82.52,15300.0
2014-02-14 11:50:00,82.53,82.75,82.5,82.75,18000.0,82.53,82.75,82.5,82.75,18000.0
2014-02-14 12:00:00,82.76,82.87,82.63,82.68,20300.0,82.76,82.87,82.63,82.68,20300.0
2014-02-14 12:10:00,82.68,82.7,82.51,82.51,20500.0,82.68,82.7,82.51,82.51,20500.0
2014-02-14 12:20:00,82.51,82.51,82.2,82.31,30800.0,82.51,82.51,82.2,82.31,30800.0
2014-02-14 12:30:00,82.32,82.33,82.13,82.18,35000.0,82.32,82.33,82.13,82.18,35000.0
2014-02-14 12:40:00,82.15,82.43,82.01,82.26,31500.0,82.15,82.43,82.01,82.26,31500.0
2014-02-14 12:50:00,82.25,82.28,81.97,82.01,37100.0,82.25,82.28,81.97,82.01,37100.0
2014-02-14 13:00:00,82.0,82.12,81.92,81.97,33100.0,82.0,82.12,81.92,81.97,33100.0
2014-02-14 13:10:00,81.99,82.0,81.93,81.99,19800.0,81.99,82.0,81.93,81.99,19800.0
2014-02-14 13:20:00,81.99,82.01,81.86,81.89,22500.0,81.99,82.01,81.86,81.89,22500.0
2014-02-14 13:30:00,81.91,81.98,81.86,81.94,19600.0,81.91,81.98,81.86,81.94,19600.0
2014-02-14 13:40:00,81.94,81.94,81.74,81.77,37800.0,81.94,81.94,81.74,81.77,37800.0
2014-02-14 13:50:00,81.77,81.82,81.51,81.56,30300.0,81.77,81.82,81.51,81.56,30300.0
2014-02-14 14:00:00,81.56,81.73,81.44,81.45,30800.0,81.56,81.73,81.44,81.45,30800.0
2014-02-14 14:10:00,81.48,81.57,81.45,81.53,26900.0,81.48,81.57,81.45,81.53,26900.0
2014-02-14 14:20:00,81.54,81.56,81.38,81.38,26600.0,81.54,81.56,81.38,81.38,26600.0
2014-02-14 14:30:00,81.41,81.43,81.26,81.4,31900.0,81.41,81.43,81.26,81.4,31900.0
2014-02-14 14:40:00,81.44,81.45,81.27,81.28,20200.0,81.44,81.45,81.27,81.28,20200.0
2014-02-14 14:50:00,81.26,81.42,81.23,81.31,32000.0,81.26,81.42,81.23,81.31,32000.0
2014-02-14 15:00:00,81.34,81.64,81.32,81.63,34900.0,81.34,81.64,81.32,81.63,34900.0
2014-02-14 15:10:00,81.64,81.74,81.57,81.61,42100.0,81.64,81.74,81.57,81.61,42100.0
2014-02-14 15:20:00,81.61,81.66,81.28,81.3,50500.0,81.61,81.66,81.28,81.3,50500.0
2014-02-14 15:30:00,81.26,81.61,81.25,81.52,84600.0,81.26,81.61,81.25,81.52,84600.0
2014-02-14 15:40:00,81.5,81.56,81.05,81.54,94100.0,81.5,81.56,81.05,81.54,94100.0
2014-02-14 15:50:00,81.55,81.81,81.5,81.61,84700.0,81.55,81.81,81.5,81.61,84700.0
2014-02-18 09:30:00,82.03,83.08,82.0,82.29,52400.0,82.03,83.08,82.0,82.29,52400.0
2014-02-18 09:40:00,82.29,82.65,82.27,82.42,91300.0,82.29,82.65,82.27,82.42,91300.0
2014-02-18 09:50:00,82.34,82.67,82.03,82.28,142600.0,82.34,82.67,82.03,82.28,142600.0
2014-02-18 10:00:00,82.13,82.36,81.92,82.23,92000.0,82.13,82.36,81.92,82.23,92000.0
2014-02-18 10:10:00,82.22,83.19,82.22,83.1,32200.0,82.22,83.19,82.22,83.1,32200.0
2014-02-18 10:20:00,83.18,83.3,82.4,82.41,38500.0,83.18,83.3,82.4,82.41,38500.0
2014-02-18 10:30:00,82.42,82.53,82.15,82.25,27200.0,82.42,82.53,82.15,82.25,27200.0
2014-02-18 10:40:00,82.24,83.0,82.23,82.75,22700.0,82.24,83.0,82.23,82.75,22700.0
2014-02-18 10:50:00,82.69,82.86,82.58,82.66,59900.0,82.69,82.86,82.58,82.66,59900.0
2014-02-18 11:00:00,82.7,82.78,82.56,82.67,29900.0,82.7,82.78,82.56,82.67,29900.0
2014-02-18 11:10:00,82.72,83.02,82.54,82.92,39100.0,82.72,83.02,82.54,82.92,39100.0
2014-02-18 11:20:00,82.96,83.1,82.42,82.43,33400.0,82.96,83.1,82.42,82.43,33400.0
2014-02-18 11:30:00,82.59,82.65,82.17,82.58,29000.0,82.59,82.65,82.17,82.58,29000.0
2014-02-18 11:40:00,82.59,82.65,82.27,82.31,26900.0,82.59,82.65,82.27,82.31,26900.0
2014-02-18 11:50:00,82.31,82.52,82.17,82.28,33500.0,82.31,82.52,82.17,82.28,33500.0
2014-02-18 12:00:00,82.31,82.56,82.27,82.48,26500.0,82.31,82.56,82.27,82.48,26500.0
2014-02-18 12:10:00,82.51,82.57,82.39,82.51,33700.0,82.51,82.57,82.39,82.51,33700.0
2014-02-18 12:20:00,82.49,82.97,82.49,82.77,18300.0,82.49,82.97,82.49,82.77,18300.0
2014-02-18 12:30:00,82.77,83.07,82.72,83.05,11700.0,82.77,83.07,82.72,83.05,11700.0
2014-02-18 12:40:00,83.06,83.2,82.65,82.74,30100.0,83.06,83.2,82.65,82.74,30100.0
2014-02-18 12:50:00,82.8,82.9,82.75,82.82,11000.0,82.8,82.9,82.75,82.82,11000.0
2014-02-18 13:00:00,82.82,82.87,82.72,82.73,44200.0,82.82,82.87,82.72,82.73,44200.0
2014-02-18 13:10:00,82.77,82.79,82.58,82.72,17200.0,82.77,82.79,82.58,82.72,17200.0
2014-02-18 13:20:00,82.73,82.88,82.66,82.83,9200.0,82.73,82.88,82.66,82.83,9200.0
2014-02-18 13:30:00,82.83,82.92,82.73,82.88,52600.0,82.83,82.92,82.73,82.88,52600.0
2014-02-18 13:40:00,82.84,82.99,82.82,82.85,12100.0,82.84,82.99,82.82,82.85,12100.0
2014-02-18 13:50:00,82.91,82.99,82.79,82.95,18900.0,82.91,82.99,82.79,82.95,18900.0
2014-02-18 14:00:00,82.95,83.05,82.91,82.96,10900.0,82.95,83.05,82.91,82.96,10900.0
2014-02-18 14:10:00,82.95,82.99,82.64,82.66,22800.0,82.95,82.99,82.64,82.66,22800.0
2014-02-18 14:20:00,82.71,82.87,82.61,82.67,46100.0,82.71,82.87,82.61,82.67,46100.0
2014-02-18 14:30:00,82.65,82.82,82.43,82.46,50300.0,82.65,82.82,82.43,82.46,50300.0
2014-02-18 14:40:00,82.45,82.56,82.21,82.4,77200.0,82.45,82.56,82.21,82.4,77200.0
2014-02-18 14:50:00,82.46,82.47,82.14,82.24,45000.0,82.46,82.47,82.14,82.24,45000.0
2014-02-18 15:00:00,82.29,82.56,82.26,82.53,16000.0,82.29,82.56,82.26,82.53,16000.0
2014-02-18 15:10:00,82.55,82.7,82.48,82.63,18600.0,82.55,82.7,82.48,82.63,18600.0
2014-02-18 15:20:00,82.62,82.84,82.49,82.54,32300.0,82.62,82.84,82.49,82.54,32300.0
2014-02-18 15:30:00,82.51,82.76,82.37,82.45,43100.0,82.51,82.76,82.37,82.45,43100.0
2014-02-18 15:40:00,82.44,82.63,82.35,82.37,70700.0,82.44,82.63,82.35,82.37,70700.0
2014-02-18 15:50:00,82.42,82.57,81.99,82.0,294000.0,82.42,82.57,81.99,82.0,294000.0
2014-02-19 09:30:00,81.96,82.54,81.61,82.47,33800.0,81.96,82.54,81.61,82.47,33800.0
2014-02-19 09:40:00,82.43,82.49,81.76,81.84,32600.0,82.43,82.49,81.76,81.84,32600.0
2014-02-19 09:50:00,81.94,82.77,81.61,82.76,37900.0,81.94,82.77,81.61,82.76,37900.0
2014-02-19 10:00:00,82.88,82.88,82.0,82.44,27800.0,82.88,82.88,82.0,82.44,27800.0
2014-02-19 10:10:00,82.53,82.84,82.53,82.76,21000.0,82.53,82.84,82.53,82.76,21000.0
2014-02-19 10:20:00,82.74,82.94,82.55,82.85,51100.0,82.74,82.94,82.55,82.85,51100.0
2014-02-19 10:30:00,82.89,83.44,82.82,83.34,37600.0,82.89,83.44,82.82,83.34,37600.0
2014-02-19 10:40:00,83.35,83.55,83.26,83.46,26000.0,83.35,83.55,83.26,83.46,26000.0
2014-02-19 10:50:00,83.47,83.66,83.43,83.56,24800.0,83.47,83.66,83.43,83.56,24800.0
2014-02-19 11:00:00,83.64,83.91,83.61,83.77,20200.0,83.64,83.91,83.61,83.77,20200.0
2014-02-19 11:10:00,83.77,84.0,83.67,83.91,16600.0,83.77,84.0,83.67,83.91,16600.0
2014-02-19 11:20:00,83.91,84.21,83.87,84.1,23600.0,83.91,84.21,83.87,84.1,23600.0
2014-02-19 11:30:00,84.05,84.41,84.05,84.17,26900.0,84.05,84.41,84.05,84.17,26900.0
2014-02-19 11:40:00,84.18,84.3,84.05,84.05,32400.0,84.18,84.3,84.05,84.05,32400.0
2014-02-19 11:50:00,84.05,84.41,83.92,83.92,21300.0,84.05,84.41,83.92,83.92,21300.0
2014-02-19 12:00:00,83.93,84.11,83.67,83.7,20500.0,83.93,84.11,83.67,83.7,20500.0
2014-02-19 12:10:00,83.66,83.66,82.84,82.84,29200.0,83.66,83.66,82.84,82.84,29200.0
2014-02-19 12:20:00,82.84,82.88,82.52,82.58,29400.0,82.84,82.88,82.52,82.58,29400.0
2014-02-19 12:30:00,82.62,82.85,82.56,82.56,61500.0,82.62,82.85,82.56,82.56,61500.0
2014-02-19 12:40:00,82.58,82.67,82.52,82.54,22500.0,82.58,82.67,82.52,82.54,22500.0
2014-02-19 12:50:00,82.58,82.72,82.48,82.5,13100.0,82.58,82.72,82.48,82.5,13100.0
2014-02-19 13:00:00,82.53,82.66,82.42,82.61,19600.0,82.53,82.66,82.42,82.61,19600.0
2014-02-19 13:10:00,82.61,82.85,82.61,82.79,10500.0,82.61,82.85,82.61,82.79,10500.0
2014-02-19 13:20:00,82.8,82.92,82.8,82.85,13800.0,82.8,82.92,82.8,82.85,13800.0
2014-02-19 13:30:00,82.85,83.06,82.85,83.02,10400.0,82.85,83.06,82.85,83.02,10400.0
2014-02-19 13:40:00,83.03,83.12,83.02,83.09,9500.0,83.03,83.12,83.02,83.09,9500.0
2014-02-19 13:50:00,83.1,83.29,83.1,83.21,13100.0,83.1,83.29,83.1,83.21,13100.0
2014-02-19 14:00:00,83.14,83.51,83.12,83.48,20100.0,83.14,83.51,83.12,83.48,20100.0
2014-02-19 14:10:00,83.47,83.66,83.43,83.57,21900.0,83.47,83.66,83.43,83.57,21900.0
2014-02-19 14:20:00,83.51,83.59,83.28,83.59,19900.0,83.51,83.59,83.28,83.59,19900.0
2014-02-19 14:30:00,83.64,83.7,83.5,83.58,15200.0,83.64,83.7,83.5,83.58,15200.0
2014-02-19 14:40:00,83.64,83.76,83.47,83.59,22100.0,83.64,83.76,83.47,83.59,22100.0
2014-02-19 14:50:00,83.52,83.63,83.33,83.38,29800.0,83.52,83.63,83.33,83.38,29800.0
2014-02-19 15:00:00,83.39,83.48,83.17,83.26,31900.0,83.39,83.48,83.17,83.26,31900.0
2014-02-19 15:10:00,83.27,83.27,82.78,82.83,22200.0,83.27,83.27,82.78,82.83,22200.0
2014-02-19 15:20:00,82.82,83.0,82.6,82.63,32900.0,82.82,83.0,82.6,82.63,32900.0
2014-02-19 15:30:00,82.7,82.75,82.48,82.56,28300.0,82.7,82.75,82.48,82.56,28300.0
2014-02-19 15:40:00,82.56,82.59,82.4,82.52,33200.0,82.56,82.59,82.4,82.52,33200.0
2014-02-19 15:50:00,82.52,82.67,82.38,82.59,66700.0,82.52,82.67,82.38,82.59,66700.0
2014-02-20 09:30:00,83.1,83.26,82.38,82.38,32000.0,83.1,83.26,82.38,82.38,32000.0
2014-02-20 09:40:00,82.4,82.47,81.86,81.93,14900.0,82.4,82.47,81.86,81.93,14900.0
2014-02-20 09:50:00,82.12,82.43,81.95,82.37,13000.0,82.12,82.43,81.95,82.37,13000.0
2014-02-20 10:00:00,82.36,82.94,82.31,82.57,17100.0,82.36,82.94,82.31,82.57,17100.0
2014-02-20 10:10:00,82.67,83.19,82.67,82.88,35500.0,82.67,83.19,82.67,82.88,35500.0
2014-02-20 10:20:00,82.82,83.19,82.63,82.81,96000.0,82.82,83.19,82.63,82.81,96000.0
2014-02-20 10:30:00,82.73,83.43,82.73,83.19,16500.0,82.73,83.43,82.73,83.19,16500.0
2014-02-20 10:40:00,83.29,83.48,83.16,83.26,21800.0,83.29,83.48,83.16,83.26,21800.0
2014-02-20 10:50:00,83.26,83.64,83.2,83.53,50500.0,83.26,83.64,83.2,83.53,50500.0
2014-02-20 11:00:00,83.46,83.57,83.33,83.47,24700.0,83.46,83.57,83.33,83.47,24700.0
2014-02-20 11:10:00,83.45,83.47,83.16,83.34,40600.0,83.45,83.47,83.16,83.34,40600.0
2014-02-20 11:20:00,83.37,83.42,83.12,83.27,62800.0,83.37,83.42,83.12,83.27,62800.0
2014-02-20 11:30:00,83.27,83.43,83.16,83.21,66200.0,83.27,83.43,83.16,83.21,66200.0
2014-02-20 11:40:00,83.24,83.74,83.24,83.67,41300.0,83.24,83.74,83.24,83.67,41300.0
2014-02-20 11:50:00,83.67,83.9,83.49,83.77,35300.0,83.67,83.9,83.49,83.77,35300.0
2014-02-20 12:00:00,83.79,83.83,83.59,83.65,8200.0,83.79,83.83,83.59,83.65,8200.0
2014-02-20 12:10:00,83.72,84.17,83.72,84.05,15500.0,83.72,84.17,83.72,84.05,15500.0
2014-02-20 12:20:00,84.07,84.3,84.07,84.19,20600.0,84.07,84.3,84.07,84.19,20600.0
2014-02-20 12:30:00,84.17,84.35,83.98,84.0,20700.0,84.17,84.35,83.98,84.0,20700.0
2014-02-20 12:40:00,83.98,84.13,83.98,84.02,16000.0,83.98,84.13,83.98,84.02,16000.0
2014-02-20 12:50:00,84.01,84.16,83.98,84.05,20800.0,84.01,84.16,83.98,84.05,20800.0
2014-02-20 13:00:00,84.06,84.12,84.0,84.05,14700.0,84.06,84.12,84.0,84.05,14700.0
2014-02-20 13:10:00,84.13,84.13,83.86,84.02,15300.0,84.13,84.13,83.86,84.02,15300.0
2014-02-20 13:20:00,84.02,84.17,83.95,84.0,28600.0,84.02,84.17,83.95,84.0,28600.0
2014-02-20 13:30:00,83.99,84.15,83.97,83.98,7600.0,83.99,84.15,83.97,83.98,7600.0
2014-02-20 13:40:00,83.94,83.97,83.81,83.92,10200.0,83.94,83.97,83.81,83.92,10200.0
2014-02-20 13:50:00,83.94,84.01,83.89,83.94,21400.0,83.94,84.01,83.89,83.94,21400.0
2014-02-20 14:00:00,83.97,84.03,83.88,84.02,15500.0,83.97,84.03,83.88,84.02,15500.0
2014-02-20 14:10:00,84.0,84.46,84.0,84.32,22100.0,84.0,84.46,84.0,84.32,22100.0
2014-02-20 14:20:00,84.32,84.39,84.21,84.24,14100.0,84.32,84.39,84.21,84.24,14100.0
2014-02-20 14:30:00,84.25,84.3,84.08,84.1,17500.0,84.25,84.3,84.08,84.1,17500.0
2014-02-20 14:40:00,84.11,84.2,84.07,84.16,12900.0,84.11,84.2,84.07,84.16,12900.0
2014-02-20 14:50:00,84.14,84.24,83.97,84.12,16600.0,84.14,84.24,83.97,84.12,16600.0
2014-02-20 15:00:00,84.13,84.24,84.09,84.2,13900.0,84.13,84.24,84.09,84.2,13900.0
2014-02-20 15:10:00,84.15,84.28,84.14,84.14,11200.0,84.15,84.28,84.14,84.14,11200.0
2014-02-20 15:20:00,84.14,84.25,84.06,84.13,13500.0,84.14,84.25,84.06,84.13,13500.0
2014-02-20 15:30:00,84.13,84.28,84.06,84.06,22100.0,84.13,84.28,84.06,84.06,22100.0
2014-02-20 15:40:00,84.06,84.22,84.02,84.18,31900.0,84.06,84.22,84.02,84.18,31900.0
2014-02-20 15:50:00,84.19,84.22,84.01,84.01,67000.0,84.19,84.22,84.01,84.01,67000.0
2014-02-21 09:30:00,84.44,84.75,83.48,83.88,181600.0,84.44,84.75,83.48,83.88,181600.0
2014-02-21 09:40:00,83.97,85.12,83.73,85.12,24100.0,83.97,85.12,83.73,85.12,24100.0
2014-02-21 09:50:00,85.12,85.15,84.84,85.09,25800.0,85.12,85.15,84.84,85.09,25800.0
2014-02-21 10:00:00,85.09,85.19,84.75,85.16,34200.0,85.09,85.19,84.75,85.16,34200.0
2014-02-21 10:10:00,85.19,85.68,85.04,85.61,44100.0,85.19,85.68,85.04,85.61,44100.0
2014-02-21 10:20:00,85.64,85.95,85.57,85.8,42500.0,85.64,85.95,85.57,85.8,42500.0
2014-02-21 10:30:00,85.77,86.1,85.77,86.1,67200.0,85.77,86.1,85.77,86.1,67200.0
2014-02-21 10:40:00,86.11,86.12,85.65,85.81,35000.0,86.11,86.12,85.65,85.81,35000.0
2014-02-21 10:50:00,85.8,85.98,85.71,85.88,22300.0,85.8,85.98,85.71,85.88,22300.0
2014-02-21 11:00:00,85.93,85.95,85.54,85.58,59200.0,85.93,85.95,85.54,85.58,59200.0
2014-02-21 11:10:00,85.58,85.59,85.21,85.37,19400.0,85.58,85.59,85.21,85.37,19400.0
2014-02-21 11:20:00,85.34,85.4,85.16,85.16,20400.0,85.34,85.4,85.16,85.16,20400.0
2014-02-21 11:30:00,85.25,85.37,85.14,85.37,19800.0,85.25,85.37,85.14,85.37,19800.0
2014-02-21 11:40:00,85.37,85.86,85.26,85.83,47100.0,85.37,85.86,85.26,85.83,47100.0
2014-02-21 11:50:00,85.81,85.85,85.21,85.21,53800.0,85.81,85.85,85.21,85.21,53800.0
2014-02-21 12:00:00,85.25,85.35,85.1,85.27,11300.0,85.25,85.35,85.1,85.27,11300.0
2014-02-21 12:10:00,85.3,85.49,85.21,85.49,23100.0,85.3,85.49,85.21,85.49,23100.0
2014-02-21 12:20:00,85.52,85.52,85.26,85.28,16200.0,85.52,85.52,85.26,85.28,16200.0
2014-02-21 12:30:00,85.28,85.28,84.94,85.0,13000.0,85.28,85.28,84.94,85.0,13000.0
2014-02-21 12:40:00,85.04,85.04,84.61,84.67,11900.0,85.04,85.04,84.61,84.67,11900.0
2014-02-21 12:50:00,84.68,84.8,84.68,84.72,11100.0,84.68,84.8,84.68,84.72,11100.0
2014-02-21 13:00:00,84.72,84.76,84.46,84.59,29700.0,84.72,84.76,84.46,84.59,29700.0
2014-02-21 13:10:00,84.61,84.75,84.56,84.66,15800.0,84.61,84.75,84.56,84.66,15800.0
2014-02-21 13:20:00,84.66,84.74,84.4,84.5,28900.0,84.66,84.74,84.4,84.5,28900.0
2014-02-21 13:30:00,84.52,84.62,84.22,84.28,16000.0,84.52,84.62,84.22,84.28,16000.0
2014-02-21 13:40:00,84.27,84.5,84.27,84.42,13300.0,84.27,84.5,84.27,84.42,13300.0
2014-02-21 13:50:00,84.4,84.45,84.21,84.25,22400.0,84.4,84.45,84.21,84.25,22400.0
2014-02-21 14:00:00,84.26,84.39,84.23,84.27,11300.0,84.26,84.39,84.23,84.27,11300.0
2014-02-21 14:10:00,84.26,84.26,83.93,83.93,32000.0,84.26,84.26,83.93,83.93,32000.0
2014-02-21 14:20:00,83.93,84.62,83.55,84.23,121700.0,83.93,84.62,83.55,84.23,121700.0
2014-02-21 14:30:00,84.19,84.49,84.05,84.34,33200.0,84.19,84.49,84.05,84.34,33200.0
2014-02-21 14:40:00,84.34,84.52,84.33,84.4,12700.0,84.34,84.52,84.33,84.4,12700.0
2014-02-21 14:50:00,84.43,85.21,84.32,84.87,142400.0,84.43,85.21,84.32,84.87,142400.0
2014-02-21 15:00:00,84.75,84.87,84.63,84.82,39000.0,84.75,84.87,84.63,84.82,39000.0
2014-02-21 15:10:00,84.78,85.07,84.59,84.81,50800.0,84.78,85.07,84.59,84.81,50800.0
2014-02-21 15:20:00,84.84,84.89,84.69,84.83,40800.0,84.84,84.89,84.69,84.83,40800.0
2014-02-21 15:30:00,84.83,85.02,84.73,84.91,51200.0,84.83,85.02,84.73,84.91,51200.0
2014-02-21 15:40:00,84.86,85.05,84.86,84.97,81200.0,84.86,85.05,84.86,84.97,81200.0
2014-02-21 15:50:00,84.99,84.99,84.71,84.81,131500.0,84.99,84.99,84.71,84.81,131500.0
2014-02-24 09:30:00,85.0,85.29,84.34,84.92,79400.0,85.0,85.29,84.34,84.92,79400.0
2014-02-24 09:40:00,84.92,85.05,84.31,84.52,41400.0,84.92,85.05,84.31,84.52,41400.0
2014-02-24 09:50:00,84.55,85.12,84.33,84.38,54800.0,84.55,85.12,84.33,84.38,54800.0
2014-02-24 10:00:00,84.6,84.62,84.1,84.32,40500.0,84.6,84.62,84.1,84.32,40500.0
2014-02-24 10:10:00,84.2,84.43,83.94,84.2,61900.0,84.2,84.43,83.94,84.2,61900.0
2014-02-24 10:20:00,84.24,84.3,83.84,83.98,22900.0,84.24,84.3,83.84,83.98,22900.0
2014-02-24 10:30:00,84.07,84.47,83.76,84.28,49000.0,84.07,84.47,83.76,84.28,49000.0
2014-02-24 10:40:00,84.23,84.67,84.12,84.48,32300.0,84.23,84.67,84.12,84.48,32300.0
2014-02-24 10:50:00,84.43,84.63,84.35,84.43,24400.0,84.43,84.63,84.35,84.43,24400.0
2014-02-24 11:00:00,84.42,84.5,84.24,84.24,12600.0,84.42,84.5,84.24,84.24,12600.0
2014-02-24 11:10:00,84.24,84.4,84.06,84.06,10700.0,84.24,84.4,84.06,84.06,10700.0
2014-02-24 11:20:00,84.1,84.2,83.99,83.99,9500.0,84.1,84.2,83.99,83.99,9500.0
2014-02-24 11:30:00,84.07,84.27,84.0,84.07,29300.0,84.07,84.27,84.0,84.07,29300.0
2014-02-24 11:40:00,84.06,84.2,84.02,84.11,35000.0,84.06,84.2,84.02,84.11,35000.0
2014-02-24 11:50:00,84.18,84.24,83.99,84.05,19300.0,84.18,84.24,83.99,84.05,19300.0
2014-02-24 12:00:00,84.06,84.26,84.0,84.23,17100.0,84.06,84.26,84.0,84.23,17100.0
2014-02-24 12:10:00,84.24,84.39,84.19,84.34,11300.0,84.24,84.39,84.19,84.34,11300.0
2014-02-24 12:20:00,84.34,84.37,84.22,84.35,42000.0,84.34,84.37,84.22,84.35,42000.0
2014-02-24 12:30:00,84.31,84.42,84.23,84.3,8500.0,84.31,84.42,84.23,84.3,8500.0
2014-02-24 12:40:00,84.26,84.42,84.16,84.42,10200.0,84.26,84.42,84.16,84.42,10200.0
2014-02-24 12:50:00,84.43,84.5,84.29,84.29,6900.0,84.43,84.5,84.29,84.29,6900.0
2014-02-24 13:00:00,84.31,84.45,84.31,84.34,7000.0,84.31,84.45,84.31,84.34,7000.0
2014-02-24 13:10:00,84.35,84.48,84.28,84.45,8800.0,84.35,84.48,84.28,84.45,8800.0
2014-02-24 13:20:00,84.47,84.64,84.46,84.57,12700.0,84.47,84.64,84.46,84.57,12700.0
2014-02-24 13:30:00,84.54,84.58,84.46,84.46,5600.0,84.54,84.58,84.46,84.46,5600.0
2014-02-24 13:40:00,84.46,84.47,84.16,84.26,14500.0,84.46,84.47,84.16,84.26,14500.0
2014-02-24 13:50:00,84.26,84.49,84.21,84.47,5900.0,84.26,84.49,84.21,84.47,5900.0
2014-02-24 14:00:00,84.48,84.67,84.41,84.55,10100.0,84.48,84.67,84.41,84.55,10100.0
2014-02-24 14:10:00,84.6,84.6,84.32,84.39,14500.0,84.6,84.6,84.32,84.39,14500.0
2014-02-24 14:20:00,84.38,84.46,84.34,84.43,12800.0,84.38,84.46,84.34,84.43,12800.0
2014-02-24 14:30:00,84.48,84.48,84.3,84.34,11700.0,84.48,84.48,84.3,84.34,11700.0
2014-02-24 14:40:00,84.33,84.38,84.29,84.31,7600.0,84.33,84.38,84.29,84.31,7600.0
2014-02-24 14:50:00,84.29,84.38,84.01,84.01,29800.0,84.29,84.38,84.01,84.01,29800.0
2014-02-24 15:00:00,84.01,84.02,83.79,83.81,24400.0,84.01,84.02,83.79,83.81,24400.0
2014-02-24 15:10:00,83.82,83.93,83.76,83.89,24600.0,83.82,83.93,83.76,83.89,24600.0
2014-02-24 15:20:00,83.93,83.98,83.77,83.78,22900.0,83.93,83.98,83.77,83.78,22900.0
2014-02-24 15:30:00,83.77,84.06,83.77,84.04,31700.0,83.77,84.06,83.77,84.04,31700.0
2014-02-24 15:40:00,84.05,84.14,83.96,84.12,38700.0,84.05,84.14,83.96,84.12,38700.0
2014-02-24 15:50:00,84.12,84.16,83.93,83.94,99700.0,84.12,84.16,83.93,83.94,99700.0
2014-02-25 09:30:00,84.21,84.92,83.95,84.67,22800.0,84.21,84.92,83.95,84.67,22800.0
2014-02-25 09:40:00,84.75,84.89,84.25,84.63,41100.0,84.75,84.89,84.25,84.63,41100.0
2014-02-25 09:50:00,84.6,84.72,84.24,84.71,49900.0,84.6,84.72,84.24,84.71,49900.0
2014-02-25 10:00:00,84.59,84.59,83.64,83.73,40900.0,84.59,84.59,83.64,83.73,40900.0
2014-02-25 10:10:00,83.71,84.37,83.57,84.37,69300.0,83.71,84.37,83.57,84.37,69300.0
2014-02-25 10:20:00,84.46,84.77,84.23,84.31,22600.0,84.46,84.77,84.23,84.31,22600.0
2014-02-25 10:30:00,84.34,85.0,84.31,84.92,34500.0,84.34,85.0,84.31,84.92,34500.0
2014-02-25 10:40:00,84.95,84.98,84.78,84.92,35200.0,84.95,84.98,84.78,84.92,35200.0
2014-02-25 10:50:00,84.91,85.3,84.91,85.23,28300.0,84.91,85.3,84.91,85.23,28300.0
2014-02-25 11:00:00,85.21,85.3,85.06,85.06,30900.0,85.21,85.3,85.06,85.06,30900.0
2014-02-25 11:10:00,85.1,85.58,85.07,85.53,17600.0,85.1,85.58,85.07,85.53,17600.0
2014-02-25 11:20:00,85.53,85.82,85.51,85.82,21300.0,85.53,85.82,85.51,85.82,21300.0
2014-02-25 11:30:00,85.79,85.98,85.7,85.77,42800.0,85.79,85.98,85.7,85.77,42800.0
2014-02-25 11:40:00,85.73,85.73,85.44,85.48,16800.0,85.73,85.73,85.44,85.48,16800.0
2014-02-25 11:50:00,85.48,85.51,85.14,85.28,26400.0,85.48,85.51,85.14,85.28,26400.0
2014-02-25 12:00:00,85.3,85.33,85.18,85.23,13900.0,85.3,85.33,85.18,85.23,13900.0
2014-02-25 12:10:00,85.26,85.37,85.19,85.19,17900.0,85.26,85.37,85.19,85.19,17900.0
2014-02-25 12:20:00,85.19,85.33,85.09,85.32,15500.0,85.19,85.33,85.09,85.32,15500.0
2014-02-25 12:30:00,85.29,85.35,85.17,85.35,8900.0,85.29,85.35,85.17,85.35,8900.0
2014-02-25 12:40:00,85.31,85.32,85.19,85.25,6000.0,85.31,85.32,85.19,85.25,6000.0
2014-02-25 12:50:00,85.25,85.37,85.2,85.35,26300.0,85.25,85.37,85.2,85.35,26300.0
2014-02-25 13:00:00,85.35,85.51,85.25,85.46,33500.0,85.35,85.51,85.25,85.46,33500.0
2014-02-25 13:10:00,85.52,85.52,85.05,85.07,30200.0,85.52,85.52,85.05,85.07,30200.0
2014-02-25 13:20:00,85.09,85.09,84.77,84.88,13000.0,85.09,85.09,84.77,84.88,13000.0
2014-02-25 13:30:00,84.87,84.87,84.56,84.59,10300.0,84.87,84.87,84.56,84.59,10300.0
2014-02-25 13:40:00,84.57,84.68,84.53,84.54,15800.0,84.57,84.68,84.53,84.54,15800.0
2014-02-25 13:50:00,84.52,84.61,84.45,84.45,5700.0,84.52,84.61,84.45,84.45,5700.0
2014-02-25 14:00:00,84.45,84.68,84.36,84.65,25900.0,84.45,84.68,84.36,84.65,25900.0
2014-02-25 14:10:00,84.6,84.82,84.55,84.82,13900.0,84.6,84.82,84.55,84.82,13900.0
2014-02-25 14:20:00,84.74,84.85,84.65,84.82,13000.0,84.74,84.85,84.65,84.82,13000.0
2014-02-25 14:30:00,84.86,84.92,84.76,84.79,16100.0,84.86,84.92,84.76,84.79,16100.0
2014-02-25 14:40:00,84.78,85.12,84.78,85.01,21000.0,84.78,85.12,84.78,85.01,21000.0
2014-02-25 14:50:00,85.0,85.08,84.85,84.88,35200.0,85.0,85.08,84.85,84.88,35200.0
2014-02-25 15:00:00,84.85,84.97,84.84,84.91,17900.0,84.85,84.97,84.84,84.91,17900.0
2014-02-25 15:10:00,84.9,84.9,84.59,84.62,19600.0,84.9,84.9,84.59,84.62,19600.0
2014-02-25 15:20:00,84.59,84.59,84.37,84.44,22500.0,84.59,84.59,84.37,84.44,22500.0
2014-02-25 15:30:00,84.44,84.64,84.4,84.6,33000.0,84.44,84.64,84.4,84.6,33000.0
2014-02-25 15:40:00,84.6,84.66,84.39,84.47,55400.0,84.6,84.66,84.39,84.47,55400.0
2014-02-25 15:50:00,84.48,84.68,84.32,84.62,101300.0,84.48,84.68,84.32,84.62,101300.0
2014-02-26 09:30:00,84.63,85.22,84.33,84.49,95400.0,84.63,85.22,84.33,84.49,95400.0
2014-02-26 09:40:00,84.67,84.94,84.43,84.43,25100.0,84.67,84.94,84.43,84.43,25100.0
2014-02-26 09:50:00,84.32,84.39,83.52,84.1,13200.0,84.32,84.39,83.52,84.1,13200.0
2014-02-26 10:00:00,84.22,84.6,84.12,84.16,49100.0,84.22,84.6,84.12,84.16,49100.0
2014-02-26 10:10:00,84.11,84.11,83.63,83.69,15200.0,84.11,84.11,83.63,83.69,15200.0
2014-02-26 10:20:00,83.75,84.05,83.69,84.05,8400.0,83.75,84.05,83.69,84.05,8400.0
2014-02-26 10:30:00,84.0,84.58,83.89,84.37,52600.0,84.0,84.58,83.89,84.37,52600.0
2014-02-26 10:40:00,84.37,84.37,84.28,84.3,6500.0,84.37,84.37,84.28,84.3,6500.0
2014-02-26 10:50:00,84.27,84.48,84.07,84.29,48800.0,84.27,84.48,84.07,84.29,48800.0
2014-02-26 11:00:00,84.29,84.29,83.99,83.99,6900.0,84.29,84.29,83.99,83.99,6900.0
2014-02-26 11:10:00,83.94,84.25,83.94,84.22,58700.0,83.94,84.25,83.94,84.22,58700.0
2014-02-26 11:20:00,84.2,84.3,84.1,84.19,11600.0,84.2,84.3,84.1,84.19,11600.0
2014-02-26 11:30:00,84.2,84.24,83.96,84.19,10800.0,84.2,84.24,83.96,84.19,10800.0
2014-02-26 11:40:00,84.18,84.18,83.89,83.93,11200.0,84.18,84.18,83.89,83.93,11200.0
2014-02-26 11:50:00,83.91,83.98,83.84,83.84,8500.0,83.91,83.98,83.84,83.84,8500.0
2014-02-26 12:00:00,83.82,83.92,83.81,83.91,10100.0,83.82,83.92,83.81,83.91,10100.0
2014-02-26 12:10:00,83.93,83.99,83.9,83.94,8600.0,83.93,83.99,83.9,83.94,8600.0
2014-02-26 12:20:00,83.9,84.0,83.81,84.0,30700.0,83.9,84.0,83.81,84.0,30700.0
2014-02-26 12:30:00,83.96,84.14,83.94,83.94,7100.0,83.96,84.14,83.94,83.94,7100.0
2014-02-26 12:40:00,83.98,83.98,83.82,83.86,5000.0,83.98,83.98,83.82,83.86,5000.0
2014-02-26 12:50:00,83.86,83.98,83.86,83.92,17700.0,83.86,83.98,83.86,83.92,17700.0
2014-02-26 13:00:00,83.93,84.02,83.8,84.0,28300.0,83.93,84.02,83.8,84.0,28300.0
2014-02-26 13:10:00,84.0,84.11,83.93,84.01,23300.0,84.0,84.11,83.93,84.01,23300.0
2014-02-26 13:20:00,84.05,84.18,83.99,84.15,4900.0,84.05,84.18,83.99,84.15,4900.0
2014-02-26 13:30:00,84.16,84.25,84.12,84.14,6200.0,84.16,84.25,84.12,84.14,6200.0
2014-02-26 13:40:00,84.18,84.2,84.0,84.02,6700.0,84.18,84.2,84.0,84.02,6700.0
2014-02-26 13:50:00,84.0,84.0,83.93,83.97,14400.0,84.0,84.0,83.93,83.97,14400.0
2014-02-26 14:00:00,83.94,83.98,83.92,83.94,35000.0,83.94,83.98,83.92,83.94,35000.0
2014-02-26 14:10:00,83.94,83.96,83.71,83.71,30100.0,83.94,83.96,83.71,83.71,30100.0
2014-02-26 14:20:00,83.7,83.83,83.64,83.74,20400.0,83.7,83.83,83.64,83.74,20400.0
2014-02-26 14:30:00,83.74,83.96,83.7,83.74,16900.0,83.74,83.96,83.7,83.74,16900.0
2014-02-26 14:40:00,83.73,83.8,83.52,83.6,19600.0,83.73,83.8,83.52,83.6,19600.0
2014-02-26 14:50:00,83.67,83.71,83.45,83.64,35800.0,83.67,83.71,83.45,83.64,35800.0
2014-02-26 15:00:00,83.66,83.77,83.58,83.61,14500.0,83.66,83.77,83.58,83.61,14500.0
2014-02-26 15:10:00,83.57,83.83,83.5,83.64,17200.0,83.57,83.83,83.5,83.64,17200.0
2014-02-26 15:20:00,83.65,83.79,83.64,83.74,10000.0,83.65,83.79,83.64,83.74,10000.0
2014-02-26 15:30:00,83.81,84.09,83.81,84.09,24900.0,83.81,84.09,83.81,84.09,24900.0
2014-02-26 15:40:00,84.08,84.24,83.96,84.02,42100.0,84.08,84.24,83.96,84.02,42100.0
2014-02-26 15:50:00,83.96,84.12,83.92,83.97,75100.0,83.96,84.12,83.92,83.97,75100.0
2014-02-27 09:30:00,84.24,84.39,83.87,84.18,24900.0,84.24,84.39,83.87,84.18,24900.0
2014-02-27 09:40:00,84.17,84.57,84.17,84.31,42600.0,84.17,84.57,84.17,84.31,42600.0
2014-02-27 09:50:00,84.31,84.34,83.97,84.29,30300.0,84.31,84.34,83.97,84.29,30300.0
2014-02-27 10:00:00,84.23,84.23,83.76,83.77,9600.0,84.23,84.23,83.76,83.77,9600.0
2014-02-27 10:10:00,83.78,84.0,83.44,83.56,17500.0,83.78,84.0,83.44,83.56,17500.0
2014-02-27 10:20:00,83.45,84.0,83.35,83.75,31700.0,83.45,84.0,83.35,83.75,31700.0
2014-02-27 10:30:00,83.75,84.28,83.75,84.1,13000.0,83.75,84.28,83.75,84.1,13000.0
2014-02-27 10:40:00,84.1,84.18,83.93,83.99,38600.0,84.1,84.18,83.93,83.99,38600.0
2014-02-27 10:50:00,84.01,84.2,83.73,83.82,55100.0,84.01,84.2,83.73,83.82,55100.0
2014-02-27 11:00:00,83.84,83.88,83.29,83.35,46200.0,83.84,83.88,83.29,83.35,46200.0
2014-02-27 11:10:00,83.36,83.48,83.28,83.48,21800.0,83.36,83.48,83.28,83.48,21800.0
2014-02-27 11:20:00,83.51,83.61,83.42,83.57,23900.0,83.51,83.61,83.42,83.57,23900.0
2014-02-27 11:30:00,83.54,83.59,83.36,83.41,10800.0,83.54,83.59,83.36,83.41,10800.0
2014-02-27 11:40:00,83.37,83.51,83.33,83.34,17800.0,83.37,83.51,83.33,83.34,17800.0
2014-02-27 11:50:00,83.35,83.5,83.33,83.48,11200.0,83.35,83.5,83.33,83.48,11200.0
2014-02-27 12:00:00,83.52,83.53,83.19,83.22,27800.0,83.52,83.53,83.19,83.22,27800.0
2014-02-27 12:10:00,83.25,83.37,83.25,83.29,23300.0,83.25,83.37,83.25,83.29,23300.0
2014-02-27 12:20:00,83.35,83.38,83.21,83.21,15600.0,83.35,83.38,83.21,83.21,15600.0
2014-02-27 12:30:00,83.17,83.19,82.93,82.97,28600.0,83.17,83.19,82.93,82.97,28600.0
2014-02-27 12:40:00,82.95,82.98,82.7,82.7,21000.0,82.95,82.98,82.7,82.7,21000.0
2014-02-27 12:50:00,82.72,82.76,82.47,82.47,36600.0,82.72,82.76,82.47,82.47,36600.0
2014-02-27 13:00:00,82.49,82.68,82.39,82.66,25600.0,82.49,82.68,82.39,82.66,25600.0
2014-02-27 13:10:00,82.68,83.1,82.6,83.09,26700.0,82.68,83.1,82.6,83.09,26700.0
2014-02-27 13:20:00,83.09,83.51,83.08,83.4,45700.0,83.09,83.51,83.08,83.4,45700.0
2014-02-27 13:30:00,83.38,83.49,83.18,83.33,41700.0,83.38,83.49,83.18,83.33,41700.0
2014-02-27 13:40:00,83.38,83.39,83.18,83.18,24300.0,83.38,83.39,83.18,83.18,24300.0
2014-02-27 13:50:00,83.19,83.34,83.13,83.16,49400.0,83.19,83.34,83.13,83.16,49400.0
2014-02-27 14:00:00,83.16,83.33,83.09,83.19,42100.0,83.16,83.33,83.09,83.19,42100.0
2014-02-27 14:10:00,83.19,83.26,82.73,82.76,31400.0,83.19,83.26,82.73,82.76,31400.0
2014-02-27 14:20:00,82.79,82.83,82.54,82.56,29400.0,82.79,82.83,82.54,82.56,29400.0
2014-02-27 14:30:00,82.54,82.71,82.54,82.65,17200.0,82.54,82.71,82.54,82.65,17200.0
2014-02-27 14:40:00,82.64,82.68,82.51,82.57,17300.0,82.64,82.68,82.51,82.57,17300.0
2014-02-27 14:50:00,82.6,82.69,82.52,82.62,21700.0,82.6,82.69,82.52,82.62,21700.0
2014-02-27 15:00:00,82.57,82.63,82.5,82.61,25700.0,82.57,82.63,82.5,82.61,25700.0
2014-02-27 15:10:00,82.6,82.89,82.55,82.78,22700.0,82.6,82.89,82.55,82.78,22700.0
2014-02-27 15:20:00,82.77,82.87,82.73,82.8,22500.0,82.77,82.87,82.73,82.8,22500.0
2014-02-27 15:30:00,82.8,83.06,82.78,82.89,34600.0,82.8,83.06,82.78,82.89,34600.0
2014-02-27 15:40:00,82.9,83.01,82.79,82.8,43000.0,82.9,83.01,82.79,82.8,43000.0
2014-02-27 15:50:00,82.81,83.2,82.76,83.14,103000.0,82.81,83.2,82.76,83.14,103000.0
2014-02-28 09:30:00,83.47,83.78,83.06,83.55,70900.0,83.47,83.78,83.06,83.55,70900.0
2014-02-28 09:40:00,83.56,83.69,83.34,83.46,22200.0,83.56,83.69,83.34,83.46,22200.0
2014-02-28 09:50:00,83.46,83.84,83.42,83.84,34600.0,83.46,83.84,83.42,83.84,34600.0
2014-02-28 10:00:00,83.81,84.25,83.56,83.57,59800.0,83.81,84.25,83.56,83.57,59800.0
2014-02-28 10:10:00,83.61,83.95,83.39,83.85,37400.0,83.61,83.95,83.39,83.85,37400.0
2014-02-28 10:20:00,83.94,84.13,83.72,83.93,13200.0,83.94,84.13,83.72,83.93,13200.0
2014-02-28 10:30:00,83.99,84.15,83.73,84.02,24800.0,83.99,84.15,83.73,84.02,24800.0
2014-02-28 10:40:00,84.1,84.21,83.93,84.02,22800.0,84.1,84.21,83.93,84.02,22800.0
2014-02-28 10:50:00,83.96,84.1,83.57,83.57,35400.0,83.96,84.1,83.57,83.57,35400.0
2014-02-28 11:00:00,83.53,83.56,83.13,83.49,30600.0,83.53,83.56,83.13,83.49,30600.0
2014-02-28 11:10:00,83.49,83.6,83.36,83.38,32200.0,83.49,83.6,83.36,83.38,32200.0
2014-02-28 11:20:00,83.35,83.46,83.1,83.3,24700.0,83.35,83.46,83.1,83.3,24700.0
2014-02-28 11:30:00,83.39,83.59,83.29,83.53,11200.0,83.39,83.59,83.29,83.53,11200.0
2014-02-28 11:40:00,83.54,83.57,83.18,83.24,20000.0,83.54,83.57,83.18,83.24,20000.0
2014-02-28 11:50:00,83.24,83.3,83.06,83.21,34100.0,83.24,83.3,83.06,83.21,34100.0
2014-02-28 12:00:00,83.19,83.19,82.72,82.79,34700.0,83.19,83.19,82.72,82.79,34700.0
2014-02-28 12:10:00,82.79,82.99,82.75,82.77,10700.0,82.79,82.99,82.75,82.77,10700.0
2014-02-28 12:20:00,82.78,82.82,82.59,82.76,11200.0,82.78,82.82,82.59,82.76,11200.0
2014-02-28 12:30:00,82.79,83.02,82.79,82.9,11400.0,82.79,83.02,82.79,82.9,11400.0
2014-02-28 12:40:00,82.92,83.21,82.92,83.01,11800.0,82.92,83.21,82.92,83.01,11800.0
2014-02-28 12:50:00,83.01,83.13,82.9,82.96,8200.0,83.01,83.13,82.9,82.96,8200.0
2014-02-28 13:00:00,82.92,83.12,82.92,83.11,11700.0,82.92,83.12,82.92,83.11,11700.0
2014-02-28 13:10:00,83.05,83.29,83.05,83.24,11900.0,83.05,83.29,83.05,83.24,11900.0
2014-02-28 13:20:00,83.28,83.43,83.23,83.41,25400.0,83.28,83.43,83.23,83.41,25400.0
2014-02-28 13:30:00,83.43,83.47,83.39,83.46,15400.0,83.43,83.47,83.39,83.46,15400.0
2014-02-28 13:40:00,83.45,83.45,82.93,82.97,7800.0,83.45,83.45,82.93,82.97,7800.0
2014-02-28 13:50:00,82.97,82.99,82.44,82.47,35500.0,82.97,82.99,82.44,82.47,35500.0
2014-02-28 14:00:00,82.45,82.5,81.85,81.98,29000.0,82.45,82.5,81.85,81.98,29000.0
2014-02-28 14:10:00,81.91,81.92,81.19,81.24,44300.0,81.91,81.92,81.19,81.24,44300.0
2014-02-28 14:20:00,81.32,81.35,80.96,81.28,77200.0,81.32,81.35,80.96,81.28,77200.0
2014-02-28 14:30:00,81.29,81.52,80.85,80.85,32900.0,81.29,81.52,80.85,80.85,32900.0
2014-02-28 14:40:00,80.81,80.98,79.65,80.13,64600.0,80.81,80.98,79.65,80.13,64600.0
2014-02-28 14:50:00,80.13,80.13,79.79,79.92,71000.0,80.13,80.13,79.79,79.92,71000.0
2014-02-28 15:00:00,80.04,80.08,79.43,79.43,43000.0,80.04,80.08,79.43,79.43,43000.0
2014-02-28 15:10:00,79.44,80.32,79.33,80.28,66000.0,79.44,80.32,79.33,80.28,66000.0
2014-02-28 15:20:00,80.24,80.5,80.18,80.4,35400.0,80.24,80.5,80.18,80.4,35400.0
2014-02-28 15:30:00,80.38,80.65,80.37,80.59,32800.0,80.38,80.65,80.37,80.59,32800.0
2014-02-28 15:40:00,80.6,80.83,80.55,80.66,64500.0,80.6,80.83,80.55,80.66,64500.0
2014-02-28 15:50:00,80.65,80.96,80.57,80.84,112700.0,80.65,80.96,80.57,80.84,112700.0
2014-03-03 09:30:00,80.25,81.53,79.57,81.53,67500.0,80.25,81.53,79.57,81.53,67500.0
2014-03-03 09:40:00,81.53,82.18,81.25,82.13,36600.0,81.53,82.18,81.25,82.13,36600.0
2014-03-03 09:50:00,82.15,83.25,81.97,83.22,51800.0,82.15,83.25,81.97,83.22,51800.0
2014-03-03 10:00:00,83.22,83.22,82.23,82.4,42500.0,83.22,83.22,82.23,82.4,42500.0
2014-03-03 10:10:00,82.28,82.44,81.37,81.49,26700.0,82.28,82.44,81.37,81.49,26700.0
2014-03-03 10:20:00,81.5,82.09,81.19,81.99,29300.0,81.5,82.09,81.19,81.99,29300.0
2014-03-03 10:30:00,82.04,82.04,81.46,81.46,15800.0,82.04,82.04,81.46,81.46,15800.0
2014-03-03 10:40:00,81.48,81.93,81.48,81.91,29800.0,81.48,81.93,81.48,81.91,29800.0
2014-03-03 10:50:00,81.92,82.21,81.71,82.13,65900.0,81.92,82.21,81.71,82.13,65900.0
2014-03-03 11:00:00,82.16,82.17,81.45,81.6,25700.0,82.16,82.17,81.45,81.6,25700.0
2014-03-03 11:10:00,81.6,81.92,81.53,81.66,13700.0,81.6,81.92,81.53,81.66,13700.0
2014-03-03 11:20:00,81.69,81.69,81.37,81.49,11700.0,81.69,81.69,81.37,81.49,11700.0
2014-03-03 11:30:00,81.53,81.53,81.09,81.09,9700.0,81.53,81.53,81.09,81.09,9700.0
2014-03-03 11:40:00,81.1,81.32,80.9,81.2,12300.0,81.1,81.32,80.9,81.2,12300.0
2014-03-03 11:50:00,81.21,81.21,80.91,80.91,16300.0,81.21,81.21,80.91,80.91,16300.0
2014-03-03 12:00:00,80.88,80.88,80.31,80.38,15900.0,80.88,80.88,80.31,80.38,15900.0
2014-03-03 12:10:00,80.42,80.7,80.17,80.33,24500.0,80.42,80.7,80.17,80.33,24500.0
2014-03-03 12:20:00,80.31,80.61,80.25,80.37,15800.0,80.31,80.61,80.25,80.37,15800.0
2014-03-03 12:30:00,80.36,80.75,80.36,80.54,10900.0,80.36,80.75,80.36,80.54,10900.0
2014-03-03 12:40:00,80.61,80.68,80.4,80.62,11300.0,80.61,80.68,80.4,80.62,11300.0
2014-03-03 12:50:00,80.67,81.2,80.65,81.2,12000.0,80.67,81.2,80.65,81.2,12000.0
2014-03-03 13:00:00,81.15,81.36,81.03,81.36,14000.0,81.15,81.36,81.03,81.36,14000.0
2014-03-03 13:10:00,81.24,81.3,81.05,81.27,11900.0,81.24,81.3,81.05,81.27,11900.0
2014-03-03 13:20:00,81.2,81.35,81.13,81.13,5100.0,81.2,81.35,81.13,81.13,5100.0
2014-03-03 13:30:00,81.22,81.23,81.01,81.04,7800.0,81.22,81.23,81.01,81.04,7800.0
2014-03-03 13:40:00,81.05,81.06,80.85,81.04,5100.0,81.05,81.06,80.85,81.04,5100.0
2014-03-03 13:50:00,81.09,81.2,80.86,81.19,11600.0,81.09,81.2,80.86,81.19,11600.0
2014-03-03 14:00:00,81.2,81.24,81.03,81.07,17800.0,81.2,81.24,81.03,81.07,17800.0
2014-03-03 14:10:00,81.08,81.58,81.08,81.39,11400.0,81.08,81.58,81.08,81.39,11400.0
2014-03-03 14:20:00,81.4,81.68,81.33,81.34,13200.0,81.4,81.68,81.33,81.34,13200.0
2014-03-03 14:30:00,81.3,81.46,81.25,81.43,10200.0,81.3,81.46,81.25,81.43,10200.0
2014-03-03 14:40:00,81.35,81.89,81.35,81.81,8900.0,81.35,81.89,81.35,81.81,8900.0
2014-03-03 14:50:00,81.8,82.09,81.74,82.06,25500.0,81.8,82.09,81.74,82.06,25500.0
2014-03-03 15:00:00,82.04,82.09,81.8,82.0,25700.0,82.04,82.09,81.8,82.0,25700.0
2014-03-03 15:10:00,82.0,82.0,81.56,81.81,34800.0,82.0,82.0,81.56,81.81,34800.0
2014-03-03 15:20:00,81.74,81.78,81.16,81.36,16600.0,81.74,81.78,81.16,81.36,16600.0
2014-03-03 15:30:00,81.41,81.58,81.29,81.41,21800.0,81.41,81.58,81.29,81.41,21800.0
2014-03-03 15:40:00,81.42,81.57,81.24,81.34,43700.0,81.42,81.57,81.24,81.34,43700.0
2014-03-03 15:50:00,81.36,81.57,81.34,81.55,81900.0,81.36,81.57,81.34,81.55,81900.0
2014-03-04 09:30:00,82.48,83.6,81.72,83.18,56700.0,82.48,83.6,81.72,83.18,56700.0
2014-03-04 09:40:00,83.1,83.17,82.07,82.12,30700.0,83.1,83.17,82.07,82.12,30700.0
2014-03-04 09:50:00,82.28,82.46,81.65,81.79,33500.0,82.28,82.46,81.65,81.79,33500.0
2014-03-04 10:00:00,81.72,82.17,81.68,82.14,14000.0,81.72,82.17,81.68,82.14,14000.0
2014-03-04 10:10:00,82.17,82.71,82.04,82.7,45600.0,82.17,82.71,82.04,82.7,45600.0
2014-03-04 10:20:00,82.7,83.06,82.53,82.9,12900.0,82.7,83.06,82.53,82.9,12900.0
2014-03-04 10:30:00,82.9,82.9,82.41,82.75,18100.0,82.9,82.9,82.41,82.75,18100.0
2014-03-04 10:40:00,82.8,83.45,82.8,83.28,16600.0,82.8,83.45,82.8,83.28,16600.0
2014-03-04 10:50:00,83.33,83.82,83.19,83.24,19200.0,83.33,83.82,83.19,83.24,19200.0
2014-03-04 11:00:00,83.18,83.4,83.05,83.4,45500.0,83.18,83.4,83.05,83.4,45500.0
2014-03-04 11:10:00,83.4,83.62,83.18,83.19,96600.0,83.4,83.62,83.18,83.19,96600.0
2014-03-04 11:20:00,83.19,83.2,82.91,83.03,37100.0,83.19,83.2,82.91,83.03,37100.0
2014-03-04 11:30:00,83.04,83.1,82.83,82.88,43800.0,83.04,83.1,82.83,82.88,43800.0
2014-03-04 11:40:00,82.97,83.29,82.85,83.27,25400.0,82.97,83.29,82.85,83.27,25400.0
2014-03-04 11:50:00,83.27,83.3,83.15,83.2,8500.0,83.27,83.3,83.15,83.2,8500.0
2014-03-04 12:00:00,83.21,83.45,83.21,83.29,6200.0,83.21,83.45,83.21,83.29,6200.0
2014-03-04 12:10:00,83.29,83.45,83.2,83.45,83400.0,83.29,83.45,83.2,83.45,83400.0
2014-03-04 12:20:00,83.47,83.54,83.29,83.53,10200.0,83.47,83.54,83.29,83.53,10200.0
2014-03-04 12:30:00,83.49,83.52,83.31,83.52,12400.0,83.49,83.52,83.31,83.52,12400.0
2014-03-04 12:40:00,83.48,83.48,83.19,83.4,8400.0,83.48,83.48,83.19,83.4,8400.0
2014-03-04 12:50:00,83.36,83.52,83.33,83.52,11900.0,83.36,83.52,83.33,83.52,11900.0
2014-03-04 13:00:00,83.5,83.59,83.37,83.39,10500.0,83.5,83.59,83.37,83.39,10500.0
2014-03-04 13:10:00,83.38,83.42,83.28,83.34,8700.0,83.38,83.42,83.28,83.34,8700.0
2014-03-04 13:20:00,83.34,83.38,83.19,83.31,8000.0,83.34,83.38,83.19,83.31,8000.0
2014-03-04 13:30:00,83.3,83.36,83.24,83.35,25900.0,83.3,83.36,83.24,83.35,25900.0
2014-03-04 13:40:00,83.28,83.37,83.21,83.21,8800.0,83.28,83.37,83.21,83.21,8800.0
2014-03-04 13:50:00,83.13,83.24,82.97,83.01,9400.0,83.13,83.24,82.97,83.01,9400.0
2014-03-04 14:00:00,82.96,83.12,82.94,83.1,10600.0,82.96,83.12,82.94,83.1,10600.0
2014-03-04 14:10:00,83.17,83.46,83.1,83.24,12500.0,83.17,83.46,83.1,83.24,12500.0
2014-03-04 14:20:00,83.21,83.39,83.16,83.39,15600.0,83.21,83.39,83.16,83.39,15600.0
2014-03-04 14:30:00,83.47,83.6,83.19,83.29,12600.0,83.47,83.6,83.19,83.29,12600.0
2014-03-04 14:40:00,83.28,83.37,83.18,83.23,5900.0,83.28,83.37,83.18,83.23,5900.0
2014-03-04 14:50:00,83.2,83.4,83.15,83.3,9100.0,83.2,83.4,83.15,83.3,9100.0
2014-03-04 15:00:00,83.33,83.37,83.16,83.34,11700.0,83.33,83.37,83.16,83.34,11700.0
2014-03-04 15:10:00,83.32,83.52,83.32,83.51,15700.0,83.32,83.52,83.32,83.51,15700.0
2014-03-04 15:20:00,83.47,83.54,83.36,83.5,17100.0,83.47,83.54,83.36,83.5,17100.0
2014-03-04 15:30:00,83.5,83.53,83.27,83.3,31900.0,83.5,83.53,83.27,83.3,31900.0
2014-03-04 15:40:00,83.29,83.41,83.11,83.16,35200.0,83.29,83.41,83.11,83.16,35200.0
2014-03-04 15:50:00,83.18,83.37,83.09,83.11,108600.0,83.18,83.37,83.09,83.11,108600.0
2014-03-05 09:30:00,83.21,83.42,82.53,82.9,24100.0,83.21,83.42,82.53,82.9,24100.0
2014-03-05 09:40:00,83.02,83.1,82.41,82.41,31000.0,83.02,83.1,82.41,82.41,31000.0
2014-03-05 09:50:00,82.64,82.79,82.08,82.62,116900.0,82.64,82.79,82.08,82.62,116900.0
2014-03-05 10:00:00,82.79,83.03,82.46,82.96,9800.0,82.79,83.03,82.46,82.96,9800.0
2014-03-05 10:10:00,82.94,83.09,82.84,82.85,8600.0,82.94,83.09,82.84,82.85,8600.0
2014-03-05 10:20:00,82.98,83.29,82.98,83.17,21700.0,82.98,83.29,82.98,83.17,21700.0
2014-03-05 10:30:00,83.13,83.16,82.95,83.04,20200.0,83.13,83.16,82.95,83.04,20200.0
2014-03-05 10:40:00,83.02,83.27,82.94,82.94,12600.0,83.02,83.27,82.94,82.94,12600.0
2014-03-05 10:50:00,82.9,83.08,82.8,82.84,8000.0,82.9,83.08,82.8,82.84,8000.0
2014-03-05 11:00:00,82.85,82.92,82.73,82.84,22300.0,82.85,82.92,82.73,82.84,22300.0
2014-03-05 11:10:00,82.87,82.97,82.78,82.84,26500.0,82.87,82.97,82.78,82.84,26500.0
2014-03-05 11:20:00,82.82,82.9,82.54,82.54,22900.0,82.82,82.9,82.54,82.54,22900.0
2014-03-05 11:30:00,82.59,82.59,82.4,82.49,5000.0,82.59,82.59,82.4,82.49,5000.0
2014-03-05 11:40:00,82.52,82.61,82.35,82.6,4600.0,82.52,82.61,82.35,82.6,4600.0
2014-03-05 11:50:00,82.59,82.62,82.39,82.44,20000.0,82.59,82.62,82.39,82.44,20000.0
2014-03-05 12:00:00,82.44,82.55,82.35,82.5,4300.0,82.44,82.55,82.35,82.5,4300.0
2014-03-05 12:10:00,82.54,82.59,82.44,82.45,9000.0,82.54,82.59,82.44,82.45,9000.0
2014-03-05 12:20:00,82.49,82.65,82.41,82.58,8300.0,82.49,82.65,82.41,82.58,8300.0
2014-03-05 12:30:00,82.5,82.74,82.48,82.74,5300.0,82.5,82.74,82.48,82.74,5300.0
2014-03-05 12:40:00,82.79,82.86,82.71,82.82,19600.0,82.79,82.86,82.71,82.82,19600.0
2014-03-05 12:50:00,82.87,82.99,82.83,82.89,3400.0,82.87,82.99,82.83,82.89,3400.0
2014-03-05 13:00:00,82.95,82.99,82.85,82.87,3900.0,82.95,82.99,82.85,82.87,3900.0
2014-03-05 13:10:00,82.82,83.05,82.73,82.95,11200.0,82.82,83.05,82.73,82.95,11200.0
2014-03-05 13:20:00,82.92,83.03,82.87,82.96,4500.0,82.92,83.03,82.87,82.96,4500.0
2014-03-05 13:30:00,82.99,83.06,82.88,83.04,6000.0,82.99,83.06,82.88,83.04,6000.0
2014-03-05 13:40:00,83.03,83.05,82.92,82.93,8400.0,83.03,83.05,82.92,82.93,8400.0
2014-03-05 13:50:00,82.94,82.99,82.86,82.94,3900.0,82.94,82.99,82.86,82.94,3900.0
2014-03-05 14:00:00,82.92,83.06,82.91,83.03,7300.0,82.92,83.06,82.91,83.03,7300.0
2014-03-05 14:10:00,83.05,83.09,82.84,82.87,10300.0,83.05,83.09,82.84,82.87,10300.0
2014-03-05 14:20:00,82.86,83.04,82.85,82.92,9400.0,82.86,83.04,82.85,82.92,9400.0
2014-03-05 14:30:00,82.92,83.02,82.92,83.02,7000.0,82.92,83.02,82.92,83.02,7000.0
2014-03-05 14:40:00,83.02,83.06,82.92,83.03,14100.0,83.02,83.06,82.92,83.03,14100.0
2014-03-05 14:50:00,83.03,83.05,82.95,83.01,10600.0,83.03,83.05,82.95,83.01,10600.0
2014-03-05 15:00:00,82.98,83.06,82.92,83.02,20800.0,82.98,83.06,82.92,83.02,20800.0
2014-03-05 15:10:00,83.02,83.04,82.93,83.01,16300.0,83.02,83.04,82.93,83.01,16300.0
2014-03-05 15:20:00,83.01,83.1,82.98,83.1,15000.0,83.01,83.1,82.98,83.1,15000.0
2014-03-05 15:30:00,83.1,83.2,83.05,83.12,17600.0,83.1,83.2,83.05,83.12,17600.0
2014-03-05 15:40:00,83.17,83.23,83.05,83.16,20500.0,83.17,83.23,83.05,83.16,20500.0
2014-03-05 15:50:00,83.11,83.16,82.94,82.96,118100.0,83.11,83.16,82.94,82.96,118100.0
2014-03-06 09:30:00,83.51,83.59,82.07,82.34,41900.0,83.51,83.59,82.07,82.34,41900.0
2014-03-06 09:40:00,82.23,82.69,82.22,82.54,147100.0,82.23,82.69,82.22,82.54,147100.0
2014-03-06 09:50:00,82.57,82.67,82.44,82.5,35900.0,82.57,82.67,82.44,82.5,35900.0
2014-03-06 10:00:00,82.49,82.66,82.1,82.15,79700.0,82.49,82.66,82.1,82.15,79700.0
2014-03-06 10:10:00,82.1,82.1,81.39,81.48,133700.0,82.1,82.1,81.39,81.48,133700.0
2014-03-06 10:20:00,81.55,81.76,81.49,81.59,93900.0,81.55,81.76,81.49,81.59,93900.0
2014-03-06 10:30:00,81.61,81.65,81.32,81.63,19300.0,81.61,81.65,81.32,81.63,19300.0
2014-03-06 10:40:00,81.64,81.78,81.51,81.78,25100.0,81.64,81.78,81.51,81.78,25100.0
2014-03-06 10:50:00,81.75,81.75,81.37,81.51,60300.0,81.75,81.75,81.37,81.51,60300.0
2014-03-06 11:00:00,81.5,81.54,81.37,81.53,56800.0,81.5,81.54,81.37,81.53,56800.0
2014-03-06 11:10:00,81.53,81.57,81.45,81.45,12100.0,81.53,81.57,81.45,81.45,12100.0
2014-03-06 11:20:00,81.45,81.56,81.45,81.5,14300.0,81.45,81.56,81.45,81.5,14300.0
2014-03-06 11:30:00,81.56,81.56,81.45,81.5,10800.0,81.56,81.56,81.45,81.5,10800.0
2014-03-06 11:40:00,81.6,81.66,81.55,81.64,9000.0,81.6,81.66,81.55,81.64,9000.0
2014-03-06 11:50:00,81.62,81.99,81.6,81.99,10500.0,81.62,81.99,81.6,81.99,10500.0
2014-03-06 12:00:00,81.93,81.93,81.77,81.88,4700.0,81.93,81.93,81.77,81.88,4700.0
2014-03-06 12:10:00,81.9,82.0,81.9,81.97,3400.0,81.9,82.0,81.9,81.97,3400.0
2014-03-06 12:20:00,81.99,82.03,81.93,81.96,8100.0,81.99,82.03,81.93,81.96,8100.0
2014-03-06 12:30:00,82.0,82.09,81.99,82.08,3700.0,82.0,82.09,81.99,82.08,3700.0
2014-03-06 12:40:00,82.1,82.11,81.93,81.93,3300.0,82.1,82.11,81.93,81.93,3300.0
2014-03-06 12:50:00,81.81,81.81,81.47,81.57,8200.0,81.81,81.81,81.47,81.57,8200.0
2014-03-06 13:00:00,81.63,81.83,81.37,81.45,11300.0,81.63,81.83,81.37,81.45,11300.0
2014-03-06 13:10:00,81.42,81.47,80.98,81.05,10600.0,81.42,81.47,80.98,81.05,10600.0
2014-03-06 13:20:00,80.97,81.05,80.4,80.4,15600.0,80.97,81.05,80.4,80.4,15600.0
2014-03-06 13:30:00,80.4,80.71,80.27,80.3,13100.0,80.4,80.71,80.27,80.3,13100.0
2014-03-06 13:40:00,80.23,80.5,79.8,79.81,33800.0,80.23,80.5,79.8,79.81,33800.0
2014-03-06 13:50:00,79.91,80.01,79.41,79.41,22400.0,79.91,80.01,79.41,79.41,22400.0
2014-03-06 14:00:00,79.48,80.44,79.33,80.41,24100.0,79.48,80.44,79.33,80.41,24100.0
2014-03-06 14:10:00,80.45,80.45,79.69,79.71,15700.0,80.45,80.45,79.69,79.71,15700.0
2014-03-06 14:20:00,79.8,80.02,79.56,79.89,16300.0,79.8,80.02,79.56,79.89,16300.0
2014-03-06 14:30:00,79.99,80.02,79.77,79.82,18100.0,79.99,80.02,79.77,79.82,18100.0
2014-03-06 14:40:00,79.87,80.15,79.86,79.86,30000.0,79.87,80.15,79.86,79.86,30000.0
2014-03-06 14:50:00,79.85,80.23,79.73,80.19,23300.0,79.85,80.23,79.73,80.19,23300.0
2014-03-06 15:00:00,80.2,80.28,79.54,79.66,15600.0,80.2,80.28,79.54,79.66,15600.0
2014-03-06 15:10:00,79.59,79.85,79.51,79.77,16000.0,79.59,79.85,79.51,79.77,16000.0
2014-03-06 15:20:00,79.8,79.94,79.63,79.94,23700.0,79.8,79.94,79.63,79.94,23700.0
2014-03-06 15:30:00,79.87,80.32,79.8,80.32,22100.0,79.87,80.32,79.8,80.32,22100.0
2014-03-06 15:40:00,80.32,80.33,79.83,79.92,55100.0,80.32,80.33,79.83,79.92,55100.0
2014-03-06 15:50:00,79.9,80.03,79.72,79.95,107700.0,79.9,80.03,79.72,79.95,107700.0
2014-03-07 09:30:00,80.51,81.6,79.36,79.75,59900.0,80.51,81.6,79.36,79.75,59900.0
2014-03-07 09:40:00,79.92,79.93,77.78,78.05,60500.0,79.92,79.93,77.78,78.05,60500.0
2014-03-07 09:50:00,78.04,78.34,76.81,77.46,105100.0,78.04,78.34,76.81,77.46,105100.0
2014-03-07 10:00:00,77.11,77.3,76.31,76.78,118500.0,77.11,77.3,76.31,76.78,118500.0
2014-03-07 10:10:00,76.7,76.94,76.32,76.74,108700.0,76.7,76.94,76.32,76.74,108700.0
2014-03-07 10:20:00,76.7,77.69,76.7,77.69,40600.0,76.7,77.69,76.7,77.69,40600.0
2014-03-07 10:30:00,77.71,78.18,77.54,77.88,47500.0,77.71,78.18,77.54,77.88,47500.0
2014-03-07 10:40:00,77.9,78.46,77.8,78.45,64000.0,77.9,78.46,77.8,78.45,64000.0
2014-03-07 10:50:00,78.44,78.77,78.11,78.57,68700.0,78.44,78.77,78.11,78.57,68700.0
2014-03-07 11:00:00,78.55,78.62,78.17,78.27,30200.0,78.55,78.62,78.17,78.27,30200.0
2014-03-07 11:10:00,78.3,78.42,78.04,78.35,15600.0,78.3,78.42,78.04,78.35,15600.0
2014-03-07 11:20:00,78.37,78.57,78.13,78.43,16100.0,78.37,78.57,78.13,78.43,16100.0
2014-03-07 11:30:00,78.47,78.63,78.23,78.59,15200.0,78.47,78.63,78.23,78.59,15200.0
2014-03-07 11:40:00,78.56,78.8,78.4,78.63,19600.0,78.56,78.8,78.4,78.63,19600.0
2014-03-07 11:50:00,78.56,78.59,78.3,78.59,9300.0,78.56,78.59,78.3,78.59,9300.0
2014-03-07 12:00:00,78.55,78.59,78.34,78.48,18400.0,78.55,78.59,78.34,78.48,18400.0
2014-03-07 12:10:00,78.51,78.79,78.49,78.73,14800.0,78.51,78.79,78.49,78.73,14800.0
2014-03-07 12:20:00,78.68,78.74,78.63,78.66,8300.0,78.68,78.74,78.63,78.66,8300.0
2014-03-07 12:30:00,78.66,78.76,78.47,78.68,9600.0,78.66,78.76,78.47,78.68,9600.0
2014-03-07 12:40:00,78.78,78.89,78.63,78.8,6000.0,78.78,78.89,78.63,78.8,6000.0
2014-03-07 12:50:00,78.79,78.88,78.56,78.76,13100.0,78.79,78.88,78.56,78.76,13100.0
2014-03-07 13:00:00,78.73,78.73,78.12,78.6,20800.0,78.73,78.73,78.12,78.6,20800.0
2014-03-07 13:10:00,78.59,78.82,78.47,78.62,24400.0,78.59,78.82,78.47,78.62,24400.0
2014-03-07 13:20:00,78.59,78.89,78.59,78.85,17300.0,78.59,78.89,78.59,78.85,17300.0
2014-03-07 13:30:00,78.85,78.85,78.46,78.46,10100.0,78.85,78.85,78.46,78.46,10100.0
2014-03-07 13:40:00,78.42,78.84,78.35,78.64,19400.0,78.42,78.84,78.35,78.64,19400.0
2014-03-07 13:50:00,78.65,79.25,78.61,79.21,25600.0,78.65,79.25,78.61,79.21,25600.0
2014-03-07 14:00:00,79.15,79.51,79.14,79.22,37500.0,79.15,79.51,79.14,79.22,37500.0
2014-03-07 14:10:00,79.23,79.64,79.15,79.51,41800.0,79.23,79.64,79.15,79.51,41800.0
2014-03-07 14:20:00,79.49,79.54,79.07,79.49,22900.0,79.49,79.54,79.07,79.49,22900.0
2014-03-07 14:30:00,79.47,79.47,78.98,79.18,28300.0,79.47,79.47,78.98,79.18,28300.0
2014-03-07 14:40:00,79.19,79.24,78.9,79.15,47000.0,79.19,79.24,78.9,79.15,47000.0
2014-03-07 14:50:00,79.17,79.61,79.14,79.58,21600.0,79.17,79.61,79.14,79.58,21600.0
2014-03-07 15:00:00,79.59,79.8,79.5,79.72,23200.0,79.59,79.8,79.5,79.72,23200.0
2014-03-07 15:10:00,79.7,79.86,79.68,79.74,21100.0,79.7,79.86,79.68,79.74,21100.0
2014-03-07 15:20:00,79.75,80.0,79.74,79.86,37600.0,79.75,80.0,79.74,79.86,37600.0
2014-03-07 15:30:00,79.8,79.92,79.46,79.49,34500.0,79.8,79.92,79.46,79.49,34500.0
2014-03-07 15:40:00,79.48,79.75,79.46,79.73,48000.0,79.48,79.75,79.46,79.73,48000.0
2014-03-07 15:50:00,79.73,80.0,79.72,79.94,114100.0,79.73,80.0,79.72,79.94,114100.0
2014-03-10 09:30:00,79.82,79.89,78.54,78.95,99500.0,79.82,79.89,78.54,78.95,99500.0
2014-03-10 09:40:00,78.69,79.06,78.29,79.06,24400.0,78.69,79.06,78.29,79.06,24400.0
2014-03-10 09:50:00,79.06,79.2,78.49,79.2,23000.0,79.06,79.2,78.49,79.2,23000.0
2014-03-10 10:00:00,79.2,79.2,78.67,78.8,61900.0,79.2,79.2,78.67,78.8,61900.0
2014-03-10 10:10:00,78.83,79.0,78.5,79.0,40900.0,78.83,79.0,78.5,79.0,40900.0
2014-03-10 10:20:00,78.97,79.0,78.63,78.88,31100.0,78.97,79.0,78.63,78.88,31100.0
2014-03-10 10:30:00,78.88,78.94,78.22,78.42,78100.0,78.88,78.94,78.22,78.42,78100.0
2014-03-10 10:40:00,78.29,78.47,77.92,78.47,18300.0,78.29,78.47,77.92,78.47,18300.0
2014-03-10 10:50:00,78.41,78.75,78.23,78.75,26900.0,78.41,78.75,78.23,78.75,26900.0
2014-03-10 11:00:00,78.78,79.2,78.63,78.98,40100.0,78.78,79.2,78.63,78.98,40100.0
2014-03-10 11:10:00,78.98,79.0,78.86,78.91,33800.0,78.98,79.0,78.86,78.91,33800.0
2014-03-10 11:20:00,78.94,79.46,78.87,79.24,62600.0,78.94,79.46,78.87,79.24,62600.0
2014-03-10 11:30:00,79.23,79.23,78.8,78.99,36800.0,79.23,79.23,78.8,78.99,36800.0
2014-03-10 11:40:00,79.03,79.26,79.03,79.14,8900.0,79.03,79.26,79.03,79.14,8900.0
2014-03-10 11:50:00,79.12,79.24,78.87,79.0,8900.0,79.12,79.24,78.87,79.0,8900.0
2014-03-10 12:00:00,78.93,79.03,78.86,78.98,33000.0,78.93,79.03,78.86,78.98,33000.0
2014-03-10 12:10:00,78.92,79.02,78.74,79.01,7900.0,78.92,79.02,78.74,79.01,7900.0
2014-03-10 12:20:00,79.03,79.17,78.91,78.94,10500.0,79.03,79.17,78.91,78.94,10500.0
2014-03-10 12:30:00,78.95,79.0,78.86,78.94,12200.0,78.95,79.0,78.86,78.94,12200.0
2014-03-10 12:40:00,78.82,79.04,78.77,79.03,9500.0,78.82,79.04,78.77,79.03,9500.0
2014-03-10 12:50:00,79.05,79.25,78.96,79.2,18300.0,79.05,79.25,78.96,79.2,18300.0
2014-03-10 13:00:00,79.2,79.24,79.05,79.09,15800.0,79.2,79.24,79.05,79.09,15800.0
2014-03-10 13:10:00,79.09,79.15,78.98,78.99,22900.0,79.09,79.15,78.98,78.99,22900.0
2014-03-10 13:20:00,79.07,79.14,78.98,79.03,23700.0,79.07,79.14,78.98,79.03,23700.0
2014-03-10 13:30:00,79.02,79.05,78.9,79.05,7800.0,79.02,79.05,78.9,79.05,7800.0
2014-03-10 13:40:00,79.0,79.06,78.97,78.99,3300.0,79.0,79.06,78.97,78.99,3300.0
2014-03-10 13:50:00,79.05,79.09,78.91,78.97,29300.0,79.05,79.09,78.91,78.97,29300.0
2014-03-10 14:00:00,78.98,79.09,78.91,79.09,7700.0,78.98,79.09,78.91,79.09,7700.0
2014-03-10 14:10:00,79.13,79.13,78.97,78.98,10000.0,79.13,79.13,78.97,78.98,10000.0
2014-03-10 14:20:00,79.0,79.1,78.98,79.06,14000.0,79.0,79.1,78.98,79.06,14000.0
2014-03-10 14:30:00,79.08,79.15,79.03,79.12,14400.0,79.08,79.15,79.03,79.12,14400.0
2014-03-10 14:40:00,79.12,79.36,79.1,79.36,12300.0,79.12,79.36,79.1,79.36,12300.0
2014-03-10 14:50:00,79.37,79.5,79.37,79.5,15700.0,79.37,79.5,79.37,79.5,15700.0
2014-03-10 15:00:00,79.47,79.47,79.27,79.32,14500.0,79.47,79.47,79.27,79.32,14500.0
2014-03-10 15:10:00,79.3,79.41,79.07,79.37,35500.0,79.3,79.41,79.07,79.37,35500.0
2014-03-10 15:20:00,79.35,79.5,79.28,79.49,18500.0,79.35,79.5,79.28,79.49,18500.0
2014-03-10 15:30:00,79.5,79.92,79.49,79.73,44300.0,79.5,79.92,79.49,79.73,44300.0
2014-03-10 15:40:00,79.7,79.76,79.57,79.75,26800.0,79.7,79.76,79.57,79.75,26800.0
2014-03-10 15:50:00,79.75,79.81,79.62,79.65,117700.0,79.75,79.81,79.62,79.65,117700.0
2014-03-11 09:30:00,79.83,80.5,79.12,80.49,60300.0,79.83,80.5,79.12,80.49,60300.0
2014-03-11 09:40:00,80.49,80.5,79.83,79.91,51800.0,80.49,80.5,79.83,79.91,51800.0
2014-03-11 09:50:00,79.92,80.0,79.41,79.95,34700.0,79.92,80.0,79.41,79.95,34700.0
2014-03-11 10:00:00,79.97,80.03,79.63,80.02,108900.0,79.97,80.03,79.63,80.02,108900.0
2014-03-11 10:10:00,80.03,80.18,79.94,80.03,25500.0,80.03,80.18,79.94,80.03,25500.0
2014-03-11 10:20:00,80.05,80.44,79.98,80.43,29600.0,80.05,80.44,79.98,80.43,29600.0
2014-03-11 10:30:00,80.47,80.56,80.14,80.14,32900.0,80.47,80.56,80.14,80.14,32900.0
2014-03-11 10:40:00,80.23,80.33,80.2,80.31,28600.0,80.23,80.33,80.2,80.31,28600.0
2014-03-11 10:50:00,80.28,80.35,80.17,80.26,37400.0,80.28,80.35,80.17,80.26,37400.0
2014-03-11 11:00:00,80.27,80.35,80.15,80.18,35500.0,80.27,80.35,80.15,80.18,35500.0
2014-03-11 11:10:00,80.19,80.34,80.15,80.24,13200.0,80.19,80.34,80.15,80.24,13200.0
2014-03-11 11:20:00,80.23,80.25,80.08,80.18,24600.0,80.23,80.25,80.08,80.18,24600.0
2014-03-11 11:30:00,80.2,80.2,80.06,80.16,8100.0,80.2,80.2,80.06,80.16,8100.0
2014-03-11 11:40:00,80.21,80.22,79.91,79.96,23600.0,80.21,80.22,79.91,79.96,23600.0
2014-03-11 11:50:00,79.91,79.96,79.84,79.87,18100.0,79.91,79.96,79.84,79.87,18100.0
2014-03-11 12:00:00,79.87,79.87,79.65,79.73,8400.0,79.87,79.87,79.65,79.73,8400.0
2014-03-11 12:10:00,79.62,79.64,79.15,79.4,8200.0,79.62,79.64,79.15,79.4,8200.0
2014-03-11 12:20:00,79.29,79.57,79.25,79.47,7200.0,79.29,79.57,79.25,79.47,7200.0
2014-03-11 12:30:00,79.51,79.62,79.45,79.46,4400.0,79.51,79.62,79.45,79.46,4400.0
2014-03-11 12:40:00,79.44,79.7,79.41,79.62,4400.0,79.44,79.7,79.41,79.62,4400.0
2014-03-11 12:50:00,79.63,79.64,79.45,79.51,4900.0,79.63,79.64,79.45,79.51,4900.0
2014-03-11 13:00:00,79.47,79.47,79.12,79.21,114200.0,79.47,79.47,79.12,79.21,114200.0
2014-03-11 13:10:00,79.23,79.58,79.23,79.45,3500.0,79.23,79.58,79.23,79.45,3500.0
2014-03-11 13:20:00,79.45,79.46,79.05,79.05,6400.0,79.45,79.46,79.05,79.05,6400.0
2014-03-11 13:30:00,79.14,79.44,79.14,79.4,12800.0,79.14,79.44,79.14,79.4,12800.0
2014-03-11 13:40:00,79.41,79.6,79.33,79.59,4100.0,79.41,79.6,79.33,79.59,4100.0
2014-03-11 13:50:00,79.55,79.57,79.36,79.36,7500.0,79.55,79.57,79.36,79.36,7500.0
2014-03-11 14:00:00,79.37,79.39,79.01,79.01,8900.0,79.37,79.39,79.01,79.01,8900.0
2014-03-11 14:10:00,79.04,79.11,78.8,78.82,11500.0,79.04,79.11,78.8,78.82,11500.0
2014-03-11 14:20:00,78.86,79.07,78.64,79.06,8400.0,78.86,79.07,78.64,79.06,8400.0
2014-03-11 14:30:00,79.08,79.08,78.66,78.81,14700.0,79.08,79.08,78.66,78.81,14700.0
2014-03-11 14:40:00,78.8,78.92,78.61,78.83,20900.0,78.8,78.92,78.61,78.83,20900.0
2014-03-11 14:50:00,78.86,79.01,78.63,78.64,18500.0,78.86,79.01,78.63,78.64,18500.0
2014-03-11 15:00:00,78.64,78.76,78.48,78.73,20900.0,78.64,78.76,78.48,78.73,20900.0
2014-03-11 15:10:00,78.79,78.8,78.57,78.57,20400.0,78.79,78.8,78.57,78.57,20400.0
2014-03-11 15:20:00,78.62,78.95,78.62,78.87,12500.0,78.62,78.95,78.62,78.87,12500.0
2014-03-11 15:30:00,78.9,79.08,78.86,79.08,20800.0,78.9,79.08,78.86,79.08,20800.0
2014-03-11 15:40:00,79.09,79.14,78.95,79.07,37600.0,79.09,79.14,78.95,79.07,37600.0
2014-03-11 15:50:00,79.06,79.26,78.96,79.21,115900.0,79.06,79.26,78.96,79.21,115900.0
2014-03-12 09:30:00,78.64,79.18,78.05,78.98,47300.0,78.64,79.18,78.05,78.98,47300.0
2014-03-12 09:40:00,78.98,79.35,78.84,79.3,14100.0,78.98,79.35,78.84,79.3,14100.0
2014-03-12 09:50:00,79.25,80.0,79.08,79.77,29200.0,79.25,80.0,79.08,79.77,29200.0
2014-03-12 10:00:00,79.73,80.05,79.67,79.95,53500.0,79.73,80.05,79.67,79.95,53500.0
2014-03-12 10:10:00,80.0,80.01,79.45,79.6,35600.0,80.0,80.01,79.45,79.6,35600.0
2014-03-12 10:20:00,79.6,80.1,79.6,79.88,29600.0,79.6,80.1,79.6,79.88,29600.0
2014-03-12 10:30:00,80.0,80.15,79.68,79.68,14800.0,80.0,80.15,79.68,79.68,14800.0
2014-03-12 10:40:00,79.7,79.78,79.43,79.44,46100.0,79.7,79.78,79.43,79.44,46100.0
2014-03-12 10:50:00,79.41,79.78,79.35,79.73,10200.0,79.41,79.78,79.35,79.73,10200.0
2014-03-12 11:00:00,79.73,79.98,79.64,79.98,4800.0,79.73,79.98,79.64,79.98,4800.0
2014-03-12 11:10:00,80.0,80.13,79.94,80.07,19800.0,80.0,80.13,79.94,80.07,19800.0
2014-03-12 11:20:00,80.05,80.14,79.93,79.98,20300.0,80.05,80.14,79.93,79.98,20300.0
2014-03-12 11:30:00,80.01,80.05,79.75,79.78,11800.0,80.01,80.05,79.75,79.78,11800.0
2014-03-12 11:40:00,79.78,80.05,79.78,79.98,19200.0,79.78,80.05,79.78,79.98,19200.0
2014-03-12 11:50:00,79.99,80.05,79.83,79.83,8700.0,79.99,80.05,79.83,79.83,8700.0
2014-03-12 12:00:00,79.82,79.99,79.78,79.9,8500.0,79.82,79.99,79.78,79.9,8500.0
2014-03-12 12:10:00,79.86,79.94,79.76,79.81,8600.0,79.86,79.94,79.76,79.81,8600.0
2014-03-12 12:20:00,79.83,79.98,79.79,79.84,5800.0,79.83,79.98,79.79,79.84,5800.0
2014-03-12 12:30:00,79.85,79.85,79.64,79.64,9200.0,79.85,79.85,79.64,79.64,9200.0
2014-03-12 12:40:00,79.67,79.81,79.63,79.81,9200.0,79.67,79.81,79.63,79.81,9200.0
2014-03-12 12:50:00,79.74,79.92,79.69,79.9,8800.0,79.74,79.92,79.69,79.9,8800.0
2014-03-12 13:00:00,79.94,79.94,79.79,79.81,9100.0,79.94,79.94,79.79,79.81,9100.0
2014-03-12 13:10:00,79.8,79.91,79.69,79.91,17600.0,79.8,79.91,79.69,79.91,17600.0
2014-03-12 13:20:00,79.9,79.94,79.82,79.82,10700.0,79.9,79.94,79.82,79.82,10700.0
2014-03-12 13:30:00,79.86,80.0,79.85,79.98,5800.0,79.86,80.0,79.85,79.98,5800.0
2014-03-12 13:40:00,79.96,80.0,79.85,79.95,10000.0,79.96,80.0,79.85,79.95,10000.0
2014-03-12 13:50:00,79.9,80.0,79.89,79.98,7600.0,79.9,80.0,79.89,79.98,7600.0
2014-03-12 14:00:00,80.0,80.0,79.86,79.89,33200.0,80.0,80.0,79.86,79.89,33200.0
2014-03-12 14:10:00,79.84,79.97,79.8,79.94,9200.0,79.84,79.97,79.8,79.94,9200.0
2014-03-12 14:20:00,79.9,80.0,79.84,79.94,12700.0,79.9,80.0,79.84,79.94,12700.0
2014-03-12 14:30:00,79.98,79.98,79.79,79.84,8200.0,79.98,79.98,79.79,79.84,8200.0
2014-03-12 14:40:00,79.79,79.95,79.74,79.9,8600.0,79.79,79.95,79.74,79.9,8600.0
2014-03-12 14:50:00,79.84,79.95,79.63,79.68,11400.0,79.84,79.95,79.63,79.68,11400.0
2014-03-12 15:00:00,79.62,79.73,79.58,79.71,12400.0,79.62,79.73,79.58,79.71,12400.0
2014-03-12 15:10:00,79.68,79.7,79.55,79.56,7300.0,79.68,79.7,79.55,79.56,7300.0
2014-03-12 15:20:00,79.57,79.65,79.56,79.61,16600.0,79.57,79.65,79.56,79.61,16600.0
2014-03-12 15:30:00,79.61,79.72,79.57,79.71,17100.0,79.61,79.72,79.57,79.71,17100.0
2014-03-12 15:40:00,79.7,79.81,79.59,79.81,20900.0,79.7,79.81,79.59,79.81,20900.0
2014-03-12 15:50:00,79.82,79.9,79.7,79.86,120100.0,79.82,79.9,79.7,79.86,120100.0
2014-03-13 09:30:00,80.0,80.0,79.33,79.33,30500.0,80.0,80.0,79.33,79.33,30500.0
2014-03-13 09:40:00,79.4,79.92,79.14,79.33,15300.0,79.4,79.92,79.14,79.33,15300.0
2014-03-13 09:50:00,79.33,79.9,79.25,79.82,24900.0,79.33,79.9,79.25,79.82,24900.0
2014-03-13 10:00:00,79.85,79.9,79.64,79.76,41900.0,79.85,79.9,79.64,79.76,41900.0
2014-03-13 10:10:00,79.72,79.74,79.28,79.64,36400.0,79.72,79.74,79.28,79.64,36400.0
2014-03-13 10:20:00,79.64,79.75,79.57,79.68,9800.0,79.64,79.75,79.57,79.68,9800.0
2014-03-13 10:30:00,79.66,79.75,79.51,79.54,9900.0,79.66,79.75,79.51,79.54,9900.0
2014-03-13 10:40:00,79.5,79.63,79.31,79.44,24200.0,79.5,79.63,79.31,79.44,24200.0
2014-03-13 10:50:00,79.42,79.75,79.39,79.6,32600.0,79.42,79.75,79.39,79.6,32600.0
2014-03-13 11:00:00,79.62,79.75,79.54,79.67,17600.0,79.62,79.75,79.54,79.67,17600.0
2014-03-13 11:10:00,79.66,79.8,79.62,79.66,15700.0,79.66,79.8,79.62,79.66,15700.0
2014-03-13 11:20:00,79.66,79.66,79.24,79.31,8800.0,79.66,79.66,79.24,79.31,8800.0
2014-03-13 11:30:00,79.22,79.49,79.15,79.49,6300.0,79.22,79.49,79.15,79.49,6300.0
2014-03-13 11:40:00,79.43,79.6,79.4,79.47,22200.0,79.43,79.6,79.4,79.47,22200.0
2014-03-13 11:50:00,79.47,79.47,79.02,79.41,17800.0,79.47,79.47,79.02,79.41,17800.0
2014-03-13 12:00:00,79.36,79.4,78.96,79.02,17300.0,79.36,79.4,78.96,79.02,17300.0
2014-03-13 12:10:00,79.01,79.17,78.93,79.02,22200.0,79.01,79.17,78.93,79.02,22200.0
2014-03-13 12:20:00,78.99,79.05,78.86,78.95,18400.0,78.99,79.05,78.86,78.95,18400.0
2014-03-13 12:30:00,78.93,78.94,78.46,78.6,18200.0,78.93,78.94,78.46,78.6,18200.0
2014-03-13 12:40:00,78.58,79.04,78.56,78.93,13900.0,78.58,79.04,78.56,78.93,13900.0
2014-03-13 12:50:00,78.93,78.93,78.51,78.71,18600.0,78.93,78.93,78.51,78.71,18600.0
2014-03-13 13:00:00,78.64,78.75,77.78,78.16,44800.0,78.64,78.75,77.78,78.16,44800.0
2014-03-13 13:10:00,78.17,78.6,78.17,78.52,24400.0,78.17,78.6,78.17,78.52,24400.0
2014-03-13 13:20:00,78.45,78.51,78.23,78.43,20900.0,78.45,78.51,78.23,78.43,20900.0
2014-03-13 13:30:00,78.44,78.55,77.95,78.07,31200.0,78.44,78.55,77.95,78.07,31200.0
2014-03-13 13:40:00,78.02,78.4,77.93,78.35,18200.0,78.02,78.4,77.93,78.35,18200.0
2014-03-13 13:50:00,78.4,78.4,77.62,77.67,24600.0,78.4,78.4,77.62,77.67,24600.0
2014-03-13 14:00:00,77.76,77.99,77.65,77.65,16300.0,77.76,77.99,77.65,77.65,16300.0
2014-03-13 14:10:00,77.67,77.94,77.6,77.61,22600.0,77.67,77.94,77.6,77.61,22600.0
2014-03-13 14:20:00,77.58,77.78,77.52,77.78,25900.0,77.58,77.78,77.52,77.78,25900.0
2014-03-13 14:30:00,77.78,78.07,77.6,77.6,14000.0,77.78,78.07,77.6,77.6,14000.0
2014-03-13 14:40:00,77.68,77.82,77.59,77.69,19800.0,77.68,77.82,77.59,77.69,19800.0
2014-03-13 14:50:00,77.76,77.84,77.56,77.68,11800.0,77.76,77.84,77.56,77.68,11800.0
2014-03-13 15:00:00,77.71,77.8,77.18,77.18,32100.0,77.71,77.8,77.18,77.18,32100.0
2014-03-13 15:10:00,77.14,77.52,77.14,77.21,15800.0,77.14,77.52,77.14,77.21,15800.0
2014-03-13 15:20:00,77.25,77.55,77.11,77.39,14800.0,77.25,77.55,77.11,77.39,14800.0
2014-03-13 15:30:00,77.41,77.78,77.34,77.74,24900.0,77.41,77.78,77.34,77.74,24900.0
2014-03-13 15:40:00,77.78,77.94,77.67,77.94,27300.0,77.78,77.94,77.67,77.94,27300.0
2014-03-13 15:50:00,77.92,77.93,77.63,77.86,88200.0,77.92,77.93,77.63,77.86,88200.0
2014-03-14 09:30:00,77.57,78.52,76.91,77.28,22700.0,77.57,78.52,76.91,77.28,22700.0
2014-03-14 09:40:00,77.37,77.75,76.9,77.32,14200.0,77.37,77.75,76.9,77.32,14200.0
2014-03-14 09:50:00,77.31,77.65,77.06,77.38,14900.0,77.31,77.65,77.06,77.38,14900.0
2014-03-14 10:00:00,77.28,78.32,77.28,78.31,66800.0,77.28,78.32,77.28,78.31,66800.0
2014-03-14 10:10:00,78.22,78.94,78.16,78.86,38700.0,78.22,78.94,78.16,78.86,38700.0
2014-03-14 10:20:00,78.92,79.06,78.84,78.96,30700.0,78.92,79.06,78.84,78.96,30700.0
2014-03-14 10:30:00,78.87,79.01,78.84,78.85,21800.0,78.87,79.01,78.84,78.85,21800.0
2014-03-14 10:40:00,78.89,78.95,78.46,78.46,45200.0,78.89,78.95,78.46,78.46,45200.0
2014-03-14 10:50:00,78.52,78.54,78.29,78.36,18900.0,78.52,78.54,78.29,78.36,18900.0
2014-03-14 11:00:00,78.4,78.42,78.26,78.33,16800.0,78.4,78.42,78.26,78.33,16800.0
2014-03-14 11:10:00,78.27,78.57,78.24,78.52,29800.0,78.27,78.57,78.24,78.52,29800.0
2014-03-14 11:20:00,78.53,78.8,78.53,78.7,14000.0,78.53,78.8,78.53,78.7,14000.0
2014-03-14 11:30:00,78.71,79.05,78.69,79.0,15700.0,78.71,79.05,78.69,79.0,15700.0
2014-03-14 11:40:00,79.05,79.25,78.98,79.2,25600.0,79.05,79.25,78.98,79.2,25600.0
2014-03-14 11:50:00,79.2,79.44,79.12,79.3,24900.0,79.2,79.44,79.12,79.3,24900.0
2014-03-14 12:00:00,79.29,79.31,79.12,79.16,28200.0,79.29,79.31,79.12,79.16,28200.0
2014-03-14 12:10:00,79.23,79.48,79.21,79.37,20100.0,79.23,79.48,79.21,79.37,20100.0
2014-03-14 12:20:00,79.33,79.6,79.22,79.34,38400.0,79.33,79.6,79.22,79.34,38400.0
2014-03-14 12:30:00,79.26,79.62,79.24,79.56,15900.0,79.26,79.62,79.24,79.56,15900.0
2014-03-14 12:40:00,79.6,79.76,79.44,79.57,17900.0,79.6,79.76,79.44,79.57,17900.0
2014-03-14 12:50:00,79.53,79.66,79.39,79.56,14900.0,79.53,79.66,79.39,79.56,14900.0
2014-03-14 13:00:00,79.55,79.67,79.44,79.48,23500.0,79.55,79.67,79.44,79.48,23500.0
2014-03-14 13:10:00,79.52,79.62,79.26,79.39,14600.0,79.52,79.62,79.26,79.39,14600.0
2014-03-14 13:20:00,79.35,79.46,79.22,79.31,7600.0,79.35,79.46,79.22,79.31,7600.0
2014-03-14 13:30:00,79.32,79.33,79.15,79.17,5700.0,79.32,79.33,79.15,79.17,5700.0
2014-03-14 13:40:00,79.15,79.21,78.92,78.99,15300.0,79.15,79.21,78.92,78.99,15300.0
2014-03-14 13:50:00,78.99,79.13,78.95,79.12,8000.0,78.99,79.13,78.95,79.12,8000.0
2014-03-14 14:00:00,79.12,79.13,78.88,79.09,9900.0,79.12,79.13,78.88,79.09,9900.0
2014-03-14 14:10:00,79.06,79.08,78.85,78.87,19300.0,79.06,79.08,78.85,78.87,19300.0
2014-03-14 14:20:00,78.88,78.93,78.78,78.79,6800.0,78.88,78.93,78.78,78.79,6800.0
2014-03-14 14:30:00,78.86,78.88,78.61,78.64,7300.0,78.86,78.88,78.61,78.64,7300.0
2014-03-14 14:40:00,78.62,78.74,78.56,78.72,6300.0,78.62,78.74,78.56,78.72,6300.0
2014-03-14 14:50:00,78.69,78.73,78.44,78.44,12500.0,78.69,78.73,78.44,78.44,12500.0
2014-03-14 15:00:00,78.43,78.67,78.42,78.58,13400.0,78.43,78.67,78.42,78.58,13400.0
2014-03-14 15:10:00,78.57,78.65,78.27,78.29,15200.0,78.57,78.65,78.27,78.29,15200.0
2014-03-14 15:20:00,78.33,78.61,78.33,78.43,10400.0,78.33,78.61,78.33,78.43,10400.0
2014-03-14 15:30:00,78.45,78.64,78.44,78.53,16200.0,78.45,78.64,78.44,78.53,16200.0
2014-03-14 15:40:00,78.51,78.66,78.25,78.31,21500.0,78.51,78.66,78.25,78.31,21500.0
2014-03-14 15:50:00,78.33,78.5,78.25,78.31,56900.0,78.33,78.5,78.25,78.31,56900.0
2014-03-17 09:30:00,77.5,78.71,77.02,77.76,49900.0,77.5,78.71,77.02,77.76,49900.0
2014-03-17 09:40:00,77.76,78.66,77.51,78.2,118700.0,77.76,78.66,77.51,78.2,118700.0
2014-03-17 09:50:00,78.08,78.24,77.87,77.87,36000.0,78.08,78.24,77.87,77.87,36000.0
2014-03-17 10:00:00,77.88,79.36,77.87,78.81,44700.0,77.88,79.36,77.87,78.81,44700.0
2014-03-17 10:10:00,78.82,79.2,78.62,78.66,21700.0,78.82,79.2,78.62,78.66,21700.0
2014-03-17 10:20:00,78.72,79.51,78.57,79.01,36900.0,78.72,79.51,78.57,79.01,36900.0
2014-03-17 10:30:00,78.88,79.07,78.51,78.52,69800.0,78.88,79.07,78.51,78.52,69800.0
2014-03-17 10:40:00,78.61,78.74,78.2,78.33,16800.0,78.61,78.74,78.2,78.33,16800.0
2014-03-17 10:50:00,78.35,78.89,78.26,78.73,32500.0,78.35,78.89,78.26,78.73,32500.0
2014-03-17 11:00:00,78.67,78.72,78.35,78.44,25300.0,78.67,78.72,78.35,78.44,25300.0
2014-03-17 11:10:00,78.53,78.67,78.45,78.45,18300.0,78.53,78.67,78.45,78.45,18300.0
2014-03-17 11:20:00,78.44,78.44,77.88,78.04,26400.0,78.44,78.44,77.88,78.04,26400.0
2014-03-17 11:30:00,78.03,78.14,77.92,78.11,11400.0,78.03,78.14,77.92,78.11,11400.0
2014-03-17 11:40:00,78.23,78.46,78.05,78.46,18400.0,78.23,78.46,78.05,78.46,18400.0
2014-03-17 11:50:00,78.39,78.44,78.17,78.37,19700.0,78.39,78.44,78.17,78.37,19700.0
2014-03-17 12:00:00,78.43,78.59,78.39,78.43,9200.0,78.43,78.59,78.39,78.43,9200.0
2014-03-17 12:10:00,78.39,78.56,78.36,78.5,12700.0,78.39,78.56,78.36,78.5,12700.0
2014-03-17 12:20:00,78.48,78.5,78.22,78.33,16400.0,78.48,78.5,78.22,78.33,16400.0
2014-03-17 12:30:00,78.42,78.54,78.23,78.28,9900.0,78.42,78.54,78.23,78.28,9900.0
2014-03-17 12:40:00,78.28,78.51,78.15,78.19,22900.0,78.28,78.51,78.15,78.19,22900.0
2014-03-17 12:50:00,78.2,78.35,78.15,78.34,13200.0,78.2,78.35,78.15,78.34,13200.0
2014-03-17 13:00:00,78.39,78.58,78.23,78.23,11300.0,78.39,78.58,78.23,78.23,11300.0
2014-03-17 13:10:00,78.24,78.27,78.03,78.12,8200.0,78.24,78.27,78.03,78.12,8200.0
2014-03-17 13:20:00,78.16,78.25,77.98,78.03,10700.0,78.16,78.25,77.98,78.03,10700.0
2014-03-17 13:30:00,78.03,78.19,77.92,78.16,32200.0,78.03,78.19,77.92,78.16,32200.0
2014-03-17 13:40:00,78.16,78.44,78.08,78.44,28200.0,78.16,78.44,78.08,78.44,28200.0
2014-03-17 13:50:00,78.4,78.56,78.32,78.47,8600.0,78.4,78.56,78.32,78.47,8600.0
2014-03-17 14:00:00,78.47,78.53,78.23,78.23,8700.0,78.47,78.53,78.23,78.23,8700.0
2014-03-17 14:10:00,78.28,78.28,77.97,78.14,10500.0,78.28,78.28,77.97,78.14,10500.0
2014-03-17 14:20:00,78.06,78.53,78.06,78.33,12900.0,78.06,78.53,78.06,78.33,12900.0
2014-03-17 14:30:00,78.31,78.35,78.01,78.01,11300.0,78.31,78.35,78.01,78.01,11300.0
2014-03-17 14:40:00,78.0,78.07,77.94,77.96,9500.0,78.0,78.07,77.94,77.96,9500.0
2014-03-17 14:50:00,77.95,78.04,77.78,77.96,15200.0,77.95,78.04,77.78,77.96,15200.0
2014-03-17 15:00:00,77.92,78.14,77.78,78.14,9900.0,77.92,78.14,77.78,78.14,9900.0
2014-03-17 15:10:00,78.14,78.14,77.6,77.6,34600.0,78.14,78.14,77.6,77.6,34600.0
2014-03-17 15:20:00,77.61,77.73,77.45,77.5,40900.0,77.61,77.73,77.45,77.5,40900.0
2014-03-17 15:30:00,77.48,77.63,77.47,77.55,54000.0,77.48,77.63,77.47,77.55,54000.0
2014-03-17 15:40:00,77.57,77.69,77.48,77.67,41200.0,77.57,77.69,77.48,77.67,41200.0
2014-03-17 15:50:00,77.7,77.88,77.59,77.67,104000.0,77.7,77.88,77.59,77.67,104000.0
2014-03-18 09:30:00,78.0,78.76,77.69,78.56,27200.0,78.0,78.76,77.69,78.56,27200.0
2014-03-18 09:40:00,78.59,78.74,78.28,78.71,11800.0,78.59,78.74,78.28,78.71,11800.0
2014-03-18 09:50:00,78.74,79.05,78.52,79.03,53800.0,78.74,79.05,78.52,79.03,53800.0
2014-03-18 10:00:00,79.13,79.41,78.99,79.34,49000.0,79.13,79.41,78.99,79.34,49000.0
2014-03-18 10:10:00,79.38,79.89,79.38,79.89,10500.0,79.38,79.89,79.38,79.89,10500.0
2014-03-18 10:20:00,79.88,79.95,79.32,79.62,26200.0,79.88,79.95,79.32,79.62,26200.0
2014-03-18 10:30:00,79.75,79.8,79.49,79.5,17700.0,79.75,79.8,79.49,79.5,17700.0
2014-03-18 10:40:00,79.44,79.69,79.4,79.54,10000.0,79.44,79.69,79.4,79.54,10000.0
2014-03-18 10:50:00,79.59,79.62,79.42,79.47,19800.0,79.59,79.62,79.42,79.47,19800.0
2014-03-18 11:00:00,79.43,79.57,79.43,79.46,14800.0,79.43,79.57,79.43,79.46,14800.0
2014-03-18 11:10:00,79.44,79.54,79.32,79.34,15800.0,79.44,79.54,79.32,79.34,15800.0
2014-03-18 11:20:00,79.38,79.56,79.36,79.55,16400.0,79.38,79.56,79.36,79.55,16400.0
2014-03-18 11:30:00,79.56,79.58,79.41,79.58,14300.0,79.56,79.58,79.41,79.58,14300.0
2014-03-18 11:40:00,79.53,79.57,79.2,79.36,13000.0,79.53,79.57,79.2,79.36,13000.0
2014-03-18 11:50:00,79.41,79.47,79.25,79.47,6600.0,79.41,79.47,79.25,79.47,6600.0
2014-03-18 12:00:00,79.49,79.6,79.32,79.32,5200.0,79.49,79.6,79.32,79.32,5200.0
2014-03-18 12:10:00,79.43,79.54,79.12,79.17,6100.0,79.43,79.54,79.12,79.17,6100.0
2014-03-18 12:20:00,79.18,79.18,78.84,78.84,17900.0,79.18,79.18,78.84,78.84,17900.0
2014-03-18 12:30:00,78.84,79.06,78.8,78.99,9000.0,78.84,79.06,78.8,78.99,9000.0
2014-03-18 12:40:00,79.0,79.15,78.92,79.04,5100.0,79.0,79.15,78.92,79.04,5100.0
2014-03-18 12:50:00,79.08,79.17,78.97,79.07,9400.0,79.08,79.17,78.97,79.07,9400.0
2014-03-18 13:00:00,79.06,79.08,78.88,78.88,5300.0,79.06,79.08,78.88,78.88,5300.0
2014-03-18 13:10:00,78.91,78.97,78.84,78.9,4300.0,78.91,78.97,78.84,78.9,4300.0
2014-03-18 13:20:00,78.9,79.05,78.82,78.99,7000.0,78.9,79.05,78.82,78.99,7000.0
2014-03-18 13:30:00,79.02,79.04,78.9,78.92,6700.0,79.02,79.04,78.9,78.92,6700.0
2014-03-18 13:40:00,79.04,79.16,79.0,79.04,26100.0,79.04,79.16,79.0,79.04,26100.0
2014-03-18 13:50:00,79.01,79.21,79.01,79.17,10100.0,79.01,79.21,79.01,79.17,10100.0
2014-03-18 14:00:00,79.18,79.3,79.11,79.19,8200.0,79.18,79.3,79.11,79.19,8200.0
2014-03-18 14:10:00,79.22,79.25,79.12,79.12,12800.0,79.22,79.25,79.12,79.12,12800.0
2014-03-18 14:20:00,79.16,79.22,79.14,79.21,9700.0,79.16,79.22,79.14,79.21,9700.0
2014-03-18 14:30:00,79.21,79.21,79.11,79.17,7300.0,79.21,79.21,79.11,79.17,7300.0
2014-03-18 14:40:00,79.17,79.18,79.1,79.17,14400.0,79.17,79.18,79.1,79.17,14400.0
2014-03-18 14:50:00,79.18,79.23,79.12,79.16,10700.0,79.18,79.23,79.12,79.16,10700.0
2014-03-18 15:00:00,79.18,79.18,79.02,79.13,13100.0,79.18,79.18,79.02,79.13,13100.0
2014-03-18 15:10:00,79.17,79.21,78.98,79.0,21100.0,79.17,79.21,78.98,79.0,21100.0
2014-03-18 15:20:00,79.03,79.12,78.96,78.97,12400.0,79.03,79.12,78.96,78.97,12400.0
2014-03-18 15:30:00,79.0,79.06,78.94,79.0,12400.0,79.0,79.06,78.94,79.0,12400.0
2014-03-18 15:40:00,79.0,79.0,78.78,78.8,22800.0,79.0,79.0,78.78,78.8,22800.0
2014-03-18 15:50:00,78.81,79.1,78.8,79.0,162200.0,78.81,79.1,78.8,79.0,162200.0
2014-03-19 09:30:00,78.73,78.96,78.15,78.68,36700.0,78.73,78.96,78.15,78.68,36700.0
2014-03-19 09:40:00,78.7,78.85,78.5,78.62,14100.0,78.7,78.85,78.5,78.62,14100.0
2014-03-19 09:50:00,78.62,78.71,78.46,78.59,36900.0,78.62,78.71,78.46,78.59,36900.0
2014-03-19 10:00:00,78.56,78.88,78.5,78.5,24400.0,78.56,78.88,78.5,78.5,24400.0
2014-03-19 10:10:00,78.55,78.68,78.49,78.5,44300.0,78.55,78.68,78.49,78.5,44300.0
2014-03-19 10:20:00,78.5,78.99,78.42,78.99,35200.0,78.5,78.99,78.42,78.99,35200.0
2014-03-19 10:30:00,78.96,78.96,78.49,78.53,55700.0,78.96,78.96,78.49,78.53,55700.0
2014-03-19 10:40:00,78.52,78.77,78.43,78.61,35300.0,78.52,78.77,78.43,78.61,35300.0
2014-03-19 10:50:00,78.7,78.82,78.62,78.75,20000.0,78.7,78.82,78.62,78.75,20000.0
2014-03-19 11:00:00,78.69,79.2,78.69,79.0,22300.0,78.69,79.2,78.69,79.0,22300.0
2014-03-19 11:10:00,79.02,79.06,78.59,78.6,50300.0,79.02,79.06,78.59,78.6,50300.0
2014-03-19 11:20:00,78.59,78.59,78.18,78.19,22500.0,78.59,78.59,78.18,78.19,22500.0
2014-03-19 11:30:00,78.22,78.41,78.18,78.23,37700.0,78.22,78.41,78.18,78.23,37700.0
2014-03-19 11:40:00,78.25,78.59,78.17,78.41,17900.0,78.25,78.59,78.17,78.41,17900.0
2014-03-19 11:50:00,78.39,78.4,78.05,78.11,29100.0,78.39,78.4,78.05,78.11,29100.0
2014-03-19 12:00:00,78.13,78.79,78.07,78.62,34100.0,78.13,78.79,78.07,78.62,34100.0
2014-03-19 12:10:00,78.58,78.66,78.47,78.51,19700.0,78.58,78.66,78.47,78.51,19700.0
2014-03-19 12:20:00,78.5,78.66,78.47,78.51,24800.0,78.5,78.66,78.47,78.51,24800.0
2014-03-19 12:30:00,78.51,78.81,78.5,78.68,8700.0,78.51,78.81,78.5,78.68,8700.0
2014-03-19 12:40:00,78.67,78.68,78.42,78.53,24400.0,78.67,78.68,78.42,78.53,24400.0
2014-03-19 12:50:00,78.53,78.6,78.48,78.59,9300.0,78.53,78.6,78.48,78.59,9300.0
2014-03-19 13:00:00,78.6,78.65,78.48,78.59,8400.0,78.6,78.65,78.48,78.59,8400.0
2014-03-19 13:10:00,78.63,78.94,78.56,78.56,25900.0,78.63,78.94,78.56,78.56,25900.0
2014-03-19 13:20:00,78.57,78.57,78.34,78.4,17100.0,78.57,78.57,78.34,78.4,17100.0
2014-03-19 13:30:00,78.41,78.64,78.35,78.59,11900.0,78.41,78.64,78.35,78.59,11900.0
2014-03-19 13:40:00,78.58,78.75,78.49,78.51,21600.0,78.58,78.75,78.49,78.51,21600.0
2014-03-19 13:50:00,78.49,78.61,78.3,78.56,31600.0,78.49,78.61,78.3,78.56,31600.0
2014-03-19 14:00:00,78.55,78.55,77.93,78.23,22000.0,78.55,78.55,77.93,78.23,22000.0
2014-03-19 14:10:00,78.31,78.46,78.13,78.41,43400.0,78.31,78.46,78.13,78.41,43400.0
2014-03-19 14:20:00,78.4,78.4,78.1,78.16,22100.0,78.4,78.4,78.1,78.16,22100.0
2014-03-19 14:30:00,78.16,78.33,78.1,78.22,18100.0,78.16,78.33,78.1,78.22,18100.0
2014-03-19 14:40:00,78.24,78.28,77.86,77.86,37700.0,78.24,78.28,77.86,77.86,37700.0
2014-03-19 14:50:00,77.84,78.07,77.73,77.86,40600.0,77.84,78.07,77.73,77.86,40600.0
2014-03-19 15:00:00,77.91,77.98,77.36,77.44,65400.0,77.91,77.98,77.36,77.44,65400.0
2014-03-19 15:10:00,77.44,77.59,77.16,77.57,20400.0,77.44,77.59,77.16,77.57,20400.0
2014-03-19 15:20:00,77.51,77.66,77.45,77.58,19400.0,77.51,77.66,77.45,77.58,19400.0
2014-03-19 15:30:00,77.63,77.88,77.47,77.84,31600.0,77.63,77.88,77.47,77.84,31600.0
2014-03-19 15:40:00,77.87,78.18,77.75,78.08,37800.0,77.87,78.18,77.75,78.08,37800.0
2014-03-19 15:50:00,78.08,78.08,77.71,77.79,75300.0,78.08,78.08,77.71,77.79,75300.0
2014-03-20 09:30:00,77.72,78.57,77.49,78.13,44300.0,77.72,78.57,77.49,78.13,44300.0
2014-03-20 09:40:00,77.93,78.12,76.92,77.47,31600.0,77.93,78.12,76.92,77.47,31600.0
2014-03-20 09:50:00,77.47,78.08,77.31,78.0,22000.0,77.47,78.08,77.31,78.0,22000.0
2014-03-20 10:00:00,77.92,78.24,77.54,78.16,48200.0,77.92,78.24,77.54,78.16,48200.0
2014-03-20 10:10:00,78.12,78.36,77.94,78.01,14400.0,78.12,78.36,77.94,78.01,14400.0
2014-03-20 10:20:00,78.01,78.05,77.82,77.86,17700.0,78.01,78.05,77.82,77.86,17700.0
2014-03-20 10:30:00,77.89,78.04,77.7,77.92,23100.0,77.89,78.04,77.7,77.92,23100.0
2014-03-20 10:40:00,77.93,78.12,77.81,77.85,24000.0,77.93,78.12,77.81,77.85,24000.0
2014-03-20 10:50:00,77.92,77.93,77.38,77.44,14400.0,77.92,77.93,77.38,77.44,14400.0
2014-03-20 11:00:00,77.41,77.57,77.3,77.44,33800.0,77.41,77.57,77.3,77.44,33800.0
2014-03-20 11:10:00,77.44,77.53,77.06,77.06,22000.0,77.44,77.53,77.06,77.06,22000.0
2014-03-20 11:20:00,77.07,77.09,76.9,76.93,17800.0,77.07,77.09,76.9,76.93,17800.0
2014-03-20 11:30:00,76.95,76.95,76.71,76.9,16700.0,76.95,76.95,76.71,76.9,16700.0
2014-03-20 11:40:00,76.92,76.93,76.6,76.67,16400.0,76.92,76.93,76.6,76.67,16400.0
2014-03-20 11:50:00,76.78,76.93,76.7,76.84,10000.0,76.78,76.93,76.7,76.84,10000.0
2014-03-20 12:00:00,76.89,77.12,76.84,77.12,23600.0,76.89,77.12,76.84,77.12,23600.0
2014-03-20 12:10:00,77.11,77.25,76.96,77.17,14700.0,77.11,77.25,76.96,77.17,14700.0
2014-03-20 12:20:00,77.18,77.48,77.14,77.48,7900.0,77.18,77.48,77.14,77.48,7900.0
2014-03-20 12:30:00,77.47,77.47,77.27,77.27,5500.0,77.47,77.47,77.27,77.27,5500.0
2014-03-20 12:40:00,77.28,77.56,77.28,77.52,14500.0,77.28,77.56,77.28,77.52,14500.0
2014-03-20 12:50:00,77.52,77.55,77.42,77.44,3500.0,77.52,77.55,77.42,77.44,3500.0
2014-03-20 13:00:00,77.5,77.75,77.49,77.6,19300.0,77.5,77.75,77.49,77.6,19300.0
2014-03-20 13:10:00,77.6,77.62,77.56,77.6,2100.0,77.6,77.62,77.56,77.6,2100.0
2014-03-20 13:20:00,77.58,77.74,77.57,77.61,6000.0,77.58,77.74,77.57,77.61,6000.0
2014-03-20 13:30:00,77.59,77.79,77.59,77.74,4100.0,77.59,77.79,77.59,77.74,4100.0
2014-03-20 13:40:00,77.79,77.79,77.67,77.75,9500.0,77.79,77.79,77.67,77.75,9500.0
2014-03-20 13:50:00,77.75,77.75,77.58,77.58,8400.0,77.75,77.75,77.58,77.58,8400.0
2014-03-20 14:00:00,77.59,77.61,77.41,77.43,8900.0,77.59,77.61,77.41,77.43,8900.0
2014-03-20 14:10:00,77.42,77.56,77.41,77.49,8700.0,77.42,77.56,77.41,77.49,8700.0
2014-03-20 14:20:00,77.49,77.71,77.49,77.52,8300.0,77.49,77.71,77.49,77.52,8300.0
2014-03-20 14:30:00,77.54,77.75,77.5,77.68,14300.0,77.54,77.75,77.5,77.68,14300.0
2014-03-20 14:40:00,77.66,77.69,77.45,77.49,8300.0,77.66,77.69,77.45,77.49,8300.0
2014-03-20 14:50:00,77.48,77.62,77.48,77.58,9600.0,77.48,77.62,77.48,77.58,9600.0
2014-03-20 15:00:00,77.6,77.66,77.52,77.63,11500.0,77.6,77.66,77.52,77.63,11500.0
2014-03-20 15:10:00,77.62,77.72,77.53,77.62,17600.0,77.62,77.72,77.53,77.62,17600.0
2014-03-20 15:20:00,77.61,77.73,77.58,77.66,12300.0,77.61,77.73,77.58,77.66,12300.0
2014-03-20 15:30:00,77.65,77.82,77.65,77.79,26900.0,77.65,77.82,77.65,77.79,26900.0
2014-03-20 15:40:00,77.77,77.78,77.48,77.6,46700.0,77.77,77.78,77.48,77.6,46700.0
2014-03-20 15:50:00,77.6,77.8,77.5,77.77,65200.0,77.6,77.8,77.5,77.77,65200.0
2014-03-21 09:30:00,76.52,77.75,76.52,76.76,473800.0,76.52,77.75,76.52,76.76,473800.0
2014-03-21 09:40:00,76.7,77.03,76.58,76.75,36900.0,76.7,77.03,76.58,76.75,36900.0
2014-03-21 09:50:00,76.75,76.76,75.61,75.61,39500.0,76.75,76.76,75.61,75.61,39500.0
2014-03-21 10:00:00,75.83,76.21,73.82,74.2,77400.0,75.83,76.21,73.82,74.2,77400.0
2014-03-21 10:10:00,74.18,74.7,73.54,73.55,45500.0,74.18,74.7,73.54,73.55,45500.0
2014-03-21 10:20:00,73.55,74.2,73.5,73.87,46100.0,73.55,74.2,73.5,73.87,46100.0
2014-03-21 10:30:00,73.67,73.95,73.45,73.95,76800.0,73.67,73.95,73.45,73.95,76800.0
2014-03-21 10:40:00,73.97,74.72,73.86,74.48,40000.0,73.97,74.72,73.86,74.48,40000.0
2014-03-21 10:50:00,74.5,75.08,74.49,75.01,63700.0,74.5,75.08,74.49,75.01,63700.0
2014-03-21 11:00:00,74.96,75.1,74.7,74.95,57300.0,74.96,75.1,74.7,74.95,57300.0
2014-03-21 11:10:00,75.0,75.21,74.89,75.19,56400.0,75.0,75.21,74.89,75.19,56400.0
2014-03-21 11:20:00,75.24,75.79,75.23,75.55,23400.0,75.24,75.79,75.23,75.55,23400.0
2014-03-21 11:30:00,75.55,75.81,75.49,75.6,9000.0,75.55,75.81,75.49,75.6,9000.0
2014-03-21 11:40:00,75.52,75.52,75.13,75.13,19500.0,75.52,75.52,75.13,75.13,19500.0
2014-03-21 11:50:00,75.09,75.47,75.0,75.44,20100.0,75.09,75.47,75.0,75.44,20100.0
2014-03-21 12:00:00,75.42,75.49,75.14,75.31,22000.0,75.42,75.49,75.14,75.31,22000.0
2014-03-21 12:10:00,75.29,75.78,75.13,75.78,18400.0,75.29,75.78,75.13,75.78,18400.0
2014-03-21 12:20:00,75.78,75.82,75.06,75.13,14500.0,75.78,75.82,75.06,75.13,14500.0
2014-03-21 12:30:00,75.05,75.22,75.0,75.0,12700.0,75.05,75.22,75.0,75.0,12700.0
2014-03-21 12:40:00,75.0,75.21,74.98,75.09,15600.0,75.0,75.21,74.98,75.09,15600.0
2014-03-21 12:50:00,75.09,75.09,74.96,75.0,25800.0,75.09,75.09,74.96,75.0,25800.0
2014-03-21 13:00:00,75.0,75.05,74.79,75.0,29300.0,75.0,75.05,74.79,75.0,29300.0
2014-03-21 13:10:00,75.0,75.01,74.73,75.0,21700.0,75.0,75.01,74.73,75.0,21700.0
2014-03-21 13:20:00,74.98,75.05,74.59,74.59,24500.0,74.98,75.05,74.59,74.59,24500.0
2014-03-21 13:30:00,74.7,74.7,74.09,74.34,23900.0,74.7,74.7,74.09,74.34,23900.0
2014-03-21 13:40:00,74.42,74.51,73.96,74.12,15500.0,74.42,74.51,73.96,74.12,15500.0
2014-03-21 13:50:00,74.2,74.38,74.13,74.37,26200.0,74.2,74.38,74.13,74.37,26200.0
2014-03-21 14:00:00,74.39,74.94,74.36,74.94,28600.0,74.39,74.94,74.36,74.94,28600.0
2014-03-21 14:10:00,74.85,74.94,74.17,74.17,24800.0,74.85,74.94,74.17,74.17,24800.0
2014-03-21 14:20:00,74.17,74.3,73.61,73.61,20400.0,74.17,74.3,73.61,73.61,20400.0
2014-03-21 14:30:00,73.61,73.98,73.45,73.95,22800.0,73.61,73.98,73.45,73.95,22800.0
2014-03-21 14:40:00,73.94,73.95,73.45,73.45,24700.0,73.94,73.95,73.45,73.45,24700.0
2014-03-21 14:50:00,73.52,73.53,73.08,73.22,53600.0,73.52,73.53,73.08,73.22,53600.0
2014-03-21 15:00:00,73.25,73.3,72.82,72.93,39700.0,73.25,73.3,72.82,72.93,39700.0
2014-03-21 15:10:00,72.97,73.24,72.94,73.15,69700.0,72.97,73.24,72.94,73.15,69700.0
2014-03-21 15:20:00,73.12,73.65,73.05,73.61,76300.0,73.12,73.65,73.05,73.61,76300.0
2014-03-21 15:30:00,73.62,73.74,73.25,73.55,151000.0,73.62,73.74,73.25,73.55,151000.0
2014-03-21 15:40:00,73.55,73.81,73.51,73.63,189800.0,73.55,73.81,73.51,73.63,189800.0
2014-03-21 15:50:00,73.66,74.04,73.58,73.85,307100.0,73.66,74.04,73.58,73.85,307100.0
2014-03-24 09:30:00,74.26,74.6,72.24,72.7,61700.0,74.26,74.6,72.24,72.7,61700.0
2014-03-24 09:40:00,72.7,73.15,72.05,72.14,61100.0,72.7,73.15,72.05,72.14,61100.0
2014-03-24 09:50:00,72.31,73.77,71.53,73.37,80800.0,72.31,73.77,71.53,73.37,80800.0
2014-03-24 10:00:00,73.33,73.4,72.19,72.32,21600.0,73.33,73.4,72.19,72.32,21600.0
2014-03-24 10:10:00,72.28,72.61,72.05,72.52,42700.0,72.28,72.61,72.05,72.52,42700.0
2014-03-24 10:20:00,72.55,72.82,72.32,72.46,20800.0,72.55,72.82,72.32,72.46,20800.0
2014-03-24 10:30:00,72.33,72.54,71.69,72.11,36800.0,72.33,72.54,71.69,72.11,36800.0
2014-03-24 10:40:00,72.04,72.34,71.67,71.79,20800.0,72.04,72.34,71.67,71.79,20800.0
2014-03-24 10:50:00,71.75,72.19,71.48,71.72,48100.0,71.75,72.19,71.48,71.72,48100.0
2014-03-24 11:00:00,71.49,71.62,70.59,71.11,65800.0,71.49,71.62,70.59,71.11,65800.0
2014-03-24 11:10:00,71.08,71.9,70.58,71.9,34200.0,71.08,71.9,70.58,71.9,34200.0
2014-03-24 11:20:00,71.82,72.43,71.61,72.3,15400.0,71.82,72.43,71.61,72.3,15400.0
2014-03-24 11:30:00,72.21,72.5,72.02,72.5,19600.0,72.21,72.5,72.02,72.5,19600.0
2014-03-24 11:40:00,72.62,72.64,72.24,72.38,25000.0,72.62,72.64,72.24,72.38,25000.0
2014-03-24 11:50:00,72.49,73.19,72.31,72.95,41000.0,72.49,73.19,72.31,72.95,41000.0
2014-03-24 12:00:00,73.05,73.95,72.76,73.86,27600.0,73.05,73.95,72.76,73.86,27600.0
2014-03-24 12:10:00,73.86,73.86,72.58,72.73,30400.0,73.86,73.86,72.58,72.73,30400.0
2014-03-24 12:20:00,72.89,72.89,72.5,72.64,19200.0,72.89,72.89,72.5,72.64,19200.0
2014-03-24 12:30:00,72.59,73.14,72.46,72.56,41000.0,72.59,73.14,72.46,72.56,41000.0
2014-03-24 12:40:00,72.67,72.67,72.24,72.27,25400.0,72.67,72.67,72.24,72.27,25400.0
2014-03-24 12:50:00,72.28,72.71,72.17,72.26,18100.0,72.28,72.71,72.17,72.26,18100.0
2014-03-24 13:00:00,72.3,73.59,72.29,72.61,60700.0,72.3,73.59,72.29,72.61,60700.0
2014-03-24 13:10:00,72.73,72.73,72.28,72.73,13600.0,72.73,72.73,72.28,72.73,13600.0
2014-03-24 13:20:00,72.69,72.76,72.43,72.76,8100.0,72.69,72.76,72.43,72.76,8100.0
2014-03-24 13:30:00,72.76,73.04,72.74,72.79,23500.0,72.76,73.04,72.74,72.79,23500.0
2014-03-24 13:40:00,72.89,73.17,72.83,73.17,17100.0,72.89,73.17,72.83,73.17,17100.0
2014-03-24 13:50:00,73.2,73.23,72.76,72.83,15700.0,73.2,73.23,72.76,72.83,15700.0
2014-03-24 14:00:00,72.89,72.91,72.55,72.65,21200.0,72.89,72.91,72.55,72.65,21200.0
2014-03-24 14:10:00,72.68,72.77,72.45,72.5,29600.0,72.68,72.77,72.45,72.5,29600.0
2014-03-24 14:20:00,72.5,73.18,72.47,73.17,18800.0,72.5,73.18,72.47,73.17,18800.0
2014-03-24 14:30:00,73.11,73.47,73.1,73.39,18800.0,73.11,73.47,73.1,73.39,18800.0
2014-03-24 14:40:00,73.35,73.64,73.19,73.56,27400.0,73.35,73.64,73.19,73.56,27400.0
2014-03-24 14:50:00,73.53,73.61,72.78,72.91,24700.0,73.53,73.61,72.78,72.91,24700.0
2014-03-24 15:00:00,72.86,73.03,72.7,72.78,24300.0,72.86,73.03,72.7,72.78,24300.0
2014-03-24 15:10:00,72.74,72.74,72.34,72.39,52000.0,72.74,72.74,72.34,72.39,52000.0
2014-03-24 15:20:00,72.36,72.78,72.23,72.78,25700.0,72.36,72.78,72.23,72.78,25700.0
2014-03-24 15:30:00,72.76,73.08,72.76,72.91,26600.0,72.76,73.08,72.76,72.91,26600.0
2014-03-24 15:40:00,72.89,73.01,72.73,72.8,43600.0,72.89,73.01,72.73,72.8,43600.0
2014-03-24 15:50:00,72.8,72.81,72.4,72.44,123200.0,72.8,72.81,72.4,72.44,123200.0
2014-03-25 09:30:00,72.75,73.82,72.75,73.08,26200.0,72.75,73.82,72.75,73.08,26200.0
2014-03-25 09:40:00,73.19,73.26,72.48,72.54,40200.0,73.19,73.26,72.48,72.54,40200.0
2014-03-25 09:50:00,72.49,73.24,72.49,72.67,26200.0,72.49,73.24,72.49,72.67,26200.0
2014-03-25 10:00:00,72.77,73.85,72.56,73.85,32200.0,72.77,73.85,72.56,73.85,32200.0
2014-03-25 10:10:00,73.85,73.92,73.34,73.45,21400.0,73.85,73.92,73.34,73.45,21400.0
2014-03-25 10:20:00,73.48,73.48,72.62,72.72,47000.0,73.48,73.48,72.62,72.72,47000.0
2014-03-25 10:30:00,72.77,72.77,71.98,72.03,39000.0,72.77,72.77,71.98,72.03,39000.0
2014-03-25 10:40:00,71.94,72.28,71.85,71.94,35200.0,71.94,72.28,71.85,71.94,35200.0
2014-03-25 10:50:00,71.96,72.02,71.57,71.57,30400.0,71.96,72.02,71.57,71.57,30400.0
2014-03-25 11:00:00,71.54,71.81,71.36,71.54,39000.0,71.54,71.81,71.36,71.54,39000.0
2014-03-25 11:10:00,71.54,71.61,71.09,71.59,45300.0,71.54,71.61,71.09,71.59,45300.0
2014-03-25 11:20:00,71.69,71.69,71.25,71.36,20100.0,71.69,71.69,71.25,71.36,20100.0
2014-03-25 11:30:00,71.44,71.65,71.02,71.3,21300.0,71.44,71.65,71.02,71.3,21300.0
2014-03-25 11:40:00,71.24,71.35,70.49,70.69,70400.0,71.24,71.35,70.49,70.69,70400.0
2014-03-25 11:50:00,70.64,70.87,70.31,70.79,31500.0,70.64,70.87,70.31,70.79,31500.0
2014-03-25 12:00:00,70.76,70.76,70.4,70.65,18300.0,70.76,70.76,70.4,70.65,18300.0
2014-03-25 12:10:00,70.64,70.87,70.47,70.68,34600.0,70.64,70.87,70.47,70.68,34600.0
2014-03-25 12:20:00,70.69,70.74,70.47,70.74,11200.0,70.69,70.74,70.47,70.74,11200.0
2014-03-25 12:30:00,70.77,71.59,70.72,71.52,46500.0,70.77,71.59,70.72,71.52,46500.0
2014-03-25 12:40:00,71.56,71.92,71.51,71.86,13700.0,71.56,71.92,71.51,71.86,13700.0
2014-03-25 12:50:00,71.91,72.02,71.77,72.0,24100.0,71.91,72.02,71.77,72.0,24100.0
2014-03-25 13:00:00,71.95,72.12,71.74,72.02,31200.0,71.95,72.12,71.74,72.02,31200.0
2014-03-25 13:10:00,72.07,72.48,71.95,72.48,7200.0,72.07,72.48,71.95,72.48,7200.0
2014-03-25 13:20:00,72.48,72.71,72.4,72.61,21300.0,72.48,72.71,72.4,72.61,21300.0
2014-03-25 13:30:00,72.62,72.72,72.23,72.23,5900.0,72.62,72.72,72.23,72.23,5900.0
2014-03-25 13:40:00,72.28,72.56,72.14,72.32,7000.0,72.28,72.56,72.14,72.32,7000.0
2014-03-25 13:50:00,72.4,72.46,71.99,72.28,19900.0,72.4,72.46,71.99,72.28,19900.0
2014-03-25 14:00:00,72.29,72.39,72.27,72.3,9100.0,72.29,72.39,72.27,72.3,9100.0
2014-03-25 14:10:00,72.4,72.64,72.02,72.02,11400.0,72.4,72.64,72.02,72.02,11400.0
2014-03-25 14:20:00,71.96,72.41,71.93,72.22,7800.0,71.96,72.41,71.93,72.22,7800.0
2014-03-25 14:30:00,72.24,72.32,72.11,72.26,4600.0,72.24,72.32,72.11,72.26,4600.0
2014-03-25 14:40:00,72.2,72.25,71.95,71.97,7900.0,72.2,72.25,71.95,71.97,7900.0
2014-03-25 14:50:00,71.84,72.05,71.8,72.0,7800.0,71.84,72.05,71.8,72.0,7800.0
2014-03-25 15:00:00,71.96,72.03,71.79,71.82,12200.0,71.96,72.03,71.79,71.82,12200.0
2014-03-25 15:10:00,71.86,72.12,71.86,71.95,18000.0,71.86,72.12,71.86,71.95,18000.0
2014-03-25 15:20:00,71.98,72.03,71.75,71.85,25400.0,71.98,72.03,71.75,71.85,25400.0
2014-03-25 15:30:00,71.87,72.05,71.73,71.92,40500.0,71.87,72.05,71.73,71.92,40500.0
2014-03-25 15:40:00,71.91,72.26,71.91,72.14,75900.0,71.91,72.26,71.91,72.14,75900.0
2014-03-25 15:50:00,72.11,72.24,71.81,71.9,140200.0,72.11,72.24,71.81,71.9,140200.0
2014-03-26 09:30:00,72.37,72.72,71.46,72.04,27100.0,72.37,72.72,71.46,72.04,27100.0
2014-03-26 09:40:00,72.04,72.49,71.86,72.2,50400.0,72.04,72.49,71.86,72.2,50400.0
2014-03-26 09:50:00,72.29,72.31,71.97,72.2,15300.0,72.29,72.31,71.97,72.2,15300.0
2014-03-26 10:00:00,72.09,72.77,71.87,72.33,92800.0,72.09,72.77,71.87,72.33,92800.0
2014-03-26 10:10:00,72.29,72.63,71.98,71.98,59700.0,72.29,72.63,71.98,71.98,59700.0
2014-03-26 10:20:00,71.95,72.55,71.85,72.49,20200.0,71.95,72.55,71.85,72.49,20200.0
2014-03-26 10:30:00,72.47,72.52,72.17,72.4,14200.0,72.47,72.52,72.17,72.4,14200.0
2014-03-26 10:40:00,72.36,72.48,72.2,72.24,35300.0,72.36,72.48,72.2,72.24,35300.0
2014-03-26 10:50:00,72.17,72.2,71.51,71.59,10200.0,72.17,72.2,71.51,71.59,10200.0
2014-03-26 11:00:00,71.58,71.89,71.58,71.77,11700.0,71.58,71.89,71.58,71.77,11700.0
2014-03-26 11:10:00,71.79,71.97,71.69,71.82,19300.0,71.79,71.97,71.69,71.82,19300.0
2014-03-26 11:20:00,71.81,72.33,71.73,72.33,19100.0,71.81,72.33,71.73,72.33,19100.0
2014-03-26 11:30:00,72.36,72.36,71.68,71.68,4700.0,72.36,72.36,71.68,71.68,4700.0
2014-03-26 11:40:00,71.66,71.66,71.3,71.53,11400.0,71.66,71.66,71.3,71.53,11400.0
2014-03-26 11:50:00,71.59,72.03,71.51,72.03,12200.0,71.59,72.03,71.51,72.03,12200.0
2014-03-26 12:00:00,71.87,71.92,71.37,71.84,45000.0,71.87,71.92,71.37,71.84,45000.0
2014-03-26 12:10:00,71.93,71.94,71.41,71.57,7300.0,71.93,71.94,71.41,71.57,7300.0
2014-03-26 12:20:00,71.48,71.85,71.37,71.37,27400.0,71.48,71.85,71.37,71.37,27400.0
2014-03-26 12:30:00,71.31,71.43,71.16,71.29,13300.0,71.31,71.43,71.16,71.29,13300.0
2014-03-26 12:40:00,71.21,71.43,71.13,71.13,4800.0,71.21,71.43,71.13,71.13,4800.0
2014-03-26 12:50:00,71.12,71.22,71.02,71.1,11900.0,71.12,71.22,71.02,71.1,11900.0
2014-03-26 13:00:00,71.15,71.16,70.84,71.02,12000.0,71.15,71.16,70.84,71.02,12000.0
2014-03-26 13:10:00,71.02,71.17,70.84,70.93,10800.0,71.02,71.17,70.84,70.93,10800.0
2014-03-26 13:20:00,70.93,71.01,70.52,70.56,12700.0,70.93,71.01,70.52,70.56,12700.0
2014-03-26 13:30:00,70.5,70.67,70.26,70.66,27900.0,70.5,70.67,70.26,70.66,27900.0
2014-03-26 13:40:00,70.68,70.68,70.24,70.55,12700.0,70.68,70.68,70.24,70.55,12700.0
2014-03-26 13:50:00,70.41,71.09,70.41,70.93,15500.0,70.41,71.09,70.41,70.93,15500.0
2014-03-26 14:00:00,70.9,70.99,70.67,70.73,19400.0,70.9,70.99,70.67,70.73,19400.0
2014-03-26 14:10:00,70.69,70.75,70.34,70.37,41500.0,70.69,70.75,70.34,70.37,41500.0
2014-03-26 14:20:00,70.38,70.6,70.22,70.44,31500.0,70.38,70.6,70.22,70.44,31500.0
2014-03-26 14:30:00,70.39,70.39,70.11,70.13,32000.0,70.39,70.39,70.11,70.13,32000.0
2014-03-26 14:40:00,70.12,70.51,70.12,70.3,30400.0,70.12,70.51,70.12,70.3,30400.0
2014-03-26 14:50:00,70.32,70.91,70.32,70.63,42000.0,70.32,70.91,70.32,70.63,42000.0
2014-03-26 15:00:00,70.63,70.79,70.26,70.33,38600.0,70.63,70.79,70.26,70.33,38600.0
2014-03-26 15:10:00,70.29,70.43,70.22,70.31,46200.0,70.29,70.43,70.22,70.31,46200.0
2014-03-26 15:20:00,70.32,70.32,69.86,70.06,71300.0,70.32,70.32,69.86,70.06,71300.0
2014-03-26 15:30:00,70.08,70.34,70.08,70.2,46100.0,70.08,70.34,70.08,70.2,46100.0
2014-03-26 15:40:00,70.2,70.6,70.2,70.58,139100.0,70.2,70.6,70.2,70.58,139100.0
2014-03-26 15:50:00,70.52,70.56,70.21,70.45,159700.0,70.52,70.56,70.21,70.45,159700.0
2014-03-27 09:30:00,70.4,70.94,69.53,69.59,84300.0,70.4,70.94,69.53,69.59,84300.0
2014-03-27 09:40:00,69.54,70.41,68.24,70.17,122700.0,69.54,70.41,68.24,70.17,122700.0
2014-03-27 09:50:00,70.16,70.9,69.67,70.8,47300.0,70.16,70.9,69.67,70.8,47300.0
2014-03-27 10:00:00,70.82,71.55,70.29,71.54,59300.0,70.82,71.55,70.29,71.54,59300.0
2014-03-27 10:10:00,71.42,71.43,70.57,71.43,44600.0,71.42,71.43,70.57,71.43,44600.0
2014-03-27 10:20:00,71.43,71.65,70.82,71.08,17000.0,71.43,71.65,70.82,71.08,17000.0
2014-03-27 10:30:00,71.27,71.28,70.29,70.69,25200.0,71.27,71.28,70.29,70.69,25200.0
2014-03-27 10:40:00,70.7,70.95,70.56,70.89,71200.0,70.7,70.95,70.56,70.89,71200.0
2014-03-27 10:50:00,70.88,70.99,70.59,70.7,59200.0,70.88,70.99,70.59,70.7,59200.0
2014-03-27 11:00:00,70.74,70.84,70.53,70.7,36300.0,70.74,70.84,70.53,70.7,36300.0
2014-03-27 11:10:00,70.7,70.87,70.36,70.78,29500.0,70.7,70.87,70.36,70.78,29500.0
2014-03-27 11:20:00,70.82,71.28,70.47,70.49,18900.0,70.82,71.28,70.47,70.49,18900.0
2014-03-27 11:30:00,70.39,70.52,70.03,70.14,21600.0,70.39,70.52,70.03,70.14,21600.0
2014-03-27 11:40:00,70.12,70.45,70.01,70.25,10100.0,70.12,70.45,70.01,70.25,10100.0
2014-03-27 11:50:00,70.2,70.58,70.04,70.53,13600.0,70.2,70.58,70.04,70.53,13600.0
2014-03-27 12:00:00,70.35,70.51,69.84,69.87,16500.0,70.35,70.51,69.84,69.87,16500.0
2014-03-27 12:10:00,69.82,70.54,69.81,70.37,19900.0,69.82,70.54,69.81,70.37,19900.0
2014-03-27 12:20:00,70.32,70.52,70.04,70.37,15300.0,70.32,70.52,70.04,70.37,15300.0
2014-03-27 12:30:00,70.46,70.51,70.05,70.37,22700.0,70.46,70.51,70.05,70.37,22700.0
2014-03-27 12:40:00,70.46,70.5,70.06,70.38,19800.0,70.46,70.5,70.06,70.38,19800.0
2014-03-27 12:50:00,70.3,70.48,70.15,70.46,24800.0,70.3,70.48,70.15,70.46,24800.0
2014-03-27 13:00:00,70.4,70.51,70.23,70.41,30600.0,70.4,70.51,70.23,70.41,30600.0
2014-03-27 13:10:00,70.39,70.39,70.12,70.23,15300.0,70.39,70.39,70.12,70.23,15300.0
2014-03-27 13:20:00,70.33,70.36,70.03,70.03,7200.0,70.33,70.36,70.03,70.03,7200.0
2014-03-27 13:30:00,70.06,70.25,69.84,70.13,14900.0,70.06,70.25,69.84,70.13,14900.0
2014-03-27 13:40:00,70.16,70.33,69.96,70.01,18600.0,70.16,70.33,69.96,70.01,18600.0
2014-03-27 13:50:00,70.02,70.2,69.95,70.13,19300.0,70.02,70.2,69.95,70.13,19300.0
2014-03-27 14:00:00,70.09,70.21,69.79,70.16,10000.0,70.09,70.21,69.79,70.16,10000.0
2014-03-27 14:10:00,70.16,70.45,69.97,69.97,11400.0,70.16,70.45,69.97,69.97,11400.0
2014-03-27 14:20:00,70.02,70.45,70.0,70.4,17600.0,70.02,70.45,70.0,70.4,17600.0
2014-03-27 14:30:00,70.35,70.35,70.1,70.22,33400.0,70.35,70.35,70.1,70.22,33400.0
2014-03-27 14:40:00,70.19,70.55,70.19,70.43,10800.0,70.19,70.55,70.19,70.43,10800.0
2014-03-27 14:50:00,70.45,70.51,70.24,70.36,12500.0,70.45,70.51,70.24,70.36,12500.0
2014-03-27 15:00:00,70.31,70.47,70.19,70.45,27000.0,70.31,70.47,70.19,70.45,27000.0
2014-03-27 15:10:00,70.49,70.5,70.22,70.25,37700.0,70.49,70.5,70.22,70.25,37700.0
2014-03-27 15:20:00,70.25,70.42,70.25,70.34,30900.0,70.25,70.42,70.25,70.34,30900.0
2014-03-27 15:30:00,70.4,70.49,70.3,70.49,84900.0,70.4,70.49,70.3,70.49,84900.0
2014-03-27 15:40:00,70.5,70.56,70.32,70.54,101600.0,70.5,70.56,70.32,70.54,101600.0
2014-03-27 15:50:00,70.54,70.9,70.54,70.77,161400.0,70.54,70.9,70.54,70.77,161400.0
2014-03-28 09:30:00,71.07,72.67,70.28,71.01,42500.0,71.07,72.67,70.28,71.01,42500.0
2014-03-28 09:40:00,70.81,71.62,70.58,71.13,33000.0,70.81,71.62,70.58,71.13,33000.0
2014-03-28 09:50:00,71.18,71.53,70.99,71.0,16000.0,71.18,71.53,70.99,71.0,16000.0
2014-03-28 10:00:00,71.22,71.43,70.66,70.72,24900.0,71.22,71.43,70.66,70.72,24900.0
2014-03-28 10:10:00,70.82,70.92,70.02,70.02,31500.0,70.82,70.92,70.02,70.02,31500.0
2014-03-28 10:20:00,70.17,70.35,69.95,69.95,17000.0,70.17,70.35,69.95,69.95,17000.0
2014-03-28 10:30:00,69.96,70.28,69.83,70.2,12400.0,69.96,70.28,69.83,70.2,12400.0
2014-03-28 10:40:00,70.18,70.4,70.03,70.33,11800.0,70.18,70.4,70.03,70.33,11800.0
2014-03-28 10:50:00,70.31,70.48,70.03,70.17,10900.0,70.31,70.48,70.03,70.17,10900.0
2014-03-28 11:00:00,70.23,70.34,70.03,70.13,51300.0,70.23,70.34,70.03,70.13,51300.0
2014-03-28 11:10:00,70.21,70.25,69.95,69.98,12600.0,70.21,70.25,69.95,69.98,12600.0
2014-03-28 11:20:00,70.05,70.08,69.96,70.02,6200.0,70.05,70.08,69.96,70.02,6200.0
2014-03-28 11:30:00,70.02,70.02,69.33,69.4,18000.0,70.02,70.02,69.33,69.4,18000.0
2014-03-28 11:40:00,69.45,69.53,68.99,69.3,26800.0,69.45,69.53,68.99,69.3,26800.0
2014-03-28 11:50:00,69.33,69.49,69.22,69.44,9800.0,69.33,69.49,69.22,69.44,9800.0
2014-03-28 12:00:00,69.46,69.47,69.02,69.34,14800.0,69.46,69.47,69.02,69.34,14800.0
2014-03-28 12:10:00,69.38,69.38,69.07,69.19,8800.0,69.38,69.38,69.07,69.19,8800.0
2014-03-28 12:20:00,69.23,69.36,69.09,69.21,17300.0,69.23,69.36,69.09,69.21,17300.0
2014-03-28 12:30:00,69.21,69.48,69.19,69.31,33200.0,69.21,69.48,69.19,69.31,33200.0
2014-03-28 12:40:00,69.33,69.46,69.04,69.11,26600.0,69.33,69.46,69.04,69.11,26600.0
2014-03-28 12:50:00,69.05,69.23,68.92,69.01,9800.0,69.05,69.23,68.92,69.01,9800.0
2014-03-28 13:00:00,68.98,69.01,68.73,68.82,14400.0,68.98,69.01,68.73,68.82,14400.0
2014-03-28 13:10:00,68.77,68.82,68.34,68.48,24800.0,68.77,68.82,68.34,68.48,24800.0
2014-03-28 13:20:00,68.43,68.68,68.11,68.49,29800.0,68.43,68.68,68.11,68.49,29800.0
2014-03-28 13:30:00,68.57,68.88,68.49,68.66,17300.0,68.57,68.88,68.49,68.66,17300.0
2014-03-28 13:40:00,68.77,68.91,68.54,68.89,26600.0,68.77,68.91,68.54,68.89,26600.0
2014-03-28 13:50:00,68.87,68.98,68.68,68.69,14300.0,68.87,68.98,68.68,68.69,14300.0
2014-03-28 14:00:00,68.74,68.75,68.47,68.5,19100.0,68.74,68.75,68.47,68.5,19100.0
2014-03-28 14:10:00,68.5,68.5,68.0,68.02,28600.0,68.5,68.5,68.0,68.02,28600.0
2014-03-28 14:20:00,68.08,68.22,67.83,68.06,35600.0,68.08,68.22,67.83,68.06,35600.0
2014-03-28 14:30:00,67.99,68.18,67.83,67.95,19100.0,67.99,68.18,67.83,67.95,19100.0
2014-03-28 14:40:00,68.03,68.08,67.61,67.99,29500.0,68.03,68.08,67.61,67.99,29500.0
2014-03-28 14:50:00,67.97,68.43,67.97,68.04,22100.0,67.97,68.43,67.97,68.04,22100.0
2014-03-28 15:00:00,68.09,68.43,67.97,68.2,22600.0,68.09,68.43,67.97,68.2,22600.0
2014-03-28 15:10:00,68.17,68.19,67.87,68.13,29600.0,68.17,68.19,67.87,68.13,29600.0
2014-03-28 15:20:00,68.11,68.2,67.81,67.84,36500.0,68.11,68.2,67.81,67.84,36500.0
2014-03-28 15:30:00,67.86,67.99,67.66,67.66,60800.0,67.86,67.99,67.66,67.66,60800.0
2014-03-28 15:40:00,67.67,67.74,67.51,67.58,74400.0,67.67,67.74,67.51,67.58,74400.0
2014-03-28 15:50:00,67.58,67.83,67.49,67.8,162800.0,67.58,67.83,67.49,67.8,162800.0
2014-03-31 09:30:00,68.17,70.31,68.01,69.32,84800.0,68.17,70.31,68.01,69.32,84800.0
2014-03-31 09:40:00,69.22,69.27,68.05,69.01,27900.0,69.22,69.27,68.05,69.01,27900.0
2014-03-31 09:50:00,68.81,69.63,68.81,69.63,40000.0,68.81,69.63,68.81,69.63,40000.0
2014-03-31 10:00:00,69.48,69.91,69.07,69.61,78300.0,69.48,69.91,69.07,69.61,78300.0
2014-03-31 10:10:00,69.72,69.83,69.32,69.68,72200.0,69.72,69.83,69.32,69.68,72200.0
2014-03-31 10:20:00,69.64,69.82,69.56,69.7,57000.0,69.64,69.82,69.56,69.7,57000.0
2014-03-31 10:30:00,69.76,69.85,69.25,69.25,27400.0,69.76,69.85,69.25,69.25,27400.0
2014-03-31 10:40:00,69.37,69.77,69.37,69.77,69800.0,69.37,69.77,69.37,69.77,69800.0
2014-03-31 10:50:00,69.79,69.97,69.64,69.97,32000.0,69.79,69.97,69.64,69.97,32000.0
2014-03-31 11:00:00,69.84,69.93,69.56,69.69,32600.0,69.84,69.93,69.56,69.69,32600.0
2014-03-31 11:10:00,69.67,69.78,69.47,69.58,23400.0,69.67,69.78,69.47,69.58,23400.0
2014-03-31 11:20:00,69.55,69.73,69.1,69.57,38700.0,69.55,69.73,69.1,69.57,38700.0
2014-03-31 11:30:00,69.58,69.66,69.28,69.51,15000.0,69.58,69.66,69.28,69.51,15000.0
2014-03-31 11:40:00,69.47,69.63,69.35,69.45,19100.0,69.47,69.63,69.35,69.45,19100.0
2014-03-31 11:50:00,69.49,69.99,69.49,69.86,64500.0,69.49,69.99,69.49,69.86,64500.0
2014-03-31 12:00:00,69.93,70.08,69.9,70.0,12900.0,69.93,70.08,69.9,70.0,12900.0
2014-03-31 12:10:00,70.07,70.09,69.99,70.07,7400.0,70.07,70.09,69.99,70.07,7400.0
2014-03-31 12:20:00,70.06,70.26,70.02,70.26,9800.0,70.06,70.26,70.02,70.26,9800.0
2014-03-31 12:30:00,70.28,70.42,70.14,70.18,11000.0,70.28,70.42,70.14,70.18,11000.0
2014-03-31 12:40:00,70.25,70.4,70.23,70.32,47500.0,70.25,70.4,70.23,70.32,47500.0
2014-03-31 12:50:00,70.37,70.53,70.37,70.49,13900.0,70.37,70.53,70.37,70.49,13900.0
2014-03-31 13:00:00,70.5,70.62,70.39,70.53,21500.0,70.5,70.62,70.39,70.53,21500.0
2014-03-31 13:10:00,70.5,70.72,70.42,70.68,13400.0,70.5,70.72,70.42,70.68,13400.0
2014-03-31 13:20:00,70.68,70.75,70.64,70.73,18300.0,70.68,70.75,70.64,70.73,18300.0
2014-03-31 13:30:00,70.71,70.83,70.67,70.8,44500.0,70.71,70.83,70.67,70.8,44500.0
2014-03-31 13:40:00,70.8,70.9,70.64,70.65,20300.0,70.8,70.9,70.64,70.65,20300.0
2014-03-31 13:50:00,70.69,70.75,70.27,70.37,18800.0,70.69,70.75,70.27,70.37,18800.0
2014-03-31 14:00:00,70.32,70.63,70.3,70.56,16900.0,70.32,70.63,70.3,70.56,16900.0
2014-03-31 14:10:00,70.62,70.99,70.58,70.98,32200.0,70.62,70.99,70.58,70.98,32200.0
2014-03-31 14:20:00,70.99,71.32,70.97,71.27,47100.0,70.99,71.32,70.97,71.27,47100.0
2014-03-31 14:30:00,71.31,71.35,70.77,70.89,34900.0,71.31,71.35,70.77,70.89,34900.0
2014-03-31 14:40:00,70.95,71.08,70.86,71.06,21900.0,70.95,71.08,70.86,71.06,21900.0
2014-03-31 14:50:00,71.09,71.28,70.55,70.55,28500.0,71.09,71.28,70.55,70.55,28500.0
2014-03-31 15:00:00,70.6,70.86,70.5,70.55,19500.0,70.6,70.86,70.5,70.55,19500.0
2014-03-31 15:10:00,70.55,70.74,70.48,70.54,20000.0,70.55,70.74,70.48,70.54,20000.0
2014-03-31 15:20:00,70.55,70.74,70.54,70.58,25400.0,70.55,70.74,70.54,70.58,25400.0
2014-03-31 15:30:00,70.58,70.83,70.58,70.66,48400.0,70.58,70.83,70.58,70.66,48400.0
2014-03-31 15:40:00,70.68,70.76,70.43,70.48,59700.0,70.68,70.76,70.43,70.48,59700.0
2014-03-31 15:50:00,70.5,70.79,70.5,70.72,134400.0,70.5,70.79,70.5,70.72,134400.0
2014-04-01 09:30:00,71.32,72.55,71.06,72.16,164500.0,71.32,72.55,71.06,72.16,164500.0
2014-04-01 09:40:00,72.07,72.64,71.37,72.41,100500.0,72.07,72.64,71.37,72.41,100500.0
2014-04-01 09:50:00,72.38,72.7,72.14,72.63,136100.0,72.38,72.7,72.14,72.63,136100.0
2014-04-01 10:00:00,72.78,73.12,72.61,72.72,47700.0,72.78,73.12,72.61,72.72,47700.0
2014-04-01 10:10:00,72.72,73.0,72.13,72.33,83700.0,72.72,73.0,72.13,72.33,83700.0
2014-04-01 10:20:00,72.23,72.34,71.84,72.34,29000.0,72.23,72.34,71.84,72.34,29000.0
2014-04-01 10:30:00,72.35,72.46,71.8,72.06,33200.0,72.35,72.46,71.8,72.06,33200.0
2014-04-01 10:40:00,72.05,72.05,70.81,71.02,97900.0,72.05,72.05,70.81,71.02,97900.0
2014-04-01 10:50:00,70.99,71.38,70.76,71.38,36000.0,70.99,71.38,70.76,71.38,36000.0
2014-04-01 11:00:00,71.38,71.45,71.07,71.07,29800.0,71.38,71.45,71.07,71.07,29800.0
2014-04-01 11:10:00,71.07,71.27,70.87,71.05,22200.0,71.07,71.27,70.87,71.05,22200.0
2014-04-01 11:20:00,71.05,71.17,70.82,71.02,64200.0,71.05,71.17,70.82,71.02,64200.0
2014-04-01 11:30:00,71.03,71.25,70.88,71.18,27600.0,71.03,71.25,70.88,71.18,27600.0
2014-04-01 11:40:00,71.15,71.3,70.99,71.09,36100.0,71.15,71.3,70.99,71.09,36100.0
2014-04-01 11:50:00,71.11,71.28,71.05,71.09,60700.0,71.11,71.28,71.05,71.09,60700.0
2014-04-01 12:00:00,71.06,71.63,71.02,71.47,14400.0,71.06,71.63,71.02,71.47,14400.0
2014-04-01 12:10:00,71.48,71.59,71.39,71.5,17000.0,71.48,71.59,71.39,71.5,17000.0
2014-04-01 12:20:00,71.5,71.55,71.38,71.45,29500.0,71.5,71.55,71.38,71.45,29500.0
2014-04-01 12:30:00,71.46,71.63,71.39,71.59,44600.0,71.46,71.63,71.39,71.59,44600.0
2014-04-01 12:40:00,71.63,71.84,71.49,71.71,33100.0,71.63,71.84,71.49,71.71,33100.0
2014-04-01 12:50:00,71.68,71.71,71.55,71.58,33700.0,71.68,71.71,71.55,71.58,33700.0
2014-04-01 13:00:00,71.58,71.66,71.42,71.42,103500.0,71.58,71.66,71.42,71.42,103500.0
2014-04-01 13:10:00,71.46,71.64,71.46,71.56,26900.0,71.46,71.64,71.46,71.56,26900.0
2014-04-01 13:20:00,71.56,71.6,71.21,71.37,95200.0,71.56,71.6,71.21,71.37,95200.0
2014-04-01 13:30:00,71.44,71.5,71.39,71.5,22600.0,71.44,71.5,71.39,71.5,22600.0
2014-04-01 13:40:00,71.5,71.57,71.39,71.53,37600.0,71.5,71.57,71.39,71.53,37600.0
2014-04-01 13:50:00,71.5,71.56,71.39,71.5,9800.0,71.5,71.56,71.39,71.5,9800.0
2014-04-01 14:00:00,71.53,71.76,71.46,71.76,11700.0,71.53,71.76,71.46,71.76,11700.0
2014-04-01 14:10:00,71.81,72.0,71.81,72.0,9700.0,71.81,72.0,71.81,72.0,9700.0
2014-04-01 14:20:00,72.01,72.03,71.88,71.98,11900.0,72.01,72.03,71.88,71.98,11900.0
2014-04-01 14:30:00,71.97,71.97,71.77,71.89,15200.0,71.97,71.97,71.77,71.89,15200.0
2014-04-01 14:40:00,71.89,71.91,71.77,71.77,37300.0,71.89,71.91,71.77,71.77,37300.0
2014-04-01 14:50:00,71.8,71.85,71.71,71.79,44200.0,71.8,71.85,71.71,71.79,44200.0
2014-04-01 15:00:00,71.78,71.8,71.67,71.67,40200.0,71.78,71.8,71.67,71.67,40200.0
2014-04-01 15:10:00,71.68,71.76,71.58,71.59,51000.0,71.68,71.76,71.58,71.59,51000.0
2014-04-01 15:20:00,71.6,71.69,71.52,71.6,37700.0,71.6,71.69,71.52,71.6,37700.0
2014-04-01 15:30:00,71.6,71.66,71.44,71.6,70100.0,71.6,71.66,71.44,71.6,70100.0
2014-04-01 15:40:00,71.6,71.76,71.53,71.74,58600.0,71.6,71.76,71.53,71.74,58600.0
2014-04-01 15:50:00,71.72,71.91,71.72,71.87,100200.0,71.72,71.91,71.72,71.87,100200.0
2014-04-02 09:30:00,72.0,72.79,71.75,72.79,79100.0,72.0,72.79,71.75,72.79,79100.0
2014-04-02 09:40:00,72.78,72.85,72.44,72.78,34500.0,72.78,72.85,72.44,72.78,34500.0
2014-04-02 09:50:00,72.67,72.87,72.12,72.34,62100.0,72.67,72.87,72.12,72.34,62100.0
2014-04-02 10:00:00,72.34,72.6,72.08,72.6,32400.0,72.34,72.6,72.08,72.6,32400.0
2014-04-02 10:10:00,72.59,72.71,71.96,72.01,34000.0,72.59,72.71,71.96,72.01,34000.0
2014-04-02 10:20:00,72.02,72.47,72.0,72.38,72000.0,72.02,72.47,72.0,72.38,72000.0
2014-04-02 10:30:00,72.45,72.45,72.2,72.44,30500.0,72.45,72.45,72.2,72.44,30500.0
2014-04-02 10:40:00,72.39,72.73,72.39,72.62,36200.0,72.39,72.73,72.39,72.62,36200.0
2014-04-02 10:50:00,72.61,72.99,72.61,72.95,11000.0,72.61,72.99,72.61,72.95,11000.0
2014-04-02 11:00:00,72.97,73.1,72.48,72.53,28200.0,72.97,73.1,72.48,72.53,28200.0
2014-04-02 11:10:00,72.6,72.74,72.33,72.68,26700.0,72.6,72.74,72.33,72.68,26700.0
2014-04-02 11:20:00,72.64,72.76,72.51,72.64,31700.0,72.64,72.76,72.51,72.64,31700.0
2014-04-02 11:30:00,72.6,72.68,72.25,72.49,8100.0,72.6,72.68,72.25,72.49,8100.0
2014-04-02 11:40:00,72.49,72.79,72.42,72.54,19600.0,72.49,72.79,72.42,72.54,19600.0
2014-04-02 11:50:00,72.56,72.63,72.17,72.22,25100.0,72.56,72.63,72.17,72.22,25100.0
2014-04-02 12:00:00,72.22,72.29,72.07,72.15,12500.0,72.22,72.29,72.07,72.15,12500.0
2014-04-02 12:10:00,72.14,72.27,72.02,72.15,26200.0,72.14,72.27,72.02,72.15,26200.0
2014-04-02 12:20:00,72.1,72.32,72.02,72.3,14500.0,72.1,72.32,72.02,72.3,14500.0
2014-04-02 12:30:00,72.4,72.57,72.2,72.35,15700.0,72.4,72.57,72.2,72.35,15700.0
2014-04-02 12:40:00,72.28,72.49,72.25,72.49,13000.0,72.28,72.49,72.25,72.49,13000.0
2014-04-02 12:50:00,72.39,72.59,72.32,72.51,10700.0,72.39,72.59,72.32,72.51,10700.0
2014-04-02 13:00:00,72.48,72.66,72.23,72.23,56900.0,72.48,72.66,72.23,72.23,56900.0
2014-04-02 13:10:00,72.23,72.29,72.0,72.0,5100.0,72.23,72.29,72.0,72.0,5100.0
2014-04-02 13:20:00,72.02,72.05,71.65,72.01,14200.0,72.02,72.05,71.65,72.01,14200.0
2014-04-02 13:30:00,71.96,72.22,71.87,71.94,8600.0,71.96,72.22,71.87,71.94,8600.0
2014-04-02 13:40:00,71.9,71.94,71.68,71.9,18900.0,71.9,71.94,71.68,71.9,18900.0
2014-04-02 13:50:00,71.94,72.17,71.94,72.14,18600.0,71.94,72.17,71.94,72.14,18600.0
2014-04-02 14:00:00,72.14,72.3,72.08,72.1,13800.0,72.14,72.3,72.08,72.1,13800.0
2014-04-02 14:10:00,72.1,72.32,72.1,72.14,13600.0,72.1,72.32,72.1,72.14,13600.0
2014-04-02 14:20:00,72.13,72.31,71.95,72.09,10200.0,72.13,72.31,71.95,72.09,10200.0
2014-04-02 14:30:00,72.05,72.19,71.93,71.94,19500.0,72.05,72.19,71.93,71.94,19500.0
2014-04-02 14:40:00,71.96,72.11,71.8,71.92,16600.0,71.96,72.11,71.8,71.92,16600.0
2014-04-02 14:50:00,71.86,72.14,71.81,72.14,7300.0,71.86,72.14,71.81,72.14,7300.0
2014-04-02 15:00:00,72.14,72.19,72.05,72.08,16400.0,72.14,72.19,72.05,72.08,16400.0
2014-04-02 15:10:00,72.05,72.3,71.99,72.17,12900.0,72.05,72.3,71.99,72.17,12900.0
2014-04-02 15:20:00,72.16,72.35,72.03,72.35,14800.0,72.16,72.35,72.03,72.35,14800.0
2014-04-02 15:30:00,72.34,72.37,72.08,72.23,27200.0,72.34,72.37,72.08,72.23,27200.0
2014-04-02 15:40:00,72.24,72.3,72.09,72.22,58500.0,72.24,72.3,72.09,72.22,58500.0
2014-04-02 15:50:00,72.22,72.4,72.09,72.3,83700.0,72.22,72.4,72.09,72.3,83700.0
2014-04-03 09:30:00,71.96,72.74,71.0,71.07,100400.0,71.96,72.74,71.0,71.07,100400.0
2014-04-03 09:40:00,71.47,71.47,70.66,70.96,47700.0,71.47,71.47,70.66,70.96,47700.0
2014-04-03 09:50:00,70.89,71.12,70.71,71.0,60800.0,70.89,71.12,70.71,71.0,60800.0
2014-04-03 10:00:00,71.0,71.12,70.39,70.59,46100.0,71.0,71.12,70.39,70.59,46100.0
2014-04-03 10:10:00,70.62,70.86,69.93,70.13,42400.0,70.62,70.86,69.93,70.13,42400.0
2014-04-03 10:20:00,70.07,70.5,69.67,69.77,25400.0,70.07,70.5,69.67,69.77,25400.0
2014-04-03 10:30:00,69.6,69.96,69.3,69.63,41800.0,69.6,69.96,69.3,69.63,41800.0
2014-04-03 10:40:00,69.77,69.77,69.21,69.73,58600.0,69.77,69.77,69.21,69.73,58600.0
2014-04-03 10:50:00,69.59,69.72,69.25,69.72,50500.0,69.59,69.72,69.25,69.72,50500.0
2014-04-03 11:00:00,69.74,69.88,69.5,69.5,20100.0,69.74,69.88,69.5,69.5,20100.0
2014-04-03 11:10:00,69.48,69.95,69.36,69.62,21700.0,69.48,69.95,69.36,69.62,21700.0
2014-04-03 11:20:00,69.74,69.78,69.28,69.31,19100.0,69.74,69.78,69.28,69.31,19100.0
2014-04-03 11:30:00,69.25,69.44,68.82,69.17,35300.0,69.25,69.44,68.82,69.17,35300.0
2014-04-03 11:40:00,69.17,69.58,68.83,69.15,46800.0,69.17,69.58,68.83,69.15,46800.0
2014-04-03 11:50:00,69.15,69.75,69.15,69.58,23200.0,69.15,69.75,69.15,69.58,23200.0
2014-04-03 12:00:00,69.57,69.64,69.32,69.32,16100.0,69.57,69.64,69.32,69.32,16100.0
2014-04-03 12:10:00,69.37,69.6,69.16,69.17,18400.0,69.37,69.6,69.16,69.17,18400.0
2014-04-03 12:20:00,69.16,69.45,69.09,69.15,15800.0,69.16,69.45,69.09,69.15,15800.0
2014-04-03 12:30:00,69.16,69.32,69.03,69.23,11400.0,69.16,69.32,69.03,69.23,11400.0
2014-04-03 12:40:00,69.22,69.4,69.0,69.21,17500.0,69.22,69.4,69.0,69.21,17500.0
2014-04-03 12:50:00,69.21,69.51,69.11,69.41,13800.0,69.21,69.51,69.11,69.41,13800.0
2014-04-03 13:00:00,69.2,69.72,69.18,69.68,40800.0,69.2,69.72,69.18,69.68,40800.0
2014-04-03 13:10:00,69.6,69.66,69.29,69.39,17700.0,69.6,69.66,69.29,69.39,17700.0
2014-04-03 13:20:00,69.37,69.5,69.24,69.39,35000.0,69.37,69.5,69.24,69.39,35000.0
2014-04-03 13:30:00,69.44,69.48,69.22,69.34,22500.0,69.44,69.48,69.22,69.34,22500.0
2014-04-03 13:40:00,69.38,69.43,69.25,69.25,20400.0,69.38,69.43,69.25,69.25,20400.0
2014-04-03 13:50:00,69.3,69.41,69.12,69.18,28400.0,69.3,69.41,69.12,69.18,28400.0
2014-04-03 14:00:00,69.2,69.31,69.07,69.12,25700.0,69.2,69.31,69.07,69.12,25700.0
2014-04-03 14:10:00,69.11,69.11,68.57,68.58,36800.0,69.11,69.11,68.57,68.58,36800.0
2014-04-03 14:20:00,68.58,68.7,68.55,68.59,41400.0,68.58,68.7,68.55,68.59,41400.0
2014-04-03 14:30:00,68.6,68.72,68.02,68.02,50700.0,68.6,68.72,68.02,68.02,50700.0
2014-04-03 14:40:00,68.05,68.6,67.93,68.51,58600.0,68.05,68.6,67.93,68.51,58600.0
2014-04-03 14:50:00,68.51,68.84,68.44,68.76,31500.0,68.51,68.84,68.44,68.76,31500.0
2014-04-03 15:00:00,68.82,68.94,68.72,68.73,22200.0,68.82,68.94,68.72,68.73,22200.0
2014-04-03 15:10:00,68.76,68.87,68.46,68.6,37400.0,68.76,68.87,68.46,68.6,37400.0
2014-04-03 15:20:00,68.6,68.84,68.24,68.84,32900.0,68.6,68.84,68.24,68.84,32900.0
2014-04-03 15:30:00,68.8,69.34,68.75,69.34,31700.0,68.8,69.34,68.75,69.34,31700.0
2014-04-03 15:40:00,69.34,69.47,69.11,69.42,69100.0,69.34,69.47,69.11,69.42,69100.0
2014-04-03 15:50:00,69.46,69.46,69.06,69.12,80100.0,69.46,69.46,69.06,69.12,80100.0
2014-04-04 09:30:00,70.06,70.15,68.81,69.0,50000.0,70.06,70.15,68.81,69.0,50000.0
2014-04-04 09:40:00,69.2,69.2,67.83,67.87,45100.0,69.2,69.2,67.83,67.87,45100.0
2014-04-04 09:50:00,68.03,69.1,68.02,68.96,54400.0,68.03,69.1,68.02,68.96,54400.0
2014-04-04 10:00:00,69.08,69.55,68.71,69.35,53900.0,69.08,69.55,68.71,69.35,53900.0
2014-04-04 10:10:00,69.35,69.45,68.42,68.42,50600.0,69.35,69.45,68.42,68.42,50600.0
2014-04-04 10:20:00,68.65,68.77,68.04,68.64,40800.0,68.65,68.77,68.04,68.64,40800.0
2014-04-04 10:30:00,68.73,68.87,68.01,68.01,26400.0,68.73,68.87,68.01,68.01,26400.0
2014-04-04 10:40:00,68.03,68.3,67.57,67.77,45500.0,68.03,68.3,67.57,67.77,45500.0
2014-04-04 10:50:00,67.78,68.05,67.41,67.5,23800.0,67.78,68.05,67.41,67.5,23800.0
2014-04-04 11:00:00,67.5,67.86,67.0,67.09,38800.0,67.5,67.86,67.0,67.09,38800.0
2014-04-04 11:10:00,67.11,67.44,67.02,67.02,21600.0,67.11,67.44,67.02,67.02,21600.0
2014-04-04 11:20:00,67.06,67.19,66.53,67.03,78600.0,67.06,67.19,66.53,67.03,78600.0
2014-04-04 11:30:00,67.12,67.52,66.83,67.1,44600.0,67.12,67.52,66.83,67.1,44600.0
2014-04-04 11:40:00,67.16,67.16,66.7,67.04,73000.0,67.16,67.16,66.7,67.04,73000.0
2014-04-04 11:50:00,67.04,67.39,66.99,67.28,45700.0,67.04,67.39,66.99,67.28,45700.0
2014-04-04 12:00:00,67.25,67.4,66.5,66.83,85100.0,67.25,67.4,66.5,66.83,85100.0
2014-04-04 12:10:00,66.87,67.14,66.2,66.78,38300.0,66.87,67.14,66.2,66.78,38300.0
2014-04-04 12:20:00,66.77,67.15,66.24,66.63,54900.0,66.77,67.15,66.24,66.63,54900.0
2014-04-04 12:30:00,66.64,67.1,66.57,66.74,13400.0,66.64,67.1,66.57,66.74,13400.0
2014-04-04 12:40:00,66.74,66.75,66.11,66.45,48000.0,66.74,66.75,66.11,66.45,48000.0
2014-04-04 12:50:00,66.45,66.5,65.77,65.98,61800.0,66.45,66.5,65.77,65.98,61800.0
2014-04-04 13:00:00,66.05,66.14,65.44,65.97,44500.0,66.05,66.14,65.44,65.97,44500.0
2014-04-04 13:10:00,65.87,66.89,65.87,66.72,36300.0,65.87,66.89,65.87,66.72,36300.0
2014-04-04 13:20:00,66.72,67.12,66.48,67.02,42100.0,66.72,67.12,66.48,67.02,42100.0
2014-04-04 13:30:00,67.02,67.13,66.65,66.66,14600.0,67.02,67.13,66.65,66.66,14600.0
2014-04-04 13:40:00,66.77,66.91,66.49,66.69,11600.0,66.77,66.91,66.49,66.69,11600.0
2014-04-04 13:50:00,66.68,66.87,66.56,66.7,11200.0,66.68,66.87,66.56,66.7,11200.0
2014-04-04 14:00:00,66.7,66.78,66.14,66.21,34700.0,66.7,66.78,66.14,66.21,34700.0
2014-04-04 14:10:00,66.27,66.5,65.91,66.18,27600.0,66.27,66.5,65.91,66.18,27600.0
2014-04-04 14:20:00,66.14,66.36,65.99,66.33,34700.0,66.14,66.36,65.99,66.33,34700.0
2014-04-04 14:30:00,66.28,66.33,65.66,65.67,28300.0,66.28,66.33,65.66,65.67,28300.0
2014-04-04 14:40:00,65.67,65.98,65.5,65.59,32900.0,65.67,65.98,65.5,65.59,32900.0
2014-04-04 14:50:00,65.68,66.14,65.52,66.14,24800.0,65.68,66.14,65.52,66.14,24800.0
2014-04-04 15:00:00,66.08,66.33,65.87,66.12,33700.0,66.08,66.33,65.87,66.12,33700.0
2014-04-04 15:10:00,66.22,66.31,66.09,66.13,23300.0,66.22,66.31,66.09,66.13,23300.0
2014-04-04 15:20:00,66.11,66.28,66.02,66.2,32300.0,66.11,66.28,66.02,66.2,32300.0
2014-04-04 15:30:00,66.19,66.27,65.98,66.12,49800.0,66.19,66.27,65.98,66.12,49800.0
2014-04-04 15:40:00,66.12,66.26,66.06,66.22,72800.0,66.12,66.26,66.06,66.22,72800.0
2014-04-04 15:50:00,66.17,66.17,65.8,65.84,182400.0,66.17,66.17,65.8,65.84,182400.0
2014-04-07 09:30:00,66.0,66.0,64.32,64.66,59900.0,66.0,66.0,64.32,64.66,59900.0
2014-04-07 09:40:00,64.55,65.13,64.05,64.32,84300.0,64.55,65.13,64.05,64.32,84300.0
2014-04-07 09:50:00,64.17,65.18,64.13,65.07,46700.0,64.17,65.18,64.13,65.07,46700.0
2014-04-07 10:00:00,65.08,65.85,64.79,65.79,36700.0,65.08,65.85,64.79,65.79,36700.0
2014-04-07 10:10:00,65.78,67.07,65.62,67.05,118600.0,65.78,67.07,65.62,67.05,118600.0
2014-04-07 10:20:00,67.06,67.06,66.34,66.35,75600.0,67.06,67.06,66.34,66.35,75600.0
2014-04-07 10:30:00,66.3,66.75,66.12,66.4,59100.0,66.3,66.75,66.12,66.4,59100.0
2014-04-07 10:40:00,66.5,66.72,66.4,66.47,51500.0,66.5,66.72,66.4,66.47,51500.0
2014-04-07 10:50:00,66.49,67.01,66.42,66.81,44300.0,66.49,67.01,66.42,66.81,44300.0
2014-04-07 11:00:00,66.82,67.24,66.62,66.88,20100.0,66.82,67.24,66.62,66.88,20100.0
2014-04-07 11:10:00,66.76,67.04,66.54,66.89,20600.0,66.76,67.04,66.54,66.89,20600.0
2014-04-07 11:20:00,66.87,66.87,66.21,66.29,52500.0,66.87,66.87,66.21,66.29,52500.0
2014-04-07 11:30:00,66.38,67.02,66.38,66.62,19200.0,66.38,67.02,66.38,66.62,19200.0
2014-04-07 11:40:00,66.61,66.68,66.31,66.53,14800.0,66.61,66.68,66.31,66.53,14800.0
2014-04-07 11:50:00,66.45,66.49,66.0,66.23,14300.0,66.45,66.49,66.0,66.23,14300.0
2014-04-07 12:00:00,66.18,66.37,65.98,65.99,9400.0,66.18,66.37,65.98,65.99,9400.0
2014-04-07 12:10:00,65.98,66.14,65.68,65.88,10600.0,65.98,66.14,65.68,65.88,10600.0
2014-04-07 12:20:00,65.9,66.47,65.9,66.42,7000.0,65.9,66.47,65.9,66.42,7000.0
2014-04-07 12:30:00,66.33,66.49,66.15,66.39,8200.0,66.33,66.49,66.15,66.39,8200.0
2014-04-07 12:40:00,66.39,66.41,66.13,66.26,7300.0,66.39,66.41,66.13,66.26,7300.0
2014-04-07 12:50:00,66.33,66.7,66.29,66.56,7300.0,66.33,66.7,66.29,66.56,7300.0
2014-04-07 13:00:00,66.49,66.62,66.26,66.29,8000.0,66.49,66.62,66.26,66.29,8000.0
2014-04-07 13:10:00,66.31,66.33,65.82,66.22,20100.0,66.31,66.33,65.82,66.22,20100.0
2014-04-07 13:20:00,66.22,66.6,66.16,66.19,9600.0,66.22,66.6,66.16,66.19,9600.0
2014-04-07 13:30:00,66.14,66.35,66.0,66.06,8800.0,66.14,66.35,66.0,66.06,8800.0
2014-04-07 13:40:00,66.02,66.34,65.88,65.96,12300.0,66.02,66.34,65.88,65.96,12300.0
2014-04-07 13:50:00,66.05,66.11,65.91,66.07,6500.0,66.05,66.11,65.91,66.07,6500.0
2014-04-07 14:00:00,66.01,66.06,65.64,65.64,11100.0,66.01,66.06,65.64,65.64,11100.0
2014-04-07 14:10:00,65.69,65.73,65.46,65.46,14100.0,65.69,65.73,65.46,65.46,14100.0
2014-04-07 14:20:00,65.46,65.72,65.29,65.68,9000.0,65.46,65.72,65.29,65.68,9000.0
2014-04-07 14:30:00,65.64,65.76,65.34,65.61,29600.0,65.64,65.76,65.34,65.61,29600.0
2014-04-07 14:40:00,65.61,66.02,65.59,65.86,27400.0,65.61,66.02,65.59,65.86,27400.0
2014-04-07 14:50:00,65.91,66.23,65.84,65.88,21000.0,65.91,66.23,65.84,65.88,21000.0
2014-04-07 15:00:00,65.87,66.05,65.79,65.93,19800.0,65.87,66.05,65.79,65.93,19800.0
2014-04-07 15:10:00,65.98,66.66,65.8,66.54,40100.0,65.98,66.66,65.8,66.54,40100.0
2014-04-07 15:20:00,66.57,66.82,66.32,66.79,24000.0,66.57,66.82,66.32,66.79,24000.0
2014-04-07 15:30:00,66.8,66.8,66.45,66.54,58700.0,66.8,66.8,66.45,66.54,58700.0
2014-04-07 15:40:00,66.54,66.85,66.44,66.61,61900.0,66.54,66.85,66.44,66.61,61900.0
2014-04-07 15:50:00,66.61,66.67,66.35,66.4,117900.0,66.61,66.67,66.35,66.4,117900.0
2014-04-08 09:30:00,65.84,66.38,65.55,66.14,117000.0,65.84,66.38,65.55,66.14,117000.0
2014-04-08 09:40:00,66.13,66.54,65.07,66.16,61300.0,66.13,66.54,65.07,66.16,61300.0
2014-04-08 09:50:00,66.04,66.13,65.51,65.72,38500.0,66.04,66.13,65.51,65.72,38500.0
2014-04-08 10:00:00,65.53,66.11,65.4,65.74,41800.0,65.53,66.11,65.4,65.74,41800.0
2014-04-08 10:10:00,65.79,66.24,65.28,65.47,25900.0,65.79,66.24,65.28,65.47,25900.0
2014-04-08 10:20:00,65.54,65.55,64.72,64.72,32900.0,65.54,65.55,64.72,64.72,32900.0
2014-04-08 10:30:00,64.72,65.52,64.6,65.38,32100.0,64.72,65.52,64.6,65.38,32100.0
2014-04-08 10:40:00,65.35,65.79,65.04,65.53,29800.0,65.35,65.79,65.04,65.53,29800.0
2014-04-08 10:50:00,65.57,66.57,65.39,66.57,13800.0,65.57,66.57,65.39,66.57,13800.0
2014-04-08 11:00:00,66.59,66.83,66.12,66.5,44700.0,66.59,66.83,66.12,66.5,44700.0
2014-04-08 11:10:00,66.4,67.0,66.26,66.89,37800.0,66.4,67.0,66.26,66.89,37800.0
2014-04-08 11:20:00,66.78,66.85,66.34,66.44,32800.0,66.78,66.85,66.34,66.44,32800.0
2014-04-08 11:30:00,66.44,66.74,66.13,66.38,23200.0,66.44,66.74,66.13,66.38,23200.0
2014-04-08 11:40:00,66.48,66.5,66.17,66.37,35700.0,66.48,66.5,66.17,66.37,35700.0
2014-04-08 11:50:00,66.37,66.79,66.26,66.58,14000.0,66.37,66.79,66.26,66.58,14000.0
2014-04-08 12:00:00,66.48,66.59,66.04,66.04,11500.0,66.48,66.59,66.04,66.04,11500.0
2014-04-08 12:10:00,66.05,66.16,65.74,66.02,31600.0,66.05,66.16,65.74,66.02,31600.0
2014-04-08 12:20:00,65.97,66.12,65.85,66.11,9200.0,65.97,66.12,65.85,66.11,9200.0
2014-04-08 12:30:00,66.22,66.48,66.03,66.21,10200.0,66.22,66.48,66.03,66.21,10200.0
2014-04-08 12:40:00,66.13,66.33,65.8,65.8,20600.0,66.13,66.33,65.8,65.8,20600.0
2014-04-08 12:50:00,65.8,66.01,65.68,65.71,13800.0,65.8,66.01,65.68,65.71,13800.0
2014-04-08 13:00:00,65.78,65.91,65.38,65.4,15200.0,65.78,65.91,65.38,65.4,15200.0
2014-04-08 13:10:00,65.43,65.56,65.3,65.41,12100.0,65.43,65.56,65.3,65.41,12100.0
2014-04-08 13:20:00,65.43,65.55,65.27,65.48,36400.0,65.43,65.55,65.27,65.48,36400.0
2014-04-08 13:30:00,65.5,65.54,65.21,65.37,14200.0,65.5,65.54,65.21,65.37,14200.0
2014-04-08 13:40:00,65.29,65.57,65.22,65.35,24100.0,65.29,65.57,65.22,65.35,24100.0
2014-04-08 13:50:00,65.21,65.57,65.15,65.49,39600.0,65.21,65.57,65.15,65.49,39600.0
2014-04-08 14:00:00,65.39,65.46,65.26,65.26,46200.0,65.39,65.46,65.26,65.26,46200.0
2014-04-08 14:10:00,65.28,65.45,64.89,65.14,23500.0,65.28,65.45,64.89,65.14,23500.0
2014-04-08 14:20:00,65.13,65.35,64.99,65.14,25800.0,65.13,65.35,64.99,65.14,25800.0
2014-04-08 14:30:00,65.08,65.23,64.81,64.9,37000.0,65.08,65.23,64.81,64.9,37000.0
2014-04-08 14:40:00,64.97,65.05,64.66,64.83,56300.0,64.97,65.05,64.66,64.83,56300.0
2014-04-08 14:50:00,64.86,65.18,64.8,65.09,16100.0,64.86,65.18,64.8,65.09,16100.0
2014-04-08 15:00:00,65.11,65.29,64.91,65.13,18600.0,65.11,65.29,64.91,65.13,18600.0
2014-04-08 15:10:00,65.17,65.21,64.89,65.03,27100.0,65.17,65.21,64.89,65.03,27100.0
2014-04-08 15:20:00,65.03,65.32,64.97,65.32,31800.0,65.03,65.32,64.97,65.32,31800.0
2014-04-08 15:30:00,65.32,65.71,65.3,65.71,40100.0,65.32,65.71,65.3,65.71,40100.0
2014-04-08 15:40:00,65.72,65.78,65.45,65.48,53700.0,65.72,65.78,65.45,65.48,53700.0
2014-04-08 15:50:00,65.48,65.59,65.29,65.32,107300.0,65.48,65.59,65.29,65.32,107300.0
2014-04-09 09:30:00,65.59,66.23,65.39,65.67,69100.0,65.59,66.23,65.39,65.67,69100.0
2014-04-09 09:40:00,65.67,66.49,65.32,66.38,60400.0,65.67,66.49,65.32,66.38,60400.0
2014-04-09 09:50:00,66.43,67.14,66.36,66.66,61800.0,66.43,67.14,66.36,66.66,61800.0
2014-04-09 10:00:00,66.65,66.9,66.09,66.09,59100.0,66.65,66.9,66.09,66.09,59100.0
2014-04-09 10:10:00,65.93,66.56,65.83,66.43,48200.0,65.93,66.56,65.83,66.43,48200.0
2014-04-09 10:20:00,66.46,66.67,66.06,66.15,42400.0,66.46,66.67,66.06,66.15,42400.0
2014-04-09 10:30:00,66.2,66.47,66.16,66.41,24200.0,66.2,66.47,66.16,66.41,24200.0
2014-04-09 10:40:00,66.42,66.75,66.38,66.66,42600.0,66.42,66.75,66.38,66.66,42600.0
2014-04-09 10:50:00,66.68,66.78,66.4,66.6,28400.0,66.68,66.78,66.4,66.6,28400.0
2014-04-09 11:00:00,66.56,66.61,66.27,66.53,25800.0,66.56,66.61,66.27,66.53,25800.0
2014-04-09 11:10:00,66.53,66.92,66.41,66.65,44900.0,66.53,66.92,66.41,66.65,44900.0
2014-04-09 11:20:00,66.65,66.95,66.51,66.87,35400.0,66.65,66.95,66.51,66.87,35400.0
2014-04-09 11:30:00,66.86,67.27,66.75,67.16,30300.0,66.86,67.27,66.75,67.16,30300.0
2014-04-09 11:40:00,67.2,67.78,67.2,67.68,34200.0,67.2,67.78,67.2,67.68,34200.0
2014-04-09 11:50:00,67.76,67.76,67.0,67.58,32400.0,67.76,67.76,67.0,67.58,32400.0
2014-04-09 12:00:00,67.61,67.79,67.46,67.7,17300.0,67.61,67.79,67.46,67.7,17300.0
2014-04-09 12:10:00,67.77,68.11,67.63,68.11,25200.0,67.77,68.11,67.63,68.11,25200.0
2014-04-09 12:20:00,68.11,68.2,67.89,68.1,34600.0,68.11,68.2,67.89,68.1,34600.0
2014-04-09 12:30:00,68.03,68.46,67.94,68.1,37800.0,68.03,68.46,67.94,68.1,37800.0
2014-04-09 12:40:00,68.1,68.13,67.71,67.71,19600.0,68.1,68.13,67.71,67.71,19600.0
2014-04-09 12:50:00,67.72,67.77,67.47,67.62,15700.0,67.72,67.77,67.47,67.62,15700.0
2014-04-09 13:00:00,67.67,68.13,67.67,68.04,34800.0,67.67,68.13,67.67,68.04,34800.0
2014-04-09 13:10:00,68.0,68.22,67.93,68.19,34700.0,68.0,68.22,67.93,68.19,34700.0
2014-04-09 13:20:00,68.19,68.33,68.15,68.29,29300.0,68.19,68.33,68.15,68.29,29300.0
2014-04-09 13:30:00,68.31,68.4,68.19,68.32,34700.0,68.31,68.4,68.19,68.32,34700.0
2014-04-09 13:40:00,68.32,68.34,67.82,67.83,14000.0,68.32,68.34,67.82,67.83,14000.0
2014-04-09 13:50:00,67.82,68.0,67.82,67.88,24300.0,67.82,68.0,67.82,67.88,24300.0
2014-04-09 14:00:00,67.89,68.55,67.88,68.55,38400.0,67.89,68.55,67.88,68.55,38400.0
2014-04-09 14:10:00,68.51,68.66,68.27,68.54,27700.0,68.51,68.66,68.27,68.54,27700.0
2014-04-09 14:20:00,68.61,69.21,68.51,69.2,56200.0,68.61,69.21,68.51,69.2,56200.0
2014-04-09 14:30:00,69.09,69.51,69.09,69.44,48300.0,69.09,69.51,69.09,69.44,48300.0
2014-04-09 14:40:00,69.33,69.64,69.33,69.55,45500.0,69.33,69.64,69.33,69.55,45500.0
2014-04-09 14:50:00,69.56,69.87,69.12,69.35,50500.0,69.56,69.87,69.12,69.35,50500.0
2014-04-09 15:00:00,69.3,69.55,69.16,69.4,32400.0,69.3,69.55,69.16,69.4,32400.0
2014-04-09 15:10:00,69.4,69.68,69.39,69.58,27400.0,69.4,69.68,69.39,69.58,27400.0
2014-04-09 15:20:00,69.57,69.77,69.57,69.67,50400.0,69.57,69.77,69.57,69.67,50400.0
2014-04-09 15:30:00,69.72,69.82,69.6,69.75,58500.0,69.72,69.82,69.6,69.75,58500.0
2014-04-09 15:40:00,69.72,69.97,69.67,69.97,74200.0,69.72,69.97,69.67,69.97,74200.0
2014-04-09 15:50:00,69.94,70.06,69.85,69.97,189200.0,69.94,70.06,69.85,69.97,189200.0
2014-04-10 09:30:00,69.32,69.81,68.56,68.81,59100.0,69.32,69.81,68.56,68.81,59100.0
2014-04-10 09:40:00,68.77,68.85,68.47,68.59,71400.0,68.77,68.85,68.47,68.59,71400.0
2014-04-10 09:50:00,68.57,68.93,68.3,68.84,72400.0,68.57,68.93,68.3,68.84,72400.0
2014-04-10 10:00:00,68.91,68.92,68.03,68.14,85100.0,68.91,68.92,68.03,68.14,85100.0
2014-04-10 10:10:00,68.13,68.33,67.8,67.8,88100.0,68.13,68.33,67.8,67.8,88100.0
2014-04-10 10:20:00,67.82,68.18,67.71,68.16,33800.0,67.82,68.18,67.71,68.16,33800.0
2014-04-10 10:30:00,68.07,68.19,67.9,68.09,42900.0,68.07,68.19,67.9,68.09,42900.0
2014-04-10 10:40:00,68.0,68.13,67.64,67.94,35200.0,68.0,68.13,67.64,67.94,35200.0
2014-04-10 10:50:00,67.89,67.95,67.5,67.52,31700.0,67.89,67.95,67.5,67.52,31700.0
2014-04-10 11:00:00,67.56,67.77,67.37,67.65,51400.0,67.56,67.77,67.37,67.65,51400.0
2014-04-10 11:10:00,67.63,67.79,67.49,67.58,35700.0,67.63,67.79,67.49,67.58,35700.0
2014-04-10 11:20:00,67.55,67.79,67.55,67.59,52600.0,67.55,67.79,67.55,67.59,52600.0
2014-04-10 11:30:00,67.57,67.67,67.47,67.65,43900.0,67.57,67.67,67.47,67.65,43900.0
2014-04-10 11:40:00,67.55,67.87,67.4,67.6,41500.0,67.55,67.87,67.4,67.6,41500.0
2014-04-10 11:50:00,67.6,67.64,67.29,67.39,41900.0,67.6,67.64,67.29,67.39,41900.0
2014-04-10 12:00:00,67.36,67.43,67.06,67.08,69900.0,67.36,67.43,67.06,67.08,69900.0
2014-04-10 12:10:00,67.12,67.24,66.88,67.02,51400.0,67.12,67.24,66.88,67.02,51400.0
2014-04-10 12:20:00,67.02,67.28,67.0,67.11,22200.0,67.02,67.28,67.0,67.11,22200.0
2014-04-10 12:30:00,67.0,67.08,66.8,66.91,60000.0,67.0,67.08,66.8,66.91,60000.0
2014-04-10 12:40:00,66.96,67.02,66.71,66.83,34200.0,66.96,67.02,66.71,66.83,34200.0
2014-04-10 12:50:00,66.84,66.96,66.67,66.7,39600.0,66.84,66.96,66.67,66.7,39600.0
2014-04-10 13:00:00,66.74,67.08,66.67,66.84,18700.0,66.74,67.08,66.67,66.84,18700.0
2014-04-10 13:10:00,66.8,66.87,66.36,66.46,36500.0,66.8,66.87,66.36,66.46,36500.0
2014-04-10 13:20:00,66.4,66.52,66.17,66.25,78900.0,66.4,66.52,66.17,66.25,78900.0
2014-04-10 13:30:00,66.25,66.33,66.1,66.17,24400.0,66.25,66.33,66.1,66.17,24400.0
2014-04-10 13:40:00,66.12,66.2,65.92,66.11,22600.0,66.12,66.2,65.92,66.11,22600.0
2014-04-10 13:50:00,66.08,66.24,65.97,66.24,22900.0,66.08,66.24,65.97,66.24,22900.0
2014-04-10 14:00:00,66.14,66.61,66.03,66.47,30100.0,66.14,66.61,66.03,66.47,30100.0
2014-04-10 14:10:00,66.46,66.53,66.17,66.33,20200.0,66.46,66.53,66.17,66.33,20200.0
2014-04-10 14:20:00,66.27,66.27,65.95,66.0,26200.0,66.27,66.27,65.95,66.0,26200.0
2014-04-10 14:30:00,66.03,66.14,65.75,66.14,29800.0,66.03,66.14,65.75,66.14,29800.0
2014-04-10 14:40:00,66.12,66.18,65.75,65.75,43300.0,66.12,66.18,65.75,65.75,43300.0
2014-04-10 14:50:00,65.75,65.99,65.67,65.86,27800.0,65.75,65.99,65.67,65.86,27800.0
2014-04-10 15:00:00,65.85,65.86,65.31,65.36,57500.0,65.85,65.86,65.31,65.36,57500.0
2014-04-10 15:10:00,65.34,65.8,65.31,65.8,33900.0,65.34,65.8,65.31,65.8,33900.0
2014-04-10 15:20:00,65.8,65.94,65.64,65.72,55200.0,65.8,65.94,65.64,65.72,55200.0
2014-04-10 15:30:00,65.68,65.88,65.65,65.8,75600.0,65.68,65.88,65.65,65.8,75600.0
2014-04-10 15:40:00,65.84,66.38,65.66,66.38,121200.0,65.84,66.38,65.66,66.38,121200.0
2014-04-10 15:50:00,66.38,66.38,65.67,65.69,247000.0,66.38,66.38,65.67,65.69,247000.0
2014-04-11 09:30:00,64.97,65.19,64.0,64.02,71800.0,64.97,65.19,64.0,64.02,71800.0
2014-04-11 09:40:00,64.01,65.74,64.01,65.33,56300.0,64.01,65.74,64.01,65.33,56300.0
2014-04-11 09:50:00,65.2,66.71,65.2,65.98,50700.0,65.2,66.71,65.2,65.98,50700.0
2014-04-11 10:00:00,65.98,66.08,64.81,64.98,35400.0,65.98,66.08,64.81,64.98,35400.0
2014-04-11 10:10:00,65.01,65.28,64.53,64.66,23200.0,65.01,65.28,64.53,64.66,23200.0
2014-04-11 10:20:00,64.67,65.96,64.67,65.57,32400.0,64.67,65.96,64.67,65.57,32400.0
2014-04-11 10:30:00,65.55,66.64,65.19,66.28,30700.0,65.55,66.64,65.19,66.28,30700.0
2014-04-11 10:40:00,66.34,66.89,66.04,66.28,30200.0,66.34,66.89,66.04,66.28,30200.0
2014-04-11 10:50:00,66.28,67.43,66.27,66.92,36000.0,66.28,67.43,66.27,66.92,36000.0
2014-04-11 11:00:00,66.93,67.26,66.77,66.77,40500.0,66.93,67.26,66.77,66.77,40500.0
2014-04-11 11:10:00,66.77,67.64,66.65,67.39,26000.0,66.77,67.64,66.65,67.39,26000.0
2014-04-11 11:20:00,67.44,67.64,67.15,67.64,38300.0,67.44,67.64,67.15,67.64,38300.0
2014-04-11 11:30:00,67.45,67.53,66.91,67.08,17400.0,67.45,67.53,66.91,67.08,17400.0
2014-04-11 11:40:00,67.12,67.22,66.15,66.46,25200.0,67.12,67.22,66.15,66.46,25200.0
2014-04-11 11:50:00,66.57,66.88,66.36,66.53,20100.0,66.57,66.88,66.36,66.53,20100.0
2014-04-11 12:00:00,66.53,66.85,66.48,66.53,17500.0,66.53,66.85,66.48,66.53,17500.0
2014-04-11 12:10:00,66.53,66.6,66.04,66.53,16500.0,66.53,66.6,66.04,66.53,16500.0
2014-04-11 12:20:00,66.48,66.6,66.15,66.35,18600.0,66.48,66.6,66.15,66.35,18600.0
2014-04-11 12:30:00,66.34,66.57,66.26,66.56,14900.0,66.34,66.57,66.26,66.56,14900.0
2014-04-11 12:40:00,66.54,66.69,66.43,66.46,15100.0,66.54,66.69,66.43,66.46,15100.0
2014-04-11 12:50:00,66.44,66.57,66.27,66.56,9900.0,66.44,66.57,66.27,66.56,9900.0
2014-04-11 13:00:00,66.58,66.6,66.0,66.09,14800.0,66.58,66.6,66.0,66.09,14800.0
2014-04-11 13:10:00,66.09,66.33,66.05,66.13,14000.0,66.09,66.33,66.05,66.13,14000.0
2014-04-11 13:20:00,66.13,66.2,65.85,65.9,25800.0,66.13,66.2,65.85,65.9,25800.0
2014-04-11 13:30:00,65.91,65.91,65.59,65.76,20400.0,65.91,65.91,65.59,65.76,20400.0
2014-04-11 13:40:00,65.75,66.1,65.75,65.85,23700.0,65.75,66.1,65.75,65.85,23700.0
2014-04-11 13:50:00,65.91,65.91,65.27,65.33,17300.0,65.91,65.91,65.27,65.33,17300.0
2014-04-11 14:00:00,65.31,65.44,64.97,64.98,48500.0,65.31,65.44,64.97,64.98,48500.0
2014-04-11 14:10:00,64.98,65.01,64.46,64.76,29300.0,64.98,65.01,64.46,64.76,29300.0
2014-04-11 14:20:00,64.77,64.8,64.4,64.4,57600.0,64.77,64.8,64.4,64.4,57600.0
2014-04-11 14:30:00,64.44,64.44,64.17,64.17,23600.0,64.44,64.44,64.17,64.17,23600.0
2014-04-11 14:40:00,64.17,64.23,63.47,63.58,85600.0,64.17,64.23,63.47,63.58,85600.0
2014-04-11 14:50:00,63.67,64.1,63.63,63.99,32200.0,63.67,64.1,63.63,63.99,32200.0
2014-04-11 15:00:00,63.95,63.99,63.51,63.94,48100.0,63.95,63.99,63.51,63.94,48100.0
2014-04-11 15:10:00,63.91,63.96,63.67,63.73,46700.0,63.91,63.96,63.67,63.73,46700.0
2014-04-11 15:20:00,63.77,64.07,63.46,63.48,79600.0,63.77,64.07,63.46,63.48,79600.0
2014-04-11 15:30:00,63.47,63.57,63.3,63.47,97900.0,63.47,63.57,63.3,63.47,97900.0
2014-04-11 15:40:00,63.49,63.58,63.29,63.42,123500.0,63.49,63.58,63.29,63.42,123500.0
2014-04-11 15:50:00,63.42,63.42,63.0,63.05,293600.0,63.42,63.42,63.0,63.05,293600.0
2014-04-14 09:30:00,64.05,64.55,63.52,63.9,49800.0,64.05,64.55,63.52,63.9,49800.0
2014-04-14 09:40:00,63.92,64.49,63.32,63.65,29000.0,63.92,64.49,63.32,63.65,29000.0
2014-04-14 09:50:00,63.7,64.1,62.87,63.2,33100.0,63.7,64.1,62.87,63.2,33100.0
2014-04-14 10:00:00,63.04,63.76,63.03,63.48,17900.0,63.04,63.76,63.03,63.48,17900.0
2014-04-14 10:10:00,63.5,63.71,62.96,63.14,33800.0,63.5,63.71,62.96,63.14,33800.0
2014-04-14 10:20:00,63.11,63.36,62.78,63.3,25100.0,63.11,63.36,62.78,63.3,25100.0
2014-04-14 10:30:00,63.34,64.4,63.28,64.25,33900.0,63.34,64.4,63.28,64.25,33900.0
2014-04-14 10:40:00,64.26,65.14,64.26,64.86,35700.0,64.26,65.14,64.26,64.86,35700.0
2014-04-14 10:50:00,64.95,64.96,64.33,64.44,55900.0,64.95,64.96,64.33,64.44,55900.0
2014-04-14 11:00:00,64.53,64.78,64.29,64.36,12100.0,64.53,64.78,64.29,64.36,12100.0
2014-04-14 11:10:00,64.4,64.59,64.19,64.52,13700.0,64.4,64.59,64.19,64.52,13700.0
2014-04-14 11:20:00,64.52,64.52,64.21,64.3,12600.0,64.52,64.52,64.21,64.3,12600.0
2014-04-14 11:30:00,64.31,64.65,64.31,64.51,39300.0,64.31,64.65,64.31,64.51,39300.0
2014-04-14 11:40:00,64.6,64.62,64.43,64.49,45500.0,64.6,64.62,64.43,64.49,45500.0
2014-04-14 11:50:00,64.5,64.56,63.91,63.91,31300.0,64.5,64.56,63.91,63.91,31300.0
2014-04-14 12:00:00,63.86,63.93,63.43,63.56,13500.0,63.86,63.93,63.43,63.56,13500.0
2014-04-14 12:10:00,63.55,63.95,63.52,63.95,18000.0,63.55,63.95,63.52,63.95,18000.0
2014-04-14 12:20:00,63.94,64.0,63.66,64.0,36700.0,63.94,64.0,63.66,64.0,36700.0
2014-04-14 12:30:00,64.0,64.0,63.74,63.81,28500.0,64.0,64.0,63.74,63.81,28500.0
2014-04-14 12:40:00,63.81,64.0,63.55,63.7,36100.0,63.81,64.0,63.55,63.7,36100.0
2014-04-14 12:50:00,63.72,63.75,63.55,63.64,9100.0,63.72,63.75,63.55,63.64,9100.0
2014-04-14 13:00:00,63.62,63.68,63.37,63.65,11100.0,63.62,63.68,63.37,63.65,11100.0
2014-04-14 13:10:00,63.57,63.57,63.16,63.31,13600.0,63.57,63.57,63.16,63.31,13600.0
2014-04-14 13:20:00,63.26,63.26,62.77,62.77,23000.0,63.26,63.26,62.77,62.77,23000.0
2014-04-14 13:30:00,62.85,63.23,62.76,62.96,19000.0,62.85,63.23,62.76,62.96,19000.0
2014-04-14 13:40:00,62.96,62.98,62.76,62.78,12800.0,62.96,62.98,62.76,62.78,12800.0
2014-04-14 13:50:00,62.77,62.83,62.55,62.66,14300.0,62.77,62.83,62.55,62.66,14300.0
2014-04-14 14:00:00,62.68,62.84,62.36,62.77,18600.0,62.68,62.84,62.36,62.77,18600.0
2014-04-14 14:10:00,62.78,62.85,62.66,62.66,51700.0,62.78,62.85,62.66,62.66,51700.0
2014-04-14 14:20:00,62.63,62.67,62.11,62.19,28100.0,62.63,62.67,62.11,62.19,28100.0
2014-04-14 14:30:00,62.19,62.39,62.08,62.18,35200.0,62.19,62.39,62.08,62.18,35200.0
2014-04-14 14:40:00,62.16,62.31,62.0,62.1,39900.0,62.16,62.31,62.0,62.1,39900.0
2014-04-14 14:50:00,62.14,62.17,61.86,61.9,29900.0,62.14,62.17,61.86,61.9,29900.0
2014-04-14 15:00:00,61.87,61.95,61.36,61.54,45400.0,61.87,61.95,61.36,61.54,45400.0
2014-04-14 15:10:00,61.5,61.65,61.19,61.65,51100.0,61.5,61.65,61.19,61.65,51100.0
2014-04-14 15:20:00,61.64,61.96,61.59,61.87,48500.0,61.64,61.96,61.59,61.87,48500.0
2014-04-14 15:30:00,61.87,62.06,61.84,61.95,59600.0,61.87,62.06,61.84,61.95,59600.0
2014-04-14 15:40:00,61.94,62.37,61.86,62.33,69300.0,61.94,62.37,61.86,62.33,69300.0
2014-04-14 15:50:00,62.31,62.71,62.3,62.44,154200.0,62.31,62.71,62.3,62.44,154200.0
2014-04-15 09:30:00,62.83,63.28,62.12,63.28,32900.0,62.83,63.28,62.12,63.28,32900.0
2014-04-15 09:40:00,63.11,63.72,63.11,63.72,18400.0,63.11,63.72,63.11,63.72,18400.0
2014-04-15 09:50:00,63.72,63.97,62.95,63.37,20100.0,63.72,63.97,62.95,63.37,20100.0
2014-04-15 10:00:00,63.24,63.32,62.34,62.59,23600.0,63.24,63.32,62.34,62.59,23600.0
2014-04-15 10:10:00,62.59,62.6,62.11,62.23,47300.0,62.59,62.6,62.11,62.23,47300.0
2014-04-15 10:20:00,62.09,62.74,62.0,62.7,33400.0,62.09,62.74,62.0,62.7,33400.0
2014-04-15 10:30:00,62.7,62.7,61.72,61.78,30300.0,62.7,62.7,61.72,61.78,30300.0
2014-04-15 10:40:00,61.79,62.07,61.56,61.71,48800.0,61.79,62.07,61.56,61.71,48800.0
2014-04-15 10:50:00,61.58,62.1,61.58,62.1,27400.0,61.58,62.1,61.58,62.1,27400.0
2014-04-15 11:00:00,61.95,61.95,61.45,61.66,22400.0,61.95,61.95,61.45,61.66,22400.0
2014-04-15 11:10:00,61.68,61.86,61.39,61.82,31600.0,61.68,61.86,61.39,61.82,31600.0
2014-04-15 11:20:00,61.9,62.18,61.42,61.55,23400.0,61.9,62.18,61.42,61.55,23400.0
2014-04-15 11:30:00,61.52,61.97,61.42,61.7,82200.0,61.52,61.97,61.42,61.7,82200.0
2014-04-15 11:40:00,61.64,61.68,61.11,61.17,16800.0,61.64,61.68,61.11,61.17,16800.0
2014-04-15 11:50:00,61.22,61.38,60.64,61.1,30800.0,61.22,61.38,60.64,61.1,30800.0
2014-04-15 12:00:00,61.04,61.04,60.56,60.81,25800.0,61.04,61.04,60.56,60.81,25800.0
2014-04-15 12:10:00,60.82,61.14,60.64,61.08,14600.0,60.82,61.14,60.64,61.08,14600.0
2014-04-15 12:20:00,61.09,61.2,60.39,60.65,25600.0,61.09,61.2,60.39,60.65,25600.0
2014-04-15 12:30:00,60.68,60.84,60.38,60.48,23400.0,60.68,60.84,60.38,60.48,23400.0
2014-04-15 12:40:00,60.54,60.88,60.33,60.33,16800.0,60.54,60.88,60.33,60.33,16800.0
2014-04-15 12:50:00,60.38,60.48,59.79,59.96,34300.0,60.38,60.48,59.79,59.96,34300.0
2014-04-15 13:00:00,60.01,60.43,59.91,60.29,17800.0,60.01,60.43,59.91,60.29,17800.0
2014-04-15 13:10:00,60.37,60.89,60.16,60.79,22200.0,60.37,60.89,60.16,60.79,22200.0
2014-04-15 13:20:00,60.8,60.83,60.17,60.64,22000.0,60.8,60.83,60.17,60.64,22000.0
2014-04-15 13:30:00,60.7,61.22,60.59,60.89,20100.0,60.7,61.22,60.59,60.89,20100.0
2014-04-15 13:40:00,60.94,61.45,60.94,61.03,25400.0,60.94,61.45,60.94,61.03,25400.0
2014-04-15 13:50:00,61.01,61.44,61.01,61.23,22100.0,61.01,61.44,61.01,61.23,22100.0
2014-04-15 14:00:00,61.3,61.66,61.3,61.62,34100.0,61.3,61.66,61.3,61.62,34100.0
2014-04-15 14:10:00,61.59,62.15,61.47,61.91,85000.0,61.59,62.15,61.47,61.91,85000.0
2014-04-15 14:20:00,61.89,62.22,61.66,62.05,36400.0,61.89,62.22,61.66,62.05,36400.0
2014-04-15 14:30:00,62.01,62.76,61.97,62.69,48600.0,62.01,62.76,61.97,62.69,48600.0
2014-04-15 14:40:00,62.75,62.94,62.61,62.8,27000.0,62.75,62.94,62.61,62.8,27000.0
2014-04-15 14:50:00,62.8,63.31,62.8,62.92,39600.0,62.8,63.31,62.8,62.92,39600.0
2014-04-15 15:00:00,62.99,63.08,62.41,62.49,50400.0,62.99,63.08,62.41,62.49,50400.0
2014-04-15 15:10:00,62.48,63.18,62.37,63.18,35700.0,62.48,63.18,62.37,63.18,35700.0
2014-04-15 15:20:00,63.19,63.64,63.03,63.57,54100.0,63.19,63.64,63.03,63.57,54100.0
2014-04-15 15:30:00,63.57,63.61,63.28,63.3,67100.0,63.57,63.61,63.28,63.3,67100.0
2014-04-15 15:40:00,63.3,63.46,63.03,63.38,59000.0,63.3,63.46,63.03,63.38,59000.0
2014-04-15 15:50:00,63.43,63.49,63.05,63.25,125800.0,63.43,63.49,63.05,63.25,125800.0
2014-04-16 09:30:00,63.81,64.49,63.5,63.89,60100.0,63.81,64.49,63.5,63.89,60100.0
2014-04-16 09:40:00,63.89,64.3,63.26,63.26,38800.0,63.89,64.3,63.26,63.26,38800.0
2014-04-16 09:50:00,63.19,64.43,62.97,64.01,33800.0,63.19,64.43,62.97,64.01,33800.0
2014-04-16 10:00:00,64.01,64.24,63.75,64.01,37800.0,64.01,64.24,63.75,64.01,37800.0
2014-04-16 10:10:00,63.98,64.59,63.96,64.59,28100.0,63.98,64.59,63.96,64.59,28100.0
2014-04-16 10:20:00,64.69,64.82,64.06,64.08,39800.0,64.69,64.82,64.06,64.08,39800.0
2014-04-16 10:30:00,64.06,64.39,63.98,64.22,25800.0,64.06,64.39,63.98,64.22,25800.0
2014-04-16 10:40:00,64.06,64.24,63.9,64.16,28900.0,64.06,64.24,63.9,64.16,28900.0
2014-04-16 10:50:00,64.03,64.14,63.8,63.92,11800.0,64.03,64.14,63.8,63.92,11800.0
2014-04-16 11:00:00,63.81,63.94,63.61,63.85,36900.0,63.81,63.94,63.61,63.85,36900.0
2014-04-16 11:10:00,63.87,64.12,63.8,63.8,15200.0,63.87,64.12,63.8,63.8,15200.0
2014-04-16 11:20:00,63.86,64.04,63.64,63.88,23100.0,63.86,64.04,63.64,63.88,23100.0
2014-04-16 11:30:00,63.83,64.01,63.37,63.52,21500.0,63.83,64.01,63.37,63.52,21500.0
2014-04-16 11:40:00,63.49,63.66,63.21,63.42,17500.0,63.49,63.66,63.21,63.42,17500.0
2014-04-16 11:50:00,63.35,63.97,63.35,63.97,8900.0,63.35,63.97,63.35,63.97,8900.0
2014-04-16 12:00:00,63.99,64.12,63.71,63.72,46000.0,63.99,64.12,63.71,63.72,46000.0
2014-04-16 12:10:00,63.77,64.03,63.56,63.91,29000.0,63.77,64.03,63.56,63.91,29000.0
2014-04-16 12:20:00,63.88,63.98,63.7,63.75,26700.0,63.88,63.98,63.7,63.75,26700.0
2014-04-16 12:30:00,63.8,63.92,63.42,63.67,11900.0,63.8,63.92,63.42,63.67,11900.0
2014-04-16 12:40:00,63.68,63.87,63.52,63.65,21600.0,63.68,63.87,63.52,63.65,21600.0
2014-04-16 12:50:00,63.7,63.96,63.48,63.48,15900.0,63.7,63.96,63.48,63.48,15900.0
2014-04-16 13:00:00,63.43,63.55,63.23,63.47,18400.0,63.43,63.55,63.23,63.47,18400.0
2014-04-16 13:10:00,63.47,63.57,63.17,63.31,10700.0,63.47,63.57,63.17,63.31,10700.0
2014-04-16 13:20:00,63.33,63.47,63.17,63.35,10500.0,63.33,63.47,63.17,63.35,10500.0
2014-04-16 13:30:00,63.3,63.31,62.91,63.08,12200.0,63.3,63.31,62.91,63.08,12200.0
2014-04-16 13:40:00,63.12,63.18,62.91,62.94,11100.0,63.12,63.18,62.91,62.94,11100.0
2014-04-16 13:50:00,62.93,63.23,62.83,63.08,16200.0,62.93,63.23,62.83,63.08,16200.0
2014-04-16 14:00:00,63.15,63.46,63.09,63.4,15500.0,63.15,63.46,63.09,63.4,15500.0
2014-04-16 14:10:00,63.37,63.49,63.13,63.36,17900.0,63.37,63.49,63.13,63.36,17900.0
2014-04-16 14:20:00,63.3,63.53,63.21,63.5,11100.0,63.3,63.53,63.21,63.5,11100.0
2014-04-16 14:30:00,63.53,63.68,63.41,63.61,16400.0,63.53,63.68,63.41,63.61,16400.0
2014-04-16 14:40:00,63.64,63.9,63.47,63.71,21400.0,63.64,63.9,63.47,63.71,21400.0
2014-04-16 14:50:00,63.71,63.84,63.63,63.77,18900.0,63.71,63.84,63.63,63.77,18900.0
2014-04-16 15:00:00,63.76,63.88,63.61,63.85,21500.0,63.76,63.88,63.61,63.85,21500.0
2014-04-16 15:10:00,63.88,63.93,63.71,63.9,22700.0,63.88,63.93,63.71,63.9,22700.0
2014-04-16 15:20:00,63.87,64.17,63.87,64.04,31500.0,63.87,64.17,63.87,64.04,31500.0
2014-04-16 15:30:00,64.04,64.2,63.8,64.18,33900.0,64.04,64.2,63.8,64.18,33900.0
2014-04-16 15:40:00,64.19,64.38,64.14,64.31,62200.0,64.19,64.38,64.14,64.31,62200.0
2014-04-16 15:50:00,64.33,64.45,64.2,64.39,147800.0,64.33,64.45,64.2,64.39,147800.0
2014-04-17 09:30:00,64.2,64.87,63.42,64.08,124600.0,64.2,64.87,63.42,64.08,124600.0
2014-04-17 09:40:00,64.0,64.53,64.0,64.34,20900.0,64.0,64.53,64.0,64.34,20900.0
2014-04-17 09:50:00,64.43,64.59,63.58,64.11,14600.0,64.43,64.59,63.58,64.11,14600.0
2014-04-17 10:00:00,64.11,64.27,63.71,64.04,13300.0,64.11,64.27,63.71,64.04,13300.0
2014-04-17 10:10:00,63.99,64.86,63.98,64.47,22400.0,63.99,64.86,63.98,64.47,22400.0
2014-04-17 10:20:00,64.67,65.68,64.67,65.5,23400.0,64.67,65.68,64.67,65.5,23400.0
2014-04-17 10:30:00,65.56,65.61,64.93,65.24,18700.0,65.56,65.61,64.93,65.24,18700.0
2014-04-17 10:40:00,65.29,65.32,64.56,64.85,20100.0,65.29,65.32,64.56,64.85,20100.0
2014-04-17 10:50:00,64.87,65.0,64.54,64.84,11500.0,64.87,65.0,64.54,64.84,11500.0
2014-04-17 11:00:00,64.85,64.95,64.6,64.76,32300.0,64.85,64.95,64.6,64.76,32300.0
2014-04-17 11:10:00,64.89,65.13,64.58,64.99,11900.0,64.89,65.13,64.58,64.99,11900.0
2014-04-17 11:20:00,64.96,65.32,64.88,65.07,36900.0,64.96,65.32,64.88,65.07,36900.0
2014-04-17 11:30:00,65.09,65.1,64.27,64.27,17100.0,65.09,65.1,64.27,64.27,17100.0
2014-04-17 11:40:00,64.27,64.49,64.01,64.01,18400.0,64.27,64.49,64.01,64.01,18400.0
2014-04-17 11:50:00,64.0,64.28,63.77,64.11,17700.0,64.0,64.28,63.77,64.11,17700.0
2014-04-17 12:00:00,64.09,64.39,63.91,64.28,12000.0,64.09,64.39,63.91,64.28,12000.0
2014-04-17 12:10:00,64.25,64.38,64.09,64.09,20200.0,64.25,64.38,64.09,64.09,20200.0
2014-04-17 12:20:00,64.04,64.35,63.99,64.23,20200.0,64.04,64.35,63.99,64.23,20200.0
2014-04-17 12:30:00,64.2,64.27,63.88,64.13,40100.0,64.2,64.27,63.88,64.13,40100.0
2014-04-17 12:40:00,64.13,64.2,64.03,64.19,19600.0,64.13,64.2,64.03,64.19,19600.0
2014-04-17 12:50:00,64.14,64.57,64.14,64.32,15000.0,64.14,64.57,64.14,64.32,15000.0
2014-04-17 13:00:00,64.32,64.63,64.32,64.53,30400.0,64.32,64.63,64.32,64.53,30400.0
2014-04-17 13:10:00,64.5,64.89,64.38,64.5,55100.0,64.5,64.89,64.38,64.5,55100.0
2014-04-17 13:20:00,64.45,64.76,64.38,64.57,21700.0,64.45,64.76,64.38,64.57,21700.0
2014-04-17 13:30:00,64.62,64.64,64.4,64.4,7600.0,64.62,64.64,64.4,64.4,7600.0
2014-04-17 13:40:00,64.41,64.69,64.41,64.51,6200.0,64.41,64.69,64.41,64.51,6200.0
2014-04-17 13:50:00,64.5,64.56,64.42,64.51,7100.0,64.5,64.56,64.42,64.51,7100.0
2014-04-17 14:00:00,64.53,64.53,64.34,64.41,6000.0,64.53,64.53,64.34,64.41,6000.0
2014-04-17 14:10:00,64.43,64.53,64.32,64.52,8900.0,64.43,64.53,64.32,64.52,8900.0
2014-04-17 14:20:00,64.52,64.73,64.52,64.55,8800.0,64.52,64.73,64.52,64.55,8800.0
2014-04-17 14:30:00,64.55,64.68,64.48,64.54,11800.0,64.55,64.68,64.48,64.54,11800.0
2014-04-17 14:40:00,64.58,64.62,64.35,64.35,9200.0,64.58,64.62,64.35,64.35,9200.0
2014-04-17 14:50:00,64.39,64.67,64.39,64.6,10100.0,64.39,64.67,64.39,64.6,10100.0
2014-04-17 15:00:00,64.63,64.67,64.4,64.46,18600.0,64.63,64.67,64.4,64.46,18600.0
2014-04-17 15:10:00,64.47,64.51,64.37,64.44,12700.0,64.47,64.51,64.37,64.44,12700.0
2014-04-17 15:20:00,64.41,64.47,64.31,64.4,20100.0,64.41,64.47,64.31,64.4,20100.0
2014-04-17 15:30:00,64.39,64.41,64.25,64.39,33200.0,64.39,64.41,64.25,64.39,33200.0
2014-04-17 15:40:00,64.39,64.39,64.11,64.3,42400.0,64.39,64.39,64.11,64.3,42400.0
2014-04-17 15:50:00,64.32,64.36,64.12,64.17,99900.0,64.32,64.36,64.12,64.17,99900.0
2014-04-21 09:30:00,64.52,65.12,64.1,64.1,57600.0,64.52,65.12,64.1,64.1,57600.0
2014-04-21 09:40:00,64.03,64.64,64.03,64.19,14900.0,64.03,64.64,64.03,64.19,14900.0
2014-04-21 09:50:00,64.41,64.47,63.98,64.44,20100.0,64.41,64.47,63.98,64.44,20100.0
2014-04-21 10:00:00,64.44,64.74,64.29,64.63,47300.0,64.44,64.74,64.29,64.63,47300.0
2014-04-21 10:10:00,64.6,64.7,63.77,63.77,22000.0,64.6,64.7,63.77,63.77,22000.0
2014-04-21 10:20:00,63.81,63.95,63.59,63.59,6400.0,63.81,63.95,63.59,63.59,6400.0
2014-04-21 10:30:00,63.59,63.61,63.04,63.04,15600.0,63.59,63.61,63.04,63.04,15600.0
2014-04-21 10:40:00,63.1,63.39,63.1,63.26,15000.0,63.1,63.39,63.1,63.26,15000.0
2014-04-21 10:50:00,63.3,63.44,63.06,63.34,25800.0,63.3,63.44,63.06,63.34,25800.0
2014-04-21 11:00:00,63.38,63.48,63.28,63.48,11800.0,63.38,63.48,63.28,63.48,11800.0
2014-04-21 11:10:00,63.48,63.82,63.47,63.7,24100.0,63.48,63.82,63.47,63.7,24100.0
2014-04-21 11:20:00,63.66,63.85,63.63,63.85,9200.0,63.66,63.85,63.63,63.85,9200.0
2014-04-21 11:30:00,63.84,64.11,63.68,64.09,5900.0,63.84,64.11,63.68,64.09,5900.0
2014-04-21 11:40:00,64.11,64.24,64.04,64.18,11600.0,64.11,64.24,64.04,64.18,11600.0
2014-04-21 11:50:00,64.18,64.5,64.18,64.44,7400.0,64.18,64.5,64.18,64.44,7400.0
2014-04-21 12:00:00,64.4,64.4,64.22,64.25,12800.0,64.4,64.4,64.22,64.25,12800.0
2014-04-21 12:10:00,64.24,64.34,64.2,64.21,19800.0,64.24,64.34,64.2,64.21,19800.0
2014-04-21 12:20:00,64.28,64.34,64.13,64.34,5300.0,64.28,64.34,64.13,64.34,5300.0
2014-04-21 12:30:00,64.3,64.3,63.96,64.08,18400.0,64.3,64.3,63.96,64.08,18400.0
2014-04-21 12:40:00,64.13,64.36,64.13,64.2,3100.0,64.13,64.36,64.13,64.2,3100.0
2014-04-21 12:50:00,64.2,64.32,64.2,64.3,2200.0,64.2,64.32,64.2,64.3,2200.0
2014-04-21 13:00:00,64.4,64.53,64.22,64.43,8500.0,64.4,64.53,64.22,64.43,8500.0
2014-04-21 13:10:00,64.43,64.72,64.43,64.62,6000.0,64.43,64.72,64.43,64.62,6000.0
2014-04-21 13:20:00,64.6,64.88,64.6,64.81,7800.0,64.6,64.88,64.6,64.81,7800.0
2014-04-21 13:30:00,64.75,64.81,64.45,64.71,25200.0,64.75,64.81,64.45,64.71,25200.0
2014-04-21 13:40:00,64.7,65.01,64.7,64.9,17900.0,64.7,65.01,64.7,64.9,17900.0
2014-04-21 13:50:00,64.94,65.23,64.9,65.23,19800.0,64.94,65.23,64.9,65.23,19800.0
2014-04-21 14:00:00,65.22,65.27,64.81,64.84,15400.0,65.22,65.27,64.81,64.84,15400.0
2014-04-21 14:10:00,64.85,65.01,64.81,64.95,12200.0,64.85,65.01,64.81,64.95,12200.0
2014-04-21 14:20:00,64.96,65.0,64.65,64.88,18900.0,64.96,65.0,64.65,64.88,18900.0
2014-04-21 14:30:00,64.92,65.24,64.9,65.24,12600.0,64.92,65.24,64.9,65.24,12600.0
2014-04-21 14:40:00,65.24,65.34,65.09,65.27,16200.0,65.24,65.34,65.09,65.27,16200.0
2014-04-21 14:50:00,65.29,65.56,65.25,65.47,26300.0,65.29,65.56,65.25,65.47,26300.0
2014-04-21 15:00:00,65.46,65.56,65.22,65.35,28200.0,65.46,65.56,65.22,65.35,28200.0
2014-04-21 15:10:00,65.27,65.44,65.11,65.18,29100.0,65.27,65.44,65.11,65.18,29100.0
2014-04-21 15:20:00,65.17,65.31,65.02,65.11,48600.0,65.17,65.31,65.02,65.11,48600.0
2014-04-21 15:30:00,65.06,65.14,64.99,65.13,31800.0,65.06,65.14,64.99,65.13,31800.0
2014-04-21 15:40:00,65.1,65.22,65.08,65.18,32500.0,65.1,65.22,65.08,65.18,32500.0
2014-04-21 15:50:00,65.19,65.52,65.19,65.47,107900.0,65.19,65.52,65.19,65.47,107900.0
2014-04-22 09:30:00,65.69,66.56,65.67,66.29,40600.0,65.69,66.56,65.67,66.29,40600.0
2014-04-22 09:40:00,66.46,66.99,66.04,66.52,20600.0,66.46,66.99,66.04,66.52,20600.0
2014-04-22 09:50:00,66.51,66.88,66.13,66.7,27600.0,66.51,66.88,66.13,66.7,27600.0
2014-04-22 10:00:00,66.69,67.66,66.55,67.57,41900.0,66.69,67.66,66.55,67.57,41900.0
2014-04-22 10:10:00,67.52,67.79,67.05,67.78,109500.0,67.52,67.79,67.05,67.78,109500.0
2014-04-22 10:20:00,67.78,67.88,67.5,67.74,30700.0,67.78,67.88,67.5,67.74,30700.0
2014-04-22 10:30:00,67.78,68.04,67.1,67.21,77800.0,67.78,68.04,67.1,67.21,77800.0
2014-04-22 10:40:00,67.23,67.46,67.1,67.29,23400.0,67.23,67.46,67.1,67.29,23400.0
2014-04-22 10:50:00,67.3,67.39,67.25,67.36,30400.0,67.3,67.39,67.25,67.36,30400.0
2014-04-22 11:00:00,67.38,67.65,67.35,67.56,49000.0,67.38,67.65,67.35,67.56,49000.0
2014-04-22 11:10:00,67.55,67.61,67.28,67.28,26200.0,67.55,67.61,67.28,67.28,26200.0
2014-04-22 11:20:00,67.35,67.56,67.24,67.53,17300.0,67.35,67.56,67.24,67.53,17300.0
2014-04-22 11:30:00,67.59,67.87,67.48,67.87,27000.0,67.59,67.87,67.48,67.87,27000.0
2014-04-22 11:40:00,67.9,68.03,67.76,67.82,24400.0,67.9,68.03,67.76,67.82,24400.0
2014-04-22 11:50:00,67.78,68.02,67.75,67.98,53600.0,67.78,68.02,67.75,67.98,53600.0
2014-04-22 12:00:00,67.97,68.2,67.9,68.12,30200.0,67.97,68.2,67.9,68.12,30200.0
2014-04-22 12:10:00,68.16,68.33,68.13,68.18,20700.0,68.16,68.33,68.13,68.18,20700.0
2014-04-22 12:20:00,68.17,68.58,67.97,68.51,62800.0,68.17,68.58,67.97,68.51,62800.0
2014-04-22 12:30:00,68.39,68.55,68.32,68.55,46100.0,68.39,68.55,68.32,68.55,46100.0
2014-04-22 12:40:00,68.53,68.82,68.48,68.78,57700.0,68.53,68.82,68.48,68.78,57700.0
2014-04-22 12:50:00,68.77,68.92,68.67,68.81,28200.0,68.77,68.92,68.67,68.81,28200.0
2014-04-22 13:00:00,68.82,69.0,68.82,69.0,34500.0,68.82,69.0,68.82,69.0,34500.0
2014-04-22 13:10:00,69.0,69.05,68.68,68.75,39100.0,69.0,69.05,68.68,68.75,39100.0
2014-04-22 13:20:00,68.78,68.97,68.69,68.69,24300.0,68.78,68.97,68.69,68.69,24300.0
2014-04-22 13:30:00,68.7,68.71,68.32,68.35,19700.0,68.7,68.71,68.32,68.35,19700.0
2014-04-22 13:40:00,68.41,68.55,68.37,68.48,16400.0,68.41,68.55,68.37,68.48,16400.0
2014-04-22 13:50:00,68.54,68.71,68.45,68.51,19700.0,68.54,68.71,68.45,68.51,19700.0
2014-04-22 14:00:00,68.5,68.53,68.18,68.39,14900.0,68.5,68.53,68.18,68.39,14900.0
2014-04-22 14:10:00,68.41,68.43,68.31,68.37,12900.0,68.41,68.43,68.31,68.37,12900.0
2014-04-22 14:20:00,68.29,68.5,68.23,68.31,13100.0,68.29,68.5,68.23,68.31,13100.0
2014-04-22 14:30:00,68.34,68.52,68.28,68.45,17600.0,68.34,68.52,68.28,68.45,17600.0
2014-04-22 14:40:00,68.46,68.62,68.34,68.37,39600.0,68.46,68.62,68.34,68.37,39600.0
2014-04-22 14:50:00,68.38,68.48,68.23,68.32,17100.0,68.38,68.48,68.23,68.32,17100.0
2014-04-22 15:00:00,68.29,68.32,68.03,68.03,20900.0,68.29,68.32,68.03,68.03,20900.0
2014-04-22 15:10:00,68.03,68.29,67.99,68.29,48100.0,68.03,68.29,67.99,68.29,48100.0
2014-04-22 15:20:00,68.3,68.64,68.3,68.64,50300.0,68.3,68.64,68.3,68.64,50300.0
2014-04-22 15:30:00,68.59,68.69,68.49,68.5,51800.0,68.59,68.69,68.49,68.5,51800.0
2014-04-22 15:40:00,68.5,68.53,68.29,68.44,55700.0,68.5,68.53,68.29,68.44,55700.0
2014-04-22 15:50:00,68.45,68.45,68.14,68.3,147500.0,68.45,68.45,68.14,68.3,147500.0
2014-04-23 09:30:00,68.3,69.49,67.51,68.09,80200.0,68.3,69.49,67.51,68.09,80200.0
2014-04-23 09:40:00,68.03,68.03,66.86,67.07,46800.0,68.03,68.03,66.86,67.07,46800.0
2014-04-23 09:50:00,67.03,67.13,66.17,66.51,34200.0,67.03,67.13,66.17,66.51,34200.0
2014-04-23 10:00:00,66.52,66.95,66.37,66.45,66400.0,66.52,66.95,66.37,66.45,66400.0
2014-04-23 10:10:00,66.26,66.78,66.24,66.44,37800.0,66.26,66.78,66.24,66.44,37800.0
2014-04-23 10:20:00,66.4,67.01,66.3,66.93,38400.0,66.4,67.01,66.3,66.93,38400.0
2014-04-23 10:30:00,66.81,67.06,66.51,66.94,30700.0,66.81,67.06,66.51,66.94,30700.0
2014-04-23 10:40:00,66.98,67.51,66.98,67.13,34400.0,66.98,67.51,66.98,67.13,34400.0
2014-04-23 10:50:00,67.09,67.1,66.5,66.53,31600.0,67.09,67.1,66.5,66.53,31600.0
2014-04-23 11:00:00,66.53,66.91,66.53,66.77,21500.0,66.53,66.91,66.53,66.77,21500.0
2014-04-23 11:10:00,66.72,66.84,66.22,66.76,28400.0,66.72,66.84,66.22,66.76,28400.0
2014-04-23 11:20:00,66.76,66.96,66.61,66.61,34800.0,66.76,66.96,66.61,66.61,34800.0
2014-04-23 11:30:00,66.6,67.25,66.6,67.11,13000.0,66.6,67.25,66.6,67.11,13000.0
2014-04-23 11:40:00,67.19,67.19,66.8,66.9,11900.0,67.19,67.19,66.8,66.9,11900.0
2014-04-23 11:50:00,66.92,67.17,66.92,67.11,12100.0,66.92,67.17,66.92,67.11,12100.0
2014-04-23 12:00:00,67.11,67.18,66.98,67.08,36000.0,67.11,67.18,66.98,67.08,36000.0
2014-04-23 12:10:00,67.02,67.19,66.66,66.66,19600.0,67.02,67.19,66.66,66.66,19600.0
2014-04-23 12:20:00,66.65,66.74,66.51,66.72,10800.0,66.65,66.74,66.51,66.72,10800.0
2014-04-23 12:30:00,66.71,66.75,66.62,66.62,8100.0,66.71,66.75,66.62,66.62,8100.0
2014-04-23 12:40:00,66.62,66.7,66.52,66.68,10500.0,66.62,66.7,66.52,66.68,10500.0
2014-04-23 12:50:00,66.71,66.94,66.71,66.88,8100.0,66.71,66.94,66.71,66.88,8100.0
2014-04-23 13:00:00,66.83,67.06,66.83,66.89,8900.0,66.83,67.06,66.83,66.89,8900.0
2014-04-23 13:10:00,66.9,66.96,66.71,66.78,9900.0,66.9,66.96,66.71,66.78,9900.0
2014-04-23 13:20:00,66.78,67.06,66.78,66.98,8500.0,66.78,67.06,66.78,66.98,8500.0
2014-04-23 13:30:00,66.96,67.17,66.79,66.79,15000.0,66.96,67.17,66.79,66.79,15000.0
2014-04-23 13:40:00,66.81,67.06,66.8,66.93,5400.0,66.81,67.06,66.8,66.93,5400.0
2014-04-23 13:50:00,66.88,66.97,66.71,66.84,11300.0,66.88,66.97,66.71,66.84,11300.0
2014-04-23 14:00:00,66.84,66.87,66.6,66.78,10800.0,66.84,66.87,66.6,66.78,10800.0
2014-04-23 14:10:00,66.72,66.79,66.56,66.56,12700.0,66.72,66.79,66.56,66.56,12700.0
2014-04-23 14:20:00,66.62,66.77,66.56,66.77,13800.0,66.62,66.77,66.56,66.77,13800.0
2014-04-23 14:30:00,66.69,66.72,66.52,66.57,11400.0,66.69,66.72,66.52,66.57,11400.0
2014-04-23 14:40:00,66.53,66.66,66.49,66.49,17300.0,66.53,66.66,66.49,66.49,17300.0
2014-04-23 14:50:00,66.49,66.75,66.42,66.7,25100.0,66.49,66.75,66.42,66.7,25100.0
2014-04-23 15:00:00,66.74,66.78,66.5,66.78,20300.0,66.74,66.78,66.5,66.78,20300.0
2014-04-23 15:10:00,66.78,67.02,66.73,66.85,24300.0,66.78,67.02,66.73,66.85,24300.0
2014-04-23 15:20:00,66.84,66.95,66.75,66.95,15300.0,66.84,66.95,66.75,66.95,15300.0
2014-04-23 15:30:00,66.89,66.94,66.73,66.89,29600.0,66.89,66.94,66.73,66.89,29600.0
2014-04-23 15:40:00,66.87,67.11,66.84,67.02,67400.0,66.87,67.11,66.84,67.02,67400.0
2014-04-23 15:50:00,67.04,67.13,66.88,66.94,112800.0,67.04,67.13,66.88,66.94,112800.0
2014-04-24 09:30:00,66.96,67.49,64.81,64.84,52200.0,66.96,67.49,64.81,64.84,52200.0
2014-04-24 09:40:00,64.89,65.28,64.11,64.45,88800.0,64.89,65.28,64.11,64.45,88800.0
2014-04-24 09:50:00,64.4,65.3,64.05,64.95,22300.0,64.4,65.3,64.05,64.95,22300.0
2014-04-24 10:00:00,64.87,65.4,64.59,65.2,92900.0,64.87,65.4,64.59,65.2,92900.0
2014-04-24 10:10:00,65.1,65.97,64.99,65.88,56900.0,65.1,65.97,64.99,65.88,56900.0
2014-04-24 10:20:00,65.8,66.19,65.8,65.99,27400.0,65.8,66.19,65.8,65.99,27400.0
2014-04-24 10:30:00,65.96,66.33,65.93,66.22,28300.0,65.96,66.33,65.93,66.22,28300.0
2014-04-24 10:40:00,66.25,66.32,66.05,66.1,17900.0,66.25,66.32,66.05,66.1,17900.0
2014-04-24 10:50:00,66.1,66.49,66.08,66.25,22700.0,66.1,66.49,66.08,66.25,22700.0
2014-04-24 11:00:00,66.25,66.51,66.09,66.39,33500.0,66.25,66.51,66.09,66.39,33500.0
2014-04-24 11:10:00,66.53,66.75,66.46,66.67,18700.0,66.53,66.75,66.46,66.67,18700.0
2014-04-24 11:20:00,66.67,66.79,66.35,66.6,38700.0,66.67,66.79,66.35,66.6,38700.0
2014-04-24 11:30:00,66.6,66.83,66.55,66.56,32400.0,66.6,66.83,66.55,66.56,32400.0
2014-04-24 11:40:00,66.52,66.54,66.18,66.35,8600.0,66.52,66.54,66.18,66.35,8600.0
2014-04-24 11:50:00,66.21,66.47,66.21,66.47,13100.0,66.21,66.47,66.21,66.47,13100.0
2014-04-24 12:00:00,66.48,66.71,66.41,66.41,10500.0,66.48,66.71,66.41,66.41,10500.0
2014-04-24 12:10:00,66.36,66.48,66.22,66.24,10300.0,66.36,66.48,66.22,66.24,10300.0
2014-04-24 12:20:00,66.22,66.51,66.22,66.5,5900.0,66.22,66.51,66.22,66.5,5900.0
2014-04-24 12:30:00,66.53,66.58,66.47,66.51,8200.0,66.53,66.58,66.47,66.51,8200.0
2014-04-24 12:40:00,66.45,66.51,66.35,66.39,5500.0,66.45,66.51,66.35,66.39,5500.0
2014-04-24 12:50:00,66.39,66.44,66.22,66.31,16100.0,66.39,66.44,66.22,66.31,16100.0
2014-04-24 13:00:00,66.29,66.3,66.17,66.19,5000.0,66.29,66.3,66.17,66.19,5000.0
2014-04-24 13:10:00,66.19,66.3,66.18,66.29,13700.0,66.19,66.3,66.18,66.29,13700.0
2014-04-24 13:20:00,66.26,66.4,66.21,66.25,5200.0,66.26,66.4,66.21,66.25,5200.0
2014-04-24 13:30:00,66.27,66.28,65.8,65.8,15600.0,66.27,66.28,65.8,65.8,15600.0
2014-04-24 13:40:00,65.84,66.09,65.83,65.83,10800.0,65.84,66.09,65.83,65.83,10800.0
2014-04-24 13:50:00,65.87,66.04,65.71,65.92,15800.0,65.87,66.04,65.71,65.92,15800.0
2014-04-24 14:00:00,65.89,66.11,65.75,65.84,8400.0,65.89,66.11,65.75,65.84,8400.0
2014-04-24 14:10:00,65.85,66.01,65.8,65.92,37700.0,65.85,66.01,65.8,65.92,37700.0
2014-04-24 14:20:00,65.85,66.01,65.73,65.86,6500.0,65.85,66.01,65.73,65.86,6500.0
2014-04-24 14:30:00,65.86,66.19,65.72,66.11,7900.0,65.86,66.19,65.72,66.11,7900.0
2014-04-24 14:40:00,66.11,66.14,65.84,65.93,10300.0,66.11,66.14,65.84,65.93,10300.0
2014-04-24 14:50:00,65.97,66.04,65.84,66.01,10200.0,65.97,66.04,65.84,66.01,10200.0
2014-04-24 15:00:00,66.02,66.34,66.02,66.14,10400.0,66.02,66.34,66.02,66.14,10400.0
2014-04-24 15:10:00,66.11,66.22,66.1,66.16,7800.0,66.11,66.22,66.1,66.16,7800.0
2014-04-24 15:20:00,66.11,66.22,66.0,66.09,12700.0,66.11,66.22,66.0,66.09,12700.0
2014-04-24 15:30:00,66.09,66.3,66.08,66.28,23200.0,66.09,66.3,66.08,66.28,23200.0
2014-04-24 15:40:00,66.26,66.37,66.18,66.18,56000.0,66.26,66.37,66.18,66.18,56000.0
2014-04-24 15:50:00,66.23,66.27,66.08,66.16,89400.0,66.23,66.27,66.08,66.16,89400.0
2014-04-25 09:30:00,65.55,66.32,65.16,65.22,38700.0,65.55,66.32,65.16,65.22,38700.0
2014-04-25 09:40:00,65.31,65.97,65.03,65.57,19800.0,65.31,65.97,65.03,65.57,19800.0
2014-04-25 09:50:00,65.38,65.68,65.19,65.67,23900.0,65.38,65.68,65.19,65.67,23900.0
2014-04-25 10:00:00,65.66,65.66,64.6,65.18,14700.0,65.66,65.66,64.6,65.18,14700.0
2014-04-25 10:10:00,65.31,65.39,64.96,65.26,13900.0,65.31,65.39,64.96,65.26,13900.0
2014-04-25 10:20:00,65.13,65.27,64.72,64.72,20200.0,65.13,65.27,64.72,64.72,20200.0
2014-04-25 10:30:00,64.76,64.88,64.45,64.88,19600.0,64.76,64.88,64.45,64.88,19600.0
2014-04-25 10:40:00,64.85,65.01,64.54,64.7,30600.0,64.85,65.01,64.54,64.7,30600.0
2014-04-25 10:50:00,64.71,64.94,64.66,64.78,13200.0,64.71,64.94,64.66,64.78,13200.0
2014-04-25 11:00:00,64.93,65.5,64.44,64.57,77200.0,64.93,65.5,64.44,64.57,77200.0
2014-04-25 11:10:00,64.67,65.11,64.56,64.89,25000.0,64.67,65.11,64.56,64.89,25000.0
2014-04-25 11:20:00,64.79,64.92,64.67,64.92,8700.0,64.79,64.92,64.67,64.92,8700.0
2014-04-25 11:30:00,64.99,65.22,64.97,64.98,18400.0,64.99,65.22,64.97,64.98,18400.0
2014-04-25 11:40:00,64.94,64.94,64.58,64.73,7100.0,64.94,64.94,64.58,64.73,7100.0
2014-04-25 11:50:00,64.74,64.82,64.5,64.5,8600.0,64.74,64.82,64.5,64.5,8600.0
2014-04-25 12:00:00,64.57,64.9,64.53,64.63,9400.0,64.57,64.9,64.53,64.63,9400.0
2014-04-25 12:10:00,64.73,65.04,64.69,64.91,13500.0,64.73,65.04,64.69,64.91,13500.0
2014-04-25 12:20:00,64.93,65.09,64.87,64.99,13500.0,64.93,65.09,64.87,64.99,13500.0
2014-04-25 12:30:00,64.95,65.17,64.86,65.16,6000.0,64.95,65.17,64.86,65.16,6000.0
2014-04-25 12:40:00,65.12,65.28,65.07,65.14,8100.0,65.12,65.28,65.07,65.14,8100.0
2014-04-25 12:50:00,65.18,65.28,64.98,65.09,8900.0,65.18,65.28,64.98,65.09,8900.0
2014-04-25 13:00:00,65.05,65.13,64.83,65.13,12800.0,65.05,65.13,64.83,65.13,12800.0
2014-04-25 13:10:00,65.14,65.14,64.98,65.08,16700.0,65.14,65.14,64.98,65.08,16700.0
2014-04-25 13:20:00,65.08,65.15,64.9,64.95,10800.0,65.08,65.15,64.9,64.95,10800.0
2014-04-25 13:30:00,64.9,64.97,64.79,64.87,24300.0,64.9,64.97,64.79,64.87,24300.0
2014-04-25 13:40:00,64.84,65.23,64.84,65.0,12500.0,64.84,65.23,64.84,65.0,12500.0
2014-04-25 13:50:00,65.0,65.19,64.85,65.04,33500.0,65.0,65.19,64.85,65.04,33500.0
2014-04-25 14:00:00,65.01,65.04,64.45,64.5,18400.0,65.01,65.04,64.45,64.5,18400.0
2014-04-25 14:10:00,64.47,64.58,64.13,64.13,27200.0,64.47,64.58,64.13,64.13,27200.0
2014-04-25 14:20:00,64.2,64.35,64.19,64.28,18200.0,64.2,64.35,64.19,64.28,18200.0
2014-04-25 14:30:00,64.26,64.54,64.12,64.46,12300.0,64.26,64.54,64.12,64.46,12300.0
2014-04-25 14:40:00,64.44,64.44,64.2,64.26,10500.0,64.44,64.44,64.2,64.26,10500.0
2014-04-25 14:50:00,64.25,64.35,64.02,64.05,17100.0,64.25,64.35,64.02,64.05,17100.0
2014-04-25 15:00:00,64.12,64.36,64.08,64.32,16200.0,64.12,64.36,64.08,64.32,16200.0
2014-04-25 15:10:00,64.36,64.54,64.25,64.48,18000.0,64.36,64.54,64.25,64.48,18000.0
2014-04-25 15:20:00,64.47,64.66,64.4,64.54,44000.0,64.47,64.66,64.4,64.54,44000.0
2014-04-25 15:30:00,64.51,64.67,64.29,64.4,35100.0,64.51,64.67,64.29,64.4,35100.0
2014-04-25 15:40:00,64.4,64.63,64.39,64.42,48700.0,64.4,64.63,64.39,64.42,48700.0
2014-04-25 15:50:00,64.41,64.44,64.11,64.19,81900.0,64.41,64.44,64.11,64.19,81900.0
2014-04-28 09:30:00,64.45,65.15,63.74,63.83,30400.0,64.45,65.15,63.74,63.83,30400.0
2014-04-28 09:40:00,63.85,64.29,63.75,64.01,28100.0,63.85,64.29,63.75,64.01,28100.0
2014-04-28 09:50:00,63.94,65.32,63.88,65.03,68600.0,63.94,65.32,63.88,65.03,68600.0
2014-04-28 10:00:00,65.1,65.68,65.01,65.49,52100.0,65.1,65.68,65.01,65.49,52100.0
2014-04-28 10:10:00,65.49,66.01,65.3,65.74,35200.0,65.49,66.01,65.3,65.74,35200.0
2014-04-28 10:20:00,65.73,66.1,65.68,66.07,15300.0,65.73,66.1,65.68,66.07,15300.0
2014-04-28 10:30:00,66.04,66.1,65.66,65.77,29500.0,66.04,66.1,65.66,65.77,29500.0
2014-04-28 10:40:00,65.6,65.85,65.46,65.5,45300.0,65.6,65.85,65.46,65.5,45300.0
2014-04-28 10:50:00,65.48,65.64,65.1,65.3,55600.0,65.48,65.64,65.1,65.3,55600.0
2014-04-28 11:00:00,65.33,65.46,64.66,64.73,12000.0,65.33,65.46,64.66,64.73,12000.0
2014-04-28 11:10:00,64.77,64.93,64.41,64.44,12900.0,64.77,64.93,64.41,64.44,12900.0
2014-04-28 11:20:00,64.47,64.52,64.13,64.3,17800.0,64.47,64.52,64.13,64.3,17800.0
2014-04-28 11:30:00,64.3,64.73,64.21,64.47,19100.0,64.3,64.73,64.21,64.47,19100.0
2014-04-28 11:40:00,64.49,64.55,64.24,64.38,24500.0,64.49,64.55,64.24,64.38,24500.0
2014-04-28 11:50:00,64.41,64.48,63.66,63.92,39600.0,64.41,64.48,63.66,63.92,39600.0
2014-04-28 12:00:00,63.83,64.16,63.51,63.51,21600.0,63.83,64.16,63.51,63.51,21600.0
2014-04-28 12:10:00,63.56,63.8,63.41,63.67,21600.0,63.56,63.8,63.41,63.67,21600.0
2014-04-28 12:20:00,63.6,63.82,63.44,63.64,11700.0,63.6,63.82,63.44,63.64,11700.0
2014-04-28 12:30:00,63.6,63.78,63.38,63.38,24100.0,63.6,63.78,63.38,63.38,24100.0
2014-04-28 12:40:00,63.39,63.7,63.26,63.58,21100.0,63.39,63.7,63.26,63.58,21100.0
2014-04-28 12:50:00,63.58,63.58,63.21,63.47,20400.0,63.58,63.58,63.21,63.47,20400.0
2014-04-28 13:00:00,63.49,63.49,62.94,62.94,32900.0,63.49,63.49,62.94,62.94,32900.0
2014-04-28 13:10:00,62.95,63.04,62.42,62.62,38400.0,62.95,63.04,62.42,62.62,38400.0
2014-04-28 13:20:00,62.55,62.99,62.42,62.98,25400.0,62.55,62.99,62.42,62.98,25400.0
2014-04-28 13:30:00,63.01,63.08,62.65,63.02,15400.0,63.01,63.08,62.65,63.02,15400.0
2014-04-28 13:40:00,63.02,63.19,62.88,63.18,39900.0,63.02,63.19,62.88,63.18,39900.0
2014-04-28 13:50:00,63.19,63.51,63.19,63.43,13600.0,63.19,63.51,63.19,63.43,13600.0
2014-04-28 14:00:00,63.31,63.53,63.15,63.53,6500.0,63.31,63.53,63.15,63.53,6500.0
2014-04-28 14:10:00,63.51,63.86,63.51,63.84,6900.0,63.51,63.86,63.51,63.84,6900.0
2014-04-28 14:20:00,63.79,64.14,63.78,64.12,15900.0,63.79,64.14,63.78,64.12,15900.0
2014-04-28 14:30:00,64.14,64.39,64.12,64.29,16700.0,64.14,64.39,64.12,64.29,16700.0
2014-04-28 14:40:00,64.28,64.54,64.09,64.54,14100.0,64.28,64.54,64.09,64.54,14100.0
2014-04-28 14:50:00,64.58,64.58,64.01,64.02,10400.0,64.58,64.58,64.01,64.02,10400.0
2014-04-28 15:00:00,64.08,64.36,64.01,64.31,10400.0,64.08,64.36,64.01,64.31,10400.0
2014-04-28 15:10:00,64.4,64.81,64.33,64.8,15800.0,64.4,64.81,64.33,64.8,15800.0
2014-04-28 15:20:00,64.8,64.85,64.55,64.65,20700.0,64.8,64.85,64.55,64.65,20700.0
2014-04-28 15:30:00,64.69,64.89,64.69,64.72,18300.0,64.69,64.89,64.69,64.72,18300.0
2014-04-28 15:40:00,64.73,64.84,64.55,64.57,32400.0,64.73,64.84,64.55,64.57,32400.0
2014-04-28 15:50:00,64.57,64.65,64.45,64.51,90500.0,64.57,64.65,64.45,64.51,90500.0
2014-04-29 09:30:00,64.97,65.32,64.2,64.53,21200.0,64.97,65.32,64.2,64.53,21200.0
2014-04-29 09:40:00,65.23,65.23,64.3,64.88,5400.0,65.23,65.23,64.3,64.88,5400.0
2014-04-29 09:50:00,64.99,65.65,64.97,65.35,14500.0,64.99,65.65,64.97,65.35,14500.0
2014-04-29 10:00:00,65.35,65.35,65.01,65.11,21100.0,65.35,65.35,65.01,65.11,21100.0
2014-04-29 10:10:00,65.01,65.38,64.91,65.28,25000.0,65.01,65.38,64.91,65.28,25000.0
2014-04-29 10:20:00,65.35,65.51,65.06,65.2,27500.0,65.35,65.51,65.06,65.2,27500.0
2014-04-29 10:30:00,65.17,65.74,65.1,65.44,16400.0,65.17,65.74,65.1,65.44,16400.0
2014-04-29 10:40:00,65.46,66.15,65.45,66.03,20300.0,65.46,66.15,65.45,66.03,20300.0
2014-04-29 10:50:00,65.99,66.14,65.85,65.95,18900.0,65.99,66.14,65.85,65.95,18900.0
2014-04-29 11:00:00,65.9,66.13,65.86,66.02,22500.0,65.9,66.13,65.86,66.02,22500.0
2014-04-29 11:10:00,66.04,66.2,65.83,66.14,19100.0,66.04,66.2,65.83,66.14,19100.0
2014-04-29 11:20:00,66.03,66.65,66.03,66.65,36400.0,66.03,66.65,66.03,66.65,36400.0
2014-04-29 11:30:00,66.53,66.59,66.2,66.3,18800.0,66.53,66.59,66.2,66.3,18800.0
2014-04-29 11:40:00,66.34,66.53,66.27,66.49,51400.0,66.34,66.53,66.27,66.49,51400.0
2014-04-29 11:50:00,66.49,66.51,66.26,66.4,9700.0,66.49,66.51,66.26,66.4,9700.0
2014-04-29 12:00:00,66.39,66.63,66.39,66.55,14000.0,66.39,66.63,66.39,66.55,14000.0
2014-04-29 12:10:00,66.47,66.68,66.4,66.66,15800.0,66.47,66.68,66.4,66.66,15800.0
2014-04-29 12:20:00,66.66,66.97,66.62,66.91,19100.0,66.66,66.97,66.62,66.91,19100.0
2014-04-29 12:30:00,66.93,67.1,66.83,67.1,31600.0,66.93,67.1,66.83,67.1,31600.0
2014-04-29 12:40:00,67.11,67.53,67.1,67.1,18500.0,67.11,67.53,67.1,67.1,18500.0
2014-04-29 12:50:00,67.17,67.47,67.17,67.24,43000.0,67.17,67.47,67.17,67.24,43000.0
2014-04-29 13:00:00,67.32,67.54,67.15,67.38,41600.0,67.32,67.54,67.15,67.38,41600.0
2014-04-29 13:10:00,67.38,67.52,67.15,67.46,18400.0,67.38,67.52,67.15,67.46,18400.0
2014-04-29 13:20:00,67.31,67.37,67.16,67.26,12000.0,67.31,67.37,67.16,67.26,12000.0
2014-04-29 13:30:00,67.25,67.32,66.99,67.19,32600.0,67.25,67.32,66.99,67.19,32600.0
2014-04-29 13:40:00,67.1,67.21,66.64,66.76,57900.0,67.1,67.21,66.64,66.76,57900.0
2014-04-29 13:50:00,66.76,67.0,66.75,66.9,22800.0,66.76,67.0,66.75,66.9,22800.0
2014-04-29 14:00:00,66.95,67.36,66.93,67.33,14200.0,66.95,67.36,66.93,67.33,14200.0
2014-04-29 14:10:00,67.37,67.5,67.15,67.22,13700.0,67.37,67.5,67.15,67.22,13700.0
2014-04-29 14:20:00,67.21,67.4,67.17,67.27,20100.0,67.21,67.4,67.17,67.27,20100.0
2014-04-29 14:30:00,67.37,67.49,67.31,67.38,7900.0,67.37,67.49,67.31,67.38,7900.0
2014-04-29 14:40:00,67.49,67.6,67.36,67.52,15500.0,67.49,67.6,67.36,67.52,15500.0
2014-04-29 14:50:00,67.48,67.61,67.37,67.4,21200.0,67.48,67.61,67.37,67.4,21200.0
2014-04-29 15:00:00,67.4,67.51,67.29,67.39,15700.0,67.4,67.51,67.29,67.39,15700.0
2014-04-29 15:10:00,67.46,67.53,67.34,67.44,15900.0,67.46,67.53,67.34,67.44,15900.0
2014-04-29 15:20:00,67.43,67.47,67.26,67.41,21100.0,67.43,67.47,67.26,67.41,21100.0
2014-04-29 15:30:00,67.4,67.44,67.16,67.28,41000.0,67.4,67.44,67.16,67.28,41000.0
2014-04-29 15:40:00,67.26,67.38,67.16,67.35,55200.0,67.26,67.38,67.16,67.35,55200.0
2014-04-29 15:50:00,67.36,67.68,67.33,67.57,121400.0,67.36,67.68,67.33,67.57,121400.0
2014-04-30 09:30:00,67.27,67.47,65.94,67.47,26000.0,67.27,67.47,65.94,67.47,26000.0
2014-04-30 09:40:00,67.28,67.33,66.34,66.77,23500.0,67.28,67.33,66.34,66.77,23500.0
2014-04-30 09:50:00,66.88,67.13,66.34,67.08,42600.0,66.88,67.13,66.34,67.08,42600.0
2014-04-30 10:00:00,66.91,66.94,66.31,66.8,24900.0,66.91,66.94,66.31,66.8,24900.0
2014-04-30 10:10:00,66.66,67.76,66.66,67.39,22000.0,66.66,67.76,66.66,67.39,22000.0
2014-04-30 10:20:00,67.2,67.62,67.04,67.28,23000.0,67.2,67.62,67.04,67.28,23000.0
2014-04-30 10:30:00,67.48,67.58,67.22,67.38,23300.0,67.48,67.58,67.22,67.38,23300.0
2014-04-30 10:40:00,67.34,67.72,67.29,67.72,15700.0,67.34,67.72,67.29,67.72,15700.0
2014-04-30 10:50:00,67.8,67.99,67.7,67.83,21100.0,67.8,67.99,67.7,67.83,21100.0
2014-04-30 11:00:00,67.81,67.81,67.46,67.46,25900.0,67.81,67.81,67.46,67.46,25900.0
2014-04-30 11:10:00,67.49,67.66,67.39,67.52,18400.0,67.49,67.66,67.39,67.52,18400.0
2014-04-30 11:20:00,67.51,67.61,67.44,67.57,4600.0,67.51,67.61,67.44,67.57,4600.0
2014-04-30 11:30:00,67.59,67.63,67.31,67.37,22900.0,67.59,67.63,67.31,67.37,22900.0
2014-04-30 11:40:00,67.35,67.67,67.35,67.39,23700.0,67.35,67.67,67.35,67.39,23700.0
2014-04-30 11:50:00,67.46,67.49,67.24,67.25,5200.0,67.46,67.49,67.24,67.25,5200.0
2014-04-30 12:00:00,67.29,67.29,66.99,67.18,11400.0,67.29,67.29,66.99,67.18,11400.0
2014-04-30 12:10:00,67.17,67.21,67.07,67.13,7400.0,67.17,67.21,67.07,67.13,7400.0
2014-04-30 12:20:00,67.11,67.17,67.05,67.06,10100.0,67.11,67.17,67.05,67.06,10100.0
2014-04-30 12:30:00,67.06,67.16,66.94,66.99,33100.0,67.06,67.16,66.94,66.99,33100.0
2014-04-30 12:40:00,66.99,67.16,66.99,67.14,17300.0,66.99,67.16,66.99,67.14,17300.0
2014-04-30 12:50:00,67.16,67.36,67.14,67.3,28500.0,67.16,67.36,67.14,67.3,28500.0
2014-04-30 13:00:00,67.28,67.33,67.19,67.33,31900.0,67.28,67.33,67.19,67.33,31900.0
2014-04-30 13:10:00,67.37,67.4,67.08,67.14,14500.0,67.37,67.4,67.08,67.14,14500.0
2014-04-30 13:20:00,67.09,67.19,66.99,67.13,11400.0,67.09,67.19,66.99,67.13,11400.0
2014-04-30 13:30:00,67.11,67.15,67.08,67.13,15400.0,67.11,67.15,67.08,67.13,15400.0
2014-04-30 13:40:00,67.15,67.21,67.11,67.2,30100.0,67.15,67.21,67.11,67.2,30100.0
2014-04-30 13:50:00,67.19,67.27,67.16,67.27,16100.0,67.19,67.27,67.16,67.27,16100.0
2014-04-30 14:00:00,67.22,67.57,66.99,67.26,45500.0,67.22,67.57,66.99,67.26,45500.0
2014-04-30 14:10:00,67.24,67.28,66.93,67.09,24300.0,67.24,67.28,66.93,67.09,24300.0
2014-04-30 14:20:00,67.16,67.36,66.99,67.16,36400.0,67.16,67.36,66.99,67.16,36400.0
2014-04-30 14:30:00,67.19,67.23,66.92,66.96,18700.0,67.19,67.23,66.92,66.96,18700.0
2014-04-30 14:40:00,66.95,67.63,66.95,67.6,76500.0,66.95,67.63,66.95,67.6,76500.0
2014-04-30 14:50:00,67.64,67.82,67.63,67.7,40100.0,67.64,67.82,67.63,67.7,40100.0
2014-04-30 15:00:00,67.72,67.76,67.44,67.44,20100.0,67.72,67.76,67.44,67.44,20100.0
2014-04-30 15:10:00,67.45,67.6,67.38,67.54,12800.0,67.45,67.6,67.38,67.54,12800.0
2014-04-30 15:20:00,67.55,67.75,67.5,67.75,14900.0,67.55,67.75,67.5,67.75,14900.0
2014-04-30 15:30:00,67.76,67.84,67.66,67.79,24700.0,67.76,67.84,67.66,67.79,24700.0
2014-04-30 15:40:00,67.78,67.83,67.52,67.64,45900.0,67.78,67.83,67.52,67.64,45900.0
2014-04-30 15:50:00,67.63,67.73,67.48,67.72,116600.0,67.63,67.73,67.48,67.72,116600.0
2014-05-01 09:30:00,67.54,67.89,66.53,67.14,18500.0,67.54,67.89,66.53,67.14,18500.0
2014-05-01 09:40:00,67.08,67.63,66.73,67.02,30100.0,67.08,67.63,66.73,67.02,30100.0
2014-05-01 09:50:00,67.08,67.87,67.05,67.41,52700.0,67.08,67.87,67.05,67.41,52700.0
2014-05-01 10:00:00,67.54,67.71,67.18,67.36,24700.0,67.54,67.71,67.18,67.36,24700.0
2014-05-01 10:10:00,67.37,67.58,66.77,66.86,19100.0,67.37,67.58,66.77,66.86,19100.0
2014-05-01 10:20:00,66.82,67.37,66.72,67.2,13700.0,66.82,67.37,66.72,67.2,13700.0
2014-05-01 10:30:00,67.32,67.68,67.27,67.44,20700.0,67.32,67.68,67.27,67.44,20700.0
2014-05-01 10:40:00,67.48,68.44,67.46,68.36,45800.0,67.48,68.44,67.46,68.36,45800.0
2014-05-01 10:50:00,68.29,68.84,68.27,68.78,27000.0,68.29,68.84,68.27,68.78,27000.0
2014-05-01 11:00:00,68.78,68.91,68.19,68.34,17400.0,68.78,68.91,68.19,68.34,17400.0
2014-05-01 11:10:00,68.37,68.86,68.37,68.8,66300.0,68.37,68.86,68.37,68.8,66300.0
2014-05-01 11:20:00,68.82,69.1,68.7,68.93,39200.0,68.82,69.1,68.7,68.93,39200.0
2014-05-01 11:30:00,68.95,69.14,68.82,68.99,26600.0,68.95,69.14,68.82,68.99,26600.0
2014-05-01 11:40:00,68.92,69.0,68.36,68.49,15100.0,68.92,69.0,68.36,68.49,15100.0
2014-05-01 11:50:00,68.44,68.85,68.12,68.79,35900.0,68.44,68.85,68.12,68.79,35900.0
2014-05-01 12:00:00,68.77,69.71,68.76,69.01,43800.0,68.77,69.71,68.76,69.01,43800.0
2014-05-01 12:10:00,69.1,69.13,68.74,69.08,17200.0,69.1,69.13,68.74,69.08,17200.0
2014-05-01 12:20:00,68.97,69.08,68.78,68.99,17100.0,68.97,69.08,68.78,68.99,17100.0
2014-05-01 12:30:00,68.94,68.98,68.73,68.76,26000.0,68.94,68.98,68.73,68.76,26000.0
2014-05-01 12:40:00,68.75,69.0,68.72,68.87,51900.0,68.75,69.0,68.72,68.87,51900.0
2014-05-01 12:50:00,68.83,68.96,68.76,68.78,12900.0,68.83,68.96,68.76,68.78,12900.0
2014-05-01 13:00:00,68.87,69.2,68.84,69.1,20900.0,68.87,69.2,68.84,69.1,20900.0
2014-05-01 13:10:00,69.09,69.15,68.85,68.91,30100.0,69.09,69.15,68.85,68.91,30100.0
2014-05-01 13:20:00,68.95,69.19,68.91,68.91,69600.0,68.95,69.19,68.91,68.91,69600.0
2014-05-01 13:30:00,68.93,69.02,68.78,68.88,27900.0,68.93,69.02,68.78,68.88,27900.0
2014-05-01 13:40:00,68.91,69.49,68.83,69.22,30800.0,68.91,69.49,68.83,69.22,30800.0
2014-05-01 13:50:00,69.27,69.31,68.84,68.93,29400.0,69.27,69.31,68.84,68.93,29400.0
2014-05-01 14:00:00,68.99,69.11,68.85,69.02,26300.0,68.99,69.11,68.85,69.02,26300.0
2014-05-01 14:10:00,69.07,69.11,68.88,68.95,24100.0,69.07,69.11,68.88,68.95,24100.0
2014-05-01 14:20:00,69.03,69.22,68.93,68.99,49300.0,69.03,69.22,68.93,68.99,49300.0
2014-05-01 14:30:00,68.97,69.13,68.83,69.0,29800.0,68.97,69.13,68.83,69.0,29800.0
2014-05-01 14:40:00,68.94,69.0,68.83,68.95,53500.0,68.94,69.0,68.83,68.95,53500.0
2014-05-01 14:50:00,68.95,68.98,68.81,68.89,21000.0,68.95,68.98,68.81,68.89,21000.0
2014-05-01 15:00:00,68.85,68.98,68.8,68.88,23700.0,68.85,68.98,68.8,68.88,23700.0
2014-05-01 15:10:00,68.92,68.93,68.8,68.84,25100.0,68.92,68.93,68.8,68.84,25100.0
2014-05-01 15:20:00,68.84,69.07,68.77,68.9,41000.0,68.84,69.07,68.77,68.9,41000.0
2014-05-01 15:30:00,68.87,69.01,68.77,68.84,54100.0,68.87,69.01,68.77,68.84,54100.0
2014-05-01 15:40:00,68.84,68.93,68.66,68.69,64100.0,68.84,68.93,68.66,68.69,64100.0
2014-05-01 15:50:00,68.68,69.0,68.67,68.95,101400.0,68.68,69.0,68.67,68.95,101400.0
2014-05-02 09:30:00,69.37,71.68,69.06,70.89,272700.0,69.37,71.68,69.06,70.89,272700.0
2014-05-02 09:40:00,70.88,71.05,68.15,68.34,217700.0,70.88,71.05,68.15,68.34,217700.0
2014-05-02 09:50:00,68.31,69.11,67.21,67.96,169500.0,68.31,69.11,67.21,67.96,169500.0
2014-05-02 10:00:00,67.92,68.0,66.65,67.05,164800.0,67.92,68.0,66.65,67.05,164800.0
2014-05-02 10:10:00,67.05,68.19,67.01,68.19,104700.0,67.05,68.19,67.01,68.19,104700.0
2014-05-02 10:20:00,68.19,68.53,67.75,68.09,77900.0,68.19,68.53,67.75,68.09,77900.0
2014-05-02 10:30:00,68.09,68.44,67.87,67.87,99600.0,68.09,68.44,67.87,67.87,99600.0
2014-05-02 10:40:00,67.9,68.01,67.52,67.81,104200.0,67.9,68.01,67.52,67.81,104200.0
2014-05-02 10:50:00,67.66,67.99,67.55,67.74,81600.0,67.66,67.99,67.55,67.74,81600.0
2014-05-02 11:00:00,67.69,68.05,67.62,68.03,45600.0,67.69,68.05,67.62,68.03,45600.0
2014-05-02 11:10:00,67.97,68.01,67.4,67.5,40800.0,67.97,68.01,67.4,67.5,40800.0
2014-05-02 11:20:00,67.42,67.81,67.42,67.75,58800.0,67.42,67.81,67.42,67.75,58800.0
2014-05-02 11:30:00,67.77,68.3,67.77,67.91,32400.0,67.77,68.3,67.77,67.91,32400.0
2014-05-02 11:40:00,67.94,68.08,67.61,67.89,95200.0,67.94,68.08,67.61,67.89,95200.0
2014-05-02 11:50:00,67.85,68.42,67.64,67.8,69800.0,67.85,68.42,67.64,67.8,69800.0
2014-05-02 12:00:00,67.81,67.98,67.35,67.36,25800.0,67.81,67.98,67.35,67.36,25800.0
2014-05-02 12:10:00,67.26,67.41,66.97,66.99,27200.0,67.26,67.41,66.97,66.99,27200.0
2014-05-02 12:20:00,67.0,67.63,67.0,67.34,21200.0,67.0,67.63,67.0,67.34,21200.0
2014-05-02 12:30:00,67.36,67.86,67.36,67.65,21000.0,67.36,67.86,67.36,67.65,21000.0
2014-05-02 12:40:00,67.66,68.0,67.58,67.65,16000.0,67.66,68.0,67.58,67.65,16000.0
2014-05-02 12:50:00,67.6,67.63,67.17,67.21,11900.0,67.6,67.63,67.17,67.21,11900.0
2014-05-02 13:00:00,67.2,67.6,67.17,67.38,29300.0,67.2,67.6,67.17,67.38,29300.0
2014-05-02 13:10:00,67.4,67.52,67.23,67.32,18100.0,67.4,67.52,67.23,67.32,18100.0
2014-05-02 13:20:00,67.38,67.68,67.28,67.48,20400.0,67.38,67.68,67.28,67.48,20400.0
2014-05-02 13:30:00,67.49,67.65,67.03,67.18,19400.0,67.49,67.65,67.03,67.18,19400.0
2014-05-02 13:40:00,67.07,67.25,66.96,67.09,41700.0,67.07,67.25,66.96,67.09,41700.0
2014-05-02 13:50:00,67.11,67.18,66.7,66.84,58900.0,67.11,67.18,66.7,66.84,58900.0
2014-05-02 14:00:00,66.78,66.93,66.62,66.77,25100.0,66.78,66.93,66.62,66.77,25100.0
2014-05-02 14:10:00,66.72,66.89,66.3,66.67,32000.0,66.72,66.89,66.3,66.67,32000.0
2014-05-02 14:20:00,66.61,66.64,66.44,66.64,22600.0,66.61,66.64,66.44,66.64,22600.0
2014-05-02 14:30:00,66.65,67.13,66.54,66.75,29100.0,66.65,67.13,66.54,66.75,29100.0
2014-05-02 14:40:00,66.65,66.86,66.64,66.83,17700.0,66.65,66.86,66.64,66.83,17700.0
2014-05-02 14:50:00,66.84,66.88,66.68,66.79,20400.0,66.84,66.88,66.68,66.79,20400.0
2014-05-02 15:00:00,66.72,67.13,66.72,67.04,13800.0,66.72,67.13,66.72,67.04,13800.0
2014-05-02 15:10:00,67.05,67.13,66.92,67.09,34500.0,67.05,67.13,66.92,67.09,34500.0
2014-05-02 15:20:00,67.07,67.07,66.77,66.93,37100.0,67.07,67.07,66.77,66.93,37100.0
2014-05-02 15:30:00,66.9,66.9,66.41,66.63,51800.0,66.9,66.9,66.41,66.63,51800.0
2014-05-02 15:40:00,66.63,66.74,66.42,66.52,75000.0,66.63,66.74,66.42,66.52,75000.0
2014-05-02 15:50:00,66.53,66.55,66.3,66.37,145400.0,66.53,66.55,66.3,66.37,145400.0
2014-05-05 09:30:00,65.41,65.93,64.81,65.52,57200.0,65.41,65.93,64.81,65.52,57200.0
2014-05-05 09:40:00,65.55,66.38,65.28,65.87,59100.0,65.55,66.38,65.28,65.87,59100.0
2014-05-05 09:50:00,65.9,66.47,65.59,66.46,31300.0,65.9,66.47,65.59,66.46,31300.0
2014-05-05 10:00:00,66.48,66.61,66.21,66.31,38400.0,66.48,66.61,66.21,66.31,38400.0
2014-05-05 10:10:00,66.32,66.54,66.16,66.49,20500.0,66.32,66.54,66.16,66.49,20500.0
2014-05-05 10:20:00,66.56,66.86,66.31,66.52,23200.0,66.56,66.86,66.31,66.52,23200.0
2014-05-05 10:30:00,66.56,66.65,66.43,66.62,48700.0,66.56,66.65,66.43,66.62,48700.0
2014-05-05 10:40:00,66.57,67.07,66.46,66.72,18400.0,66.57,67.07,66.46,66.72,18400.0
2014-05-05 10:50:00,66.76,67.1,66.75,67.05,24500.0,66.76,67.1,66.75,67.05,24500.0
2014-05-05 11:00:00,67.01,67.33,66.97,67.13,32500.0,67.01,67.33,66.97,67.13,32500.0
2014-05-05 11:10:00,67.23,67.47,67.15,67.33,30600.0,67.23,67.47,67.15,67.33,30600.0
2014-05-05 11:20:00,67.3,67.57,67.28,67.29,18500.0,67.3,67.57,67.28,67.29,18500.0
2014-05-05 11:30:00,67.36,67.56,67.35,67.46,17100.0,67.36,67.56,67.35,67.46,17100.0
2014-05-05 11:40:00,67.49,67.64,67.4,67.6,15500.0,67.49,67.64,67.4,67.6,15500.0
2014-05-05 11:50:00,67.59,67.6,67.41,67.48,8200.0,67.59,67.6,67.41,67.48,8200.0
2014-05-05 12:00:00,67.51,67.61,67.28,67.31,13300.0,67.51,67.61,67.28,67.31,13300.0
2014-05-05 12:10:00,67.3,67.43,67.28,67.35,20600.0,67.3,67.43,67.28,67.35,20600.0
2014-05-05 12:20:00,67.35,67.4,67.26,67.28,9500.0,67.35,67.4,67.26,67.28,9500.0
2014-05-05 12:30:00,67.28,67.41,67.25,67.38,15900.0,67.28,67.41,67.25,67.38,15900.0
2014-05-05 12:40:00,67.37,67.48,67.28,67.35,16200.0,67.37,67.48,67.28,67.35,16200.0
2014-05-05 12:50:00,67.43,67.5,67.29,67.38,23400.0,67.43,67.5,67.29,67.38,23400.0
2014-05-05 13:00:00,67.35,67.45,67.29,67.3,11200.0,67.35,67.45,67.29,67.3,11200.0
2014-05-05 13:10:00,67.28,67.51,67.16,67.51,18600.0,67.28,67.51,67.16,67.51,18600.0
2014-05-05 13:20:00,67.48,67.5,67.33,67.39,15200.0,67.48,67.5,67.33,67.39,15200.0
2014-05-05 13:30:00,67.44,67.54,67.34,67.45,23400.0,67.44,67.54,67.34,67.45,23400.0
2014-05-05 13:40:00,67.47,67.76,67.46,67.69,24900.0,67.47,67.76,67.46,67.69,24900.0
2014-05-05 13:50:00,67.71,67.72,67.48,67.51,10300.0,67.71,67.72,67.48,67.51,10300.0
2014-05-05 14:00:00,67.51,67.69,67.47,67.69,18200.0,67.51,67.69,67.47,67.69,18200.0
2014-05-05 14:10:00,67.73,67.76,67.61,67.72,19700.0,67.73,67.76,67.61,67.72,19700.0
2014-05-05 14:20:00,67.7,67.84,67.68,67.74,20500.0,67.7,67.84,67.68,67.74,20500.0
2014-05-05 14:30:00,67.72,67.85,67.67,67.77,13500.0,67.72,67.85,67.67,67.77,13500.0
2014-05-05 14:40:00,67.8,68.08,67.78,68.03,25000.0,67.8,68.08,67.78,68.03,25000.0
2014-05-05 14:50:00,68.06,68.2,67.89,68.01,22200.0,68.06,68.2,67.89,68.01,22200.0
2014-05-05 15:00:00,67.99,68.0,67.89,68.0,38500.0,67.99,68.0,67.89,68.0,38500.0
2014-05-05 15:10:00,68.0,68.26,67.95,68.0,49100.0,68.0,68.26,67.95,68.0,49100.0
2014-05-05 15:20:00,68.0,68.34,67.98,68.34,37500.0,68.0,68.34,67.98,68.34,37500.0
2014-05-05 15:30:00,68.31,68.36,68.19,68.23,39500.0,68.31,68.36,68.19,68.23,39500.0
2014-05-05 15:40:00,68.23,68.49,68.19,68.48,94700.0,68.23,68.49,68.19,68.48,94700.0
2014-05-05 15:50:00,68.47,68.5,68.32,68.42,192900.0,68.47,68.5,68.32,68.42,192900.0
2014-05-06 09:30:00,68.4,68.75,67.53,67.76,42000.0,68.4,68.75,67.53,67.76,42000.0
2014-05-06 09:40:00,67.79,68.28,67.42,67.85,44500.0,67.79,68.28,67.42,67.85,44500.0
2014-05-06 09:50:00,67.82,68.44,67.59,68.13,36500.0,67.82,68.44,67.59,68.13,36500.0
2014-05-06 10:00:00,68.05,68.16,67.82,67.94,27200.0,68.05,68.16,67.82,67.94,27200.0
2014-05-06 10:10:00,67.84,68.19,67.83,67.93,21800.0,67.84,68.19,67.83,67.93,21800.0
2014-05-06 10:20:00,67.95,68.07,67.66,67.91,18700.0,67.95,68.07,67.66,67.91,18700.0
2014-05-06 10:30:00,67.98,68.24,67.78,67.92,28600.0,67.98,68.24,67.78,67.92,28600.0
2014-05-06 10:40:00,67.98,68.2,67.86,68.07,21200.0,67.98,68.2,67.86,68.07,21200.0
2014-05-06 10:50:00,68.02,68.19,67.52,67.63,28500.0,68.02,68.19,67.52,67.63,28500.0
2014-05-06 11:00:00,67.57,67.65,67.39,67.5,17500.0,67.57,67.65,67.39,67.5,17500.0
2014-05-06 11:10:00,67.47,67.7,67.46,67.57,31300.0,67.47,67.7,67.46,67.57,31300.0
2014-05-06 11:20:00,67.59,67.64,67.34,67.49,34500.0,67.59,67.64,67.34,67.49,34500.0
2014-05-06 11:30:00,67.49,67.59,67.33,67.59,12700.0,67.49,67.59,67.33,67.59,12700.0
2014-05-06 11:40:00,67.56,67.56,67.42,67.52,21000.0,67.56,67.56,67.42,67.52,21000.0
2014-05-06 11:50:00,67.48,67.75,67.33,67.57,110100.0,67.48,67.75,67.33,67.57,110100.0
2014-05-06 12:00:00,67.57,67.58,67.41,67.55,10200.0,67.57,67.58,67.41,67.55,10200.0
2014-05-06 12:10:00,67.53,67.6,67.45,67.52,13200.0,67.53,67.6,67.45,67.52,13200.0
2014-05-06 12:20:00,67.57,67.58,67.38,67.52,14200.0,67.57,67.58,67.38,67.52,14200.0
2014-05-06 12:30:00,67.48,67.71,67.47,67.66,8400.0,67.48,67.71,67.47,67.66,8400.0
2014-05-06 12:40:00,67.57,67.71,67.53,67.59,31700.0,67.57,67.71,67.53,67.59,31700.0
2014-05-06 12:50:00,67.66,67.66,67.38,67.53,12200.0,67.66,67.66,67.38,67.53,12200.0
2014-05-06 13:00:00,67.58,67.58,67.28,67.42,20700.0,67.58,67.58,67.28,67.42,20700.0
2014-05-06 13:10:00,67.4,67.4,67.17,67.32,9200.0,67.4,67.4,67.17,67.32,9200.0
2014-05-06 13:20:00,67.33,67.33,67.0,67.09,9900.0,67.33,67.33,67.0,67.09,9900.0
2014-05-06 13:30:00,67.03,67.22,66.95,67.04,19300.0,67.03,67.22,66.95,67.04,19300.0
2014-05-06 13:40:00,66.92,67.04,66.58,66.71,37000.0,66.92,67.04,66.58,66.71,37000.0
2014-05-06 13:50:00,66.76,66.87,66.59,66.62,12300.0,66.76,66.87,66.59,66.62,12300.0
2014-05-06 14:00:00,66.62,66.79,66.59,66.79,16400.0,66.62,66.79,66.59,66.79,16400.0
2014-05-06 14:10:00,66.75,66.8,66.59,66.59,18700.0,66.75,66.8,66.59,66.59,18700.0
2014-05-06 14:20:00,66.59,66.75,66.55,66.75,16700.0,66.59,66.75,66.55,66.75,16700.0
2014-05-06 14:30:00,66.68,66.74,66.5,66.64,11000.0,66.68,66.74,66.5,66.64,11000.0
2014-05-06 14:40:00,66.66,66.83,66.62,66.67,15500.0,66.66,66.83,66.62,66.67,15500.0
2014-05-06 14:50:00,66.65,66.86,66.64,66.7,17600.0,66.65,66.86,66.64,66.7,17600.0
2014-05-06 15:00:00,66.7,66.92,66.69,66.87,36000.0,66.7,66.92,66.69,66.87,36000.0
2014-05-06 15:10:00,66.93,67.16,66.79,67.16,27600.0,66.93,67.16,66.79,67.16,27600.0
2014-05-06 15:20:00,67.14,67.28,67.07,67.12,21900.0,67.14,67.28,67.07,67.12,21900.0
2014-05-06 15:30:00,67.11,67.16,66.77,66.87,33200.0,67.11,67.16,66.77,66.87,33200.0
2014-05-06 15:40:00,66.84,66.85,66.62,66.76,66200.0,66.84,66.85,66.62,66.76,66200.0
2014-05-06 15:50:00,66.78,66.78,66.47,66.56,102000.0,66.78,66.78,66.47,66.56,102000.0
2014-05-07 09:30:00,66.49,67.07,65.84,65.99,44900.0,66.49,67.07,65.84,65.99,44900.0
2014-05-07 09:40:00,66.03,66.03,64.91,65.39,44600.0,66.03,66.03,64.91,65.39,44600.0
2014-05-07 09:50:00,65.32,65.51,64.86,64.98,52900.0,65.32,65.51,64.86,64.98,52900.0
2014-05-07 10:00:00,64.98,65.3,64.85,64.96,33600.0,64.98,65.3,64.85,64.96,33600.0
2014-05-07 10:10:00,64.92,64.96,64.25,64.55,58100.0,64.92,64.96,64.25,64.55,58100.0
2014-05-07 10:20:00,64.54,64.75,64.23,64.53,61600.0,64.54,64.75,64.23,64.53,61600.0
2014-05-07 10:30:00,64.64,64.9,64.44,64.72,38300.0,64.64,64.9,64.44,64.72,38300.0
2014-05-07 10:40:00,64.73,64.86,64.48,64.86,31700.0,64.73,64.86,64.48,64.86,31700.0
2014-05-07 10:50:00,64.87,65.54,64.82,65.33,43700.0,64.87,65.54,64.82,65.33,43700.0
2014-05-07 11:00:00,65.31,65.31,64.57,64.84,29200.0,65.31,65.31,64.57,64.84,29200.0
2014-05-07 11:10:00,64.79,64.86,64.24,64.31,60000.0,64.79,64.86,64.24,64.31,60000.0
2014-05-07 11:20:00,64.32,64.56,64.24,64.46,24500.0,64.32,64.56,64.24,64.46,24500.0
2014-05-07 11:30:00,64.46,64.89,64.43,64.82,29800.0,64.46,64.89,64.43,64.82,29800.0
2014-05-07 11:40:00,64.9,65.3,64.73,65.22,14300.0,64.9,65.3,64.73,65.22,14300.0
2014-05-07 11:50:00,65.18,65.38,64.98,65.1,12000.0,65.18,65.38,64.98,65.1,12000.0
2014-05-07 12:00:00,64.98,65.01,64.88,64.9,6200.0,64.98,65.01,64.88,64.9,6200.0
2014-05-07 12:10:00,64.9,64.98,64.81,64.92,17900.0,64.9,64.98,64.81,64.92,17900.0
2014-05-07 12:20:00,64.93,65.04,64.84,64.92,7900.0,64.93,65.04,64.84,64.92,7900.0
2014-05-07 12:30:00,64.86,64.94,64.76,64.91,25300.0,64.86,64.94,64.76,64.91,25300.0
2014-05-07 12:40:00,64.92,65.0,64.79,64.87,12000.0,64.92,65.0,64.79,64.87,12000.0
2014-05-07 12:50:00,64.85,64.92,64.56,64.56,12400.0,64.85,64.92,64.56,64.56,12400.0
2014-05-07 13:00:00,64.62,64.78,64.55,64.61,7600.0,64.62,64.78,64.55,64.61,7600.0
2014-05-07 13:10:00,64.66,64.87,64.6,64.77,16400.0,64.66,64.87,64.6,64.77,16400.0
2014-05-07 13:20:00,64.78,64.84,64.59,64.68,8600.0,64.78,64.84,64.59,64.68,8600.0
2014-05-07 13:30:00,64.79,65.1,64.77,65.0,7500.0,64.79,65.1,64.77,65.0,7500.0
2014-05-07 13:40:00,64.89,65.0,64.84,64.9,4300.0,64.89,65.0,64.84,64.9,4300.0
2014-05-07 13:50:00,64.83,64.92,64.57,64.64,8000.0,64.83,64.92,64.57,64.64,8000.0
2014-05-07 14:00:00,64.56,64.71,64.53,64.56,9900.0,64.56,64.71,64.53,64.56,9900.0
2014-05-07 14:10:00,64.59,64.7,64.52,64.59,14600.0,64.59,64.7,64.52,64.59,14600.0
2014-05-07 14:20:00,64.62,64.8,64.61,64.72,13300.0,64.62,64.8,64.61,64.72,13300.0
2014-05-07 14:30:00,64.76,64.92,64.72,64.77,19400.0,64.76,64.92,64.72,64.77,19400.0
2014-05-07 14:40:00,64.79,64.91,64.7,64.89,36300.0,64.79,64.91,64.7,64.89,36300.0
2014-05-07 14:50:00,64.91,65.11,64.71,65.07,13000.0,64.91,65.11,64.71,65.07,13000.0
2014-05-07 15:00:00,65.01,65.03,64.86,64.89,19700.0,65.01,65.03,64.86,64.89,19700.0
2014-05-07 15:10:00,64.93,64.97,64.57,64.57,26100.0,64.93,64.97,64.57,64.57,26100.0
2014-05-07 15:20:00,64.61,64.62,64.42,64.56,48400.0,64.61,64.62,64.42,64.56,48400.0
2014-05-07 15:30:00,64.59,64.89,64.59,64.89,33800.0,64.59,64.89,64.59,64.89,33800.0
2014-05-07 15:40:00,64.89,65.08,64.84,65.04,49500.0,64.89,65.08,64.84,65.04,49500.0
2014-05-07 15:50:00,65.04,65.33,65.03,65.19,93300.0,65.04,65.33,65.03,65.19,93300.0
2014-05-08 09:30:00,65.13,65.27,64.25,64.98,30700.0,65.13,65.27,64.25,64.98,30700.0
2014-05-08 09:40:00,65.05,65.8,64.8,65.64,21800.0,65.05,65.8,64.8,65.64,21800.0
2014-05-08 09:50:00,65.7,65.93,64.71,65.08,27000.0,65.7,65.93,64.71,65.08,27000.0
2014-05-08 10:00:00,64.98,65.5,64.97,65.4,14100.0,64.98,65.5,64.97,65.4,14100.0
2014-05-08 10:10:00,65.32,65.63,65.3,65.62,19000.0,65.32,65.63,65.3,65.62,19000.0
2014-05-08 10:20:00,65.67,66.14,65.67,66.01,14300.0,65.67,66.14,65.67,66.01,14300.0
2014-05-08 10:30:00,65.99,66.07,65.68,65.74,56700.0,65.99,66.07,65.68,65.74,56700.0
2014-05-08 10:40:00,65.73,65.74,65.25,65.27,12600.0,65.73,65.74,65.25,65.27,12600.0
2014-05-08 10:50:00,65.33,65.59,65.24,65.58,17900.0,65.33,65.59,65.24,65.58,17900.0
2014-05-08 11:00:00,65.57,65.98,65.46,65.85,31300.0,65.57,65.98,65.46,65.85,31300.0
2014-05-08 11:10:00,65.94,66.0,65.71,65.87,14100.0,65.94,66.0,65.71,65.87,14100.0
2014-05-08 11:20:00,65.89,65.99,65.64,65.64,7400.0,65.89,65.99,65.64,65.64,7400.0
2014-05-08 11:30:00,65.63,65.85,65.63,65.66,10100.0,65.63,65.85,65.63,65.66,10100.0
2014-05-08 11:40:00,65.65,65.79,65.61,65.61,9300.0,65.65,65.79,65.61,65.61,9300.0
2014-05-08 11:50:00,65.68,65.76,65.43,65.43,48200.0,65.68,65.76,65.43,65.43,48200.0
2014-05-08 12:00:00,65.41,65.61,65.41,65.49,14000.0,65.41,65.61,65.41,65.49,14000.0
2014-05-08 12:10:00,65.46,65.56,65.39,65.39,16600.0,65.46,65.56,65.39,65.39,16600.0
2014-05-08 12:20:00,65.35,65.38,65.1,65.28,10100.0,65.35,65.38,65.1,65.28,10100.0
2014-05-08 12:30:00,65.28,65.49,65.21,65.4,31500.0,65.28,65.49,65.21,65.4,31500.0
2014-05-08 12:40:00,65.39,65.39,64.98,65.01,12200.0,65.39,65.39,64.98,65.01,12200.0
2014-05-08 12:50:00,64.96,65.0,64.67,64.86,25600.0,64.96,65.0,64.67,64.86,25600.0
2014-05-08 13:00:00,64.87,65.08,64.74,64.9,30700.0,64.87,65.08,64.74,64.9,30700.0
2014-05-08 13:10:00,64.88,64.88,64.64,64.78,10300.0,64.88,64.88,64.64,64.78,10300.0
2014-05-08 13:20:00,64.81,64.86,64.61,64.75,11400.0,64.81,64.86,64.61,64.75,11400.0
2014-05-08 13:30:00,64.75,65.08,64.62,64.97,14800.0,64.75,65.08,64.62,64.97,14800.0
2014-05-08 13:40:00,64.92,65.03,64.85,64.95,11100.0,64.92,65.03,64.85,64.95,11100.0
2014-05-08 13:50:00,64.95,65.02,64.68,64.76,5600.0,64.95,65.02,64.68,64.76,5600.0
2014-05-08 14:00:00,64.76,64.76,64.34,64.37,38000.0,64.76,64.76,64.34,64.37,38000.0
2014-05-08 14:10:00,64.38,64.43,64.23,64.31,20700.0,64.38,64.43,64.23,64.31,20700.0
2014-05-08 14:20:00,64.35,64.45,64.22,64.29,6600.0,64.35,64.45,64.22,64.29,6600.0
2014-05-08 14:30:00,64.35,64.4,64.08,64.23,17000.0,64.35,64.4,64.08,64.23,17000.0
2014-05-08 14:40:00,64.22,64.32,63.79,63.96,21400.0,64.22,64.32,63.79,63.96,21400.0
2014-05-08 14:50:00,63.96,64.1,63.75,63.87,20300.0,63.96,64.1,63.75,63.87,20300.0
2014-05-08 15:00:00,63.86,63.99,63.46,63.69,55200.0,63.86,63.99,63.46,63.69,55200.0
2014-05-08 15:10:00,63.6,63.86,63.6,63.67,32100.0,63.6,63.86,63.6,63.67,32100.0
2014-05-08 15:20:00,63.65,63.9,63.65,63.78,89200.0,63.65,63.9,63.65,63.78,89200.0
2014-05-08 15:30:00,63.75,64.09,63.73,64.01,37900.0,63.75,64.09,63.73,64.01,37900.0
2014-05-08 15:40:00,64.01,64.12,63.8,63.88,60600.0,64.01,64.12,63.8,63.88,60600.0
2014-05-08 15:50:00,63.88,63.89,63.65,63.8,122200.0,63.88,63.89,63.65,63.8,122200.0
2014-05-09 09:30:00,63.9,63.99,63.16,63.16,41700.0,63.9,63.99,63.16,63.16,41700.0
2014-05-09 09:40:00,63.13,63.46,62.41,63.02,53700.0,63.13,63.46,62.41,63.02,53700.0
2014-05-09 09:50:00,62.97,63.88,62.78,63.85,72200.0,62.97,63.88,62.78,63.85,72200.0
2014-05-09 10:00:00,63.68,63.94,63.46,63.7,42700.0,63.68,63.94,63.46,63.7,42700.0
2014-05-09 10:10:00,63.81,64.23,63.8,63.95,16600.0,63.81,64.23,63.8,63.95,16600.0
2014-05-09 10:20:00,63.95,63.96,63.48,63.51,20100.0,63.95,63.96,63.48,63.51,20100.0
2014-05-09 10:30:00,63.5,63.65,63.18,63.18,18300.0,63.5,63.65,63.18,63.18,18300.0
2014-05-09 10:40:00,63.41,63.46,63.03,63.29,8100.0,63.41,63.46,63.03,63.29,8100.0
2014-05-09 10:50:00,63.27,63.33,62.86,62.99,20700.0,63.27,63.33,62.86,62.99,20700.0
2014-05-09 11:00:00,63.01,63.11,62.91,63.01,13700.0,63.01,63.11,62.91,63.01,13700.0
2014-05-09 11:10:00,62.96,63.29,62.87,63.23,20000.0,62.96,63.29,62.87,63.23,20000.0
2014-05-09 11:20:00,63.28,63.37,63.13,63.31,22900.0,63.28,63.37,63.13,63.31,22900.0
2014-05-09 11:30:00,63.4,63.76,63.3,63.68,34100.0,63.4,63.76,63.3,63.68,34100.0
2014-05-09 11:40:00,63.67,63.8,63.65,63.73,34100.0,63.67,63.8,63.65,63.73,34100.0
2014-05-09 11:50:00,63.71,63.83,63.67,63.67,12800.0,63.71,63.83,63.67,63.67,12800.0
2014-05-09 12:00:00,63.75,63.87,63.61,63.72,14700.0,63.75,63.87,63.61,63.72,14700.0
2014-05-09 12:10:00,63.72,64.07,63.68,64.07,19100.0,63.72,64.07,63.68,64.07,19100.0
2014-05-09 12:20:00,64.11,64.18,63.95,64.13,20500.0,64.11,64.18,63.95,64.13,20500.0
2014-05-09 12:30:00,64.19,64.84,64.14,64.74,20300.0,64.19,64.84,64.14,64.74,20300.0
2014-05-09 12:40:00,64.83,64.91,64.54,64.72,16000.0,64.83,64.91,64.54,64.72,16000.0
2014-05-09 12:50:00,64.75,64.93,64.71,64.93,18100.0,64.75,64.93,64.71,64.93,18100.0
2014-05-09 13:00:00,64.93,64.93,64.68,64.8,10800.0,64.93,64.93,64.68,64.8,10800.0
2014-05-09 13:10:00,64.84,64.88,64.71,64.81,8700.0,64.84,64.88,64.71,64.81,8700.0
2014-05-09 13:20:00,64.76,64.82,64.64,64.79,17700.0,64.76,64.82,64.64,64.79,17700.0
2014-05-09 13:30:00,64.75,64.97,64.75,64.87,20400.0,64.75,64.97,64.75,64.87,20400.0
2014-05-09 13:40:00,64.87,64.9,64.8,64.82,17600.0,64.87,64.9,64.8,64.82,17600.0
2014-05-09 13:50:00,64.8,64.88,64.77,64.82,22500.0,64.8,64.88,64.77,64.82,22500.0
2014-05-09 14:00:00,64.81,64.89,64.77,64.82,17400.0,64.81,64.89,64.77,64.82,17400.0
2014-05-09 14:10:00,64.83,64.92,64.7,64.8,33200.0,64.83,64.92,64.7,64.8,33200.0
2014-05-09 14:20:00,64.82,64.86,64.7,64.83,20000.0,64.82,64.86,64.7,64.83,20000.0
2014-05-09 14:30:00,64.77,64.88,64.77,64.83,8300.0,64.77,64.88,64.77,64.83,8300.0
2014-05-09 14:40:00,64.78,64.87,64.76,64.83,11900.0,64.78,64.87,64.76,64.83,11900.0
2014-05-09 14:50:00,64.8,64.96,64.73,64.81,16000.0,64.8,64.96,64.73,64.81,16000.0
2014-05-09 15:00:00,64.81,64.98,64.81,64.9,18700.0,64.81,64.98,64.81,64.9,18700.0
2014-05-09 15:10:00,64.88,64.98,64.87,64.96,26200.0,64.88,64.98,64.87,64.96,26200.0
2014-05-09 15:20:00,64.98,64.98,64.76,64.81,27700.0,64.98,64.98,64.76,64.81,27700.0
2014-05-09 15:30:00,64.8,64.83,64.64,64.69,28500.0,64.8,64.83,64.64,64.69,28500.0
2014-05-09 15:40:00,64.73,64.89,64.7,64.85,47600.0,64.73,64.89,64.7,64.85,47600.0
2014-05-09 15:50:00,64.85,65.1,64.84,65.05,99000.0,64.85,65.1,64.84,65.05,99000.0
2014-05-12 09:30:00,65.73,66.44,65.13,65.8,46600.0,65.73,66.44,65.13,65.8,46600.0
2014-05-12 09:40:00,65.8,66.41,65.75,66.26,39200.0,65.8,66.41,65.75,66.26,39200.0
2014-05-12 09:50:00,66.26,66.38,65.86,66.28,17200.0,66.26,66.38,65.86,66.28,17200.0
2014-05-12 10:00:00,66.28,66.56,65.97,66.45,35400.0,66.28,66.56,65.97,66.45,35400.0
2014-05-12 10:10:00,66.42,66.9,66.2,66.86,51500.0,66.42,66.9,66.2,66.86,51500.0
2014-05-12 10:20:00,66.86,67.24,66.74,66.78,72200.0,66.86,67.24,66.74,66.78,72200.0
2014-05-12 10:30:00,66.73,66.85,66.23,66.41,11100.0,66.73,66.85,66.23,66.41,11100.0
2014-05-12 10:40:00,66.52,66.89,66.32,66.78,19700.0,66.52,66.89,66.32,66.78,19700.0
2014-05-12 10:50:00,66.77,66.89,66.5,66.76,12700.0,66.77,66.89,66.5,66.76,12700.0
2014-05-12 11:00:00,66.73,66.86,66.67,66.69,11900.0,66.73,66.86,66.67,66.69,11900.0
2014-05-12 11:10:00,66.77,66.81,66.53,66.75,35100.0,66.77,66.81,66.53,66.75,35100.0
2014-05-12 11:20:00,66.81,66.89,66.51,66.55,19700.0,66.81,66.89,66.51,66.55,19700.0
2014-05-12 11:30:00,66.57,66.81,66.57,66.63,34300.0,66.57,66.81,66.57,66.63,34300.0
2014-05-12 11:40:00,66.64,66.82,66.63,66.71,31800.0,66.64,66.82,66.63,66.71,31800.0
2014-05-12 11:50:00,66.7,66.85,66.61,66.63,11900.0,66.7,66.85,66.61,66.63,11900.0
2014-05-12 12:00:00,66.61,66.79,66.56,66.79,9700.0,66.61,66.79,66.56,66.79,9700.0
2014-05-12 12:10:00,66.72,66.72,66.5,66.52,8900.0,66.72,66.72,66.5,66.52,8900.0
2014-05-12 12:20:00,66.6,66.91,66.6,66.83,13100.0,66.6,66.91,66.6,66.83,13100.0
2014-05-12 12:30:00,66.74,66.89,66.73,66.81,8900.0,66.74,66.89,66.73,66.81,8900.0
2014-05-12 12:40:00,66.79,66.83,66.54,66.6,11400.0,66.79,66.83,66.54,66.6,11400.0
2014-05-12 12:50:00,66.55,66.76,66.55,66.7,4200.0,66.55,66.76,66.55,66.7,4200.0
2014-05-12 13:00:00,66.68,66.73,66.59,66.67,8000.0,66.68,66.73,66.59,66.67,8000.0
2014-05-12 13:10:00,66.65,66.8,66.6,66.67,9500.0,66.65,66.8,66.6,66.67,9500.0
2014-05-12 13:20:00,66.71,66.85,66.68,66.77,26000.0,66.71,66.85,66.68,66.77,26000.0
2014-05-12 13:30:00,66.77,66.95,66.77,66.82,40300.0,66.77,66.95,66.77,66.82,40300.0
2014-05-12 13:40:00,66.83,66.95,66.81,66.81,15600.0,66.83,66.95,66.81,66.81,15600.0
2014-05-12 13:50:00,66.84,66.94,66.75,66.83,8400.0,66.84,66.94,66.75,66.83,8400.0
2014-05-12 14:00:00,66.83,66.91,66.68,66.9,14200.0,66.83,66.91,66.68,66.9,14200.0
2014-05-12 14:10:00,66.87,67.07,66.8,66.8,9500.0,66.87,67.07,66.8,66.8,9500.0
2014-05-12 14:20:00,66.86,67.02,66.85,66.96,21000.0,66.86,67.02,66.85,66.96,21000.0
2014-05-12 14:30:00,66.96,67.2,66.91,67.2,34500.0,66.96,67.2,66.91,67.2,34500.0
2014-05-12 14:40:00,67.2,67.24,67.07,67.24,32700.0,67.2,67.24,67.07,67.24,32700.0
2014-05-12 14:50:00,67.24,67.59,67.17,67.57,29100.0,67.24,67.59,67.17,67.57,29100.0
2014-05-12 15:00:00,67.53,67.68,67.28,67.38,22600.0,67.53,67.68,67.28,67.38,22600.0
2014-05-12 15:10:00,67.34,67.34,66.94,67.11,58000.0,67.34,67.34,66.94,67.11,58000.0
2014-05-12 15:20:00,67.11,67.3,67.08,67.26,23500.0,67.11,67.3,67.08,67.26,23500.0
2014-05-12 15:30:00,67.26,67.46,67.26,67.41,39800.0,67.26,67.46,67.26,67.41,39800.0
2014-05-12 15:40:00,67.41,67.67,67.41,67.67,65300.0,67.41,67.67,67.41,67.67,65300.0
2014-05-12 15:50:00,67.66,67.76,67.63,67.74,145800.0,67.66,67.76,67.63,67.74,145800.0
2014-05-13 09:30:00,67.48,67.93,67.05,67.29,33300.0,67.48,67.93,67.05,67.29,33300.0
2014-05-13 09:40:00,67.3,67.7,67.09,67.7,43600.0,67.3,67.7,67.09,67.7,43600.0
2014-05-13 09:50:00,67.38,67.64,67.14,67.27,40300.0,67.38,67.64,67.14,67.27,40300.0
2014-05-13 10:00:00,67.14,67.31,66.98,67.3,18700.0,67.14,67.31,66.98,67.3,18700.0
2014-05-13 10:10:00,67.29,67.75,67.03,67.49,20400.0,67.29,67.75,67.03,67.49,20400.0
2014-05-13 10:20:00,67.46,67.63,67.17,67.33,14300.0,67.46,67.63,67.17,67.33,14300.0
2014-05-13 10:30:00,67.33,67.48,67.23,67.39,8300.0,67.33,67.48,67.23,67.39,8300.0
2014-05-13 10:40:00,67.45,67.69,67.43,67.64,14600.0,67.45,67.69,67.43,67.64,14600.0
2014-05-13 10:50:00,67.62,67.72,67.53,67.6,17100.0,67.62,67.72,67.53,67.6,17100.0
2014-05-13 11:00:00,67.57,67.61,67.48,67.55,35500.0,67.57,67.61,67.48,67.55,35500.0
2014-05-13 11:10:00,67.58,67.58,66.81,66.84,39600.0,67.58,67.58,66.81,66.84,39600.0
2014-05-13 11:20:00,66.95,67.27,66.91,67.27,9500.0,66.95,67.27,66.91,67.27,9500.0
2014-05-13 11:30:00,67.23,67.34,66.7,66.7,16200.0,67.23,67.34,66.7,66.7,16200.0
2014-05-13 11:40:00,66.71,66.8,66.44,66.45,17400.0,66.71,66.8,66.44,66.45,17400.0
2014-05-13 11:50:00,66.45,66.73,66.32,66.51,21200.0,66.45,66.73,66.32,66.51,21200.0
2014-05-13 12:00:00,66.5,66.62,66.36,66.39,11200.0,66.5,66.62,66.36,66.39,11200.0
2014-05-13 12:10:00,66.41,66.6,66.34,66.5,10600.0,66.41,66.6,66.34,66.5,10600.0
2014-05-13 12:20:00,66.48,66.65,66.4,66.48,24600.0,66.48,66.65,66.4,66.48,24600.0
2014-05-13 12:30:00,66.41,66.61,66.36,66.58,8800.0,66.41,66.61,66.36,66.58,8800.0
2014-05-13 12:40:00,66.59,66.81,66.52,66.78,6300.0,66.59,66.81,66.52,66.78,6300.0
2014-05-13 12:50:00,66.84,66.84,66.72,66.81,7600.0,66.84,66.84,66.72,66.81,7600.0
2014-05-13 13:00:00,66.74,66.87,66.73,66.78,4800.0,66.74,66.87,66.73,66.78,4800.0
2014-05-13 13:10:00,66.78,66.93,66.62,66.91,23900.0,66.78,66.93,66.62,66.91,23900.0
2014-05-13 13:20:00,66.97,67.11,66.87,66.91,7300.0,66.97,67.11,66.87,66.91,7300.0
2014-05-13 13:30:00,66.88,66.97,66.82,66.91,8300.0,66.88,66.97,66.82,66.91,8300.0
2014-05-13 13:40:00,66.85,66.95,66.77,66.85,6700.0,66.85,66.95,66.77,66.85,6700.0
2014-05-13 13:50:00,66.81,66.91,66.74,66.83,8600.0,66.81,66.91,66.74,66.83,8600.0
2014-05-13 14:00:00,66.81,66.97,66.76,66.82,8100.0,66.81,66.97,66.76,66.82,8100.0
2014-05-13 14:10:00,66.82,66.82,66.63,66.69,10200.0,66.82,66.82,66.63,66.69,10200.0
2014-05-13 14:20:00,66.67,66.88,66.64,66.85,10400.0,66.67,66.88,66.64,66.85,10400.0
2014-05-13 14:30:00,66.86,66.97,66.76,66.97,10100.0,66.86,66.97,66.76,66.97,10100.0
2014-05-13 14:40:00,66.86,66.94,66.82,66.93,8800.0,66.86,66.94,66.82,66.93,8800.0
2014-05-13 14:50:00,66.88,67.07,66.83,66.96,16300.0,66.88,67.07,66.83,66.96,16300.0
2014-05-13 15:00:00,66.97,66.99,66.66,66.69,13700.0,66.97,66.99,66.66,66.69,13700.0
2014-05-13 15:10:00,66.64,66.7,66.49,66.57,16300.0,66.64,66.7,66.49,66.57,16300.0
2014-05-13 15:20:00,66.56,66.62,66.44,66.56,13100.0,66.56,66.62,66.44,66.56,13100.0
2014-05-13 15:30:00,66.51,66.77,66.5,66.75,14600.0,66.51,66.77,66.5,66.75,14600.0
2014-05-13 15:40:00,66.75,66.79,66.66,66.68,19900.0,66.75,66.79,66.66,66.68,19900.0
2014-05-13 15:50:00,66.7,66.78,66.62,66.71,37900.0,66.7,66.78,66.62,66.71,37900.0
2014-05-14 09:30:00,66.77,66.85,65.32,65.71,29000.0,66.77,66.85,65.32,65.71,29000.0
2014-05-14 09:40:00,65.67,66.7,65.67,66.61,21000.0,65.67,66.7,65.67,66.61,21000.0
2014-05-14 09:50:00,66.61,67.45,66.57,67.43,17200.0,66.61,67.45,66.57,67.43,17200.0
2014-05-14 10:00:00,67.4,67.75,67.24,67.38,29300.0,67.4,67.75,67.24,67.38,29300.0
2014-05-14 10:10:00,67.36,67.36,67.0,67.1,17800.0,67.36,67.36,67.0,67.1,17800.0
2014-05-14 10:20:00,67.08,67.75,67.04,67.75,22600.0,67.08,67.75,67.04,67.75,22600.0
2014-05-14 10:30:00,67.75,68.15,67.61,67.98,35200.0,67.75,68.15,67.61,67.98,35200.0
2014-05-14 10:40:00,68.05,68.23,67.89,68.09,27400.0,68.05,68.23,67.89,68.09,27400.0
2014-05-14 10:50:00,68.05,68.28,67.95,68.06,28700.0,68.05,68.28,67.95,68.06,28700.0
2014-05-14 11:00:00,68.01,68.04,67.69,67.81,19100.0,68.01,68.04,67.69,67.81,19100.0
2014-05-14 11:10:00,67.81,67.83,67.54,67.57,16100.0,67.81,67.83,67.54,67.57,16100.0
2014-05-14 11:20:00,67.55,67.57,67.02,67.02,18600.0,67.55,67.57,67.02,67.02,18600.0
2014-05-14 11:30:00,67.05,67.32,67.03,67.26,8700.0,67.05,67.32,67.03,67.26,8700.0
2014-05-14 11:40:00,67.31,67.36,67.24,67.36,6600.0,67.31,67.36,67.24,67.36,6600.0
2014-05-14 11:50:00,67.38,67.56,67.26,67.29,28400.0,67.38,67.56,67.26,67.29,28400.0
2014-05-14 12:00:00,67.26,67.42,67.25,67.3,32800.0,67.26,67.42,67.25,67.3,32800.0
2014-05-14 12:10:00,67.25,67.39,67.19,67.27,6100.0,67.25,67.39,67.19,67.27,6100.0
2014-05-14 12:20:00,67.26,67.33,67.2,67.33,6200.0,67.26,67.33,67.2,67.33,6200.0
2014-05-14 12:30:00,67.31,67.43,67.21,67.38,7200.0,67.31,67.43,67.21,67.38,7200.0
2014-05-14 12:40:00,67.42,67.6,67.42,67.51,15100.0,67.42,67.6,67.42,67.51,15100.0
2014-05-14 12:50:00,67.52,67.57,67.43,67.55,9600.0,67.52,67.57,67.43,67.55,9600.0
2014-05-14 13:00:00,67.6,67.78,67.56,67.69,18500.0,67.6,67.78,67.56,67.69,18500.0
2014-05-14 13:10:00,67.72,67.74,67.6,67.67,6000.0,67.72,67.74,67.6,67.67,6000.0
2014-05-14 13:20:00,67.72,67.78,67.6,67.62,10700.0,67.72,67.78,67.6,67.62,10700.0
2014-05-14 13:30:00,67.61,67.71,67.59,67.61,6300.0,67.61,67.71,67.59,67.61,6300.0
2014-05-14 13:40:00,67.61,67.7,67.6,67.66,10800.0,67.61,67.7,67.6,67.66,10800.0
2014-05-14 13:50:00,67.61,67.74,67.61,67.69,21800.0,67.61,67.74,67.61,67.69,21800.0
2014-05-14 14:00:00,67.72,67.74,67.65,67.69,32900.0,67.72,67.74,67.65,67.69,32900.0
2014-05-14 14:10:00,67.67,67.76,67.66,67.75,12400.0,67.67,67.76,67.66,67.75,12400.0
2014-05-14 14:20:00,67.77,67.8,67.72,67.8,6600.0,67.77,67.8,67.72,67.8,6600.0
2014-05-14 14:30:00,67.8,67.86,67.73,67.86,17800.0,67.8,67.86,67.73,67.86,17800.0
2014-05-14 14:40:00,67.84,67.84,67.39,67.39,17200.0,67.84,67.84,67.39,67.39,17200.0
2014-05-14 14:50:00,67.43,67.61,67.4,67.48,15900.0,67.43,67.61,67.4,67.48,15900.0
2014-05-14 15:00:00,67.47,67.52,67.41,67.5,27500.0,67.47,67.52,67.41,67.5,27500.0
2014-05-14 15:10:00,67.5,67.61,67.44,67.48,17500.0,67.5,67.61,67.44,67.48,17500.0
2014-05-14 15:20:00,67.48,67.57,67.46,67.54,20500.0,67.48,67.57,67.46,67.54,20500.0
2014-05-14 15:30:00,67.53,67.56,67.47,67.55,63700.0,67.53,67.56,67.47,67.55,63700.0
2014-05-14 15:40:00,67.55,67.6,67.5,67.57,42900.0,67.55,67.6,67.5,67.57,42900.0
2014-05-14 15:50:00,67.58,67.75,67.57,67.69,101200.0,67.58,67.75,67.57,67.69,101200.0
2014-05-15 09:30:00,66.69,67.48,66.64,67.46,59200.0,66.69,67.48,66.64,67.46,59200.0
2014-05-15 09:40:00,67.31,67.37,66.24,66.27,15100.0,67.31,67.37,66.24,66.27,15100.0
2014-05-15 09:50:00,66.31,66.32,65.66,66.13,27900.0,66.31,66.32,65.66,66.13,27900.0
2014-05-15 10:00:00,66.21,66.31,65.79,65.92,33900.0,66.21,66.31,65.79,65.92,33900.0
2014-05-15 10:10:00,65.93,66.17,65.78,65.97,18900.0,65.93,66.17,65.78,65.97,18900.0
2014-05-15 10:20:00,65.95,66.24,65.91,66.01,50700.0,65.95,66.24,65.91,66.01,50700.0
2014-05-15 10:30:00,66.0,66.07,65.68,65.77,35100.0,66.0,66.07,65.68,65.77,35100.0
2014-05-15 10:40:00,65.73,66.03,65.69,65.91,61000.0,65.73,66.03,65.69,65.91,61000.0
2014-05-15 10:50:00,65.9,66.0,65.72,65.84,19600.0,65.9,66.0,65.72,65.84,19600.0
2014-05-15 11:00:00,65.84,65.91,65.7,65.78,25600.0,65.84,65.91,65.7,65.78,25600.0
2014-05-15 11:10:00,65.8,65.88,65.27,65.5,33700.0,65.8,65.88,65.27,65.5,33700.0
2014-05-15 11:20:00,65.46,65.58,65.27,65.27,22100.0,65.46,65.58,65.27,65.27,22100.0
2014-05-15 11:30:00,65.31,65.49,65.26,65.4,26000.0,65.31,65.49,65.26,65.4,26000.0
2014-05-15 11:40:00,65.43,65.44,65.02,65.06,18900.0,65.43,65.44,65.02,65.06,18900.0
2014-05-15 11:50:00,65.06,65.33,65.02,65.33,30700.0,65.06,65.33,65.02,65.33,30700.0
2014-05-15 12:00:00,65.34,65.34,65.13,65.28,9400.0,65.34,65.34,65.13,65.28,9400.0
2014-05-15 12:10:00,65.3,65.36,65.16,65.23,17200.0,65.3,65.36,65.16,65.23,17200.0
2014-05-15 12:20:00,65.32,65.32,65.11,65.22,6700.0,65.32,65.32,65.11,65.22,6700.0
2014-05-15 12:30:00,65.25,65.56,65.18,65.31,15600.0,65.25,65.56,65.18,65.31,15600.0
2014-05-15 12:40:00,65.22,65.49,65.19,65.25,8000.0,65.22,65.49,65.19,65.25,8000.0
2014-05-15 12:50:00,65.21,65.58,65.21,65.58,22100.0,65.21,65.58,65.21,65.58,22100.0
2014-05-15 13:00:00,65.57,65.78,65.48,65.69,5000.0,65.57,65.78,65.48,65.69,5000.0
2014-05-15 13:10:00,65.68,65.68,65.47,65.61,9300.0,65.68,65.68,65.47,65.61,9300.0
2014-05-15 13:20:00,65.62,65.87,65.58,65.73,21600.0,65.62,65.87,65.58,65.73,21600.0
2014-05-15 13:30:00,65.67,65.87,65.66,65.87,8700.0,65.67,65.87,65.66,65.87,8700.0
2014-05-15 13:40:00,65.73,65.81,65.67,65.71,6700.0,65.73,65.81,65.67,65.71,6700.0
2014-05-15 13:50:00,65.77,65.79,65.59,65.7,21100.0,65.77,65.79,65.59,65.7,21100.0
2014-05-15 14:00:00,65.65,65.85,65.59,65.85,10700.0,65.65,65.85,65.59,65.85,10700.0
2014-05-15 14:10:00,65.88,65.9,65.51,65.64,23200.0,65.88,65.9,65.51,65.64,23200.0
2014-05-15 14:20:00,65.64,65.98,65.55,65.98,17300.0,65.64,65.98,65.55,65.98,17300.0
2014-05-15 14:30:00,66.0,66.16,65.84,66.03,11500.0,66.0,66.16,65.84,66.03,11500.0
2014-05-15 14:40:00,66.15,66.3,65.98,66.28,8200.0,66.15,66.3,65.98,66.28,8200.0
2014-05-15 14:50:00,66.31,66.6,66.27,66.29,23200.0,66.31,66.6,66.27,66.29,23200.0
2014-05-15 15:00:00,66.33,66.4,66.07,66.17,25800.0,66.33,66.4,66.07,66.17,25800.0
2014-05-15 15:10:00,66.19,66.26,65.94,65.98,35100.0,66.19,66.26,65.94,65.98,35100.0
2014-05-15 15:20:00,65.99,66.02,65.81,65.84,36900.0,65.99,66.02,65.81,65.84,36900.0
2014-05-15 15:30:00,65.85,66.06,65.78,65.95,39500.0,65.85,66.06,65.78,65.95,39500.0
2014-05-15 15:40:00,65.94,65.98,65.76,65.78,65200.0,65.94,65.98,65.76,65.78,65200.0
2014-05-15 15:50:00,65.76,65.76,65.36,65.46,201900.0,65.76,65.76,65.36,65.46,201900.0
2014-05-16 09:30:00,65.59,66.11,65.14,65.23,185400.0,65.59,66.11,65.14,65.23,185400.0
2014-05-16 09:40:00,65.12,65.38,64.9,65.01,53300.0,65.12,65.38,64.9,65.01,53300.0
2014-05-16 09:50:00,65.08,65.63,65.02,65.45,48500.0,65.08,65.63,65.02,65.45,48500.0
2014-05-16 10:00:00,65.45,65.51,64.89,65.08,31600.0,65.45,65.51,64.89,65.08,31600.0
2014-05-16 10:10:00,65.01,65.07,64.71,64.77,59500.0,65.01,65.07,64.71,64.77,59500.0
2014-05-16 10:20:00,64.72,64.9,64.6,64.75,69700.0,64.72,64.9,64.6,64.75,69700.0
2014-05-16 10:30:00,64.74,64.91,64.64,64.78,22000.0,64.74,64.91,64.64,64.78,22000.0
2014-05-16 10:40:00,64.81,64.81,64.61,64.77,31800.0,64.81,64.81,64.61,64.77,31800.0
2014-05-16 10:50:00,64.83,64.94,64.69,64.87,10500.0,64.83,64.94,64.69,64.87,10500.0
2014-05-16 11:00:00,64.87,64.87,64.64,64.7,9700.0,64.87,64.87,64.64,64.7,9700.0
2014-05-16 11:10:00,64.63,64.81,64.56,64.63,10300.0,64.63,64.81,64.56,64.63,10300.0
2014-05-16 11:20:00,64.56,64.61,64.27,64.33,50000.0,64.56,64.61,64.27,64.33,50000.0
2014-05-16 11:30:00,64.3,64.52,64.26,64.46,23300.0,64.3,64.52,64.26,64.46,23300.0
2014-05-16 11:40:00,64.46,64.48,64.16,64.17,23600.0,64.46,64.48,64.16,64.17,23600.0
2014-05-16 11:50:00,64.17,64.25,64.06,64.25,19600.0,64.17,64.25,64.06,64.25,19600.0
2014-05-16 12:00:00,64.2,64.25,64.06,64.14,13200.0,64.2,64.25,64.06,64.14,13200.0
2014-05-16 12:10:00,64.1,64.27,64.07,64.27,8400.0,64.1,64.27,64.07,64.27,8400.0
2014-05-16 12:20:00,64.25,64.28,64.14,64.25,28000.0,64.25,64.28,64.14,64.25,28000.0
2014-05-16 12:30:00,64.22,64.27,64.01,64.13,44100.0,64.22,64.27,64.01,64.13,44100.0
2014-05-16 12:40:00,64.13,64.15,64.0,64.04,38100.0,64.13,64.15,64.0,64.04,38100.0
2014-05-16 12:50:00,64.04,64.06,63.75,63.82,39600.0,64.04,64.06,63.75,63.82,39600.0
2014-05-16 13:00:00,63.75,63.9,63.6,63.82,40300.0,63.75,63.9,63.6,63.82,40300.0
2014-05-16 13:10:00,63.78,63.87,63.6,63.78,31800.0,63.78,63.87,63.6,63.78,31800.0
2014-05-16 13:20:00,63.78,64.14,63.74,64.09,17400.0,63.78,64.14,63.74,64.09,17400.0
2014-05-16 13:30:00,64.09,64.27,64.09,64.23,26200.0,64.09,64.27,64.09,64.23,26200.0
2014-05-16 13:40:00,64.25,64.36,64.15,64.3,22500.0,64.25,64.36,64.15,64.3,22500.0
2014-05-16 13:50:00,64.29,64.51,64.28,64.43,34400.0,64.29,64.51,64.28,64.43,34400.0
2014-05-16 14:00:00,64.39,64.51,64.37,64.41,52700.0,64.39,64.51,64.37,64.41,52700.0
2014-05-16 14:10:00,64.41,64.51,64.21,64.27,39700.0,64.41,64.51,64.21,64.27,39700.0
2014-05-16 14:20:00,64.24,64.39,64.03,64.3,56100.0,64.24,64.39,64.03,64.3,56100.0
2014-05-16 14:30:00,64.32,64.44,64.23,64.31,57300.0,64.32,64.44,64.23,64.31,57300.0
2014-05-16 14:40:00,64.31,64.43,64.22,64.3,49500.0,64.31,64.43,64.22,64.3,49500.0
2014-05-16 14:50:00,64.31,64.49,64.25,64.49,52000.0,64.31,64.49,64.25,64.49,52000.0
2014-05-16 15:00:00,64.47,64.88,64.47,64.86,84200.0,64.47,64.88,64.47,64.86,84200.0
2014-05-16 15:10:00,64.84,65.03,64.84,64.95,26700.0,64.84,65.03,64.84,64.95,26700.0
2014-05-16 15:20:00,64.98,65.08,64.92,64.96,27000.0,64.98,65.08,64.92,64.96,27000.0
2014-05-16 15:30:00,65.0,65.23,64.98,65.17,53500.0,65.0,65.23,64.98,65.17,53500.0
2014-05-16 15:40:00,65.19,65.29,65.13,65.23,67800.0,65.19,65.29,65.13,65.23,67800.0
2014-05-16 15:50:00,65.22,65.22,64.96,65.03,167600.0,65.22,65.22,64.96,65.03,167600.0
2014-05-19 09:30:00,65.0,65.45,64.28,65.28,28200.0,65.0,65.45,64.28,65.28,28200.0
2014-05-19 09:40:00,65.38,65.96,65.34,65.65,54400.0,65.38,65.96,65.34,65.65,54400.0
2014-05-19 09:50:00,65.65,65.7,65.31,65.67,68300.0,65.65,65.7,65.31,65.67,68300.0
2014-05-19 10:00:00,65.66,65.77,65.16,65.45,40100.0,65.66,65.77,65.16,65.45,40100.0
2014-05-19 10:10:00,65.42,65.82,65.37,65.74,30900.0,65.42,65.82,65.37,65.74,30900.0
2014-05-19 10:20:00,65.82,66.09,65.74,66.08,30300.0,65.82,66.09,65.74,66.08,30300.0
2014-05-19 10:30:00,65.95,66.29,65.95,66.12,16700.0,65.95,66.29,65.95,66.12,16700.0
2014-05-19 10:40:00,66.06,66.38,66.0,66.19,22300.0,66.06,66.38,66.0,66.19,22300.0
2014-05-19 10:50:00,66.11,66.38,66.11,66.38,6100.0,66.11,66.38,66.11,66.38,6100.0
2014-05-19 11:00:00,66.34,66.38,66.15,66.23,17500.0,66.34,66.38,66.15,66.23,17500.0
2014-05-19 11:10:00,66.23,66.39,66.23,66.37,18300.0,66.23,66.39,66.23,66.37,18300.0
2014-05-19 11:20:00,66.34,66.47,66.28,66.31,10700.0,66.34,66.47,66.28,66.31,10700.0
2014-05-19 11:30:00,66.33,66.34,66.19,66.19,30700.0,66.33,66.34,66.19,66.19,30700.0
2014-05-19 11:40:00,66.23,66.33,66.21,66.32,12900.0,66.23,66.33,66.21,66.32,12900.0
2014-05-19 11:50:00,66.27,66.27,66.12,66.12,5400.0,66.27,66.27,66.12,66.12,5400.0
2014-05-19 12:00:00,66.11,66.24,66.05,66.19,9100.0,66.11,66.24,66.05,66.19,9100.0
2014-05-19 12:10:00,66.19,66.19,66.1,66.14,4500.0,66.19,66.19,66.1,66.14,4500.0
2014-05-19 12:20:00,66.12,66.38,66.12,66.33,12200.0,66.12,66.38,66.12,66.33,12200.0
2014-05-19 12:30:00,66.31,66.39,66.23,66.23,7500.0,66.31,66.39,66.23,66.23,7500.0
2014-05-19 12:40:00,66.26,66.31,66.22,66.27,6500.0,66.26,66.31,66.22,66.27,6500.0
2014-05-19 12:50:00,66.28,66.28,66.05,66.09,8400.0,66.28,66.28,66.05,66.09,8400.0
2014-05-19 13:00:00,66.12,66.24,66.09,66.22,9600.0,66.12,66.24,66.09,66.22,9600.0
2014-05-19 13:10:00,66.15,66.25,66.09,66.23,16600.0,66.15,66.25,66.09,66.23,16600.0
2014-05-19 13:20:00,66.26,66.57,66.26,66.52,39600.0,66.26,66.57,66.26,66.52,39600.0
2014-05-19 13:30:00,66.53,66.57,66.43,66.55,16700.0,66.53,66.57,66.43,66.55,16700.0
2014-05-19 13:40:00,66.55,66.64,66.47,66.63,22200.0,66.55,66.64,66.47,66.63,22200.0
2014-05-19 13:50:00,66.61,66.8,66.57,66.68,18600.0,66.61,66.8,66.57,66.68,18600.0
2014-05-19 14:00:00,66.66,66.77,66.63,66.77,11900.0,66.66,66.77,66.63,66.77,11900.0
2014-05-19 14:10:00,66.77,66.97,66.75,66.97,20100.0,66.77,66.97,66.75,66.97,20100.0
2014-05-19 14:20:00,66.98,67.04,66.94,67.04,33600.0,66.98,67.04,66.94,67.04,33600.0
2014-05-19 14:30:00,67.04,67.2,67.02,67.19,26500.0,67.04,67.2,67.02,67.19,26500.0
2014-05-19 14:40:00,67.2,67.45,67.17,67.41,25100.0,67.2,67.45,67.17,67.41,25100.0
2014-05-19 14:50:00,67.41,67.48,67.3,67.34,25200.0,67.41,67.48,67.3,67.34,25200.0
2014-05-19 15:00:00,67.31,67.34,66.95,66.95,27800.0,67.31,67.34,66.95,66.95,27800.0
2014-05-19 15:10:00,66.9,67.0,66.87,66.97,26900.0,66.9,67.0,66.87,66.97,26900.0
2014-05-19 15:20:00,66.95,67.06,66.87,66.89,22500.0,66.95,67.06,66.87,66.89,22500.0
2014-05-19 15:30:00,66.91,67.01,66.89,66.96,30000.0,66.91,67.01,66.89,66.96,30000.0
2014-05-19 15:40:00,66.96,67.33,66.95,67.32,87900.0,66.96,67.33,66.95,67.32,87900.0
2014-05-19 15:50:00,67.32,67.45,67.2,67.21,146200.0,67.32,67.45,67.2,67.21,146200.0
2014-05-20 09:30:00,67.28,67.43,66.35,66.53,47300.0,67.28,67.43,66.35,66.53,47300.0
2014-05-20 09:40:00,66.55,66.69,66.0,66.24,61400.0,66.55,66.69,66.0,66.24,61400.0
2014-05-20 09:50:00,66.14,66.39,65.38,65.51,73400.0,66.14,66.39,65.38,65.51,73400.0
2014-05-20 10:00:00,65.62,65.81,65.43,65.49,52200.0,65.62,65.81,65.43,65.49,52200.0
2014-05-20 10:10:00,65.5,66.16,65.5,66.06,37800.0,65.5,66.16,65.5,66.06,37800.0
2014-05-20 10:20:00,65.98,66.23,65.78,66.06,53200.0,65.98,66.23,65.78,66.06,53200.0
2014-05-20 10:30:00,66.05,66.05,65.37,65.42,15300.0,66.05,66.05,65.37,65.42,15300.0
2014-05-20 10:40:00,65.32,65.5,65.26,65.4,15900.0,65.32,65.5,65.26,65.4,15900.0
2014-05-20 10:50:00,65.41,65.51,65.33,65.39,36600.0,65.41,65.51,65.33,65.39,36600.0
2014-05-20 11:00:00,65.43,65.74,65.38,65.6,15800.0,65.43,65.74,65.38,65.6,15800.0
2014-05-20 11:10:00,65.58,65.84,65.5,65.82,12400.0,65.58,65.84,65.5,65.82,12400.0
2014-05-20 11:20:00,65.85,66.12,65.85,66.01,7300.0,65.85,66.12,65.85,66.01,7300.0
2014-05-20 11:30:00,66.01,66.24,65.96,66.12,5000.0,66.01,66.24,65.96,66.12,5000.0
2014-05-20 11:40:00,66.15,66.37,66.15,66.31,28500.0,66.15,66.37,66.15,66.31,28500.0
2014-05-20 11:50:00,66.24,66.3,66.1,66.16,12200.0,66.24,66.3,66.1,66.16,12200.0
2014-05-20 12:00:00,66.08,66.11,65.73,65.83,6900.0,66.08,66.11,65.73,65.83,6900.0
2014-05-20 12:10:00,65.89,66.04,65.88,65.9,40900.0,65.89,66.04,65.88,65.9,40900.0
2014-05-20 12:20:00,65.93,66.01,65.9,65.9,4400.0,65.93,66.01,65.9,65.9,4400.0
2014-05-20 12:30:00,65.91,65.99,65.81,65.84,8000.0,65.91,65.99,65.81,65.84,8000.0
2014-05-20 12:40:00,65.81,65.9,65.74,65.77,4800.0,65.81,65.9,65.74,65.77,4800.0
2014-05-20 12:50:00,65.83,65.88,65.71,65.78,3700.0,65.83,65.88,65.71,65.78,3700.0
2014-05-20 13:00:00,65.75,65.89,65.69,65.73,8000.0,65.75,65.89,65.69,65.73,8000.0
2014-05-20 13:10:00,65.77,65.84,65.58,65.58,29700.0,65.77,65.84,65.58,65.58,29700.0
2014-05-20 13:20:00,65.61,65.63,65.41,65.53,7700.0,65.61,65.63,65.41,65.53,7700.0
2014-05-20 13:30:00,65.53,65.57,65.47,65.48,8000.0,65.53,65.57,65.47,65.48,8000.0
2014-05-20 13:40:00,65.38,65.46,65.26,65.36,20300.0,65.38,65.46,65.26,65.36,20300.0
2014-05-20 13:50:00,65.41,65.46,65.18,65.26,11200.0,65.41,65.46,65.18,65.26,11200.0
2014-05-20 14:00:00,65.19,65.55,65.18,65.49,7900.0,65.19,65.55,65.18,65.49,7900.0
2014-05-20 14:10:00,65.44,65.54,65.37,65.44,7600.0,65.44,65.54,65.37,65.44,7600.0
2014-05-20 14:20:00,65.47,65.58,65.38,65.42,7300.0,65.47,65.58,65.38,65.42,7300.0
2014-05-20 14:30:00,65.44,65.49,65.13,65.14,10200.0,65.44,65.49,65.13,65.14,10200.0
2014-05-20 14:40:00,65.1,65.25,65.06,65.15,8700.0,65.1,65.25,65.06,65.15,8700.0
2014-05-20 14:50:00,65.14,65.27,65.06,65.11,11200.0,65.14,65.27,65.06,65.11,11200.0
2014-05-20 15:00:00,65.15,65.4,65.12,65.4,18400.0,65.15,65.4,65.12,65.4,18400.0
2014-05-20 15:10:00,65.44,65.56,65.36,65.56,15300.0,65.44,65.56,65.36,65.56,15300.0
2014-05-20 15:20:00,65.51,65.59,65.42,65.53,14300.0,65.51,65.59,65.42,65.53,14300.0
2014-05-20 15:30:00,65.58,65.71,65.5,65.62,34700.0,65.58,65.71,65.5,65.62,34700.0
2014-05-20 15:40:00,65.67,65.7,65.51,65.59,32500.0,65.67,65.7,65.51,65.59,32500.0
2014-05-20 15:50:00,65.58,65.64,65.46,65.48,48500.0,65.58,65.64,65.46,65.48,48500.0
2014-05-21 09:30:00,65.51,66.53,65.47,66.18,17700.0,65.51,66.53,65.47,66.18,17700.0
2014-05-21 09:40:00,66.19,66.68,66.09,66.4,22400.0,66.19,66.68,66.09,66.4,22400.0
2014-05-21 09:50:00,66.46,66.49,66.25,66.34,9500.0,66.46,66.49,66.25,66.34,9500.0
2014-05-21 10:00:00,66.32,66.45,66.21,66.44,38700.0,66.32,66.45,66.21,66.44,38700.0
2014-05-21 10:10:00,66.45,66.49,66.25,66.38,7500.0,66.45,66.49,66.25,66.38,7500.0
2014-05-21 10:20:00,66.24,66.34,66.03,66.17,21400.0,66.24,66.34,66.03,66.17,21400.0
2014-05-21 10:30:00,66.18,66.53,66.18,66.41,7400.0,66.18,66.53,66.18,66.41,7400.0
2014-05-21 10:40:00,66.5,66.56,66.37,66.5,12300.0,66.5,66.56,66.37,66.5,12300.0
2014-05-21 10:50:00,66.48,66.48,66.24,66.34,11500.0,66.48,66.48,66.24,66.34,11500.0
2014-05-21 11:00:00,66.31,66.43,66.19,66.35,16200.0,66.31,66.43,66.19,66.35,16200.0
2014-05-21 11:10:00,66.35,66.43,66.29,66.36,22100.0,66.35,66.43,66.29,66.36,22100.0
2014-05-21 11:20:00,66.35,66.41,66.09,66.17,33400.0,66.35,66.41,66.09,66.17,33400.0
2014-05-21 11:30:00,66.2,66.38,66.19,66.36,43500.0,66.2,66.38,66.19,66.36,43500.0
2014-05-21 11:40:00,66.34,66.38,66.15,66.17,17600.0,66.34,66.38,66.15,66.17,17600.0
2014-05-21 11:50:00,66.13,66.21,66.06,66.17,12000.0,66.13,66.21,66.06,66.17,12000.0
2014-05-21 12:00:00,66.21,66.26,66.09,66.17,12800.0,66.21,66.26,66.09,66.17,12800.0
2014-05-21 12:10:00,66.15,66.65,66.13,66.63,53700.0,66.15,66.65,66.13,66.63,53700.0
2014-05-21 12:20:00,66.62,66.69,66.54,66.64,16900.0,66.62,66.69,66.54,66.64,16900.0
2014-05-21 12:30:00,66.64,66.78,66.64,66.74,9900.0,66.64,66.78,66.64,66.74,9900.0
2014-05-21 12:40:00,66.75,66.81,66.65,66.69,7300.0,66.75,66.81,66.65,66.69,7300.0
2014-05-21 12:50:00,66.68,66.8,66.53,66.53,26800.0,66.68,66.8,66.53,66.53,26800.0
2014-05-21 13:00:00,66.51,66.65,66.46,66.55,17200.0,66.51,66.65,66.46,66.55,17200.0
2014-05-21 13:10:00,66.59,66.59,66.43,66.54,5000.0,66.59,66.59,66.43,66.54,5000.0
2014-05-21 13:20:00,66.56,66.58,66.36,66.43,8200.0,66.56,66.58,66.36,66.43,8200.0
2014-05-21 13:30:00,66.4,66.48,66.36,66.39,8400.0,66.4,66.48,66.36,66.39,8400.0
2014-05-21 13:40:00,66.46,66.51,66.41,66.44,6100.0,66.46,66.51,66.41,66.44,6100.0
2014-05-21 13:50:00,66.4,66.6,66.39,66.46,9600.0,66.4,66.6,66.39,66.46,9600.0
2014-05-21 14:00:00,66.5,66.84,66.46,66.59,21800.0,66.5,66.84,66.46,66.59,21800.0
2014-05-21 14:10:00,66.55,66.58,66.38,66.53,14200.0,66.55,66.58,66.38,66.53,14200.0
2014-05-21 14:20:00,66.58,66.8,66.56,66.71,14400.0,66.58,66.8,66.56,66.71,14400.0
2014-05-21 14:30:00,66.7,66.87,66.66,66.7,11100.0,66.7,66.87,66.66,66.7,11100.0
2014-05-21 14:40:00,66.75,66.92,66.74,66.83,9500.0,66.75,66.92,66.74,66.83,9500.0
2014-05-21 14:50:00,66.87,66.97,66.81,66.91,12000.0,66.87,66.97,66.81,66.91,12000.0
2014-05-21 15:00:00,66.93,67.02,66.87,66.93,18800.0,66.93,67.02,66.87,66.93,18800.0
2014-05-21 15:10:00,66.93,67.05,66.91,67.0,23100.0,66.93,67.05,66.91,67.0,23100.0
2014-05-21 15:20:00,67.01,67.01,66.78,66.81,30200.0,67.01,67.01,66.78,66.81,30200.0
2014-05-21 15:30:00,66.85,67.02,66.85,66.97,38300.0,66.85,67.02,66.85,66.97,38300.0
2014-05-21 15:40:00,66.97,67.07,66.94,66.96,77700.0,66.97,67.07,66.94,66.96,77700.0
2014-05-21 15:50:00,66.95,67.19,66.94,67.15,117100.0,66.95,67.19,66.94,67.15,117100.0
2014-05-22 09:30:00,67.84,68.45,67.5,68.2,57600.0,67.84,68.45,67.5,68.2,57600.0
2014-05-22 09:40:00,68.25,69.49,68.23,69.17,117600.0,68.25,69.49,68.23,69.17,117600.0
2014-05-22 09:50:00,69.17,69.92,69.06,69.92,66400.0,69.17,69.92,69.06,69.92,66400.0
2014-05-22 10:00:00,69.9,69.92,69.16,69.31,61400.0,69.9,69.92,69.16,69.31,61400.0
2014-05-22 10:10:00,69.26,69.88,69.25,69.7,47300.0,69.26,69.88,69.25,69.7,47300.0
2014-05-22 10:20:00,69.66,69.89,69.43,69.71,47900.0,69.66,69.89,69.43,69.71,47900.0
2014-05-22 10:30:00,69.71,69.98,69.69,69.98,40900.0,69.71,69.98,69.69,69.98,40900.0
2014-05-22 10:40:00,69.97,70.27,69.92,70.23,72900.0,69.97,70.27,69.92,70.23,72900.0
2014-05-22 10:50:00,70.26,70.6,70.19,70.47,43200.0,70.26,70.6,70.19,70.47,43200.0
2014-05-22 11:00:00,70.45,70.52,70.27,70.3,53200.0,70.45,70.52,70.27,70.3,53200.0
2014-05-22 11:10:00,70.27,70.55,70.27,70.55,34500.0,70.27,70.55,70.27,70.55,34500.0
2014-05-22 11:20:00,70.51,70.95,70.46,70.78,62700.0,70.51,70.95,70.46,70.78,62700.0
2014-05-22 11:30:00,70.8,71.24,70.79,71.09,49900.0,70.8,71.24,70.79,71.09,49900.0
2014-05-22 11:40:00,71.06,71.11,70.57,70.63,67200.0,71.06,71.11,70.57,70.63,67200.0
2014-05-22 11:50:00,70.62,70.87,70.51,70.71,75200.0,70.62,70.87,70.51,70.71,75200.0
2014-05-22 12:00:00,70.7,70.88,70.67,70.75,14100.0,70.7,70.88,70.67,70.75,14100.0
2014-05-22 12:10:00,70.75,70.94,70.66,70.9,27100.0,70.75,70.94,70.66,70.9,27100.0
2014-05-22 12:20:00,70.94,71.2,70.93,71.14,18600.0,70.94,71.2,70.93,71.14,18600.0
2014-05-22 12:30:00,71.18,71.24,71.09,71.17,20000.0,71.18,71.24,71.09,71.17,20000.0
2014-05-22 12:40:00,71.18,71.45,71.17,71.21,25900.0,71.18,71.45,71.17,71.21,25900.0
2014-05-22 12:50:00,71.19,71.34,70.93,70.97,15500.0,71.19,71.34,70.93,70.97,15500.0
2014-05-22 13:00:00,70.95,70.99,70.82,70.97,30100.0,70.95,70.99,70.82,70.97,30100.0
2014-05-22 13:10:00,70.92,71.06,70.89,70.98,22800.0,70.92,71.06,70.89,70.98,22800.0
2014-05-22 13:20:00,70.96,70.96,70.7,70.89,36100.0,70.96,70.96,70.7,70.89,36100.0
2014-05-22 13:30:00,70.86,71.0,70.82,71.0,17900.0,70.86,71.0,70.82,71.0,17900.0
2014-05-22 13:40:00,70.98,71.15,70.95,70.98,19600.0,70.98,71.15,70.95,70.98,19600.0
2014-05-22 13:50:00,70.96,70.97,70.65,70.66,23700.0,70.96,70.97,70.65,70.66,23700.0
2014-05-22 14:00:00,70.64,70.89,70.64,70.82,24300.0,70.64,70.89,70.64,70.82,24300.0
2014-05-22 14:10:00,70.8,70.9,70.78,70.87,18400.0,70.8,70.9,70.78,70.87,18400.0
2014-05-22 14:20:00,70.89,70.96,70.8,70.91,28100.0,70.89,70.96,70.8,70.91,28100.0
2014-05-22 14:30:00,70.89,70.98,70.73,70.98,26800.0,70.89,70.98,70.73,70.98,26800.0
2014-05-22 14:40:00,70.95,70.96,70.84,70.92,23300.0,70.95,70.96,70.84,70.92,23300.0
2014-05-22 14:50:00,70.91,71.18,70.85,71.18,32000.0,70.91,71.18,70.85,71.18,32000.0
2014-05-22 15:00:00,71.18,71.24,70.94,71.09,29500.0,71.18,71.24,70.94,71.09,29500.0
2014-05-22 15:10:00,71.08,71.15,70.98,71.12,25200.0,71.08,71.15,70.98,71.12,25200.0
2014-05-22 15:20:00,71.12,71.37,71.1,71.3,41100.0,71.12,71.37,71.1,71.3,41100.0
2014-05-22 15:30:00,71.3,71.44,71.28,71.42,58100.0,71.3,71.44,71.28,71.42,58100.0
2014-05-22 15:40:00,71.42,71.48,71.05,71.18,74500.0,71.42,71.48,71.05,71.18,74500.0
2014-05-22 15:50:00,71.18,71.21,71.05,71.18,127800.0,71.18,71.21,71.05,71.18,127800.0
2014-05-23 09:30:00,71.5,71.85,71.02,71.03,48500.0,71.5,71.85,71.02,71.03,48500.0
2014-05-23 09:40:00,71.0,71.18,70.14,70.14,35100.0,71.0,71.18,70.14,70.14,35100.0
2014-05-23 09:50:00,70.15,70.75,70.04,70.47,52700.0,70.15,70.75,70.04,70.47,52700.0
2014-05-23 10:00:00,70.43,70.94,70.37,70.55,90800.0,70.43,70.94,70.37,70.55,90800.0
2014-05-23 10:10:00,70.6,70.6,70.25,70.28,16000.0,70.6,70.6,70.25,70.28,16000.0
2014-05-23 10:20:00,70.22,70.4,70.19,70.4,38100.0,70.22,70.4,70.19,70.4,38100.0
2014-05-23 10:30:00,70.41,70.47,70.24,70.3,12800.0,70.41,70.47,70.24,70.3,12800.0
2014-05-23 10:40:00,70.25,70.3,70.01,70.12,29100.0,70.25,70.3,70.01,70.12,29100.0
2014-05-23 10:50:00,70.18,70.27,70.1,70.24,13600.0,70.18,70.27,70.1,70.24,13600.0
2014-05-23 11:00:00,70.27,70.31,70.18,70.22,21500.0,70.27,70.31,70.18,70.22,21500.0
2014-05-23 11:10:00,70.29,70.7,70.29,70.68,20700.0,70.29,70.7,70.29,70.68,20700.0
2014-05-23 11:20:00,70.71,70.81,70.66,70.78,19700.0,70.71,70.81,70.66,70.78,19700.0
2014-05-23 11:30:00,70.77,70.88,70.73,70.84,13500.0,70.77,70.88,70.73,70.84,13500.0
2014-05-23 11:40:00,70.81,71.1,70.81,70.95,12700.0,70.81,71.1,70.81,70.95,12700.0
2014-05-23 11:50:00,70.9,71.12,70.9,71.12,10500.0,70.9,71.12,70.9,71.12,10500.0
2014-05-23 12:00:00,71.1,71.16,71.0,71.03,10100.0,71.1,71.16,71.0,71.03,10100.0
2014-05-23 12:10:00,71.04,71.04,70.9,70.92,9500.0,71.04,71.04,70.9,70.92,9500.0
2014-05-23 12:20:00,70.94,70.94,70.51,70.59,34500.0,70.94,70.94,70.51,70.59,34500.0
2014-05-23 12:30:00,70.54,70.59,70.48,70.5,5100.0,70.54,70.59,70.48,70.5,5100.0
2014-05-23 12:40:00,70.5,70.52,70.33,70.39,9700.0,70.5,70.52,70.33,70.39,9700.0
2014-05-23 12:50:00,70.37,70.57,70.37,70.5,12800.0,70.37,70.57,70.37,70.5,12800.0
2014-05-23 13:00:00,70.52,70.52,70.25,70.28,22900.0,70.52,70.52,70.25,70.28,22900.0
2014-05-23 13:10:00,70.32,70.43,70.19,70.25,23600.0,70.32,70.43,70.19,70.25,23600.0
2014-05-23 13:20:00,70.25,70.47,70.23,70.47,8100.0,70.25,70.47,70.23,70.47,8100.0
2014-05-23 13:30:00,70.48,70.56,70.44,70.48,8200.0,70.48,70.56,70.44,70.48,8200.0
2014-05-23 13:40:00,70.54,70.56,70.44,70.5,16100.0,70.54,70.56,70.44,70.5,16100.0
2014-05-23 13:50:00,70.52,70.71,70.43,70.67,38900.0,70.52,70.71,70.43,70.67,38900.0
2014-05-23 14:00:00,70.69,70.73,70.64,70.72,7700.0,70.69,70.73,70.64,70.72,7700.0
2014-05-23 14:10:00,70.75,70.78,70.37,70.6,55000.0,70.75,70.78,70.37,70.6,55000.0
2014-05-23 14:20:00,70.57,70.71,70.57,70.68,3100.0,70.57,70.71,70.57,70.68,3100.0
2014-05-23 14:30:00,70.64,70.71,70.54,70.69,8100.0,70.64,70.71,70.54,70.69,8100.0
2014-05-23 14:40:00,70.62,70.77,70.62,70.76,7400.0,70.62,70.77,70.62,70.76,7400.0
2014-05-23 14:50:00,70.76,71.01,70.75,70.97,16400.0,70.76,71.01,70.75,70.97,16400.0
2014-05-23 15:00:00,70.98,71.07,70.96,70.99,7400.0,70.98,71.07,70.96,70.99,7400.0
2014-05-23 15:10:00,70.99,71.13,70.91,70.91,12100.0,70.99,71.13,70.91,70.91,12100.0
2014-05-23 15:20:00,70.95,70.97,70.87,70.96,14000.0,70.95,70.97,70.87,70.96,14000.0
2014-05-23 15:30:00,70.92,70.95,70.76,70.9,18700.0,70.92,70.95,70.76,70.9,18700.0
2014-05-23 15:40:00,70.88,71.04,70.87,71.03,59400.0,70.88,71.04,70.87,71.03,59400.0
2014-05-23 15:50:00,71.04,71.14,70.95,71.04,85400.0,71.04,71.14,70.95,71.04,85400.0
2014-05-27 09:30:00,72.07,72.25,71.54,71.83,122300.0,72.07,72.25,71.54,71.83,122300.0
2014-05-27 09:40:00,71.79,72.03,71.46,72.03,49300.0,71.79,72.03,71.46,72.03,49300.0
2014-05-27 09:50:00,72.03,72.06,71.33,71.37,75000.0,72.03,72.06,71.33,71.37,75000.0
2014-05-27 10:00:00,71.53,72.0,71.47,71.99,20200.0,71.53,72.0,71.47,71.99,20200.0
2014-05-27 10:10:00,71.92,72.5,71.88,72.42,36500.0,71.92,72.5,71.88,72.42,36500.0
2014-05-27 10:20:00,72.47,72.84,72.47,72.55,28200.0,72.47,72.84,72.47,72.55,28200.0
2014-05-27 10:30:00,72.62,72.64,72.34,72.38,9400.0,72.62,72.64,72.34,72.38,9400.0
2014-05-27 10:40:00,72.33,72.71,72.22,72.69,47400.0,72.33,72.71,72.22,72.69,47400.0
2014-05-27 10:50:00,72.67,72.69,72.37,72.43,42300.0,72.67,72.69,72.37,72.43,42300.0
2014-05-27 11:00:00,72.49,72.55,72.44,72.5,19000.0,72.49,72.55,72.44,72.5,19000.0
2014-05-27 11:10:00,72.5,72.5,72.28,72.28,18100.0,72.5,72.5,72.28,72.28,18100.0
2014-05-27 11:20:00,72.32,72.39,72.23,72.32,10200.0,72.32,72.39,72.23,72.32,10200.0
2014-05-27 11:30:00,72.38,72.44,72.32,72.41,21800.0,72.38,72.44,72.32,72.41,21800.0
2014-05-27 11:40:00,72.44,72.62,72.32,72.61,16800.0,72.44,72.62,72.32,72.61,16800.0
2014-05-27 11:50:00,72.61,72.61,72.35,72.43,11500.0,72.61,72.61,72.35,72.43,11500.0
2014-05-27 12:00:00,72.43,72.98,72.41,72.98,32100.0,72.43,72.98,72.41,72.98,32100.0
2014-05-27 12:10:00,72.98,72.98,72.77,72.85,23200.0,72.98,72.98,72.77,72.85,23200.0
2014-05-27 12:20:00,72.86,72.86,72.7,72.81,16100.0,72.86,72.86,72.7,72.81,16100.0
2014-05-27 12:30:00,72.77,72.92,72.77,72.89,13200.0,72.77,72.92,72.77,72.89,13200.0
2014-05-27 12:40:00,72.88,72.98,72.86,72.95,13400.0,72.88,72.98,72.86,72.95,13400.0
2014-05-27 12:50:00,72.94,73.0,72.85,72.97,23100.0,72.94,73.0,72.85,72.97,23100.0
2014-05-27 13:00:00,72.96,73.0,72.86,72.95,42600.0,72.96,73.0,72.86,72.95,42600.0
2014-05-27 13:10:00,72.93,72.97,72.86,72.89,34400.0,72.93,72.97,72.86,72.89,34400.0
2014-05-27 13:20:00,72.87,72.9,72.65,72.68,31100.0,72.87,72.9,72.65,72.68,31100.0
2014-05-27 13:30:00,72.65,72.72,72.52,72.71,19500.0,72.65,72.72,72.52,72.71,19500.0
2014-05-27 13:40:00,72.72,72.81,72.64,72.65,38300.0,72.72,72.81,72.64,72.65,38300.0
2014-05-27 13:50:00,72.66,72.7,72.58,72.65,40200.0,72.66,72.7,72.58,72.65,40200.0
2014-05-27 14:00:00,72.65,72.68,72.52,72.68,24700.0,72.65,72.68,72.52,72.68,24700.0
2014-05-27 14:10:00,72.68,72.73,72.51,72.64,40600.0,72.68,72.73,72.51,72.64,40600.0
2014-05-27 14:20:00,72.64,72.72,72.57,72.61,42300.0,72.64,72.72,72.57,72.61,42300.0
2014-05-27 14:30:00,72.58,72.58,72.45,72.57,15600.0,72.58,72.58,72.45,72.57,15600.0
2014-05-27 14:40:00,72.57,72.57,72.43,72.56,22100.0,72.57,72.57,72.43,72.56,22100.0
2014-05-27 14:50:00,72.6,72.7,72.56,72.7,11600.0,72.6,72.7,72.56,72.7,11600.0
2014-05-27 15:00:00,72.68,72.84,72.68,72.76,26400.0,72.68,72.84,72.68,72.76,26400.0
2014-05-27 15:10:00,72.77,72.9,72.75,72.89,30000.0,72.77,72.9,72.75,72.89,30000.0
2014-05-27 15:20:00,72.89,73.0,72.88,72.97,63000.0,72.89,73.0,72.88,72.97,63000.0
2014-05-27 15:30:00,72.96,73.11,72.94,73.03,43600.0,72.96,73.11,72.94,73.03,43600.0
2014-05-27 15:40:00,73.02,73.12,73.01,73.09,49900.0,73.02,73.12,73.01,73.09,49900.0
2014-05-27 15:50:00,73.1,73.38,73.09,73.36,99700.0,73.1,73.38,73.09,73.36,99700.0
2014-05-28 09:30:00,73.43,73.48,72.13,72.17,70000.0,73.43,73.48,72.13,72.17,70000.0
2014-05-28 09:40:00,72.2,72.5,71.82,72.1,59200.0,72.2,72.5,71.82,72.1,59200.0
2014-05-28 09:50:00,72.08,72.27,71.77,72.05,62700.0,72.08,72.27,71.77,72.05,62700.0
2014-05-28 10:00:00,72.17,72.41,71.95,71.96,49400.0,72.17,72.41,71.95,71.96,49400.0
2014-05-28 10:10:00,71.93,72.1,71.78,71.78,28000.0,71.93,72.1,71.78,71.78,28000.0
2014-05-28 10:20:00,71.76,72.12,71.76,72.06,14600.0,71.76,72.12,71.76,72.06,14600.0
2014-05-28 10:30:00,72.12,72.14,71.8,71.89,26400.0,72.12,72.14,71.8,71.89,26400.0
2014-05-28 10:40:00,71.9,72.02,71.74,71.96,33100.0,71.9,72.02,71.74,71.96,33100.0
2014-05-28 10:50:00,72.04,72.13,71.96,72.04,8900.0,72.04,72.13,71.96,72.04,8900.0
2014-05-28 11:00:00,72.13,72.41,72.11,72.4,35800.0,72.13,72.41,72.11,72.4,35800.0
2014-05-28 11:10:00,72.42,72.66,72.42,72.66,12800.0,72.42,72.66,72.42,72.66,12800.0
2014-05-28 11:20:00,72.65,72.91,72.64,72.87,30500.0,72.65,72.91,72.64,72.87,30500.0
2014-05-28 11:30:00,72.87,73.11,72.81,72.98,17700.0,72.87,73.11,72.81,72.98,17700.0
2014-05-28 11:40:00,73.01,73.07,72.69,72.71,14800.0,73.01,73.07,72.69,72.71,14800.0
2014-05-28 11:50:00,72.71,72.8,72.63,72.71,22700.0,72.71,72.8,72.63,72.71,22700.0
2014-05-28 12:00:00,72.67,72.94,72.65,72.81,17600.0,72.67,72.94,72.65,72.81,17600.0
2014-05-28 12:10:00,72.76,72.93,72.76,72.87,9000.0,72.76,72.93,72.76,72.87,9000.0
2014-05-28 12:20:00,72.87,72.91,72.76,72.76,3600.0,72.87,72.91,72.76,72.76,3600.0
2014-05-28 12:30:00,72.73,72.73,72.56,72.6,8300.0,72.73,72.73,72.56,72.6,8300.0
2014-05-28 12:40:00,72.65,72.66,72.47,72.59,12100.0,72.65,72.66,72.47,72.59,12100.0
2014-05-28 12:50:00,72.64,72.66,72.51,72.66,5700.0,72.64,72.66,72.51,72.66,5700.0
2014-05-28 13:00:00,72.6,72.71,72.45,72.45,15300.0,72.6,72.71,72.45,72.45,15300.0
2014-05-28 13:10:00,72.54,72.61,72.47,72.52,13400.0,72.54,72.61,72.47,72.52,13400.0
2014-05-28 13:20:00,72.53,72.7,72.41,72.52,25600.0,72.53,72.7,72.41,72.52,25600.0
2014-05-28 13:30:00,72.6,72.69,72.46,72.46,15000.0,72.6,72.69,72.46,72.46,15000.0
2014-05-28 13:40:00,72.51,72.52,72.33,72.46,9200.0,72.51,72.52,72.33,72.46,9200.0
2014-05-28 13:50:00,72.46,72.58,72.41,72.49,13900.0,72.46,72.58,72.41,72.49,13900.0
2014-05-28 14:00:00,72.42,72.48,72.25,72.28,8300.0,72.42,72.48,72.25,72.28,8300.0
2014-05-28 14:10:00,72.32,72.37,72.09,72.09,31400.0,72.32,72.37,72.09,72.09,31400.0
2014-05-28 14:20:00,72.09,72.27,72.09,72.18,7300.0,72.09,72.27,72.09,72.18,7300.0
2014-05-28 14:30:00,72.13,72.17,71.99,72.08,20200.0,72.13,72.17,71.99,72.08,20200.0
2014-05-28 14:40:00,72.06,72.13,71.99,72.07,17700.0,72.06,72.13,71.99,72.07,17700.0
2014-05-28 14:50:00,72.06,72.16,72.03,72.12,10600.0,72.06,72.16,72.03,72.12,10600.0
2014-05-28 15:00:00,72.14,72.27,72.03,72.07,18200.0,72.14,72.27,72.03,72.07,18200.0
2014-05-28 15:10:00,72.07,72.19,71.96,72.09,19100.0,72.07,72.19,71.96,72.09,19100.0
2014-05-28 15:20:00,72.09,72.15,71.98,72.05,22400.0,72.09,72.15,71.98,72.05,22400.0
2014-05-28 15:30:00,72.06,72.24,72.06,72.22,33400.0,72.06,72.24,72.06,72.22,33400.0
2014-05-28 15:40:00,72.24,72.27,72.03,72.04,49800.0,72.24,72.27,72.03,72.04,49800.0
2014-05-28 15:50:00,72.04,72.08,71.65,71.72,219100.0,72.04,72.08,71.65,71.72,219100.0
2014-05-29 09:30:00,72.31,72.53,71.42,72.4,59500.0,72.31,72.53,71.42,72.4,59500.0
2014-05-29 09:40:00,72.27,72.96,72.05,72.45,39400.0,72.27,72.96,72.05,72.45,39400.0
2014-05-29 09:50:00,72.29,72.43,71.85,72.34,31400.0,72.29,72.43,71.85,72.34,31400.0
2014-05-29 10:00:00,72.53,72.53,71.98,72.2,55600.0,72.53,72.53,71.98,72.2,55600.0
2014-05-29 10:10:00,72.21,72.34,71.87,72.05,45800.0,72.21,72.34,71.87,72.05,45800.0
2014-05-29 10:20:00,72.02,72.42,72.0,72.34,18400.0,72.02,72.42,72.0,72.34,18400.0
2014-05-29 10:30:00,72.33,72.59,72.28,72.59,11200.0,72.33,72.59,72.28,72.59,11200.0
2014-05-29 10:40:00,72.6,72.72,72.54,72.64,24700.0,72.6,72.72,72.54,72.64,24700.0
2014-05-29 10:50:00,72.61,72.82,72.51,72.75,15900.0,72.61,72.82,72.51,72.75,15900.0
2014-05-29 11:00:00,72.75,72.75,72.46,72.52,52100.0,72.75,72.75,72.46,72.52,52100.0
2014-05-29 11:10:00,72.52,72.56,72.4,72.4,16200.0,72.52,72.56,72.4,72.4,16200.0
2014-05-29 11:20:00,72.39,72.43,72.19,72.25,25300.0,72.39,72.43,72.19,72.25,25300.0
2014-05-29 11:30:00,72.29,72.45,72.24,72.28,5900.0,72.29,72.45,72.24,72.28,5900.0
2014-05-29 11:40:00,72.27,72.27,72.14,72.16,11100.0,72.27,72.27,72.14,72.16,11100.0
2014-05-29 11:50:00,72.12,72.45,72.12,72.25,25200.0,72.12,72.45,72.12,72.25,25200.0
2014-05-29 12:00:00,72.27,72.51,72.23,72.5,12600.0,72.27,72.51,72.23,72.5,12600.0
2014-05-29 12:10:00,72.51,72.57,72.44,72.55,14100.0,72.51,72.57,72.44,72.55,14100.0
2014-05-29 12:20:00,72.55,72.55,72.44,72.53,8700.0,72.55,72.55,72.44,72.53,8700.0
2014-05-29 12:30:00,72.5,72.56,72.46,72.52,12500.0,72.5,72.56,72.46,72.52,12500.0
2014-05-29 12:40:00,72.52,72.53,72.46,72.49,11000.0,72.52,72.53,72.46,72.49,11000.0
2014-05-29 12:50:00,72.49,72.59,72.46,72.53,29200.0,72.49,72.59,72.46,72.53,29200.0
2014-05-29 13:00:00,72.52,72.6,72.45,72.56,6900.0,72.52,72.6,72.45,72.56,6900.0
2014-05-29 13:10:00,72.5,72.58,72.43,72.5,22300.0,72.5,72.58,72.43,72.5,22300.0
2014-05-29 13:20:00,72.51,72.53,72.42,72.53,27700.0,72.51,72.53,72.42,72.53,27700.0
2014-05-29 13:30:00,72.48,72.57,72.46,72.52,14800.0,72.48,72.57,72.46,72.52,14800.0
2014-05-29 13:40:00,72.56,72.67,72.49,72.62,12800.0,72.56,72.67,72.49,72.62,12800.0
2014-05-29 13:50:00,72.66,72.73,72.6,72.65,8200.0,72.66,72.73,72.6,72.65,8200.0
2014-05-29 14:00:00,72.68,72.7,72.45,72.55,10900.0,72.68,72.7,72.45,72.55,10900.0
2014-05-29 14:10:00,72.55,72.56,72.5,72.5,18100.0,72.55,72.56,72.5,72.5,18100.0
2014-05-29 14:20:00,72.48,72.56,72.44,72.47,29700.0,72.48,72.56,72.44,72.47,29700.0
2014-05-29 14:30:00,72.53,72.62,72.46,72.53,9500.0,72.53,72.62,72.46,72.53,9500.0
2014-05-29 14:40:00,72.56,72.61,72.45,72.5,10100.0,72.56,72.61,72.45,72.5,10100.0
2014-05-29 14:50:00,72.53,72.63,72.52,72.57,7100.0,72.53,72.63,72.52,72.57,7100.0
2014-05-29 15:00:00,72.57,72.68,72.46,72.52,13700.0,72.57,72.68,72.46,72.52,13700.0
2014-05-29 15:10:00,72.54,72.54,72.41,72.43,22600.0,72.54,72.54,72.41,72.43,22600.0
2014-05-29 15:20:00,72.47,72.52,72.41,72.45,22300.0,72.47,72.52,72.41,72.45,22300.0
2014-05-29 15:30:00,72.46,72.56,72.43,72.48,28400.0,72.46,72.56,72.43,72.48,28400.0
2014-05-29 15:40:00,72.51,72.65,72.46,72.63,53900.0,72.51,72.65,72.46,72.63,53900.0
2014-05-29 15:50:00,72.63,72.84,72.63,72.81,127700.0,72.63,72.84,72.63,72.81,127700.0
2014-05-30 09:30:00,72.75,72.96,72.38,72.66,42900.0,72.75,72.96,72.38,72.66,42900.0
2014-05-30 09:40:00,72.74,72.74,72.01,72.13,28700.0,72.74,72.74,72.01,72.13,28700.0
2014-05-30 09:50:00,72.14,72.14,71.33,71.6,30600.0,72.14,72.14,71.33,71.6,30600.0
2014-05-30 10:00:00,71.65,72.13,71.65,72.13,36500.0,71.65,72.13,71.65,72.13,36500.0
2014-05-30 10:10:00,72.1,72.44,71.98,72.44,20300.0,72.1,72.44,71.98,72.44,20300.0
2014-05-30 10:20:00,72.41,72.67,72.34,72.57,35200.0,72.41,72.67,72.34,72.57,35200.0
2014-05-30 10:30:00,72.72,72.84,72.58,72.58,6200.0,72.72,72.84,72.58,72.58,6200.0
2014-05-30 10:40:00,72.56,72.58,72.41,72.52,2800.0,72.56,72.58,72.41,72.52,2800.0
2014-05-30 10:50:00,72.49,72.7,72.49,72.7,12500.0,72.49,72.7,72.49,72.7,12500.0
2014-05-30 11:00:00,72.7,72.87,72.67,72.67,13000.0,72.7,72.87,72.67,72.67,13000.0
2014-05-30 11:10:00,72.72,72.88,72.72,72.74,21800.0,72.72,72.88,72.72,72.74,21800.0
2014-05-30 11:20:00,72.74,72.76,72.25,72.26,30800.0,72.74,72.76,72.25,72.26,30800.0
2014-05-30 11:30:00,72.3,72.39,72.25,72.29,10700.0,72.3,72.39,72.25,72.29,10700.0
2014-05-30 11:40:00,72.28,72.29,72.15,72.29,11000.0,72.28,72.29,72.15,72.29,11000.0
2014-05-30 11:50:00,72.26,72.31,72.15,72.15,4800.0,72.26,72.31,72.15,72.15,4800.0
2014-05-30 12:00:00,72.12,72.21,72.04,72.05,44600.0,72.12,72.21,72.04,72.05,44600.0
2014-05-30 12:10:00,72.06,72.2,72.06,72.12,3000.0,72.06,72.2,72.06,72.12,3000.0
2014-05-30 12:20:00,72.18,72.2,72.02,72.03,9900.0,72.18,72.2,72.02,72.03,9900.0
2014-05-30 12:30:00,72.03,72.09,71.79,71.84,28700.0,72.03,72.09,71.79,71.84,28700.0
2014-05-30 12:40:00,71.78,72.08,71.75,72.01,19100.0,71.78,72.08,71.75,72.01,19100.0
2014-05-30 12:50:00,72.03,72.04,71.9,71.97,9400.0,72.03,72.04,71.9,71.97,9400.0
2014-05-30 13:00:00,71.98,72.14,71.94,72.09,9100.0,71.98,72.14,71.94,72.09,9100.0
2014-05-30 13:10:00,72.1,72.1,71.86,71.91,5000.0,72.1,72.1,71.86,71.91,5000.0
2014-05-30 13:20:00,71.87,71.92,71.77,71.81,11300.0,71.87,71.92,71.77,71.81,11300.0
2014-05-30 13:30:00,71.8,71.81,71.7,71.79,12400.0,71.8,71.81,71.7,71.79,12400.0
2014-05-30 13:40:00,71.77,72.01,71.72,71.95,30400.0,71.77,72.01,71.72,71.95,30400.0
2014-05-30 13:50:00,71.94,72.11,71.94,72.08,7200.0,71.94,72.11,71.94,72.08,7200.0
2014-05-30 14:00:00,72.12,72.23,71.98,72.23,3900.0,72.12,72.23,71.98,72.23,3900.0
2014-05-30 14:10:00,72.2,72.29,72.2,72.25,9100.0,72.2,72.29,72.2,72.25,9100.0
2014-05-30 14:20:00,72.26,72.35,72.16,72.2,12400.0,72.26,72.35,72.16,72.2,12400.0
2014-05-30 14:30:00,72.18,72.22,72.13,72.18,11800.0,72.18,72.22,72.13,72.18,11800.0
2014-05-30 14:40:00,72.19,72.41,72.19,72.23,10100.0,72.19,72.41,72.19,72.23,10100.0
2014-05-30 14:50:00,72.24,72.24,72.06,72.08,8800.0,72.24,72.24,72.06,72.08,8800.0
2014-05-30 15:00:00,72.04,72.18,72.03,72.11,7800.0,72.04,72.18,72.03,72.11,7800.0
2014-05-30 15:10:00,72.12,72.22,72.12,72.17,21300.0,72.12,72.22,72.12,72.17,21300.0
2014-05-30 15:20:00,72.18,72.25,72.13,72.2,12600.0,72.18,72.25,72.13,72.2,12600.0
2014-05-30 15:30:00,72.23,72.29,72.16,72.17,19500.0,72.23,72.29,72.16,72.17,19500.0
2014-05-30 15:40:00,72.17,72.18,72.02,72.12,30300.0,72.17,72.18,72.02,72.12,30300.0
2014-05-30 15:50:00,72.13,72.45,72.12,72.25,157200.0,72.13,72.45,72.12,72.25,157200.0
2014-06-02 09:30:00,72.16,72.73,71.97,72.17,44300.0,72.16,72.73,71.97,72.17,44300.0
2014-06-02 09:40:00,72.14,72.76,71.99,72.76,40800.0,72.14,72.76,71.99,72.76,40800.0
2014-06-02 09:50:00,72.86,72.86,71.72,71.8,60600.0,72.86,72.86,71.72,71.8,60600.0
2014-06-02 10:00:00,71.93,72.06,71.54,71.72,48000.0,71.93,72.06,71.54,71.72,48000.0
2014-06-02 10:10:00,71.71,72.5,71.7,72.49,53300.0,71.71,72.5,71.7,72.49,53300.0
2014-06-02 10:20:00,72.52,72.76,72.52,72.67,17600.0,72.52,72.76,72.52,72.67,17600.0
2014-06-02 10:30:00,72.67,72.98,72.64,72.95,26400.0,72.67,72.98,72.64,72.95,26400.0
2014-06-02 10:40:00,72.95,72.95,72.36,72.37,27500.0,72.95,72.95,72.36,72.37,27500.0
2014-06-02 10:50:00,72.34,72.4,72.17,72.4,28900.0,72.34,72.4,72.17,72.4,28900.0
2014-06-02 11:00:00,72.42,72.42,72.14,72.3,25500.0,72.42,72.42,72.14,72.3,25500.0
2014-06-02 11:10:00,72.27,72.38,71.95,72.03,25800.0,72.27,72.38,71.95,72.03,25800.0
2014-06-02 11:20:00,72.04,72.13,71.84,71.94,62900.0,72.04,72.13,71.84,71.94,62900.0
2014-06-02 11:30:00,71.97,71.98,71.8,71.94,13700.0,71.97,71.98,71.8,71.94,13700.0
2014-06-02 11:40:00,71.94,72.14,71.94,72.1,4800.0,71.94,72.14,71.94,72.1,4800.0
2014-06-02 11:50:00,72.2,72.22,72.0,72.11,5300.0,72.2,72.22,72.0,72.11,5300.0
2014-06-02 12:00:00,72.06,72.17,71.95,72.17,5100.0,72.06,72.17,71.95,72.17,5100.0
2014-06-02 12:10:00,72.19,72.32,72.12,72.12,13500.0,72.19,72.32,72.12,72.12,13500.0
2014-06-02 12:20:00,72.15,72.36,72.09,72.35,36000.0,72.15,72.36,72.09,72.35,36000.0
2014-06-02 12:30:00,72.38,72.5,72.34,72.36,10200.0,72.38,72.5,72.34,72.36,10200.0
2014-06-02 12:40:00,72.37,72.38,72.24,72.35,4500.0,72.37,72.38,72.24,72.35,4500.0
2014-06-02 12:50:00,72.36,72.36,72.12,72.12,6200.0,72.36,72.36,72.12,72.12,6200.0
2014-06-02 13:00:00,72.18,72.23,72.05,72.1,4400.0,72.18,72.23,72.05,72.1,4400.0
2014-06-02 13:10:00,72.15,72.16,72.02,72.05,4300.0,72.15,72.16,72.02,72.05,4300.0
2014-06-02 13:20:00,71.95,72.03,71.9,71.9,7000.0,71.95,72.03,71.9,71.9,7000.0
2014-06-02 13:30:00,71.89,71.93,71.8,71.89,10300.0,71.89,71.93,71.8,71.89,10300.0
2014-06-02 13:40:00,71.93,71.97,71.81,71.94,16200.0,71.93,71.97,71.81,71.94,16200.0
2014-06-02 13:50:00,71.97,72.0,71.89,71.91,13200.0,71.97,72.0,71.89,71.91,13200.0
2014-06-02 14:00:00,71.89,71.98,71.82,71.94,14900.0,71.89,71.98,71.82,71.94,14900.0
2014-06-02 14:10:00,71.97,72.24,71.93,72.24,23900.0,71.97,72.24,71.93,72.24,23900.0
2014-06-02 14:20:00,72.24,72.3,72.19,72.27,17100.0,72.24,72.3,72.19,72.27,17100.0
2014-06-02 14:30:00,72.27,72.37,72.23,72.37,20200.0,72.27,72.37,72.23,72.37,20200.0
2014-06-02 14:40:00,72.33,72.47,72.3,72.46,35300.0,72.33,72.47,72.3,72.46,35300.0
2014-06-02 14:50:00,72.45,72.6,72.42,72.59,17900.0,72.45,72.6,72.42,72.59,17900.0
2014-06-02 15:00:00,72.57,72.71,72.47,72.64,16100.0,72.57,72.71,72.47,72.64,16100.0
2014-06-02 15:10:00,72.64,72.68,72.55,72.65,16800.0,72.64,72.68,72.55,72.65,16800.0
2014-06-02 15:20:00,72.68,72.69,72.45,72.5,25800.0,72.68,72.69,72.45,72.5,25800.0
2014-06-02 15:30:00,72.48,72.71,72.47,72.51,22400.0,72.48,72.71,72.47,72.51,22400.0
2014-06-02 15:40:00,72.53,72.66,72.53,72.6,30500.0,72.53,72.66,72.53,72.6,30500.0
2014-06-02 15:50:00,72.62,72.69,72.49,72.63,85200.0,72.62,72.69,72.49,72.63,85200.0
2014-06-03 09:30:00,71.7,72.32,71.0,71.78,66500.0,71.7,72.32,71.0,71.78,66500.0
2014-06-03 09:40:00,71.72,72.13,71.54,71.95,19200.0,71.72,72.13,71.54,71.95,19200.0
2014-06-03 09:50:00,72.06,72.5,71.94,72.17,58500.0,72.06,72.5,71.94,72.17,58500.0
2014-06-03 10:00:00,72.16,72.28,71.9,72.03,30500.0,72.16,72.28,71.9,72.03,30500.0
2014-06-03 10:10:00,72.05,72.45,71.99,72.45,21400.0,72.05,72.45,71.99,72.45,21400.0
2014-06-03 10:20:00,72.45,72.83,72.31,72.61,27800.0,72.45,72.83,72.31,72.61,27800.0
2014-06-03 10:30:00,72.63,72.76,72.48,72.59,23300.0,72.63,72.76,72.48,72.59,23300.0
2014-06-03 10:40:00,72.59,72.71,72.3,72.43,10900.0,72.59,72.71,72.3,72.43,10900.0
2014-06-03 10:50:00,72.44,72.44,72.17,72.31,11600.0,72.44,72.44,72.17,72.31,11600.0
2014-06-03 11:00:00,72.32,72.4,72.25,72.4,8200.0,72.32,72.4,72.25,72.4,8200.0
2014-06-03 11:10:00,72.4,72.54,72.35,72.37,12400.0,72.4,72.54,72.35,72.37,12400.0
2014-06-03 11:20:00,72.38,72.45,72.34,72.35,23800.0,72.38,72.45,72.34,72.35,23800.0
2014-06-03 11:30:00,72.37,72.43,72.27,72.29,29100.0,72.37,72.43,72.27,72.29,29100.0
2014-06-03 11:40:00,72.25,72.44,72.24,72.44,13900.0,72.25,72.44,72.24,72.44,13900.0
2014-06-03 11:50:00,72.44,72.55,72.44,72.55,4800.0,72.44,72.55,72.44,72.55,4800.0
2014-06-03 12:00:00,72.57,72.6,72.4,72.45,105300.0,72.57,72.6,72.4,72.45,105300.0
2014-06-03 12:10:00,72.41,72.57,72.4,72.53,4200.0,72.41,72.57,72.4,72.53,4200.0
2014-06-03 12:20:00,72.55,72.62,72.52,72.56,4500.0,72.55,72.62,72.52,72.56,4500.0
2014-06-03 12:30:00,72.6,72.68,72.57,72.59,7300.0,72.6,72.68,72.57,72.59,7300.0
2014-06-03 12:40:00,72.58,72.62,72.51,72.56,8700.0,72.58,72.62,72.51,72.56,8700.0
2014-06-03 12:50:00,72.6,72.63,72.47,72.59,9800.0,72.6,72.63,72.47,72.59,9800.0
2014-06-03 13:00:00,72.57,72.68,72.44,72.6,11100.0,72.57,72.68,72.44,72.6,11100.0
2014-06-03 13:10:00,72.6,72.6,72.44,72.44,10800.0,72.6,72.6,72.44,72.44,10800.0
2014-06-03 13:20:00,72.48,72.52,72.48,72.52,7700.0,72.48,72.52,72.48,72.52,7700.0
2014-06-03 13:30:00,72.52,72.56,72.46,72.5,11800.0,72.52,72.56,72.46,72.5,11800.0
2014-06-03 13:40:00,72.5,72.56,72.47,72.5,5300.0,72.5,72.56,72.47,72.5,5300.0
2014-06-03 13:50:00,72.5,72.56,72.46,72.48,11000.0,72.5,72.56,72.46,72.48,11000.0
2014-06-03 14:00:00,72.5,72.5,72.38,72.4,24500.0,72.5,72.5,72.38,72.4,24500.0
2014-06-03 14:10:00,72.4,72.48,72.38,72.47,20700.0,72.4,72.48,72.38,72.47,20700.0
2014-06-03 14:20:00,72.45,72.6,72.44,72.45,10500.0,72.45,72.6,72.44,72.45,10500.0
2014-06-03 14:30:00,72.49,72.51,72.39,72.43,13600.0,72.49,72.51,72.39,72.43,13600.0
2014-06-03 14:40:00,72.45,72.73,72.44,72.71,10800.0,72.45,72.73,72.44,72.71,10800.0
2014-06-03 14:50:00,72.71,72.88,72.66,72.78,13800.0,72.71,72.88,72.66,72.78,13800.0
2014-06-03 15:00:00,72.78,72.82,72.65,72.7,9100.0,72.78,72.82,72.65,72.7,9100.0
2014-06-03 15:10:00,72.67,72.74,72.64,72.68,12800.0,72.67,72.74,72.64,72.68,12800.0
2014-06-03 15:20:00,72.67,72.9,72.67,72.89,10400.0,72.67,72.9,72.67,72.89,10400.0
2014-06-03 15:30:00,72.9,72.97,72.77,72.79,12300.0,72.9,72.97,72.77,72.79,12300.0
2014-06-03 15:40:00,72.78,72.81,72.72,72.72,15100.0,72.78,72.81,72.72,72.72,15100.0
2014-06-03 15:50:00,72.75,72.98,72.75,72.96,82300.0,72.75,72.98,72.75,72.96,82300.0
2014-06-04 09:30:00,72.59,72.69,72.24,72.59,83800.0,72.59,72.69,72.24,72.59,83800.0
2014-06-04 09:40:00,72.57,72.92,72.24,72.77,43300.0,72.57,72.92,72.24,72.77,43300.0
2014-06-04 09:50:00,72.83,73.48,72.75,73.44,190400.0,72.83,73.48,72.75,73.44,190400.0
2014-06-04 10:00:00,73.45,73.54,73.28,73.38,52700.0,73.45,73.54,73.28,73.38,52700.0
2014-06-04 10:10:00,73.45,73.6,73.36,73.47,39900.0,73.45,73.6,73.36,73.47,39900.0
2014-06-04 10:20:00,73.47,73.54,73.11,73.24,35100.0,73.47,73.54,73.11,73.24,35100.0
2014-06-04 10:30:00,73.22,73.37,73.08,73.23,40100.0,73.22,73.37,73.08,73.23,40100.0
2014-06-04 10:40:00,73.23,73.29,73.15,73.25,7700.0,73.23,73.29,73.15,73.25,7700.0
2014-06-04 10:50:00,73.27,73.45,73.22,73.36,63200.0,73.27,73.45,73.22,73.36,63200.0
2014-06-04 11:00:00,73.37,73.37,72.96,73.05,27200.0,73.37,73.37,72.96,73.05,27200.0
2014-06-04 11:10:00,73.07,73.18,73.02,73.18,12300.0,73.07,73.18,73.02,73.18,12300.0
2014-06-04 11:20:00,73.17,73.25,73.12,73.25,18500.0,73.17,73.25,73.12,73.25,18500.0
2014-06-04 11:30:00,73.19,73.29,73.08,73.13,31000.0,73.19,73.29,73.08,73.13,31000.0
2014-06-04 11:40:00,73.16,73.18,72.88,72.94,35600.0,73.16,73.18,72.88,72.94,35600.0
2014-06-04 11:50:00,72.97,73.02,72.8,72.81,12800.0,72.97,73.02,72.8,72.81,12800.0
2014-06-04 12:00:00,72.86,72.98,72.82,72.96,10600.0,72.86,72.98,72.82,72.96,10600.0
2014-06-04 12:10:00,72.97,72.98,72.88,72.91,19100.0,72.97,72.98,72.88,72.91,19100.0
2014-06-04 12:20:00,72.92,72.99,72.9,72.98,9400.0,72.92,72.99,72.9,72.98,9400.0
2014-06-04 12:30:00,72.94,72.98,72.9,72.93,13000.0,72.94,72.98,72.9,72.93,13000.0
2014-06-04 12:40:00,72.93,72.96,72.9,72.91,17700.0,72.93,72.96,72.9,72.91,17700.0
2014-06-04 12:50:00,72.91,72.92,72.75,72.75,26000.0,72.91,72.92,72.75,72.75,26000.0
2014-06-04 13:00:00,72.75,72.92,72.71,72.88,16300.0,72.75,72.92,72.71,72.88,16300.0
2014-06-04 13:10:00,72.89,72.89,72.8,72.8,16100.0,72.89,72.89,72.8,72.8,16100.0
2014-06-04 13:20:00,72.82,72.86,72.81,72.84,15700.0,72.82,72.86,72.81,72.84,15700.0
2014-06-04 13:30:00,72.84,72.89,72.79,72.84,18200.0,72.84,72.89,72.79,72.84,18200.0
2014-06-04 13:40:00,72.85,72.86,72.8,72.85,23100.0,72.85,72.86,72.8,72.85,23100.0
2014-06-04 13:50:00,72.85,72.89,72.81,72.88,23200.0,72.85,72.89,72.81,72.88,23200.0
2014-06-04 14:00:00,72.86,72.88,72.8,72.81,15100.0,72.86,72.88,72.8,72.81,15100.0
2014-06-04 14:10:00,72.81,72.84,72.74,72.79,10800.0,72.81,72.84,72.74,72.79,10800.0
2014-06-04 14:20:00,72.79,72.79,72.65,72.71,18300.0,72.79,72.79,72.65,72.71,18300.0
2014-06-04 14:30:00,72.7,72.71,72.59,72.6,19600.0,72.7,72.71,72.59,72.6,19600.0
2014-06-04 14:40:00,72.6,72.66,72.55,72.57,20900.0,72.6,72.66,72.55,72.57,20900.0
2014-06-04 14:50:00,72.6,72.64,72.56,72.64,18800.0,72.6,72.64,72.56,72.64,18800.0
2014-06-04 15:00:00,72.64,72.65,72.57,72.62,14200.0,72.64,72.65,72.57,72.62,14200.0
2014-06-04 15:10:00,72.65,72.65,72.55,72.63,25600.0,72.65,72.65,72.55,72.63,25600.0
2014-06-04 15:20:00,72.63,72.65,72.57,72.6,21500.0,72.63,72.65,72.57,72.6,21500.0
2014-06-04 15:30:00,72.59,72.68,72.54,72.64,29000.0,72.59,72.68,72.54,72.64,29000.0
2014-06-04 15:40:00,72.65,72.65,72.58,72.62,51000.0,72.65,72.65,72.58,72.62,51000.0
2014-06-04 15:50:00,72.63,72.65,72.54,72.63,152000.0,72.63,72.65,72.54,72.63,152000.0
2014-06-05 09:30:00,72.92,72.92,72.59,72.86,66100.0,72.92,72.92,72.59,72.86,66100.0
2014-06-05 09:40:00,72.65,72.65,71.99,72.14,71700.0,72.65,72.65,71.99,72.14,71700.0
2014-06-05 09:50:00,72.15,72.38,71.85,71.9,39600.0,72.15,72.38,71.85,71.9,39600.0
2014-06-05 10:00:00,71.88,72.29,71.86,72.09,20100.0,71.88,72.29,71.86,72.09,20100.0
2014-06-05 10:10:00,71.99,72.1,71.61,71.7,23000.0,71.99,72.1,71.61,71.7,23000.0
2014-06-05 10:20:00,71.62,71.83,71.61,71.73,36100.0,71.62,71.83,71.61,71.73,36100.0
2014-06-05 10:30:00,71.79,71.83,71.65,71.68,18800.0,71.79,71.83,71.65,71.68,18800.0
2014-06-05 10:40:00,71.72,71.86,71.64,71.68,19600.0,71.72,71.86,71.64,71.68,19600.0
2014-06-05 10:50:00,71.65,72.11,71.61,72.11,29800.0,71.65,72.11,71.61,72.11,29800.0
2014-06-05 11:00:00,72.11,72.39,72.1,72.35,23000.0,72.11,72.39,72.1,72.35,23000.0
2014-06-05 11:10:00,72.37,72.49,72.27,72.45,16900.0,72.37,72.49,72.27,72.45,16900.0
2014-06-05 11:20:00,72.45,72.67,72.37,72.61,27600.0,72.45,72.67,72.37,72.61,27600.0
2014-06-05 11:30:00,72.63,72.84,72.6,72.67,24400.0,72.63,72.84,72.6,72.67,24400.0
2014-06-05 11:40:00,72.69,72.71,72.58,72.6,20800.0,72.69,72.71,72.58,72.6,20800.0
2014-06-05 11:50:00,72.59,72.84,72.53,72.71,18200.0,72.59,72.84,72.53,72.71,18200.0
2014-06-05 12:00:00,72.73,73.13,72.73,73.13,15600.0,72.73,73.13,72.73,73.13,15600.0
2014-06-05 12:10:00,73.09,73.09,72.86,72.86,15000.0,73.09,73.09,72.86,72.86,15000.0
2014-06-05 12:20:00,72.83,72.97,72.82,72.83,11300.0,72.83,72.97,72.82,72.83,11300.0
2014-06-05 12:30:00,72.87,73.06,72.86,73.03,14400.0,72.87,73.06,72.86,73.03,14400.0
2014-06-05 12:40:00,73.0,73.1,72.93,72.93,14400.0,73.0,73.1,72.93,72.93,14400.0
2014-06-05 12:50:00,72.92,72.93,72.74,72.74,21600.0,72.92,72.93,72.74,72.74,21600.0
2014-06-05 13:00:00,72.78,73.12,72.76,73.06,56200.0,72.78,73.12,72.76,73.06,56200.0
2014-06-05 13:10:00,73.05,73.24,73.05,73.22,58600.0,73.05,73.24,73.05,73.22,58600.0
2014-06-05 13:20:00,73.22,73.45,73.12,73.28,54300.0,73.22,73.45,73.12,73.28,54300.0
2014-06-05 13:30:00,73.3,73.34,73.16,73.2,37700.0,73.3,73.34,73.16,73.2,37700.0
2014-06-05 13:40:00,73.22,73.27,72.92,72.95,22300.0,73.22,73.27,72.92,72.95,22300.0
2014-06-05 13:50:00,72.98,73.33,72.94,73.33,15300.0,72.98,73.33,72.94,73.33,15300.0
2014-06-05 14:00:00,73.33,73.34,73.18,73.31,16400.0,73.33,73.34,73.18,73.31,16400.0
2014-06-05 14:10:00,73.3,73.38,73.27,73.34,40600.0,73.3,73.38,73.27,73.34,40600.0
2014-06-05 14:20:00,73.33,73.42,73.22,73.27,18800.0,73.33,73.42,73.22,73.27,18800.0
2014-06-05 14:30:00,73.28,73.3,73.17,73.26,15200.0,73.28,73.3,73.17,73.26,15200.0
2014-06-05 14:40:00,73.26,73.32,73.19,73.28,14400.0,73.26,73.32,73.19,73.28,14400.0
2014-06-05 14:50:00,73.25,73.32,73.1,73.15,58800.0,73.25,73.32,73.1,73.15,58800.0
2014-06-05 15:00:00,73.11,73.2,72.99,73.01,9700.0,73.11,73.2,72.99,73.01,9700.0
2014-06-05 15:10:00,73.01,73.01,72.9,72.96,7300.0,73.01,73.01,72.9,72.96,7300.0
2014-06-05 15:20:00,72.91,72.99,72.78,72.86,25800.0,72.91,72.99,72.78,72.86,25800.0
2014-06-05 15:30:00,72.81,72.87,72.81,72.85,20700.0,72.81,72.87,72.81,72.85,20700.0
2014-06-05 15:40:00,72.87,72.92,72.83,72.88,36400.0,72.87,72.92,72.83,72.88,36400.0
2014-06-05 15:50:00,72.87,73.11,72.87,73.06,112500.0,72.87,73.11,72.87,73.06,112500.0
2014-06-06 09:30:00,73.65,73.65,72.76,73.0,83400.0,73.65,73.65,72.76,73.0,83400.0
2014-06-06 09:40:00,73.07,73.18,72.92,73.01,72700.0,73.07,73.18,72.92,73.01,72700.0
2014-06-06 09:50:00,73.06,73.2,72.99,73.09,41500.0,73.06,73.2,72.99,73.09,41500.0
2014-06-06 10:00:00,73.18,73.18,72.92,73.01,56500.0,73.18,73.18,72.92,73.01,56500.0
2014-06-06 10:10:00,73.0,73.03,72.72,72.72,42200.0,73.0,73.03,72.72,72.72,42200.0
2014-06-06 10:20:00,72.64,72.64,72.47,72.55,6600.0,72.64,72.64,72.47,72.55,6600.0
2014-06-06 10:30:00,72.58,72.78,72.54,72.77,18300.0,72.58,72.78,72.54,72.77,18300.0
2014-06-06 10:40:00,72.76,72.95,72.63,72.71,18000.0,72.76,72.95,72.63,72.71,18000.0
2014-06-06 10:50:00,72.71,72.84,72.7,72.8,8900.0,72.71,72.84,72.7,72.8,8900.0
2014-06-06 11:00:00,72.8,72.91,72.79,72.86,28000.0,72.8,72.91,72.79,72.86,28000.0
2014-06-06 11:10:00,72.89,72.97,72.84,72.84,17800.0,72.89,72.97,72.84,72.84,17800.0
2014-06-06 11:20:00,72.84,72.88,72.72,72.75,18900.0,72.84,72.88,72.72,72.75,18900.0
2014-06-06 11:30:00,72.73,72.73,72.56,72.7,12800.0,72.73,72.73,72.56,72.7,12800.0
2014-06-06 11:40:00,72.72,72.77,72.62,72.7,14600.0,72.72,72.77,72.62,72.7,14600.0
2014-06-06 11:50:00,72.71,72.72,72.6,72.67,5800.0,72.71,72.72,72.6,72.67,5800.0
2014-06-06 12:00:00,72.64,72.8,72.61,72.73,10100.0,72.64,72.8,72.61,72.73,10100.0
2014-06-06 12:10:00,72.7,72.76,72.65,72.74,24200.0,72.7,72.76,72.65,72.74,24200.0
2014-06-06 12:20:00,72.76,72.85,72.75,72.8,26300.0,72.76,72.85,72.75,72.8,26300.0
2014-06-06 12:30:00,72.86,73.04,72.86,73.04,26500.0,72.86,73.04,72.86,73.04,26500.0
2014-06-06 12:40:00,73.03,73.06,72.96,73.06,31500.0,73.03,73.06,72.96,73.06,31500.0
2014-06-06 12:50:00,73.02,73.04,72.97,72.98,60500.0,73.02,73.04,72.97,72.98,60500.0
2014-06-06 13:00:00,72.99,73.07,72.98,73.04,10500.0,72.99,73.07,72.98,73.04,10500.0
2014-06-06 13:10:00,73.04,73.29,73.04,73.24,19100.0,73.04,73.29,73.04,73.24,19100.0
2014-06-06 13:20:00,73.19,73.27,73.15,73.21,10200.0,73.19,73.27,73.15,73.21,10200.0
2014-06-06 13:30:00,73.26,73.29,73.18,73.24,10100.0,73.26,73.29,73.18,73.24,10100.0
2014-06-06 13:40:00,73.25,73.37,73.18,73.36,18800.0,73.25,73.37,73.18,73.36,18800.0
2014-06-06 13:50:00,73.3,73.36,73.23,73.3,10400.0,73.3,73.36,73.23,73.3,10400.0
2014-06-06 14:00:00,73.26,73.27,73.17,73.24,7700.0,73.26,73.27,73.17,73.24,7700.0
2014-06-06 14:10:00,73.24,73.27,73.13,73.16,9200.0,73.24,73.27,73.13,73.16,9200.0
2014-06-06 14:20:00,73.15,73.2,73.1,73.16,13900.0,73.15,73.2,73.1,73.16,13900.0
2014-06-06 14:30:00,73.22,73.28,73.14,73.2,11900.0,73.22,73.28,73.14,73.2,11900.0
2014-06-06 14:40:00,73.23,73.27,73.13,73.16,11600.0,73.23,73.27,73.13,73.16,11600.0
2014-06-06 14:50:00,73.13,73.31,73.11,73.26,15700.0,73.13,73.31,73.11,73.26,15700.0
2014-06-06 15:00:00,73.29,73.52,73.28,73.5,30200.0,73.29,73.52,73.28,73.5,30200.0
2014-06-06 15:10:00,73.5,73.6,73.47,73.58,16800.0,73.5,73.6,73.47,73.58,16800.0
2014-06-06 15:20:00,73.53,73.65,73.46,73.65,13500.0,73.53,73.65,73.46,73.65,13500.0
2014-06-06 15:30:00,73.65,73.65,73.45,73.45,21500.0,73.65,73.65,73.45,73.45,21500.0
2014-06-06 15:40:00,73.45,73.46,73.23,73.32,37600.0,73.45,73.46,73.23,73.32,37600.0
2014-06-06 15:50:00,73.37,73.51,73.31,73.49,54000.0,73.37,73.51,73.31,73.49,54000.0
2014-06-09 09:30:00,73.65,73.94,73.3,73.64,52000.0,73.65,73.94,73.3,73.64,52000.0
2014-06-09 09:40:00,73.64,74.47,73.38,74.13,65000.0,73.64,74.47,73.38,74.13,65000.0
2014-06-09 09:50:00,74.18,74.83,74.17,74.77,37100.0,74.18,74.83,74.17,74.77,37100.0
2014-06-09 10:00:00,74.8,75.11,74.68,74.87,60800.0,74.8,75.11,74.68,74.87,60800.0
2014-06-09 10:10:00,74.88,74.97,74.56,74.56,25700.0,74.88,74.97,74.56,74.56,25700.0
2014-06-09 10:20:00,74.61,74.65,74.35,74.46,20100.0,74.61,74.65,74.35,74.46,20100.0
2014-06-09 10:30:00,74.53,74.59,74.32,74.45,24400.0,74.53,74.59,74.32,74.45,24400.0
2014-06-09 10:40:00,74.44,74.65,74.42,74.64,40200.0,74.44,74.65,74.42,74.64,40200.0
2014-06-09 10:50:00,74.63,74.67,74.53,74.6,16200.0,74.63,74.67,74.53,74.6,16200.0
2014-06-09 11:00:00,74.59,74.71,74.41,74.42,21600.0,74.59,74.71,74.41,74.42,21600.0
2014-06-09 11:10:00,74.43,74.62,74.35,74.62,9500.0,74.43,74.62,74.35,74.62,9500.0
2014-06-09 11:20:00,74.63,74.72,74.56,74.68,11000.0,74.63,74.72,74.56,74.68,11000.0
2014-06-09 11:30:00,74.66,74.91,74.66,74.83,9600.0,74.66,74.91,74.66,74.83,9600.0
2014-06-09 11:40:00,74.79,74.95,74.72,74.86,14700.0,74.79,74.95,74.72,74.86,14700.0
2014-06-09 11:50:00,74.85,75.01,74.72,75.01,15700.0,74.85,75.01,74.72,75.01,15700.0
2014-06-09 12:00:00,75.01,75.25,75.01,75.19,21500.0,75.01,75.25,75.01,75.19,21500.0
2014-06-09 12:10:00,75.2,75.38,75.17,75.33,12300.0,75.2,75.38,75.17,75.33,12300.0
2014-06-09 12:20:00,75.35,75.43,74.98,75.04,15600.0,75.35,75.43,74.98,75.04,15600.0
2014-06-09 12:30:00,75.06,75.32,75.03,75.24,9800.0,75.06,75.32,75.03,75.24,9800.0
2014-06-09 12:40:00,75.21,75.32,75.16,75.21,13100.0,75.21,75.32,75.16,75.21,13100.0
2014-06-09 12:50:00,75.22,75.38,75.11,75.13,9000.0,75.22,75.38,75.11,75.13,9000.0
2014-06-09 13:00:00,75.07,75.17,75.06,75.17,5600.0,75.07,75.17,75.06,75.17,5600.0
2014-06-09 13:10:00,75.13,75.24,75.08,75.08,8200.0,75.13,75.24,75.08,75.08,8200.0
2014-06-09 13:20:00,75.06,75.07,74.8,74.83,13500.0,75.06,75.07,74.8,74.83,13500.0
2014-06-09 13:30:00,74.87,74.97,74.83,74.9,7800.0,74.87,74.97,74.83,74.9,7800.0
2014-06-09 13:40:00,74.9,74.93,74.71,74.73,7900.0,74.9,74.93,74.71,74.73,7900.0
2014-06-09 13:50:00,74.72,74.8,74.61,74.69,10200.0,74.72,74.8,74.61,74.69,10200.0
2014-06-09 14:00:00,74.67,74.74,74.48,74.48,12100.0,74.67,74.74,74.48,74.48,12100.0
2014-06-09 14:10:00,74.52,74.55,74.22,74.33,14800.0,74.52,74.55,74.22,74.33,14800.0
2014-06-09 14:20:00,74.33,74.41,74.26,74.34,19300.0,74.33,74.41,74.26,74.34,19300.0
2014-06-09 14:30:00,74.33,74.48,74.25,74.45,19300.0,74.33,74.48,74.25,74.45,19300.0
2014-06-09 14:40:00,74.43,74.44,74.26,74.32,17500.0,74.43,74.44,74.26,74.32,17500.0
2014-06-09 14:50:00,74.32,74.46,74.27,74.39,31100.0,74.32,74.46,74.27,74.39,31100.0
2014-06-09 15:00:00,74.45,74.56,74.32,74.41,20200.0,74.45,74.56,74.32,74.41,20200.0
2014-06-09 15:10:00,74.38,74.5,74.34,74.47,15800.0,74.38,74.5,74.34,74.47,15800.0
2014-06-09 15:20:00,74.46,74.61,74.31,74.46,33500.0,74.46,74.61,74.31,74.46,33500.0
2014-06-09 15:30:00,74.46,74.53,74.28,74.28,12900.0,74.46,74.53,74.28,74.28,12900.0
2014-06-09 15:40:00,74.28,74.37,74.26,74.36,21600.0,74.28,74.37,74.26,74.36,21600.0
2014-06-09 15:50:00,74.37,74.65,74.37,74.61,84100.0,74.37,74.65,74.37,74.61,84100.0
2014-06-10 09:30:00,74.39,75.23,74.27,74.8,74900.0,74.39,75.23,74.27,74.8,74900.0
2014-06-10 09:40:00,74.85,75.06,74.23,74.3,47600.0,74.85,75.06,74.23,74.3,47600.0
2014-06-10 09:50:00,74.14,74.41,73.68,73.71,46600.0,74.14,74.41,73.68,73.71,46600.0
2014-06-10 10:00:00,73.86,73.92,72.99,73.07,57900.0,73.86,73.92,72.99,73.07,57900.0
2014-06-10 10:10:00,73.12,73.33,72.86,72.9,56400.0,73.12,73.33,72.86,72.9,56400.0
2014-06-10 10:20:00,72.9,73.25,72.8,73.19,41400.0,72.9,73.25,72.8,73.19,41400.0
2014-06-10 10:30:00,73.2,73.26,72.92,73.06,16200.0,73.2,73.26,72.92,73.06,16200.0
2014-06-10 10:40:00,73.07,73.1,72.79,72.89,33600.0,73.07,73.1,72.79,72.89,33600.0
2014-06-10 10:50:00,72.87,73.3,72.87,73.2,24100.0,72.87,73.3,72.87,73.2,24100.0
2014-06-10 11:00:00,73.19,73.46,73.12,73.46,25700.0,73.19,73.46,73.12,73.46,25700.0
2014-06-10 11:10:00,73.43,73.68,73.43,73.61,18300.0,73.43,73.68,73.43,73.61,18300.0
2014-06-10 11:20:00,73.56,73.61,73.45,73.48,17700.0,73.56,73.61,73.45,73.48,17700.0
2014-06-10 11:30:00,73.51,73.72,73.48,73.51,10200.0,73.51,73.72,73.48,73.51,10200.0
2014-06-10 11:40:00,73.5,73.84,73.49,73.78,12400.0,73.5,73.84,73.49,73.78,12400.0
2014-06-10 11:50:00,73.72,73.73,73.5,73.7,17900.0,73.72,73.73,73.5,73.7,17900.0
2014-06-10 12:00:00,73.7,73.7,73.42,73.5,18800.0,73.7,73.7,73.42,73.5,18800.0
2014-06-10 12:10:00,73.5,73.84,73.5,73.73,19000.0,73.5,73.84,73.5,73.73,19000.0
2014-06-10 12:20:00,73.76,73.92,73.65,73.92,8100.0,73.76,73.92,73.65,73.92,8100.0
2014-06-10 12:30:00,73.93,73.93,73.7,73.71,11800.0,73.93,73.93,73.7,73.71,11800.0
2014-06-10 12:40:00,73.68,73.87,73.68,73.8,15800.0,73.68,73.87,73.68,73.8,15800.0
2014-06-10 12:50:00,73.76,73.81,73.58,73.64,9900.0,73.76,73.81,73.58,73.64,9900.0
2014-06-10 13:00:00,73.62,73.66,73.46,73.56,14200.0,73.62,73.66,73.46,73.56,14200.0
2014-06-10 13:10:00,73.64,73.66,73.41,73.49,12600.0,73.64,73.66,73.41,73.49,12600.0
2014-06-10 13:20:00,73.53,73.63,73.48,73.61,4200.0,73.53,73.63,73.48,73.61,4200.0
2014-06-10 13:30:00,73.64,73.68,73.42,73.48,5400.0,73.64,73.68,73.42,73.48,5400.0
2014-06-10 13:40:00,73.56,73.72,73.51,73.7,6700.0,73.56,73.72,73.51,73.7,6700.0
2014-06-10 13:50:00,73.73,73.82,73.66,73.75,7800.0,73.73,73.82,73.66,73.75,7800.0
2014-06-10 14:00:00,73.73,73.81,73.72,73.81,8400.0,73.73,73.81,73.72,73.81,8400.0
2014-06-10 14:10:00,73.76,73.83,73.73,73.81,12500.0,73.76,73.83,73.73,73.81,12500.0
2014-06-10 14:20:00,73.77,73.95,73.77,73.89,6900.0,73.77,73.95,73.77,73.89,6900.0
2014-06-10 14:30:00,73.9,73.92,73.81,73.83,12100.0,73.9,73.92,73.81,73.83,12100.0
2014-06-10 14:40:00,73.84,73.86,73.76,73.8,9000.0,73.84,73.86,73.76,73.8,9000.0
2014-06-10 14:50:00,73.85,73.86,73.79,73.82,5100.0,73.85,73.86,73.79,73.82,5100.0
2014-06-10 15:00:00,73.84,74.04,73.84,74.0,10700.0,73.84,74.04,73.84,74.0,10700.0
2014-06-10 15:10:00,73.96,74.05,73.95,74.03,16000.0,73.96,74.05,73.95,74.03,16000.0
2014-06-10 15:20:00,74.04,74.12,73.94,73.97,21900.0,74.04,74.12,73.94,73.97,21900.0
2014-06-10 15:30:00,73.94,73.97,73.66,73.67,34400.0,73.94,73.97,73.66,73.67,34400.0
2014-06-10 15:40:00,73.68,73.74,73.53,73.74,62900.0,73.68,73.74,73.53,73.74,62900.0
2014-06-10 15:50:00,73.75,74.06,73.75,74.03,157900.0,73.75,74.06,73.75,74.03,157900.0
2014-06-11 09:30:00,73.38,73.58,73.22,73.48,36900.0,73.38,73.58,73.22,73.48,36900.0
2014-06-11 09:40:00,73.47,74.22,73.46,74.22,26800.0,73.47,74.22,73.46,74.22,26800.0
2014-06-11 09:50:00,74.22,74.44,73.86,74.08,53500.0,74.22,74.44,73.86,74.08,53500.0
2014-06-11 10:00:00,74.08,74.14,73.86,73.93,16800.0,74.08,74.14,73.86,73.93,16800.0
2014-06-11 10:10:00,73.92,74.04,73.6,74.04,20800.0,73.92,74.04,73.6,74.04,20800.0
2014-06-11 10:20:00,74.08,74.32,74.08,74.16,6700.0,74.08,74.32,74.08,74.16,6700.0
2014-06-11 10:30:00,74.15,74.41,74.08,74.41,13800.0,74.15,74.41,74.08,74.41,13800.0
2014-06-11 10:40:00,74.39,74.56,74.39,74.52,15800.0,74.39,74.56,74.39,74.52,15800.0
2014-06-11 10:50:00,74.47,74.6,74.29,74.3,31900.0,74.47,74.6,74.29,74.3,31900.0
2014-06-11 11:00:00,74.34,74.54,74.34,74.47,21700.0,74.34,74.54,74.34,74.47,21700.0
2014-06-11 11:10:00,74.44,74.7,74.42,74.52,54700.0,74.44,74.7,74.42,74.52,54700.0
2014-06-11 11:20:00,74.46,74.57,74.44,74.51,18300.0,74.46,74.57,74.44,74.51,18300.0
2014-06-11 11:30:00,74.5,74.7,74.49,74.57,19500.0,74.5,74.7,74.49,74.57,19500.0
2014-06-11 11:40:00,74.57,74.59,74.39,74.46,16700.0,74.57,74.59,74.39,74.46,16700.0
2014-06-11 11:50:00,74.48,74.62,74.46,74.46,28700.0,74.48,74.62,74.46,74.46,28700.0
2014-06-11 12:00:00,74.46,74.48,74.34,74.35,10300.0,74.46,74.48,74.34,74.35,10300.0
2014-06-11 12:10:00,74.34,74.49,74.23,74.33,18900.0,74.34,74.49,74.23,74.33,18900.0
2014-06-11 12:20:00,74.29,74.33,74.11,74.22,12800.0,74.29,74.33,74.11,74.22,12800.0
2014-06-11 12:30:00,74.23,74.37,74.23,74.36,13800.0,74.23,74.37,74.23,74.36,13800.0
2014-06-11 12:40:00,74.33,74.38,74.24,74.26,15400.0,74.33,74.38,74.24,74.26,15400.0
2014-06-11 12:50:00,74.25,74.31,74.22,74.26,6900.0,74.25,74.31,74.22,74.26,6900.0
2014-06-11 13:00:00,74.23,74.3,74.07,74.14,12100.0,74.23,74.3,74.07,74.14,12100.0
2014-06-11 13:10:00,74.12,74.21,74.02,74.15,11400.0,74.12,74.21,74.02,74.15,11400.0
2014-06-11 13:20:00,74.16,74.19,74.08,74.19,8100.0,74.16,74.19,74.08,74.19,8100.0
2014-06-11 13:30:00,74.2,74.2,74.04,74.04,10200.0,74.2,74.2,74.04,74.04,10200.0
2014-06-11 13:40:00,74.04,74.16,74.01,74.01,9800.0,74.04,74.16,74.01,74.01,9800.0
2014-06-11 13:50:00,74.04,74.07,73.84,73.88,16300.0,74.04,74.07,73.84,73.88,16300.0
2014-06-11 14:00:00,73.86,73.88,73.58,73.61,35100.0,73.86,73.88,73.58,73.61,35100.0
2014-06-11 14:10:00,73.61,73.73,73.51,73.71,29400.0,73.61,73.73,73.51,73.71,29400.0
2014-06-11 14:20:00,73.73,73.83,73.62,73.75,13300.0,73.73,73.83,73.62,73.75,13300.0
2014-06-11 14:30:00,73.76,73.83,73.58,73.59,10300.0,73.76,73.83,73.58,73.59,10300.0
2014-06-11 14:40:00,73.61,73.8,73.52,73.73,18200.0,73.61,73.8,73.52,73.73,18200.0
2014-06-11 14:50:00,73.72,73.84,73.68,73.84,17100.0,73.72,73.84,73.68,73.84,17100.0
2014-06-11 15:00:00,73.84,73.89,73.74,73.75,16900.0,73.84,73.89,73.74,73.75,16900.0
2014-06-11 15:10:00,73.75,73.78,73.71,73.75,14400.0,73.75,73.78,73.71,73.75,14400.0
2014-06-11 15:20:00,73.76,73.87,73.68,73.87,13700.0,73.76,73.87,73.68,73.87,13700.0
2014-06-11 15:30:00,73.89,73.96,73.88,73.96,13400.0,73.89,73.96,73.88,73.96,13400.0
2014-06-11 15:40:00,73.97,74.03,73.89,74.03,30200.0,73.97,74.03,73.89,74.03,30200.0
2014-06-11 15:50:00,73.98,74.21,73.97,74.07,100500.0,73.98,74.21,73.97,74.07,100500.0
2014-06-12 09:30:00,73.78,74.38,73.03,73.25,17800.0,73.78,74.38,73.03,73.25,17800.0
2014-06-12 09:40:00,73.16,73.68,73.16,73.48,40200.0,73.16,73.68,73.16,73.48,40200.0
2014-06-12 09:50:00,73.44,74.21,73.44,74.21,20000.0,73.44,74.21,73.44,74.21,20000.0
2014-06-12 10:00:00,74.21,74.74,74.21,74.56,17600.0,74.21,74.74,74.21,74.56,17600.0
2014-06-12 10:10:00,74.59,74.59,74.21,74.29,20500.0,74.59,74.59,74.21,74.29,20500.0
2014-06-12 10:20:00,74.24,74.53,74.17,74.19,28500.0,74.24,74.53,74.17,74.19,28500.0
2014-06-12 10:30:00,74.15,74.3,74.04,74.22,17200.0,74.15,74.3,74.04,74.22,17200.0
2014-06-12 10:40:00,74.22,74.3,74.18,74.24,7100.0,74.22,74.3,74.18,74.24,7100.0
2014-06-12 10:50:00,74.21,74.49,74.21,74.37,8100.0,74.21,74.49,74.21,74.37,8100.0
2014-06-12 11:00:00,74.36,74.63,74.28,74.52,14600.0,74.36,74.63,74.28,74.52,14600.0
2014-06-12 11:10:00,74.55,74.73,74.44,74.56,17500.0,74.55,74.73,74.44,74.56,17500.0
2014-06-12 11:20:00,74.5,74.52,74.29,74.5,16500.0,74.5,74.52,74.29,74.5,16500.0
2014-06-12 11:30:00,74.48,74.68,74.44,74.61,16300.0,74.48,74.68,74.44,74.61,16300.0
2014-06-12 11:40:00,74.64,74.74,74.56,74.65,22600.0,74.64,74.74,74.56,74.65,22600.0
2014-06-12 11:50:00,74.65,74.65,74.41,74.47,19200.0,74.65,74.65,74.41,74.47,19200.0
2014-06-12 12:00:00,74.43,74.57,74.37,74.52,21300.0,74.43,74.57,74.37,74.52,21300.0
2014-06-12 12:10:00,74.6,74.68,74.56,74.65,10400.0,74.6,74.68,74.56,74.65,10400.0
2014-06-12 12:20:00,74.64,74.86,74.64,74.86,5300.0,74.64,74.86,74.64,74.86,5300.0
2014-06-12 12:30:00,74.85,74.93,74.78,74.87,14800.0,74.85,74.93,74.78,74.87,14800.0
2014-06-12 12:40:00,74.82,74.84,74.5,74.54,20000.0,74.82,74.84,74.5,74.54,20000.0
2014-06-12 12:50:00,74.51,74.59,74.35,74.59,12400.0,74.51,74.59,74.35,74.59,12400.0
2014-06-12 13:00:00,74.56,74.58,74.37,74.38,9300.0,74.56,74.58,74.37,74.38,9300.0
2014-06-12 13:10:00,74.37,74.44,74.2,74.28,45900.0,74.37,74.44,74.2,74.28,45900.0
2014-06-12 13:20:00,74.28,74.38,74.25,74.38,32000.0,74.28,74.38,74.25,74.38,32000.0
2014-06-12 13:30:00,74.4,74.4,74.24,74.39,16400.0,74.4,74.4,74.24,74.39,16400.0
2014-06-12 13:40:00,74.39,74.45,74.29,74.32,19300.0,74.39,74.45,74.29,74.32,19300.0
2014-06-12 13:50:00,74.32,74.34,74.15,74.2,12900.0,74.32,74.34,74.15,74.2,12900.0
2014-06-12 14:00:00,74.17,74.2,73.91,73.91,16000.0,74.17,74.2,73.91,73.91,16000.0
2014-06-12 14:10:00,73.93,74.19,73.89,74.1,6200.0,73.93,74.19,73.89,74.1,6200.0
2014-06-12 14:20:00,74.1,74.14,73.96,73.97,18800.0,74.1,74.14,73.96,73.97,18800.0
2014-06-12 14:30:00,74.0,74.05,73.8,73.95,6300.0,74.0,74.05,73.8,73.95,6300.0
2014-06-12 14:40:00,73.89,74.03,73.86,73.86,19200.0,73.89,74.03,73.86,73.86,19200.0
2014-06-12 14:50:00,73.83,73.83,73.5,73.54,12500.0,73.83,73.83,73.5,73.54,12500.0
2014-06-12 15:00:00,73.54,73.69,73.53,73.55,20600.0,73.54,73.69,73.53,73.55,20600.0
2014-06-12 15:10:00,73.54,73.65,73.46,73.55,25200.0,73.54,73.65,73.46,73.55,25200.0
2014-06-12 15:20:00,73.56,73.75,73.56,73.72,15600.0,73.56,73.75,73.56,73.72,15600.0
2014-06-12 15:30:00,73.68,73.69,73.26,73.29,25700.0,73.68,73.69,73.26,73.29,25700.0
2014-06-12 15:40:00,73.3,73.62,73.28,73.44,25100.0,73.3,73.62,73.28,73.44,25100.0
2014-06-12 15:50:00,73.44,73.73,73.44,73.5,124000.0,73.44,73.73,73.44,73.5,124000.0
2014-06-13 09:30:00,73.88,73.88,73.1,73.1,31700.0,73.88,73.88,73.1,73.1,31700.0
2014-06-13 09:40:00,73.13,73.79,73.13,73.68,45200.0,73.13,73.79,73.13,73.68,45200.0
2014-06-13 09:50:00,73.65,73.91,73.22,73.53,80400.0,73.65,73.91,73.22,73.53,80400.0
2014-06-13 10:00:00,73.45,73.51,72.9,73.01,24100.0,73.45,73.51,72.9,73.01,24100.0
2014-06-13 10:10:00,73.02,73.4,72.91,73.29,19300.0,73.02,73.4,72.91,73.29,19300.0
2014-06-13 10:20:00,73.24,73.58,73.23,73.38,21500.0,73.24,73.58,73.23,73.38,21500.0
2014-06-13 10:30:00,73.38,73.44,73.3,73.41,19200.0,73.38,73.44,73.3,73.41,19200.0
2014-06-13 10:40:00,73.35,73.48,73.3,73.35,8500.0,73.35,73.48,73.3,73.35,8500.0
2014-06-13 10:50:00,73.35,73.48,73.31,73.45,13000.0,73.35,73.48,73.31,73.45,13000.0
2014-06-13 11:00:00,73.51,73.57,73.31,73.31,8900.0,73.51,73.57,73.31,73.31,8900.0
2014-06-13 11:10:00,73.31,73.31,72.97,73.01,12000.0,73.31,73.31,72.97,73.01,12000.0
2014-06-13 11:20:00,73.01,73.02,72.91,72.94,5600.0,73.01,73.02,72.91,72.94,5600.0
2014-06-13 11:30:00,72.95,72.95,72.65,72.77,18400.0,72.95,72.95,72.65,72.77,18400.0
2014-06-13 11:40:00,72.78,72.8,72.55,72.59,13300.0,72.78,72.8,72.55,72.59,13300.0
2014-06-13 11:50:00,72.62,72.71,72.61,72.68,12000.0,72.62,72.71,72.61,72.68,12000.0
2014-06-13 12:00:00,72.63,72.7,72.63,72.68,9400.0,72.63,72.7,72.63,72.68,9400.0
2014-06-13 12:10:00,72.69,72.7,72.62,72.66,5100.0,72.69,72.7,72.62,72.66,5100.0
2014-06-13 12:20:00,72.65,72.84,72.65,72.83,11600.0,72.65,72.84,72.65,72.83,11600.0
2014-06-13 12:30:00,72.84,72.92,72.75,72.86,9600.0,72.84,72.92,72.75,72.86,9600.0
2014-06-13 12:40:00,72.78,72.81,72.72,72.78,4300.0,72.78,72.81,72.72,72.78,4300.0
2014-06-13 12:50:00,72.81,72.83,72.72,72.78,5100.0,72.81,72.83,72.72,72.78,5100.0
2014-06-13 13:00:00,72.81,72.91,72.77,72.86,4900.0,72.81,72.91,72.77,72.86,4900.0
2014-06-13 13:10:00,72.84,72.93,72.71,72.77,26900.0,72.84,72.93,72.71,72.77,26900.0
2014-06-13 13:20:00,72.81,72.88,72.76,72.88,3500.0,72.81,72.88,72.76,72.88,3500.0
2014-06-13 13:30:00,72.91,73.01,72.86,73.01,16200.0,72.91,73.01,72.86,73.01,16200.0
2014-06-13 13:40:00,73.01,73.16,72.99,73.15,8200.0,73.01,73.16,72.99,73.15,8200.0
2014-06-13 13:50:00,73.15,73.45,73.15,73.43,20800.0,73.15,73.45,73.15,73.43,20800.0
2014-06-13 14:00:00,73.46,73.49,73.33,73.34,8600.0,73.46,73.49,73.33,73.34,8600.0
2014-06-13 14:10:00,73.4,73.53,73.39,73.53,5300.0,73.4,73.53,73.39,73.53,5300.0
2014-06-13 14:20:00,73.52,73.55,73.39,73.44,5200.0,73.52,73.55,73.39,73.44,5200.0
2014-06-13 14:30:00,73.38,73.4,73.24,73.3,5600.0,73.38,73.4,73.24,73.3,5600.0
2014-06-13 14:40:00,73.35,73.49,73.33,73.45,19000.0,73.35,73.49,73.33,73.45,19000.0
2014-06-13 14:50:00,73.46,73.5,73.28,73.47,8900.0,73.46,73.5,73.28,73.47,8900.0
2014-06-13 15:00:00,73.5,73.64,73.47,73.64,6900.0,73.5,73.64,73.47,73.64,6900.0
2014-06-13 15:10:00,73.59,73.65,73.47,73.47,7500.0,73.59,73.65,73.47,73.47,7500.0
2014-06-13 15:20:00,73.44,73.5,73.27,73.3,7400.0,73.44,73.5,73.27,73.3,7400.0
2014-06-13 15:30:00,73.3,73.4,73.17,73.35,16700.0,73.3,73.4,73.17,73.35,16700.0
2014-06-13 15:40:00,73.39,73.39,73.14,73.18,15400.0,73.39,73.39,73.14,73.18,15400.0
2014-06-13 15:50:00,73.23,73.52,73.21,73.49,53200.0,73.23,73.52,73.21,73.49,53200.0
2014-06-16 09:30:00,70.0,71.02,69.16,70.73,142300.0,70.0,71.02,69.16,70.73,142300.0
2014-06-16 09:40:00,70.69,71.0,70.16,70.61,79900.0,70.69,71.0,70.16,70.61,79900.0
2014-06-16 09:50:00,70.56,70.8,69.95,70.06,81700.0,70.56,70.8,69.95,70.06,81700.0
2014-06-16 10:00:00,69.99,70.43,69.88,69.88,84000.0,69.99,70.43,69.88,69.88,84000.0
2014-06-16 10:10:00,69.86,70.09,69.84,69.89,94300.0,69.86,70.09,69.84,69.89,94300.0
2014-06-16 10:20:00,69.89,69.97,69.03,69.14,149300.0,69.89,69.97,69.03,69.14,149300.0
2014-06-16 10:30:00,69.16,69.39,68.9,68.9,79100.0,69.16,69.39,68.9,68.9,79100.0
2014-06-16 10:40:00,68.9,68.9,68.34,68.34,178400.0,68.9,68.9,68.34,68.34,178400.0
2014-06-16 10:50:00,68.34,68.7,68.26,68.32,90700.0,68.34,68.7,68.26,68.32,90700.0
2014-06-16 11:00:00,68.32,68.37,67.84,67.93,146900.0,68.32,68.37,67.84,67.93,146900.0
2014-06-16 11:10:00,67.9,68.4,67.9,68.11,102900.0,67.9,68.4,67.9,68.11,102900.0
2014-06-16 11:20:00,68.09,68.15,67.96,68.02,83700.0,68.09,68.15,67.96,68.02,83700.0
2014-06-16 11:30:00,68.01,68.06,67.65,67.94,72800.0,68.01,68.06,67.65,67.94,72800.0
2014-06-16 11:40:00,67.98,68.05,67.86,67.86,75000.0,67.98,68.05,67.86,67.86,75000.0
2014-06-16 11:50:00,67.86,67.89,67.55,67.62,38500.0,67.86,67.89,67.55,67.62,38500.0
2014-06-16 12:00:00,67.63,68.0,67.54,67.98,50900.0,67.63,68.0,67.54,67.98,50900.0
2014-06-16 12:10:00,67.99,68.08,67.72,67.73,41700.0,67.99,68.08,67.72,67.73,41700.0
2014-06-16 12:20:00,67.72,67.89,67.67,67.67,31300.0,67.72,67.89,67.67,67.67,31300.0
2014-06-16 12:30:00,67.7,67.84,67.51,67.6,33400.0,67.7,67.84,67.51,67.6,33400.0
2014-06-16 12:40:00,67.65,67.67,67.39,67.44,26600.0,67.65,67.67,67.39,67.44,26600.0
2014-06-16 12:50:00,67.43,67.66,67.42,67.64,33800.0,67.43,67.66,67.42,67.64,33800.0
2014-06-16 13:00:00,67.61,67.85,67.57,67.81,47200.0,67.61,67.85,67.57,67.81,47200.0
2014-06-16 13:10:00,67.8,67.81,67.45,67.45,47700.0,67.8,67.81,67.45,67.45,47700.0
2014-06-16 13:20:00,67.44,67.62,67.42,67.57,29200.0,67.44,67.62,67.42,67.57,29200.0
2014-06-16 13:30:00,67.58,67.78,67.56,67.63,30900.0,67.58,67.78,67.56,67.63,30900.0
2014-06-16 13:40:00,67.62,67.7,67.52,67.63,32300.0,67.62,67.7,67.52,67.63,32300.0
2014-06-16 13:50:00,67.63,67.8,67.48,67.7,38500.0,67.63,67.8,67.48,67.7,38500.0
2014-06-16 14:00:00,67.7,67.93,67.69,67.85,31000.0,67.7,67.93,67.69,67.85,31000.0
2014-06-16 14:10:00,67.85,67.92,67.7,67.8,21100.0,67.85,67.92,67.7,67.8,21100.0
2014-06-16 14:20:00,67.8,67.96,67.8,67.82,33800.0,67.8,67.96,67.8,67.82,33800.0
2014-06-16 14:30:00,67.84,68.14,67.84,67.98,37800.0,67.84,68.14,67.84,67.98,37800.0
2014-06-16 14:40:00,67.95,68.01,67.68,67.84,52100.0,67.95,68.01,67.68,67.84,52100.0
2014-06-16 14:50:00,67.88,67.99,67.74,67.77,37900.0,67.88,67.99,67.74,67.77,37900.0
2014-06-16 15:00:00,67.75,67.84,67.67,67.74,123800.0,67.75,67.84,67.67,67.74,123800.0
2014-06-16 15:10:00,67.74,67.74,67.22,67.23,56400.0,67.74,67.74,67.22,67.23,56400.0
2014-06-16 15:20:00,67.24,67.3,67.06,67.14,90600.0,67.24,67.3,67.06,67.14,90600.0
2014-06-16 15:30:00,67.14,67.28,67.02,67.24,134100.0,67.14,67.28,67.02,67.24,134100.0
2014-06-16 15:40:00,67.24,67.24,67.08,67.1,139500.0,67.24,67.24,67.08,67.1,139500.0
2014-06-16 15:50:00,67.1,67.19,67.1,67.11,216700.0,67.1,67.19,67.1,67.11,216700.0
2014-06-17 09:30:00,66.97,67.75,66.5,66.61,79200.0,66.97,67.75,66.5,66.61,79200.0
2014-06-17 09:40:00,66.52,66.9,66.3,66.6,47200.0,66.52,66.9,66.3,66.6,47200.0
2014-06-17 09:50:00,66.62,66.68,66.32,66.64,56800.0,66.62,66.68,66.32,66.64,56800.0
2014-06-17 10:00:00,66.72,66.77,66.35,66.39,29400.0,66.72,66.77,66.35,66.39,29400.0
2014-06-17 10:10:00,66.42,66.57,66.18,66.45,32800.0,66.42,66.57,66.18,66.45,32800.0
2014-06-17 10:20:00,66.4,66.55,66.1,66.17,39900.0,66.4,66.55,66.1,66.17,39900.0
2014-06-17 10:30:00,66.18,66.36,66.1,66.19,27000.0,66.18,66.36,66.1,66.19,27000.0
2014-06-17 10:40:00,66.17,66.2,65.99,66.01,56700.0,66.17,66.2,65.99,66.01,56700.0
2014-06-17 10:50:00,65.95,65.96,65.66,65.79,50500.0,65.95,65.96,65.66,65.79,50500.0
2014-06-17 11:00:00,65.82,66.02,65.81,65.86,28000.0,65.82,66.02,65.81,65.86,28000.0
2014-06-17 11:10:00,65.87,66.29,65.83,66.25,23700.0,65.87,66.29,65.83,66.25,23700.0
2014-06-17 11:20:00,66.27,66.6,66.19,66.46,40800.0,66.27,66.6,66.19,66.46,40800.0
2014-06-17 11:30:00,66.52,66.74,66.43,66.73,39000.0,66.52,66.74,66.43,66.73,39000.0
2014-06-17 11:40:00,66.75,66.76,66.63,66.64,22900.0,66.75,66.76,66.63,66.64,22900.0
2014-06-17 11:50:00,66.63,66.64,66.45,66.51,35500.0,66.63,66.64,66.45,66.51,35500.0
2014-06-17 12:00:00,66.51,66.52,66.33,66.37,14200.0,66.51,66.52,66.33,66.37,14200.0
2014-06-17 12:10:00,66.37,66.43,66.31,66.43,10700.0,66.37,66.43,66.31,66.43,10700.0
2014-06-17 12:20:00,66.4,66.48,66.32,66.35,12800.0,66.4,66.48,66.32,66.35,12800.0
2014-06-17 12:30:00,66.34,66.47,66.33,66.43,21400.0,66.34,66.47,66.33,66.43,21400.0
2014-06-17 12:40:00,66.46,66.56,66.38,66.46,19700.0,66.46,66.56,66.38,66.46,19700.0
2014-06-17 12:50:00,66.45,66.49,66.27,66.34,9500.0,66.45,66.49,66.27,66.34,9500.0
2014-06-17 13:00:00,66.34,66.34,66.02,66.1,26000.0,66.34,66.34,66.02,66.1,26000.0
2014-06-17 13:10:00,66.1,66.12,65.91,65.94,20400.0,66.1,66.12,65.91,65.94,20400.0
2014-06-17 13:20:00,65.95,66.06,65.85,65.85,22100.0,65.95,66.06,65.85,65.85,22100.0
2014-06-17 13:30:00,65.86,66.08,65.86,66.02,15600.0,65.86,66.08,65.86,66.02,15600.0
2014-06-17 13:40:00,65.99,66.32,65.98,66.14,20100.0,65.99,66.32,65.98,66.14,20100.0
2014-06-17 13:50:00,66.14,66.28,66.14,66.24,16600.0,66.14,66.28,66.14,66.24,16600.0
2014-06-17 14:00:00,66.21,66.31,66.13,66.3,36700.0,66.21,66.31,66.13,66.3,36700.0
2014-06-17 14:10:00,66.26,66.3,66.07,66.15,37100.0,66.26,66.3,66.07,66.15,37100.0
2014-06-17 14:20:00,66.13,66.24,65.99,65.99,23400.0,66.13,66.24,65.99,65.99,23400.0
2014-06-17 14:30:00,66.02,66.06,65.91,65.97,27800.0,66.02,66.06,65.91,65.97,27800.0
2014-06-17 14:40:00,66.01,66.12,65.98,66.05,15000.0,66.01,66.12,65.98,66.05,15000.0
2014-06-17 14:50:00,66.05,66.13,66.02,66.12,15500.0,66.05,66.13,66.02,66.12,15500.0
2014-06-17 15:00:00,66.13,66.13,65.77,65.83,22000.0,66.13,66.13,65.77,65.83,22000.0
2014-06-17 15:10:00,65.81,65.86,65.76,65.81,22000.0,65.81,65.86,65.76,65.81,22000.0
2014-06-17 15:20:00,65.8,65.85,65.71,65.84,39800.0,65.8,65.85,65.71,65.84,39800.0
2014-06-17 15:30:00,65.83,65.85,65.75,65.76,36100.0,65.83,65.85,65.75,65.76,36100.0
2014-06-17 15:40:00,65.76,65.82,65.71,65.72,54900.0,65.76,65.82,65.71,65.72,54900.0
2014-06-17 15:50:00,65.73,65.9,65.72,65.89,129300.0,65.73,65.9,65.72,65.89,129300.0
2014-06-18 09:30:00,66.23,66.3,65.49,65.56,74400.0,66.23,66.3,65.49,65.56,74400.0
2014-06-18 09:40:00,65.58,65.59,65.01,65.29,66100.0,65.58,65.59,65.01,65.29,66100.0
2014-06-18 09:50:00,65.29,65.35,65.01,65.16,64800.0,65.29,65.35,65.01,65.16,64800.0
2014-06-18 10:00:00,65.21,65.21,64.76,64.95,66900.0,65.21,65.21,64.76,64.95,66900.0
2014-06-18 10:10:00,64.93,65.07,64.9,65.0,68200.0,64.93,65.07,64.9,65.0,68200.0
2014-06-18 10:20:00,65.0,65.07,64.9,65.0,43100.0,65.0,65.07,64.9,65.0,43100.0
2014-06-18 10:30:00,65.0,65.08,64.9,64.92,32900.0,65.0,65.08,64.9,64.92,32900.0
2014-06-18 10:40:00,64.94,65.02,64.79,64.87,90300.0,64.94,65.02,64.79,64.87,90300.0
2014-06-18 10:50:00,64.87,64.89,64.57,64.59,57300.0,64.87,64.89,64.57,64.59,57300.0
2014-06-18 11:00:00,64.59,64.6,64.36,64.45,73100.0,64.59,64.6,64.36,64.45,73100.0
2014-06-18 11:10:00,64.45,64.85,64.4,64.8,28900.0,64.45,64.85,64.4,64.8,28900.0
2014-06-18 11:20:00,64.81,65.07,64.76,64.9,30000.0,64.81,65.07,64.76,64.9,30000.0
2014-06-18 11:30:00,64.85,65.01,64.81,64.81,23200.0,64.85,65.01,64.81,64.81,23200.0
2014-06-18 11:40:00,64.81,65.08,64.78,65.05,26400.0,64.81,65.08,64.78,65.05,26400.0
2014-06-18 11:50:00,65.03,65.32,65.02,65.25,24100.0,65.03,65.32,65.02,65.25,24100.0
2014-06-18 12:00:00,65.26,65.45,65.25,65.43,71900.0,65.26,65.45,65.25,65.43,71900.0
2014-06-18 12:10:00,65.46,65.58,65.41,65.42,30700.0,65.46,65.58,65.41,65.42,30700.0
2014-06-18 12:20:00,65.46,65.46,65.04,65.04,19900.0,65.46,65.46,65.04,65.04,19900.0
2014-06-18 12:30:00,65.05,65.24,65.05,65.07,19700.0,65.05,65.24,65.05,65.07,19700.0
2014-06-18 12:40:00,65.11,65.11,64.79,64.8,20100.0,65.11,65.11,64.79,64.8,20100.0
2014-06-18 12:50:00,64.85,64.86,64.51,64.52,33300.0,64.85,64.86,64.51,64.52,33300.0
2014-06-18 13:00:00,64.52,64.67,64.45,64.51,39000.0,64.52,64.67,64.45,64.51,39000.0
2014-06-18 13:10:00,64.51,64.71,64.51,64.68,28300.0,64.51,64.71,64.51,64.68,28300.0
2014-06-18 13:20:00,64.67,64.72,64.62,64.68,21300.0,64.67,64.72,64.62,64.68,21300.0
2014-06-18 13:30:00,64.68,64.79,64.68,64.75,34000.0,64.68,64.79,64.68,64.75,34000.0
2014-06-18 13:40:00,64.75,64.76,64.57,64.64,26400.0,64.75,64.76,64.57,64.64,26400.0
2014-06-18 13:50:00,64.68,64.69,64.51,64.52,29400.0,64.68,64.69,64.51,64.52,29400.0
2014-06-18 14:00:00,64.5,65.07,64.35,64.78,51600.0,64.5,65.07,64.35,64.78,51600.0
2014-06-18 14:10:00,64.77,64.89,64.64,64.72,31100.0,64.77,64.89,64.64,64.72,31100.0
2014-06-18 14:20:00,64.65,64.72,64.49,64.54,26100.0,64.65,64.72,64.49,64.54,26100.0
2014-06-18 14:30:00,64.54,64.78,64.51,64.64,40300.0,64.54,64.78,64.51,64.64,40300.0
2014-06-18 14:40:00,64.64,64.66,64.34,64.35,34600.0,64.64,64.66,64.34,64.35,34600.0
2014-06-18 14:50:00,64.41,64.53,64.39,64.42,44300.0,64.41,64.53,64.39,64.42,44300.0
2014-06-18 15:00:00,64.42,64.51,64.4,64.4,61600.0,64.42,64.51,64.4,64.4,61600.0
2014-06-18 15:10:00,64.39,64.4,64.25,64.3,67000.0,64.39,64.4,64.25,64.3,67000.0
2014-06-18 15:20:00,64.28,64.56,64.19,64.55,92100.0,64.28,64.56,64.19,64.55,92100.0
2014-06-18 15:30:00,64.54,64.72,64.54,64.69,48100.0,64.54,64.72,64.54,64.69,48100.0
2014-06-18 15:40:00,64.69,64.81,64.67,64.8,97800.0,64.69,64.81,64.67,64.8,97800.0
2014-06-18 15:50:00,64.82,65.12,64.82,65.08,156000.0,64.82,65.12,64.82,65.08,156000.0
2014-06-19 09:30:00,65.4,65.49,65.12,65.22,62300.0,65.4,65.49,65.12,65.22,62300.0
2014-06-19 09:40:00,65.16,65.21,64.5,64.5,32600.0,65.16,65.21,64.5,64.5,32600.0
2014-06-19 09:50:00,64.48,64.53,64.23,64.46,73400.0,64.48,64.53,64.23,64.46,73400.0
2014-06-19 10:00:00,64.48,64.55,64.28,64.34,68300.0,64.48,64.55,64.28,64.34,68300.0
2014-06-19 10:10:00,64.34,64.36,64.17,64.2,68500.0,64.34,64.36,64.17,64.2,68500.0
2014-06-19 10:20:00,64.2,64.28,64.02,64.24,83400.0,64.2,64.28,64.02,64.24,83400.0
2014-06-19 10:30:00,64.29,64.32,64.15,64.17,21700.0,64.29,64.32,64.15,64.17,21700.0
2014-06-19 10:40:00,64.23,64.35,64.11,64.26,56300.0,64.23,64.35,64.11,64.26,56300.0
2014-06-19 10:50:00,64.3,64.3,64.13,64.18,40300.0,64.3,64.3,64.13,64.18,40300.0
2014-06-19 11:00:00,64.17,64.35,64.17,64.19,38000.0,64.17,64.35,64.17,64.19,38000.0
2014-06-19 11:10:00,64.2,64.28,64.2,64.25,32200.0,64.2,64.28,64.2,64.25,32200.0
2014-06-19 11:20:00,64.26,64.35,64.21,64.3,22800.0,64.26,64.35,64.21,64.3,22800.0
2014-06-19 11:30:00,64.29,64.36,64.25,64.26,16900.0,64.29,64.36,64.25,64.26,16900.0
2014-06-19 11:40:00,64.28,64.35,64.2,64.23,18900.0,64.28,64.35,64.2,64.23,18900.0
2014-06-19 11:50:00,64.19,64.26,64.14,64.26,38400.0,64.19,64.26,64.14,64.26,38400.0
2014-06-19 12:00:00,64.27,64.4,64.23,64.33,68100.0,64.27,64.4,64.23,64.33,68100.0
2014-06-19 12:10:00,64.35,64.35,64.16,64.25,28100.0,64.35,64.35,64.16,64.25,28100.0
2014-06-19 12:20:00,64.25,64.26,64.1,64.1,30200.0,64.25,64.26,64.1,64.1,30200.0
2014-06-19 12:30:00,64.12,64.16,64.05,64.16,22600.0,64.12,64.16,64.05,64.16,22600.0
2014-06-19 12:40:00,64.15,64.28,64.13,64.15,59300.0,64.15,64.28,64.13,64.15,59300.0
2014-06-19 12:50:00,64.16,64.16,63.93,64.0,20100.0,64.16,64.16,63.93,64.0,20100.0
2014-06-19 13:00:00,63.99,64.0,63.9,63.97,15900.0,63.99,64.0,63.9,63.97,15900.0
2014-06-19 13:10:00,63.93,63.94,63.82,63.88,17400.0,63.93,63.94,63.82,63.88,17400.0
2014-06-19 13:20:00,63.89,64.01,63.83,63.84,18700.0,63.89,64.01,63.83,63.84,18700.0
2014-06-19 13:30:00,63.82,63.86,63.72,63.72,9800.0,63.82,63.86,63.72,63.72,9800.0
2014-06-19 13:40:00,63.78,63.82,63.68,63.77,13600.0,63.78,63.82,63.68,63.77,13600.0
2014-06-19 13:50:00,63.79,63.86,63.77,63.82,10500.0,63.79,63.86,63.77,63.82,10500.0
2014-06-19 14:00:00,63.82,63.96,63.79,63.82,47000.0,63.82,63.96,63.79,63.82,47000.0
2014-06-19 14:10:00,63.82,64.02,63.76,64.0,46800.0,63.82,64.02,63.76,64.0,46800.0
2014-06-19 14:20:00,64.01,64.06,63.98,64.01,36000.0,64.01,64.06,63.98,64.01,36000.0
2014-06-19 14:30:00,64.01,64.13,63.99,64.11,34700.0,64.01,64.13,63.99,64.11,34700.0
2014-06-19 14:40:00,64.1,64.12,64.01,64.08,53900.0,64.1,64.12,64.01,64.08,53900.0
2014-06-19 14:50:00,64.08,64.14,64.04,64.08,36300.0,64.08,64.14,64.04,64.08,36300.0
2014-06-19 15:00:00,64.09,64.14,64.02,64.13,51400.0,64.09,64.14,64.02,64.13,51400.0
2014-06-19 15:10:00,64.12,64.25,64.12,64.18,33700.0,64.12,64.25,64.12,64.18,33700.0
2014-06-19 15:20:00,64.17,64.2,64.09,64.15,91300.0,64.17,64.2,64.09,64.15,91300.0
2014-06-19 15:30:00,64.15,64.27,64.14,64.27,132800.0,64.15,64.27,64.14,64.27,132800.0
2014-06-19 15:40:00,64.27,64.38,64.2,64.34,83300.0,64.27,64.38,64.2,64.34,83300.0
2014-06-19 15:50:00,64.35,64.66,64.34,64.63,226700.0,64.35,64.66,64.34,64.63,226700.0
2014-06-20 09:30:00,64.81,64.96,64.24,64.24,481900.0,64.81,64.96,64.24,64.24,481900.0
2014-06-20 09:40:00,64.36,64.66,64.25,64.3,33100.0,64.36,64.66,64.25,64.3,33100.0
2014-06-20 09:50:00,64.25,64.6,64.25,64.56,26700.0,64.25,64.6,64.25,64.56,26700.0
2014-06-20 10:00:00,64.42,64.5,63.97,64.43,57600.0,64.42,64.5,63.97,64.43,57600.0
2014-06-20 10:10:00,64.43,64.83,64.43,64.48,36600.0,64.43,64.83,64.43,64.48,36600.0
2014-06-20 10:20:00,64.44,64.47,64.0,64.07,26900.0,64.44,64.47,64.0,64.07,26900.0
2014-06-20 10:30:00,64.02,64.48,63.99,64.48,41000.0,64.02,64.48,63.99,64.48,41000.0
2014-06-20 10:40:00,64.43,64.5,64.21,64.24,17000.0,64.43,64.5,64.21,64.24,17000.0
2014-06-20 10:50:00,64.24,64.4,64.21,64.3,29600.0,64.24,64.4,64.21,64.3,29600.0
2014-06-20 11:00:00,64.26,64.35,64.23,64.28,16800.0,64.26,64.35,64.23,64.28,16800.0
2014-06-20 11:10:00,64.26,64.61,64.26,64.56,33800.0,64.26,64.61,64.26,64.56,33800.0
2014-06-20 11:20:00,64.56,64.74,64.44,64.44,36400.0,64.56,64.74,64.44,64.44,36400.0
2014-06-20 11:30:00,64.45,64.65,64.31,64.36,55500.0,64.45,64.65,64.31,64.36,55500.0
2014-06-20 11:40:00,64.37,64.39,64.25,64.32,20000.0,64.37,64.39,64.25,64.32,20000.0
2014-06-20 11:50:00,64.34,64.44,64.25,64.36,24400.0,64.34,64.44,64.25,64.36,24400.0
2014-06-20 12:00:00,64.4,64.47,64.37,64.46,20700.0,64.4,64.47,64.37,64.46,20700.0
2014-06-20 12:10:00,64.45,64.53,64.41,64.41,12800.0,64.45,64.53,64.41,64.41,12800.0
2014-06-20 12:20:00,64.41,64.46,64.35,64.42,26600.0,64.41,64.46,64.35,64.42,26600.0
2014-06-20 12:30:00,64.42,64.5,64.36,64.39,10700.0,64.42,64.5,64.36,64.39,10700.0
2014-06-20 12:40:00,64.42,64.5,64.38,64.5,12400.0,64.42,64.5,64.38,64.5,12400.0
2014-06-20 12:50:00,64.5,64.51,64.33,64.39,40700.0,64.5,64.51,64.33,64.39,40700.0
2014-06-20 13:00:00,64.39,64.44,64.34,64.4,16200.0,64.39,64.44,64.34,64.4,16200.0
2014-06-20 13:10:00,64.42,64.42,64.22,64.3,47800.0,64.42,64.42,64.22,64.3,47800.0
2014-06-20 13:20:00,64.31,64.38,64.14,64.32,51900.0,64.31,64.38,64.14,64.32,51900.0
2014-06-20 13:30:00,64.29,64.36,64.28,64.31,12400.0,64.29,64.36,64.28,64.31,12400.0
2014-06-20 13:40:00,64.31,64.37,64.2,64.26,23400.0,64.31,64.37,64.2,64.26,23400.0
2014-06-20 13:50:00,64.27,64.3,64.18,64.27,26100.0,64.27,64.3,64.18,64.27,26100.0
2014-06-20 14:00:00,64.24,64.37,64.19,64.37,8000.0,64.24,64.37,64.19,64.37,8000.0
2014-06-20 14:10:00,64.34,64.36,64.19,64.27,18100.0,64.34,64.36,64.19,64.27,18100.0
2014-06-20 14:20:00,64.28,64.28,64.15,64.2,16400.0,64.28,64.28,64.15,64.2,16400.0
2014-06-20 14:30:00,64.17,64.27,64.13,64.18,15500.0,64.17,64.27,64.13,64.18,15500.0
2014-06-20 14:40:00,64.22,64.24,64.14,64.17,12100.0,64.22,64.24,64.14,64.17,12100.0
2014-06-20 14:50:00,64.18,64.33,64.17,64.32,23300.0,64.18,64.33,64.17,64.32,23300.0
2014-06-20 15:00:00,64.32,64.44,64.26,64.26,24400.0,64.32,64.44,64.26,64.26,24400.0
2014-06-20 15:10:00,64.25,64.28,64.19,64.25,23400.0,64.25,64.28,64.19,64.25,23400.0
2014-06-20 15:20:00,64.26,64.36,64.25,64.35,30900.0,64.26,64.36,64.25,64.35,30900.0
2014-06-20 15:30:00,64.35,64.38,64.31,64.37,107200.0,64.35,64.38,64.31,64.37,107200.0
2014-06-20 15:40:00,64.39,64.46,64.34,64.44,95000.0,64.39,64.46,64.34,64.44,95000.0
2014-06-20 15:50:00,64.45,65.05,64.45,64.96,360400.0,64.45,65.05,64.45,64.96,360400.0
2014-06-23 09:30:00,65.06,65.4,64.72,65.4,89400.0,65.06,65.4,64.72,65.4,89400.0
2014-06-23 09:40:00,65.41,66.0,65.33,65.72,59300.0,65.41,66.0,65.33,65.72,59300.0
2014-06-23 09:50:00,65.72,66.13,65.69,66.03,49800.0,65.72,66.13,65.69,66.03,49800.0
2014-06-23 10:00:00,66.06,66.11,65.85,65.85,85800.0,66.06,66.11,65.85,65.85,85800.0
2014-06-23 10:10:00,65.87,65.97,65.75,65.9,71100.0,65.87,65.97,65.75,65.9,71100.0
2014-06-23 10:20:00,65.89,65.96,65.74,65.8,28100.0,65.89,65.96,65.74,65.8,28100.0
2014-06-23 10:30:00,65.8,65.84,65.67,65.75,49500.0,65.8,65.84,65.67,65.75,49500.0
2014-06-23 10:40:00,65.76,65.85,65.69,65.73,38400.0,65.76,65.85,65.69,65.73,38400.0
2014-06-23 10:50:00,65.7,65.84,65.57,65.73,65200.0,65.7,65.84,65.57,65.73,65200.0
2014-06-23 11:00:00,65.68,65.84,65.57,65.73,24800.0,65.68,65.84,65.57,65.73,24800.0
2014-06-23 11:10:00,65.76,65.88,65.73,65.8,17100.0,65.76,65.88,65.73,65.8,17100.0
2014-06-23 11:20:00,65.8,65.81,65.72,65.73,14300.0,65.8,65.81,65.72,65.73,14300.0
2014-06-23 11:30:00,65.71,65.76,65.61,65.69,24900.0,65.71,65.76,65.61,65.69,24900.0
2014-06-23 11:40:00,65.72,65.87,65.72,65.8,16100.0,65.72,65.87,65.72,65.8,16100.0
2014-06-23 11:50:00,65.76,66.12,65.76,66.11,67300.0,65.76,66.12,65.76,66.11,67300.0
2014-06-23 12:00:00,66.1,66.55,66.06,66.46,105100.0,66.1,66.55,66.06,66.46,105100.0
2014-06-23 12:10:00,66.46,67.31,66.45,67.0,204400.0,66.46,67.31,66.45,67.0,204400.0
2014-06-23 12:20:00,67.01,67.51,67.01,67.22,78500.0,67.01,67.51,67.01,67.22,78500.0
2014-06-23 12:30:00,67.23,67.49,67.08,67.13,36500.0,67.23,67.49,67.08,67.13,36500.0
2014-06-23 12:40:00,67.11,67.21,67.0,67.12,22200.0,67.11,67.21,67.0,67.12,22200.0
2014-06-23 12:50:00,67.1,67.15,67.01,67.11,21600.0,67.1,67.15,67.01,67.11,21600.0
2014-06-23 13:00:00,67.11,67.11,66.98,67.03,15000.0,67.11,67.11,66.98,67.03,15000.0
2014-06-23 13:10:00,67.05,67.22,67.03,67.2,34900.0,67.05,67.22,67.03,67.2,34900.0
2014-06-23 13:20:00,67.21,67.48,67.21,67.45,67400.0,67.21,67.48,67.21,67.45,67400.0
2014-06-23 13:30:00,67.46,67.6,67.39,67.47,41400.0,67.46,67.6,67.39,67.47,41400.0
2014-06-23 13:40:00,67.46,67.49,67.24,67.28,24600.0,67.46,67.49,67.24,67.28,24600.0
2014-06-23 13:50:00,67.27,67.29,67.12,67.14,19900.0,67.27,67.29,67.12,67.14,19900.0
2014-06-23 14:00:00,67.12,67.14,66.93,66.93,28000.0,67.12,67.14,66.93,66.93,28000.0
2014-06-23 14:10:00,66.94,66.94,66.81,66.92,16600.0,66.94,66.94,66.81,66.92,16600.0
2014-06-23 14:20:00,66.92,66.92,66.81,66.84,16200.0,66.92,66.92,66.81,66.84,16200.0
2014-06-23 14:30:00,66.84,66.84,66.64,66.68,20500.0,66.84,66.84,66.64,66.68,20500.0
2014-06-23 14:40:00,66.67,66.7,66.54,66.54,26000.0,66.67,66.7,66.54,66.54,26000.0
2014-06-23 14:50:00,66.55,66.62,66.45,66.56,33600.0,66.55,66.62,66.45,66.56,33600.0
2014-06-23 15:00:00,66.58,66.8,66.58,66.7,31800.0,66.58,66.8,66.58,66.7,31800.0
2014-06-23 15:10:00,66.7,66.7,66.51,66.61,27300.0,66.7,66.7,66.51,66.61,27300.0
2014-06-23 15:20:00,66.62,66.7,66.54,66.57,20900.0,66.62,66.7,66.54,66.57,20900.0
2014-06-23 15:30:00,66.58,66.75,66.56,66.7,38500.0,66.58,66.75,66.56,66.7,38500.0
2014-06-23 15:40:00,66.69,66.76,66.57,66.67,56700.0,66.69,66.76,66.57,66.67,56700.0
2014-06-23 15:50:00,66.69,66.74,66.56,66.61,97200.0,66.69,66.74,66.56,66.61,97200.0
2014-06-24 09:30:00,98.02,98.8,94.16,94.8,2393800.0,98.02,98.8,94.16,94.8,2393800.0
2014-06-24 09:40:00,94.83,94.83,89.93,93.19,2954000.0,94.83,94.83,89.93,93.19,2954000.0
2014-06-24 09:50:00,93.13,95.35,93.12,93.9,1624100.0,93.13,95.35,93.12,93.9,1624100.0
2014-06-24 10:00:00,93.9,94.25,93.04,93.6,1030900.0,93.9,94.25,93.04,93.6,1030900.0
2014-06-24 10:10:00,93.63,93.96,92.32,93.0,891500.0,93.63,93.96,92.32,93.0,891500.0
2014-06-24 10:20:00,93.0,94.9,92.84,94.71,572300.0,93.0,94.9,92.84,94.71,572300.0
2014-06-24 10:30:00,94.81,95.0,94.18,95.0,483000.0,94.81,95.0,94.18,95.0,483000.0
2014-06-24 10:40:00,95.0,95.79,94.4,94.47,689500.0,95.0,95.79,94.4,94.47,689500.0
2014-06-24 10:50:00,94.48,94.84,94.33,94.47,406100.0,94.48,94.84,94.33,94.47,406100.0
2014-06-24 11:00:00,94.42,94.5,93.25,93.94,479900.0,94.42,94.5,93.25,93.94,479900.0
2014-06-24 11:10:00,93.94,94.95,93.42,94.77,496400.0,93.94,94.95,93.42,94.77,496400.0
2014-06-24 11:20:00,94.77,94.84,93.89,94.34,299700.0,94.77,94.84,93.89,94.34,299700.0
2014-06-24 11:30:00,94.29,94.99,94.29,94.85,267800.0,94.29,94.99,94.29,94.85,267800.0
2014-06-24 11:40:00,94.85,95.29,93.58,94.0,502800.0,94.85,95.29,93.58,94.0,502800.0
2014-06-24 11:50:00,93.88,94.0,93.0,93.58,371400.0,93.88,94.0,93.0,93.58,371400.0
2014-06-24 12:00:00,93.68,93.98,93.0,93.08,297800.0,93.68,93.98,93.0,93.08,297800.0
2014-06-24 12:10:00,93.08,93.24,92.52,92.7,270900.0,93.08,93.24,92.52,92.7,270900.0
2014-06-24 12:20:00,92.67,93.38,92.0,93.38,476100.0,92.67,93.38,92.0,93.38,476100.0
2014-06-24 12:30:00,93.31,94.69,92.98,93.82,335800.0,93.31,94.69,92.98,93.82,335800.0
2014-06-24 12:40:00,93.81,94.25,93.28,93.55,230200.0,93.81,94.25,93.28,93.55,230200.0
2014-06-24 12:50:00,93.58,93.6,93.0,93.31,225100.0,93.58,93.6,93.0,93.31,225100.0
2014-06-24 13:00:00,93.31,94.35,92.93,94.22,293200.0,93.31,94.35,92.93,94.22,293200.0
2014-06-24 13:10:00,94.25,95.16,94.16,94.89,267600.0,94.25,95.16,94.16,94.89,267600.0
2014-06-24 13:20:00,94.94,94.96,93.9,93.91,126200.0,94.94,94.96,93.9,93.91,126200.0
2014-06-24 13:30:00,93.92,94.14,93.79,93.95,99100.0,93.92,94.14,93.79,93.95,99100.0
2014-06-24 13:40:00,93.92,94.14,93.45,93.72,105000.0,93.92,94.14,93.45,93.72,105000.0
2014-06-24 13:50:00,93.67,93.83,93.0,93.01,195200.0,93.67,93.83,93.0,93.01,195200.0
2014-06-24 14:00:00,93.02,93.92,93.0,93.65,183200.0,93.02,93.92,93.0,93.65,183200.0
2014-06-24 14:10:00,93.64,93.98,93.31,93.34,114000.0,93.64,93.98,93.31,93.34,114000.0
2014-06-24 14:20:00,93.36,93.54,93.03,93.32,165900.0,93.36,93.54,93.03,93.32,165900.0
2014-06-24 14:30:00,93.34,93.74,92.98,93.36,210200.0,93.34,93.74,92.98,93.36,210200.0
2014-06-24 14:40:00,93.36,93.89,93.07,93.89,152700.0,93.36,93.89,93.07,93.89,152700.0
2014-06-24 14:50:00,93.88,94.3,93.65,93.69,300000.0,93.88,94.3,93.65,93.69,300000.0
2014-06-24 15:00:00,93.75,93.77,92.61,93.07,299200.0,93.75,93.77,92.61,93.07,299200.0
2014-06-24 15:10:00,93.05,93.2,92.46,92.76,343000.0,93.05,93.2,92.46,92.76,343000.0
2014-06-24 15:20:00,92.73,93.64,92.5,93.55,264100.0,92.73,93.64,92.5,93.55,264100.0
2014-06-24 15:30:00,93.56,93.78,92.81,92.91,309700.0,93.56,93.78,92.81,92.91,309700.0
2014-06-24 15:40:00,92.95,93.99,92.87,93.55,340600.0,92.95,93.99,92.87,93.55,340600.0
2014-06-24 15:50:00,93.53,93.85,93.3,93.53,487100.0,93.53,93.85,93.3,93.53,487100.0
2014-06-25 09:30:00,92.26,92.76,91.87,91.89,507000.0,92.26,92.76,91.87,91.89,507000.0
2014-06-25 09:40:00,91.87,92.75,91.74,92.71,308500.0,91.87,92.75,91.74,92.71,308500.0
2014-06-25 09:50:00,92.74,93.35,92.5,92.59,111800.0,92.74,93.35,92.5,92.59,111800.0
2014-06-25 10:00:00,92.52,92.9,92.25,92.32,144200.0,92.52,92.9,92.25,92.32,144200.0
2014-06-25 10:10:00,92.35,92.76,91.65,91.75,206100.0,92.35,92.76,91.65,91.75,206100.0
2014-06-25 10:20:00,91.67,91.95,91.2,91.5,180000.0,91.67,91.95,91.2,91.5,180000.0
2014-06-25 10:30:00,91.51,91.61,90.71,91.02,119100.0,91.51,91.61,90.71,91.02,119100.0
2014-06-25 10:40:00,91.0,91.07,90.44,90.66,220000.0,91.0,91.07,90.44,90.66,220000.0
2014-06-25 10:50:00,90.66,91.26,90.61,90.92,108800.0,90.66,91.26,90.61,90.92,108800.0
2014-06-25 11:00:00,90.9,90.91,90.32,90.53,62200.0,90.9,90.91,90.32,90.53,62200.0
2014-06-25 11:10:00,90.5,91.44,90.42,91.42,112500.0,90.5,91.44,90.42,91.42,112500.0
2014-06-25 11:20:00,91.43,91.75,91.0,91.75,316300.0,91.43,91.75,91.0,91.75,316300.0
2014-06-25 11:30:00,91.75,92.13,91.41,92.0,284400.0,91.75,92.13,91.41,92.0,284400.0
2014-06-25 11:40:00,91.96,91.96,90.91,91.02,152000.0,91.96,91.96,90.91,91.02,152000.0
2014-06-25 11:50:00,91.11,91.33,91.01,91.25,73000.0,91.11,91.33,91.01,91.25,73000.0
2014-06-25 12:00:00,91.25,91.53,90.88,90.9,211500.0,91.25,91.53,90.88,90.9,211500.0
2014-06-25 12:10:00,90.9,91.11,90.68,90.85,93700.0,90.9,91.11,90.68,90.85,93700.0
2014-06-25 12:20:00,90.84,91.0,90.7,90.95,54800.0,90.84,91.0,90.7,90.95,54800.0
2014-06-25 12:30:00,90.92,90.93,90.56,90.56,76400.0,90.92,90.93,90.56,90.56,76400.0
2014-06-25 12:40:00,90.56,91.01,90.54,90.83,40800.0,90.56,91.01,90.54,90.83,40800.0
2014-06-25 12:50:00,90.91,91.04,90.72,90.72,28100.0,90.91,91.04,90.72,90.72,28100.0
2014-06-25 13:00:00,90.58,90.66,90.54,90.65,25900.0,90.58,90.66,90.54,90.65,25900.0
2014-06-25 13:10:00,90.62,90.65,90.55,90.61,70400.0,90.62,90.65,90.55,90.61,70400.0
2014-06-25 13:20:00,90.72,90.95,90.61,90.76,57600.0,90.72,90.95,90.61,90.76,57600.0
2014-06-25 13:30:00,90.75,90.8,90.67,90.73,47300.0,90.75,90.8,90.67,90.73,47300.0
2014-06-25 13:40:00,90.72,90.75,90.6,90.68,33900.0,90.72,90.75,90.6,90.68,33900.0
2014-06-25 13:50:00,90.67,90.69,90.5,90.62,63100.0,90.67,90.69,90.5,90.62,63100.0
2014-06-25 14:00:00,90.63,90.66,90.4,90.44,49100.0,90.63,90.66,90.4,90.44,49100.0
2014-06-25 14:10:00,90.42,90.86,90.38,90.83,99100.0,90.42,90.86,90.38,90.83,99100.0
2014-06-25 14:20:00,90.79,90.9,90.66,90.71,46900.0,90.79,90.9,90.66,90.71,46900.0
2014-06-25 14:30:00,90.69,90.7,90.41,90.47,69800.0,90.69,90.7,90.41,90.47,69800.0
2014-06-25 14:40:00,90.45,90.45,90.02,90.02,279800.0,90.45,90.45,90.02,90.02,279800.0
2014-06-25 14:50:00,90.04,90.06,89.31,89.7,194900.0,90.04,90.06,89.31,89.7,194900.0
2014-06-25 15:00:00,89.75,89.85,89.39,89.54,161100.0,89.75,89.85,89.39,89.54,161100.0
2014-06-25 15:10:00,89.5,90.3,89.27,90.17,162700.0,89.5,90.3,89.27,90.17,162700.0
2014-06-25 15:20:00,90.17,90.29,89.81,89.84,450400.0,90.17,90.29,89.81,89.84,450400.0
2014-06-25 15:30:00,89.88,90.26,89.87,90.13,275400.0,89.88,90.26,89.87,90.13,275400.0
2014-06-25 15:40:00,90.12,90.5,90.04,90.09,167100.0,90.12,90.5,90.04,90.09,167100.0
2014-06-25 15:50:00,90.1,90.2,89.8,89.88,591500.0,90.1,90.2,89.8,89.88,591500.0
2014-06-26 09:30:00,89.0,90.31,88.27,90.16,392000.0,89.0,90.31,88.27,90.16,392000.0
2014-06-26 09:40:00,90.1,90.24,88.81,89.45,119800.0,90.1,90.24,88.81,89.45,119800.0
2014-06-26 09:50:00,89.35,89.75,89.09,89.59,129800.0,89.35,89.75,89.09,89.59,129800.0
2014-06-26 10:00:00,89.66,90.76,89.61,90.69,127000.0,89.66,90.76,89.61,90.69,127000.0
2014-06-26 10:10:00,90.68,91.69,90.52,91.07,322800.0,90.68,91.69,90.52,91.07,322800.0
2014-06-26 10:20:00,91.05,92.09,90.85,92.02,203500.0,91.05,92.09,90.85,92.02,203500.0
2014-06-26 10:30:00,92.02,92.2,91.63,91.73,196600.0,92.02,92.2,91.63,91.73,196600.0
2014-06-26 10:40:00,91.72,91.72,91.08,91.22,95000.0,91.72,91.72,91.08,91.22,95000.0
2014-06-26 10:50:00,91.23,91.73,91.22,91.4,78700.0,91.23,91.73,91.22,91.4,78700.0
2014-06-26 11:00:00,91.41,92.0,91.41,91.89,82200.0,91.41,92.0,91.41,91.89,82200.0
2014-06-26 11:10:00,91.91,92.0,91.73,91.78,51200.0,91.91,92.0,91.73,91.78,51200.0
2014-06-26 11:20:00,91.81,92.0,91.8,91.86,33400.0,91.81,92.0,91.8,91.86,33400.0
2014-06-26 11:30:00,91.84,91.85,91.69,91.72,103000.0,91.84,91.85,91.69,91.72,103000.0
2014-06-26 11:40:00,91.76,91.81,91.7,91.72,68500.0,91.76,91.81,91.7,91.72,68500.0
2014-06-26 11:50:00,91.71,91.71,91.43,91.51,110200.0,91.71,91.71,91.43,91.51,110200.0
2014-06-26 12:00:00,91.53,91.72,91.5,91.69,124000.0,91.53,91.72,91.5,91.69,124000.0
2014-06-26 12:10:00,91.66,91.82,91.6,91.8,58300.0,91.66,91.82,91.6,91.8,58300.0
2014-06-26 12:20:00,91.81,91.84,91.72,91.72,106200.0,91.81,91.84,91.72,91.72,106200.0
2014-06-26 12:30:00,91.7,91.72,91.52,91.55,25400.0,91.7,91.72,91.52,91.55,25400.0
2014-06-26 12:40:00,91.55,91.69,91.5,91.67,16800.0,91.55,91.69,91.5,91.67,16800.0
2014-06-26 12:50:00,91.69,91.87,91.5,91.58,130400.0,91.69,91.87,91.5,91.58,130400.0
2014-06-26 13:00:00,91.55,91.86,91.55,91.81,147200.0,91.55,91.86,91.55,91.81,147200.0
2014-06-26 13:10:00,91.79,91.92,91.72,91.77,306300.0,91.79,91.92,91.72,91.77,306300.0
2014-06-26 13:20:00,91.77,92.03,91.77,91.95,49000.0,91.77,92.03,91.77,91.95,49000.0
2014-06-26 13:30:00,91.97,92.05,91.75,91.79,74900.0,91.97,92.05,91.75,91.79,74900.0
2014-06-26 13:40:00,91.79,91.81,91.45,91.63,81300.0,91.79,91.81,91.45,91.63,81300.0
2014-06-26 13:50:00,91.65,91.81,91.45,91.49,73100.0,91.65,91.81,91.45,91.49,73100.0
2014-06-26 14:00:00,91.5,91.58,91.37,91.44,88500.0,91.5,91.58,91.37,91.44,88500.0
2014-06-26 14:10:00,91.43,91.6,91.39,91.47,69100.0,91.43,91.6,91.39,91.47,69100.0
2014-06-26 14:20:00,91.48,91.53,91.39,91.49,64300.0,91.48,91.53,91.39,91.49,64300.0
2014-06-26 14:30:00,91.49,91.51,91.35,91.39,52900.0,91.49,91.51,91.35,91.39,52900.0
2014-06-26 14:40:00,91.38,91.44,91.3,91.33,109200.0,91.38,91.44,91.3,91.33,109200.0
2014-06-26 14:50:00,91.33,91.58,91.32,91.48,71700.0,91.33,91.58,91.32,91.48,71700.0
2014-06-26 15:00:00,91.48,92.19,91.48,92.15,208400.0,91.48,92.19,91.48,92.15,208400.0
2014-06-26 15:10:00,92.11,92.57,92.11,92.42,109100.0,92.11,92.57,92.11,92.42,109100.0
2014-06-26 15:20:00,92.45,92.48,92.2,92.36,113800.0,92.45,92.48,92.2,92.36,113800.0
2014-06-26 15:30:00,92.37,92.72,92.17,92.3,187600.0,92.37,92.72,92.17,92.3,187600.0
2014-06-26 15:40:00,92.3,92.81,92.29,92.71,232700.0,92.3,92.81,92.29,92.71,232700.0
2014-06-26 15:50:00,92.71,93.3,92.47,93.24,470300.0,92.71,93.3,92.47,93.24,470300.0
2014-06-27 09:30:00,93.09,93.27,92.18,92.67,102800.0,93.09,93.27,92.18,92.67,102800.0
2014-06-27 09:40:00,92.56,92.68,92.1,92.13,61500.0,92.56,92.68,92.1,92.13,61500.0
2014-06-27 09:50:00,92.23,92.33,92.0,92.19,49600.0,92.23,92.33,92.0,92.19,49600.0
2014-06-27 10:00:00,92.24,92.76,92.2,92.2,18600.0,92.24,92.76,92.2,92.2,18600.0
2014-06-27 10:10:00,92.31,92.36,92.06,92.11,42200.0,92.31,92.36,92.06,92.11,42200.0
2014-06-27 10:20:00,92.11,92.43,92.1,92.15,38700.0,92.11,92.43,92.1,92.15,38700.0
2014-06-27 10:30:00,92.14,92.21,91.92,92.0,60200.0,92.14,92.21,91.92,92.0,60200.0
2014-06-27 10:40:00,92.03,92.94,92.02,92.92,87100.0,92.03,92.94,92.02,92.92,87100.0
2014-06-27 10:50:00,92.92,93.04,92.68,93.02,41900.0,92.92,93.04,92.68,93.02,41900.0
2014-06-27 11:00:00,93.0,93.04,92.65,92.74,35400.0,93.0,93.04,92.65,92.74,35400.0
2014-06-27 11:10:00,92.69,92.69,92.44,92.55,14400.0,92.69,92.69,92.44,92.55,14400.0
2014-06-27 11:20:00,92.56,92.65,92.49,92.61,18800.0,92.56,92.65,92.49,92.61,18800.0
2014-06-27 11:30:00,92.63,92.63,92.4,92.44,16400.0,92.63,92.63,92.4,92.44,16400.0
2014-06-27 11:40:00,92.42,92.47,92.25,92.3,35300.0,92.42,92.47,92.25,92.3,35300.0
2014-06-27 11:50:00,92.33,92.37,92.23,92.29,16900.0,92.33,92.37,92.23,92.29,16900.0
2014-06-27 12:00:00,92.3,92.62,92.26,92.59,26000.0,92.3,92.62,92.26,92.59,26000.0
2014-06-27 12:10:00,92.52,92.82,92.52,92.77,57900.0,92.52,92.82,92.52,92.77,57900.0
2014-06-27 12:20:00,92.77,92.77,92.51,92.58,55400.0,92.77,92.77,92.51,92.58,55400.0
2014-06-27 12:30:00,92.54,92.59,92.5,92.55,10000.0,92.54,92.59,92.5,92.55,10000.0
2014-06-27 12:40:00,92.55,92.56,92.35,92.41,15300.0,92.55,92.56,92.35,92.41,15300.0
2014-06-27 12:50:00,92.4,92.48,92.37,92.48,15300.0,92.4,92.48,92.37,92.48,15300.0
2014-06-27 13:00:00,92.47,92.52,92.4,92.42,30900.0,92.47,92.52,92.4,92.42,30900.0
2014-06-27 13:10:00,92.42,92.53,92.32,92.4,17200.0,92.42,92.53,92.32,92.4,17200.0
2014-06-27 13:20:00,92.37,92.54,92.34,92.49,11900.0,92.37,92.54,92.34,92.49,11900.0
2014-06-27 13:30:00,92.52,92.56,92.46,92.5,51800.0,92.52,92.56,92.46,92.5,51800.0
2014-06-27 13:40:00,92.48,92.64,92.48,92.53,13200.0,92.48,92.64,92.48,92.53,13200.0
2014-06-27 13:50:00,92.54,92.66,92.52,92.65,21300.0,92.54,92.66,92.52,92.65,21300.0
2014-06-27 14:00:00,92.59,92.78,92.59,92.69,21500.0,92.59,92.78,92.59,92.69,21500.0
2014-06-27 14:10:00,92.69,92.73,92.62,92.67,26900.0,92.69,92.73,92.62,92.67,26900.0
2014-06-27 14:20:00,92.69,92.8,92.62,92.73,22600.0,92.69,92.8,92.62,92.73,22600.0
2014-06-27 14:30:00,92.75,92.81,92.64,92.68,59700.0,92.75,92.81,92.64,92.68,59700.0
2014-06-27 14:40:00,92.72,92.77,92.57,92.59,28000.0,92.72,92.77,92.57,92.59,28000.0
2014-06-27 14:50:00,92.59,92.73,92.57,92.61,29200.0,92.59,92.73,92.57,92.61,29200.0
2014-06-27 15:00:00,92.63,92.83,92.6,92.77,19800.0,92.63,92.83,92.6,92.77,19800.0
2014-06-27 15:10:00,92.81,93.09,92.81,93.05,24900.0,92.81,93.09,92.81,93.05,24900.0
2014-06-27 15:20:00,93.05,93.15,92.98,92.99,48700.0,93.05,93.15,92.98,92.99,48700.0
2014-06-27 15:30:00,93.0,93.2,92.99,93.2,48400.0,93.0,93.2,92.99,93.2,48400.0
2014-06-27 15:40:00,93.19,93.44,93.13,93.2,119600.0,93.19,93.44,93.13,93.2,119600.0
2014-06-27 15:50:00,93.24,94.0,93.24,93.76,284000.0,93.24,94.0,93.24,93.76,284000.0
2014-06-30 09:30:00,93.77,94.25,93.34,94.12,115100.0,93.77,94.25,93.34,94.12,115100.0
2014-06-30 09:40:00,94.14,94.88,93.88,94.72,125000.0,94.14,94.88,93.88,94.72,125000.0
2014-06-30 09:50:00,94.74,94.89,94.48,94.64,58600.0,94.74,94.89,94.48,94.64,58600.0
2014-06-30 10:00:00,94.63,94.87,94.51,94.77,79900.0,94.63,94.87,94.51,94.77,79900.0
2014-06-30 10:10:00,94.76,94.76,94.18,94.18,67600.0,94.76,94.76,94.18,94.18,67600.0
2014-06-30 10:20:00,94.13,94.23,94.0,94.22,66800.0,94.13,94.23,94.0,94.22,66800.0
2014-06-30 10:30:00,94.17,94.22,94.04,94.06,49800.0,94.17,94.22,94.04,94.06,49800.0
2014-06-30 10:40:00,94.06,94.36,94.05,94.33,52700.0,94.06,94.36,94.05,94.33,52700.0
2014-06-30 10:50:00,94.32,94.37,93.46,93.59,75700.0,94.32,94.37,93.46,93.59,75700.0
2014-06-30 11:00:00,93.57,93.57,93.13,93.24,64400.0,93.57,93.57,93.13,93.24,64400.0
2014-06-30 11:10:00,93.26,93.27,93.05,93.14,35200.0,93.26,93.27,93.05,93.14,35200.0
2014-06-30 11:20:00,93.12,93.37,93.11,93.26,23600.0,93.12,93.37,93.11,93.26,23600.0
2014-06-30 11:30:00,93.26,93.3,93.14,93.19,17200.0,93.26,93.3,93.14,93.19,17200.0
2014-06-30 11:40:00,93.23,93.3,93.15,93.19,16400.0,93.23,93.3,93.15,93.19,16400.0
2014-06-30 11:50:00,93.25,93.62,93.19,93.41,24100.0,93.25,93.62,93.19,93.41,24100.0
2014-06-30 12:00:00,93.43,93.64,93.29,93.35,30400.0,93.43,93.64,93.29,93.35,30400.0
2014-06-30 12:10:00,93.39,93.48,93.22,93.4,12300.0,93.39,93.48,93.22,93.4,12300.0
2014-06-30 12:20:00,93.36,93.38,93.2,93.28,8900.0,93.36,93.38,93.2,93.28,8900.0
2014-06-30 12:30:00,93.22,93.45,93.17,93.39,15400.0,93.22,93.45,93.17,93.39,15400.0
2014-06-30 12:40:00,93.38,93.62,93.36,93.61,18900.0,93.38,93.62,93.36,93.61,18900.0
2014-06-30 12:50:00,93.56,93.78,93.55,93.67,16100.0,93.56,93.78,93.55,93.67,16100.0
2014-06-30 13:00:00,93.7,93.74,93.43,93.43,17200.0,93.7,93.74,93.43,93.43,17200.0
2014-06-30 13:10:00,93.46,93.62,93.4,93.57,11500.0,93.46,93.62,93.4,93.57,11500.0
2014-06-30 13:20:00,93.55,93.62,93.5,93.6,13300.0,93.55,93.62,93.5,93.6,13300.0
2014-06-30 13:30:00,93.57,93.62,93.5,93.54,9300.0,93.57,93.62,93.5,93.54,9300.0
2014-06-30 13:40:00,93.51,93.59,93.38,93.54,33600.0,93.51,93.59,93.38,93.54,33600.0
2014-06-30 13:50:00,93.54,93.55,93.44,93.47,21800.0,93.54,93.55,93.44,93.47,21800.0
2014-06-30 14:00:00,93.49,93.87,93.32,93.61,127600.0,93.49,93.87,93.32,93.61,127600.0
2014-06-30 14:10:00,93.62,93.71,93.52,93.7,26700.0,93.62,93.71,93.52,93.7,26700.0
2014-06-30 14:20:00,93.71,93.78,93.6,93.72,29300.0,93.71,93.78,93.6,93.72,29300.0
2014-06-30 14:30:00,93.74,93.98,93.73,93.97,33600.0,93.74,93.98,93.73,93.97,33600.0
2014-06-30 14:40:00,93.98,94.0,93.9,93.94,29200.0,93.98,94.0,93.9,93.94,29200.0
2014-06-30 14:50:00,93.97,94.16,93.97,94.16,13000.0,93.97,94.16,93.97,94.16,13000.0
2014-06-30 15:00:00,94.18,94.39,94.09,94.36,57200.0,94.18,94.39,94.09,94.36,57200.0
2014-06-30 15:10:00,94.35,94.5,94.27,94.47,86300.0,94.35,94.5,94.27,94.47,86300.0
2014-06-30 15:20:00,94.48,94.5,94.28,94.41,46200.0,94.48,94.5,94.28,94.41,46200.0
2014-06-30 15:30:00,94.46,94.53,94.34,94.37,80200.0,94.46,94.53,94.34,94.37,80200.0
2014-06-30 15:40:00,94.36,94.54,94.31,94.53,116800.0,94.36,94.54,94.31,94.53,116800.0
2014-06-30 15:50:00,94.54,94.8,94.53,94.67,192600.0,94.54,94.8,94.53,94.67,192600.0
2014-07-01 09:30:00,93.87,94.73,93.74,94.68,78200.0,93.87,94.73,93.74,94.68,78200.0
2014-07-01 09:40:00,94.63,95.07,94.62,94.97,140000.0,94.63,95.07,94.62,94.97,140000.0
2014-07-01 09:50:00,95.0,95.14,94.64,94.79,70800.0,95.0,95.14,94.64,94.79,70800.0
2014-07-01 10:00:00,94.84,94.99,94.7,94.94,20900.0,94.84,94.99,94.7,94.94,20900.0
2014-07-01 10:10:00,94.99,95.0,94.89,94.9,89000.0,94.99,95.0,94.89,94.9,89000.0
2014-07-01 10:20:00,94.93,94.95,94.65,94.78,39200.0,94.93,94.95,94.65,94.78,39200.0
2014-07-01 10:30:00,94.84,95.18,94.82,95.08,37500.0,94.84,95.18,94.82,95.08,37500.0
2014-07-01 10:40:00,95.06,95.06,94.65,94.87,31400.0,95.06,95.06,94.65,94.87,31400.0
2014-07-01 10:50:00,94.88,94.96,94.77,94.84,23200.0,94.88,94.96,94.77,94.84,23200.0
2014-07-01 11:00:00,94.88,95.08,94.86,95.04,37700.0,94.88,95.08,94.86,95.04,37700.0
2014-07-01 11:10:00,95.07,95.35,95.04,95.3,29400.0,95.07,95.35,95.04,95.3,29400.0
2014-07-01 11:20:00,95.28,95.48,95.24,95.42,27600.0,95.28,95.48,95.24,95.42,27600.0
2014-07-01 11:30:00,95.42,95.64,95.36,95.64,51200.0,95.42,95.64,95.36,95.64,51200.0
2014-07-01 11:40:00,95.63,95.66,95.55,95.56,24700.0,95.63,95.66,95.55,95.56,24700.0
2014-07-01 11:50:00,95.56,95.66,95.51,95.61,27800.0,95.56,95.66,95.51,95.61,27800.0
2014-07-01 12:00:00,95.61,95.65,95.54,95.6,18200.0,95.61,95.65,95.54,95.6,18200.0
2014-07-01 12:10:00,95.58,95.6,95.48,95.6,67000.0,95.58,95.6,95.48,95.6,67000.0
2014-07-01 12:20:00,95.59,95.66,95.48,95.59,19500.0,95.59,95.66,95.48,95.59,19500.0
2014-07-01 12:30:00,95.61,95.62,95.47,95.47,21500.0,95.61,95.62,95.47,95.47,21500.0
2014-07-01 12:40:00,95.49,95.5,95.36,95.4,29300.0,95.49,95.5,95.36,95.4,29300.0
2014-07-01 12:50:00,95.39,95.42,95.3,95.33,35700.0,95.39,95.42,95.3,95.33,35700.0
2014-07-01 13:00:00,95.32,95.51,95.32,95.47,10200.0,95.32,95.51,95.32,95.47,10200.0
2014-07-01 13:10:00,95.46,95.52,95.38,95.49,12000.0,95.46,95.52,95.38,95.49,12000.0
2014-07-01 13:20:00,95.48,95.67,95.07,95.27,122100.0,95.48,95.67,95.07,95.27,122100.0
2014-07-01 13:30:00,95.23,95.34,95.16,95.28,17800.0,95.23,95.34,95.16,95.28,17800.0
2014-07-01 13:40:00,95.26,95.39,95.23,95.24,101900.0,95.26,95.39,95.23,95.24,101900.0
2014-07-01 13:50:00,95.26,95.4,95.23,95.33,20200.0,95.26,95.4,95.23,95.33,20200.0
2014-07-01 14:00:00,95.33,95.37,95.25,95.33,22300.0,95.33,95.37,95.25,95.33,22300.0
2014-07-01 14:10:00,95.31,95.34,95.24,95.25,44700.0,95.31,95.34,95.24,95.25,44700.0
2014-07-01 14:20:00,95.24,95.3,95.24,95.27,17000.0,95.24,95.3,95.24,95.27,17000.0
2014-07-01 14:30:00,95.29,95.34,95.26,95.29,20100.0,95.29,95.34,95.26,95.29,20100.0
2014-07-01 14:40:00,95.29,95.33,95.25,95.33,21400.0,95.29,95.33,95.25,95.33,21400.0
2014-07-01 14:50:00,95.33,95.45,95.26,95.44,18000.0,95.33,95.45,95.26,95.44,18000.0
2014-07-01 15:00:00,95.44,95.6,95.41,95.59,29400.0,95.44,95.6,95.41,95.59,29400.0
2014-07-01 15:10:00,95.6,95.72,95.51,95.7,23200.0,95.6,95.72,95.51,95.7,23200.0
2014-07-01 15:20:00,95.7,95.8,95.52,95.56,52700.0,95.7,95.8,95.52,95.56,52700.0
2014-07-01 15:30:00,95.55,95.76,95.55,95.71,42600.0,95.55,95.76,95.55,95.71,42600.0
2014-07-01 15:40:00,95.71,95.8,95.68,95.8,53200.0,95.71,95.8,95.68,95.8,53200.0
2014-07-01 15:50:00,95.79,96.29,95.79,95.86,241200.0,95.79,96.29,95.79,95.86,241200.0
2014-07-02 09:30:00,95.35,96.68,95.33,96.2,149700.0,95.35,96.68,95.33,96.2,149700.0
2014-07-02 09:40:00,96.15,96.56,95.96,96.25,43900.0,96.15,96.56,95.96,96.25,43900.0
2014-07-02 09:50:00,96.31,96.42,96.09,96.25,36900.0,96.31,96.42,96.09,96.25,36900.0
2014-07-02 10:00:00,96.34,96.58,96.28,96.58,37100.0,96.34,96.58,96.28,96.58,37100.0
2014-07-02 10:10:00,96.55,96.65,96.25,96.45,80300.0,96.55,96.65,96.25,96.45,80300.0
2014-07-02 10:20:00,96.45,96.67,96.4,96.67,71800.0,96.45,96.67,96.4,96.67,71800.0
2014-07-02 10:30:00,96.67,96.73,96.54,96.67,26600.0,96.67,96.73,96.54,96.67,26600.0
2014-07-02 10:40:00,96.65,96.71,96.53,96.54,30100.0,96.65,96.71,96.53,96.54,30100.0
2014-07-02 10:50:00,96.54,96.59,96.37,96.44,37100.0,96.54,96.59,96.37,96.44,37100.0
2014-07-02 11:00:00,96.45,96.61,96.31,96.38,25300.0,96.45,96.61,96.31,96.38,25300.0
2014-07-02 11:10:00,96.39,96.4,96.28,96.36,26700.0,96.39,96.4,96.28,96.36,26700.0
2014-07-02 11:20:00,96.34,96.5,96.32,96.4,46500.0,96.34,96.5,96.32,96.4,46500.0
2014-07-02 11:30:00,96.4,96.49,96.33,96.4,75700.0,96.4,96.49,96.33,96.4,75700.0
2014-07-02 11:40:00,96.4,96.44,96.37,96.4,48800.0,96.4,96.44,96.37,96.4,48800.0
2014-07-02 11:50:00,96.4,96.41,96.2,96.36,20100.0,96.4,96.41,96.2,96.36,20100.0
2014-07-02 12:00:00,96.31,96.53,96.31,96.41,71800.0,96.31,96.53,96.31,96.41,71800.0
2014-07-02 12:10:00,96.39,96.45,96.34,96.4,57900.0,96.39,96.45,96.34,96.4,57900.0
2014-07-02 12:20:00,96.4,96.55,96.38,96.54,22600.0,96.4,96.55,96.38,96.54,22600.0
2014-07-02 12:30:00,96.56,96.77,96.54,96.77,15400.0,96.56,96.77,96.54,96.77,15400.0
2014-07-02 12:40:00,96.81,97.85,96.79,97.23,125200.0,96.81,97.85,96.79,97.23,125200.0
2014-07-02 12:50:00,97.21,97.59,97.21,97.59,29700.0,97.21,97.59,97.21,97.59,29700.0
2014-07-02 13:00:00,97.6,97.99,97.56,97.99,49700.0,97.6,97.99,97.56,97.99,49700.0
2014-07-02 13:10:00,97.98,98.5,97.9,98.47,86600.0,97.98,98.5,97.9,98.47,86600.0
2014-07-02 13:20:00,98.46,98.53,97.74,97.9,72800.0,98.46,98.53,97.74,97.9,72800.0
2014-07-02 13:30:00,97.94,98.16,97.92,98.03,39900.0,97.94,98.16,97.92,98.03,39900.0
2014-07-02 13:40:00,98.01,98.17,97.94,97.98,52000.0,98.01,98.17,97.94,97.98,52000.0
2014-07-02 13:50:00,97.98,98.34,97.86,98.34,35600.0,97.98,98.34,97.86,98.34,35600.0
2014-07-02 14:00:00,98.33,98.49,98.08,98.37,98600.0,98.33,98.49,98.08,98.37,98600.0
2014-07-02 14:10:00,98.34,98.62,98.27,98.57,184100.0,98.34,98.62,98.27,98.57,184100.0
2014-07-02 14:20:00,98.59,98.73,98.11,98.28,289800.0,98.59,98.73,98.11,98.28,289800.0
2014-07-02 14:30:00,98.29,98.5,98.22,98.45,109800.0,98.29,98.5,98.22,98.45,109800.0
2014-07-02 14:40:00,98.45,98.49,98.17,98.22,33600.0,98.45,98.49,98.17,98.22,33600.0
2014-07-02 14:50:00,98.23,98.34,98.2,98.3,29100.0,98.23,98.34,98.2,98.3,29100.0
2014-07-02 15:00:00,98.35,98.54,98.29,98.48,54900.0,98.35,98.54,98.29,98.48,54900.0
2014-07-02 15:10:00,98.48,98.57,98.45,98.52,64100.0,98.48,98.57,98.45,98.52,64100.0
2014-07-02 15:20:00,98.5,98.56,98.39,98.54,128500.0,98.5,98.56,98.39,98.54,128500.0
2014-07-02 15:30:00,98.54,98.61,98.47,98.51,94600.0,98.54,98.61,98.47,98.51,94600.0
2014-07-02 15:40:00,98.51,98.54,98.24,98.24,141800.0,98.51,98.54,98.24,98.24,141800.0
2014-07-02 15:50:00,98.26,98.47,97.91,98.03,200700.0,98.26,98.47,97.91,98.03,200700.0
2014-07-03 09:30:00,97.8,98.37,97.46,98.03,63300.0,97.8,98.37,97.46,98.03,63300.0
2014-07-03 09:40:00,98.18,98.2,97.52,97.68,50200.0,98.18,98.2,97.52,97.68,50200.0
2014-07-03 09:50:00,97.67,97.78,97.35,97.76,70200.0,97.67,97.78,97.35,97.76,70200.0
2014-07-03 10:00:00,97.77,98.3,97.56,98.12,69600.0,97.77,98.3,97.56,98.12,69600.0
2014-07-03 10:10:00,98.16,98.2,97.81,97.87,119400.0,98.16,98.2,97.81,97.87,119400.0
2014-07-03 10:20:00,97.81,97.86,97.42,97.85,59300.0,97.81,97.86,97.42,97.85,59300.0
2014-07-03 10:30:00,97.86,98.33,97.86,98.17,51900.0,97.86,98.33,97.86,98.17,51900.0
2014-07-03 10:40:00,98.13,98.23,97.91,97.92,26900.0,98.13,98.23,97.91,97.92,26900.0
2014-07-03 10:50:00,97.92,97.92,97.61,97.61,26800.0,97.92,97.92,97.61,97.61,26800.0
2014-07-03 11:00:00,97.61,97.65,97.34,97.56,34900.0,97.61,97.65,97.34,97.56,34900.0
2014-07-03 11:10:00,97.58,98.0,97.54,97.97,21400.0,97.58,98.0,97.54,97.97,21400.0
2014-07-03 11:20:00,97.98,98.18,97.92,98.18,23700.0,97.98,98.18,97.92,98.18,23700.0
2014-07-03 11:30:00,98.12,98.21,98.03,98.03,41600.0,98.12,98.21,98.03,98.03,41600.0
2014-07-03 11:40:00,98.02,98.14,97.86,98.14,22000.0,98.02,98.14,97.86,98.14,22000.0
2014-07-03 11:50:00,98.13,98.29,98.1,98.29,15700.0,98.13,98.29,98.1,98.29,15700.0
2014-07-03 12:00:00,98.3,98.6,98.26,98.6,36200.0,98.3,98.6,98.26,98.6,36200.0
2014-07-03 12:10:00,98.6,98.89,98.57,98.85,28800.0,98.6,98.89,98.57,98.85,28800.0
2014-07-03 12:20:00,98.8,98.82,98.45,98.45,25200.0,98.8,98.82,98.45,98.45,25200.0
2014-07-03 12:30:00,98.44,98.73,98.36,98.36,37400.0,98.44,98.73,98.36,98.36,37400.0
2014-07-03 12:40:00,98.37,98.66,98.14,98.56,50800.0,98.37,98.66,98.14,98.56,50800.0
2014-07-03 12:50:00,98.57,99.0,98.54,98.8,109000.0,98.57,99.0,98.54,98.8,109000.0
2014-07-07 09:30:00,97.71,98.2,97.23,97.98,99000.0,97.71,98.2,97.23,97.98,99000.0
2014-07-07 09:40:00,98.0,98.74,97.8,98.68,78400.0,98.0,98.74,97.8,98.68,78400.0
2014-07-07 09:50:00,98.51,98.96,98.51,98.74,51800.0,98.51,98.96,98.51,98.74,51800.0
2014-07-07 10:00:00,98.71,99.15,98.4,98.79,58300.0,98.71,99.15,98.4,98.79,58300.0
2014-07-07 10:10:00,98.7,99.06,98.61,99.0,138800.0,98.7,99.06,98.61,99.0,138800.0
2014-07-07 10:20:00,98.98,99.57,98.85,99.54,66700.0,98.98,99.57,98.85,99.54,66700.0
2014-07-07 10:30:00,99.5,99.58,98.24,98.35,65500.0,99.5,99.58,98.24,98.35,65500.0
2014-07-07 10:40:00,98.37,98.7,98.01,98.11,20900.0,98.37,98.7,98.01,98.11,20900.0
2014-07-07 10:50:00,98.11,98.3,97.1,97.21,61000.0,98.11,98.3,97.1,97.21,61000.0
2014-07-07 11:00:00,97.19,97.53,97.1,97.33,28600.0,97.19,97.53,97.1,97.33,28600.0
2014-07-07 11:10:00,97.36,97.47,97.21,97.4,20100.0,97.36,97.47,97.21,97.4,20100.0
2014-07-07 11:20:00,97.47,97.55,97.2,97.55,45700.0,97.47,97.55,97.2,97.55,45700.0
2014-07-07 11:30:00,97.55,97.88,97.53,97.61,33200.0,97.55,97.88,97.53,97.61,33200.0
2014-07-07 11:40:00,97.56,97.6,97.3,97.39,30100.0,97.56,97.6,97.3,97.39,30100.0
2014-07-07 11:50:00,97.4,97.74,97.34,97.58,26000.0,97.4,97.74,97.34,97.58,26000.0
2014-07-07 12:00:00,97.5,97.63,97.36,97.37,33400.0,97.5,97.63,97.36,97.37,33400.0
2014-07-07 12:10:00,97.37,97.43,97.19,97.3,38800.0,97.37,97.43,97.19,97.3,38800.0
2014-07-07 12:20:00,97.33,97.45,97.23,97.3,41200.0,97.33,97.45,97.23,97.3,41200.0
2014-07-07 12:30:00,97.32,97.52,97.21,97.41,62900.0,97.32,97.52,97.21,97.41,62900.0
2014-07-07 12:40:00,97.5,97.57,97.4,97.52,30000.0,97.5,97.57,97.4,97.52,30000.0
2014-07-07 12:50:00,97.48,97.5,97.33,97.39,22800.0,97.48,97.5,97.33,97.39,22800.0
2014-07-07 13:00:00,97.41,97.41,97.17,97.3,19500.0,97.41,97.41,97.17,97.3,19500.0
2014-07-07 13:10:00,97.27,97.3,96.85,97.16,29100.0,97.27,97.3,96.85,97.16,29100.0
2014-07-07 13:20:00,97.16,97.16,96.45,96.62,27300.0,97.16,97.16,96.45,96.62,27300.0
2014-07-07 13:30:00,96.6,96.83,96.45,96.52,30100.0,96.6,96.83,96.45,96.52,30100.0
2014-07-07 13:40:00,96.44,97.0,96.44,97.0,17400.0,96.44,97.0,96.44,97.0,17400.0
2014-07-07 13:50:00,96.96,97.08,96.69,96.69,15100.0,96.96,97.08,96.69,96.69,15100.0
2014-07-07 14:00:00,96.75,97.04,96.64,97.04,16300.0,96.75,97.04,96.64,97.04,16300.0
2014-07-07 14:10:00,97.06,97.35,96.93,97.29,25200.0,97.06,97.35,96.93,97.29,25200.0
2014-07-07 14:20:00,97.29,97.31,97.05,97.05,13100.0,97.29,97.31,97.05,97.05,13100.0
2014-07-07 14:30:00,97.06,97.25,96.97,97.07,54400.0,97.06,97.25,96.97,97.07,54400.0
2014-07-07 14:40:00,97.05,97.05,96.95,97.04,27000.0,97.05,97.05,96.95,97.04,27000.0
2014-07-07 14:50:00,96.98,97.0,96.87,96.89,11000.0,96.98,97.0,96.87,96.89,11000.0
2014-07-07 15:00:00,96.89,96.99,96.54,96.59,32200.0,96.89,96.99,96.54,96.59,32200.0
2014-07-07 15:10:00,96.59,96.89,96.51,96.6,36900.0,96.59,96.89,96.51,96.6,36900.0
2014-07-07 15:20:00,96.6,96.64,96.22,96.35,85200.0,96.6,96.64,96.22,96.35,85200.0
2014-07-07 15:30:00,96.35,96.48,96.08,96.1,77300.0,96.35,96.48,96.08,96.1,77300.0
2014-07-07 15:40:00,96.12,96.58,96.08,96.53,69500.0,96.12,96.58,96.08,96.53,69500.0
2014-07-07 15:50:00,96.56,97.0,96.54,96.83,196200.0,96.56,97.0,96.54,96.83,196200.0
2014-07-08 09:30:00,96.88,97.31,96.0,96.07,89100.0,96.88,97.31,96.0,96.07,89100.0
2014-07-08 09:40:00,96.06,96.85,96.0,96.8,40200.0,96.06,96.85,96.0,96.8,40200.0
2014-07-08 09:50:00,96.7,97.18,95.51,95.87,124600.0,96.7,97.18,95.51,95.87,124600.0
2014-07-08 10:00:00,95.7,96.45,95.7,95.91,134700.0,95.7,96.45,95.7,95.91,134700.0
2014-07-08 10:10:00,95.91,96.34,95.83,96.0,106800.0,95.91,96.34,95.83,96.0,106800.0
2014-07-08 10:20:00,95.93,96.38,95.67,96.02,51800.0,95.93,96.38,95.67,96.02,51800.0
2014-07-08 10:30:00,96.03,96.2,95.87,95.94,89600.0,96.03,96.2,95.87,95.94,89600.0
2014-07-08 10:40:00,95.86,96.42,95.81,96.36,158900.0,95.86,96.42,95.81,96.36,158900.0
2014-07-08 10:50:00,96.25,96.52,96.19,96.52,93000.0,96.25,96.52,96.19,96.52,93000.0
2014-07-08 11:00:00,96.46,96.46,96.0,96.05,115300.0,96.46,96.46,96.0,96.05,115300.0
2014-07-08 11:10:00,96.01,96.13,95.94,96.0,36500.0,96.01,96.13,95.94,96.0,36500.0
2014-07-08 11:20:00,96.02,96.12,95.7,95.94,45500.0,96.02,96.12,95.7,95.94,45500.0
2014-07-08 11:30:00,95.97,96.19,95.67,95.94,116000.0,95.97,96.19,95.67,95.94,116000.0
2014-07-08 11:40:00,95.93,95.98,95.27,95.28,46300.0,95.93,95.98,95.27,95.28,46300.0
2014-07-08 11:50:00,95.28,95.51,95.0,95.2,89200.0,95.28,95.51,95.0,95.2,89200.0
2014-07-08 12:00:00,95.26,95.6,95.25,95.49,31900.0,95.26,95.6,95.25,95.49,31900.0
2014-07-08 12:10:00,95.5,95.77,94.94,95.12,45500.0,95.5,95.77,94.94,95.12,45500.0
2014-07-08 12:20:00,95.02,95.52,95.0,95.3,44600.0,95.02,95.52,95.0,95.3,44600.0
2014-07-08 12:30:00,95.34,95.73,95.26,95.48,54100.0,95.34,95.73,95.26,95.48,54100.0
2014-07-08 12:40:00,95.44,95.75,95.3,95.66,38800.0,95.44,95.75,95.3,95.66,38800.0
2014-07-08 12:50:00,95.63,96.14,95.63,96.0,44000.0,95.63,96.14,95.63,96.0,44000.0
2014-07-08 13:00:00,96.05,96.05,95.65,95.66,12000.0,96.05,96.05,95.65,95.66,12000.0
2014-07-08 13:10:00,95.66,95.95,95.59,95.94,10900.0,95.66,95.95,95.59,95.94,10900.0
2014-07-08 13:20:00,95.91,96.04,95.81,95.89,34500.0,95.91,96.04,95.81,95.89,34500.0
2014-07-08 13:30:00,95.97,95.97,95.53,95.67,13700.0,95.97,95.97,95.53,95.67,13700.0
2014-07-08 13:40:00,95.57,95.96,95.56,95.92,15300.0,95.57,95.96,95.56,95.92,15300.0
2014-07-08 13:50:00,95.94,96.0,95.87,95.95,40000.0,95.94,96.0,95.87,95.95,40000.0
2014-07-08 14:00:00,95.88,95.92,95.7,95.9,12900.0,95.88,95.92,95.7,95.9,12900.0
2014-07-08 14:10:00,95.91,96.03,95.76,96.03,69700.0,95.91,96.03,95.76,96.03,69700.0
2014-07-08 14:20:00,96.03,96.07,95.76,95.85,28000.0,96.03,96.07,95.76,95.85,28000.0
2014-07-08 14:30:00,95.84,95.89,95.42,95.79,30800.0,95.84,95.89,95.42,95.79,30800.0
2014-07-08 14:40:00,95.79,96.02,95.43,95.43,13100.0,95.79,96.02,95.43,95.43,13100.0
2014-07-08 14:50:00,95.44,95.51,95.11,95.11,18400.0,95.44,95.51,95.11,95.11,18400.0
2014-07-08 15:00:00,95.12,95.12,94.77,94.8,20300.0,95.12,95.12,94.77,94.8,20300.0
2014-07-08 15:10:00,94.81,94.92,94.75,94.9,32200.0,94.81,94.92,94.75,94.9,32200.0
2014-07-08 15:20:00,94.86,95.15,94.79,94.91,39200.0,94.86,95.15,94.79,94.91,39200.0
2014-07-08 15:30:00,94.9,95.4,94.9,95.35,50000.0,94.9,95.4,94.9,95.35,50000.0
2014-07-08 15:40:00,95.35,95.4,95.19,95.21,63800.0,95.35,95.4,95.19,95.21,63800.0
2014-07-08 15:50:00,95.22,95.22,94.88,95.03,121300.0,95.22,95.22,94.88,95.03,121300.0
2014-07-09 09:30:00,95.54,96.32,94.89,96.22,70800.0,95.54,96.32,94.89,96.22,70800.0
2014-07-09 09:40:00,96.33,96.84,96.24,96.6,136000.0,96.33,96.84,96.24,96.6,136000.0
2014-07-09 09:50:00,96.71,96.72,95.57,95.61,32700.0,96.71,96.72,95.57,95.61,32700.0
2014-07-09 10:00:00,95.5,95.99,95.31,95.51,33700.0,95.5,95.99,95.31,95.51,33700.0
2014-07-09 10:10:00,95.49,95.68,95.25,95.52,37700.0,95.49,95.68,95.25,95.52,37700.0
2014-07-09 10:20:00,95.52,96.08,95.42,95.99,20700.0,95.52,96.08,95.42,95.99,20700.0
2014-07-09 10:30:00,96.03,96.94,95.97,96.94,17300.0,96.03,96.94,95.97,96.94,17300.0
2014-07-09 10:40:00,96.91,97.56,96.9,97.56,27800.0,96.91,97.56,96.9,97.56,27800.0
2014-07-09 10:50:00,97.65,97.95,97.27,97.38,33100.0,97.65,97.95,97.27,97.38,33100.0
2014-07-09 11:00:00,97.38,97.75,97.36,97.59,32100.0,97.38,97.75,97.36,97.59,32100.0
2014-07-09 11:10:00,97.6,97.64,97.46,97.55,74500.0,97.6,97.64,97.46,97.55,74500.0
2014-07-09 11:20:00,97.58,97.8,97.47,97.59,30300.0,97.58,97.8,97.47,97.59,30300.0
2014-07-09 11:30:00,97.63,97.63,97.07,97.3,26500.0,97.63,97.63,97.07,97.3,26500.0
2014-07-09 11:40:00,97.29,97.36,97.02,97.1,16100.0,97.29,97.36,97.02,97.1,16100.0
2014-07-09 11:50:00,97.08,97.15,96.88,96.97,13700.0,97.08,97.15,96.88,96.97,13700.0
2014-07-09 12:00:00,97.03,97.03,96.73,96.84,15100.0,97.03,97.03,96.73,96.84,15100.0
2014-07-09 12:10:00,96.86,96.91,96.76,96.9,42500.0,96.86,96.91,96.76,96.9,42500.0
2014-07-09 12:20:00,96.83,96.91,96.75,96.83,16700.0,96.83,96.91,96.75,96.83,16700.0
2014-07-09 12:30:00,96.79,96.85,96.65,96.79,28600.0,96.79,96.85,96.65,96.79,28600.0
2014-07-09 12:40:00,96.79,96.82,96.62,96.76,14300.0,96.79,96.82,96.62,96.76,14300.0
2014-07-09 12:50:00,96.72,96.78,96.64,96.77,12200.0,96.72,96.78,96.64,96.77,12200.0
2014-07-09 13:00:00,96.77,96.77,96.56,96.74,26300.0,96.77,96.77,96.56,96.74,26300.0
2014-07-09 13:10:00,96.79,96.91,96.61,96.71,34700.0,96.79,96.91,96.61,96.71,34700.0
2014-07-09 13:20:00,96.7,96.88,96.7,96.87,14100.0,96.7,96.88,96.7,96.87,14100.0
2014-07-09 13:30:00,96.86,96.91,96.74,96.88,12300.0,96.86,96.91,96.74,96.88,12300.0
2014-07-09 13:40:00,96.85,96.89,96.78,96.8,30200.0,96.85,96.89,96.78,96.8,30200.0
2014-07-09 13:50:00,96.86,96.87,96.73,96.8,7100.0,96.86,96.87,96.73,96.8,7100.0
2014-07-09 14:00:00,96.81,96.87,96.56,96.63,29900.0,96.81,96.87,96.56,96.63,29900.0
2014-07-09 14:10:00,96.63,97.27,96.57,97.27,35000.0,96.63,97.27,96.57,97.27,35000.0
2014-07-09 14:20:00,97.25,97.48,97.25,97.28,32700.0,97.25,97.48,97.25,97.28,32700.0
2014-07-09 14:30:00,97.36,97.42,97.18,97.37,14700.0,97.36,97.42,97.18,97.37,14700.0
2014-07-09 14:40:00,97.42,97.44,97.28,97.37,17300.0,97.42,97.44,97.28,97.37,17300.0
2014-07-09 14:50:00,97.37,97.58,97.34,97.5,60300.0,97.37,97.58,97.34,97.5,60300.0
2014-07-09 15:00:00,97.47,97.69,97.46,97.69,18300.0,97.47,97.69,97.46,97.69,18300.0
2014-07-09 15:10:00,97.69,98.17,97.68,98.08,64000.0,97.69,98.17,97.68,98.08,64000.0
2014-07-09 15:20:00,98.08,98.5,98.02,98.43,63200.0,98.08,98.5,98.02,98.43,63200.0
2014-07-09 15:30:00,98.41,98.45,98.08,98.23,89300.0,98.41,98.45,98.08,98.23,89300.0
2014-07-09 15:40:00,98.23,98.58,98.18,98.5,73100.0,98.23,98.58,98.18,98.5,73100.0
2014-07-09 15:50:00,98.5,98.65,97.97,98.1,201600.0,98.5,98.65,97.97,98.1,201600.0
2014-07-10 09:30:00,96.15,98.05,95.05,97.99,92200.0,96.15,98.05,95.05,97.99,92200.0
2014-07-10 09:40:00,97.93,98.05,97.26,97.44,36200.0,97.93,98.05,97.26,97.44,36200.0
2014-07-10 09:50:00,97.53,98.02,97.26,98.02,58600.0,97.53,98.02,97.26,98.02,58600.0
2014-07-10 10:00:00,98.0,98.49,97.88,98.38,56900.0,98.0,98.49,97.88,98.38,56900.0
2014-07-10 10:10:00,98.44,98.44,97.52,97.53,31400.0,98.44,98.44,97.52,97.53,31400.0
2014-07-10 10:20:00,97.51,97.83,97.34,97.72,20400.0,97.51,97.83,97.34,97.72,20400.0
2014-07-10 10:30:00,97.78,97.79,97.43,97.45,25000.0,97.78,97.79,97.43,97.45,25000.0
2014-07-10 10:40:00,97.51,97.87,97.45,97.81,18100.0,97.51,97.87,97.45,97.81,18100.0
2014-07-10 10:50:00,97.79,97.85,97.6,97.85,11600.0,97.79,97.85,97.6,97.85,11600.0
2014-07-10 11:00:00,97.86,98.15,97.83,98.15,19400.0,97.86,98.15,97.83,98.15,19400.0
2014-07-10 11:10:00,98.15,98.15,97.76,97.98,22900.0,98.15,98.15,97.76,97.98,22900.0
2014-07-10 11:20:00,98.03,98.13,97.79,97.92,18700.0,98.03,98.13,97.79,97.92,18700.0
2014-07-10 11:30:00,97.85,98.16,97.77,98.09,15200.0,97.85,98.16,97.77,98.09,15200.0
2014-07-10 11:40:00,98.05,98.05,97.66,97.71,21000.0,98.05,98.05,97.66,97.71,21000.0
2014-07-10 11:50:00,97.7,97.77,97.36,97.4,9900.0,97.7,97.77,97.36,97.4,9900.0
2014-07-10 12:00:00,97.35,97.4,97.09,97.09,13000.0,97.35,97.4,97.09,97.09,13000.0
2014-07-10 12:10:00,97.21,97.48,97.11,97.39,16900.0,97.21,97.48,97.11,97.39,16900.0
2014-07-10 12:20:00,97.39,97.63,97.36,97.44,24400.0,97.39,97.63,97.36,97.44,24400.0
2014-07-10 12:30:00,97.44,97.49,97.14,97.14,11900.0,97.44,97.49,97.14,97.14,11900.0
2014-07-10 12:40:00,97.17,97.21,96.84,96.85,24000.0,97.17,97.21,96.84,96.85,24000.0
2014-07-10 12:50:00,96.83,97.17,96.73,97.12,18100.0,96.83,97.17,96.73,97.12,18100.0
2014-07-10 13:00:00,97.14,97.17,96.89,97.09,8500.0,97.14,97.17,96.89,97.09,8500.0
2014-07-10 13:10:00,97.07,97.14,97.0,97.03,10400.0,97.07,97.14,97.0,97.03,10400.0
2014-07-10 13:20:00,97.06,97.62,97.06,97.28,29000.0,97.06,97.62,97.06,97.28,29000.0
2014-07-10 13:30:00,97.28,97.5,97.28,97.45,34300.0,97.28,97.5,97.28,97.45,34300.0
2014-07-10 13:40:00,97.47,97.48,97.34,97.4,15900.0,97.47,97.48,97.34,97.4,15900.0
2014-07-10 13:50:00,97.41,97.54,97.32,97.4,33500.0,97.41,97.54,97.32,97.4,33500.0
2014-07-10 14:00:00,97.44,97.54,97.3,97.31,13900.0,97.44,97.54,97.3,97.31,13900.0
2014-07-10 14:10:00,97.33,97.5,97.31,97.39,13600.0,97.33,97.5,97.31,97.39,13600.0
2014-07-10 14:20:00,97.41,97.52,97.35,97.51,11900.0,97.41,97.52,97.35,97.51,11900.0
2014-07-10 14:30:00,97.54,97.55,97.26,97.35,34800.0,97.54,97.55,97.26,97.35,34800.0
2014-07-10 14:40:00,97.37,97.5,97.34,97.4,19100.0,97.37,97.5,97.34,97.4,19100.0
2014-07-10 14:50:00,97.41,97.64,97.34,97.38,15900.0,97.41,97.64,97.34,97.38,15900.0
2014-07-10 15:00:00,97.37,97.4,97.18,97.29,65800.0,97.37,97.4,97.18,97.29,65800.0
2014-07-10 15:10:00,97.32,97.56,97.3,97.49,21300.0,97.32,97.56,97.3,97.49,21300.0
2014-07-10 15:20:00,97.49,97.65,97.41,97.6,33800.0,97.49,97.65,97.41,97.6,33800.0
2014-07-10 15:30:00,97.58,97.76,97.51,97.72,38000.0,97.58,97.76,97.51,97.72,38000.0
2014-07-10 15:40:00,97.7,97.99,97.68,97.94,36500.0,97.7,97.99,97.68,97.94,36500.0
2014-07-10 15:50:00,97.95,98.08,97.76,97.83,97300.0,97.95,98.08,97.76,97.83,97300.0
2014-07-11 09:30:00,98.03,98.41,97.14,97.72,51400.0,98.03,98.41,97.14,97.72,51400.0
2014-07-11 09:40:00,97.72,98.32,97.4,98.05,19300.0,97.72,98.32,97.4,98.05,19300.0
2014-07-11 09:50:00,98.04,98.42,97.86,98.41,67000.0,98.04,98.42,97.86,98.41,67000.0
2014-07-11 10:00:00,98.42,98.44,97.95,98.36,67600.0,98.42,98.44,97.95,98.36,67600.0
2014-07-11 10:10:00,98.32,98.86,98.3,98.83,47000.0,98.32,98.86,98.3,98.83,47000.0
2014-07-11 10:20:00,98.86,99.32,98.8,98.86,50500.0,98.86,99.32,98.8,98.86,50500.0
2014-07-11 10:30:00,98.88,99.09,98.64,98.64,27700.0,98.88,99.09,98.64,98.64,27700.0
2014-07-11 10:40:00,98.68,99.17,98.64,98.95,25500.0,98.68,99.17,98.64,98.95,25500.0
2014-07-11 10:50:00,98.93,99.07,98.8,98.98,22000.0,98.93,99.07,98.8,98.98,22000.0
2014-07-11 11:00:00,98.88,98.98,98.39,98.4,81300.0,98.88,98.98,98.39,98.4,81300.0
2014-07-11 11:10:00,98.45,98.66,98.45,98.54,60000.0,98.45,98.66,98.45,98.54,60000.0
2014-07-11 11:20:00,98.51,98.6,98.4,98.52,44000.0,98.51,98.6,98.4,98.52,44000.0
2014-07-11 11:30:00,98.5,98.96,98.5,98.85,57100.0,98.5,98.96,98.5,98.85,57100.0
2014-07-11 11:40:00,98.83,98.95,98.63,98.84,24100.0,98.83,98.95,98.63,98.84,24100.0
2014-07-11 11:50:00,98.86,98.92,98.66,98.66,12300.0,98.86,98.92,98.66,98.66,12300.0
2014-07-11 12:00:00,98.7,98.86,98.7,98.86,13000.0,98.7,98.86,98.7,98.86,13000.0
2014-07-11 12:10:00,98.82,98.95,98.71,98.78,15400.0,98.82,98.95,98.71,98.78,15400.0
2014-07-11 12:20:00,98.75,98.82,98.67,98.75,18400.0,98.75,98.82,98.67,98.75,18400.0
2014-07-11 12:30:00,98.8,98.85,98.71,98.71,12700.0,98.8,98.85,98.71,98.71,12700.0
2014-07-11 12:40:00,98.78,98.92,98.73,98.84,27300.0,98.78,98.92,98.73,98.84,27300.0
2014-07-11 12:50:00,98.85,99.2,98.84,99.17,17900.0,98.85,99.2,98.84,99.17,17900.0
2014-07-11 13:00:00,99.2,99.71,99.1,99.54,86600.0,99.2,99.71,99.1,99.54,86600.0
2014-07-11 13:10:00,99.5,99.74,99.46,99.58,36300.0,99.5,99.74,99.46,99.58,36300.0
2014-07-11 13:20:00,99.62,99.74,99.55,99.56,29900.0,99.62,99.74,99.55,99.56,29900.0
2014-07-11 13:30:00,99.55,99.58,98.73,99.29,59000.0,99.55,99.58,98.73,99.29,59000.0
2014-07-11 13:40:00,99.23,99.23,99.0,99.14,12100.0,99.23,99.23,99.0,99.14,12100.0
2014-07-11 13:50:00,99.13,99.23,99.05,99.08,17100.0,99.13,99.23,99.05,99.08,17100.0
2014-07-11 14:00:00,99.09,99.15,99.01,99.12,18400.0,99.09,99.15,99.01,99.12,18400.0
2014-07-11 14:10:00,99.12,99.12,98.75,98.79,22100.0,99.12,99.12,98.75,98.79,22100.0
2014-07-11 14:20:00,98.79,99.07,98.76,99.07,13600.0,98.79,99.07,98.76,99.07,13600.0
2014-07-11 14:30:00,99.02,99.12,98.82,98.82,37900.0,99.02,99.12,98.82,98.82,37900.0
2014-07-11 14:40:00,98.82,99.0,98.82,98.88,23700.0,98.82,99.0,98.82,98.88,23700.0
2014-07-11 14:50:00,98.94,98.96,98.8,98.89,42200.0,98.94,98.96,98.8,98.89,42200.0
2014-07-11 15:00:00,98.89,98.96,98.84,98.93,41000.0,98.89,98.96,98.84,98.93,41000.0
2014-07-11 15:10:00,98.93,98.94,98.86,98.87,28900.0,98.93,98.94,98.86,98.87,28900.0
2014-07-11 15:20:00,98.87,98.95,98.87,98.93,29400.0,98.87,98.95,98.87,98.93,29400.0
2014-07-11 15:30:00,98.92,98.96,98.9,98.92,53700.0,98.92,98.96,98.9,98.92,53700.0
2014-07-11 15:40:00,98.91,99.33,98.9,99.22,88700.0,98.91,99.33,98.9,99.22,88700.0
2014-07-11 15:50:00,99.21,99.28,98.97,99.07,139800.0,99.21,99.28,98.97,99.07,139800.0
2014-07-14 09:30:00,99.16,99.28,97.7,97.96,52800.0,99.16,99.28,97.7,97.96,52800.0
2014-07-14 09:40:00,97.9,98.04,97.55,97.55,36900.0,97.9,98.04,97.55,97.55,36900.0
2014-07-14 09:50:00,97.56,97.73,97.03,97.73,39900.0,97.56,97.73,97.03,97.73,39900.0
2014-07-14 10:00:00,97.77,97.95,97.47,97.95,31000.0,97.77,97.95,97.47,97.95,31000.0
2014-07-14 10:10:00,97.81,98.08,97.81,97.94,35800.0,97.81,98.08,97.81,97.94,35800.0
2014-07-14 10:20:00,98.0,98.73,98.0,98.24,39100.0,98.0,98.73,98.0,98.24,39100.0
2014-07-14 10:30:00,98.2,98.33,98.08,98.09,29000.0,98.2,98.33,98.08,98.09,29000.0
2014-07-14 10:40:00,98.11,98.14,97.86,98.08,82700.0,98.11,98.14,97.86,98.08,82700.0
2014-07-14 10:50:00,98.13,98.37,97.99,98.27,44000.0,98.13,98.37,97.99,98.27,44000.0
2014-07-14 11:00:00,98.3,98.4,98.09,98.35,52700.0,98.3,98.4,98.09,98.35,52700.0
2014-07-14 11:10:00,98.35,98.4,98.28,98.3,47500.0,98.35,98.4,98.28,98.3,47500.0
2014-07-14 11:20:00,98.33,98.51,98.26,98.34,18800.0,98.33,98.51,98.26,98.34,18800.0
2014-07-14 11:30:00,98.38,98.39,98.14,98.25,31200.0,98.38,98.39,98.14,98.25,31200.0
2014-07-14 11:40:00,98.21,98.35,98.16,98.17,18300.0,98.21,98.35,98.16,98.17,18300.0
2014-07-14 11:50:00,98.2,98.26,98.13,98.2,13600.0,98.2,98.26,98.13,98.2,13600.0
2014-07-14 12:00:00,98.15,98.31,98.15,98.21,13200.0,98.15,98.31,98.15,98.21,13200.0
2014-07-14 12:10:00,98.2,98.29,98.12,98.22,12200.0,98.2,98.29,98.12,98.22,12200.0
2014-07-14 12:20:00,98.21,98.27,98.15,98.18,5400.0,98.21,98.27,98.15,98.18,5400.0
2014-07-14 12:30:00,98.18,98.22,98.11,98.11,15200.0,98.18,98.22,98.11,98.11,15200.0
2014-07-14 12:40:00,98.11,98.16,98.0,98.04,10300.0,98.11,98.16,98.0,98.04,10300.0
2014-07-14 12:50:00,98.03,98.04,97.83,97.95,13600.0,98.03,98.04,97.83,97.95,13600.0
2014-07-14 13:00:00,97.9,98.08,97.86,98.07,7500.0,97.9,98.08,97.86,98.07,7500.0
2014-07-14 13:10:00,98.08,98.08,97.93,98.03,20900.0,98.08,98.08,97.93,98.03,20900.0
2014-07-14 13:20:00,98.08,98.29,98.07,98.24,21300.0,98.08,98.29,98.07,98.24,21300.0
2014-07-14 13:30:00,98.3,98.34,98.16,98.29,11500.0,98.3,98.34,98.16,98.29,11500.0
2014-07-14 13:40:00,98.29,98.48,98.07,98.2,14900.0,98.29,98.48,98.07,98.2,14900.0
2014-07-14 13:50:00,98.23,98.26,98.09,98.12,12100.0,98.23,98.26,98.09,98.12,12100.0
2014-07-14 14:00:00,98.16,98.19,98.08,98.13,10900.0,98.16,98.19,98.08,98.13,10900.0
2014-07-14 14:10:00,98.1,98.13,98.05,98.1,10300.0,98.1,98.13,98.05,98.1,10300.0
2014-07-14 14:20:00,98.13,98.31,98.13,98.22,10700.0,98.13,98.31,98.13,98.22,10700.0
2014-07-14 14:30:00,98.22,98.44,98.15,98.44,25600.0,98.22,98.44,98.15,98.44,25600.0
2014-07-14 14:40:00,98.44,98.51,98.4,98.43,10600.0,98.44,98.51,98.4,98.43,10600.0
2014-07-14 14:50:00,98.45,98.64,98.4,98.59,16100.0,98.45,98.64,98.4,98.59,16100.0
2014-07-14 15:00:00,98.58,98.66,98.52,98.55,32500.0,98.58,98.66,98.52,98.55,32500.0
2014-07-14 15:10:00,98.54,98.54,98.27,98.35,26800.0,98.54,98.54,98.27,98.35,26800.0
2014-07-14 15:20:00,98.35,98.45,98.34,98.44,14800.0,98.35,98.45,98.34,98.44,14800.0
2014-07-14 15:30:00,98.43,98.56,98.38,98.56,35800.0,98.43,98.56,98.38,98.56,35800.0
2014-07-14 15:40:00,98.56,98.58,98.34,98.34,26700.0,98.56,98.58,98.34,98.34,26700.0
2014-07-14 15:50:00,98.38,98.43,98.25,98.37,86000.0,98.38,98.43,98.25,98.37,86000.0
2014-07-15 09:30:00,98.26,98.49,98.0,98.19,57000.0,98.26,98.49,98.0,98.19,57000.0
2014-07-15 09:40:00,98.11,98.37,97.87,97.9,17700.0,98.11,98.37,97.87,97.9,17700.0
2014-07-15 09:50:00,98.0,98.01,97.25,97.73,26000.0,98.0,98.01,97.25,97.73,26000.0
2014-07-15 10:00:00,97.78,97.96,97.47,97.69,41100.0,97.78,97.96,97.47,97.69,41100.0
2014-07-15 10:10:00,97.62,97.65,96.5,97.11,42700.0,97.62,97.65,96.5,97.11,42700.0
2014-07-15 10:20:00,97.21,97.25,96.26,96.26,56000.0,97.21,97.25,96.26,96.26,56000.0
2014-07-15 10:30:00,96.26,96.46,95.69,95.9,46400.0,96.26,96.46,95.69,95.9,46400.0
2014-07-15 10:40:00,95.72,96.14,95.5,95.76,31300.0,95.72,96.14,95.5,95.76,31300.0
2014-07-15 10:50:00,95.76,96.5,95.56,96.29,18400.0,95.76,96.5,95.56,96.29,18400.0
2014-07-15 11:00:00,96.24,96.25,95.3,96.21,40800.0,96.24,96.25,95.3,96.21,40800.0
2014-07-15 11:10:00,96.11,96.65,96.06,96.64,33500.0,96.11,96.65,96.06,96.64,33500.0
2014-07-15 11:20:00,96.66,96.68,96.44,96.5,27100.0,96.66,96.68,96.44,96.5,27100.0
2014-07-15 11:30:00,96.48,96.56,96.38,96.48,46700.0,96.48,96.56,96.38,96.48,46700.0
2014-07-15 11:40:00,96.48,96.55,96.16,96.25,26600.0,96.48,96.55,96.16,96.25,26600.0
2014-07-15 11:50:00,96.25,96.3,95.29,95.3,27100.0,96.25,96.3,95.29,95.3,27100.0
2014-07-15 12:00:00,95.3,96.12,95.25,95.8,27200.0,95.3,96.12,95.25,95.8,27200.0
2014-07-15 12:10:00,95.8,96.0,95.66,95.68,8600.0,95.8,96.0,95.66,95.68,8600.0
2014-07-15 12:20:00,95.76,96.18,95.63,96.05,11700.0,95.76,96.18,95.63,96.05,11700.0
2014-07-15 12:30:00,96.05,96.41,95.98,96.41,12100.0,96.05,96.41,95.98,96.41,12100.0
2014-07-15 12:40:00,96.44,96.53,96.14,96.27,47800.0,96.44,96.53,96.14,96.27,47800.0
2014-07-15 12:50:00,96.23,96.44,96.19,96.3,20400.0,96.23,96.44,96.19,96.3,20400.0
2014-07-15 13:00:00,96.3,96.44,96.24,96.44,9100.0,96.3,96.44,96.24,96.44,9100.0
2014-07-15 13:10:00,96.45,96.79,96.27,96.77,11700.0,96.45,96.79,96.27,96.77,11700.0
2014-07-15 13:20:00,96.82,96.97,96.55,96.9,25200.0,96.82,96.97,96.55,96.9,25200.0
2014-07-15 13:30:00,96.92,97.19,96.78,96.85,27500.0,96.92,97.19,96.78,96.85,27500.0
2014-07-15 13:40:00,96.81,97.02,96.69,97.0,13900.0,96.81,97.02,96.69,97.0,13900.0
2014-07-15 13:50:00,97.0,97.03,96.76,96.89,15100.0,97.0,97.03,96.76,96.89,15100.0
2014-07-15 14:00:00,96.82,97.02,96.82,96.93,11500.0,96.82,97.02,96.82,96.93,11500.0
2014-07-15 14:10:00,96.94,97.07,96.87,96.98,30900.0,96.94,97.07,96.87,96.98,30900.0
2014-07-15 14:20:00,97.09,97.19,96.85,97.02,14200.0,97.09,97.19,96.85,97.02,14200.0
2014-07-15 14:30:00,97.04,97.12,96.77,96.8,20700.0,97.04,97.12,96.77,96.8,20700.0
2014-07-15 14:40:00,96.83,96.93,96.73,96.83,11900.0,96.83,96.93,96.73,96.83,11900.0
2014-07-15 14:50:00,96.9,97.08,96.83,97.05,14900.0,96.9,97.08,96.83,97.05,14900.0
2014-07-15 15:00:00,97.05,97.1,96.53,96.61,33600.0,97.05,97.1,96.53,96.61,33600.0
2014-07-15 15:10:00,96.52,96.88,96.37,96.53,29500.0,96.52,96.88,96.37,96.53,29500.0
2014-07-15 15:20:00,96.55,96.57,96.29,96.49,46000.0,96.55,96.57,96.29,96.49,46000.0
2014-07-15 15:30:00,96.51,96.56,96.42,96.51,39100.0,96.51,96.56,96.42,96.51,39100.0
2014-07-15 15:40:00,96.52,96.6,96.48,96.6,51400.0,96.52,96.6,96.48,96.6,51400.0
2014-07-15 15:50:00,96.59,96.63,96.37,96.51,107200.0,96.59,96.63,96.37,96.51,107200.0
2014-07-16 09:30:00,96.6,96.92,94.42,94.72,75900.0,96.6,96.92,94.42,94.72,75900.0
2014-07-16 09:40:00,94.76,96.42,94.57,96.4,38200.0,94.76,96.42,94.57,96.4,38200.0
2014-07-16 09:50:00,96.43,97.01,96.07,96.99,40800.0,96.43,97.01,96.07,96.99,40800.0
2014-07-16 10:00:00,97.01,97.22,96.59,96.94,29000.0,97.01,97.22,96.59,96.94,29000.0
2014-07-16 10:10:00,96.93,96.93,96.0,96.18,21700.0,96.93,96.93,96.0,96.18,21700.0
2014-07-16 10:20:00,96.2,96.47,95.92,96.21,15400.0,96.2,96.47,95.92,96.21,15400.0
2014-07-16 10:30:00,96.25,96.47,96.12,96.45,15200.0,96.25,96.47,96.12,96.45,15200.0
2014-07-16 10:40:00,96.4,96.41,95.28,95.28,23200.0,96.4,96.41,95.28,95.28,23200.0
2014-07-16 10:50:00,95.27,96.01,95.14,95.94,47000.0,95.27,96.01,95.14,95.94,47000.0
2014-07-16 11:00:00,95.88,96.08,95.72,95.9,23000.0,95.88,96.08,95.72,95.9,23000.0
2014-07-16 11:10:00,95.86,96.15,95.81,96.04,36700.0,95.86,96.15,95.81,96.04,36700.0
2014-07-16 11:20:00,96.02,96.02,95.42,95.8,14500.0,96.02,96.02,95.42,95.8,14500.0
2014-07-16 11:30:00,95.79,95.79,95.05,95.18,17200.0,95.79,95.79,95.05,95.18,17200.0
2014-07-16 11:40:00,95.22,95.34,94.85,95.0,23100.0,95.22,95.34,94.85,95.0,23100.0
2014-07-16 11:50:00,95.02,95.28,94.97,95.1,18000.0,95.02,95.28,94.97,95.1,18000.0
2014-07-16 12:00:00,95.1,95.43,94.95,95.38,14500.0,95.1,95.43,94.95,95.38,14500.0
2014-07-16 12:10:00,95.33,95.7,95.18,95.63,20300.0,95.33,95.7,95.18,95.63,20300.0
2014-07-16 12:20:00,95.63,95.79,95.6,95.7,14600.0,95.63,95.79,95.6,95.7,14600.0
2014-07-16 12:30:00,95.7,96.2,95.7,96.03,17000.0,95.7,96.2,95.7,96.03,17000.0
2014-07-16 12:40:00,95.97,96.25,95.97,96.08,15700.0,95.97,96.25,95.97,96.08,15700.0
2014-07-16 12:50:00,96.08,96.24,95.99,96.18,21200.0,96.08,96.24,95.99,96.18,21200.0
2014-07-16 13:00:00,96.15,96.25,96.04,96.08,16400.0,96.15,96.25,96.04,96.08,16400.0
2014-07-16 13:10:00,96.05,96.19,95.95,96.07,16400.0,96.05,96.19,95.95,96.07,16400.0
2014-07-16 13:20:00,96.09,96.14,95.9,96.1,14400.0,96.09,96.14,95.9,96.1,14400.0
2014-07-16 13:30:00,96.07,96.08,95.8,95.91,18500.0,96.07,96.08,95.8,95.91,18500.0
2014-07-16 13:40:00,95.91,95.95,95.7,95.76,17700.0,95.91,95.95,95.7,95.76,17700.0
2014-07-16 13:50:00,95.78,95.91,95.6,95.63,16500.0,95.78,95.91,95.6,95.63,16500.0
2014-07-16 14:00:00,95.65,95.8,95.64,95.7,24500.0,95.65,95.8,95.64,95.7,24500.0
2014-07-16 14:10:00,95.67,95.89,95.63,95.77,33100.0,95.67,95.89,95.63,95.77,33100.0
2014-07-16 14:20:00,95.75,95.89,95.63,95.89,16500.0,95.75,95.89,95.63,95.89,16500.0
2014-07-16 14:30:00,95.9,95.93,95.64,95.7,27300.0,95.9,95.93,95.64,95.7,27300.0
2014-07-16 14:40:00,95.67,95.88,95.62,95.86,19500.0,95.67,95.88,95.62,95.86,19500.0
2014-07-16 14:50:00,95.83,95.83,95.68,95.68,13000.0,95.83,95.83,95.68,95.68,13000.0
2014-07-16 15:00:00,95.72,96.07,95.69,95.92,36500.0,95.72,96.07,95.69,95.92,36500.0
2014-07-16 15:10:00,95.91,96.21,95.86,96.11,36400.0,95.91,96.21,95.86,96.11,36400.0
2014-07-16 15:20:00,96.1,96.63,96.1,96.62,48500.0,96.1,96.63,96.1,96.62,48500.0
2014-07-16 15:30:00,96.63,96.9,96.58,96.85,71600.0,96.63,96.9,96.58,96.85,71600.0
2014-07-16 15:40:00,96.85,96.96,96.52,96.52,77300.0,96.85,96.96,96.52,96.52,77300.0
2014-07-16 15:50:00,96.5,97.02,96.5,96.83,221400.0,96.5,97.02,96.5,96.83,221400.0
2014-07-17 09:30:00,95.81,96.3,95.07,95.89,57700.0,95.81,96.3,95.07,95.89,57700.0
2014-07-17 09:40:00,95.94,96.68,95.91,95.97,17100.0,95.94,96.68,95.91,95.97,17100.0
2014-07-17 09:50:00,95.9,96.39,95.84,95.97,12200.0,95.9,96.39,95.84,95.97,12200.0
2014-07-17 10:00:00,96.1,96.27,95.76,95.9,32400.0,96.1,96.27,95.76,95.9,32400.0
2014-07-17 10:10:00,95.9,96.24,95.8,96.24,15600.0,95.9,96.24,95.8,96.24,15600.0
2014-07-17 10:20:00,96.24,96.65,96.21,96.5,25900.0,96.24,96.65,96.21,96.5,25900.0
2014-07-17 10:30:00,96.5,96.61,96.02,96.02,20300.0,96.5,96.61,96.02,96.02,20300.0
2014-07-17 10:40:00,96.02,96.41,96.02,96.17,28200.0,96.02,96.41,96.02,96.17,28200.0
2014-07-17 10:50:00,96.28,96.53,96.28,96.48,21000.0,96.28,96.53,96.28,96.48,21000.0
2014-07-17 11:00:00,96.5,96.58,96.03,96.03,18300.0,96.5,96.58,96.03,96.03,18300.0
2014-07-17 11:10:00,96.01,96.32,95.8,96.21,36400.0,96.01,96.32,95.8,96.21,36400.0
2014-07-17 11:20:00,96.22,96.29,95.77,95.88,23900.0,96.22,96.29,95.77,95.88,23900.0
2014-07-17 11:30:00,95.77,96.02,95.47,95.88,29500.0,95.77,96.02,95.47,95.88,29500.0
2014-07-17 11:40:00,95.93,96.2,95.87,96.19,21900.0,95.93,96.2,95.87,96.19,21900.0
2014-07-17 11:50:00,96.16,96.34,95.89,95.98,17800.0,96.16,96.34,95.89,95.98,17800.0
2014-07-17 12:00:00,95.93,95.94,95.38,95.76,65900.0,95.93,95.94,95.38,95.76,65900.0
2014-07-17 12:10:00,95.79,95.99,95.6,95.71,28900.0,95.79,95.99,95.6,95.71,28900.0
2014-07-17 12:20:00,95.77,95.91,95.58,95.76,21600.0,95.77,95.91,95.58,95.76,21600.0
2014-07-17 12:30:00,95.76,96.15,95.68,96.15,27900.0,95.76,96.15,95.68,96.15,27900.0
2014-07-17 12:40:00,96.14,96.15,95.9,96.15,21900.0,96.14,96.15,95.9,96.15,21900.0
2014-07-17 12:50:00,96.14,96.14,95.72,96.02,30800.0,96.14,96.14,95.72,96.02,30800.0
2014-07-17 13:00:00,96.02,96.13,95.89,95.96,29500.0,96.02,96.13,95.89,95.96,29500.0
2014-07-17 13:10:00,96.0,96.17,95.97,96.1,14500.0,96.0,96.17,95.97,96.1,14500.0
2014-07-17 13:20:00,96.13,96.27,96.11,96.21,11700.0,96.13,96.27,96.11,96.21,11700.0
2014-07-17 13:30:00,96.21,96.34,96.04,96.09,18200.0,96.21,96.34,96.04,96.09,18200.0
2014-07-17 13:40:00,96.07,96.14,95.89,96.14,25300.0,96.07,96.14,95.89,96.14,25300.0
2014-07-17 13:50:00,96.15,96.23,95.92,95.92,15100.0,96.15,96.23,95.92,95.92,15100.0
2014-07-17 14:00:00,96.01,96.08,95.72,95.98,26600.0,96.01,96.08,95.72,95.98,26600.0
2014-07-17 14:10:00,96.01,96.12,95.92,96.04,16400.0,96.01,96.12,95.92,96.04,16400.0
2014-07-17 14:20:00,95.96,96.04,95.66,95.83,26800.0,95.96,96.04,95.66,95.83,26800.0
2014-07-17 14:30:00,95.83,96.08,95.82,96.01,27500.0,95.83,96.08,95.82,96.01,27500.0
2014-07-17 14:40:00,96.01,96.07,95.7,95.7,18400.0,96.01,96.07,95.7,95.7,18400.0
2014-07-17 14:50:00,95.67,95.8,95.62,95.65,24700.0,95.67,95.8,95.62,95.65,24700.0
2014-07-17 15:00:00,95.7,95.71,95.37,95.42,85200.0,95.7,95.71,95.37,95.42,85200.0
2014-07-17 15:10:00,95.44,95.48,95.0,95.06,44600.0,95.44,95.48,95.0,95.06,44600.0
2014-07-17 15:20:00,95.06,95.22,94.85,95.01,48200.0,95.06,95.22,94.85,95.01,48200.0
2014-07-17 15:30:00,95.01,95.06,94.59,94.72,65500.0,95.01,95.06,94.59,94.72,65500.0
2014-07-17 15:40:00,94.72,94.73,94.31,94.51,92100.0,94.72,94.73,94.31,94.51,92100.0
2014-07-17 15:50:00,94.51,94.7,94.36,94.49,126300.0,94.51,94.7,94.36,94.49,126300.0
2014-07-18 09:30:00,94.88,96.74,94.51,96.45,185900.0,94.88,96.74,94.51,96.45,185900.0
2014-07-18 09:40:00,96.42,96.62,94.4,95.05,111000.0,96.42,96.62,94.4,95.05,111000.0
2014-07-18 09:50:00,95.16,95.65,94.56,95.38,43800.0,95.16,95.65,94.56,95.38,43800.0
2014-07-18 10:00:00,95.67,95.67,95.07,95.58,30100.0,95.67,95.67,95.07,95.58,30100.0
2014-07-18 10:10:00,95.59,95.84,95.08,95.25,24800.0,95.59,95.84,95.08,95.25,24800.0
2014-07-18 10:20:00,95.25,95.75,95.25,95.56,37500.0,95.25,95.75,95.25,95.56,37500.0
2014-07-18 10:30:00,95.57,95.77,95.36,95.65,41900.0,95.57,95.77,95.36,95.65,41900.0
2014-07-18 10:40:00,95.62,95.94,95.43,95.66,14100.0,95.62,95.94,95.43,95.66,14100.0
2014-07-18 10:50:00,95.7,96.04,95.62,96.0,41700.0,95.7,96.04,95.62,96.0,41700.0
2014-07-18 11:00:00,95.98,96.26,95.89,96.09,11700.0,95.98,96.26,95.89,96.09,11700.0
2014-07-18 11:10:00,96.1,96.3,95.97,96.28,33600.0,96.1,96.3,95.97,96.28,33600.0
2014-07-18 11:20:00,96.23,96.77,96.16,96.56,36700.0,96.23,96.77,96.16,96.56,36700.0
2014-07-18 11:30:00,96.45,96.97,96.42,96.84,26100.0,96.45,96.97,96.42,96.84,26100.0
2014-07-18 11:40:00,96.85,97.0,96.77,96.93,19800.0,96.85,97.0,96.77,96.93,19800.0
2014-07-18 11:50:00,96.86,97.03,96.73,97.01,70300.0,96.86,97.03,96.73,97.01,70300.0
2014-07-18 12:00:00,97.01,97.04,96.71,96.85,18300.0,97.01,97.04,96.71,96.85,18300.0
2014-07-18 12:10:00,96.79,97.03,96.75,96.93,22000.0,96.79,97.03,96.75,96.93,22000.0
2014-07-18 12:20:00,96.99,97.08,96.92,97.06,26400.0,96.99,97.08,96.92,97.06,26400.0
2014-07-18 12:30:00,97.1,97.18,96.93,97.18,9300.0,97.1,97.18,96.93,97.18,9300.0
2014-07-18 12:40:00,97.12,97.12,96.91,96.97,6200.0,97.12,97.12,96.91,96.97,6200.0
2014-07-18 12:50:00,96.96,97.2,96.85,97.12,11900.0,96.96,97.2,96.85,97.12,11900.0
2014-07-18 13:00:00,97.13,97.19,96.78,96.78,17000.0,97.13,97.19,96.78,96.78,17000.0
2014-07-18 13:10:00,96.78,96.8,96.6,96.7,12000.0,96.78,96.8,96.6,96.7,12000.0
2014-07-18 13:20:00,96.7,96.72,96.45,96.46,19900.0,96.7,96.72,96.45,96.46,19900.0
2014-07-18 13:30:00,96.45,96.76,96.4,96.63,13500.0,96.45,96.76,96.4,96.63,13500.0
2014-07-18 13:40:00,96.65,96.69,96.49,96.51,14000.0,96.65,96.69,96.49,96.51,14000.0
2014-07-18 13:50:00,96.47,96.77,96.37,96.71,16000.0,96.47,96.77,96.37,96.71,16000.0
2014-07-18 14:00:00,96.68,96.7,96.5,96.67,11300.0,96.68,96.7,96.5,96.67,11300.0
2014-07-18 14:10:00,96.71,96.91,96.64,96.77,13500.0,96.71,96.91,96.64,96.77,13500.0
2014-07-18 14:20:00,96.74,97.14,96.71,97.09,30500.0,96.74,97.14,96.71,97.09,30500.0
2014-07-18 14:30:00,97.07,97.24,96.97,97.1,28000.0,97.07,97.24,96.97,97.1,28000.0
2014-07-18 14:40:00,97.08,97.08,96.91,96.91,28700.0,97.08,97.08,96.91,96.91,28700.0
2014-07-18 14:50:00,96.88,97.01,96.75,96.81,25100.0,96.88,97.01,96.75,96.81,25100.0
2014-07-18 15:00:00,96.85,97.1,96.74,97.09,41800.0,96.85,97.1,96.74,97.09,41800.0
2014-07-18 15:10:00,97.07,97.68,97.05,97.59,29200.0,97.07,97.68,97.05,97.59,29200.0
2014-07-18 15:20:00,97.64,97.78,97.43,97.54,44900.0,97.64,97.78,97.43,97.54,44900.0
2014-07-18 15:30:00,97.53,97.7,97.47,97.54,45000.0,97.53,97.7,97.47,97.54,45000.0
2014-07-18 15:40:00,97.5,97.56,97.43,97.5,60200.0,97.5,97.56,97.43,97.5,60200.0
2014-07-18 15:50:00,97.5,97.53,97.09,97.2,238000.0,97.5,97.53,97.09,97.2,238000.0
2014-07-21 09:30:00,96.7,96.84,95.37,95.6,39800.0,96.7,96.84,95.37,95.6,39800.0
2014-07-21 09:40:00,95.56,95.92,95.35,95.84,27800.0,95.56,95.92,95.35,95.84,27800.0
2014-07-21 09:50:00,95.73,96.49,95.5,96.27,12300.0,95.73,96.49,95.5,96.27,12300.0
2014-07-21 10:00:00,96.19,96.19,95.68,95.73,20700.0,96.19,96.19,95.68,95.73,20700.0
2014-07-21 10:10:00,95.69,96.58,95.5,96.23,23600.0,95.69,96.58,95.5,96.23,23600.0
2014-07-21 10:20:00,96.27,96.48,95.97,96.17,21700.0,96.27,96.48,95.97,96.17,21700.0
2014-07-21 10:30:00,96.12,96.12,95.81,96.0,40500.0,96.12,96.12,95.81,96.0,40500.0
2014-07-21 10:40:00,96.07,96.56,95.94,96.48,30000.0,96.07,96.56,95.94,96.48,30000.0
2014-07-21 10:50:00,96.46,96.82,96.31,96.49,15800.0,96.46,96.82,96.31,96.49,15800.0
2014-07-21 11:00:00,96.36,96.72,96.27,96.6,18400.0,96.36,96.72,96.27,96.6,18400.0
2014-07-21 11:10:00,96.57,96.68,96.41,96.68,18700.0,96.57,96.68,96.41,96.68,18700.0
2014-07-21 11:20:00,96.65,97.12,96.65,97.04,12400.0,96.65,97.12,96.65,97.04,12400.0
2014-07-21 11:30:00,97.04,97.17,96.9,97.0,7800.0,97.04,97.17,96.9,97.0,7800.0
2014-07-21 11:40:00,97.04,97.2,96.77,96.86,12900.0,97.04,97.2,96.77,96.86,12900.0
2014-07-21 11:50:00,96.88,97.15,96.73,97.1,11400.0,96.88,97.15,96.73,97.1,11400.0
2014-07-21 12:00:00,97.09,97.09,96.83,96.98,11200.0,97.09,97.09,96.83,96.98,11200.0
2014-07-21 12:10:00,96.98,96.98,96.72,96.75,24600.0,96.98,96.98,96.72,96.75,24600.0
2014-07-21 12:20:00,96.75,96.86,96.73,96.8,13200.0,96.75,96.86,96.73,96.8,13200.0
2014-07-21 12:30:00,96.8,96.94,96.77,96.83,10700.0,96.8,96.94,96.77,96.83,10700.0
2014-07-21 12:40:00,96.84,96.9,96.5,96.63,18100.0,96.84,96.9,96.5,96.63,18100.0
2014-07-21 12:50:00,96.69,96.87,96.63,96.69,16300.0,96.69,96.87,96.63,96.69,16300.0
2014-07-21 13:00:00,96.69,96.69,96.48,96.53,25300.0,96.69,96.69,96.48,96.53,25300.0
2014-07-21 13:10:00,96.55,96.58,96.47,96.55,23300.0,96.55,96.58,96.47,96.55,23300.0
2014-07-21 13:20:00,96.55,96.59,96.43,96.53,39100.0,96.55,96.59,96.43,96.53,39100.0
2014-07-21 13:30:00,96.54,96.56,96.46,96.49,25800.0,96.54,96.56,96.46,96.49,25800.0
2014-07-21 13:40:00,96.47,96.84,96.47,96.77,25600.0,96.47,96.84,96.47,96.77,25600.0
2014-07-21 13:50:00,96.77,96.78,96.41,96.49,11500.0,96.77,96.78,96.41,96.49,11500.0
2014-07-21 14:00:00,96.49,96.63,96.35,96.47,30000.0,96.49,96.63,96.35,96.47,30000.0
2014-07-21 14:10:00,96.48,96.48,96.2,96.35,18900.0,96.48,96.48,96.2,96.35,18900.0
2014-07-21 14:20:00,96.32,96.37,96.19,96.23,14400.0,96.32,96.37,96.19,96.23,14400.0
2014-07-21 14:30:00,96.14,96.29,96.1,96.27,17800.0,96.14,96.29,96.1,96.27,17800.0
2014-07-21 14:40:00,96.27,96.47,96.23,96.39,20200.0,96.27,96.47,96.23,96.39,20200.0
2014-07-21 14:50:00,96.36,96.53,96.32,96.42,29400.0,96.36,96.53,96.32,96.42,29400.0
2014-07-21 15:00:00,96.4,96.48,96.27,96.37,16400.0,96.4,96.48,96.27,96.37,16400.0
2014-07-21 15:10:00,96.38,96.52,96.29,96.45,16500.0,96.38,96.52,96.29,96.45,16500.0
2014-07-21 15:20:00,96.44,96.65,96.28,96.49,64300.0,96.44,96.65,96.28,96.49,64300.0
2014-07-21 15:30:00,96.48,96.5,96.39,96.44,38800.0,96.48,96.5,96.39,96.44,38800.0
2014-07-21 15:40:00,96.44,96.49,96.27,96.27,65600.0,96.44,96.49,96.27,96.27,65600.0
2014-07-21 15:50:00,96.31,96.35,96.24,96.31,70900.0,96.31,96.35,96.24,96.31,70900.0
2014-07-22 09:30:00,96.6,96.63,95.75,96.5,86700.0,96.6,96.63,95.75,96.5,86700.0
2014-07-22 09:40:00,96.44,96.61,95.77,96.36,175300.0,96.44,96.61,95.77,96.36,175300.0
2014-07-22 09:50:00,96.53,96.83,96.36,96.39,33100.0,96.53,96.83,96.36,96.39,33100.0
2014-07-22 10:00:00,96.5,96.7,96.34,96.41,55800.0,96.5,96.7,96.34,96.41,55800.0
2014-07-22 10:10:00,96.38,96.53,96.13,96.26,41400.0,96.38,96.53,96.13,96.26,41400.0
2014-07-22 10:20:00,96.29,96.81,96.12,96.76,59900.0,96.29,96.81,96.12,96.76,59900.0
2014-07-22 10:30:00,96.83,96.84,96.19,96.8,55100.0,96.83,96.84,96.19,96.8,55100.0
2014-07-22 10:40:00,96.75,97.2,96.63,96.87,37700.0,96.75,97.2,96.63,96.87,37700.0
2014-07-22 10:50:00,96.9,97.45,96.88,97.45,19600.0,96.9,97.45,96.88,97.45,19600.0
2014-07-22 11:00:00,97.47,98.04,97.38,97.97,53000.0,97.47,98.04,97.38,97.97,53000.0
2014-07-22 11:10:00,98.0,98.04,97.49,97.84,47000.0,98.0,98.04,97.49,97.84,47000.0
2014-07-22 11:20:00,97.85,97.95,97.65,97.92,33300.0,97.85,97.95,97.65,97.92,33300.0
2014-07-22 11:30:00,97.89,98.04,97.45,97.52,31400.0,97.89,98.04,97.45,97.52,31400.0
2014-07-22 11:40:00,97.52,97.54,97.18,97.18,10300.0,97.52,97.54,97.18,97.18,10300.0
2014-07-22 11:50:00,97.23,97.53,97.19,97.34,12100.0,97.23,97.53,97.19,97.34,12100.0
2014-07-22 12:00:00,97.34,97.54,97.34,97.37,5700.0,97.34,97.54,97.34,97.37,5700.0
2014-07-22 12:10:00,97.46,97.49,97.26,97.29,24400.0,97.46,97.49,97.26,97.29,24400.0
2014-07-22 12:20:00,97.29,97.84,97.29,97.84,13600.0,97.29,97.84,97.29,97.84,13600.0
2014-07-22 12:30:00,97.85,97.93,97.78,97.8,4800.0,97.85,97.93,97.78,97.8,4800.0
2014-07-22 12:40:00,97.81,97.83,97.71,97.79,5200.0,97.81,97.83,97.71,97.79,5200.0
2014-07-22 12:50:00,97.77,97.93,97.77,97.92,7400.0,97.77,97.93,97.77,97.92,7400.0
2014-07-22 13:00:00,97.97,98.03,97.96,98.0,12300.0,97.97,98.03,97.96,98.0,12300.0
2014-07-22 13:10:00,97.99,98.04,97.93,98.01,8200.0,97.99,98.04,97.93,98.01,8200.0
2014-07-22 13:20:00,98.0,98.08,97.84,97.86,11400.0,98.0,98.08,97.84,97.86,11400.0
2014-07-22 13:30:00,97.89,97.94,97.7,97.72,4900.0,97.89,97.94,97.7,97.72,4900.0
2014-07-22 13:40:00,97.73,97.96,97.71,97.96,8600.0,97.73,97.96,97.71,97.96,8600.0
2014-07-22 13:50:00,97.96,97.98,97.85,97.96,7200.0,97.96,97.98,97.85,97.96,7200.0
2014-07-22 14:00:00,97.91,98.03,97.8,98.03,16700.0,97.91,98.03,97.8,98.03,16700.0
2014-07-22 14:10:00,98.04,98.04,97.82,98.0,22200.0,98.04,98.04,97.82,98.0,22200.0
2014-07-22 14:20:00,98.0,98.04,97.9,97.9,20300.0,98.0,98.04,97.9,97.9,20300.0
2014-07-22 14:30:00,97.87,98.02,97.85,98.0,24800.0,97.87,98.02,97.85,98.0,24800.0
2014-07-22 14:40:00,97.98,98.02,97.74,97.82,26400.0,97.98,98.02,97.74,97.82,26400.0
2014-07-22 14:50:00,97.81,98.01,97.72,97.98,19400.0,97.81,98.01,97.72,97.98,19400.0
2014-07-22 15:00:00,97.98,98.03,97.91,97.93,23900.0,97.98,98.03,97.91,97.93,23900.0
2014-07-22 15:10:00,97.92,98.01,97.84,97.91,41200.0,97.92,98.01,97.84,97.91,41200.0
2014-07-22 15:20:00,97.91,98.05,97.9,97.99,50500.0,97.91,98.05,97.9,97.99,50500.0
2014-07-22 15:30:00,97.99,98.03,97.83,97.86,44400.0,97.99,98.03,97.83,97.86,44400.0
2014-07-22 15:40:00,97.86,97.87,97.68,97.73,45100.0,97.86,97.87,97.68,97.73,45100.0
2014-07-22 15:50:00,97.73,97.87,97.65,97.74,91000.0,97.73,97.87,97.65,97.74,91000.0
2014-07-23 09:30:00,97.74,98.61,97.44,98.02,77400.0,97.74,98.61,97.44,98.02,77400.0
2014-07-23 09:40:00,98.01,98.13,97.73,97.93,59500.0,98.01,98.13,97.73,97.93,59500.0
2014-07-23 09:50:00,97.9,98.51,97.73,97.95,114900.0,97.9,98.51,97.73,97.95,114900.0
2014-07-23 10:00:00,98.02,98.06,97.63,97.87,40700.0,98.02,98.06,97.63,97.87,40700.0
2014-07-23 10:10:00,97.83,98.18,97.79,97.95,48900.0,97.83,98.18,97.79,97.95,48900.0
2014-07-23 10:20:00,97.94,97.97,97.73,97.84,17000.0,97.94,97.97,97.73,97.84,17000.0
2014-07-23 10:30:00,97.84,98.17,97.84,98.05,72200.0,97.84,98.17,97.84,98.05,72200.0
2014-07-23 10:40:00,98.1,98.14,97.81,97.81,22200.0,98.1,98.14,97.81,97.81,22200.0
2014-07-23 10:50:00,97.86,97.97,97.75,97.97,29500.0,97.86,97.97,97.75,97.97,29500.0
2014-07-23 11:00:00,97.97,98.09,97.94,97.99,11800.0,97.97,98.09,97.94,97.99,11800.0
2014-07-23 11:10:00,97.99,97.99,97.75,97.75,15300.0,97.99,97.99,97.75,97.75,15300.0
2014-07-23 11:20:00,97.77,97.83,97.73,97.83,13600.0,97.77,97.83,97.73,97.83,13600.0
2014-07-23 11:30:00,97.83,97.92,97.81,97.86,20500.0,97.83,97.92,97.81,97.86,20500.0
2014-07-23 11:40:00,97.87,97.9,97.68,97.72,15900.0,97.87,97.9,97.68,97.72,15900.0
2014-07-23 11:50:00,97.72,97.86,97.68,97.86,11600.0,97.72,97.86,97.68,97.86,11600.0
2014-07-23 12:00:00,97.83,98.07,97.83,98.03,9500.0,97.83,98.07,97.83,98.03,9500.0
2014-07-23 12:10:00,98.0,98.02,97.91,97.95,12700.0,98.0,98.02,97.91,97.95,12700.0
2014-07-23 12:20:00,97.91,98.0,97.78,97.89,8400.0,97.91,98.0,97.78,97.89,8400.0
2014-07-23 12:30:00,97.85,97.97,97.64,97.67,22100.0,97.85,97.97,97.64,97.67,22100.0
2014-07-23 12:40:00,97.69,97.73,97.57,97.57,17600.0,97.69,97.73,97.57,97.57,17600.0
2014-07-23 12:50:00,97.55,97.78,97.55,97.75,12500.0,97.55,97.78,97.55,97.75,12500.0
2014-07-23 13:00:00,97.76,97.76,97.61,97.63,14500.0,97.76,97.76,97.61,97.63,14500.0
2014-07-23 13:10:00,97.62,97.89,97.62,97.88,13000.0,97.62,97.89,97.62,97.88,13000.0
2014-07-23 13:20:00,97.84,97.91,97.83,97.91,15300.0,97.84,97.91,97.83,97.91,15300.0
2014-07-23 13:30:00,97.87,98.08,97.86,98.05,15800.0,97.87,98.08,97.86,98.05,15800.0
2014-07-23 13:40:00,98.05,98.11,97.86,97.88,23200.0,98.05,98.11,97.86,97.88,23200.0
2014-07-23 13:50:00,97.87,98.02,97.81,98.0,17200.0,97.87,98.02,97.81,98.0,17200.0
2014-07-23 14:00:00,98.0,98.07,97.82,97.95,33800.0,98.0,98.07,97.82,97.95,33800.0
2014-07-23 14:10:00,97.95,98.15,97.95,97.99,54900.0,97.95,98.15,97.95,97.99,54900.0
2014-07-23 14:20:00,98.01,98.24,98.01,98.21,16400.0,98.01,98.24,98.01,98.21,16400.0
2014-07-23 14:30:00,98.22,98.32,98.18,98.28,23600.0,98.22,98.32,98.18,98.28,23600.0
2014-07-23 14:40:00,98.27,98.3,98.12,98.19,27000.0,98.27,98.3,98.12,98.19,27000.0
2014-07-23 14:50:00,98.19,98.23,98.05,98.06,32800.0,98.19,98.23,98.05,98.06,32800.0
2014-07-23 15:00:00,98.05,98.09,97.91,97.94,28600.0,98.05,98.09,97.91,97.94,28600.0
2014-07-23 15:10:00,97.96,98.03,97.92,97.94,27900.0,97.96,98.03,97.92,97.94,27900.0
2014-07-23 15:20:00,97.95,98.04,97.95,98.03,26000.0,97.95,98.04,97.95,98.03,26000.0
2014-07-23 15:30:00,98.04,98.09,98.0,98.02,45500.0,98.04,98.09,98.0,98.02,45500.0
2014-07-23 15:40:00,98.02,98.06,97.98,98.01,56100.0,98.02,98.06,97.98,98.01,56100.0
2014-07-23 15:50:00,98.01,98.17,97.97,98.14,120200.0,98.01,98.17,97.97,98.14,120200.0
2014-07-24 09:30:00,98.03,98.45,97.84,98.38,66000.0,98.03,98.45,97.84,98.38,66000.0
2014-07-24 09:40:00,98.22,98.31,97.67,97.67,33400.0,98.22,98.31,97.67,97.67,33400.0
2014-07-24 09:50:00,97.63,98.08,97.51,98.05,37000.0,97.63,98.08,97.51,98.05,37000.0
2014-07-24 10:00:00,97.93,98.06,97.51,97.63,110300.0,97.93,98.06,97.51,97.63,110300.0
2014-07-24 10:10:00,97.67,98.09,97.63,97.73,68200.0,97.67,98.09,97.63,97.73,68200.0
2014-07-24 10:20:00,97.68,98.0,97.11,97.24,61000.0,97.68,98.0,97.11,97.24,61000.0
2014-07-24 10:30:00,97.35,97.66,97.26,97.26,22400.0,97.35,97.66,97.26,97.26,22400.0
2014-07-24 10:40:00,97.22,97.63,97.14,97.6,32700.0,97.22,97.63,97.14,97.6,32700.0
2014-07-24 10:50:00,97.6,97.61,97.43,97.58,36000.0,97.6,97.61,97.43,97.58,36000.0
2014-07-24 11:00:00,97.56,97.74,97.4,97.47,27400.0,97.56,97.74,97.4,97.47,27400.0
2014-07-24 11:10:00,97.48,97.52,97.34,97.39,28100.0,97.48,97.52,97.34,97.39,28100.0
2014-07-24 11:20:00,97.4,97.58,97.4,97.48,32900.0,97.4,97.58,97.4,97.48,32900.0
2014-07-24 11:30:00,97.5,97.56,97.41,97.43,20900.0,97.5,97.56,97.41,97.43,20900.0
2014-07-24 11:40:00,97.42,97.5,97.33,97.33,17400.0,97.42,97.5,97.33,97.33,17400.0
2014-07-24 11:50:00,97.35,97.45,97.25,97.41,17800.0,97.35,97.45,97.25,97.41,17800.0
2014-07-24 12:00:00,97.44,97.47,97.28,97.29,9800.0,97.44,97.47,97.28,97.29,9800.0
2014-07-24 12:10:00,97.27,97.41,97.25,97.37,70000.0,97.27,97.41,97.25,97.37,70000.0
2014-07-24 12:20:00,97.4,97.44,97.12,97.21,16400.0,97.4,97.44,97.12,97.21,16400.0
2014-07-24 12:30:00,97.22,97.32,97.14,97.32,13900.0,97.22,97.32,97.14,97.32,13900.0
2014-07-24 12:40:00,97.32,97.4,97.2,97.24,16900.0,97.32,97.4,97.2,97.24,16900.0
2014-07-24 12:50:00,97.22,97.25,97.04,97.06,17600.0,97.22,97.25,97.04,97.06,17600.0
2014-07-24 13:00:00,97.05,97.06,96.68,96.68,22200.0,97.05,97.06,96.68,96.68,22200.0
2014-07-24 13:10:00,96.75,96.8,96.68,96.8,39100.0,96.75,96.8,96.68,96.8,39100.0
2014-07-24 13:20:00,96.82,96.92,96.78,96.86,19600.0,96.82,96.92,96.78,96.86,19600.0
2014-07-24 13:30:00,96.88,97.0,96.87,96.94,7500.0,96.88,97.0,96.87,96.94,7500.0
2014-07-24 13:40:00,96.92,96.99,96.89,96.99,17100.0,96.92,96.99,96.89,96.99,17100.0
2014-07-24 13:50:00,96.99,97.09,96.95,97.09,40900.0,96.99,97.09,96.95,97.09,40900.0
2014-07-24 14:00:00,97.09,97.11,96.84,96.92,39800.0,97.09,97.11,96.84,96.92,39800.0
2014-07-24 14:10:00,96.93,97.15,96.93,97.1,18600.0,96.93,97.15,96.93,97.1,18600.0
2014-07-24 14:20:00,97.12,97.12,96.78,96.9,25100.0,97.12,97.12,96.78,96.9,25100.0
2014-07-24 14:30:00,96.86,96.89,96.37,96.37,36200.0,96.86,96.89,96.37,96.37,36200.0
2014-07-24 14:40:00,96.35,96.41,96.1,96.16,43000.0,96.35,96.41,96.1,96.16,43000.0
2014-07-24 14:50:00,96.13,96.19,96.03,96.17,58500.0,96.13,96.19,96.03,96.17,58500.0
2014-07-24 15:00:00,96.16,96.18,95.87,95.98,43800.0,96.16,96.18,95.87,95.98,43800.0
2014-07-24 15:10:00,95.97,96.02,95.78,95.82,43200.0,95.97,96.02,95.78,95.82,43200.0
2014-07-24 15:20:00,95.8,95.93,95.68,95.78,46100.0,95.8,95.93,95.68,95.78,46100.0
2014-07-24 15:30:00,95.78,95.88,95.72,95.76,63000.0,95.78,95.88,95.72,95.76,63000.0
2014-07-24 15:40:00,95.76,95.78,95.71,95.74,69600.0,95.76,95.78,95.71,95.74,69600.0
2014-07-24 15:50:00,95.72,96.03,95.72,95.77,156000.0,95.72,96.03,95.72,95.77,156000.0
2014-07-25 09:30:00,95.87,96.81,95.27,96.1,77000.0,95.87,96.81,95.27,96.1,77000.0
2014-07-25 09:40:00,96.2,96.45,95.9,96.41,24600.0,96.2,96.45,95.9,96.41,24600.0
2014-07-25 09:50:00,96.42,96.79,96.26,96.32,34600.0,96.42,96.79,96.26,96.32,34600.0
2014-07-25 10:00:00,96.33,96.34,95.61,95.75,18400.0,96.33,96.34,95.61,95.75,18400.0
2014-07-25 10:10:00,95.76,96.01,95.72,95.78,14300.0,95.76,96.01,95.72,95.78,14300.0
2014-07-25 10:20:00,95.85,96.07,95.83,95.99,27400.0,95.85,96.07,95.83,95.99,27400.0
2014-07-25 10:30:00,95.99,95.99,95.8,95.91,32000.0,95.99,95.99,95.8,95.91,32000.0
2014-07-25 10:40:00,95.87,96.02,95.72,96.0,32900.0,95.87,96.02,95.72,96.0,32900.0
2014-07-25 10:50:00,96.0,96.01,95.5,95.69,20200.0,96.0,96.01,95.5,95.69,20200.0
2014-07-25 11:00:00,95.54,95.64,95.31,95.6,13800.0,95.54,95.64,95.31,95.6,13800.0
2014-07-25 11:10:00,95.52,95.63,95.29,95.29,13300.0,95.52,95.63,95.29,95.29,13300.0
2014-07-25 11:20:00,95.29,95.29,94.67,95.06,22600.0,95.29,95.29,94.67,95.06,22600.0
2014-07-25 11:30:00,95.04,95.32,94.89,95.0,24700.0,95.04,95.32,94.89,95.0,24700.0
2014-07-25 11:40:00,95.05,95.07,94.88,94.88,10900.0,95.05,95.07,94.88,94.88,10900.0
2014-07-25 11:50:00,94.89,95.19,94.78,95.12,25700.0,94.89,95.19,94.78,95.12,25700.0
2014-07-25 12:00:00,95.11,95.44,95.11,95.42,21700.0,95.11,95.44,95.11,95.42,21700.0
2014-07-25 12:10:00,95.37,95.52,95.37,95.43,14200.0,95.37,95.52,95.37,95.43,14200.0
2014-07-25 12:20:00,95.39,95.44,95.2,95.25,11000.0,95.39,95.44,95.2,95.25,11000.0
2014-07-25 12:30:00,95.22,95.26,95.02,95.1,14600.0,95.22,95.26,95.02,95.1,14600.0
2014-07-25 12:40:00,95.05,95.52,95.05,95.45,26900.0,95.05,95.52,95.05,95.45,26900.0
2014-07-25 12:50:00,95.45,95.59,95.45,95.52,22300.0,95.45,95.59,95.45,95.52,22300.0
2014-07-25 13:00:00,95.54,95.91,95.53,95.91,25500.0,95.54,95.91,95.53,95.91,25500.0
2014-07-25 13:10:00,95.88,95.92,95.65,95.7,20800.0,95.88,95.92,95.65,95.7,20800.0
2014-07-25 13:20:00,95.7,95.8,95.66,95.7,19600.0,95.7,95.8,95.66,95.7,19600.0
2014-07-25 13:30:00,95.7,95.76,95.52,95.71,21000.0,95.7,95.76,95.52,95.71,21000.0
2014-07-25 13:40:00,95.65,95.73,95.59,95.69,11000.0,95.65,95.73,95.59,95.69,11000.0
2014-07-25 13:50:00,95.66,95.71,95.54,95.62,30300.0,95.66,95.71,95.54,95.62,30300.0
2014-07-25 14:00:00,95.61,95.95,95.56,95.92,57800.0,95.61,95.95,95.56,95.92,57800.0
2014-07-25 14:10:00,95.92,96.04,95.8,96.0,25300.0,95.92,96.04,95.8,96.0,25300.0
2014-07-25 14:20:00,95.97,96.02,95.83,95.86,33500.0,95.97,96.02,95.83,95.86,33500.0
2014-07-25 14:30:00,95.83,95.89,95.79,95.84,5200.0,95.83,95.89,95.79,95.84,5200.0
2014-07-25 14:40:00,95.83,95.93,95.79,95.89,10300.0,95.83,95.93,95.79,95.89,10300.0
2014-07-25 14:50:00,95.86,95.91,95.74,95.8,8000.0,95.86,95.91,95.74,95.8,8000.0
2014-07-25 15:00:00,95.82,95.87,95.7,95.82,14900.0,95.82,95.87,95.7,95.82,14900.0
2014-07-25 15:10:00,95.82,95.91,95.8,95.8,25600.0,95.82,95.91,95.8,95.8,25600.0
2014-07-25 15:20:00,95.8,95.94,95.79,95.92,33000.0,95.8,95.94,95.79,95.92,33000.0
2014-07-25 15:30:00,95.94,95.98,95.83,95.86,29500.0,95.94,95.98,95.83,95.86,29500.0
2014-07-25 15:40:00,95.85,96.02,95.84,95.98,35000.0,95.85,96.02,95.84,95.98,35000.0
2014-07-25 15:50:00,96.0,96.02,95.68,95.75,90300.0,96.0,96.02,95.68,95.75,90300.0
2014-07-28 09:30:00,95.48,96.29,95.48,95.91,42600.0,95.48,96.29,95.48,95.91,42600.0
2014-07-28 09:40:00,95.81,95.94,95.44,95.45,31700.0,95.81,95.94,95.44,95.45,31700.0
2014-07-28 09:50:00,95.45,95.94,95.36,95.77,32100.0,95.45,95.94,95.36,95.77,32100.0
2014-07-28 10:00:00,95.8,96.0,95.53,95.72,47200.0,95.8,96.0,95.53,95.72,47200.0
2014-07-28 10:10:00,95.67,96.06,95.4,95.48,52600.0,95.67,96.06,95.4,95.48,52600.0
2014-07-28 10:20:00,95.43,95.56,95.3,95.3,31100.0,95.43,95.56,95.3,95.3,31100.0
2014-07-28 10:30:00,95.3,95.58,95.3,95.34,15100.0,95.3,95.58,95.3,95.34,15100.0
2014-07-28 10:40:00,95.34,95.65,95.24,95.58,17500.0,95.34,95.65,95.24,95.58,17500.0
2014-07-28 10:50:00,95.58,95.66,95.4,95.45,46400.0,95.58,95.66,95.4,95.45,46400.0
2014-07-28 11:00:00,95.42,95.75,95.4,95.71,29800.0,95.42,95.75,95.4,95.71,29800.0
2014-07-28 11:10:00,95.74,95.99,95.45,95.62,39500.0,95.74,95.99,95.45,95.62,39500.0
2014-07-28 11:20:00,95.67,96.04,95.67,96.01,38600.0,95.67,96.04,95.67,96.01,38600.0
2014-07-28 11:30:00,96.01,96.04,95.86,96.03,30900.0,96.01,96.04,95.86,96.03,30900.0
2014-07-28 11:40:00,96.0,96.04,95.69,95.81,21100.0,96.0,96.04,95.69,95.81,21100.0
2014-07-28 11:50:00,95.82,95.89,95.67,95.67,10200.0,95.82,95.89,95.67,95.67,10200.0
2014-07-28 12:00:00,95.69,95.77,95.56,95.64,12100.0,95.69,95.77,95.56,95.64,12100.0
2014-07-28 12:10:00,95.65,95.69,95.49,95.64,11300.0,95.65,95.69,95.49,95.64,11300.0
2014-07-28 12:20:00,95.69,95.83,95.59,95.6,16500.0,95.69,95.83,95.59,95.6,16500.0
2014-07-28 12:30:00,95.63,95.74,95.6,95.7,11000.0,95.63,95.74,95.6,95.7,11000.0
2014-07-28 12:40:00,95.67,95.75,95.51,95.67,13200.0,95.67,95.75,95.51,95.67,13200.0
2014-07-28 12:50:00,95.7,95.76,95.59,95.66,8500.0,95.7,95.76,95.59,95.66,8500.0
2014-07-28 13:00:00,95.61,95.62,95.45,95.58,4900.0,95.61,95.62,95.45,95.58,4900.0
2014-07-28 13:10:00,95.59,95.71,95.58,95.6,10700.0,95.59,95.71,95.58,95.6,10700.0
2014-07-28 13:20:00,95.6,95.63,95.43,95.62,13600.0,95.6,95.63,95.43,95.62,13600.0
2014-07-28 13:30:00,95.65,96.0,95.61,96.0,18100.0,95.65,96.0,95.61,96.0,18100.0
2014-07-28 13:40:00,96.0,96.03,95.77,95.84,15400.0,96.0,96.03,95.77,95.84,15400.0
2014-07-28 13:50:00,95.84,95.96,95.77,95.84,16600.0,95.84,95.96,95.77,95.84,16600.0
2014-07-28 14:00:00,95.85,95.86,95.68,95.78,18300.0,95.85,95.86,95.68,95.78,18300.0
2014-07-28 14:10:00,95.8,95.87,95.49,95.54,22800.0,95.8,95.87,95.49,95.54,22800.0
2014-07-28 14:20:00,95.61,95.68,95.57,95.66,9000.0,95.61,95.68,95.57,95.66,9000.0
2014-07-28 14:30:00,95.63,95.64,95.51,95.6,17700.0,95.63,95.64,95.51,95.6,17700.0
2014-07-28 14:40:00,95.59,95.64,95.52,95.6,22100.0,95.59,95.64,95.52,95.6,22100.0
2014-07-28 14:50:00,95.6,95.7,95.56,95.57,20400.0,95.6,95.7,95.56,95.57,20400.0
2014-07-28 15:00:00,95.61,95.65,95.51,95.65,24800.0,95.61,95.65,95.51,95.65,24800.0
2014-07-28 15:10:00,95.6,95.65,95.46,95.58,17500.0,95.6,95.65,95.46,95.58,17500.0
2014-07-28 15:20:00,95.61,95.63,95.53,95.57,16800.0,95.61,95.63,95.53,95.57,16800.0
2014-07-28 15:30:00,95.57,95.63,95.56,95.6,26700.0,95.57,95.63,95.56,95.6,26700.0
2014-07-28 15:40:00,95.6,95.63,95.54,95.62,42800.0,95.6,95.63,95.54,95.62,42800.0
2014-07-28 15:50:00,95.62,95.68,95.51,95.56,104300.0,95.62,95.68,95.51,95.56,104300.0
2014-07-29 09:30:00,95.4,96.63,95.4,96.23,32200.0,95.4,96.63,95.4,96.23,32200.0
2014-07-29 09:40:00,96.23,96.24,95.97,96.04,24600.0,96.23,96.24,95.97,96.04,24600.0
2014-07-29 09:50:00,96.02,96.21,95.69,95.73,39600.0,96.02,96.21,95.69,95.73,39600.0
2014-07-29 10:00:00,95.73,96.11,95.71,96.01,82200.0,95.73,96.11,95.71,96.01,82200.0
2014-07-29 10:10:00,96.0,96.1,95.9,96.05,68000.0,96.0,96.1,95.9,96.05,68000.0
2014-07-29 10:20:00,96.05,96.2,96.01,96.12,38900.0,96.05,96.2,96.01,96.12,38900.0
2014-07-29 10:30:00,96.12,96.18,95.89,96.18,47200.0,96.12,96.18,95.89,96.18,47200.0
2014-07-29 10:40:00,96.18,96.33,96.08,96.18,28800.0,96.18,96.33,96.08,96.18,28800.0
2014-07-29 10:50:00,96.19,96.25,95.79,96.11,33500.0,96.19,96.25,95.79,96.11,33500.0
2014-07-29 11:00:00,96.0,96.11,95.38,95.38,23800.0,96.0,96.11,95.38,95.38,23800.0
2014-07-29 11:10:00,95.48,95.97,95.47,95.84,27100.0,95.48,95.97,95.47,95.84,27100.0
2014-07-29 11:20:00,95.85,95.97,95.7,95.74,17200.0,95.85,95.97,95.7,95.74,17200.0
2014-07-29 11:30:00,95.73,95.73,95.4,95.53,25900.0,95.73,95.73,95.4,95.53,25900.0
2014-07-29 11:40:00,95.48,95.7,95.46,95.7,12200.0,95.48,95.7,95.46,95.7,12200.0
2014-07-29 11:50:00,95.66,95.9,95.57,95.9,22600.0,95.66,95.9,95.57,95.9,22600.0
2014-07-29 12:00:00,95.91,96.04,95.83,95.97,12900.0,95.91,96.04,95.83,95.97,12900.0
2014-07-29 12:10:00,95.99,96.07,95.92,95.94,10300.0,95.99,96.07,95.92,95.94,10300.0
2014-07-29 12:20:00,95.94,96.07,95.87,95.97,11600.0,95.94,96.07,95.87,95.97,11600.0
2014-07-29 12:30:00,95.98,96.09,95.88,96.0,10200.0,95.98,96.09,95.88,96.0,10200.0
2014-07-29 12:40:00,96.02,96.13,95.98,96.13,18800.0,96.02,96.13,95.98,96.13,18800.0
2014-07-29 12:50:00,96.07,96.13,95.88,95.99,12000.0,96.07,96.13,95.88,95.99,12000.0
2014-07-29 13:00:00,96.0,96.09,95.87,96.08,24600.0,96.0,96.09,95.87,96.08,24600.0
2014-07-29 13:10:00,96.01,96.08,95.96,96.06,32500.0,96.01,96.08,95.96,96.06,32500.0
2014-07-29 13:20:00,96.07,96.13,96.0,96.0,30800.0,96.07,96.13,96.0,96.0,30800.0
2014-07-29 13:30:00,96.01,96.04,95.92,96.04,12300.0,96.01,96.04,95.92,96.04,12300.0
2014-07-29 13:40:00,96.03,96.07,95.97,96.04,67200.0,96.03,96.07,95.97,96.04,67200.0
2014-07-29 13:50:00,95.98,96.08,95.95,96.03,11000.0,95.98,96.08,95.95,96.03,11000.0
2014-07-29 14:00:00,96.07,96.08,95.95,96.01,14400.0,96.07,96.08,95.95,96.01,14400.0
2014-07-29 14:10:00,96.02,96.05,95.94,95.95,12700.0,96.02,96.05,95.94,95.95,12700.0
2014-07-29 14:20:00,95.98,95.98,95.25,95.38,24700.0,95.98,95.98,95.25,95.38,24700.0
2014-07-29 14:30:00,95.36,95.58,95.34,95.37,18000.0,95.36,95.58,95.34,95.37,18000.0
2014-07-29 14:40:00,95.38,95.9,95.38,95.9,44200.0,95.38,95.9,95.38,95.9,44200.0
2014-07-29 14:50:00,95.88,95.94,95.75,95.86,12100.0,95.88,95.94,95.75,95.86,12100.0
2014-07-29 15:00:00,95.84,95.94,95.66,95.91,19000.0,95.84,95.94,95.66,95.91,19000.0
2014-07-29 15:10:00,95.9,96.02,95.82,95.95,26600.0,95.9,96.02,95.82,95.95,26600.0
2014-07-29 15:20:00,95.95,95.98,95.72,95.79,49300.0,95.95,95.98,95.72,95.79,49300.0
2014-07-29 15:30:00,95.76,95.83,95.63,95.68,56500.0,95.76,95.83,95.63,95.68,56500.0
2014-07-29 15:40:00,95.67,95.7,95.44,95.61,50500.0,95.67,95.7,95.44,95.61,50500.0
2014-07-29 15:50:00,95.59,95.68,95.37,95.56,118100.0,95.59,95.68,95.37,95.56,118100.0
2014-07-30 09:30:00,93.49,95.0,92.58,94.98,129500.0,93.49,95.0,92.58,94.98,129500.0
2014-07-30 09:40:00,94.99,95.24,93.67,93.78,72700.0,94.99,95.24,93.67,93.78,72700.0
2014-07-30 09:50:00,93.78,93.97,92.17,92.58,100700.0,93.78,93.97,92.17,92.58,100700.0
2014-07-30 10:00:00,92.58,92.69,92.16,92.41,74800.0,92.58,92.69,92.16,92.41,74800.0
2014-07-30 10:10:00,92.4,92.6,91.61,92.52,73300.0,92.4,92.6,91.61,92.52,73300.0
2014-07-30 10:20:00,92.61,92.69,92.34,92.63,32200.0,92.61,92.69,92.34,92.63,32200.0
2014-07-30 10:30:00,92.6,92.86,92.55,92.57,38500.0,92.6,92.86,92.55,92.57,38500.0
2014-07-30 10:40:00,92.58,92.75,92.24,92.3,59900.0,92.58,92.75,92.24,92.3,59900.0
2014-07-30 10:50:00,92.33,92.77,92.25,92.77,87500.0,92.33,92.77,92.25,92.77,87500.0
2014-07-30 11:00:00,92.76,92.76,92.23,92.4,38400.0,92.76,92.76,92.23,92.4,38400.0
2014-07-30 11:10:00,92.4,92.42,91.95,92.09,100500.0,92.4,92.42,91.95,92.09,100500.0
2014-07-30 11:20:00,92.13,92.15,91.89,91.94,79100.0,92.13,92.15,91.89,91.94,79100.0
2014-07-30 11:30:00,91.93,92.15,91.7,91.88,89500.0,91.93,92.15,91.7,91.88,89500.0
2014-07-30 11:40:00,91.87,92.2,91.83,91.97,53200.0,91.87,92.2,91.83,91.97,53200.0
2014-07-30 11:50:00,91.89,92.2,91.89,92.18,38600.0,91.89,92.2,91.89,92.18,38600.0
2014-07-30 12:00:00,92.11,92.2,91.93,91.95,14200.0,92.11,92.2,91.93,91.95,14200.0
2014-07-30 12:10:00,91.94,92.19,91.94,92.05,12600.0,91.94,92.19,91.94,92.05,12600.0
2014-07-30 12:20:00,92.11,92.11,91.96,92.0,18000.0,92.11,92.11,91.96,92.0,18000.0
2014-07-30 12:30:00,92.05,92.24,91.9,92.19,24600.0,92.05,92.24,91.9,92.19,24600.0
2014-07-30 12:40:00,92.19,92.22,92.05,92.17,13100.0,92.19,92.22,92.05,92.17,13100.0
2014-07-30 12:50:00,92.14,92.15,91.96,91.96,12400.0,92.14,92.15,91.96,91.96,12400.0
2014-07-30 13:00:00,92.01,92.17,91.93,92.15,16400.0,92.01,92.17,91.93,92.15,16400.0
2014-07-30 13:10:00,92.12,92.2,92.0,92.0,16600.0,92.12,92.2,92.0,92.0,16600.0
2014-07-30 13:20:00,92.0,92.19,92.0,92.19,23500.0,92.0,92.19,92.0,92.19,23500.0
2014-07-30 13:30:00,92.18,92.2,92.04,92.15,23300.0,92.18,92.2,92.04,92.15,23300.0
2014-07-30 13:40:00,92.15,92.16,91.99,92.04,18600.0,92.15,92.16,91.99,92.04,18600.0
2014-07-30 13:50:00,91.99,92.15,91.99,92.13,11300.0,91.99,92.15,91.99,92.13,11300.0
2014-07-30 14:00:00,92.11,92.63,91.9,92.39,54500.0,92.11,92.63,91.9,92.39,54500.0
2014-07-30 14:10:00,92.36,92.5,92.19,92.2,81000.0,92.36,92.5,92.19,92.2,81000.0
2014-07-30 14:20:00,92.18,92.32,92.08,92.28,38200.0,92.18,92.32,92.08,92.28,38200.0
2014-07-30 14:30:00,92.28,92.34,92.11,92.28,79300.0,92.28,92.34,92.11,92.28,79300.0
2014-07-30 14:40:00,92.24,92.34,91.97,92.04,12300.0,92.24,92.34,91.97,92.04,12300.0
2014-07-30 14:50:00,92.04,92.15,91.96,92.07,14000.0,92.04,92.15,91.96,92.07,14000.0
2014-07-30 15:00:00,91.98,92.11,91.83,92.0,24300.0,91.98,92.11,91.83,92.0,24300.0
2014-07-30 15:10:00,91.97,92.0,91.71,91.76,25000.0,91.97,92.0,91.71,91.76,25000.0
2014-07-30 15:20:00,91.77,91.81,91.58,91.76,37500.0,91.77,91.81,91.58,91.76,37500.0
2014-07-30 15:30:00,91.79,91.9,91.5,91.5,49800.0,91.79,91.9,91.5,91.5,49800.0
2014-07-30 15:40:00,91.5,91.7,91.31,91.31,147000.0,91.5,91.7,91.31,91.31,147000.0
2014-07-30 15:50:00,91.36,92.05,91.34,92.0,118000.0,91.36,92.05,91.34,92.0,118000.0
2014-07-31 09:30:00,90.64,91.85,90.58,91.17,111600.0,90.64,91.85,90.58,91.17,111600.0
2014-07-31 09:40:00,91.18,91.59,91.01,91.36,62000.0,91.18,91.59,91.01,91.36,62000.0
2014-07-31 09:50:00,91.43,91.43,91.04,91.05,78200.0,91.43,91.43,91.04,91.05,78200.0
2014-07-31 10:00:00,91.05,91.19,90.58,90.7,81000.0,91.05,91.19,90.58,90.7,81000.0
2014-07-31 10:10:00,90.68,90.79,90.3,90.53,31800.0,90.68,90.79,90.3,90.53,31800.0
2014-07-31 10:20:00,90.65,90.65,89.92,90.0,37500.0,90.65,90.65,89.92,90.0,37500.0
2014-07-31 10:30:00,90.0,90.01,89.28,89.49,92900.0,90.0,90.01,89.28,89.49,92900.0
2014-07-31 10:40:00,89.46,90.07,89.42,90.06,28700.0,89.46,90.07,89.42,90.06,28700.0
2014-07-31 10:50:00,90.08,90.11,89.32,89.39,60400.0,90.08,90.11,89.32,89.39,60400.0
2014-07-31 11:00:00,89.3,89.88,89.28,89.48,47500.0,89.3,89.88,89.28,89.48,47500.0
2014-07-31 11:10:00,89.51,89.52,89.16,89.35,24500.0,89.51,89.52,89.16,89.35,24500.0
2014-07-31 11:20:00,89.35,89.57,89.28,89.38,34100.0,89.35,89.57,89.28,89.38,34100.0
2014-07-31 11:30:00,89.35,89.38,88.93,89.15,42400.0,89.35,89.38,88.93,89.15,42400.0
2014-07-31 11:40:00,89.11,89.25,88.86,88.88,50600.0,89.11,89.25,88.86,88.88,50600.0
2014-07-31 11:50:00,88.88,88.89,88.34,88.4,112600.0,88.88,88.89,88.34,88.4,112600.0
2014-07-31 12:00:00,88.41,88.55,88.3,88.46,21700.0,88.41,88.55,88.3,88.46,21700.0
2014-07-31 12:10:00,88.48,88.65,88.39,88.46,17100.0,88.48,88.65,88.39,88.46,17100.0
2014-07-31 12:20:00,88.46,88.5,88.11,88.15,35600.0,88.46,88.5,88.11,88.15,35600.0
2014-07-31 12:30:00,88.15,88.69,88.14,88.47,28900.0,88.15,88.69,88.14,88.47,28900.0
2014-07-31 12:40:00,88.46,88.56,88.34,88.53,53100.0,88.46,88.56,88.34,88.53,53100.0
2014-07-31 12:50:00,88.53,88.77,88.53,88.69,17900.0,88.53,88.77,88.53,88.69,17900.0
2014-07-31 13:00:00,88.64,88.8,88.51,88.78,11500.0,88.64,88.8,88.51,88.78,11500.0
2014-07-31 13:10:00,88.82,88.82,88.65,88.72,9500.0,88.82,88.82,88.65,88.72,9500.0
2014-07-31 13:20:00,88.74,89.01,88.57,89.0,11500.0,88.74,89.01,88.57,89.0,11500.0
2014-07-31 13:30:00,89.05,89.43,88.96,89.37,56900.0,89.05,89.43,88.96,89.37,56900.0
2014-07-31 13:40:00,89.34,89.34,88.83,88.9,17100.0,89.34,89.34,88.83,88.9,17100.0
2014-07-31 13:50:00,88.91,89.01,88.76,89.0,47400.0,88.91,89.01,88.76,89.0,47400.0
2014-07-31 14:00:00,88.97,89.11,88.81,88.97,39700.0,88.97,89.11,88.81,88.97,39700.0
2014-07-31 14:10:00,88.96,89.07,88.85,89.0,29200.0,88.96,89.07,88.85,89.0,29200.0
2014-07-31 14:20:00,88.96,89.2,88.88,89.2,13700.0,88.96,89.2,88.88,89.2,13700.0
2014-07-31 14:30:00,89.2,89.24,88.91,88.99,15400.0,89.2,89.24,88.91,88.99,15400.0
2014-07-31 14:40:00,89.03,89.05,88.83,89.0,61500.0,89.03,89.05,88.83,89.0,61500.0
2014-07-31 14:50:00,88.97,89.06,88.95,88.97,57400.0,88.97,89.06,88.95,88.97,57400.0
2014-07-31 15:00:00,88.97,89.21,88.93,89.05,28100.0,88.97,89.21,88.93,89.05,28100.0
2014-07-31 15:10:00,89.04,89.05,88.69,88.75,60100.0,89.04,89.05,88.69,88.75,60100.0
2014-07-31 15:20:00,88.73,88.77,88.39,88.51,47300.0,88.73,88.77,88.39,88.51,47300.0
2014-07-31 15:30:00,88.52,88.86,88.5,88.78,65900.0,88.52,88.86,88.5,88.78,65900.0
2014-07-31 15:40:00,88.78,89.02,88.63,89.01,95800.0,88.78,89.02,88.63,89.01,95800.0
2014-07-31 15:50:00,89.02,89.1,88.73,88.91,267000.0,89.02,89.1,88.73,88.91,267000.0
2014-08-01 09:30:00,88.64,89.6,87.72,88.91,79200.0,88.64,89.6,87.72,88.91,79200.0
2014-08-01 09:40:00,89.0,89.23,88.12,89.06,103600.0,89.0,89.23,88.12,89.06,103600.0
2014-08-01 09:50:00,89.09,90.15,88.96,89.91,87500.0,89.09,90.15,88.96,89.91,87500.0
2014-08-01 10:00:00,89.91,90.1,89.46,89.46,55900.0,89.91,90.1,89.46,89.46,55900.0
2014-08-01 10:10:00,89.51,89.68,89.08,89.46,52600.0,89.51,89.68,89.08,89.46,52600.0
2014-08-01 10:20:00,89.52,89.99,89.4,89.99,59600.0,89.52,89.99,89.4,89.99,59600.0
2014-08-01 10:30:00,89.99,90.37,89.9,90.14,40100.0,89.99,90.37,89.9,90.14,40100.0
2014-08-01 10:40:00,90.13,90.2,89.26,89.43,100200.0,90.13,90.2,89.26,89.43,100200.0
2014-08-01 10:50:00,89.38,89.45,88.62,88.85,48400.0,89.38,89.45,88.62,88.85,48400.0
2014-08-01 11:00:00,88.86,88.97,88.03,88.22,38400.0,88.86,88.97,88.03,88.22,38400.0
2014-08-01 11:10:00,88.18,88.25,87.78,87.79,36400.0,88.18,88.25,87.78,87.79,36400.0
2014-08-01 11:20:00,87.85,88.01,87.62,87.77,51600.0,87.85,88.01,87.62,87.77,51600.0
2014-08-01 11:30:00,87.8,87.86,87.5,87.53,48800.0,87.8,87.86,87.5,87.53,48800.0
2014-08-01 11:40:00,87.68,87.81,87.13,87.28,27200.0,87.68,87.81,87.13,87.28,27200.0
2014-08-01 11:50:00,87.27,87.35,86.9,86.95,34600.0,87.27,87.35,86.9,86.95,34600.0
2014-08-01 12:00:00,86.99,87.03,86.79,86.86,63200.0,86.99,87.03,86.79,86.86,63200.0
2014-08-01 12:10:00,86.86,87.06,86.56,86.93,120400.0,86.86,87.06,86.56,86.93,120400.0
2014-08-01 12:20:00,86.93,86.98,86.71,86.95,28100.0,86.93,86.98,86.71,86.95,28100.0
2014-08-01 12:30:00,87.0,87.01,86.66,86.67,72400.0,87.0,87.01,86.66,86.67,72400.0
2014-08-01 12:40:00,86.6,86.87,86.58,86.86,24000.0,86.6,86.87,86.58,86.86,24000.0
2014-08-01 12:50:00,86.86,87.03,86.78,86.96,62000.0,86.86,87.03,86.78,86.96,62000.0
2014-08-01 13:00:00,86.98,87.0,86.83,87.0,32200.0,86.98,87.0,86.83,87.0,32200.0
2014-08-01 13:10:00,87.0,87.1,86.89,86.92,57500.0,87.0,87.1,86.89,86.92,57500.0
2014-08-01 13:20:00,86.92,87.39,86.87,87.39,43300.0,86.92,87.39,86.87,87.39,43300.0
2014-08-01 13:30:00,87.35,87.54,87.25,87.48,27200.0,87.35,87.54,87.25,87.48,27200.0
2014-08-01 13:40:00,87.48,87.5,87.23,87.23,23400.0,87.48,87.5,87.23,87.23,23400.0
2014-08-01 13:50:00,87.27,87.29,86.89,87.26,27800.0,87.27,87.29,86.89,87.26,27800.0
2014-08-01 14:00:00,87.22,87.44,87.12,87.43,30200.0,87.22,87.44,87.12,87.43,30200.0
2014-08-01 14:10:00,87.46,87.89,87.27,87.76,61500.0,87.46,87.89,87.27,87.76,61500.0
2014-08-01 14:20:00,87.75,87.75,87.32,87.55,20900.0,87.75,87.75,87.32,87.55,20900.0
2014-08-01 14:30:00,87.56,87.72,87.43,87.56,29000.0,87.56,87.72,87.43,87.56,29000.0
2014-08-01 14:40:00,87.61,87.61,87.22,87.31,23500.0,87.61,87.61,87.22,87.31,23500.0
2014-08-01 14:50:00,87.25,87.38,87.12,87.21,57800.0,87.25,87.38,87.12,87.21,57800.0
2014-08-01 15:00:00,87.23,87.49,87.21,87.49,42700.0,87.23,87.49,87.21,87.49,42700.0
2014-08-01 15:10:00,87.51,87.54,87.39,87.41,46000.0,87.51,87.54,87.39,87.41,46000.0
2014-08-01 15:20:00,87.41,87.46,87.22,87.25,55100.0,87.41,87.46,87.22,87.25,55100.0
2014-08-01 15:30:00,87.24,87.24,86.86,87.0,66800.0,87.24,87.24,86.86,87.0,66800.0
2014-08-01 15:40:00,87.0,87.23,86.98,87.18,80100.0,87.0,87.23,86.98,87.18,80100.0
2014-08-01 15:50:00,87.18,87.61,87.13,87.53,157700.0,87.18,87.61,87.13,87.53,157700.0
2014-08-04 09:30:00,88.37,89.5,88.01,89.33,106800.0,88.37,89.5,88.01,89.33,106800.0
2014-08-04 09:40:00,89.33,89.78,88.76,89.6,98400.0,89.33,89.78,88.76,89.6,98400.0
2014-08-04 09:50:00,89.68,89.99,89.54,89.83,78000.0,89.68,89.99,89.54,89.83,78000.0
2014-08-04 10:00:00,89.7,89.8,88.86,89.0,81800.0,89.7,89.8,88.86,89.0,81800.0
2014-08-04 10:10:00,88.9,89.13,88.07,88.3,103000.0,88.9,89.13,88.07,88.3,103000.0
2014-08-04 10:20:00,88.23,88.5,87.74,87.74,69600.0,88.23,88.5,87.74,87.74,69600.0
2014-08-04 10:30:00,87.82,87.82,86.87,86.87,55700.0,87.82,87.82,86.87,86.87,55700.0
2014-08-04 10:40:00,86.99,87.08,86.56,86.76,43200.0,86.99,87.08,86.56,86.76,43200.0
2014-08-04 10:50:00,86.78,87.02,86.37,86.56,59100.0,86.78,87.02,86.37,86.56,59100.0
2014-08-04 11:00:00,86.6,86.8,86.35,86.8,35700.0,86.6,86.8,86.35,86.8,35700.0
2014-08-04 11:10:00,86.8,87.0,86.73,86.76,19300.0,86.8,87.0,86.73,86.76,19300.0
2014-08-04 11:20:00,86.76,86.76,86.55,86.76,26000.0,86.76,86.76,86.55,86.76,26000.0
2014-08-04 11:30:00,86.81,86.91,86.72,86.82,17600.0,86.81,86.91,86.72,86.82,17600.0
2014-08-04 11:40:00,86.81,86.88,86.48,86.76,48400.0,86.81,86.88,86.48,86.76,48400.0
2014-08-04 11:50:00,86.72,86.77,86.52,86.53,25400.0,86.72,86.77,86.52,86.53,25400.0
2014-08-04 12:00:00,86.52,86.58,86.13,86.28,28700.0,86.52,86.58,86.13,86.28,28700.0
2014-08-04 12:10:00,86.34,86.56,86.31,86.43,27500.0,86.34,86.56,86.31,86.43,27500.0
2014-08-04 12:20:00,86.4,86.57,86.33,86.51,15000.0,86.4,86.57,86.33,86.51,15000.0
2014-08-04 12:30:00,86.63,86.63,86.33,86.33,17500.0,86.63,86.63,86.33,86.33,17500.0
2014-08-04 12:40:00,86.4,86.48,86.28,86.3,10900.0,86.4,86.48,86.28,86.3,10900.0
2014-08-04 12:50:00,86.3,86.46,86.3,86.38,6300.0,86.3,86.46,86.3,86.38,6300.0
2014-08-04 13:00:00,86.38,86.42,86.23,86.27,8800.0,86.38,86.42,86.23,86.27,8800.0
2014-08-04 13:10:00,86.25,86.28,86.1,86.25,22300.0,86.25,86.28,86.1,86.25,22300.0
2014-08-04 13:20:00,86.26,86.32,86.21,86.27,8800.0,86.26,86.32,86.21,86.27,8800.0
2014-08-04 13:30:00,86.24,86.44,86.2,86.42,13300.0,86.24,86.44,86.2,86.42,13300.0
2014-08-04 13:40:00,86.4,86.57,86.4,86.48,11200.0,86.4,86.57,86.4,86.48,11200.0
2014-08-04 13:50:00,86.48,86.54,86.34,86.39,17800.0,86.48,86.54,86.34,86.39,17800.0
2014-08-04 14:00:00,86.4,86.56,86.32,86.5,32100.0,86.4,86.56,86.32,86.5,32100.0
2014-08-04 14:10:00,86.51,86.53,86.46,86.48,14400.0,86.51,86.53,86.46,86.48,14400.0
2014-08-04 14:20:00,86.46,86.54,86.43,86.5,21800.0,86.46,86.54,86.43,86.5,21800.0
2014-08-04 14:30:00,86.49,86.71,86.49,86.71,17500.0,86.49,86.71,86.49,86.71,17500.0
2014-08-04 14:40:00,86.74,86.84,86.61,86.79,19300.0,86.74,86.84,86.61,86.79,19300.0
2014-08-04 14:50:00,86.78,86.85,86.68,86.78,16600.0,86.78,86.85,86.68,86.78,16600.0
2014-08-04 15:00:00,86.79,86.89,86.77,86.8,20700.0,86.79,86.89,86.77,86.8,20700.0
2014-08-04 15:10:00,86.8,86.81,86.67,86.73,47100.0,86.8,86.81,86.67,86.73,47100.0
2014-08-04 15:20:00,86.7,86.7,86.41,86.41,74700.0,86.7,86.7,86.41,86.41,74700.0
2014-08-04 15:30:00,86.41,86.69,86.39,86.68,62800.0,86.41,86.69,86.39,86.68,62800.0
2014-08-04 15:40:00,86.69,87.01,86.69,86.91,103400.0,86.69,87.01,86.69,86.91,103400.0
2014-08-04 15:50:00,86.92,86.99,86.64,86.69,167300.0,86.92,86.99,86.64,86.69,167300.0
2014-08-05 09:30:00,86.29,87.45,85.7,86.29,110000.0,86.29,87.45,85.7,86.29,110000.0
2014-08-05 09:40:00,86.4,86.59,86.14,86.14,43600.0,86.4,86.59,86.14,86.14,43600.0
2014-08-05 09:50:00,86.03,86.67,85.82,86.47,29700.0,86.03,86.67,85.82,86.47,29700.0
2014-08-05 10:00:00,86.52,86.89,86.38,86.89,43400.0,86.52,86.89,86.38,86.89,43400.0
2014-08-05 10:10:00,86.9,87.61,86.89,87.33,66400.0,86.9,87.61,86.89,87.33,66400.0
2014-08-05 10:20:00,87.33,87.4,86.93,87.01,28400.0,87.33,87.4,86.93,87.01,28400.0
2014-08-05 10:30:00,87.03,87.26,87.02,87.16,14900.0,87.03,87.26,87.02,87.16,14900.0
2014-08-05 10:40:00,87.22,87.98,87.18,87.98,19800.0,87.22,87.98,87.18,87.98,19800.0
2014-08-05 10:50:00,87.83,87.97,87.53,87.58,15400.0,87.83,87.97,87.53,87.58,15400.0
2014-08-05 11:00:00,87.63,87.73,87.42,87.58,25000.0,87.63,87.73,87.42,87.58,25000.0
2014-08-05 11:10:00,87.57,88.06,87.53,87.75,56200.0,87.57,88.06,87.53,87.75,56200.0
2014-08-05 11:20:00,87.77,87.82,87.64,87.69,11000.0,87.77,87.82,87.64,87.69,11000.0
2014-08-05 11:30:00,87.69,87.72,87.51,87.63,12100.0,87.69,87.72,87.51,87.63,12100.0
2014-08-05 11:40:00,87.56,87.63,87.47,87.59,14500.0,87.56,87.63,87.47,87.59,14500.0
2014-08-05 11:50:00,87.48,87.62,87.47,87.53,23200.0,87.48,87.62,87.47,87.53,23200.0
2014-08-05 12:00:00,87.53,87.58,87.38,87.45,25300.0,87.53,87.58,87.38,87.45,25300.0
2014-08-05 12:10:00,87.45,87.52,87.32,87.45,10500.0,87.45,87.52,87.32,87.45,10500.0
2014-08-05 12:20:00,87.47,87.5,87.26,87.4,27000.0,87.47,87.5,87.26,87.4,27000.0
2014-08-05 12:30:00,87.37,87.41,87.21,87.33,18000.0,87.37,87.41,87.21,87.33,18000.0
2014-08-05 12:40:00,87.31,87.44,87.28,87.38,34500.0,87.31,87.44,87.28,87.38,34500.0
2014-08-05 12:50:00,87.35,87.45,87.28,87.35,14600.0,87.35,87.45,87.28,87.35,14600.0
2014-08-05 13:00:00,87.35,87.42,87.26,87.29,15900.0,87.35,87.42,87.26,87.29,15900.0
2014-08-05 13:10:00,87.29,87.53,87.29,87.53,10200.0,87.29,87.53,87.29,87.53,10200.0
2014-08-05 13:20:00,87.54,87.57,87.43,87.49,8900.0,87.54,87.57,87.43,87.49,8900.0
2014-08-05 13:30:00,87.5,87.5,87.01,87.05,47900.0,87.5,87.5,87.01,87.05,47900.0
2014-08-05 13:40:00,87.05,87.3,86.74,86.98,58400.0,87.05,87.3,86.74,86.98,58400.0
2014-08-05 13:50:00,86.98,87.05,86.84,86.85,17500.0,86.98,87.05,86.84,86.85,17500.0
2014-08-05 14:00:00,86.82,86.86,86.21,86.24,39600.0,86.82,86.86,86.21,86.24,39600.0
2014-08-05 14:10:00,86.23,86.55,86.21,86.33,14900.0,86.23,86.55,86.21,86.33,14900.0
2014-08-05 14:20:00,86.34,86.49,86.17,86.35,11700.0,86.34,86.49,86.17,86.35,11700.0
2014-08-05 14:30:00,86.33,86.59,86.33,86.45,15600.0,86.33,86.59,86.33,86.45,15600.0
2014-08-05 14:40:00,86.48,86.49,86.22,86.38,16600.0,86.48,86.49,86.22,86.38,16600.0
2014-08-05 14:50:00,86.34,86.62,86.27,86.54,22100.0,86.34,86.62,86.27,86.54,22100.0
2014-08-05 15:00:00,86.53,86.79,86.49,86.55,28400.0,86.53,86.79,86.49,86.55,28400.0
2014-08-05 15:10:00,86.55,86.91,86.46,86.91,29100.0,86.55,86.91,86.46,86.91,29100.0
2014-08-05 15:20:00,86.86,86.94,86.67,86.71,31900.0,86.86,86.94,86.67,86.71,31900.0
2014-08-05 15:30:00,86.72,86.95,86.68,86.74,54400.0,86.72,86.95,86.68,86.74,54400.0
2014-08-05 15:40:00,86.76,86.93,86.67,86.9,63700.0,86.76,86.93,86.67,86.9,63700.0
2014-08-05 15:50:00,86.9,87.28,86.89,87.0,120800.0,86.9,87.28,86.89,87.0,120800.0
2014-08-06 09:30:00,86.31,86.55,85.71,86.22,71300.0,86.31,86.55,85.71,86.22,71300.0
2014-08-06 09:40:00,86.21,87.02,86.03,86.81,74000.0,86.21,87.02,86.03,86.81,74000.0
2014-08-06 09:50:00,86.61,86.85,86.27,86.27,22100.0,86.61,86.85,86.27,86.27,22100.0
2014-08-06 10:00:00,86.2,86.96,86.2,86.9,12800.0,86.2,86.96,86.2,86.9,12800.0
2014-08-06 10:10:00,86.78,86.83,86.49,86.64,11400.0,86.78,86.83,86.49,86.64,11400.0
2014-08-06 10:20:00,86.59,86.79,86.55,86.67,18800.0,86.59,86.79,86.55,86.67,18800.0
2014-08-06 10:30:00,86.66,86.85,86.46,86.58,8100.0,86.66,86.85,86.46,86.58,8100.0
2014-08-06 10:40:00,86.58,86.78,86.32,86.64,58400.0,86.58,86.78,86.32,86.64,58400.0
2014-08-06 10:50:00,86.63,86.98,86.54,86.98,10800.0,86.63,86.98,86.54,86.98,10800.0
2014-08-06 11:00:00,86.89,87.2,86.85,87.2,19700.0,86.89,87.2,86.85,87.2,19700.0
2014-08-06 11:10:00,87.14,87.14,86.59,86.66,30800.0,87.14,87.14,86.59,86.66,30800.0
2014-08-06 11:20:00,86.68,86.7,86.4,86.53,21400.0,86.68,86.7,86.4,86.53,21400.0
2014-08-06 11:30:00,86.53,86.97,86.5,86.95,27600.0,86.53,86.97,86.5,86.95,27600.0
2014-08-06 11:40:00,86.95,87.55,86.94,87.47,33300.0,86.95,87.55,86.94,87.47,33300.0
2014-08-06 11:50:00,87.38,87.38,87.05,87.18,19900.0,87.38,87.38,87.05,87.18,19900.0
2014-08-06 12:00:00,87.13,87.3,87.0,87.0,12800.0,87.13,87.3,87.0,87.0,12800.0
2014-08-06 12:10:00,86.99,87.1,86.78,86.8,16100.0,86.99,87.1,86.78,86.8,16100.0
2014-08-06 12:20:00,86.81,86.84,86.52,86.57,10400.0,86.81,86.84,86.52,86.57,10400.0
2014-08-06 12:30:00,86.61,86.85,86.58,86.78,10400.0,86.61,86.85,86.58,86.78,10400.0
2014-08-06 12:40:00,86.66,86.69,86.42,86.43,7900.0,86.66,86.69,86.42,86.43,7900.0
2014-08-06 12:50:00,86.49,86.54,86.22,86.22,12600.0,86.49,86.54,86.22,86.22,12600.0
2014-08-06 13:00:00,86.2,86.2,85.9,85.98,30700.0,86.2,86.2,85.9,85.98,30700.0
2014-08-06 13:10:00,85.99,86.23,85.99,86.21,9000.0,85.99,86.23,85.99,86.21,9000.0
2014-08-06 13:20:00,86.17,86.17,85.91,85.91,21200.0,86.17,86.17,85.91,85.91,21200.0
2014-08-06 13:30:00,85.89,85.99,85.75,85.96,29200.0,85.89,85.99,85.75,85.96,29200.0
2014-08-06 13:40:00,86.0,86.12,85.93,85.99,25600.0,86.0,86.12,85.93,85.99,25600.0
2014-08-06 13:50:00,85.96,86.06,85.9,86.04,22300.0,85.96,86.06,85.9,86.04,22300.0
2014-08-06 14:00:00,86.0,86.35,85.95,86.35,24600.0,86.0,86.35,85.95,86.35,24600.0
2014-08-06 14:10:00,86.36,86.53,86.26,86.52,17900.0,86.36,86.53,86.26,86.52,17900.0
2014-08-06 14:20:00,86.55,86.69,86.48,86.54,14300.0,86.55,86.69,86.48,86.54,14300.0
2014-08-06 14:30:00,86.51,86.52,86.23,86.43,14500.0,86.51,86.52,86.23,86.43,14500.0
2014-08-06 14:40:00,86.43,86.6,86.43,86.5,27400.0,86.43,86.6,86.43,86.5,27400.0
2014-08-06 14:50:00,86.51,86.66,86.49,86.61,15600.0,86.51,86.66,86.49,86.61,15600.0
2014-08-06 15:00:00,86.57,86.74,86.54,86.6,16500.0,86.57,86.74,86.54,86.6,16500.0
2014-08-06 15:10:00,86.58,86.59,86.4,86.59,17800.0,86.58,86.59,86.4,86.59,17800.0
2014-08-06 15:20:00,86.58,86.73,86.5,86.6,25200.0,86.58,86.73,86.5,86.6,25200.0
2014-08-06 15:30:00,86.58,86.74,86.46,86.7,21800.0,86.58,86.74,86.46,86.7,21800.0
2014-08-06 15:40:00,86.71,86.75,86.57,86.58,42300.0,86.71,86.75,86.57,86.58,42300.0
2014-08-06 15:50:00,86.59,86.83,86.58,86.81,125700.0,86.59,86.83,86.58,86.81,125700.0
2014-08-07 09:30:00,86.94,87.45,85.41,85.43,130500.0,86.94,87.45,85.41,85.43,130500.0
2014-08-07 09:40:00,85.44,85.62,85.06,85.14,34600.0,85.44,85.62,85.06,85.14,34600.0
2014-08-07 09:50:00,85.15,85.87,85.11,85.87,27900.0,85.15,85.87,85.11,85.87,27900.0
2014-08-07 10:00:00,85.94,86.13,85.5,85.58,33200.0,85.94,86.13,85.5,85.58,33200.0
2014-08-07 10:10:00,85.58,85.99,85.47,85.88,41800.0,85.58,85.99,85.47,85.88,41800.0
2014-08-07 10:20:00,85.91,86.45,85.91,86.37,37800.0,85.91,86.45,85.91,86.37,37800.0
2014-08-07 10:30:00,86.38,86.72,86.37,86.49,14200.0,86.38,86.72,86.37,86.49,14200.0
2014-08-07 10:40:00,86.51,86.52,85.78,85.79,13400.0,86.51,86.52,85.78,85.79,13400.0
2014-08-07 10:50:00,85.8,85.93,85.49,85.62,21400.0,85.8,85.93,85.49,85.62,21400.0
2014-08-07 11:00:00,85.62,85.7,85.29,85.59,43900.0,85.62,85.7,85.29,85.59,43900.0
2014-08-07 11:10:00,85.57,85.57,85.13,85.3,14600.0,85.57,85.57,85.13,85.3,14600.0
2014-08-07 11:20:00,85.33,85.58,85.19,85.3,9600.0,85.33,85.58,85.19,85.3,9600.0
2014-08-07 11:30:00,85.32,85.37,85.14,85.25,19100.0,85.32,85.37,85.14,85.25,19100.0
2014-08-07 11:40:00,85.24,85.3,85.02,85.13,23600.0,85.24,85.3,85.02,85.13,23600.0
2014-08-07 11:50:00,85.1,85.3,85.09,85.27,8500.0,85.1,85.3,85.09,85.27,8500.0
2014-08-07 12:00:00,85.3,85.44,85.22,85.32,7500.0,85.3,85.44,85.22,85.32,7500.0
2014-08-07 12:10:00,85.31,85.35,85.04,85.04,10900.0,85.31,85.35,85.04,85.04,10900.0
2014-08-07 12:20:00,85.13,85.32,85.03,85.13,10800.0,85.13,85.32,85.03,85.13,10800.0
2014-08-07 12:30:00,85.09,85.17,85.0,85.17,34400.0,85.09,85.17,85.0,85.17,34400.0
2014-08-07 12:40:00,85.17,85.33,85.08,85.33,7200.0,85.17,85.33,85.08,85.33,7200.0
2014-08-07 12:50:00,85.27,85.36,85.25,85.36,15800.0,85.27,85.36,85.25,85.36,15800.0
2014-08-07 13:00:00,85.34,85.5,85.31,85.33,10100.0,85.34,85.5,85.31,85.33,10100.0
2014-08-07 13:10:00,85.42,85.49,85.36,85.49,7500.0,85.42,85.49,85.36,85.49,7500.0
2014-08-07 13:20:00,85.54,85.68,85.32,85.54,10400.0,85.54,85.68,85.32,85.54,10400.0
2014-08-07 13:30:00,85.52,85.63,85.4,85.53,14500.0,85.52,85.63,85.4,85.53,14500.0
2014-08-07 13:40:00,85.56,85.97,85.56,85.76,16500.0,85.56,85.97,85.56,85.76,16500.0
2014-08-07 13:50:00,85.76,85.76,85.55,85.65,9000.0,85.76,85.76,85.55,85.65,9000.0
2014-08-07 14:00:00,85.63,85.64,85.48,85.48,7400.0,85.63,85.64,85.48,85.48,7400.0
2014-08-07 14:10:00,85.47,85.47,85.27,85.3,11500.0,85.47,85.47,85.27,85.3,11500.0
2014-08-07 14:20:00,85.29,85.37,85.25,85.37,10100.0,85.29,85.37,85.25,85.37,10100.0
2014-08-07 14:30:00,85.36,85.36,85.26,85.26,7700.0,85.36,85.36,85.26,85.26,7700.0
2014-08-07 14:40:00,85.26,85.38,85.25,85.29,7000.0,85.26,85.38,85.25,85.29,7000.0
2014-08-07 14:50:00,85.33,85.33,85.02,85.1,16900.0,85.33,85.33,85.02,85.1,16900.0
2014-08-07 15:00:00,85.1,85.22,84.85,85.0,21400.0,85.1,85.22,84.85,85.0,21400.0
2014-08-07 15:10:00,84.98,85.08,84.75,84.88,23100.0,84.98,85.08,84.75,84.88,23100.0
2014-08-07 15:20:00,84.84,84.88,84.59,84.74,31200.0,84.84,84.88,84.59,84.74,31200.0
2014-08-07 15:30:00,84.73,84.89,84.6,84.89,33000.0,84.73,84.89,84.6,84.89,33000.0
2014-08-07 15:40:00,84.89,84.96,84.61,84.68,61400.0,84.89,84.96,84.61,84.68,61400.0
2014-08-07 15:50:00,84.66,85.0,84.63,84.75,121800.0,84.66,85.0,84.63,84.75,121800.0
2014-08-08 09:30:00,85.29,85.95,85.18,85.89,34900.0,85.29,85.95,85.18,85.89,34900.0
2014-08-08 09:40:00,85.69,85.81,85.35,85.6,16200.0,85.69,85.81,85.35,85.6,16200.0
2014-08-08 09:50:00,85.55,86.1,85.55,85.78,20300.0,85.55,86.1,85.55,85.78,20300.0
2014-08-08 10:00:00,85.74,86.08,85.51,85.64,25800.0,85.74,86.08,85.51,85.64,25800.0
2014-08-08 10:10:00,85.59,85.72,85.2,85.42,30500.0,85.59,85.72,85.2,85.42,30500.0
2014-08-08 10:20:00,85.39,85.66,85.36,85.49,34200.0,85.39,85.66,85.36,85.49,34200.0
2014-08-08 10:30:00,85.4,85.67,85.29,85.65,34200.0,85.4,85.67,85.29,85.65,34200.0
2014-08-08 10:40:00,85.65,86.08,85.63,86.0,28800.0,85.65,86.08,85.63,86.0,28800.0
2014-08-08 10:50:00,85.98,86.24,85.97,86.13,14900.0,85.98,86.24,85.97,86.13,14900.0
2014-08-08 11:00:00,86.05,86.27,85.97,86.18,6300.0,86.05,86.27,85.97,86.18,6300.0
2014-08-08 11:10:00,86.14,86.2,86.05,86.13,7800.0,86.14,86.2,86.05,86.13,7800.0
2014-08-08 11:20:00,86.12,86.27,86.03,86.24,9900.0,86.12,86.27,86.03,86.24,9900.0
2014-08-08 11:30:00,86.25,86.31,86.14,86.23,11600.0,86.25,86.31,86.14,86.23,11600.0
2014-08-08 11:40:00,86.23,86.39,86.16,86.3,8900.0,86.23,86.39,86.16,86.3,8900.0
2014-08-08 11:50:00,86.29,86.39,86.26,86.34,8900.0,86.29,86.39,86.26,86.34,8900.0
2014-08-08 12:00:00,86.34,86.4,86.27,86.32,15900.0,86.34,86.4,86.27,86.32,15900.0
2014-08-08 12:10:00,86.33,86.38,86.26,86.36,12500.0,86.33,86.38,86.26,86.36,12500.0
2014-08-08 12:20:00,86.4,86.46,86.17,86.42,28200.0,86.4,86.46,86.17,86.42,28200.0
2014-08-08 12:30:00,86.38,86.51,86.25,86.36,14000.0,86.38,86.51,86.25,86.36,14000.0
2014-08-08 12:40:00,86.37,86.45,86.09,86.16,10900.0,86.37,86.45,86.09,86.16,10900.0
2014-08-08 12:50:00,86.16,86.18,85.96,86.13,11100.0,86.16,86.18,85.96,86.13,11100.0
2014-08-08 13:00:00,86.17,86.29,86.15,86.29,7500.0,86.17,86.29,86.15,86.29,7500.0
2014-08-08 13:10:00,86.26,86.53,86.19,86.51,6600.0,86.26,86.53,86.19,86.51,6600.0
2014-08-08 13:20:00,86.51,86.99,86.51,86.88,23500.0,86.51,86.99,86.51,86.88,23500.0
2014-08-08 13:30:00,86.87,86.89,86.71,86.74,9400.0,86.87,86.89,86.71,86.74,9400.0
2014-08-08 13:40:00,86.74,86.91,86.63,86.64,11200.0,86.74,86.91,86.63,86.64,11200.0
2014-08-08 13:50:00,86.65,86.77,86.54,86.75,7300.0,86.65,86.77,86.54,86.75,7300.0
2014-08-08 14:00:00,86.77,86.77,86.57,86.61,9200.0,86.77,86.77,86.57,86.61,9200.0
2014-08-08 14:10:00,86.58,86.58,86.18,86.23,13400.0,86.58,86.58,86.18,86.23,13400.0
2014-08-08 14:20:00,86.25,86.52,86.15,86.51,18200.0,86.25,86.52,86.15,86.51,18200.0
2014-08-08 14:30:00,86.51,86.54,86.34,86.48,12900.0,86.51,86.54,86.34,86.48,12900.0
2014-08-08 14:40:00,86.49,86.49,86.23,86.26,12400.0,86.49,86.49,86.23,86.26,12400.0
2014-08-08 14:50:00,86.27,86.37,86.21,86.22,8000.0,86.27,86.37,86.21,86.22,8000.0
2014-08-08 15:00:00,86.21,86.32,86.12,86.12,14400.0,86.21,86.32,86.12,86.12,14400.0
2014-08-08 15:10:00,86.16,86.25,86.02,86.2,22300.0,86.16,86.25,86.02,86.2,22300.0
2014-08-08 15:20:00,86.19,86.57,86.14,86.41,17800.0,86.19,86.57,86.14,86.41,17800.0
2014-08-08 15:30:00,86.48,86.5,86.32,86.4,22800.0,86.48,86.5,86.32,86.4,22800.0
2014-08-08 15:40:00,86.4,86.45,86.37,86.43,40100.0,86.4,86.45,86.37,86.43,40100.0
2014-08-08 15:50:00,86.43,86.57,86.38,86.41,106100.0,86.43,86.57,86.38,86.41,106100.0
2014-08-11 09:30:00,85.97,86.41,85.32,85.43,73000.0,85.97,86.41,85.32,85.43,73000.0
2014-08-11 09:40:00,85.44,85.53,84.47,84.47,31600.0,85.44,85.53,84.47,84.47,31600.0
2014-08-11 09:50:00,84.53,85.1,84.48,85.01,54900.0,84.53,85.1,84.48,85.01,54900.0
2014-08-11 10:00:00,85.01,85.55,84.92,85.55,21400.0,85.01,85.55,84.92,85.55,21400.0
2014-08-11 10:10:00,85.55,85.63,85.31,85.37,34100.0,85.55,85.63,85.31,85.37,34100.0
2014-08-11 10:20:00,85.32,85.73,85.28,85.63,37800.0,85.32,85.73,85.28,85.63,37800.0
2014-08-11 10:30:00,85.59,85.94,85.59,85.94,11300.0,85.59,85.94,85.59,85.94,11300.0
2014-08-11 10:40:00,85.96,86.19,85.89,86.19,11200.0,85.96,86.19,85.89,86.19,11200.0
2014-08-11 10:50:00,86.14,86.38,85.99,86.33,25300.0,86.14,86.38,85.99,86.33,25300.0
2014-08-11 11:00:00,86.34,86.34,86.19,86.25,6000.0,86.34,86.34,86.19,86.25,6000.0
2014-08-11 11:10:00,86.29,86.62,86.26,86.59,10300.0,86.29,86.62,86.26,86.59,10300.0
2014-08-11 11:20:00,86.59,86.71,86.46,86.53,8000.0,86.59,86.71,86.46,86.53,8000.0
2014-08-11 11:30:00,86.5,86.5,86.18,86.27,9300.0,86.5,86.5,86.18,86.27,9300.0
2014-08-11 11:40:00,86.29,86.29,86.01,86.02,17500.0,86.29,86.29,86.01,86.02,17500.0
2014-08-11 11:50:00,86.01,86.04,85.92,85.92,5300.0,86.01,86.04,85.92,85.92,5300.0
2014-08-11 12:00:00,85.93,85.93,85.66,85.67,6100.0,85.93,85.93,85.66,85.67,6100.0
2014-08-11 12:10:00,85.66,85.78,85.59,85.6,9700.0,85.66,85.78,85.59,85.6,9700.0
2014-08-11 12:20:00,85.6,85.95,85.52,85.9,22300.0,85.6,85.95,85.52,85.9,22300.0
2014-08-11 12:30:00,85.93,85.93,85.77,85.93,6000.0,85.93,85.93,85.77,85.93,6000.0
2014-08-11 12:40:00,85.91,86.16,85.91,86.16,6400.0,85.91,86.16,85.91,86.16,6400.0
2014-08-11 12:50:00,86.15,86.17,85.93,85.93,12600.0,86.15,86.17,85.93,85.93,12600.0
2014-08-11 13:00:00,85.97,86.03,85.96,85.97,1800.0,85.97,86.03,85.96,85.97,1800.0
2014-08-11 13:10:00,85.95,86.0,85.9,85.93,14100.0,85.95,86.0,85.9,85.93,14100.0
2014-08-11 13:20:00,85.96,85.96,85.83,85.83,2300.0,85.96,85.96,85.83,85.83,2300.0
2014-08-11 13:30:00,85.87,86.14,85.87,85.95,13700.0,85.87,86.14,85.87,85.95,13700.0
2014-08-11 13:40:00,85.98,86.18,85.95,86.18,36100.0,85.98,86.18,85.95,86.18,36100.0
2014-08-11 13:50:00,86.19,86.23,85.86,86.08,28900.0,86.19,86.23,85.86,86.08,28900.0
2014-08-11 14:00:00,86.06,86.08,85.95,86.08,7900.0,86.06,86.08,85.95,86.08,7900.0
2014-08-11 14:10:00,86.1,86.13,86.01,86.08,5400.0,86.1,86.13,86.01,86.08,5400.0
2014-08-11 14:20:00,86.07,86.09,85.94,85.96,12900.0,86.07,86.09,85.94,85.96,12900.0
2014-08-11 14:30:00,85.96,86.03,85.92,85.98,5700.0,85.96,86.03,85.92,85.98,5700.0
2014-08-11 14:40:00,85.99,86.08,85.95,86.08,8500.0,85.99,86.08,85.95,86.08,8500.0
2014-08-11 14:50:00,86.08,86.09,85.91,85.93,14700.0,86.08,86.09,85.91,85.93,14700.0
2014-08-11 15:00:00,85.9,86.1,85.85,86.03,12000.0,85.9,86.1,85.85,86.03,12000.0
2014-08-11 15:10:00,86.03,86.13,85.98,86.1,12900.0,86.03,86.13,85.98,86.1,12900.0
2014-08-11 15:20:00,86.11,86.14,85.89,85.89,11900.0,86.11,86.14,85.89,85.89,11900.0
2014-08-11 15:30:00,85.86,86.17,85.86,86.02,22200.0,85.86,86.17,85.86,86.02,22200.0
2014-08-11 15:40:00,86.02,86.02,85.81,85.97,35900.0,86.02,86.02,85.81,85.97,35900.0
2014-08-11 15:50:00,85.98,86.25,85.98,86.2,90700.0,85.98,86.25,85.98,86.2,90700.0
2014-08-12 09:30:00,86.02,86.4,85.86,86.14,16200.0,86.02,86.4,85.86,86.14,16200.0
2014-08-12 09:40:00,85.97,86.27,85.83,86.26,8000.0,85.97,86.27,85.83,86.26,8000.0
2014-08-12 09:50:00,86.12,86.55,85.99,86.34,13200.0,86.12,86.55,85.99,86.34,13200.0
2014-08-12 10:00:00,86.45,86.59,86.21,86.45,51900.0,86.45,86.59,86.21,86.45,51900.0
2014-08-12 10:10:00,86.3,86.44,86.12,86.21,20500.0,86.3,86.44,86.12,86.21,20500.0
2014-08-12 10:20:00,86.18,86.49,86.18,86.49,10800.0,86.18,86.49,86.18,86.49,10800.0
2014-08-12 10:30:00,86.42,86.42,86.16,86.38,7700.0,86.42,86.42,86.16,86.38,7700.0
2014-08-12 10:40:00,86.27,86.47,85.94,85.94,22700.0,86.27,86.47,85.94,85.94,22700.0
2014-08-12 10:50:00,85.91,85.93,85.79,85.84,5200.0,85.91,85.93,85.79,85.84,5200.0
2014-08-12 11:00:00,85.78,85.81,85.35,85.36,16500.0,85.78,85.81,85.35,85.36,16500.0
2014-08-12 11:10:00,85.41,85.65,85.4,85.49,7800.0,85.41,85.65,85.4,85.49,7800.0
2014-08-12 11:20:00,85.53,85.55,85.38,85.53,9900.0,85.53,85.55,85.38,85.53,9900.0
2014-08-12 11:30:00,85.49,85.77,85.46,85.77,7900.0,85.49,85.77,85.46,85.77,7900.0
2014-08-12 11:40:00,85.73,85.73,85.52,85.6,3400.0,85.73,85.73,85.52,85.6,3400.0
2014-08-12 11:50:00,85.59,85.59,85.29,85.31,12500.0,85.59,85.59,85.29,85.31,12500.0
2014-08-12 12:00:00,85.28,85.36,85.12,85.22,10100.0,85.28,85.36,85.12,85.22,10100.0
2014-08-12 12:10:00,85.24,85.4,85.21,85.31,11300.0,85.24,85.4,85.21,85.31,11300.0
2014-08-12 12:20:00,85.35,85.43,85.26,85.43,6700.0,85.35,85.43,85.26,85.43,6700.0
2014-08-12 12:30:00,85.44,85.77,85.41,85.72,5300.0,85.44,85.77,85.41,85.72,5300.0
2014-08-12 12:40:00,85.73,85.85,85.65,85.85,7200.0,85.73,85.85,85.65,85.85,7200.0
2014-08-12 12:50:00,85.86,85.86,85.66,85.66,3800.0,85.86,85.86,85.66,85.66,3800.0
2014-08-12 13:00:00,85.64,85.71,85.6,85.65,6300.0,85.64,85.71,85.6,85.65,6300.0
2014-08-12 13:10:00,85.62,85.62,85.41,85.48,3900.0,85.62,85.62,85.41,85.48,3900.0
2014-08-12 13:20:00,85.49,85.49,85.18,85.21,6600.0,85.49,85.49,85.18,85.21,6600.0
2014-08-12 13:30:00,85.19,85.33,85.02,85.33,8300.0,85.19,85.33,85.02,85.33,8300.0
2014-08-12 13:40:00,85.36,85.36,85.09,85.14,5000.0,85.36,85.36,85.09,85.14,5000.0
2014-08-12 13:50:00,85.19,85.41,85.08,85.37,14300.0,85.19,85.41,85.08,85.37,14300.0
2014-08-12 14:00:00,85.37,85.39,85.1,85.14,12200.0,85.37,85.39,85.1,85.14,12200.0
2014-08-12 14:10:00,85.17,85.22,85.09,85.2,12300.0,85.17,85.22,85.09,85.2,12300.0
2014-08-12 14:20:00,85.2,85.27,85.02,85.13,7000.0,85.2,85.27,85.02,85.13,7000.0
2014-08-12 14:30:00,85.06,85.18,84.94,85.15,6000.0,85.06,85.18,84.94,85.15,6000.0
2014-08-12 14:40:00,85.16,85.24,85.02,85.02,4400.0,85.16,85.24,85.02,85.02,4400.0
2014-08-12 14:50:00,85.01,85.14,84.99,85.03,10800.0,85.01,85.14,84.99,85.03,10800.0
2014-08-12 15:00:00,85.05,85.35,85.0,85.33,11300.0,85.05,85.35,85.0,85.33,11300.0
2014-08-12 15:10:00,85.33,85.33,85.11,85.16,9800.0,85.33,85.33,85.11,85.16,9800.0
2014-08-12 15:20:00,85.14,85.31,85.09,85.16,14400.0,85.14,85.31,85.09,85.16,14400.0
2014-08-12 15:30:00,85.15,85.54,85.13,85.54,28100.0,85.15,85.54,85.13,85.54,28100.0
2014-08-12 15:40:00,85.57,85.75,85.53,85.65,33300.0,85.57,85.75,85.53,85.65,33300.0
2014-08-12 15:50:00,85.63,85.68,85.34,85.42,106000.0,85.63,85.68,85.34,85.42,106000.0
2014-08-13 09:30:00,85.58,86.85,84.41,86.83,44300.0,85.58,86.85,84.41,86.83,44300.0
2014-08-13 09:40:00,86.86,87.51,86.5,87.14,29600.0,86.86,87.51,86.5,87.14,29600.0
2014-08-13 09:50:00,87.24,87.27,86.45,86.65,16900.0,87.24,87.27,86.45,86.65,16900.0
2014-08-13 10:00:00,86.52,86.72,86.31,86.47,16500.0,86.52,86.72,86.31,86.47,16500.0
2014-08-13 10:10:00,86.44,86.52,86.11,86.43,17900.0,86.44,86.52,86.11,86.43,17900.0
2014-08-13 10:20:00,86.53,86.7,86.46,86.66,19600.0,86.53,86.7,86.46,86.66,19600.0
2014-08-13 10:30:00,86.63,87.07,86.53,87.07,28000.0,86.63,87.07,86.53,87.07,28000.0
2014-08-13 10:40:00,87.1,87.21,87.02,87.09,15400.0,87.1,87.21,87.02,87.09,15400.0
2014-08-13 10:50:00,87.14,87.39,87.03,87.3,11000.0,87.14,87.39,87.03,87.3,11000.0
2014-08-13 11:00:00,87.32,87.78,87.29,87.59,38400.0,87.32,87.78,87.29,87.59,38400.0
2014-08-13 11:10:00,87.54,87.62,87.27,87.27,10700.0,87.54,87.62,87.27,87.27,10700.0
2014-08-13 11:20:00,87.32,87.61,87.3,87.5,21800.0,87.32,87.61,87.3,87.5,21800.0
2014-08-13 11:30:00,87.55,87.89,87.51,87.82,18600.0,87.55,87.89,87.51,87.82,18600.0
2014-08-13 11:40:00,87.8,88.12,87.79,88.11,18000.0,87.8,88.12,87.79,88.11,18000.0
2014-08-13 11:50:00,88.11,88.22,87.89,87.94,22400.0,88.11,88.22,87.89,87.94,22400.0
2014-08-13 12:00:00,87.97,87.97,87.6,87.65,13300.0,87.97,87.97,87.6,87.65,13300.0
2014-08-13 12:10:00,87.58,87.8,87.58,87.8,11600.0,87.58,87.8,87.58,87.8,11600.0
2014-08-13 12:20:00,87.8,88.27,87.76,88.23,26800.0,87.8,88.27,87.76,88.23,26800.0
2014-08-13 12:30:00,88.23,88.4,88.1,88.39,29900.0,88.23,88.4,88.1,88.39,29900.0
2014-08-13 12:40:00,88.4,88.74,88.37,88.71,24200.0,88.4,88.74,88.37,88.71,24200.0
2014-08-13 12:50:00,88.71,88.74,88.43,88.47,36500.0,88.71,88.74,88.43,88.47,36500.0
2014-08-13 13:00:00,88.43,89.13,88.43,88.93,39900.0,88.43,89.13,88.43,88.93,39900.0
2014-08-13 13:10:00,88.9,89.03,88.7,88.85,34200.0,88.9,89.03,88.7,88.85,34200.0
2014-08-13 13:20:00,88.86,89.01,88.85,88.99,28300.0,88.86,89.01,88.85,88.99,28300.0
2014-08-13 13:30:00,88.98,89.04,88.76,88.85,31700.0,88.98,89.04,88.76,88.85,31700.0
2014-08-13 13:40:00,88.86,89.07,88.83,89.05,31400.0,88.86,89.07,88.83,89.05,31400.0
2014-08-13 13:50:00,89.06,89.1,88.71,88.71,28900.0,89.06,89.1,88.71,88.71,28900.0
2014-08-13 14:00:00,88.71,88.85,88.58,88.63,17800.0,88.71,88.85,88.58,88.63,17800.0
2014-08-13 14:10:00,88.57,88.65,88.51,88.51,16300.0,88.57,88.65,88.51,88.51,16300.0
2014-08-13 14:20:00,88.51,88.6,88.44,88.53,9700.0,88.51,88.6,88.44,88.53,9700.0
2014-08-13 14:30:00,88.51,88.65,88.5,88.54,12100.0,88.51,88.65,88.5,88.54,12100.0
2014-08-13 14:40:00,88.53,88.56,88.31,88.34,17700.0,88.53,88.56,88.31,88.34,17700.0
2014-08-13 14:50:00,88.35,88.56,88.33,88.37,20600.0,88.35,88.56,88.33,88.37,20600.0
2014-08-13 15:00:00,88.41,88.42,88.23,88.25,21800.0,88.41,88.42,88.23,88.25,21800.0
2014-08-13 15:10:00,88.25,88.36,88.18,88.32,20400.0,88.25,88.36,88.18,88.32,20400.0
2014-08-13 15:20:00,88.33,88.49,88.33,88.49,50500.0,88.33,88.49,88.33,88.49,50500.0
2014-08-13 15:30:00,88.48,88.53,88.44,88.5,47200.0,88.48,88.53,88.44,88.5,47200.0
2014-08-13 15:40:00,88.5,88.55,88.4,88.47,55100.0,88.5,88.55,88.4,88.47,55100.0
2014-08-13 15:50:00,88.48,88.79,88.39,88.75,206200.0,88.48,88.79,88.39,88.75,206200.0
2014-08-14 09:30:00,88.46,89.41,88.11,89.41,31100.0,88.46,89.41,88.11,89.41,31100.0
2014-08-14 09:40:00,89.39,89.73,89.05,89.67,31900.0,89.39,89.73,89.05,89.67,31900.0
2014-08-14 09:50:00,89.7,89.9,89.42,89.55,33500.0,89.7,89.9,89.42,89.55,33500.0
2014-08-14 10:00:00,89.53,89.55,89.08,89.3,41100.0,89.53,89.55,89.08,89.3,41100.0
2014-08-14 10:10:00,89.22,89.9,89.13,89.87,16300.0,89.22,89.9,89.13,89.87,16300.0
2014-08-14 10:20:00,89.9,90.14,89.9,90.08,35500.0,89.9,90.14,89.9,90.08,35500.0
2014-08-14 10:30:00,90.09,90.21,89.94,89.98,13800.0,90.09,90.21,89.94,89.98,13800.0
2014-08-14 10:40:00,89.99,90.25,89.99,90.13,15600.0,89.99,90.25,89.99,90.13,15600.0
2014-08-14 10:50:00,90.1,90.17,89.89,89.97,20700.0,90.1,90.17,89.89,89.97,20700.0
2014-08-14 11:00:00,89.98,90.06,89.94,89.99,9900.0,89.98,90.06,89.94,89.99,9900.0
2014-08-14 11:10:00,89.99,90.16,89.71,90.16,16200.0,89.99,90.16,89.71,90.16,16200.0
2014-08-14 11:20:00,90.1,90.16,89.77,89.77,5000.0,90.1,90.16,89.77,89.77,5000.0
2014-08-14 11:30:00,89.82,89.91,89.67,89.68,5400.0,89.82,89.91,89.67,89.68,5400.0
2014-08-14 11:40:00,89.71,89.94,89.65,89.87,5000.0,89.71,89.94,89.65,89.87,5000.0
2014-08-14 11:50:00,90.0,90.08,89.93,90.05,7100.0,90.0,90.08,89.93,90.05,7100.0
2014-08-14 12:00:00,89.97,90.0,89.79,89.92,6700.0,89.97,90.0,89.79,89.92,6700.0
2014-08-14 12:10:00,89.91,89.91,89.68,89.7,5200.0,89.91,89.91,89.68,89.7,5200.0
2014-08-14 12:20:00,89.68,89.69,89.57,89.63,7000.0,89.68,89.69,89.57,89.63,7000.0
2014-08-14 12:30:00,89.6,89.66,89.55,89.6,9800.0,89.6,89.66,89.55,89.6,9800.0
2014-08-14 12:40:00,89.67,89.74,89.6,89.72,6100.0,89.67,89.74,89.6,89.72,6100.0
2014-08-14 12:50:00,89.75,89.81,89.69,89.76,24300.0,89.75,89.81,89.69,89.76,24300.0
2014-08-14 13:00:00,89.77,89.81,89.59,89.63,7800.0,89.77,89.81,89.59,89.63,7800.0
2014-08-14 13:10:00,89.66,89.98,89.65,89.91,7300.0,89.66,89.98,89.65,89.91,7300.0
2014-08-14 13:20:00,89.91,89.94,89.7,89.7,3900.0,89.91,89.94,89.7,89.7,3900.0
2014-08-14 13:30:00,89.71,89.84,89.6,89.84,8200.0,89.71,89.84,89.6,89.84,8200.0
2014-08-14 13:40:00,89.76,89.83,89.64,89.67,10200.0,89.76,89.83,89.64,89.67,10200.0
2014-08-14 13:50:00,89.66,89.7,89.58,89.61,7600.0,89.66,89.7,89.58,89.61,7600.0
2014-08-14 14:00:00,89.59,89.63,89.56,89.56,21700.0,89.59,89.63,89.56,89.56,21700.0
2014-08-14 14:10:00,89.58,89.59,89.41,89.56,20900.0,89.58,89.59,89.41,89.56,20900.0
2014-08-14 14:20:00,89.53,89.56,89.32,89.34,11600.0,89.53,89.56,89.32,89.34,11600.0
2014-08-14 14:30:00,89.36,89.57,89.33,89.45,10800.0,89.36,89.57,89.33,89.45,10800.0
2014-08-14 14:40:00,89.47,89.58,89.47,89.56,9400.0,89.47,89.58,89.47,89.56,9400.0
2014-08-14 14:50:00,89.58,89.77,89.52,89.64,12500.0,89.58,89.77,89.52,89.64,12500.0
2014-08-14 15:00:00,89.64,89.67,89.51,89.51,17200.0,89.64,89.67,89.51,89.51,17200.0
2014-08-14 15:10:00,89.56,89.74,89.52,89.72,17800.0,89.56,89.74,89.52,89.72,17800.0
2014-08-14 15:20:00,89.73,89.84,89.73,89.84,37300.0,89.73,89.84,89.73,89.84,37300.0
2014-08-14 15:30:00,89.85,89.98,89.76,89.78,54200.0,89.85,89.98,89.76,89.78,54200.0
2014-08-14 15:40:00,89.8,90.09,89.79,90.08,65400.0,89.8,90.09,89.79,90.08,65400.0
2014-08-14 15:50:00,90.09,90.43,89.98,90.38,221000.0,90.09,90.43,89.98,90.38,221000.0
2014-08-15 09:30:00,90.87,91.74,90.6,91.65,221000.0,90.87,91.74,90.6,91.65,221000.0
2014-08-15 09:40:00,91.63,91.72,91.12,91.2,26000.0,91.63,91.72,91.12,91.2,26000.0
2014-08-15 09:50:00,91.28,91.55,91.16,91.45,21400.0,91.28,91.55,91.16,91.45,21400.0
2014-08-15 10:00:00,91.43,91.73,91.34,91.66,21300.0,91.43,91.73,91.34,91.66,21300.0
2014-08-15 10:10:00,91.62,91.85,91.35,91.41,32300.0,91.62,91.85,91.35,91.41,32300.0
2014-08-15 10:20:00,91.41,91.65,91.25,91.56,16200.0,91.41,91.65,91.25,91.56,16200.0
2014-08-15 10:30:00,91.6,91.64,91.19,91.34,15000.0,91.6,91.64,91.19,91.34,15000.0
2014-08-15 10:40:00,91.3,91.33,90.26,90.26,21100.0,91.3,91.33,90.26,90.26,21100.0
2014-08-15 10:50:00,90.3,90.33,89.55,90.31,29600.0,90.3,90.33,89.55,90.31,29600.0
2014-08-15 11:00:00,90.23,90.27,89.95,90.16,17400.0,90.23,90.27,89.95,90.16,17400.0
2014-08-15 11:10:00,90.16,90.39,90.1,90.19,9900.0,90.16,90.39,90.1,90.19,9900.0
2014-08-15 11:20:00,90.19,90.19,89.94,90.09,12900.0,90.19,90.19,89.94,90.09,12900.0
2014-08-15 11:30:00,90.13,90.17,89.81,90.0,22500.0,90.13,90.17,89.81,90.0,22500.0
2014-08-15 11:40:00,90.01,90.14,89.9,90.08,9000.0,90.01,90.14,89.9,90.08,9000.0
2014-08-15 11:50:00,89.96,89.98,89.61,89.88,17800.0,89.96,89.98,89.61,89.88,17800.0
2014-08-15 12:00:00,89.83,90.18,89.61,90.17,10600.0,89.83,90.18,89.61,90.17,10600.0
2014-08-15 12:10:00,90.15,90.17,89.76,89.88,8100.0,90.15,90.17,89.76,89.88,8100.0
2014-08-15 12:20:00,89.88,90.08,89.75,90.05,5000.0,89.88,90.08,89.75,90.05,5000.0
2014-08-15 12:30:00,90.05,90.18,89.91,90.18,5900.0,90.05,90.18,89.91,90.18,5900.0
2014-08-15 12:40:00,90.11,90.4,90.1,90.19,7100.0,90.11,90.4,90.1,90.19,7100.0
2014-08-15 12:50:00,90.18,90.32,90.06,90.24,6800.0,90.18,90.32,90.06,90.24,6800.0
2014-08-15 13:00:00,90.19,90.19,89.88,90.14,6500.0,90.19,90.19,89.88,90.14,6500.0
2014-08-15 13:10:00,90.09,90.13,90.0,90.05,5000.0,90.09,90.13,90.0,90.05,5000.0
2014-08-15 13:20:00,90.05,90.09,89.96,90.02,7100.0,90.05,90.09,89.96,90.02,7100.0
2014-08-15 13:30:00,90.1,90.1,89.85,89.96,7800.0,90.1,90.1,89.85,89.96,7800.0
2014-08-15 13:40:00,89.95,90.08,89.93,90.0,6500.0,89.95,90.08,89.93,90.0,6500.0
2014-08-15 13:50:00,89.98,90.02,89.78,89.9,8000.0,89.98,90.02,89.78,89.9,8000.0
2014-08-15 14:00:00,89.9,90.0,89.81,90.0,16800.0,89.9,90.0,89.81,90.0,16800.0
2014-08-15 14:10:00,90.0,90.46,89.97,90.45,28600.0,90.0,90.46,89.97,90.45,28600.0
2014-08-15 14:20:00,90.48,90.94,90.42,90.94,14600.0,90.48,90.94,90.42,90.94,14600.0
2014-08-15 14:30:00,90.93,90.97,90.7,90.81,10800.0,90.93,90.97,90.7,90.81,10800.0
2014-08-15 14:40:00,90.84,90.99,90.73,90.74,13500.0,90.84,90.99,90.73,90.74,13500.0
2014-08-15 14:50:00,90.73,90.94,90.67,90.84,7400.0,90.73,90.94,90.67,90.84,7400.0
2014-08-15 15:00:00,90.83,90.89,90.61,90.8,13200.0,90.83,90.89,90.61,90.8,13200.0
2014-08-15 15:10:00,90.83,90.84,90.66,90.71,17100.0,90.83,90.84,90.66,90.71,17100.0
2014-08-15 15:20:00,90.65,90.83,90.63,90.8,14800.0,90.65,90.83,90.63,90.8,14800.0
2014-08-15 15:30:00,90.76,91.07,90.71,90.88,31600.0,90.76,91.07,90.71,90.88,31600.0
2014-08-15 15:40:00,90.9,91.03,90.73,90.75,39900.0,90.9,91.03,90.73,90.75,39900.0
2014-08-15 15:50:00,90.76,91.0,90.72,90.88,59300.0,90.76,91.0,90.72,90.88,59300.0
2014-08-18 09:30:00,91.07,91.8,90.73,90.91,43600.0,91.07,91.8,90.73,90.91,43600.0
2014-08-18 09:40:00,90.78,91.36,90.61,91.36,25600.0,90.78,91.36,90.61,91.36,25600.0
2014-08-18 09:50:00,91.37,91.91,91.37,91.91,27700.0,91.37,91.91,91.37,91.91,27700.0
2014-08-18 10:00:00,91.85,91.95,91.64,91.88,19100.0,91.85,91.95,91.64,91.88,19100.0
2014-08-18 10:10:00,91.88,92.14,91.85,92.12,28200.0,91.88,92.14,91.85,92.12,28200.0
2014-08-18 10:20:00,92.1,92.2,91.78,91.78,13900.0,92.1,92.2,91.78,91.78,13900.0
2014-08-18 10:30:00,91.74,91.93,91.54,91.93,16300.0,91.74,91.93,91.54,91.93,16300.0
2014-08-18 10:40:00,91.89,92.06,91.79,92.04,25300.0,91.89,92.06,91.79,92.04,25300.0
2014-08-18 10:50:00,92.04,92.4,92.03,92.24,22600.0,92.04,92.4,92.03,92.24,22600.0
2014-08-18 11:00:00,92.25,92.28,91.95,91.99,10600.0,92.25,92.28,91.95,91.99,10600.0
2014-08-18 11:10:00,91.99,92.06,91.91,92.01,11100.0,91.99,92.06,91.91,92.01,11100.0
2014-08-18 11:20:00,91.97,92.07,91.89,91.9,11500.0,91.97,92.07,91.89,91.9,11500.0
2014-08-18 11:30:00,91.87,91.9,91.6,91.83,21000.0,91.87,91.9,91.6,91.83,21000.0
2014-08-18 11:40:00,91.81,91.99,91.79,91.82,6800.0,91.81,91.99,91.79,91.82,6800.0
2014-08-18 11:50:00,91.8,92.36,91.11,91.78,36600.0,91.8,92.36,91.11,91.78,36600.0
2014-08-18 12:00:00,91.74,91.96,91.73,91.86,10000.0,91.74,91.96,91.73,91.86,10000.0
2014-08-18 12:10:00,91.83,91.97,91.8,91.91,9400.0,91.83,91.97,91.8,91.91,9400.0
2014-08-18 12:20:00,91.9,91.97,91.76,91.76,6600.0,91.9,91.97,91.76,91.76,6600.0
2014-08-18 12:30:00,91.74,91.74,91.45,91.45,10800.0,91.74,91.74,91.45,91.45,10800.0
2014-08-18 12:40:00,91.44,91.56,91.35,91.37,7200.0,91.44,91.56,91.35,91.37,7200.0
2014-08-18 12:50:00,91.4,91.45,91.2,91.2,7300.0,91.4,91.45,91.2,91.2,7300.0
2014-08-18 13:00:00,91.21,91.21,90.98,91.02,24700.0,91.21,91.21,90.98,91.02,24700.0
2014-08-18 13:10:00,91.04,91.05,90.7,90.83,17300.0,91.04,91.05,90.7,90.83,17300.0
2014-08-18 13:20:00,90.83,91.05,90.83,90.91,15600.0,90.83,91.05,90.83,90.91,15600.0
2014-08-18 13:30:00,90.89,91.18,90.89,91.1,10400.0,90.89,91.18,90.89,91.1,10400.0
2014-08-18 13:40:00,91.11,91.13,90.77,90.85,12000.0,91.11,91.13,90.77,90.85,12000.0
2014-08-18 13:50:00,90.87,90.94,90.63,90.74,13100.0,90.87,90.94,90.63,90.74,13100.0
2014-08-18 14:00:00,90.79,90.94,90.66,90.94,12100.0,90.79,90.94,90.66,90.94,12100.0
2014-08-18 14:10:00,90.95,90.97,90.76,90.81,15300.0,90.95,90.97,90.76,90.81,15300.0
2014-08-18 14:20:00,90.87,91.04,90.76,90.97,12000.0,90.87,91.04,90.76,90.97,12000.0
2014-08-18 14:30:00,90.94,91.15,90.87,90.97,11600.0,90.94,91.15,90.87,90.97,11600.0
2014-08-18 14:40:00,90.94,90.99,90.73,90.83,12200.0,90.94,90.99,90.73,90.83,12200.0
2014-08-18 14:50:00,90.78,90.96,90.73,90.8,9600.0,90.78,90.96,90.73,90.8,9600.0
2014-08-18 15:00:00,90.83,90.95,90.8,90.84,12600.0,90.83,90.95,90.8,90.84,12600.0
2014-08-18 15:10:00,90.87,90.91,90.68,90.75,13200.0,90.87,90.91,90.68,90.75,13200.0
2014-08-18 15:20:00,90.77,90.88,90.68,90.81,15200.0,90.77,90.88,90.68,90.81,15200.0
2014-08-18 15:30:00,90.77,90.8,90.63,90.8,27200.0,90.77,90.8,90.63,90.8,27200.0
2014-08-18 15:40:00,90.8,91.12,90.79,91.12,26500.0,90.8,91.12,90.79,91.12,26500.0
2014-08-18 15:50:00,91.12,91.39,91.12,91.3,99500.0,91.12,91.39,91.12,91.3,99500.0
2014-08-19 09:30:00,90.85,91.34,90.68,91.12,30400.0,90.85,91.34,90.68,91.12,30400.0
2014-08-19 09:40:00,91.12,91.3,91.0,91.2,14400.0,91.12,91.3,91.0,91.2,14400.0
2014-08-19 09:50:00,91.28,91.82,91.28,91.7,11900.0,91.28,91.82,91.28,91.7,11900.0
2014-08-19 10:00:00,91.64,91.7,90.77,90.77,22900.0,91.64,91.7,90.77,90.77,22900.0
2014-08-19 10:10:00,90.82,91.29,90.8,91.27,13900.0,90.82,91.29,90.8,91.27,13900.0
2014-08-19 10:20:00,91.27,91.39,91.1,91.1,11900.0,91.27,91.39,91.1,91.1,11900.0
2014-08-19 10:30:00,91.12,91.4,91.12,91.17,33600.0,91.12,91.4,91.12,91.17,33600.0
2014-08-19 10:40:00,91.18,91.28,91.13,91.26,12900.0,91.18,91.28,91.13,91.26,12900.0
2014-08-19 10:50:00,91.14,91.19,90.86,90.93,23900.0,91.14,91.19,90.86,90.93,23900.0
2014-08-19 11:00:00,90.95,91.03,90.71,90.87,10200.0,90.95,91.03,90.71,90.87,10200.0
2014-08-19 11:10:00,90.81,91.18,90.81,91.05,13200.0,90.81,91.18,90.81,91.05,13200.0
2014-08-19 11:20:00,91.1,91.45,91.07,91.45,11700.0,91.1,91.45,91.07,91.45,11700.0
2014-08-19 11:30:00,91.47,91.5,91.28,91.47,7700.0,91.47,91.5,91.28,91.47,7700.0
2014-08-19 11:40:00,91.48,91.64,91.4,91.4,10500.0,91.48,91.64,91.4,91.4,10500.0
2014-08-19 11:50:00,91.4,91.57,91.4,91.43,6000.0,91.4,91.57,91.4,91.43,6000.0
2014-08-19 12:00:00,91.43,91.6,91.36,91.37,9200.0,91.43,91.6,91.36,91.37,9200.0
2014-08-19 12:10:00,91.43,91.46,91.31,91.35,8400.0,91.43,91.46,91.31,91.35,8400.0
2014-08-19 12:20:00,91.29,91.46,91.29,91.39,5200.0,91.29,91.46,91.29,91.39,5200.0
2014-08-19 12:30:00,91.42,91.42,91.2,91.2,5100.0,91.42,91.42,91.2,91.2,5100.0
2014-08-19 12:40:00,91.29,91.31,91.04,91.04,7900.0,91.29,91.31,91.04,91.04,7900.0
2014-08-19 12:50:00,91.06,91.06,90.83,90.85,7800.0,91.06,91.06,90.83,90.85,7800.0
2014-08-19 13:00:00,90.87,91.08,90.87,91.04,7900.0,90.87,91.08,90.87,91.04,7900.0
2014-08-19 13:10:00,91.08,91.35,91.02,91.3,9500.0,91.08,91.35,91.02,91.3,9500.0
2014-08-19 13:20:00,91.24,91.4,91.24,91.36,8300.0,91.24,91.4,91.24,91.36,8300.0
2014-08-19 13:30:00,91.37,91.56,91.36,91.55,19600.0,91.37,91.56,91.36,91.55,19600.0
2014-08-19 13:40:00,91.59,91.82,91.56,91.72,23300.0,91.59,91.82,91.56,91.72,23300.0
2014-08-19 13:50:00,91.69,91.73,91.58,91.71,7000.0,91.69,91.73,91.58,91.71,7000.0
2014-08-19 14:00:00,91.72,91.83,91.71,91.77,20800.0,91.72,91.83,91.71,91.77,20800.0
2014-08-19 14:10:00,91.81,91.94,91.79,91.87,13300.0,91.81,91.94,91.79,91.87,13300.0
2014-08-19 14:20:00,91.87,92.02,91.83,92.02,20200.0,91.87,92.02,91.83,92.02,20200.0
2014-08-19 14:30:00,92.02,92.04,91.96,92.0,10100.0,92.02,92.04,91.96,92.0,10100.0
2014-08-19 14:40:00,92.04,92.25,91.98,92.2,14400.0,92.04,92.25,91.98,92.2,14400.0
2014-08-19 14:50:00,92.2,92.25,92.03,92.07,9600.0,92.2,92.25,92.03,92.07,9600.0
2014-08-19 15:00:00,92.06,92.16,91.96,91.96,14100.0,92.06,92.16,91.96,91.96,14100.0
2014-08-19 15:10:00,91.98,92.03,91.89,91.96,9900.0,91.98,92.03,91.89,91.96,9900.0
2014-08-19 15:20:00,91.97,91.99,91.75,91.92,15500.0,91.97,91.99,91.75,91.92,15500.0
2014-08-19 15:30:00,91.93,91.98,91.74,91.77,15800.0,91.93,91.98,91.74,91.77,15800.0
2014-08-19 15:40:00,91.77,91.98,91.76,91.93,39900.0,91.77,91.98,91.76,91.93,39900.0
2014-08-19 15:50:00,91.93,92.12,91.78,91.91,87900.0,91.93,92.12,91.78,91.91,87900.0
2014-08-20 09:30:00,91.46,91.95,91.25,91.95,19800.0,91.46,91.95,91.25,91.95,19800.0
2014-08-20 09:40:00,92.0,92.73,92.0,92.68,26600.0,92.0,92.73,92.0,92.68,26600.0
2014-08-20 09:50:00,92.66,92.73,92.3,92.6,10600.0,92.66,92.73,92.3,92.6,10600.0
2014-08-20 10:00:00,92.51,92.52,92.15,92.15,21800.0,92.51,92.52,92.15,92.15,21800.0
2014-08-20 10:10:00,92.15,92.19,91.8,91.95,11400.0,92.15,92.19,91.8,91.95,11400.0
2014-08-20 10:20:00,92.03,92.5,91.95,92.44,9500.0,92.03,92.5,91.95,92.44,9500.0
2014-08-20 10:30:00,92.38,92.38,91.99,92.16,14400.0,92.38,92.38,91.99,92.16,14400.0
2014-08-20 10:40:00,92.16,92.18,91.94,92.18,20000.0,92.16,92.18,91.94,92.18,20000.0
2014-08-20 10:50:00,92.15,92.3,92.01,92.03,15200.0,92.15,92.3,92.01,92.03,15200.0
2014-08-20 11:00:00,91.98,92.02,91.66,91.66,10500.0,91.98,92.02,91.66,91.66,10500.0
2014-08-20 11:10:00,91.7,91.77,91.4,91.42,58900.0,91.7,91.77,91.4,91.42,58900.0
2014-08-20 11:20:00,91.41,91.74,91.41,91.67,11100.0,91.41,91.74,91.41,91.67,11100.0
2014-08-20 11:30:00,91.63,91.77,91.56,91.67,9000.0,91.63,91.77,91.56,91.67,9000.0
2014-08-20 11:40:00,91.62,91.78,91.59,91.62,27300.0,91.62,91.78,91.59,91.62,27300.0
2014-08-20 11:50:00,91.62,91.84,91.59,91.84,19700.0,91.62,91.84,91.59,91.84,19700.0
2014-08-20 12:00:00,91.83,91.83,91.49,91.51,31300.0,91.83,91.83,91.49,91.51,31300.0
2014-08-20 12:10:00,91.5,91.68,91.4,91.68,16000.0,91.5,91.68,91.4,91.68,16000.0
2014-08-20 12:20:00,91.72,91.72,91.56,91.56,6900.0,91.72,91.72,91.56,91.56,6900.0
2014-08-20 12:30:00,91.54,91.55,91.47,91.52,8300.0,91.54,91.55,91.47,91.52,8300.0
2014-08-20 12:40:00,91.51,91.53,91.26,91.26,4100.0,91.51,91.53,91.26,91.26,4100.0
2014-08-20 12:50:00,91.26,91.26,91.06,91.16,15400.0,91.26,91.26,91.06,91.16,15400.0
2014-08-20 13:00:00,91.11,91.14,90.71,90.93,31200.0,91.11,91.14,90.71,90.93,31200.0
2014-08-20 13:10:00,90.94,91.64,90.93,91.58,44700.0,90.94,91.64,90.93,91.58,44700.0
2014-08-20 13:20:00,91.58,92.15,91.55,91.77,36700.0,91.58,92.15,91.55,91.77,36700.0
2014-08-20 13:30:00,91.78,91.87,91.66,91.66,13200.0,91.78,91.87,91.66,91.66,13200.0
2014-08-20 13:40:00,91.66,91.77,91.44,91.46,10800.0,91.66,91.77,91.44,91.46,10800.0
2014-08-20 13:50:00,91.42,91.46,91.17,91.18,11000.0,91.42,91.46,91.17,91.18,11000.0
2014-08-20 14:00:00,91.14,91.15,90.62,90.91,33000.0,91.14,91.15,90.62,90.91,33000.0
2014-08-20 14:10:00,90.89,91.1,90.57,90.79,16800.0,90.89,91.1,90.57,90.79,16800.0
2014-08-20 14:20:00,90.75,91.18,90.75,91.0,16300.0,90.75,91.18,90.75,91.0,16300.0
2014-08-20 14:30:00,90.98,91.15,90.98,90.98,11500.0,90.98,91.15,90.98,90.98,11500.0
2014-08-20 14:40:00,90.95,91.03,90.8,91.01,15400.0,90.95,91.03,90.8,91.01,15400.0
2014-08-20 14:50:00,91.0,91.14,91.0,91.06,9100.0,91.0,91.14,91.0,91.06,9100.0
2014-08-20 15:00:00,91.04,91.21,91.01,91.21,18800.0,91.04,91.21,91.01,91.21,18800.0
2014-08-20 15:10:00,91.21,91.35,91.09,91.25,10500.0,91.21,91.35,91.09,91.25,10500.0
2014-08-20 15:20:00,91.21,91.28,91.13,91.22,16900.0,91.21,91.28,91.13,91.22,16900.0
2014-08-20 15:30:00,91.22,91.5,91.21,91.49,28300.0,91.22,91.5,91.21,91.49,28300.0
2014-08-20 15:40:00,91.48,91.53,91.41,91.48,60000.0,91.48,91.53,91.41,91.48,60000.0
2014-08-20 15:50:00,91.49,91.71,91.18,91.29,101900.0,91.49,91.71,91.18,91.29,101900.0
2014-08-21 09:30:00,91.32,91.88,91.08,91.65,39600.0,91.32,91.88,91.08,91.65,39600.0
2014-08-21 09:40:00,91.56,91.75,91.24,91.32,17300.0,91.56,91.75,91.24,91.32,17300.0
2014-08-21 09:50:00,91.32,91.33,90.92,91.14,12200.0,91.32,91.33,90.92,91.14,12200.0
2014-08-21 10:00:00,91.14,91.22,90.16,90.35,19200.0,91.14,91.22,90.16,90.35,19200.0
2014-08-21 10:10:00,90.18,90.56,90.08,90.56,16000.0,90.18,90.56,90.08,90.56,16000.0
2014-08-21 10:20:00,90.55,90.65,90.15,90.15,10400.0,90.55,90.65,90.15,90.15,10400.0
2014-08-21 10:30:00,90.14,90.24,90.01,90.04,16000.0,90.14,90.24,90.01,90.04,16000.0
2014-08-21 10:40:00,90.04,90.04,89.62,89.68,50200.0,90.04,90.04,89.62,89.68,50200.0
2014-08-21 10:50:00,89.72,89.82,89.41,89.72,32300.0,89.72,89.82,89.41,89.72,32300.0
2014-08-21 11:00:00,89.72,89.91,89.72,89.75,14100.0,89.72,89.91,89.72,89.75,14100.0
2014-08-21 11:10:00,89.75,89.86,89.68,89.73,6600.0,89.75,89.86,89.68,89.73,6600.0
2014-08-21 11:20:00,89.69,89.69,89.09,89.12,13500.0,89.69,89.69,89.09,89.12,13500.0
2014-08-21 11:30:00,89.15,89.27,89.0,89.02,16200.0,89.15,89.27,89.0,89.02,16200.0
2014-08-21 11:40:00,89.0,89.07,88.79,88.81,10500.0,89.0,89.07,88.79,88.81,10500.0
2014-08-21 11:50:00,88.81,88.83,88.61,88.61,7800.0,88.81,88.83,88.61,88.61,7800.0
2014-08-21 12:00:00,88.65,88.7,88.48,88.69,19300.0,88.65,88.7,88.48,88.69,19300.0
2014-08-21 12:10:00,88.69,89.39,88.69,89.37,19800.0,88.69,89.39,88.69,89.37,19800.0
2014-08-21 12:20:00,89.37,89.38,89.09,89.32,4800.0,89.37,89.38,89.09,89.32,4800.0
2014-08-21 12:30:00,89.28,89.66,89.27,89.66,6100.0,89.28,89.66,89.27,89.66,6100.0
2014-08-21 12:40:00,89.61,89.63,89.38,89.46,4800.0,89.61,89.63,89.38,89.46,4800.0
2014-08-21 12:50:00,89.46,89.46,89.18,89.23,12300.0,89.46,89.46,89.18,89.23,12300.0
2014-08-21 13:00:00,89.24,89.3,89.03,89.3,21900.0,89.24,89.3,89.03,89.3,21900.0
2014-08-21 13:10:00,89.34,89.34,89.18,89.2,3700.0,89.34,89.34,89.18,89.2,3700.0
2014-08-21 13:20:00,89.23,89.23,89.06,89.18,6100.0,89.23,89.23,89.06,89.18,6100.0
2014-08-21 13:30:00,89.17,89.17,88.9,88.95,11100.0,89.17,89.17,88.9,88.95,11100.0
2014-08-21 13:40:00,88.94,88.99,88.84,88.99,4900.0,88.94,88.99,88.84,88.99,4900.0
2014-08-21 13:50:00,88.96,88.96,88.51,88.54,20200.0,88.96,88.96,88.51,88.54,20200.0
2014-08-21 14:00:00,88.51,88.63,88.38,88.63,18500.0,88.51,88.63,88.38,88.63,18500.0
2014-08-21 14:10:00,88.63,88.67,88.55,88.59,16500.0,88.63,88.67,88.55,88.59,16500.0
2014-08-21 14:20:00,88.59,89.01,88.59,89.01,19600.0,88.59,89.01,88.59,89.01,19600.0
2014-08-21 14:30:00,89.0,89.08,88.77,88.79,17800.0,89.0,89.08,88.77,88.79,17800.0
2014-08-21 14:40:00,88.79,88.92,88.75,88.92,8200.0,88.79,88.92,88.75,88.92,8200.0
2014-08-21 14:50:00,88.95,88.95,88.82,88.89,13400.0,88.95,88.95,88.82,88.89,13400.0
2014-08-21 15:00:00,88.9,89.21,88.84,89.17,23800.0,88.9,89.21,88.84,89.17,23800.0
2014-08-21 15:10:00,89.19,89.29,88.99,89.16,23400.0,89.19,89.29,88.99,89.16,23400.0
2014-08-21 15:20:00,89.16,89.22,88.94,88.97,40400.0,89.16,89.22,88.94,88.97,40400.0
2014-08-21 15:30:00,88.97,89.04,88.89,89.0,33500.0,88.97,89.04,88.89,89.0,33500.0
2014-08-21 15:40:00,89.0,89.04,88.93,88.98,46600.0,89.0,89.04,88.93,88.98,46600.0
2014-08-21 15:50:00,88.93,89.02,88.92,88.99,121800.0,88.93,89.02,88.92,88.99,121800.0
2014-08-22 09:30:00,89.15,89.67,89.02,89.1,45700.0,89.15,89.67,89.02,89.1,45700.0
2014-08-22 09:40:00,89.12,89.37,89.03,89.26,16900.0,89.12,89.37,89.03,89.26,16900.0
2014-08-22 09:50:00,89.21,89.61,89.13,89.57,23000.0,89.21,89.61,89.13,89.57,23000.0
2014-08-22 10:00:00,89.63,89.66,88.91,89.23,20700.0,89.63,89.66,88.91,89.23,20700.0
2014-08-22 10:10:00,89.22,89.56,89.17,89.41,12900.0,89.22,89.56,89.17,89.41,12900.0
2014-08-22 10:20:00,89.47,90.1,89.42,90.03,31700.0,89.47,90.1,89.42,90.03,31700.0
2014-08-22 10:30:00,90.05,90.17,89.75,89.77,10400.0,90.05,90.17,89.75,89.77,10400.0
2014-08-22 10:40:00,89.77,89.86,89.19,89.19,19300.0,89.77,89.86,89.19,89.19,19300.0
2014-08-22 10:50:00,89.19,89.28,88.77,88.79,21800.0,89.19,89.28,88.77,88.79,21800.0
2014-08-22 11:00:00,88.74,89.43,88.67,89.43,11800.0,88.74,89.43,88.67,89.43,11800.0
2014-08-22 11:10:00,89.43,89.56,89.37,89.44,8200.0,89.43,89.56,89.37,89.44,8200.0
2014-08-22 11:20:00,89.47,89.51,89.29,89.48,6100.0,89.47,89.51,89.29,89.48,6100.0
2014-08-22 11:30:00,89.48,89.56,89.4,89.48,7300.0,89.48,89.56,89.4,89.48,7300.0
2014-08-22 11:40:00,89.48,89.63,89.42,89.63,9100.0,89.48,89.63,89.42,89.63,9100.0
2014-08-22 11:50:00,89.68,89.85,89.62,89.66,5100.0,89.68,89.85,89.62,89.66,5100.0
2014-08-22 12:00:00,89.72,89.84,89.67,89.8,3900.0,89.72,89.84,89.67,89.8,3900.0
2014-08-22 12:10:00,89.83,89.83,89.63,89.7,9900.0,89.83,89.83,89.63,89.7,9900.0
2014-08-22 12:20:00,89.74,90.0,89.68,89.89,7200.0,89.74,90.0,89.68,89.89,7200.0
2014-08-22 12:30:00,89.9,89.97,89.86,89.9,4300.0,89.9,89.97,89.86,89.9,4300.0
2014-08-22 12:40:00,89.91,89.94,89.83,89.88,7300.0,89.91,89.94,89.83,89.88,7300.0
2014-08-22 12:50:00,89.94,90.0,89.87,89.87,8000.0,89.94,90.0,89.87,89.87,8000.0
2014-08-22 13:00:00,89.89,89.89,89.75,89.8,7000.0,89.89,89.89,89.75,89.8,7000.0
2014-08-22 13:10:00,89.83,89.85,89.73,89.73,3600.0,89.83,89.85,89.73,89.73,3600.0
2014-08-22 13:20:00,89.76,89.88,89.63,89.82,8800.0,89.76,89.88,89.63,89.82,8800.0
2014-08-22 13:30:00,89.82,89.88,89.76,89.88,15000.0,89.82,89.88,89.76,89.88,15000.0
2014-08-22 13:40:00,89.9,90.02,89.74,90.0,22500.0,89.9,90.02,89.74,90.0,22500.0
2014-08-22 13:50:00,90.0,90.02,89.89,90.01,7300.0,90.0,90.02,89.89,90.01,7300.0
2014-08-22 14:00:00,90.04,90.04,89.8,89.87,6400.0,90.04,90.04,89.8,89.87,6400.0
2014-08-22 14:10:00,89.9,90.06,89.82,90.0,9300.0,89.9,90.06,89.82,90.0,9300.0
2014-08-22 14:20:00,89.95,90.18,89.95,90.09,13700.0,89.95,90.18,89.95,90.09,13700.0
2014-08-22 14:30:00,90.07,90.38,89.93,90.34,26700.0,90.07,90.38,89.93,90.34,26700.0
2014-08-22 14:40:00,90.36,90.53,90.32,90.49,6200.0,90.36,90.53,90.32,90.49,6200.0
2014-08-22 14:50:00,90.5,90.63,90.29,90.37,15600.0,90.5,90.63,90.29,90.37,15600.0
2014-08-22 15:00:00,90.41,90.45,90.2,90.37,31300.0,90.41,90.45,90.2,90.37,31300.0
2014-08-22 15:10:00,90.35,90.41,90.22,90.31,23000.0,90.35,90.41,90.22,90.31,23000.0
2014-08-22 15:20:00,90.28,90.36,90.14,90.22,16300.0,90.28,90.36,90.14,90.22,16300.0
2014-08-22 15:30:00,90.23,90.35,90.12,90.25,21000.0,90.23,90.35,90.12,90.25,21000.0
2014-08-22 15:40:00,90.27,90.35,90.05,90.07,30600.0,90.27,90.35,90.05,90.07,30600.0
2014-08-22 15:50:00,90.15,90.39,90.14,90.21,94900.0,90.15,90.39,90.14,90.21,94900.0
2014-08-25 09:30:00,91.14,91.67,90.67,90.86,53200.0,91.14,91.67,90.67,90.86,53200.0
2014-08-25 09:40:00,90.72,91.22,90.51,90.65,26800.0,90.72,91.22,90.51,90.65,26800.0
2014-08-25 09:50:00,90.65,91.24,90.65,90.92,42600.0,90.65,91.24,90.65,90.92,42600.0
2014-08-25 10:00:00,90.9,91.13,90.72,91.1,18600.0,90.9,91.13,90.72,91.1,18600.0
2014-08-25 10:10:00,91.08,91.52,91.06,91.52,13200.0,91.08,91.52,91.06,91.52,13200.0
2014-08-25 10:20:00,91.63,92.0,91.53,91.97,16500.0,91.63,92.0,91.53,91.97,16500.0
2014-08-25 10:30:00,91.99,92.0,91.65,91.96,12900.0,91.99,92.0,91.65,91.96,12900.0
2014-08-25 10:40:00,91.93,92.0,91.68,92.0,15300.0,91.93,92.0,91.68,92.0,15300.0
2014-08-25 10:50:00,91.99,92.36,91.98,92.09,31500.0,91.99,92.36,91.98,92.09,31500.0
2014-08-25 11:00:00,92.11,92.18,91.88,92.1,26300.0,92.11,92.18,91.88,92.1,26300.0
2014-08-25 11:10:00,92.07,92.17,92.03,92.14,11900.0,92.07,92.17,92.03,92.14,11900.0
2014-08-25 11:20:00,92.12,92.27,92.07,92.26,8500.0,92.12,92.27,92.07,92.26,8500.0
2014-08-25 11:30:00,92.3,92.31,92.07,92.18,10000.0,92.3,92.31,92.07,92.18,10000.0
2014-08-25 11:40:00,92.21,92.28,92.01,92.27,10500.0,92.21,92.28,92.01,92.27,10500.0
2014-08-25 11:50:00,92.27,92.53,92.19,92.53,19500.0,92.27,92.53,92.19,92.53,19500.0
2014-08-25 12:00:00,92.47,92.55,92.06,92.06,15200.0,92.47,92.55,92.06,92.06,15200.0
2014-08-25 12:10:00,92.05,92.18,91.7,91.84,24700.0,92.05,92.18,91.7,91.84,24700.0
2014-08-25 12:20:00,91.94,91.94,91.36,91.61,14800.0,91.94,91.94,91.36,91.61,14800.0
2014-08-25 12:30:00,91.68,91.87,91.41,91.6,10100.0,91.68,91.87,91.41,91.6,10100.0
2014-08-25 12:40:00,91.63,91.64,91.43,91.53,3800.0,91.63,91.64,91.43,91.53,3800.0
2014-08-25 12:50:00,91.46,91.46,91.2,91.32,8800.0,91.46,91.46,91.2,91.32,8800.0
2014-08-25 13:00:00,91.32,91.35,91.08,91.17,16000.0,91.32,91.35,91.08,91.17,16000.0
2014-08-25 13:10:00,91.16,91.33,91.14,91.14,14100.0,91.16,91.33,91.14,91.14,14100.0
2014-08-25 13:20:00,91.14,91.25,91.1,91.25,19800.0,91.14,91.25,91.1,91.25,19800.0
2014-08-25 13:30:00,91.27,91.47,91.27,91.47,30700.0,91.27,91.47,91.27,91.47,30700.0
2014-08-25 13:40:00,91.51,91.62,91.46,91.47,5000.0,91.51,91.62,91.46,91.47,5000.0
2014-08-25 13:50:00,91.53,91.62,91.41,91.41,7200.0,91.53,91.62,91.41,91.41,7200.0
2014-08-25 14:00:00,91.41,91.5,91.35,91.42,16100.0,91.41,91.5,91.35,91.42,16100.0
2014-08-25 14:10:00,91.42,91.48,91.33,91.43,12600.0,91.42,91.48,91.33,91.43,12600.0
2014-08-25 14:20:00,91.46,91.54,91.38,91.54,15500.0,91.46,91.54,91.38,91.54,15500.0
2014-08-25 14:30:00,91.56,91.58,91.5,91.51,6500.0,91.56,91.58,91.5,91.51,6500.0
2014-08-25 14:40:00,91.51,91.61,91.46,91.5,12600.0,91.51,91.61,91.46,91.5,12600.0
2014-08-25 14:50:00,91.54,91.65,91.45,91.51,11600.0,91.54,91.65,91.45,91.51,11600.0
2014-08-25 15:00:00,91.44,91.45,91.29,91.35,13700.0,91.44,91.45,91.29,91.35,13700.0
2014-08-25 15:10:00,91.4,91.46,91.34,91.46,6400.0,91.4,91.46,91.34,91.46,6400.0
2014-08-25 15:20:00,91.46,91.48,91.35,91.44,12600.0,91.46,91.48,91.35,91.44,12600.0
2014-08-25 15:30:00,91.42,91.61,91.38,91.61,15800.0,91.42,91.61,91.38,91.61,15800.0
2014-08-25 15:40:00,91.58,91.83,91.56,91.81,40100.0,91.58,91.83,91.56,91.81,40100.0
2014-08-25 15:50:00,91.79,91.81,91.63,91.79,53300.0,91.79,91.81,91.63,91.79,53300.0
2014-08-26 09:30:00,90.89,92.22,90.89,92.04,45700.0,90.89,92.22,90.89,92.04,45700.0
2014-08-26 09:40:00,92.03,92.99,92.03,92.77,32200.0,92.03,92.99,92.03,92.77,32200.0
2014-08-26 09:50:00,92.83,93.0,92.61,92.79,23000.0,92.83,93.0,92.61,92.79,23000.0
2014-08-26 10:00:00,92.88,92.9,92.24,92.55,19100.0,92.88,92.9,92.24,92.55,19100.0
2014-08-26 10:10:00,92.59,92.75,92.41,92.62,10500.0,92.59,92.75,92.41,92.62,10500.0
2014-08-26 10:20:00,92.63,92.76,92.48,92.67,8200.0,92.63,92.76,92.48,92.67,8200.0
2014-08-26 10:30:00,92.71,92.74,92.53,92.71,11800.0,92.71,92.74,92.53,92.71,11800.0
2014-08-26 10:40:00,92.67,92.74,92.61,92.66,35200.0,92.67,92.74,92.61,92.66,35200.0
2014-08-26 10:50:00,92.64,92.88,92.6,92.84,17800.0,92.64,92.88,92.6,92.84,17800.0
2014-08-26 11:00:00,92.87,92.9,92.68,92.77,52600.0,92.87,92.9,92.68,92.77,52600.0
2014-08-26 11:10:00,92.82,92.84,92.68,92.79,34600.0,92.82,92.84,92.68,92.79,34600.0
2014-08-26 11:20:00,92.79,93.23,92.75,93.15,69000.0,92.79,93.23,92.75,93.15,69000.0
2014-08-26 11:30:00,93.13,93.19,93.07,93.08,25800.0,93.13,93.19,93.07,93.08,25800.0
2014-08-26 11:40:00,93.08,93.16,93.05,93.09,26300.0,93.08,93.16,93.05,93.09,26300.0
2014-08-26 11:50:00,93.1,93.18,92.88,92.88,21600.0,93.1,93.18,92.88,92.88,21600.0
2014-08-26 12:00:00,92.91,93.09,92.85,93.02,14800.0,92.91,93.09,92.85,93.02,14800.0
2014-08-26 12:10:00,93.09,93.09,92.92,92.99,21800.0,93.09,93.09,92.92,92.99,21800.0
2014-08-26 12:20:00,92.99,93.1,92.97,93.05,16300.0,92.99,93.1,92.97,93.05,16300.0
2014-08-26 12:30:00,93.04,93.13,93.0,93.06,24700.0,93.04,93.13,93.0,93.06,24700.0
2014-08-26 12:40:00,93.06,93.06,92.93,92.95,12100.0,93.06,93.06,92.93,92.95,12100.0
2014-08-26 12:50:00,92.97,93.09,92.94,92.99,27400.0,92.97,93.09,92.94,92.99,27400.0
2014-08-26 13:00:00,93.0,93.1,92.9,93.05,76100.0,93.0,93.1,92.9,93.05,76100.0
2014-08-26 13:10:00,93.09,93.32,92.97,93.22,82300.0,93.09,93.32,92.97,93.22,82300.0
2014-08-26 13:20:00,93.23,93.29,93.02,93.11,30000.0,93.23,93.29,93.02,93.11,30000.0
2014-08-26 13:30:00,93.13,93.42,93.12,93.4,57000.0,93.13,93.42,93.12,93.4,57000.0
2014-08-26 13:40:00,93.42,93.48,93.1,93.11,49300.0,93.42,93.48,93.1,93.11,49300.0
2014-08-26 13:50:00,93.11,93.54,93.1,93.51,9400.0,93.11,93.54,93.1,93.51,9400.0
2014-08-26 14:00:00,93.55,93.58,93.5,93.52,6700.0,93.55,93.58,93.5,93.52,6700.0
2014-08-26 14:10:00,93.51,94.0,93.51,93.95,32000.0,93.51,94.0,93.51,93.95,32000.0
2014-08-26 14:20:00,93.96,94.24,93.94,94.2,65200.0,93.96,94.24,93.94,94.2,65200.0
2014-08-26 14:30:00,94.2,94.24,93.9,94.24,21200.0,94.2,94.24,93.9,94.24,21200.0
2014-08-26 14:40:00,94.24,94.5,94.17,94.46,18700.0,94.24,94.5,94.17,94.46,18700.0
2014-08-26 14:50:00,94.46,94.48,94.3,94.31,13000.0,94.46,94.48,94.3,94.31,13000.0
2014-08-26 15:00:00,94.33,94.42,94.2,94.3,32600.0,94.33,94.42,94.2,94.3,32600.0
2014-08-26 15:10:00,94.29,94.3,94.09,94.09,46900.0,94.29,94.3,94.09,94.09,46900.0
2014-08-26 15:20:00,94.1,94.16,93.9,93.94,23100.0,94.1,94.16,93.9,93.94,23100.0
2014-08-26 15:30:00,93.95,93.95,93.49,93.59,61100.0,93.95,93.95,93.49,93.59,61100.0
2014-08-26 15:40:00,93.58,93.66,93.55,93.66,69500.0,93.58,93.66,93.55,93.66,69500.0
2014-08-26 15:50:00,93.65,93.7,93.44,93.65,136500.0,93.65,93.7,93.44,93.65,136500.0
2014-08-27 09:30:00,94.03,94.19,93.53,94.19,50700.0,94.03,94.19,93.53,94.19,50700.0
2014-08-27 09:40:00,94.25,94.3,93.71,93.71,37100.0,94.25,94.3,93.71,93.71,37100.0
2014-08-27 09:50:00,93.65,93.81,93.22,93.51,41500.0,93.65,93.81,93.22,93.51,41500.0
2014-08-27 10:00:00,93.42,93.8,93.06,93.45,27500.0,93.42,93.8,93.06,93.45,27500.0
2014-08-27 10:10:00,93.46,93.74,93.44,93.68,8900.0,93.46,93.74,93.44,93.68,8900.0
2014-08-27 10:20:00,93.69,93.81,93.18,93.27,24400.0,93.69,93.81,93.18,93.27,24400.0
2014-08-27 10:30:00,93.21,93.68,93.2,93.68,14300.0,93.21,93.68,93.2,93.68,14300.0
2014-08-27 10:40:00,93.69,94.22,93.69,94.2,17100.0,93.69,94.22,93.69,94.2,17100.0
2014-08-27 10:50:00,94.23,94.25,93.85,93.91,14500.0,94.23,94.25,93.85,93.91,14500.0
2014-08-27 11:00:00,93.94,94.0,93.72,93.73,6500.0,93.94,94.0,93.72,93.73,6500.0
2014-08-27 11:10:00,93.7,93.74,93.55,93.69,8200.0,93.7,93.74,93.55,93.69,8200.0
2014-08-27 11:20:00,93.7,93.73,93.55,93.67,17500.0,93.7,93.73,93.55,93.67,17500.0
2014-08-27 11:30:00,93.63,93.79,93.59,93.79,12300.0,93.63,93.79,93.59,93.79,12300.0
2014-08-27 11:40:00,93.78,93.86,93.74,93.78,6400.0,93.78,93.86,93.74,93.78,6400.0
2014-08-27 11:50:00,93.78,93.81,93.67,93.75,7300.0,93.78,93.81,93.67,93.75,7300.0
2014-08-27 12:00:00,93.75,93.75,93.56,93.57,3500.0,93.75,93.75,93.56,93.57,3500.0
2014-08-27 12:10:00,93.54,93.54,93.39,93.47,5800.0,93.54,93.54,93.39,93.47,5800.0
2014-08-27 12:20:00,93.52,93.71,93.51,93.65,29500.0,93.52,93.71,93.51,93.65,29500.0
2014-08-27 12:30:00,93.65,93.67,93.35,93.35,2900.0,93.65,93.67,93.35,93.35,2900.0
2014-08-27 12:40:00,93.39,93.4,93.26,93.26,5500.0,93.39,93.4,93.26,93.26,5500.0
2014-08-27 12:50:00,93.3,93.3,93.02,93.05,5500.0,93.3,93.3,93.02,93.05,5500.0
2014-08-27 13:00:00,93.05,93.1,93.02,93.02,11800.0,93.05,93.1,93.02,93.02,11800.0
2014-08-27 13:10:00,93.02,93.17,93.01,93.15,13500.0,93.02,93.17,93.01,93.15,13500.0
2014-08-27 13:20:00,93.15,93.17,93.07,93.07,2500.0,93.15,93.17,93.07,93.07,2500.0
2014-08-27 13:30:00,93.06,93.06,92.9,92.97,3500.0,93.06,93.06,92.9,92.97,3500.0
2014-08-27 13:40:00,92.91,93.02,92.87,92.97,4900.0,92.91,93.02,92.87,92.97,4900.0
2014-08-27 13:50:00,92.9,92.9,92.78,92.84,4100.0,92.9,92.9,92.78,92.84,4100.0
2014-08-27 14:00:00,92.84,92.9,92.71,92.9,8500.0,92.84,92.9,92.71,92.9,8500.0
2014-08-27 14:10:00,92.87,93.09,92.87,93.08,8700.0,92.87,93.09,92.87,93.08,8700.0
2014-08-27 14:20:00,93.07,93.1,93.03,93.05,3200.0,93.07,93.1,93.03,93.05,3200.0
2014-08-27 14:30:00,93.03,93.17,93.02,93.13,8400.0,93.03,93.17,93.02,93.13,8400.0
2014-08-27 14:40:00,93.13,93.15,92.99,93.09,5200.0,93.13,93.15,92.99,93.09,5200.0
2014-08-27 14:50:00,93.09,93.26,93.03,93.03,8200.0,93.09,93.26,93.03,93.03,8200.0
2014-08-27 15:00:00,93.04,93.11,92.93,93.03,10100.0,93.04,93.11,92.93,93.03,10100.0
2014-08-27 15:10:00,93.02,93.12,92.9,93.02,15600.0,93.02,93.12,92.9,93.02,15600.0
2014-08-27 15:20:00,93.02,93.19,92.99,93.18,8700.0,93.02,93.19,92.99,93.18,8700.0
2014-08-27 15:30:00,93.14,93.2,93.02,93.07,18900.0,93.14,93.2,93.02,93.07,18900.0
2014-08-27 15:40:00,93.1,93.19,93.04,93.04,23000.0,93.1,93.19,93.04,93.04,23000.0
2014-08-27 15:50:00,93.05,93.07,92.93,93.03,89700.0,93.05,93.07,92.93,93.03,89700.0
2014-08-28 09:30:00,92.55,93.44,92.39,93.44,24600.0,92.55,93.44,92.39,93.44,24600.0
2014-08-28 09:40:00,93.47,93.91,93.38,93.73,13500.0,93.47,93.91,93.38,93.73,13500.0
2014-08-28 09:50:00,93.73,94.08,93.54,93.94,18800.0,93.73,94.08,93.54,93.94,18800.0
2014-08-28 10:00:00,93.93,94.03,93.68,93.79,11100.0,93.93,94.03,93.68,93.79,11100.0
2014-08-28 10:10:00,93.8,93.8,93.16,93.3,20400.0,93.8,93.8,93.16,93.3,20400.0
2014-08-28 10:20:00,93.27,93.29,92.82,92.83,15700.0,93.27,93.29,92.82,92.83,15700.0
2014-08-28 10:30:00,92.76,92.81,92.34,92.34,16900.0,92.76,92.81,92.34,92.34,16900.0
2014-08-28 10:40:00,92.44,93.28,92.44,93.17,8700.0,92.44,93.28,92.44,93.17,8700.0
2014-08-28 10:50:00,93.03,93.27,92.94,93.07,2800.0,93.03,93.27,92.94,93.07,2800.0
2014-08-28 11:00:00,93.08,93.08,92.82,93.03,9900.0,93.08,93.08,92.82,93.03,9900.0
2014-08-28 11:10:00,92.97,92.98,92.73,92.85,3400.0,92.97,92.98,92.73,92.85,3400.0
2014-08-28 11:20:00,92.77,92.88,92.6,92.85,21800.0,92.77,92.88,92.6,92.85,21800.0
2014-08-28 11:30:00,92.89,93.21,92.89,93.12,9400.0,92.89,93.21,92.89,93.12,9400.0
2014-08-28 11:40:00,93.13,93.17,93.0,93.12,2700.0,93.13,93.17,93.0,93.12,2700.0
2014-08-28 11:50:00,93.13,93.23,93.13,93.23,1500.0,93.13,93.23,93.13,93.23,1500.0
2014-08-28 12:00:00,93.24,93.24,92.78,92.78,4100.0,93.24,93.24,92.78,92.78,4100.0
2014-08-28 12:10:00,92.75,92.94,92.66,92.85,23200.0,92.75,92.94,92.66,92.85,23200.0
2014-08-28 12:20:00,92.91,93.07,92.88,92.99,4900.0,92.91,93.07,92.88,92.99,4900.0
2014-08-28 12:30:00,93.04,93.14,92.91,92.91,2700.0,93.04,93.14,92.91,92.91,2700.0
2014-08-28 12:40:00,92.96,93.23,92.94,93.23,3700.0,92.96,93.23,92.94,93.23,3700.0
2014-08-28 12:50:00,93.2,93.23,93.13,93.22,2000.0,93.2,93.23,93.13,93.22,2000.0
2014-08-28 13:00:00,93.2,93.2,92.83,92.87,7000.0,93.2,93.2,92.83,92.87,7000.0
2014-08-28 13:10:00,92.88,92.96,92.82,92.84,15000.0,92.88,92.96,92.82,92.84,15000.0
2014-08-28 13:20:00,92.79,92.83,92.71,92.75,5300.0,92.79,92.83,92.71,92.75,5300.0
2014-08-28 13:30:00,92.78,92.82,92.54,92.54,6500.0,92.78,92.82,92.54,92.54,6500.0
2014-08-28 13:40:00,92.56,92.6,92.5,92.53,10600.0,92.56,92.6,92.5,92.53,10600.0
2014-08-28 13:50:00,92.53,92.78,92.53,92.68,9100.0,92.53,92.78,92.53,92.68,9100.0
2014-08-28 14:00:00,92.68,92.78,92.6,92.7,5300.0,92.68,92.78,92.6,92.7,5300.0
2014-08-28 14:10:00,92.69,92.69,92.54,92.65,5300.0,92.69,92.69,92.54,92.65,5300.0
2014-08-28 14:20:00,92.61,92.8,92.61,92.75,4700.0,92.61,92.8,92.61,92.75,4700.0
2014-08-28 14:30:00,92.72,92.82,92.72,92.82,4500.0,92.72,92.82,92.72,92.82,4500.0
2014-08-28 14:40:00,92.83,92.85,92.75,92.75,5700.0,92.83,92.85,92.75,92.75,5700.0
2014-08-28 14:50:00,92.74,92.84,92.74,92.78,6800.0,92.74,92.84,92.74,92.78,6800.0
2014-08-28 15:00:00,92.8,92.81,92.66,92.66,6700.0,92.8,92.81,92.66,92.66,6700.0
2014-08-28 15:10:00,92.64,92.78,92.62,92.76,9000.0,92.64,92.78,92.62,92.76,9000.0
2014-08-28 15:20:00,92.77,92.86,92.75,92.79,8200.0,92.77,92.86,92.75,92.79,8200.0
2014-08-28 15:30:00,92.78,92.86,92.74,92.75,13400.0,92.78,92.86,92.74,92.75,13400.0
2014-08-28 15:40:00,92.77,92.86,92.76,92.82,16300.0,92.77,92.86,92.76,92.82,16300.0
2014-08-28 15:50:00,92.81,92.84,92.58,92.8,58300.0,92.81,92.84,92.58,92.8,58300.0
2014-08-29 09:30:00,92.95,93.16,92.4,92.5,29600.0,92.95,93.16,92.4,92.5,29600.0
2014-08-29 09:40:00,92.41,92.97,92.41,92.97,15200.0,92.41,92.97,92.41,92.97,15200.0
2014-08-29 09:50:00,92.94,93.0,92.58,92.84,15500.0,92.94,93.0,92.58,92.84,15500.0
2014-08-29 10:00:00,92.92,93.33,92.86,93.24,11700.0,92.92,93.33,92.86,93.24,11700.0
2014-08-29 10:10:00,93.17,93.52,92.87,93.52,20800.0,93.17,93.52,92.87,93.52,20800.0
2014-08-29 10:20:00,93.53,93.65,93.31,93.53,6700.0,93.53,93.65,93.31,93.53,6700.0
2014-08-29 10:30:00,93.54,93.69,93.43,93.64,6200.0,93.54,93.69,93.43,93.64,6200.0
2014-08-29 10:40:00,93.68,93.69,93.43,93.5,8600.0,93.68,93.69,93.43,93.5,8600.0
2014-08-29 10:50:00,93.52,93.85,93.51,93.84,7000.0,93.52,93.85,93.51,93.84,7000.0
2014-08-29 11:00:00,93.91,93.99,93.67,93.91,20700.0,93.91,93.99,93.67,93.91,20700.0
2014-08-29 11:10:00,93.91,94.0,93.56,93.59,15400.0,93.91,94.0,93.56,93.59,15400.0
2014-08-29 11:20:00,93.62,93.87,93.62,93.84,8600.0,93.62,93.87,93.62,93.84,8600.0
2014-08-29 11:30:00,93.84,93.97,93.74,93.74,5900.0,93.84,93.97,93.74,93.74,5900.0
2014-08-29 11:40:00,93.76,93.9,93.74,93.74,4300.0,93.76,93.9,93.74,93.74,4300.0
2014-08-29 11:50:00,93.81,93.88,93.65,93.65,14900.0,93.81,93.88,93.65,93.65,14900.0
2014-08-29 12:00:00,93.65,93.7,93.43,93.6,7100.0,93.65,93.7,93.43,93.6,7100.0
2014-08-29 12:10:00,93.67,93.67,93.34,93.44,6000.0,93.67,93.67,93.34,93.44,6000.0
2014-08-29 12:20:00,93.35,93.43,93.22,93.39,5900.0,93.35,93.43,93.22,93.39,5900.0
2014-08-29 12:30:00,93.4,93.4,93.17,93.17,3900.0,93.4,93.4,93.17,93.17,3900.0
2014-08-29 12:40:00,93.15,93.4,93.15,93.31,11500.0,93.15,93.4,93.15,93.31,11500.0
2014-08-29 12:50:00,93.32,93.42,93.16,93.36,5800.0,93.32,93.42,93.16,93.36,5800.0
2014-08-29 13:00:00,93.41,93.51,93.38,93.5,6500.0,93.41,93.51,93.38,93.5,6500.0
2014-08-29 13:10:00,93.44,93.52,93.42,93.42,5100.0,93.44,93.52,93.42,93.42,5100.0
2014-08-29 13:20:00,93.46,93.48,93.24,93.4,17000.0,93.46,93.48,93.24,93.4,17000.0
2014-08-29 13:30:00,93.44,93.53,93.42,93.49,7500.0,93.44,93.53,93.42,93.49,7500.0
2014-08-29 13:40:00,93.53,93.53,93.34,93.41,5600.0,93.53,93.53,93.34,93.41,5600.0
2014-08-29 13:50:00,93.47,93.47,93.36,93.38,2500.0,93.47,93.47,93.36,93.38,2500.0
2014-08-29 14:00:00,93.4,93.52,93.27,93.31,12100.0,93.4,93.52,93.27,93.31,12100.0
2014-08-29 14:10:00,93.38,93.43,93.33,93.33,3000.0,93.38,93.43,93.33,93.33,3000.0
2014-08-29 14:20:00,93.29,93.48,93.28,93.28,8900.0,93.29,93.48,93.28,93.28,8900.0
2014-08-29 14:30:00,93.32,93.37,93.09,93.09,9900.0,93.32,93.37,93.09,93.09,9900.0
2014-08-29 14:40:00,93.13,93.21,93.06,93.18,5800.0,93.13,93.21,93.06,93.18,5800.0
2014-08-29 14:50:00,93.19,93.3,93.19,93.25,10200.0,93.19,93.3,93.19,93.25,10200.0
2014-08-29 15:00:00,93.32,93.52,93.26,93.42,12900.0,93.32,93.52,93.26,93.42,12900.0
2014-08-29 15:10:00,93.41,93.51,93.32,93.41,12200.0,93.41,93.51,93.32,93.41,12200.0
2014-08-29 15:20:00,93.42,93.43,93.26,93.26,9700.0,93.42,93.43,93.26,93.26,9700.0
2014-08-29 15:30:00,93.24,93.43,93.21,93.36,21600.0,93.24,93.43,93.21,93.36,21600.0
2014-08-29 15:40:00,93.35,93.44,93.33,93.44,24000.0,93.35,93.44,93.33,93.44,24000.0
2014-08-29 15:50:00,93.46,93.62,93.43,93.57,80100.0,93.46,93.62,93.43,93.57,80100.0
2014-09-02 09:30:00,94.29,94.3,93.74,93.75,60700.0,94.29,94.3,93.74,93.75,60700.0
2014-09-02 09:40:00,93.74,94.23,93.17,93.32,36900.0,93.74,94.23,93.17,93.32,36900.0
2014-09-02 09:50:00,93.4,93.44,92.83,92.96,18700.0,93.4,93.44,92.83,92.96,18700.0
2014-09-02 10:00:00,92.87,93.0,92.53,92.93,28800.0,92.87,93.0,92.53,92.93,28800.0
2014-09-02 10:10:00,92.93,93.2,92.81,92.93,19900.0,92.93,93.2,92.81,92.93,19900.0
2014-09-02 10:20:00,93.03,93.46,92.94,93.18,18400.0,93.03,93.46,92.94,93.18,18400.0
2014-09-02 10:30:00,93.19,93.45,93.01,93.16,18800.0,93.19,93.45,93.01,93.16,18800.0
2014-09-02 10:40:00,93.16,93.16,93.03,93.06,14400.0,93.16,93.16,93.03,93.06,14400.0
2014-09-02 10:50:00,93.11,93.38,93.09,93.34,15500.0,93.11,93.38,93.09,93.34,15500.0
2014-09-02 11:00:00,93.32,93.4,93.25,93.25,16500.0,93.32,93.4,93.25,93.25,16500.0
2014-09-02 11:10:00,93.25,93.27,92.87,92.98,13500.0,93.25,93.27,92.87,92.98,13500.0
2014-09-02 11:20:00,93.0,93.0,92.91,92.95,6300.0,93.0,93.0,92.91,92.95,6300.0
2014-09-02 11:30:00,92.92,93.0,92.85,92.96,13100.0,92.92,93.0,92.85,92.96,13100.0
2014-09-02 11:40:00,92.93,93.13,92.9,93.0,18600.0,92.93,93.13,92.9,93.0,18600.0
2014-09-02 11:50:00,92.99,93.04,92.84,92.84,13400.0,92.99,93.04,92.84,92.84,13400.0
2014-09-02 12:00:00,92.89,92.89,92.66,92.66,12400.0,92.89,92.89,92.66,92.66,12400.0
2014-09-02 12:10:00,92.62,92.7,92.55,92.67,12100.0,92.62,92.7,92.55,92.67,12100.0
2014-09-02 12:20:00,92.7,92.7,92.4,92.4,14100.0,92.7,92.7,92.4,92.4,14100.0
2014-09-02 12:30:00,92.39,92.44,92.24,92.26,16300.0,92.39,92.44,92.24,92.26,16300.0
2014-09-02 12:40:00,92.26,92.27,92.03,92.15,24900.0,92.26,92.27,92.03,92.15,24900.0
2014-09-02 12:50:00,92.18,92.19,92.02,92.06,27200.0,92.18,92.19,92.02,92.06,27200.0
2014-09-02 13:00:00,92.03,92.17,91.94,92.06,9800.0,92.03,92.17,91.94,92.06,9800.0
2014-09-02 13:10:00,92.06,92.15,91.96,91.96,16800.0,92.06,92.15,91.96,91.96,16800.0
2014-09-02 13:20:00,91.99,92.03,91.8,91.84,14800.0,91.99,92.03,91.8,91.84,14800.0
2014-09-02 13:30:00,91.82,91.94,91.69,91.94,25900.0,91.82,91.94,91.69,91.94,25900.0
2014-09-02 13:40:00,91.95,92.13,91.9,92.1,19000.0,91.95,92.13,91.9,92.1,19000.0
2014-09-02 13:50:00,92.08,92.24,92.06,92.24,16300.0,92.08,92.24,92.06,92.24,16300.0
2014-09-02 14:00:00,92.26,92.53,92.18,92.52,13500.0,92.26,92.53,92.18,92.52,13500.0
2014-09-02 14:10:00,92.5,92.5,92.34,92.48,17900.0,92.5,92.5,92.34,92.48,17900.0
2014-09-02 14:20:00,92.48,92.53,92.37,92.42,31400.0,92.48,92.53,92.37,92.42,31400.0
2014-09-02 14:30:00,92.42,92.43,92.34,92.37,16500.0,92.42,92.43,92.34,92.37,16500.0
2014-09-02 14:40:00,92.4,92.4,92.24,92.28,15200.0,92.4,92.4,92.24,92.28,15200.0
2014-09-02 14:50:00,92.29,92.39,92.26,92.29,18200.0,92.29,92.39,92.26,92.29,18200.0
2014-09-02 15:00:00,92.28,92.34,92.18,92.28,12900.0,92.28,92.34,92.18,92.28,12900.0
2014-09-02 15:10:00,92.27,92.49,92.27,92.49,25000.0,92.27,92.49,92.27,92.49,25000.0
2014-09-02 15:20:00,92.48,92.54,92.47,92.52,26100.0,92.48,92.54,92.47,92.52,26100.0
2014-09-02 15:30:00,92.52,92.77,92.47,92.68,26100.0,92.52,92.77,92.47,92.68,26100.0
2014-09-02 15:40:00,92.67,92.9,92.67,92.9,108400.0,92.67,92.9,92.67,92.9,108400.0
2014-09-02 15:50:00,92.92,93.19,92.84,92.96,115900.0,92.92,93.19,92.84,92.96,115900.0
2014-09-03 09:30:00,93.2,93.74,92.56,93.69,17600.0,93.2,93.74,92.56,93.69,17600.0
2014-09-03 09:40:00,93.69,93.72,93.32,93.34,21000.0,93.69,93.72,93.32,93.34,21000.0
2014-09-03 09:50:00,93.44,93.99,93.32,93.69,21600.0,93.44,93.99,93.32,93.69,21600.0
2014-09-03 10:00:00,93.6,93.97,93.48,93.62,19400.0,93.6,93.97,93.48,93.62,19400.0
2014-09-03 10:10:00,93.61,93.8,93.6,93.74,15800.0,93.61,93.8,93.6,93.74,15800.0
2014-09-03 10:20:00,93.71,93.71,93.38,93.49,12900.0,93.71,93.71,93.38,93.49,12900.0
2014-09-03 10:30:00,93.46,93.77,93.46,93.57,10100.0,93.46,93.77,93.46,93.57,10100.0
2014-09-03 10:40:00,93.58,93.8,93.56,93.79,11400.0,93.58,93.8,93.56,93.79,11400.0
2014-09-03 10:50:00,93.77,93.77,93.34,93.34,15300.0,93.77,93.77,93.34,93.34,15300.0
2014-09-03 11:00:00,93.35,93.45,92.89,92.96,18700.0,93.35,93.45,92.89,92.96,18700.0
2014-09-03 11:10:00,92.93,92.93,92.63,92.81,12200.0,92.93,92.93,92.63,92.81,12200.0
2014-09-03 11:20:00,92.89,92.98,92.75,92.75,4900.0,92.89,92.98,92.75,92.75,4900.0
2014-09-03 11:30:00,92.73,92.88,92.72,92.72,8800.0,92.73,92.88,92.72,92.72,8800.0
2014-09-03 11:40:00,92.73,92.8,92.59,92.63,5100.0,92.73,92.8,92.59,92.63,5100.0
2014-09-03 11:50:00,92.67,92.68,92.45,92.46,5200.0,92.67,92.68,92.45,92.46,5200.0
2014-09-03 12:00:00,92.44,92.44,92.26,92.42,3900.0,92.44,92.44,92.26,92.42,3900.0
2014-09-03 12:10:00,92.44,92.69,92.44,92.5,3000.0,92.44,92.69,92.44,92.5,3000.0
2014-09-03 12:20:00,92.45,92.66,92.45,92.66,1800.0,92.45,92.66,92.45,92.66,1800.0
2014-09-03 12:30:00,92.63,92.68,92.52,92.59,9600.0,92.63,92.68,92.52,92.59,9600.0
2014-09-03 12:40:00,92.6,92.64,92.53,92.53,3900.0,92.6,92.64,92.53,92.53,3900.0
2014-09-03 12:50:00,92.47,92.58,92.44,92.54,13000.0,92.47,92.58,92.44,92.54,13000.0
2014-09-03 13:00:00,92.53,92.53,92.35,92.39,19000.0,92.53,92.53,92.35,92.39,19000.0
2014-09-03 13:10:00,92.38,92.45,92.34,92.34,8700.0,92.38,92.45,92.34,92.34,8700.0
2014-09-03 13:20:00,92.35,92.43,92.3,92.31,10900.0,92.35,92.43,92.3,92.31,10900.0
2014-09-03 13:30:00,92.31,92.45,92.31,92.35,7700.0,92.31,92.45,92.31,92.35,7700.0
2014-09-03 13:40:00,92.35,92.47,92.34,92.42,7100.0,92.35,92.47,92.34,92.42,7100.0
2014-09-03 13:50:00,92.41,92.44,92.27,92.37,4600.0,92.41,92.44,92.27,92.37,4600.0
2014-09-03 14:00:00,92.34,92.45,92.33,92.45,2400.0,92.34,92.45,92.33,92.45,2400.0
2014-09-03 14:10:00,92.47,92.58,92.47,92.5,10300.0,92.47,92.58,92.47,92.5,10300.0
2014-09-03 14:20:00,92.5,92.71,92.5,92.68,8100.0,92.5,92.71,92.5,92.68,8100.0
2014-09-03 14:30:00,92.68,92.76,92.63,92.69,22500.0,92.68,92.76,92.63,92.69,22500.0
2014-09-03 14:40:00,92.69,92.84,92.68,92.73,8700.0,92.69,92.84,92.68,92.73,8700.0
2014-09-03 14:50:00,92.71,92.77,92.61,92.66,5400.0,92.71,92.77,92.61,92.66,5400.0
2014-09-03 15:00:00,92.66,92.69,92.5,92.62,6800.0,92.66,92.69,92.5,92.62,6800.0
2014-09-03 15:10:00,92.66,92.88,92.51,92.88,9600.0,92.66,92.88,92.51,92.88,9600.0
2014-09-03 15:20:00,92.83,92.95,92.77,92.9,13900.0,92.83,92.95,92.77,92.9,13900.0
2014-09-03 15:30:00,92.88,92.99,92.79,92.91,20900.0,92.88,92.99,92.79,92.91,20900.0
2014-09-03 15:40:00,92.94,92.94,92.6,92.7,30300.0,92.94,92.94,92.6,92.7,30300.0
2014-09-03 15:50:00,92.7,92.85,92.6,92.83,54200.0,92.7,92.85,92.6,92.83,54200.0
2014-09-04 09:30:00,92.99,93.41,92.61,92.98,24400.0,92.99,93.41,92.61,92.98,24400.0
2014-09-04 09:40:00,93.03,93.08,92.66,92.68,15300.0,93.03,93.08,92.66,92.68,15300.0
2014-09-04 09:50:00,92.68,92.99,92.54,92.72,21900.0,92.68,92.99,92.54,92.72,21900.0
2014-09-04 10:00:00,92.76,92.86,92.66,92.81,20900.0,92.76,92.86,92.66,92.81,20900.0
2014-09-04 10:10:00,92.84,92.94,92.66,92.76,9600.0,92.84,92.94,92.66,92.76,9600.0
2014-09-04 10:20:00,92.68,92.75,92.41,92.41,7500.0,92.68,92.75,92.41,92.41,7500.0
2014-09-04 10:30:00,92.34,92.43,92.11,92.14,16800.0,92.34,92.43,92.11,92.14,16800.0
2014-09-04 10:40:00,92.13,92.7,92.12,92.62,9000.0,92.13,92.7,92.12,92.62,9000.0
2014-09-04 10:50:00,92.59,92.68,92.24,92.3,7300.0,92.59,92.68,92.24,92.3,7300.0
2014-09-04 11:00:00,92.35,92.71,92.35,92.64,11500.0,92.35,92.71,92.35,92.64,11500.0
2014-09-04 11:10:00,92.65,92.84,92.61,92.82,12600.0,92.65,92.84,92.61,92.82,12600.0
2014-09-04 11:20:00,92.8,92.93,92.55,92.55,24600.0,92.8,92.93,92.55,92.55,24600.0
2014-09-04 11:30:00,92.56,92.73,92.51,92.55,14500.0,92.56,92.73,92.51,92.55,14500.0
2014-09-04 11:40:00,92.56,92.56,92.13,92.25,12400.0,92.56,92.56,92.13,92.25,12400.0
2014-09-04 11:50:00,92.26,92.35,92.23,92.27,6200.0,92.26,92.35,92.23,92.27,6200.0
2014-09-04 12:00:00,92.33,92.36,92.16,92.2,6500.0,92.33,92.36,92.16,92.2,6500.0
2014-09-04 12:10:00,92.24,92.26,92.16,92.21,20900.0,92.24,92.26,92.16,92.21,20900.0
2014-09-04 12:20:00,92.22,92.23,92.1,92.15,14900.0,92.22,92.23,92.1,92.15,14900.0
2014-09-04 12:30:00,92.15,92.23,92.11,92.22,6500.0,92.15,92.23,92.11,92.22,6500.0
2014-09-04 12:40:00,92.27,92.31,92.15,92.16,4100.0,92.27,92.31,92.15,92.16,4100.0
2014-09-04 12:50:00,92.17,92.22,92.1,92.13,9200.0,92.17,92.22,92.1,92.13,9200.0
2014-09-04 13:00:00,92.13,92.4,92.1,92.33,20200.0,92.13,92.4,92.1,92.33,20200.0
2014-09-04 13:10:00,92.33,92.42,92.25,92.29,15400.0,92.33,92.42,92.25,92.29,15400.0
2014-09-04 13:20:00,92.23,92.28,92.19,92.25,5600.0,92.23,92.28,92.19,92.25,5600.0
2014-09-04 13:30:00,92.25,92.27,92.1,92.1,9300.0,92.25,92.27,92.1,92.1,9300.0
2014-09-04 13:40:00,92.07,92.09,92.0,92.04,7300.0,92.07,92.09,92.0,92.04,7300.0
2014-09-04 13:50:00,92.04,92.17,92.04,92.14,5900.0,92.04,92.17,92.04,92.14,5900.0
2014-09-04 14:00:00,92.14,92.34,92.1,92.27,7400.0,92.14,92.34,92.1,92.27,7400.0
2014-09-04 14:10:00,92.24,92.34,92.24,92.25,7000.0,92.24,92.34,92.24,92.25,7000.0
2014-09-04 14:20:00,92.25,92.27,92.12,92.22,7600.0,92.25,92.27,92.12,92.22,7600.0
2014-09-04 14:30:00,92.22,92.22,91.69,91.75,20900.0,92.22,92.22,91.69,91.75,20900.0
2014-09-04 14:40:00,91.7,91.85,91.64,91.66,10900.0,91.7,91.85,91.64,91.66,10900.0
2014-09-04 14:50:00,91.66,91.95,91.65,91.67,19200.0,91.66,91.95,91.65,91.67,19200.0
2014-09-04 15:00:00,91.75,91.82,91.65,91.7,13600.0,91.75,91.82,91.65,91.7,13600.0
2014-09-04 15:10:00,91.69,91.72,91.1,91.27,17500.0,91.69,91.72,91.1,91.27,17500.0
2014-09-04 15:20:00,91.22,91.43,91.19,91.43,28000.0,91.22,91.43,91.19,91.43,28000.0
2014-09-04 15:30:00,91.4,91.4,90.99,90.99,26400.0,91.4,91.4,90.99,90.99,26400.0
2014-09-04 15:40:00,91.0,91.37,91.0,91.34,39300.0,91.0,91.37,91.0,91.34,39300.0
2014-09-04 15:50:00,91.34,91.55,91.34,91.54,76800.0,91.34,91.55,91.34,91.54,76800.0
2014-09-05 09:30:00,94.68,95.0,93.55,94.08,171200.0,94.68,95.0,93.55,94.08,171200.0
2014-09-05 09:40:00,94.13,95.76,93.6,95.53,112000.0,94.13,95.76,93.6,95.53,112000.0
2014-09-05 09:50:00,95.54,96.31,95.17,96.06,84100.0,95.54,96.31,95.17,96.06,84100.0
2014-09-05 10:00:00,96.06,96.25,95.34,95.4,84200.0,96.06,96.25,95.34,95.4,84200.0
2014-09-05 10:10:00,95.4,95.44,94.77,95.17,75900.0,95.4,95.44,94.77,95.17,75900.0
2014-09-05 10:20:00,95.16,95.7,95.02,95.3,156600.0,95.16,95.7,95.02,95.3,156600.0
2014-09-05 10:30:00,95.29,95.7,95.22,95.28,27500.0,95.29,95.7,95.22,95.28,27500.0
2014-09-05 10:40:00,95.23,95.51,95.08,95.1,16300.0,95.23,95.51,95.08,95.1,16300.0
2014-09-05 10:50:00,95.13,95.43,94.71,95.04,22300.0,95.13,95.43,94.71,95.04,22300.0
2014-09-05 11:00:00,95.03,95.03,94.71,94.99,15100.0,95.03,95.03,94.71,94.99,15100.0
2014-09-05 11:10:00,95.02,95.06,94.58,94.69,14100.0,95.02,95.06,94.58,94.69,14100.0
2014-09-05 11:20:00,94.68,95.0,94.45,94.94,29800.0,94.68,95.0,94.45,94.94,29800.0
2014-09-05 11:30:00,94.96,95.0,94.75,94.86,16100.0,94.96,95.0,94.75,94.86,16100.0
2014-09-05 11:40:00,94.86,95.04,94.84,94.84,31600.0,94.86,95.04,94.84,94.84,31600.0
2014-09-05 11:50:00,94.89,95.0,94.87,94.96,57100.0,94.89,95.0,94.87,94.96,57100.0
2014-09-05 12:00:00,94.96,95.03,94.89,94.91,13500.0,94.96,95.03,94.89,94.91,13500.0
2014-09-05 12:10:00,94.93,95.13,94.85,95.06,21300.0,94.93,95.13,94.85,95.06,21300.0
2014-09-05 12:20:00,95.15,95.39,95.14,95.37,13700.0,95.15,95.39,95.14,95.37,13700.0
2014-09-05 12:30:00,95.38,95.41,95.13,95.21,17400.0,95.38,95.41,95.13,95.21,17400.0
2014-09-05 12:40:00,95.23,95.37,95.2,95.23,11400.0,95.23,95.37,95.2,95.23,11400.0
2014-09-05 12:50:00,95.18,95.35,94.98,95.34,18900.0,95.18,95.35,94.98,95.34,18900.0
2014-09-05 13:00:00,95.32,95.39,95.13,95.15,27000.0,95.32,95.39,95.13,95.15,27000.0
2014-09-05 13:10:00,95.19,95.36,95.06,95.34,55300.0,95.19,95.36,95.06,95.34,55300.0
2014-09-05 13:20:00,95.34,95.41,94.98,95.1,36800.0,95.34,95.41,94.98,95.1,36800.0
2014-09-05 13:30:00,95.15,95.15,94.84,95.01,28700.0,95.15,95.15,94.84,95.01,28700.0
2014-09-05 13:40:00,94.97,95.02,94.89,94.97,20900.0,94.97,95.02,94.89,94.97,20900.0
2014-09-05 13:50:00,94.98,95.06,94.92,95.01,11400.0,94.98,95.06,94.92,95.01,11400.0
2014-09-05 14:00:00,95.0,95.34,94.99,95.16,13500.0,95.0,95.34,94.99,95.16,13500.0
2014-09-05 14:10:00,95.18,95.26,95.13,95.2,11200.0,95.18,95.26,95.13,95.2,11200.0
2014-09-05 14:20:00,95.23,95.34,95.2,95.3,23200.0,95.23,95.34,95.2,95.3,23200.0
2014-09-05 14:30:00,95.29,95.32,95.18,95.2,32700.0,95.29,95.32,95.18,95.2,32700.0
2014-09-05 14:40:00,95.19,95.19,94.96,95.05,25000.0,95.19,95.19,94.96,95.05,25000.0
2014-09-05 14:50:00,95.03,95.12,95.03,95.08,31200.0,95.03,95.12,95.03,95.08,31200.0
2014-09-05 15:00:00,95.06,95.12,94.97,94.97,21000.0,95.06,95.12,94.97,94.97,21000.0
2014-09-05 15:10:00,94.96,95.09,94.8,94.89,45700.0,94.96,95.09,94.8,94.89,45700.0
2014-09-05 15:20:00,94.91,95.02,94.88,94.97,27000.0,94.91,95.02,94.88,94.97,27000.0
2014-09-05 15:30:00,94.96,95.1,94.94,95.02,44300.0,94.96,95.1,94.94,95.02,44300.0
2014-09-05 15:40:00,95.03,95.13,95.0,95.13,74000.0,95.03,95.13,95.0,95.13,74000.0
2014-09-05 15:50:00,95.12,95.14,95.0,95.05,115200.0,95.12,95.14,95.0,95.05,115200.0
2014-09-08 09:30:00,95.07,96.4,95.07,96.24,77900.0,95.07,96.4,95.07,96.24,77900.0
2014-09-08 09:40:00,96.21,96.21,95.19,95.55,47800.0,96.21,96.21,95.19,95.55,47800.0
2014-09-08 09:50:00,95.5,95.55,95.0,95.07,43300.0,95.5,95.55,95.0,95.07,43300.0
2014-09-08 10:00:00,95.06,95.33,94.81,94.93,29200.0,95.06,95.33,94.81,94.93,29200.0
2014-09-08 10:10:00,94.96,95.32,94.83,94.95,25400.0,94.96,95.32,94.83,94.95,25400.0
2014-09-08 10:20:00,94.98,95.38,94.98,95.29,20100.0,94.98,95.38,94.98,95.29,20100.0
2014-09-08 10:30:00,95.33,95.33,94.87,95.03,36200.0,95.33,95.33,94.87,95.03,36200.0
2014-09-08 10:40:00,95.09,95.11,94.82,94.93,23700.0,95.09,95.11,94.82,94.93,23700.0
2014-09-08 10:50:00,94.95,95.09,94.82,95.04,35800.0,94.95,95.09,94.82,95.04,35800.0
2014-09-08 11:00:00,95.04,95.06,94.71,94.9,27500.0,95.04,95.06,94.71,94.9,27500.0
2014-09-08 11:10:00,95.02,95.05,94.71,94.73,8100.0,95.02,95.05,94.71,94.73,8100.0
2014-09-08 11:20:00,94.73,95.0,94.73,94.9,28700.0,94.73,95.0,94.73,94.9,28700.0
2014-09-08 11:30:00,94.93,95.02,94.85,94.86,6800.0,94.93,95.02,94.85,94.86,6800.0
2014-09-08 11:40:00,94.87,94.87,94.45,94.49,21300.0,94.87,94.87,94.45,94.49,21300.0
2014-09-08 11:50:00,94.5,94.5,94.14,94.31,10600.0,94.5,94.5,94.14,94.31,10600.0
2014-09-08 12:00:00,94.29,94.51,94.15,94.44,53400.0,94.29,94.51,94.15,94.44,53400.0
2014-09-08 12:10:00,94.43,94.49,94.35,94.45,16500.0,94.43,94.49,94.35,94.45,16500.0
2014-09-08 12:20:00,94.44,94.5,94.4,94.49,4800.0,94.44,94.5,94.4,94.49,4800.0
2014-09-08 12:30:00,94.51,94.75,94.51,94.54,17900.0,94.51,94.75,94.51,94.54,17900.0
2014-09-08 12:40:00,94.53,94.77,94.53,94.76,6200.0,94.53,94.77,94.53,94.76,6200.0
2014-09-08 12:50:00,94.79,94.89,94.69,94.79,4300.0,94.79,94.89,94.69,94.79,4300.0
2014-09-08 13:00:00,94.77,94.91,94.75,94.75,15700.0,94.77,94.91,94.75,94.75,15700.0
2014-09-08 13:10:00,94.75,94.81,94.45,94.45,9300.0,94.75,94.81,94.45,94.45,9300.0
2014-09-08 13:20:00,94.3,94.49,94.11,94.11,13800.0,94.3,94.49,94.11,94.11,13800.0
2014-09-08 13:30:00,94.17,94.35,94.02,94.31,16700.0,94.17,94.35,94.02,94.31,16700.0
2014-09-08 13:40:00,94.31,94.31,94.02,94.18,10900.0,94.31,94.31,94.02,94.18,10900.0
2014-09-08 13:50:00,94.13,94.45,94.08,94.45,11000.0,94.13,94.45,94.08,94.45,11000.0
2014-09-08 14:00:00,94.38,94.5,94.31,94.31,20600.0,94.38,94.5,94.31,94.31,20600.0
2014-09-08 14:10:00,94.33,94.48,94.22,94.44,5400.0,94.33,94.48,94.22,94.44,5400.0
2014-09-08 14:20:00,94.47,94.5,94.32,94.32,6400.0,94.47,94.5,94.32,94.32,6400.0
2014-09-08 14:30:00,94.32,94.34,94.21,94.23,8800.0,94.32,94.34,94.21,94.23,8800.0
2014-09-08 14:40:00,94.18,94.39,94.18,94.35,9700.0,94.18,94.39,94.18,94.35,9700.0
2014-09-08 14:50:00,94.34,94.5,94.34,94.4,6600.0,94.34,94.5,94.34,94.4,6600.0
2014-09-08 15:00:00,94.41,94.58,94.39,94.48,40700.0,94.41,94.58,94.39,94.48,40700.0
2014-09-08 15:10:00,94.46,94.54,94.4,94.54,29800.0,94.46,94.54,94.4,94.54,29800.0
2014-09-08 15:20:00,94.53,94.56,94.41,94.5,14500.0,94.53,94.56,94.41,94.5,14500.0
2014-09-08 15:30:00,94.5,94.56,94.43,94.51,39800.0,94.5,94.56,94.43,94.51,39800.0
2014-09-08 15:40:00,94.5,94.58,94.46,94.52,36900.0,94.5,94.58,94.46,94.52,36900.0
2014-09-08 15:50:00,94.52,94.62,94.38,94.47,102800.0,94.52,94.62,94.38,94.47,102800.0
2014-09-09 09:30:00,94.17,94.48,93.25,93.43,24900.0,94.17,94.48,93.25,93.43,24900.0
2014-09-09 09:40:00,93.53,93.88,93.49,93.52,18500.0,93.53,93.88,93.49,93.52,18500.0
2014-09-09 09:50:00,93.4,93.73,93.07,93.11,25500.0,93.4,93.73,93.07,93.11,25500.0
2014-09-09 10:00:00,93.25,93.62,93.07,93.4,16200.0,93.25,93.62,93.07,93.4,16200.0
2014-09-09 10:10:00,93.4,93.74,93.31,93.39,16300.0,93.4,93.74,93.31,93.39,16300.0
2014-09-09 10:20:00,93.39,93.51,93.29,93.46,33500.0,93.39,93.51,93.29,93.46,33500.0
2014-09-09 10:30:00,93.49,93.63,93.37,93.46,14600.0,93.49,93.63,93.37,93.46,14600.0
2014-09-09 10:40:00,93.35,93.61,93.31,93.48,24500.0,93.35,93.61,93.31,93.48,24500.0
2014-09-09 10:50:00,93.53,93.72,93.43,93.43,16900.0,93.53,93.72,93.43,93.43,16900.0
2014-09-09 11:00:00,93.43,93.5,93.36,93.4,11700.0,93.43,93.5,93.36,93.4,11700.0
2014-09-09 11:10:00,93.45,93.56,93.34,93.54,13400.0,93.45,93.56,93.34,93.54,13400.0
2014-09-09 11:20:00,93.52,93.54,93.28,93.34,27200.0,93.52,93.54,93.28,93.34,27200.0
2014-09-09 11:30:00,93.39,93.6,93.37,93.52,7400.0,93.39,93.6,93.37,93.52,7400.0
2014-09-09 11:40:00,93.54,93.65,93.47,93.57,34700.0,93.54,93.65,93.47,93.57,34700.0
2014-09-09 11:50:00,93.55,93.75,93.49,93.75,23400.0,93.55,93.75,93.49,93.75,23400.0
2014-09-09 12:00:00,93.77,93.9,93.62,93.9,10800.0,93.77,93.9,93.62,93.9,10800.0
2014-09-09 12:10:00,93.93,94.06,93.84,93.9,10600.0,93.93,94.06,93.84,93.9,10600.0
2014-09-09 12:20:00,93.88,93.88,93.5,93.56,16300.0,93.88,93.88,93.5,93.56,16300.0
2014-09-09 12:30:00,93.48,93.51,93.25,93.25,9700.0,93.48,93.51,93.25,93.25,9700.0
2014-09-09 12:40:00,93.25,93.28,93.18,93.2,9500.0,93.25,93.28,93.18,93.2,9500.0
2014-09-09 12:50:00,93.22,93.32,93.22,93.32,17100.0,93.22,93.32,93.22,93.32,17100.0
2014-09-09 13:00:00,93.29,93.35,93.12,93.12,8900.0,93.29,93.35,93.12,93.12,8900.0
2014-09-09 13:10:00,93.16,93.37,93.16,93.25,5200.0,93.16,93.37,93.16,93.25,5200.0
2014-09-09 13:20:00,93.29,93.38,93.21,93.36,4800.0,93.29,93.38,93.21,93.36,4800.0
2014-09-09 13:30:00,93.34,93.48,93.34,93.38,3800.0,93.34,93.48,93.34,93.38,3800.0
2014-09-09 13:40:00,93.46,93.71,93.41,93.71,8300.0,93.46,93.71,93.41,93.71,8300.0
2014-09-09 13:50:00,93.73,93.73,93.45,93.46,5000.0,93.73,93.73,93.45,93.46,5000.0
2014-09-09 14:00:00,93.48,93.61,93.37,93.37,8500.0,93.48,93.61,93.37,93.37,8500.0
2014-09-09 14:10:00,93.44,93.5,93.26,93.29,7900.0,93.44,93.5,93.26,93.29,7900.0
2014-09-09 14:20:00,93.26,93.34,93.1,93.1,7000.0,93.26,93.34,93.1,93.1,7000.0
2014-09-09 14:30:00,93.15,93.23,93.07,93.2,11000.0,93.15,93.23,93.07,93.2,11000.0
2014-09-09 14:40:00,93.17,93.22,93.05,93.07,16500.0,93.17,93.22,93.05,93.07,16500.0
2014-09-09 14:50:00,93.11,93.32,93.1,93.32,10400.0,93.11,93.32,93.1,93.32,10400.0
2014-09-09 15:00:00,93.3,93.32,92.97,93.16,25300.0,93.3,93.32,92.97,93.16,25300.0
2014-09-09 15:10:00,93.09,93.12,92.76,92.8,14100.0,93.09,93.12,92.76,92.8,14100.0
2014-09-09 15:20:00,92.83,92.85,92.48,92.75,28100.0,92.83,92.85,92.48,92.75,28100.0
2014-09-09 15:30:00,92.73,93.11,92.68,93.05,36500.0,92.73,93.11,92.68,93.05,36500.0
2014-09-09 15:40:00,93.03,93.08,92.95,93.08,42300.0,93.03,93.08,92.95,93.08,42300.0
2014-09-09 15:50:00,93.06,93.25,93.05,93.14,68600.0,93.06,93.25,93.05,93.14,68600.0
2014-09-10 09:30:00,93.2,94.07,92.9,93.01,16900.0,93.2,94.07,92.9,93.01,16900.0
2014-09-10 09:40:00,92.9,93.96,92.8,93.41,7700.0,92.9,93.96,92.8,93.41,7700.0
2014-09-10 09:50:00,93.4,93.72,93.09,93.49,21400.0,93.4,93.72,93.09,93.49,21400.0
2014-09-10 10:00:00,93.53,94.19,93.43,94.11,38800.0,93.53,94.19,93.43,94.11,38800.0
2014-09-10 10:10:00,94.03,94.5,93.97,93.98,31100.0,94.03,94.5,93.97,93.98,31100.0
2014-09-10 10:20:00,94.04,94.34,94.03,94.31,31200.0,94.04,94.34,94.03,94.31,31200.0
2014-09-10 10:30:00,94.29,94.5,94.1,94.17,51500.0,94.29,94.5,94.1,94.17,51500.0
2014-09-10 10:40:00,94.19,94.53,94.19,94.23,58300.0,94.19,94.53,94.19,94.23,58300.0
2014-09-10 10:50:00,94.26,94.55,94.22,94.34,16000.0,94.26,94.55,94.22,94.34,16000.0
2014-09-10 11:00:00,94.32,94.54,94.32,94.52,18000.0,94.32,94.54,94.32,94.52,18000.0
2014-09-10 11:10:00,94.52,94.59,94.41,94.5,21000.0,94.52,94.59,94.41,94.5,21000.0
2014-09-10 11:20:00,94.47,94.53,94.37,94.48,19500.0,94.47,94.53,94.37,94.48,19500.0
2014-09-10 11:30:00,94.48,94.5,94.27,94.45,8300.0,94.48,94.5,94.27,94.45,8300.0
2014-09-10 11:40:00,94.48,94.53,94.39,94.48,7200.0,94.48,94.53,94.39,94.48,7200.0
2014-09-10 11:50:00,94.47,94.5,94.36,94.5,19200.0,94.47,94.5,94.36,94.5,19200.0
2014-09-10 12:00:00,94.5,94.52,94.27,94.41,10000.0,94.5,94.52,94.27,94.41,10000.0
2014-09-10 12:10:00,94.44,94.52,94.4,94.5,10400.0,94.44,94.52,94.4,94.5,10400.0
2014-09-10 12:20:00,94.46,94.53,94.42,94.49,8600.0,94.46,94.53,94.42,94.49,8600.0
2014-09-10 12:30:00,94.45,94.51,94.44,94.49,5500.0,94.45,94.51,94.44,94.49,5500.0
2014-09-10 12:40:00,94.5,94.51,94.4,94.42,9000.0,94.5,94.51,94.4,94.42,9000.0
2014-09-10 12:50:00,94.38,94.5,94.38,94.49,5000.0,94.38,94.5,94.38,94.49,5000.0
2014-09-10 13:00:00,94.49,94.53,94.46,94.49,36700.0,94.49,94.53,94.46,94.49,36700.0
2014-09-10 13:10:00,94.48,94.52,94.46,94.47,14000.0,94.48,94.52,94.46,94.47,14000.0
2014-09-10 13:20:00,94.46,94.49,94.39,94.44,18600.0,94.46,94.49,94.39,94.44,18600.0
2014-09-10 13:30:00,94.47,94.5,94.29,94.3,6300.0,94.47,94.5,94.29,94.3,6300.0
2014-09-10 13:40:00,94.33,94.47,94.33,94.41,6100.0,94.33,94.47,94.33,94.41,6100.0
2014-09-10 13:50:00,94.37,94.74,94.37,94.74,18700.0,94.37,94.74,94.37,94.74,18700.0
2014-09-10 14:00:00,94.74,94.98,94.61,94.61,14900.0,94.74,94.98,94.61,94.61,14900.0
2014-09-10 14:10:00,94.63,94.71,94.61,94.67,12000.0,94.63,94.71,94.61,94.67,12000.0
2014-09-10 14:20:00,94.67,94.73,94.65,94.7,31000.0,94.67,94.73,94.65,94.7,31000.0
2014-09-10 14:30:00,94.68,94.71,94.41,94.44,52400.0,94.68,94.71,94.41,94.44,52400.0
2014-09-10 14:40:00,94.44,94.5,94.35,94.4,11400.0,94.44,94.5,94.35,94.4,11400.0
2014-09-10 14:50:00,94.39,94.51,94.39,94.5,40200.0,94.39,94.51,94.39,94.5,40200.0
2014-09-10 15:00:00,94.49,94.7,94.44,94.7,54700.0,94.49,94.7,94.44,94.7,54700.0
2014-09-10 15:10:00,94.66,94.83,94.61,94.75,24500.0,94.66,94.83,94.61,94.75,24500.0
2014-09-10 15:20:00,94.74,94.98,94.63,94.93,91500.0,94.74,94.98,94.63,94.93,91500.0
2014-09-10 15:30:00,94.92,94.98,94.74,94.77,37600.0,94.92,94.98,94.74,94.77,37600.0
2014-09-10 15:40:00,94.76,94.77,94.48,94.55,88400.0,94.76,94.77,94.48,94.55,88400.0
2014-09-10 15:50:00,94.56,94.8,94.49,94.71,133000.0,94.56,94.8,94.49,94.71,133000.0
2014-09-11 09:30:00,94.3,96.0,94.01,96.0,39500.0,94.3,96.0,94.01,96.0,39500.0
2014-09-11 09:40:00,96.0,96.2,94.02,94.59,41900.0,96.0,96.2,94.02,94.59,41900.0
2014-09-11 09:50:00,94.63,95.08,94.19,94.77,47100.0,94.63,95.08,94.19,94.77,47100.0
2014-09-11 10:00:00,94.77,94.78,93.75,93.76,26300.0,94.77,94.78,93.75,93.76,26300.0
2014-09-11 10:10:00,93.84,93.85,93.23,93.52,44400.0,93.84,93.85,93.23,93.52,44400.0
2014-09-11 10:20:00,93.49,93.55,93.1,93.22,24200.0,93.49,93.55,93.1,93.22,24200.0
2014-09-11 10:30:00,93.22,93.34,93.08,93.34,39400.0,93.22,93.34,93.08,93.34,39400.0
2014-09-11 10:40:00,93.31,93.34,93.12,93.23,33300.0,93.31,93.34,93.12,93.23,33300.0
2014-09-11 10:50:00,93.19,93.31,92.89,93.13,26100.0,93.19,93.31,92.89,93.13,26100.0
2014-09-11 11:00:00,93.18,93.37,93.07,93.22,35600.0,93.18,93.37,93.07,93.22,35600.0
2014-09-11 11:10:00,93.22,93.5,93.09,93.45,25600.0,93.22,93.5,93.09,93.45,25600.0
2014-09-11 11:20:00,93.47,93.55,93.07,93.23,16600.0,93.47,93.55,93.07,93.23,16600.0
2014-09-11 11:30:00,93.25,93.45,93.12,93.2,13700.0,93.25,93.45,93.12,93.2,13700.0
2014-09-11 11:40:00,93.16,93.21,92.96,93.17,13600.0,93.16,93.21,92.96,93.17,13600.0
2014-09-11 11:50:00,93.12,93.18,92.92,93.0,15400.0,93.12,93.18,92.92,93.0,15400.0
2014-09-11 12:00:00,92.97,93.13,92.95,93.11,23000.0,92.97,93.13,92.95,93.11,23000.0
2014-09-11 12:10:00,93.1,93.26,93.08,93.21,11200.0,93.1,93.26,93.08,93.21,11200.0
2014-09-11 12:20:00,93.21,93.52,93.19,93.52,14900.0,93.21,93.52,93.19,93.52,14900.0
2014-09-11 12:30:00,93.41,93.43,93.26,93.34,3900.0,93.41,93.43,93.26,93.34,3900.0
2014-09-11 12:40:00,93.35,93.35,93.16,93.19,5300.0,93.35,93.35,93.16,93.19,5300.0
2014-09-11 12:50:00,93.12,93.15,92.98,92.98,9100.0,93.12,93.15,92.98,92.98,9100.0
2014-09-11 13:00:00,93.02,93.19,92.94,93.15,15900.0,93.02,93.19,92.94,93.15,15900.0
2014-09-11 13:10:00,93.12,93.19,93.03,93.08,16200.0,93.12,93.19,93.03,93.08,16200.0
2014-09-11 13:20:00,93.1,93.15,92.41,92.6,21500.0,93.1,93.15,92.41,92.6,21500.0
2014-09-11 13:30:00,92.55,92.86,92.42,92.54,12400.0,92.55,92.86,92.42,92.54,12400.0
2014-09-11 13:40:00,92.58,92.67,92.37,92.42,10100.0,92.58,92.67,92.37,92.42,10100.0
2014-09-11 13:50:00,92.44,92.64,92.27,92.64,18800.0,92.44,92.64,92.27,92.64,18800.0
2014-09-11 14:00:00,92.65,92.81,92.57,92.73,10700.0,92.65,92.81,92.57,92.73,10700.0
2014-09-11 14:10:00,92.7,92.73,92.58,92.67,5500.0,92.7,92.73,92.58,92.67,5500.0
2014-09-11 14:20:00,92.71,92.87,92.62,92.81,11900.0,92.71,92.87,92.62,92.81,11900.0
2014-09-11 14:30:00,92.84,93.02,92.75,92.79,9500.0,92.84,93.02,92.75,92.79,9500.0
2014-09-11 14:40:00,92.78,93.12,92.78,93.11,14900.0,92.78,93.12,92.78,93.11,14900.0
2014-09-11 14:50:00,93.11,93.23,93.03,93.15,37500.0,93.11,93.23,93.03,93.15,37500.0
2014-09-11 15:00:00,93.1,93.48,93.1,93.44,27000.0,93.1,93.48,93.1,93.44,27000.0
2014-09-11 15:10:00,93.45,93.79,93.45,93.79,30700.0,93.45,93.79,93.45,93.79,30700.0
2014-09-11 15:20:00,93.81,93.96,93.75,93.89,25700.0,93.81,93.96,93.75,93.89,25700.0
2014-09-11 15:30:00,93.89,93.97,93.74,93.93,29500.0,93.89,93.97,93.74,93.93,29500.0
2014-09-11 15:40:00,93.93,94.08,93.83,94.0,36100.0,93.93,94.08,93.83,94.0,36100.0
2014-09-11 15:50:00,94.01,94.34,94.01,94.29,97300.0,94.01,94.34,94.01,94.29,97300.0
2014-09-12 09:30:00,93.97,93.98,92.46,92.46,18900.0,93.97,93.98,92.46,92.46,18900.0
2014-09-12 09:40:00,92.54,92.96,92.45,92.66,41300.0,92.54,92.96,92.45,92.66,41300.0
2014-09-12 09:50:00,92.59,92.73,92.17,92.22,23900.0,92.59,92.73,92.17,92.22,23900.0
2014-09-12 10:00:00,92.23,92.45,92.12,92.3,40500.0,92.23,92.45,92.12,92.3,40500.0
2014-09-12 10:10:00,92.2,92.46,92.06,92.39,31400.0,92.2,92.46,92.06,92.39,31400.0
2014-09-12 10:20:00,92.46,92.64,92.35,92.61,49100.0,92.46,92.64,92.35,92.61,49100.0
2014-09-12 10:30:00,92.57,92.65,92.45,92.5,32200.0,92.57,92.65,92.45,92.5,32200.0
2014-09-12 10:40:00,92.52,92.67,92.43,92.54,25600.0,92.52,92.67,92.43,92.54,25600.0
2014-09-12 10:50:00,92.56,92.81,92.56,92.75,6400.0,92.56,92.81,92.56,92.75,6400.0
2014-09-12 11:00:00,92.82,92.82,92.65,92.81,14300.0,92.82,92.82,92.65,92.81,14300.0
2014-09-12 11:10:00,92.81,92.99,92.8,92.87,13100.0,92.81,92.99,92.8,92.87,13100.0
2014-09-12 11:20:00,92.85,93.09,92.84,93.06,14200.0,92.85,93.09,92.84,93.06,14200.0
2014-09-12 11:30:00,93.03,93.06,92.9,93.0,19900.0,93.03,93.06,92.9,93.0,19900.0
2014-09-12 11:40:00,93.02,93.05,92.95,92.98,11900.0,93.02,93.05,92.95,92.98,11900.0
2014-09-12 11:50:00,92.98,92.98,92.84,92.98,9600.0,92.98,92.98,92.84,92.98,9600.0
2014-09-12 12:00:00,92.9,92.97,92.78,92.94,4200.0,92.9,92.97,92.78,92.94,4200.0
2014-09-12 12:10:00,92.94,93.16,92.94,93.02,13600.0,92.94,93.16,92.94,93.02,13600.0
2014-09-12 12:20:00,93.01,93.11,92.96,93.05,13400.0,93.01,93.11,92.96,93.05,13400.0
2014-09-12 12:30:00,93.05,93.07,92.88,92.94,10300.0,93.05,93.07,92.88,92.94,10300.0
2014-09-12 12:40:00,92.95,93.09,92.94,93.09,16300.0,92.95,93.09,92.94,93.09,16300.0
2014-09-12 12:50:00,93.09,93.25,93.03,93.2,23400.0,93.09,93.25,93.03,93.2,23400.0
2014-09-12 13:00:00,93.16,93.16,92.93,93.0,6200.0,93.16,93.16,92.93,93.0,6200.0
2014-09-12 13:10:00,93.01,93.11,92.87,93.01,29000.0,93.01,93.11,92.87,93.01,29000.0
2014-09-12 13:20:00,93.01,93.01,92.5,92.64,24100.0,93.01,93.01,92.5,92.64,24100.0
2014-09-12 13:30:00,92.51,92.66,92.44,92.5,22600.0,92.51,92.66,92.44,92.5,22600.0
2014-09-12 13:40:00,92.52,92.52,92.27,92.44,5600.0,92.52,92.52,92.27,92.44,5600.0
2014-09-12 13:50:00,92.39,92.51,92.39,92.44,14600.0,92.39,92.51,92.39,92.44,14600.0
2014-09-12 14:00:00,92.44,92.5,92.32,92.38,3200.0,92.44,92.5,92.32,92.38,3200.0
2014-09-12 14:10:00,92.42,92.61,92.42,92.54,11500.0,92.42,92.61,92.42,92.54,11500.0
2014-09-12 14:20:00,92.59,92.76,92.56,92.67,30200.0,92.59,92.76,92.56,92.67,30200.0
2014-09-12 14:30:00,92.64,92.68,92.44,92.45,57200.0,92.64,92.68,92.44,92.45,57200.0
2014-09-12 14:40:00,92.46,92.49,92.21,92.41,17100.0,92.46,92.49,92.21,92.41,17100.0
2014-09-12 14:50:00,92.47,92.47,92.12,92.16,6300.0,92.47,92.47,92.12,92.16,6300.0
2014-09-12 15:00:00,92.15,92.41,92.05,92.39,8100.0,92.15,92.41,92.05,92.39,8100.0
2014-09-12 15:10:00,92.38,92.54,92.35,92.49,7800.0,92.38,92.54,92.35,92.49,7800.0
2014-09-12 15:20:00,92.51,92.8,92.51,92.69,13900.0,92.51,92.8,92.51,92.69,13900.0
2014-09-12 15:30:00,92.76,92.98,92.73,92.96,18700.0,92.76,92.98,92.73,92.96,18700.0
2014-09-12 15:40:00,92.94,93.07,92.87,93.02,41600.0,92.94,93.07,92.87,93.02,41600.0
2014-09-12 15:50:00,93.05,93.18,92.94,92.99,81900.0,93.05,93.18,92.94,92.99,81900.0
2014-09-15 09:30:00,92.81,92.81,91.36,91.73,38000.0,92.81,92.81,91.36,91.73,38000.0
2014-09-15 09:40:00,91.77,92.5,91.55,91.59,21000.0,91.77,92.5,91.55,91.59,21000.0
2014-09-15 09:50:00,91.64,91.95,91.43,91.86,32400.0,91.64,91.95,91.43,91.86,32400.0
2014-09-15 10:00:00,91.91,92.12,91.54,92.03,26600.0,91.91,92.12,91.54,92.03,26600.0
2014-09-15 10:10:00,92.03,92.24,91.63,91.7,45500.0,92.03,92.24,91.63,91.7,45500.0
2014-09-15 10:20:00,91.69,91.87,91.4,91.83,28000.0,91.69,91.87,91.4,91.83,28000.0
2014-09-15 10:30:00,91.83,92.18,91.82,91.97,17300.0,91.83,92.18,91.82,91.97,17300.0
2014-09-15 10:40:00,91.95,91.96,91.52,91.75,47100.0,91.95,91.96,91.52,91.75,47100.0
2014-09-15 10:50:00,91.73,91.88,91.54,91.84,44700.0,91.73,91.88,91.54,91.84,44700.0
2014-09-15 11:00:00,91.78,91.91,91.58,91.7,25100.0,91.78,91.91,91.58,91.7,25100.0
2014-09-15 11:10:00,91.69,91.69,91.39,91.48,18300.0,91.69,91.69,91.39,91.48,18300.0
2014-09-15 11:20:00,91.49,91.64,91.39,91.55,16200.0,91.49,91.64,91.39,91.55,16200.0
2014-09-15 11:30:00,91.51,91.77,91.48,91.69,18600.0,91.51,91.77,91.48,91.69,18600.0
2014-09-15 11:40:00,91.7,91.8,91.61,91.79,56300.0,91.7,91.8,91.61,91.79,56300.0
2014-09-15 11:50:00,91.81,91.83,91.67,91.74,16400.0,91.81,91.83,91.67,91.74,16400.0
2014-09-15 12:00:00,91.76,91.88,91.67,91.82,23300.0,91.76,91.88,91.67,91.82,23300.0
2014-09-15 12:10:00,91.82,91.95,91.78,91.82,10800.0,91.82,91.95,91.78,91.82,10800.0
2014-09-15 12:20:00,91.8,91.9,91.71,91.87,3300.0,91.8,91.9,91.71,91.87,3300.0
2014-09-15 12:30:00,91.89,91.95,91.7,91.74,11300.0,91.89,91.95,91.7,91.74,11300.0
2014-09-15 12:40:00,91.74,92.06,91.66,92.06,20100.0,91.74,92.06,91.66,92.06,20100.0
2014-09-15 12:50:00,92.02,92.31,92.01,92.31,6100.0,92.02,92.31,92.01,92.31,6100.0
2014-09-15 13:00:00,92.28,92.35,92.05,92.11,18300.0,92.28,92.35,92.05,92.11,18300.0
2014-09-15 13:10:00,92.1,92.1,91.89,91.95,8100.0,92.1,92.1,91.89,91.95,8100.0
2014-09-15 13:20:00,91.95,91.95,91.59,91.64,7500.0,91.95,91.95,91.59,91.64,7500.0
2014-09-15 13:30:00,91.52,91.68,91.52,91.63,6400.0,91.52,91.68,91.52,91.63,6400.0
2014-09-15 13:40:00,91.59,91.75,91.5,91.54,4700.0,91.59,91.75,91.5,91.54,4700.0
2014-09-15 13:50:00,91.61,91.61,91.27,91.43,11400.0,91.61,91.61,91.27,91.43,11400.0
2014-09-15 14:00:00,91.4,91.62,91.39,91.61,11300.0,91.4,91.62,91.39,91.61,11300.0
2014-09-15 14:10:00,91.62,91.68,91.58,91.66,5900.0,91.62,91.68,91.58,91.66,5900.0
2014-09-15 14:20:00,91.7,92.05,91.6,92.04,12100.0,91.7,92.05,91.6,92.04,12100.0
2014-09-15 14:30:00,92.11,92.3,92.11,92.24,12700.0,92.11,92.3,92.11,92.24,12700.0
2014-09-15 14:40:00,92.24,92.27,92.1,92.1,11300.0,92.24,92.27,92.1,92.1,11300.0
2014-09-15 14:50:00,92.08,92.3,92.08,92.25,6600.0,92.08,92.3,92.08,92.25,6600.0
2014-09-15 15:00:00,92.25,92.28,92.01,92.12,15800.0,92.25,92.28,92.01,92.12,15800.0
2014-09-15 15:10:00,92.16,92.19,92.0,92.04,9200.0,92.16,92.19,92.0,92.04,9200.0
2014-09-15 15:20:00,92.06,92.25,92.06,92.25,9300.0,92.06,92.25,92.06,92.25,9300.0
2014-09-15 15:30:00,92.22,92.28,92.1,92.25,11900.0,92.22,92.28,92.1,92.25,11900.0
2014-09-15 15:40:00,92.25,92.25,92.15,92.23,27000.0,92.25,92.25,92.15,92.23,27000.0
2014-09-15 15:50:00,92.21,92.3,92.07,92.13,110100.0,92.21,92.3,92.07,92.13,110100.0
2014-09-16 09:30:00,92.22,92.22,91.38,91.87,22700.0,92.22,92.22,91.38,91.87,22700.0
2014-09-16 09:40:00,91.87,91.97,91.52,91.68,64500.0,91.87,91.97,91.52,91.68,64500.0
2014-09-16 09:50:00,91.69,91.96,91.25,91.45,26200.0,91.69,91.96,91.25,91.45,26200.0
2014-09-16 10:00:00,91.4,91.77,91.37,91.77,31100.0,91.4,91.77,91.37,91.77,31100.0
2014-09-16 10:10:00,91.77,92.02,91.34,91.4,30500.0,91.77,92.02,91.34,91.4,30500.0
2014-09-16 10:20:00,91.37,91.5,91.19,91.37,25100.0,91.37,91.5,91.19,91.37,25100.0
2014-09-16 10:30:00,91.42,91.5,91.31,91.48,5300.0,91.42,91.5,91.31,91.48,5300.0
2014-09-16 10:40:00,91.46,91.46,91.19,91.19,11300.0,91.46,91.46,91.19,91.19,11300.0
2014-09-16 10:50:00,91.16,91.28,91.04,91.15,23900.0,91.16,91.28,91.04,91.15,23900.0
2014-09-16 11:00:00,91.12,91.28,91.07,91.11,38100.0,91.12,91.28,91.07,91.11,38100.0
2014-09-16 11:10:00,91.14,91.28,91.1,91.13,16300.0,91.14,91.28,91.1,91.13,16300.0
2014-09-16 11:20:00,91.15,91.31,91.1,91.21,29300.0,91.15,91.31,91.1,91.21,29300.0
2014-09-16 11:30:00,91.26,91.69,91.18,91.48,19800.0,91.26,91.69,91.18,91.48,19800.0
2014-09-16 11:40:00,91.49,91.52,91.14,91.14,45100.0,91.49,91.52,91.14,91.14,45100.0
2014-09-16 11:50:00,91.14,91.61,91.11,91.41,37400.0,91.14,91.61,91.11,91.41,37400.0
2014-09-16 12:00:00,91.43,92.23,91.43,92.17,37400.0,91.43,92.23,91.43,92.17,37400.0
2014-09-16 12:10:00,92.2,92.3,92.09,92.17,41100.0,92.2,92.3,92.09,92.17,41100.0
2014-09-16 12:20:00,92.21,92.43,92.2,92.42,18800.0,92.21,92.43,92.2,92.42,18800.0
2014-09-16 12:30:00,92.42,92.8,92.38,92.77,10700.0,92.42,92.8,92.38,92.77,10700.0
2014-09-16 12:40:00,92.74,92.77,92.46,92.49,10500.0,92.74,92.77,92.46,92.49,10500.0
2014-09-16 12:50:00,92.49,92.7,92.49,92.66,11200.0,92.49,92.7,92.49,92.66,11200.0
2014-09-16 13:00:00,92.7,93.09,92.68,92.89,12900.0,92.7,93.09,92.68,92.89,12900.0
2014-09-16 13:10:00,92.86,93.03,92.82,93.0,15200.0,92.86,93.03,92.82,93.0,15200.0
2014-09-16 13:20:00,93.02,93.02,92.58,92.65,45900.0,93.02,93.02,92.58,92.65,45900.0
2014-09-16 13:30:00,92.68,93.03,92.67,93.03,13200.0,92.68,93.03,92.67,93.03,13200.0
2014-09-16 13:40:00,93.03,93.88,93.03,93.88,66100.0,93.03,93.88,93.03,93.88,66100.0
2014-09-16 13:50:00,93.89,93.89,93.59,93.82,53700.0,93.89,93.89,93.59,93.82,53700.0
2014-09-16 14:00:00,93.79,94.11,93.78,93.99,23500.0,93.79,94.11,93.78,93.99,23500.0
2014-09-16 14:10:00,93.97,94.02,93.8,93.92,10300.0,93.97,94.02,93.8,93.92,10300.0
2014-09-16 14:20:00,93.91,94.04,93.86,93.92,24200.0,93.91,94.04,93.86,93.92,24200.0
2014-09-16 14:30:00,93.97,94.03,93.91,94.03,7500.0,93.97,94.03,93.91,94.03,7500.0
2014-09-16 14:40:00,94.05,94.05,93.76,93.79,17400.0,94.05,94.05,93.76,93.79,17400.0
2014-09-16 14:50:00,93.78,93.78,93.64,93.67,15200.0,93.78,93.78,93.64,93.67,15200.0
2014-09-16 15:00:00,93.66,94.3,93.62,94.2,20000.0,93.66,94.3,93.62,94.2,20000.0
2014-09-16 15:10:00,94.2,94.28,94.01,94.16,16800.0,94.2,94.28,94.01,94.16,16800.0
2014-09-16 15:20:00,94.13,94.17,93.97,94.05,20000.0,94.13,94.17,93.97,94.05,20000.0
2014-09-16 15:30:00,94.02,94.22,94.0,94.22,32900.0,94.02,94.22,94.0,94.22,32900.0
2014-09-16 15:40:00,94.2,94.21,94.05,94.09,41500.0,94.2,94.21,94.05,94.09,41500.0
2014-09-16 15:50:00,94.09,94.23,93.81,93.85,129400.0,94.09,94.23,93.81,93.85,129400.0
2014-09-17 09:30:00,94.3,94.55,93.34,94.11,69100.0,94.3,94.55,93.34,94.11,69100.0
2014-09-17 09:40:00,94.06,94.13,93.43,93.77,22000.0,94.06,94.13,93.43,93.77,22000.0
2014-09-17 09:50:00,93.58,94.08,93.32,94.02,38700.0,93.58,94.08,93.32,94.02,38700.0
2014-09-17 10:00:00,94.0,94.26,93.81,93.93,29800.0,94.0,94.26,93.81,93.93,29800.0
2014-09-17 10:10:00,94.01,94.01,93.06,93.13,21100.0,94.01,94.01,93.06,93.13,21100.0
2014-09-17 10:20:00,93.08,93.63,93.05,93.62,7100.0,93.08,93.63,93.05,93.62,7100.0
2014-09-17 10:30:00,93.62,93.7,93.44,93.53,8400.0,93.62,93.7,93.44,93.53,8400.0
2014-09-17 10:40:00,93.6,93.71,93.4,93.47,18600.0,93.6,93.71,93.4,93.47,18600.0
2014-09-17 10:50:00,93.54,93.54,93.22,93.34,5500.0,93.54,93.54,93.22,93.34,5500.0
2014-09-17 11:00:00,93.32,93.55,93.28,93.47,13000.0,93.32,93.55,93.28,93.47,13000.0
2014-09-17 11:10:00,93.48,93.69,93.48,93.61,4000.0,93.48,93.69,93.48,93.61,4000.0
2014-09-17 11:20:00,93.62,93.77,93.55,93.77,9500.0,93.62,93.77,93.55,93.77,9500.0
2014-09-17 11:30:00,93.75,93.78,93.54,93.69,7600.0,93.75,93.78,93.54,93.69,7600.0
2014-09-17 11:40:00,93.69,93.83,93.69,93.83,5300.0,93.69,93.83,93.69,93.83,5300.0
2014-09-17 11:50:00,93.89,94.02,93.83,94.01,3100.0,93.89,94.02,93.83,94.01,3100.0
2014-09-17 12:00:00,94.0,94.11,94.0,94.05,4900.0,94.0,94.11,94.0,94.05,4900.0
2014-09-17 12:10:00,93.97,93.97,93.86,93.86,3000.0,93.97,93.97,93.86,93.86,3000.0
2014-09-17 12:20:00,93.85,93.85,93.48,93.5,20100.0,93.85,93.85,93.48,93.5,20100.0
2014-09-17 12:30:00,93.44,93.51,93.36,93.41,3000.0,93.44,93.51,93.36,93.41,3000.0
2014-09-17 12:40:00,93.41,93.47,93.34,93.36,5100.0,93.41,93.47,93.34,93.36,5100.0
2014-09-17 12:50:00,93.32,93.46,93.32,93.34,2300.0,93.32,93.46,93.32,93.34,2300.0
2014-09-17 13:00:00,93.4,93.4,93.09,93.24,13400.0,93.4,93.4,93.09,93.24,13400.0
2014-09-17 13:10:00,93.22,93.22,92.99,93.02,8300.0,93.22,93.22,92.99,93.02,8300.0
2014-09-17 13:20:00,93.06,93.07,92.67,92.67,20900.0,93.06,93.07,92.67,92.67,20900.0
2014-09-17 13:30:00,92.64,92.78,92.57,92.64,17400.0,92.64,92.78,92.57,92.64,17400.0
2014-09-17 13:40:00,92.66,92.83,92.59,92.75,10600.0,92.66,92.83,92.59,92.75,10600.0
2014-09-17 13:50:00,92.73,92.8,92.6,92.72,10000.0,92.73,92.8,92.6,92.72,10000.0
2014-09-17 14:00:00,92.66,92.91,92.04,92.86,36900.0,92.66,92.91,92.04,92.86,36900.0
2014-09-17 14:10:00,92.94,93.47,92.94,93.45,18700.0,92.94,93.47,92.94,93.45,18700.0
2014-09-17 14:20:00,93.52,94.0,93.45,94.0,21700.0,93.52,94.0,93.45,94.0,21700.0
2014-09-17 14:30:00,94.01,94.05,93.75,93.83,11800.0,94.01,94.05,93.75,93.83,11800.0
2014-09-17 14:40:00,93.82,94.1,93.82,93.98,19800.0,93.82,94.1,93.82,93.98,19800.0
2014-09-17 14:50:00,94.01,94.31,93.98,94.29,21700.0,94.01,94.31,93.98,94.29,21700.0
2014-09-17 15:00:00,94.26,94.64,94.24,94.48,33300.0,94.26,94.64,94.24,94.48,33300.0
2014-09-17 15:10:00,94.48,94.84,94.47,94.71,25800.0,94.48,94.84,94.47,94.71,25800.0
2014-09-17 15:20:00,94.68,94.92,94.48,94.84,64700.0,94.68,94.92,94.48,94.84,64700.0
2014-09-17 15:30:00,94.8,94.81,94.18,94.25,46400.0,94.8,94.81,94.18,94.25,46400.0
2014-09-17 15:40:00,94.23,94.4,94.23,94.33,114700.0,94.23,94.4,94.23,94.33,114700.0
2014-09-17 15:50:00,94.35,94.6,94.34,94.5,116200.0,94.35,94.6,94.34,94.5,116200.0
2014-09-18 09:30:00,94.9,95.0,94.32,94.78,31300.0,94.9,95.0,94.32,94.78,31300.0
2014-09-18 09:40:00,94.67,94.97,94.6,94.87,36000.0,94.67,94.97,94.6,94.87,36000.0
2014-09-18 09:50:00,94.86,95.65,94.84,95.65,32700.0,94.86,95.65,94.84,95.65,32700.0
2014-09-18 10:00:00,95.52,95.95,95.52,95.84,42300.0,95.52,95.95,95.52,95.84,42300.0
2014-09-18 10:10:00,95.88,95.99,95.31,95.45,25700.0,95.88,95.99,95.31,95.45,25700.0
2014-09-18 10:20:00,95.43,95.64,95.28,95.33,32600.0,95.43,95.64,95.28,95.33,32600.0
2014-09-18 10:30:00,95.29,95.4,95.21,95.4,21100.0,95.29,95.4,95.21,95.4,21100.0
2014-09-18 10:40:00,95.35,95.59,95.24,95.35,20600.0,95.35,95.59,95.24,95.35,20600.0
2014-09-18 10:50:00,95.37,95.39,95.2,95.27,16900.0,95.37,95.39,95.2,95.27,16900.0
2014-09-18 11:00:00,95.26,95.61,95.15,95.59,25500.0,95.26,95.61,95.15,95.59,25500.0
2014-09-18 11:10:00,95.57,95.61,95.51,95.56,20600.0,95.57,95.61,95.51,95.56,20600.0
2014-09-18 11:20:00,95.55,95.68,95.53,95.56,20300.0,95.55,95.68,95.53,95.56,20300.0
2014-09-18 11:30:00,95.54,95.74,95.51,95.65,15300.0,95.54,95.74,95.51,95.65,15300.0
2014-09-18 11:40:00,95.65,95.78,95.63,95.74,15700.0,95.65,95.78,95.63,95.74,15700.0
2014-09-18 11:50:00,95.73,95.8,95.67,95.72,24300.0,95.73,95.8,95.67,95.72,24300.0
2014-09-18 12:00:00,95.75,95.97,95.7,95.89,24500.0,95.75,95.97,95.7,95.89,24500.0
2014-09-18 12:10:00,95.87,95.93,95.73,95.9,15800.0,95.87,95.93,95.73,95.9,15800.0
2014-09-18 12:20:00,95.92,96.16,95.81,96.15,38000.0,95.92,96.16,95.81,96.15,38000.0
2014-09-18 12:30:00,96.15,96.24,96.09,96.21,28200.0,96.15,96.24,96.09,96.21,28200.0
2014-09-18 12:40:00,96.2,96.31,96.2,96.3,20800.0,96.2,96.31,96.2,96.3,20800.0
2014-09-18 12:50:00,96.29,96.4,96.25,96.4,12100.0,96.29,96.4,96.25,96.4,12100.0
2014-09-18 13:00:00,96.42,96.43,96.23,96.23,36300.0,96.42,96.43,96.23,96.23,36300.0
2014-09-18 13:10:00,96.23,96.33,96.21,96.32,10300.0,96.23,96.33,96.21,96.32,10300.0
2014-09-18 13:20:00,96.32,96.39,96.27,96.27,4500.0,96.32,96.39,96.27,96.27,4500.0
2014-09-18 13:30:00,96.23,96.33,96.22,96.29,16400.0,96.23,96.33,96.22,96.29,16400.0
2014-09-18 13:40:00,96.32,96.36,96.27,96.35,10900.0,96.32,96.36,96.27,96.35,10900.0
2014-09-18 13:50:00,96.35,96.41,96.34,96.36,15800.0,96.35,96.41,96.34,96.36,15800.0
2014-09-18 14:00:00,96.39,96.76,96.37,96.72,25600.0,96.39,96.76,96.37,96.72,25600.0
2014-09-18 14:10:00,96.76,96.85,96.72,96.75,13100.0,96.76,96.85,96.72,96.75,13100.0
2014-09-18 14:20:00,96.75,96.78,96.51,96.51,17800.0,96.75,96.78,96.51,96.51,17800.0
2014-09-18 14:30:00,96.48,96.93,96.41,96.72,29000.0,96.48,96.93,96.41,96.72,29000.0
2014-09-18 14:40:00,96.73,96.73,96.27,96.27,11300.0,96.73,96.73,96.27,96.27,11300.0
2014-09-18 14:50:00,96.27,96.36,96.23,96.31,11700.0,96.27,96.36,96.23,96.31,11700.0
2014-09-18 15:00:00,96.31,96.45,96.3,96.35,12300.0,96.31,96.45,96.3,96.35,12300.0
2014-09-18 15:10:00,96.34,96.55,96.33,96.48,32700.0,96.34,96.55,96.33,96.48,32700.0
2014-09-18 15:20:00,96.48,96.51,96.39,96.46,31000.0,96.48,96.51,96.39,96.46,31000.0
2014-09-18 15:30:00,96.48,96.95,96.45,96.95,40400.0,96.48,96.95,96.45,96.95,40400.0
2014-09-18 15:40:00,96.95,96.98,96.74,96.87,68400.0,96.95,96.98,96.74,96.87,68400.0
2014-09-18 15:50:00,96.91,97.42,96.86,97.35,197600.0,96.91,97.42,96.86,97.35,197600.0
2014-09-19 09:30:00,98.12,99.24,97.54,98.81,538800.0,98.12,99.24,97.54,98.81,538800.0
2014-09-19 09:40:00,98.93,98.97,98.16,98.94,50000.0,98.93,98.97,98.16,98.94,50000.0
2014-09-19 09:50:00,98.99,99.59,98.87,99.4,61500.0,98.99,99.59,98.87,99.4,61500.0
2014-09-19 10:00:00,99.38,99.61,98.96,98.96,146100.0,99.38,99.61,98.96,98.96,146100.0
2014-09-19 10:10:00,98.9,99.04,98.72,99.0,88700.0,98.9,99.04,98.72,99.0,88700.0
2014-09-19 10:20:00,99.03,99.85,98.98,99.73,88900.0,99.03,99.85,98.98,99.73,88900.0
2014-09-19 10:30:00,99.73,99.98,99.43,99.9,111700.0,99.73,99.98,99.43,99.9,111700.0
2014-09-19 10:40:00,99.92,99.93,99.61,99.82,57300.0,99.92,99.93,99.61,99.82,57300.0
2014-09-19 10:50:00,99.82,101.06,99.8,100.71,195100.0,99.82,101.06,99.8,100.71,195100.0
2014-09-19 11:00:00,100.75,101.07,100.42,100.42,72100.0,100.75,101.07,100.42,100.42,72100.0
2014-09-19 11:10:00,100.37,100.55,100.13,100.23,97200.0,100.37,100.55,100.13,100.23,97200.0
2014-09-19 11:20:00,100.23,100.81,100.04,100.59,62700.0,100.23,100.81,100.04,100.59,62700.0
2014-09-19 11:30:00,100.56,100.63,100.34,100.41,71200.0,100.56,100.63,100.34,100.41,71200.0
2014-09-19 11:40:00,100.38,100.5,100.23,100.33,50300.0,100.38,100.5,100.23,100.33,50300.0
2014-09-19 11:50:00,100.34,100.52,100.28,100.42,43700.0,100.34,100.52,100.28,100.42,43700.0
2014-09-19 12:00:00,100.37,100.49,100.13,100.21,37400.0,100.37,100.49,100.13,100.21,37400.0
2014-09-19 12:10:00,100.23,100.39,100.19,100.27,41300.0,100.23,100.39,100.19,100.27,41300.0
2014-09-19 12:20:00,100.27,100.44,100.13,100.34,70600.0,100.27,100.44,100.13,100.34,70600.0
2014-09-19 12:30:00,100.35,100.87,100.22,100.8,96700.0,100.35,100.87,100.22,100.8,96700.0
2014-09-19 12:40:00,100.73,100.87,100.41,100.68,35900.0,100.73,100.87,100.41,100.68,35900.0
2014-09-19 12:50:00,100.61,101.12,100.47,101.11,119100.0,100.61,101.12,100.47,101.11,119100.0
2014-09-19 13:00:00,101.08,101.66,101.08,101.6,54100.0,101.08,101.66,101.08,101.6,54100.0
2014-09-19 13:10:00,101.61,102.21,101.57,102.09,101900.0,101.61,102.21,101.57,102.09,101900.0
2014-09-19 13:20:00,102.12,102.99,102.09,102.89,109600.0,102.12,102.99,102.09,102.89,109600.0
2014-09-19 13:30:00,102.9,105.53,102.88,104.87,317600.0,102.9,105.53,102.88,104.87,317600.0
2014-09-19 13:40:00,104.77,105.47,103.35,103.81,357300.0,104.77,105.47,103.35,103.81,357300.0
2014-09-19 13:50:00,103.81,104.26,103.8,104.25,94600.0,103.81,104.26,103.8,104.25,94600.0
2014-09-19 14:00:00,104.24,104.78,104.13,104.6,107500.0,104.24,104.78,104.13,104.6,107500.0
2014-09-19 14:10:00,104.51,104.7,103.92,104.06,85300.0,104.51,104.7,103.92,104.06,85300.0
2014-09-19 14:20:00,104.1,104.88,103.81,104.57,104600.0,104.1,104.88,103.81,104.57,104600.0
2014-09-19 14:30:00,104.57,105.08,104.57,104.76,97000.0,104.57,105.08,104.57,104.76,97000.0
2014-09-19 14:40:00,104.75,104.86,104.16,104.16,37800.0,104.75,104.86,104.16,104.16,37800.0
2014-09-19 14:50:00,104.16,104.44,103.95,104.13,71800.0,104.16,104.44,103.95,104.13,71800.0
2014-09-19 15:00:00,104.11,104.45,103.95,104.35,39100.0,104.11,104.45,103.95,104.35,39100.0
2014-09-19 15:10:00,104.32,104.87,104.28,104.78,54700.0,104.32,104.87,104.28,104.78,54700.0
2014-09-19 15:20:00,104.79,104.9,104.56,104.65,93700.0,104.79,104.9,104.56,104.65,93700.0
2014-09-19 15:30:00,104.66,104.74,104.21,104.28,67100.0,104.66,104.74,104.21,104.28,67100.0
2014-09-19 15:40:00,104.28,104.67,104.28,104.59,87600.0,104.28,104.67,104.28,104.59,87600.0
2014-09-19 15:50:00,104.57,104.59,103.41,103.78,350300.0,104.57,104.59,103.41,103.78,350300.0
2014-09-22 09:30:00,103.23,103.83,102.71,103.32,99600.0,103.23,103.83,102.71,103.32,99600.0
2014-09-22 09:40:00,103.17,103.77,103.01,103.24,70300.0,103.17,103.77,103.01,103.24,70300.0
2014-09-22 09:50:00,103.25,103.99,103.0,103.92,58600.0,103.25,103.99,103.0,103.92,58600.0
2014-09-22 10:00:00,103.84,105.11,103.76,104.78,113400.0,103.84,105.11,103.76,104.78,113400.0
2014-09-22 10:10:00,104.74,104.76,103.52,103.92,73900.0,104.74,104.76,103.52,103.92,73900.0
2014-09-22 10:20:00,103.88,104.07,103.28,103.76,77700.0,103.88,104.07,103.28,103.76,77700.0
2014-09-22 10:30:00,103.76,104.18,103.56,103.96,110200.0,103.76,104.18,103.56,103.96,110200.0
2014-09-22 10:40:00,104.0,104.48,103.85,104.28,183800.0,104.0,104.48,103.85,104.28,183800.0
2014-09-22 10:50:00,104.23,104.23,103.64,103.83,38500.0,104.23,104.23,103.64,103.83,38500.0
2014-09-22 11:00:00,103.8,104.93,103.56,104.52,50300.0,103.8,104.93,103.56,104.52,50300.0
2014-09-22 11:10:00,104.52,104.71,104.04,104.46,25200.0,104.52,104.71,104.04,104.46,25200.0
2014-09-22 11:20:00,104.42,104.53,104.22,104.24,20100.0,104.42,104.53,104.22,104.24,20100.0
2014-09-22 11:30:00,104.2,104.52,104.14,104.31,24300.0,104.2,104.52,104.14,104.31,24300.0
2014-09-22 11:40:00,104.31,104.85,104.1,104.85,67600.0,104.31,104.85,104.1,104.85,67600.0
2014-09-22 11:50:00,104.82,105.07,104.59,104.78,42500.0,104.82,105.07,104.59,104.78,42500.0
2014-09-22 12:00:00,104.8,105.0,104.61,104.86,37300.0,104.8,105.0,104.61,104.86,37300.0
2014-09-22 12:10:00,104.86,105.03,104.76,104.9,50300.0,104.86,105.03,104.76,104.9,50300.0
2014-09-22 12:20:00,104.9,105.32,104.86,105.29,88500.0,104.9,105.32,104.86,105.29,88500.0
2014-09-22 12:30:00,105.29,105.3,104.76,104.86,34000.0,105.29,105.3,104.76,104.86,34000.0
2014-09-22 12:40:00,104.87,104.92,104.76,104.79,71900.0,104.87,104.92,104.76,104.79,71900.0
2014-09-22 12:50:00,104.76,104.76,103.44,103.54,54700.0,104.76,104.76,103.44,103.54,54700.0
2014-09-22 13:00:00,103.48,103.6,103.26,103.37,27900.0,103.48,103.6,103.26,103.37,27900.0
2014-09-22 13:10:00,103.28,103.53,103.22,103.53,39900.0,103.28,103.53,103.22,103.53,39900.0
2014-09-22 13:20:00,103.55,103.83,103.51,103.77,21900.0,103.55,103.83,103.51,103.77,21900.0
2014-09-22 13:30:00,103.73,104.07,103.61,103.9,44700.0,103.73,104.07,103.61,103.9,44700.0
2014-09-22 13:40:00,103.86,104.15,103.86,104.08,47300.0,103.86,104.15,103.86,104.08,47300.0
2014-09-22 13:50:00,104.09,104.25,103.86,104.0,58700.0,104.09,104.25,103.86,104.0,58700.0
2014-09-22 14:00:00,103.98,104.2,103.87,104.09,48800.0,103.98,104.2,103.87,104.09,48800.0
2014-09-22 14:10:00,104.14,104.17,103.9,104.1,19600.0,104.14,104.17,103.9,104.1,19600.0
2014-09-22 14:20:00,104.1,104.12,103.91,103.98,53200.0,104.1,104.12,103.91,103.98,53200.0
2014-09-22 14:30:00,103.91,104.04,103.85,104.0,39400.0,103.91,104.04,103.85,104.0,39400.0
2014-09-22 14:40:00,104.05,104.17,103.88,104.14,18300.0,104.05,104.17,103.88,104.14,18300.0
2014-09-22 14:50:00,104.2,104.8,104.12,104.8,22500.0,104.2,104.8,104.12,104.8,22500.0
2014-09-22 15:00:00,104.8,105.09,104.68,104.72,27800.0,104.8,105.09,104.68,104.72,27800.0
2014-09-22 15:10:00,104.73,104.93,104.4,104.5,17900.0,104.73,104.93,104.4,104.5,17900.0
2014-09-22 15:20:00,104.39,104.84,104.39,104.78,27400.0,104.39,104.84,104.39,104.78,27400.0
2014-09-22 15:30:00,104.82,105.0,104.5,104.5,39800.0,104.82,105.0,104.5,104.5,39800.0
2014-09-22 15:40:00,104.5,104.74,104.44,104.65,64200.0,104.5,104.74,104.44,104.65,64200.0
2014-09-22 15:50:00,104.63,105.37,104.43,104.72,198000.0,104.63,105.37,104.43,104.72,198000.0
2014-09-23 09:30:00,104.28,104.28,102.78,103.27,68100.0,104.28,104.28,102.78,103.27,68100.0
2014-09-23 09:40:00,103.45,103.7,102.99,103.57,45500.0,103.45,103.7,102.99,103.57,45500.0
2014-09-23 09:50:00,103.61,104.25,103.36,104.15,113400.0,103.61,104.25,103.36,104.15,113400.0
2014-09-23 10:00:00,104.16,104.16,103.67,104.05,60400.0,104.16,104.16,103.67,104.05,60400.0
2014-09-23 10:10:00,104.06,104.11,103.73,103.74,95400.0,104.06,104.11,103.73,103.74,95400.0
2014-09-23 10:20:00,103.76,104.0,103.72,103.86,30500.0,103.76,104.0,103.72,103.86,30500.0
2014-09-23 10:30:00,103.83,104.54,103.78,104.42,40300.0,103.83,104.54,103.78,104.42,40300.0
2014-09-23 10:40:00,104.42,104.75,104.28,104.37,31500.0,104.42,104.75,104.28,104.37,31500.0
2014-09-23 10:50:00,104.31,104.7,104.31,104.41,32000.0,104.31,104.7,104.31,104.41,32000.0
2014-09-23 11:00:00,104.43,104.53,104.04,104.13,35200.0,104.43,104.53,104.04,104.13,35200.0
2014-09-23 11:10:00,104.2,104.2,103.78,103.9,63000.0,104.2,104.2,103.78,103.9,63000.0
2014-09-23 11:20:00,103.93,104.03,103.89,103.93,21200.0,103.93,104.03,103.89,103.93,21200.0
2014-09-23 11:30:00,103.96,104.45,103.92,104.45,28000.0,103.96,104.45,103.92,104.45,28000.0
2014-09-23 11:40:00,104.48,104.72,104.46,104.72,54300.0,104.48,104.72,104.46,104.72,54300.0
2014-09-23 11:50:00,104.75,105.19,104.75,105.1,60500.0,104.75,105.19,104.75,105.1,60500.0
2014-09-23 12:00:00,105.14,105.15,105.01,105.08,21000.0,105.14,105.15,105.01,105.08,21000.0
2014-09-23 12:10:00,105.08,105.21,105.05,105.16,28400.0,105.08,105.21,105.05,105.16,28400.0
2014-09-23 12:20:00,105.18,105.21,104.82,104.82,19900.0,105.18,105.21,104.82,104.82,19900.0
2014-09-23 12:30:00,104.86,105.01,104.75,104.99,18100.0,104.86,105.01,104.75,104.99,18100.0
2014-09-23 12:40:00,105.0,105.05,104.79,104.79,18700.0,105.0,105.05,104.79,104.79,18700.0
2014-09-23 12:50:00,104.8,104.82,104.39,104.51,26700.0,104.8,104.82,104.39,104.51,26700.0
2014-09-23 13:00:00,104.5,104.64,104.41,104.48,40000.0,104.5,104.64,104.41,104.48,40000.0
2014-09-23 13:10:00,104.48,104.69,104.44,104.54,38800.0,104.48,104.69,104.44,104.54,38800.0
2014-09-23 13:20:00,104.54,104.55,104.42,104.5,19300.0,104.54,104.55,104.42,104.5,19300.0
2014-09-23 13:30:00,104.6,104.97,104.55,104.88,26900.0,104.6,104.97,104.55,104.88,26900.0
2014-09-23 13:40:00,104.89,104.95,104.69,104.73,13900.0,104.89,104.95,104.69,104.73,13900.0
2014-09-23 13:50:00,104.76,104.94,104.57,104.63,18100.0,104.76,104.94,104.57,104.63,18100.0
2014-09-23 14:00:00,104.59,104.91,104.57,104.91,19400.0,104.59,104.91,104.57,104.91,19400.0
2014-09-23 14:10:00,104.8,105.13,104.78,105.0,38000.0,104.8,105.13,104.78,105.0,38000.0
2014-09-23 14:20:00,104.93,105.08,104.73,104.93,37300.0,104.93,105.08,104.73,104.93,37300.0
2014-09-23 14:30:00,104.94,105.0,104.84,104.95,16100.0,104.94,105.0,104.84,104.95,16100.0
2014-09-23 14:40:00,104.92,105.03,104.88,104.95,26000.0,104.92,105.03,104.88,104.95,26000.0
2014-09-23 14:50:00,104.95,105.05,104.85,104.98,30200.0,104.95,105.05,104.85,104.98,30200.0
2014-09-23 15:00:00,105.02,105.15,104.92,104.97,27000.0,105.02,105.15,104.92,104.97,27000.0
2014-09-23 15:10:00,105.01,105.22,104.95,105.14,30900.0,105.01,105.22,104.95,105.14,30900.0
2014-09-23 15:20:00,105.13,105.3,105.07,105.17,27300.0,105.13,105.3,105.07,105.17,27300.0
2014-09-23 15:30:00,105.17,105.24,105.05,105.22,33100.0,105.17,105.24,105.05,105.22,33100.0
2014-09-23 15:40:00,105.22,105.72,105.16,105.33,245700.0,105.22,105.72,105.16,105.33,245700.0
2014-09-23 15:50:00,105.35,105.44,104.73,104.81,236200.0,105.35,105.44,104.73,104.81,236200.0
2014-09-24 09:30:00,104.8,106.62,104.1,106.53,52600.0,104.8,106.62,104.1,106.53,52600.0
2014-09-24 09:40:00,106.62,106.74,105.53,105.99,68100.0,106.62,106.74,105.53,105.99,68100.0
2014-09-24 09:50:00,106.12,106.78,105.98,106.16,88900.0,106.12,106.78,105.98,106.16,88900.0
2014-09-24 10:00:00,106.1,106.59,105.88,106.22,98000.0,106.1,106.59,105.88,106.22,98000.0
2014-09-24 10:10:00,106.2,106.92,106.12,106.65,51900.0,106.2,106.92,106.12,106.65,51900.0
2014-09-24 10:20:00,106.68,107.39,106.42,107.38,119500.0,106.68,107.39,106.42,107.38,119500.0
2014-09-24 10:30:00,107.35,107.97,107.28,107.94,107300.0,107.35,107.97,107.28,107.94,107300.0
2014-09-24 10:40:00,107.91,107.95,107.24,107.48,101700.0,107.91,107.95,107.24,107.48,101700.0
2014-09-24 10:50:00,107.49,107.55,107.21,107.21,30600.0,107.49,107.55,107.21,107.21,30600.0
2014-09-24 11:00:00,107.28,107.28,106.84,107.01,43500.0,107.28,107.28,106.84,107.01,43500.0
2014-09-24 11:10:00,106.99,107.15,106.85,106.96,78400.0,106.99,107.15,106.85,106.96,78400.0
2014-09-24 11:20:00,106.91,107.57,106.88,107.57,52300.0,106.91,107.57,106.88,107.57,52300.0
2014-09-24 11:30:00,107.62,107.9,107.58,107.73,51500.0,107.62,107.9,107.58,107.73,51500.0
2014-09-24 11:40:00,107.77,107.82,107.63,107.7,34400.0,107.77,107.82,107.63,107.7,34400.0
2014-09-24 11:50:00,107.69,108.14,107.64,107.97,45300.0,107.69,108.14,107.64,107.97,45300.0
2014-09-24 12:00:00,107.97,108.19,107.85,108.18,31900.0,107.97,108.19,107.85,108.18,31900.0
2014-09-24 12:10:00,108.13,108.73,108.1,108.7,50800.0,108.13,108.73,108.1,108.7,50800.0
2014-09-24 12:20:00,108.71,108.98,108.71,108.84,49100.0,108.71,108.98,108.71,108.84,49100.0
2014-09-24 12:30:00,108.8,109.6,108.8,109.2,163000.0,108.8,109.6,108.8,109.2,163000.0
2014-09-24 12:40:00,109.25,109.38,108.73,109.18,24400.0,109.25,109.38,108.73,109.18,24400.0
2014-09-24 12:50:00,109.17,109.3,109.04,109.29,39000.0,109.17,109.3,109.04,109.29,39000.0
2014-09-24 13:00:00,109.29,109.64,109.23,109.58,79500.0,109.29,109.64,109.23,109.58,79500.0
2014-09-24 13:10:00,109.65,110.97,109.59,110.37,160400.0,109.65,110.97,109.59,110.37,160400.0
2014-09-24 13:20:00,110.35,110.35,109.88,109.99,206700.0,110.35,110.35,109.88,109.99,206700.0
2014-09-24 13:30:00,109.99,110.27,109.89,109.99,55900.0,109.99,110.27,109.89,109.99,55900.0
2014-09-24 13:40:00,110.0,110.24,109.93,110.07,72400.0,110.0,110.24,109.93,110.07,72400.0
2014-09-24 13:50:00,110.01,111.16,109.92,110.79,134400.0,110.01,111.16,109.92,110.79,134400.0
2014-09-24 14:00:00,110.87,111.93,110.82,111.72,144900.0,110.87,111.93,110.82,111.72,144900.0
2014-09-24 14:10:00,111.7,111.84,110.94,111.37,67600.0,111.7,111.84,110.94,111.37,67600.0
2014-09-24 14:20:00,111.37,111.41,110.84,110.92,40700.0,111.37,111.41,110.84,110.92,40700.0
2014-09-24 14:30:00,110.95,111.27,110.76,111.24,124300.0,110.95,111.27,110.76,111.24,124300.0
2014-09-24 14:40:00,111.25,111.43,111.05,111.25,29500.0,111.25,111.43,111.05,111.25,29500.0
2014-09-24 14:50:00,111.21,111.78,111.02,111.12,84200.0,111.21,111.78,111.02,111.12,84200.0
2014-09-24 15:00:00,111.13,111.42,110.87,111.24,32000.0,111.13,111.42,110.87,111.24,32000.0
2014-09-24 15:10:00,111.25,111.55,111.03,111.42,40000.0,111.25,111.55,111.03,111.42,40000.0
2014-09-24 15:20:00,111.38,111.58,111.32,111.54,33900.0,111.38,111.58,111.32,111.54,33900.0
2014-09-24 15:30:00,111.53,111.98,111.53,111.75,182500.0,111.53,111.98,111.53,111.75,182500.0
2014-09-24 15:40:00,111.75,111.9,111.65,111.78,109400.0,111.75,111.9,111.65,111.78,109400.0
2014-09-24 15:50:00,111.78,112.1,111.78,111.98,251900.0,111.78,112.1,111.78,111.98,251900.0
2014-09-25 09:30:00,111.43,112.71,111.27,111.7,114800.0,111.43,112.71,111.27,111.7,114800.0
2014-09-25 09:40:00,111.73,112.0,111.16,111.35,54200.0,111.73,112.0,111.16,111.35,54200.0
2014-09-25 09:50:00,111.19,111.32,110.78,110.93,69700.0,111.19,111.32,110.78,110.93,69700.0
2014-09-25 10:00:00,111.07,111.34,110.47,111.03,126500.0,111.07,111.34,110.47,111.03,126500.0
2014-09-25 10:10:00,111.04,111.23,110.79,110.93,81000.0,111.04,111.23,110.79,110.93,81000.0
2014-09-25 10:20:00,110.97,110.99,110.34,110.86,90900.0,110.97,110.99,110.34,110.86,90900.0
2014-09-25 10:30:00,110.9,110.91,110.57,110.68,61000.0,110.9,110.91,110.57,110.68,61000.0
2014-09-25 10:40:00,110.66,110.69,109.97,110.28,78900.0,110.66,110.69,109.97,110.28,78900.0
2014-09-25 10:50:00,110.34,111.18,110.34,111.0,46200.0,110.34,111.18,110.34,111.0,46200.0
2014-09-25 11:00:00,111.0,111.34,110.82,111.22,59400.0,111.0,111.34,110.82,111.22,59400.0
2014-09-25 11:10:00,111.22,111.23,110.92,111.0,39600.0,111.22,111.23,110.92,111.0,39600.0
2014-09-25 11:20:00,111.01,111.14,110.87,111.03,26900.0,111.01,111.14,110.87,111.03,26900.0
2014-09-25 11:30:00,111.02,111.93,110.9,111.79,59100.0,111.02,111.93,110.9,111.79,59100.0
2014-09-25 11:40:00,111.65,111.79,111.14,111.22,21000.0,111.65,111.79,111.14,111.22,21000.0
2014-09-25 11:50:00,111.18,111.35,111.06,111.06,14600.0,111.18,111.35,111.06,111.06,14600.0
2014-09-25 12:00:00,111.01,111.31,111.0,111.3,16800.0,111.01,111.31,111.0,111.3,16800.0
2014-09-25 12:10:00,111.19,111.38,111.11,111.2,30600.0,111.19,111.38,111.11,111.2,30600.0
2014-09-25 12:20:00,111.07,111.3,110.94,111.09,26100.0,111.07,111.3,110.94,111.09,26100.0
2014-09-25 12:30:00,111.01,111.14,110.93,111.01,26200.0,111.01,111.14,110.93,111.01,26200.0
2014-09-25 12:40:00,110.95,111.06,110.94,111.0,27200.0,110.95,111.06,110.94,111.0,27200.0
2014-09-25 12:50:00,110.97,111.36,110.94,111.36,29700.0,110.97,111.36,110.94,111.36,29700.0
2014-09-25 13:00:00,111.36,111.48,111.27,111.48,42700.0,111.36,111.48,111.27,111.48,42700.0
2014-09-25 13:10:00,111.41,111.51,111.3,111.37,24200.0,111.41,111.51,111.3,111.37,24200.0
2014-09-25 13:20:00,111.36,111.52,111.21,111.35,38500.0,111.36,111.52,111.21,111.35,38500.0
2014-09-25 13:30:00,111.33,111.53,111.25,111.32,22200.0,111.33,111.53,111.25,111.32,22200.0
2014-09-25 13:40:00,111.33,111.37,111.03,111.32,22600.0,111.33,111.37,111.03,111.32,22600.0
2014-09-25 13:50:00,111.33,111.5,111.27,111.37,46100.0,111.33,111.5,111.27,111.37,46100.0
2014-09-25 14:00:00,111.38,111.38,110.93,110.95,42900.0,111.38,111.38,110.93,110.95,42900.0
2014-09-25 14:10:00,110.99,111.24,110.92,111.13,28900.0,110.99,111.24,110.92,111.13,28900.0
2014-09-25 14:20:00,111.13,111.18,110.93,111.07,24900.0,111.13,111.18,110.93,111.07,24900.0
2014-09-25 14:30:00,111.14,111.24,111.0,111.07,26400.0,111.14,111.24,111.0,111.07,26400.0
2014-09-25 14:40:00,111.08,111.22,111.02,111.2,23100.0,111.08,111.22,111.02,111.2,23100.0
2014-09-25 14:50:00,111.17,111.3,111.09,111.23,46600.0,111.17,111.3,111.09,111.23,46600.0
2014-09-25 15:00:00,111.24,111.32,111.13,111.19,31500.0,111.24,111.32,111.13,111.19,31500.0
2014-09-25 15:10:00,111.16,111.26,111.12,111.17,39600.0,111.16,111.26,111.12,111.17,39600.0
2014-09-25 15:20:00,111.15,111.15,110.95,111.02,49500.0,111.15,111.15,110.95,111.02,49500.0
2014-09-25 15:30:00,111.02,111.26,110.97,111.26,90400.0,111.02,111.26,110.97,111.26,90400.0
2014-09-25 15:40:00,111.26,111.3,111.11,111.26,108600.0,111.26,111.3,111.11,111.26,108600.0
2014-09-25 15:50:00,111.24,111.25,110.21,110.29,270100.0,111.24,111.25,110.21,110.29,270100.0
2014-09-26 09:30:00,112.36,113.24,111.04,111.16,114200.0,112.36,113.24,111.04,111.16,114200.0
2014-09-26 09:40:00,111.14,111.78,110.92,111.61,49700.0,111.14,111.78,110.92,111.61,49700.0
2014-09-26 09:50:00,111.67,112.07,111.46,112.03,37300.0,111.67,112.07,111.46,112.03,37300.0
2014-09-26 10:00:00,112.03,112.45,111.83,112.27,43600.0,112.03,112.45,111.83,112.27,43600.0
2014-09-26 10:10:00,112.27,112.88,112.16,112.37,23900.0,112.27,112.88,112.16,112.37,23900.0
2014-09-26 10:20:00,112.46,113.58,112.41,112.93,70500.0,112.46,113.58,112.41,112.93,70500.0
2014-09-26 10:30:00,113.01,113.44,112.63,112.63,41300.0,113.01,113.44,112.63,112.63,41300.0
2014-09-26 10:40:00,112.69,112.8,112.23,112.33,75300.0,112.69,112.8,112.23,112.33,75300.0
2014-09-26 10:50:00,112.32,112.47,112.09,112.47,36000.0,112.32,112.47,112.09,112.47,36000.0
2014-09-26 11:00:00,112.45,112.5,111.91,111.99,33700.0,112.45,112.5,111.91,111.99,33700.0
2014-09-26 11:10:00,111.99,112.43,111.66,112.14,49400.0,111.99,112.43,111.66,112.14,49400.0
2014-09-26 11:20:00,112.14,112.37,112.04,112.27,19000.0,112.14,112.37,112.04,112.27,19000.0
2014-09-26 11:30:00,112.29,112.43,112.24,112.35,24400.0,112.29,112.43,112.24,112.35,24400.0
2014-09-26 11:40:00,112.33,112.4,112.2,112.35,41900.0,112.33,112.4,112.2,112.35,41900.0
2014-09-26 11:50:00,112.35,112.77,112.24,112.67,35800.0,112.35,112.77,112.24,112.67,35800.0
2014-09-26 12:00:00,112.65,112.89,112.54,112.89,18200.0,112.65,112.89,112.54,112.89,18200.0
2014-09-26 12:10:00,112.86,113.28,112.82,113.16,32200.0,112.86,113.28,112.82,113.16,32200.0
2014-09-26 12:20:00,113.18,113.43,113.11,113.29,23700.0,113.18,113.43,113.11,113.29,23700.0
2014-09-26 12:30:00,113.26,113.45,112.84,113.14,49200.0,113.26,113.45,112.84,113.14,49200.0
2014-09-26 12:40:00,113.17,113.5,113.17,113.5,21800.0,113.17,113.5,113.17,113.5,21800.0
2014-09-26 12:50:00,113.45,113.95,113.45,113.82,40200.0,113.45,113.95,113.45,113.82,40200.0
2014-09-26 13:00:00,113.82,113.98,113.77,113.96,23000.0,113.82,113.98,113.77,113.96,23000.0
2014-09-26 13:10:00,113.95,114.24,113.91,114.18,25000.0,113.95,114.24,113.91,114.18,25000.0
2014-09-26 13:20:00,114.18,114.18,113.65,113.68,26800.0,114.18,114.18,113.65,113.68,26800.0
2014-09-26 13:30:00,113.69,113.69,113.26,113.56,37200.0,113.69,113.69,113.26,113.56,37200.0
2014-09-26 13:40:00,113.55,113.65,113.33,113.38,18800.0,113.55,113.65,113.33,113.38,18800.0
2014-09-26 13:50:00,113.39,113.46,113.1,113.22,22900.0,113.39,113.46,113.1,113.22,22900.0
2014-09-26 14:00:00,113.25,113.25,112.88,113.06,34500.0,113.25,113.25,112.88,113.06,34500.0
2014-09-26 14:10:00,113.1,113.77,113.07,113.75,36700.0,113.1,113.77,113.07,113.75,36700.0
2014-09-26 14:20:00,113.79,113.85,113.53,113.84,38100.0,113.79,113.85,113.53,113.84,38100.0
2014-09-26 14:30:00,113.85,113.95,113.7,113.73,48900.0,113.85,113.95,113.7,113.73,48900.0
2014-09-26 14:40:00,113.74,113.74,113.41,113.45,29100.0,113.74,113.74,113.41,113.45,29100.0
2014-09-26 14:50:00,113.48,113.48,113.28,113.34,21000.0,113.48,113.48,113.28,113.34,21000.0
2014-09-26 15:00:00,113.3,113.4,113.21,113.21,18400.0,113.3,113.4,113.21,113.21,18400.0
2014-09-26 15:10:00,113.23,113.41,113.07,113.2,56800.0,113.23,113.41,113.07,113.2,56800.0
2014-09-26 15:20:00,113.23,113.48,113.21,113.46,65600.0,113.23,113.48,113.21,113.46,65600.0
2014-09-26 15:30:00,113.46,113.61,113.38,113.44,62500.0,113.46,113.61,113.38,113.44,62500.0
2014-09-26 15:40:00,113.44,113.72,113.44,113.58,74500.0,113.44,113.72,113.44,113.58,74500.0
2014-09-26 15:50:00,113.6,113.99,113.37,113.59,205700.0,113.6,113.99,113.37,113.59,205700.0
2014-09-29 09:30:00,112.99,113.0,110.91,111.75,122700.0,112.99,113.0,110.91,111.75,122700.0
2014-09-29 09:40:00,111.76,112.32,111.63,112.05,30000.0,111.76,112.32,111.63,112.05,30000.0
2014-09-29 09:50:00,111.99,113.33,111.89,113.15,64600.0,111.99,113.33,111.89,113.15,64600.0
2014-09-29 10:00:00,113.17,113.78,112.94,113.76,35900.0,113.17,113.78,112.94,113.76,35900.0
2014-09-29 10:10:00,113.76,115.7,113.76,115.34,81900.0,113.76,115.7,113.76,115.34,81900.0
2014-09-29 10:20:00,115.42,116.54,115.4,116.4,95000.0,115.42,116.54,115.4,116.4,95000.0
2014-09-29 10:30:00,116.5,116.88,116.24,116.39,52900.0,116.5,116.88,116.24,116.39,52900.0
2014-09-29 10:40:00,116.4,116.47,116.07,116.15,64300.0,116.4,116.47,116.07,116.15,64300.0
2014-09-29 10:50:00,116.16,116.29,115.64,115.89,53700.0,116.16,116.29,115.64,115.89,53700.0
2014-09-29 11:00:00,115.91,115.91,115.39,115.5,40800.0,115.91,115.91,115.39,115.5,40800.0
2014-09-29 11:10:00,115.49,116.0,115.29,115.99,50000.0,115.49,116.0,115.29,115.99,50000.0
2014-09-29 11:20:00,115.92,116.17,115.73,115.82,30200.0,115.92,116.17,115.73,115.82,30200.0
2014-09-29 11:30:00,115.78,115.84,115.39,115.58,40900.0,115.78,115.84,115.39,115.58,40900.0
2014-09-29 11:40:00,115.61,115.61,115.3,115.32,17600.0,115.61,115.61,115.3,115.32,17600.0
2014-09-29 11:50:00,115.32,116.2,115.29,116.14,41400.0,115.32,116.2,115.29,116.14,41400.0
2014-09-29 12:00:00,116.03,116.18,115.81,115.81,65000.0,116.03,116.18,115.81,115.81,65000.0
2014-09-29 12:10:00,115.81,115.95,114.96,115.0,37800.0,115.81,115.95,114.96,115.0,37800.0
2014-09-29 12:20:00,114.95,114.96,114.09,114.35,29700.0,114.95,114.96,114.09,114.35,29700.0
2014-09-29 12:30:00,114.35,114.41,113.54,113.77,32000.0,114.35,114.41,113.54,113.77,32000.0
2014-09-29 12:40:00,113.76,114.25,113.76,113.87,25800.0,113.76,114.25,113.76,113.87,25800.0
2014-09-29 12:50:00,113.84,114.15,113.54,113.64,18800.0,113.84,114.15,113.54,113.64,18800.0
2014-09-29 13:00:00,113.64,113.86,113.58,113.67,51900.0,113.64,113.86,113.58,113.67,51900.0
2014-09-29 13:10:00,113.59,114.3,113.59,114.21,20300.0,113.59,114.3,113.59,114.21,20300.0
2014-09-29 13:20:00,114.21,114.32,114.03,114.27,12800.0,114.21,114.32,114.03,114.27,12800.0
2014-09-29 13:30:00,114.28,114.52,114.27,114.35,12300.0,114.28,114.52,114.27,114.35,12300.0
2014-09-29 13:40:00,114.33,114.43,113.8,113.8,24000.0,114.33,114.43,113.8,113.8,24000.0
2014-09-29 13:50:00,113.8,114.08,113.79,113.86,11900.0,113.8,114.08,113.79,113.86,11900.0
2014-09-29 14:00:00,113.88,114.04,113.44,113.65,50600.0,113.88,114.04,113.44,113.65,50600.0
2014-09-29 14:10:00,113.66,113.84,113.3,113.3,22200.0,113.66,113.84,113.3,113.3,22200.0
2014-09-29 14:20:00,113.36,113.56,112.91,113.34,42600.0,113.36,113.56,112.91,113.34,42600.0
2014-09-29 14:30:00,113.34,113.48,113.22,113.37,20000.0,113.34,113.48,113.22,113.37,20000.0
2014-09-29 14:40:00,113.33,113.4,113.19,113.19,17600.0,113.33,113.4,113.19,113.19,17600.0
2014-09-29 14:50:00,113.22,113.58,113.15,113.37,33100.0,113.22,113.58,113.15,113.37,33100.0
2014-09-29 15:00:00,113.36,113.62,113.22,113.34,44900.0,113.36,113.62,113.22,113.34,44900.0
2014-09-29 15:10:00,113.36,113.65,113.2,113.61,42400.0,113.36,113.65,113.2,113.61,42400.0
2014-09-29 15:20:00,113.65,114.15,113.65,114.04,40500.0,113.65,114.15,113.65,114.04,40500.0
2014-09-29 15:30:00,114.05,114.16,113.86,114.13,35400.0,114.05,114.16,113.86,114.13,35400.0
2014-09-29 15:40:00,114.13,114.13,113.87,114.08,53700.0,114.13,114.13,113.87,114.08,53700.0
2014-09-29 15:50:00,114.04,114.04,113.78,113.92,104500.0,114.04,114.04,113.78,113.92,104500.0
2014-09-30 09:30:00,113.37,113.87,111.95,112.0,78400.0,113.37,113.87,111.95,112.0,78400.0
2014-09-30 09:40:00,112.0,112.83,111.82,112.52,63200.0,112.0,112.83,111.82,112.52,63200.0
2014-09-30 09:50:00,112.41,113.35,112.4,113.21,47100.0,112.41,113.35,112.4,113.21,47100.0
2014-09-30 10:00:00,113.35,113.35,112.07,112.41,48800.0,113.35,113.35,112.07,112.41,48800.0
2014-09-30 10:10:00,112.39,113.47,112.26,113.21,77300.0,112.39,113.47,112.26,113.21,77300.0
2014-09-30 10:20:00,113.23,113.24,112.78,112.78,80500.0,113.23,113.24,112.78,112.78,80500.0
2014-09-30 10:30:00,112.77,113.5,112.62,113.41,51000.0,112.77,113.5,112.62,113.41,51000.0
2014-09-30 10:40:00,113.49,114.31,113.38,114.08,58300.0,113.49,114.31,113.38,114.08,58300.0
2014-09-30 10:50:00,114.08,114.41,114.0,114.32,46300.0,114.08,114.41,114.0,114.32,46300.0
2014-09-30 11:00:00,114.26,114.43,114.07,114.22,38500.0,114.26,114.43,114.07,114.22,38500.0
2014-09-30 11:10:00,114.21,114.3,113.8,113.9,36500.0,114.21,114.3,113.8,113.9,36500.0
2014-09-30 11:20:00,113.87,113.97,113.62,113.63,30700.0,113.87,113.97,113.62,113.63,30700.0
2014-09-30 11:30:00,113.63,113.86,113.45,113.78,37400.0,113.63,113.86,113.45,113.78,37400.0
2014-09-30 11:40:00,113.78,113.78,113.38,113.68,32900.0,113.78,113.78,113.38,113.68,32900.0
2014-09-30 11:50:00,113.65,113.73,113.43,113.56,25500.0,113.65,113.73,113.43,113.56,25500.0
2014-09-30 12:00:00,113.65,113.69,113.49,113.59,19500.0,113.65,113.69,113.49,113.59,19500.0
2014-09-30 12:10:00,113.59,113.86,113.58,113.79,35400.0,113.59,113.86,113.58,113.79,35400.0
2014-09-30 12:20:00,113.75,113.8,113.6,113.65,31000.0,113.75,113.8,113.6,113.65,31000.0
2014-09-30 12:30:00,113.66,113.66,112.63,112.63,26200.0,113.66,113.66,112.63,112.63,26200.0
2014-09-30 12:40:00,112.65,112.87,112.48,112.61,23500.0,112.65,112.87,112.48,112.61,23500.0
2014-09-30 12:50:00,112.61,112.65,112.34,112.37,31200.0,112.61,112.65,112.34,112.37,31200.0
2014-09-30 13:00:00,112.37,112.93,112.32,112.58,23800.0,112.37,112.93,112.32,112.58,23800.0
2014-09-30 13:10:00,112.58,112.8,112.48,112.51,27700.0,112.58,112.8,112.48,112.51,27700.0
2014-09-30 13:20:00,112.51,112.59,112.38,112.5,39400.0,112.51,112.59,112.38,112.5,39400.0
2014-09-30 13:30:00,112.5,112.63,112.42,112.49,21900.0,112.5,112.63,112.42,112.49,21900.0
2014-09-30 13:40:00,112.5,112.5,111.92,112.04,28000.0,112.5,112.5,111.92,112.04,28000.0
2014-09-30 13:50:00,112.04,112.21,111.68,111.73,43700.0,112.04,112.21,111.68,111.73,43700.0
2014-09-30 14:00:00,111.73,111.87,111.51,111.82,43500.0,111.73,111.87,111.51,111.82,43500.0
2014-09-30 14:10:00,111.82,111.82,111.31,111.33,43300.0,111.82,111.82,111.31,111.33,43300.0
2014-09-30 14:20:00,111.3,111.37,110.58,111.37,88400.0,111.3,111.37,110.58,111.37,88400.0
2014-09-30 14:30:00,111.39,111.9,111.24,111.24,48200.0,111.39,111.9,111.24,111.24,48200.0
2014-09-30 14:40:00,111.23,111.67,111.09,111.67,42300.0,111.23,111.67,111.09,111.67,42300.0
2014-09-30 14:50:00,111.67,111.78,111.48,111.49,29100.0,111.67,111.78,111.48,111.49,29100.0
2014-09-30 15:00:00,111.49,111.72,111.33,111.45,34700.0,111.49,111.72,111.33,111.45,34700.0
2014-09-30 15:10:00,111.49,112.0,111.49,111.9,36500.0,111.49,112.0,111.49,111.9,36500.0
2014-09-30 15:20:00,111.86,112.24,111.84,111.89,43700.0,111.86,112.24,111.84,111.89,43700.0
2014-09-30 15:30:00,111.92,112.68,111.82,112.49,57500.0,111.92,112.68,111.82,112.49,57500.0
2014-09-30 15:40:00,112.46,112.8,112.41,112.71,71800.0,112.46,112.8,112.41,112.71,71800.0
2014-09-30 15:50:00,112.71,112.71,112.23,112.32,163600.0,112.71,112.71,112.23,112.32,163600.0
2014-10-01 09:30:00,112.88,112.89,110.1,110.1,123000.0,112.88,112.89,110.1,110.1,123000.0
2014-10-01 09:40:00,110.1,110.26,109.04,109.5,62800.0,110.1,110.26,109.04,109.5,62800.0
2014-10-01 09:50:00,109.56,109.71,108.69,108.91,79300.0,109.56,109.71,108.69,108.91,79300.0
2014-10-01 10:00:00,108.91,108.95,108.01,108.23,68500.0,108.91,108.95,108.01,108.23,68500.0
2014-10-01 10:10:00,108.31,108.38,107.81,107.88,77700.0,108.31,108.38,107.81,107.88,77700.0
2014-10-01 10:20:00,107.82,108.1,107.63,107.7,57500.0,107.82,108.1,107.63,107.7,57500.0
2014-10-01 10:30:00,107.74,107.83,107.34,107.37,46500.0,107.74,107.83,107.34,107.37,46500.0
2014-10-01 10:40:00,107.37,107.67,107.23,107.5,47700.0,107.37,107.67,107.23,107.5,47700.0
2014-10-01 10:50:00,107.5,108.0,107.4,107.9,62000.0,107.5,108.0,107.4,107.9,62000.0
2014-10-01 11:00:00,107.92,108.47,107.9,108.33,50600.0,107.92,108.47,107.9,108.33,50600.0
2014-10-01 11:10:00,108.35,108.46,107.7,108.43,47800.0,108.35,108.46,107.7,108.43,47800.0
2014-10-01 11:20:00,108.49,108.55,108.16,108.41,42900.0,108.49,108.55,108.16,108.41,42900.0
2014-10-01 11:30:00,108.42,108.85,108.16,108.7,47600.0,108.42,108.85,108.16,108.7,47600.0
2014-10-01 11:40:00,108.69,108.7,107.66,107.92,84600.0,108.69,108.7,107.66,107.92,84600.0
2014-10-01 11:50:00,107.93,108.29,107.87,107.92,85200.0,107.93,108.29,107.87,107.92,85200.0
2014-10-01 12:00:00,107.92,107.99,107.55,107.63,19600.0,107.92,107.99,107.55,107.63,19600.0
2014-10-01 12:10:00,107.58,107.6,107.29,107.46,16300.0,107.58,107.6,107.29,107.46,16300.0
2014-10-01 12:20:00,107.43,107.87,107.36,107.84,37200.0,107.43,107.87,107.36,107.84,37200.0
2014-10-01 12:30:00,107.83,107.88,107.57,107.88,19700.0,107.83,107.88,107.57,107.88,19700.0
2014-10-01 12:40:00,107.8,107.87,107.31,107.51,12600.0,107.8,107.87,107.31,107.51,12600.0
2014-10-01 12:50:00,107.46,107.73,107.36,107.38,18600.0,107.46,107.73,107.36,107.38,18600.0
2014-10-01 13:00:00,107.37,107.58,107.04,107.06,17500.0,107.37,107.58,107.04,107.06,17500.0
2014-10-01 13:10:00,107.04,107.47,106.96,107.46,36000.0,107.04,107.47,106.96,107.46,36000.0
2014-10-01 13:20:00,107.45,107.84,107.3,107.62,60700.0,107.45,107.84,107.3,107.62,60700.0
2014-10-01 13:30:00,107.56,107.68,107.06,107.08,28700.0,107.56,107.68,107.06,107.08,28700.0
2014-10-01 13:40:00,107.12,107.13,106.71,106.99,35500.0,107.12,107.13,106.71,106.99,35500.0
2014-10-01 13:50:00,107.0,107.04,106.31,106.33,34400.0,107.0,107.04,106.31,106.33,34400.0
2014-10-01 14:00:00,106.51,107.08,106.48,106.87,30200.0,106.51,107.08,106.48,106.87,30200.0
2014-10-01 14:10:00,106.8,106.99,106.58,106.72,33900.0,106.8,106.99,106.58,106.72,33900.0
2014-10-01 14:20:00,106.72,106.77,106.37,106.51,32500.0,106.72,106.77,106.37,106.51,32500.0
2014-10-01 14:30:00,106.51,106.61,106.08,106.26,59100.0,106.51,106.61,106.08,106.26,59100.0
2014-10-01 14:40:00,106.25,106.57,106.1,106.1,33500.0,106.25,106.57,106.1,106.1,33500.0
2014-10-01 14:50:00,106.11,106.14,105.8,105.93,57500.0,106.11,106.14,105.8,105.93,57500.0
2014-10-01 15:00:00,105.98,106.12,105.66,105.66,28900.0,105.98,106.12,105.66,105.66,28900.0
2014-10-01 15:10:00,105.73,105.74,105.44,105.59,49800.0,105.73,105.74,105.44,105.59,49800.0
2014-10-01 15:20:00,105.56,105.76,105.27,105.58,57500.0,105.56,105.76,105.27,105.58,57500.0
2014-10-01 15:30:00,105.57,106.19,105.57,106.16,75300.0,105.57,106.19,105.57,106.16,75300.0
2014-10-01 15:40:00,106.18,106.69,106.12,106.58,85600.0,106.18,106.69,106.12,106.58,85600.0
2014-10-01 15:50:00,106.62,107.26,106.51,107.25,349400.0,106.62,107.26,106.51,107.25,349400.0
2014-10-02 09:30:00,107.14,107.37,104.5,106.13,156000.0,107.14,107.37,104.5,106.13,156000.0
2014-10-02 09:40:00,106.17,106.29,104.02,104.14,150400.0,106.17,106.29,104.02,104.14,150400.0
2014-10-02 09:50:00,104.11,104.42,103.47,103.97,85800.0,104.11,104.42,103.47,103.97,85800.0
2014-10-02 10:00:00,103.97,104.23,103.71,103.87,104200.0,103.97,104.23,103.71,103.87,104200.0
2014-10-02 10:10:00,103.84,103.84,102.72,102.75,119900.0,103.84,103.84,102.72,102.75,119900.0
2014-10-02 10:20:00,102.87,103.76,102.8,103.52,41900.0,102.87,103.76,102.8,103.52,41900.0
2014-10-02 10:30:00,103.47,103.61,103.06,103.23,39000.0,103.47,103.61,103.06,103.23,39000.0
2014-10-02 10:40:00,103.27,103.38,102.0,102.15,145100.0,103.27,103.38,102.0,102.15,145100.0
2014-10-02 10:50:00,102.15,102.21,101.52,101.59,71100.0,102.15,102.21,101.52,101.59,71100.0
2014-10-02 11:00:00,101.59,102.72,101.56,102.68,56500.0,101.59,102.72,101.56,102.68,56500.0
2014-10-02 11:10:00,102.7,103.7,102.7,103.27,52500.0,102.7,103.7,102.7,103.27,52500.0
2014-10-02 11:20:00,103.27,103.32,102.76,103.2,35200.0,103.27,103.32,102.76,103.2,35200.0
2014-10-02 11:30:00,103.23,103.3,102.62,102.75,25500.0,103.23,103.3,102.62,102.75,25500.0
2014-10-02 11:40:00,102.75,102.75,102.03,102.48,32000.0,102.75,102.75,102.03,102.48,32000.0
2014-10-02 11:50:00,102.45,102.97,102.35,102.96,18900.0,102.45,102.97,102.35,102.96,18900.0
2014-10-02 12:00:00,102.96,103.5,102.82,103.49,17800.0,102.96,103.5,102.82,103.49,17800.0
2014-10-02 12:10:00,103.5,103.79,103.47,103.66,30900.0,103.5,103.79,103.47,103.66,30900.0
2014-10-02 12:20:00,103.66,103.86,103.6,103.77,12200.0,103.66,103.86,103.6,103.77,12200.0
2014-10-02 12:30:00,103.85,104.21,103.83,104.13,25300.0,103.85,104.21,103.83,104.13,25300.0
2014-10-02 12:40:00,104.14,104.73,104.08,104.59,20200.0,104.14,104.73,104.08,104.59,20200.0
2014-10-02 12:50:00,104.64,104.96,104.61,104.91,38600.0,104.64,104.96,104.61,104.91,38600.0
2014-10-02 13:00:00,104.87,104.9,104.54,104.63,14700.0,104.87,104.9,104.54,104.63,14700.0
2014-10-02 13:10:00,104.69,105.18,104.65,105.15,29300.0,104.69,105.18,104.65,105.15,29300.0
2014-10-02 13:20:00,105.22,105.98,105.01,105.93,52300.0,105.22,105.98,105.01,105.93,52300.0
2014-10-02 13:30:00,105.96,106.37,105.57,105.66,40700.0,105.96,106.37,105.57,105.66,40700.0
2014-10-02 13:40:00,105.66,105.85,105.62,105.73,8800.0,105.66,105.85,105.62,105.73,8800.0
2014-10-02 13:50:00,105.72,105.89,105.61,105.62,12000.0,105.72,105.89,105.61,105.62,12000.0
2014-10-02 14:00:00,105.65,106.27,105.65,106.13,21700.0,105.65,106.27,105.65,106.13,21700.0
2014-10-02 14:10:00,106.13,106.26,105.92,105.92,16600.0,106.13,106.26,105.92,105.92,16600.0
2014-10-02 14:20:00,105.94,106.09,105.58,106.09,17400.0,105.94,106.09,105.58,106.09,17400.0
2014-10-02 14:30:00,106.02,106.09,105.67,105.89,16100.0,106.02,106.09,105.67,105.89,16100.0
2014-10-02 14:40:00,105.92,106.2,105.88,105.97,84600.0,105.92,106.2,105.88,105.97,84600.0
2014-10-02 14:50:00,105.94,106.07,105.88,105.91,22400.0,105.94,106.07,105.88,105.91,22400.0
2014-10-02 15:00:00,105.88,105.89,105.54,105.56,19900.0,105.88,105.89,105.54,105.56,19900.0
2014-10-02 15:10:00,105.55,105.6,105.09,105.11,28400.0,105.55,105.6,105.09,105.11,28400.0
2014-10-02 15:20:00,105.08,105.25,104.89,104.92,45200.0,105.08,105.25,104.89,104.92,45200.0
2014-10-02 15:30:00,104.89,105.09,104.77,105.08,56600.0,104.89,105.09,104.77,105.08,56600.0
2014-10-02 15:40:00,105.09,105.09,104.71,104.94,73700.0,105.09,105.09,104.71,104.94,73700.0
2014-10-02 15:50:00,104.94,105.03,104.73,104.76,152900.0,104.94,105.03,104.73,104.76,152900.0
2014-10-03 09:30:00,105.37,105.54,103.79,104.16,59400.0,105.37,105.54,103.79,104.16,59400.0
2014-10-03 09:40:00,104.16,105.39,103.85,105.39,44900.0,104.16,105.39,103.85,105.39,44900.0
2014-10-03 09:50:00,105.39,105.99,105.18,105.85,70400.0,105.39,105.99,105.18,105.85,70400.0
2014-10-03 10:00:00,105.85,106.55,105.71,106.4,37900.0,105.85,106.55,105.71,106.4,37900.0
2014-10-03 10:10:00,106.45,106.49,106.02,106.42,44400.0,106.45,106.49,106.02,106.42,44400.0
2014-10-03 10:20:00,106.4,106.4,105.84,106.06,29800.0,106.4,106.4,105.84,106.06,29800.0
2014-10-03 10:30:00,106.13,106.57,106.03,106.47,24500.0,106.13,106.57,106.03,106.47,24500.0
2014-10-03 10:40:00,106.46,106.71,106.15,106.71,18300.0,106.46,106.71,106.15,106.71,18300.0
2014-10-03 10:50:00,106.72,107.66,106.67,107.62,30800.0,106.72,107.66,106.67,107.62,30800.0
2014-10-03 11:00:00,107.57,107.8,107.42,107.43,31900.0,107.57,107.8,107.42,107.43,31900.0
2014-10-03 11:10:00,107.41,107.47,106.92,107.1,23000.0,107.41,107.47,106.92,107.1,23000.0
2014-10-03 11:20:00,107.05,107.31,106.93,107.31,19700.0,107.05,107.31,106.93,107.31,19700.0
2014-10-03 11:30:00,107.32,107.59,107.32,107.47,10000.0,107.32,107.59,107.32,107.47,10000.0
2014-10-03 11:40:00,107.47,107.47,106.9,106.92,25200.0,107.47,107.47,106.9,106.92,25200.0
2014-10-03 11:50:00,106.86,107.17,106.71,107.12,14600.0,106.86,107.17,106.71,107.12,14600.0
2014-10-03 12:00:00,107.05,107.14,106.95,106.95,8700.0,107.05,107.14,106.95,106.95,8700.0
2014-10-03 12:10:00,106.94,107.14,106.83,106.94,7600.0,106.94,107.14,106.83,106.94,7600.0
2014-10-03 12:20:00,106.94,107.21,106.9,107.21,12200.0,106.94,107.21,106.9,107.21,12200.0
2014-10-03 12:30:00,107.14,107.29,107.0,107.06,9700.0,107.14,107.29,107.0,107.06,9700.0
2014-10-03 12:40:00,107.14,107.32,106.99,107.05,22200.0,107.14,107.32,106.99,107.05,22200.0
2014-10-03 12:50:00,107.08,107.32,107.05,107.12,13200.0,107.08,107.32,107.05,107.12,13200.0
2014-10-03 13:00:00,107.12,107.32,107.11,107.13,6100.0,107.12,107.32,107.11,107.13,6100.0
2014-10-03 13:10:00,107.12,107.28,107.01,107.11,7400.0,107.12,107.28,107.01,107.11,7400.0
2014-10-03 13:20:00,107.17,107.4,107.11,107.4,18300.0,107.17,107.4,107.11,107.4,18300.0
2014-10-03 13:30:00,107.41,107.51,107.38,107.47,34600.0,107.41,107.51,107.38,107.47,34600.0
2014-10-03 13:40:00,107.42,107.6,107.42,107.6,19500.0,107.42,107.6,107.42,107.6,19500.0
2014-10-03 13:50:00,107.6,108.12,107.53,108.09,39900.0,107.6,108.12,107.53,108.09,39900.0
2014-10-03 14:00:00,108.09,108.3,107.99,108.0,33200.0,108.09,108.3,107.99,108.0,33200.0
2014-10-03 14:10:00,108.01,108.11,107.92,107.96,26400.0,108.01,108.11,107.92,107.96,26400.0
2014-10-03 14:20:00,107.96,108.34,107.96,108.2,44200.0,107.96,108.34,107.96,108.2,44200.0
2014-10-03 14:30:00,108.2,108.36,108.17,108.26,25100.0,108.2,108.36,108.17,108.26,25100.0
2014-10-03 14:40:00,108.35,108.35,108.12,108.18,27500.0,108.35,108.35,108.12,108.18,27500.0
2014-10-03 14:50:00,108.15,108.36,108.13,108.36,22600.0,108.15,108.36,108.13,108.36,22600.0
2014-10-03 15:00:00,108.36,108.95,108.33,108.85,63300.0,108.36,108.95,108.33,108.85,63300.0
2014-10-03 15:10:00,108.84,109.08,108.75,108.77,44500.0,108.84,109.08,108.75,108.77,44500.0
2014-10-03 15:20:00,108.79,108.97,108.66,108.79,43700.0,108.79,108.97,108.66,108.79,43700.0
2014-10-03 15:30:00,108.79,108.85,108.43,108.43,72700.0,108.79,108.85,108.43,108.43,72700.0
2014-10-03 15:40:00,108.43,108.8,108.43,108.63,91100.0,108.43,108.8,108.43,108.63,91100.0
2014-10-03 15:50:00,108.68,108.92,108.5,108.56,237900.0,108.68,108.92,108.5,108.56,237900.0
2014-10-06 09:30:00,109.38,110.55,107.55,107.55,74500.0,109.38,110.55,107.55,107.55,74500.0
2014-10-06 09:40:00,107.55,107.64,106.0,106.27,92000.0,107.55,107.64,106.0,106.27,92000.0
2014-10-06 09:50:00,106.22,107.42,106.22,107.03,21400.0,106.22,107.42,106.22,107.03,21400.0
2014-10-06 10:00:00,106.96,107.41,106.72,106.8,43600.0,106.96,107.41,106.72,106.8,43600.0
2014-10-06 10:10:00,106.78,106.89,106.39,106.73,42900.0,106.78,106.89,106.39,106.73,42900.0
2014-10-06 10:20:00,106.72,106.8,105.77,106.03,51200.0,106.72,106.8,105.77,106.03,51200.0
2014-10-06 10:30:00,106.01,106.34,105.76,106.12,44500.0,106.01,106.34,105.76,106.12,44500.0
2014-10-06 10:40:00,106.12,106.16,105.45,105.48,48200.0,106.12,106.16,105.45,105.48,48200.0
2014-10-06 10:50:00,105.45,105.45,104.82,105.16,61000.0,105.45,105.45,104.82,105.16,61000.0
2014-10-06 11:00:00,105.12,105.29,105.0,105.18,46000.0,105.12,105.29,105.0,105.18,46000.0
2014-10-06 11:10:00,105.21,105.36,105.01,105.07,54100.0,105.21,105.36,105.01,105.07,54100.0
2014-10-06 11:20:00,105.08,105.22,104.52,105.08,33000.0,105.08,105.22,104.52,105.08,33000.0
2014-10-06 11:30:00,105.09,105.42,105.0,105.02,14400.0,105.09,105.42,105.0,105.02,14400.0
2014-10-06 11:40:00,105.09,105.22,104.4,104.87,30400.0,105.09,105.22,104.4,104.87,30400.0
2014-10-06 11:50:00,104.82,104.99,104.69,104.94,13000.0,104.82,104.99,104.69,104.94,13000.0
2014-10-06 12:00:00,104.95,105.25,104.88,105.07,10500.0,104.95,105.25,104.88,105.07,10500.0
2014-10-06 12:10:00,105.03,105.31,104.9,105.25,11500.0,105.03,105.31,104.9,105.25,11500.0
2014-10-06 12:20:00,105.29,105.29,104.94,104.94,16100.0,105.29,105.29,104.94,104.94,16100.0
2014-10-06 12:30:00,104.94,105.14,104.84,105.11,12800.0,104.94,105.14,104.84,105.11,12800.0
2014-10-06 12:40:00,105.06,105.4,104.75,104.91,21100.0,105.06,105.4,104.75,104.91,21100.0
2014-10-06 12:50:00,104.91,104.91,104.46,104.63,28700.0,104.91,104.91,104.46,104.63,28700.0
2014-10-06 13:00:00,104.62,104.79,104.48,104.56,25300.0,104.62,104.79,104.48,104.56,25300.0
2014-10-06 13:10:00,104.59,104.97,104.58,104.87,14000.0,104.59,104.97,104.58,104.87,14000.0
2014-10-06 13:20:00,104.85,105.13,104.83,105.13,25600.0,104.85,105.13,104.83,105.13,25600.0
2014-10-06 13:30:00,105.11,105.21,104.84,105.03,27500.0,105.11,105.21,104.84,105.03,27500.0
2014-10-06 13:40:00,105.03,105.12,104.83,105.0,27300.0,105.03,105.12,104.83,105.0,27300.0
2014-10-06 13:50:00,104.99,105.22,104.92,105.08,11000.0,104.99,105.22,104.92,105.08,11000.0
2014-10-06 14:00:00,105.07,105.34,105.03,105.18,12200.0,105.07,105.34,105.03,105.18,12200.0
2014-10-06 14:10:00,105.16,105.61,105.16,105.58,11800.0,105.16,105.61,105.16,105.58,11800.0
2014-10-06 14:20:00,105.6,106.05,105.59,106.02,13700.0,105.6,106.05,105.59,106.02,13700.0
2014-10-06 14:30:00,106.01,106.22,105.85,106.15,12000.0,106.01,106.22,105.85,106.15,12000.0
2014-10-06 14:40:00,106.14,106.15,105.88,105.99,11400.0,106.14,106.15,105.88,105.99,11400.0
2014-10-06 14:50:00,106.04,106.15,105.84,105.85,8500.0,106.04,106.15,105.84,105.85,8500.0
2014-10-06 15:00:00,105.83,105.97,105.61,105.73,14600.0,105.83,105.97,105.61,105.73,14600.0
2014-10-06 15:10:00,105.71,105.94,105.71,105.76,19700.0,105.71,105.94,105.71,105.76,19700.0
2014-10-06 15:20:00,105.73,105.94,105.61,105.85,14900.0,105.73,105.94,105.61,105.85,14900.0
2014-10-06 15:30:00,105.89,105.89,105.57,105.75,31700.0,105.89,105.89,105.57,105.75,31700.0
2014-10-06 15:40:00,105.75,105.81,105.58,105.78,41100.0,105.75,105.81,105.58,105.78,41100.0
2014-10-06 15:50:00,105.75,105.83,105.64,105.77,109100.0,105.75,105.83,105.64,105.77,109100.0
2014-10-07 09:30:00,104.7,105.37,103.56,105.17,37300.0,104.7,105.37,103.56,105.17,37300.0
2014-10-07 09:40:00,105.3,105.43,104.57,104.58,31700.0,105.3,105.43,104.57,104.58,31700.0
2014-10-07 09:50:00,104.57,104.91,104.42,104.76,21100.0,104.57,104.91,104.42,104.76,21100.0
2014-10-07 10:00:00,104.73,105.04,104.54,104.99,18100.0,104.73,105.04,104.54,104.99,18100.0
2014-10-07 10:10:00,104.99,105.63,104.68,105.38,31200.0,104.99,105.63,104.68,105.38,31200.0
2014-10-07 10:20:00,105.46,106.01,105.38,106.0,25300.0,105.46,106.01,105.38,106.0,25300.0
2014-10-07 10:30:00,106.01,106.04,105.12,105.25,23000.0,106.01,106.04,105.12,105.25,23000.0
2014-10-07 10:40:00,105.2,105.28,104.82,105.0,28600.0,105.2,105.28,104.82,105.0,28600.0
2014-10-07 10:50:00,104.96,105.11,104.7,104.7,29100.0,104.96,105.11,104.7,104.7,29100.0
2014-10-07 11:00:00,104.68,104.71,104.07,104.3,30600.0,104.68,104.71,104.07,104.3,30600.0
2014-10-07 11:10:00,104.24,104.46,103.95,104.26,23400.0,104.24,104.46,103.95,104.26,23400.0
2014-10-07 11:20:00,104.4,104.4,103.99,104.09,12700.0,104.4,104.4,103.99,104.09,12700.0
2014-10-07 11:30:00,104.07,104.22,103.73,104.22,18700.0,104.07,104.22,103.73,104.22,18700.0
2014-10-07 11:40:00,104.1,104.25,103.87,103.98,14100.0,104.1,104.25,103.87,103.98,14100.0
2014-10-07 11:50:00,103.96,104.25,103.91,104.13,9600.0,103.96,104.25,103.91,104.13,9600.0
2014-10-07 12:00:00,104.23,104.3,104.07,104.22,20100.0,104.23,104.3,104.07,104.22,20100.0
2014-10-07 12:10:00,104.27,104.38,104.2,104.31,10200.0,104.27,104.38,104.2,104.31,10200.0
2014-10-07 12:20:00,104.3,104.37,104.05,104.35,14600.0,104.3,104.37,104.05,104.35,14600.0
2014-10-07 12:30:00,104.32,104.38,104.16,104.26,8200.0,104.32,104.38,104.16,104.26,8200.0
2014-10-07 12:40:00,104.24,104.25,103.96,103.96,7400.0,104.24,104.25,103.96,103.96,7400.0
2014-10-07 12:50:00,104.07,104.25,103.93,104.09,5800.0,104.07,104.25,103.93,104.09,5800.0
2014-10-07 13:00:00,104.05,104.14,103.82,104.06,10800.0,104.05,104.14,103.82,104.06,10800.0
2014-10-07 13:10:00,104.08,104.33,103.9,104.14,9400.0,104.08,104.33,103.9,104.14,9400.0
2014-10-07 13:20:00,104.16,104.27,104.13,104.24,9500.0,104.16,104.27,104.13,104.24,9500.0
2014-10-07 13:30:00,104.32,104.32,103.96,103.99,6200.0,104.32,104.32,103.96,103.99,6200.0
2014-10-07 13:40:00,104.08,104.24,104.0,104.18,6100.0,104.08,104.24,104.0,104.18,6100.0
2014-10-07 13:50:00,104.26,104.26,103.95,103.96,9200.0,104.26,104.26,103.95,103.96,9200.0
2014-10-07 14:00:00,103.94,104.25,103.84,103.97,36000.0,103.94,104.25,103.84,103.97,36000.0
2014-10-07 14:10:00,103.93,104.07,103.61,103.66,16100.0,103.93,104.07,103.61,103.66,16100.0
2014-10-07 14:20:00,103.78,103.85,103.26,103.42,18900.0,103.78,103.85,103.26,103.42,18900.0
2014-10-07 14:30:00,103.35,103.4,103.02,103.02,33500.0,103.35,103.4,103.02,103.02,33500.0
2014-10-07 14:40:00,103.02,103.22,103.02,103.11,10100.0,103.02,103.22,103.02,103.11,10100.0
2014-10-07 14:50:00,103.03,103.27,103.02,103.23,25500.0,103.03,103.27,103.02,103.23,25500.0
2014-10-07 15:00:00,103.14,103.4,103.02,103.12,13600.0,103.14,103.4,103.02,103.12,13600.0
2014-10-07 15:10:00,103.11,103.11,102.86,103.0,42000.0,103.11,103.11,102.86,103.0,42000.0
2014-10-07 15:20:00,102.99,103.17,102.86,103.12,42100.0,102.99,103.17,102.86,103.12,42100.0
2014-10-07 15:30:00,103.18,103.38,102.85,102.93,38000.0,103.18,103.38,102.85,102.93,38000.0
2014-10-07 15:40:00,102.85,103.14,102.81,103.05,64000.0,102.85,103.14,102.81,103.05,64000.0
2014-10-07 15:50:00,103.06,103.18,102.72,102.79,121200.0,103.06,103.18,102.72,102.79,121200.0
2014-10-08 09:30:00,103.48,104.47,102.86,104.16,37700.0,103.48,104.47,102.86,104.16,37700.0
2014-10-08 09:40:00,104.2,104.23,103.87,103.94,23100.0,104.2,104.23,103.87,103.94,23100.0
2014-10-08 09:50:00,103.98,104.04,103.25,103.25,17800.0,103.98,104.04,103.25,103.25,17800.0
2014-10-08 10:00:00,103.25,103.58,103.11,103.27,26200.0,103.25,103.58,103.11,103.27,26200.0
2014-10-08 10:10:00,103.25,104.01,103.25,103.6,18000.0,103.25,104.01,103.25,103.6,18000.0
2014-10-08 10:20:00,103.62,103.66,102.9,102.96,26500.0,103.62,103.66,102.9,102.96,26500.0
2014-10-08 10:30:00,103.0,103.51,102.83,103.04,22100.0,103.0,103.51,102.83,103.04,22100.0
2014-10-08 10:40:00,103.06,103.08,102.53,102.8,31600.0,103.06,103.08,102.53,102.8,31600.0
2014-10-08 10:50:00,102.81,103.08,102.8,102.89,18300.0,102.81,103.08,102.8,102.89,18300.0
2014-10-08 11:00:00,102.85,103.09,102.56,102.97,14200.0,102.85,103.09,102.56,102.97,14200.0
2014-10-08 11:10:00,103.09,103.18,102.75,102.82,17200.0,103.09,103.18,102.75,102.82,17200.0
2014-10-08 11:20:00,102.82,103.28,102.82,103.1,29300.0,102.82,103.28,102.82,103.1,29300.0
2014-10-08 11:30:00,103.06,103.31,103.01,103.17,16000.0,103.06,103.31,103.01,103.17,16000.0
2014-10-08 11:40:00,103.24,103.58,103.19,103.41,10200.0,103.24,103.58,103.19,103.41,10200.0
2014-10-08 11:50:00,103.42,104.04,103.41,104.04,8700.0,103.42,104.04,103.41,104.04,8700.0
2014-10-08 12:00:00,104.07,104.17,103.62,103.66,20600.0,104.07,104.17,103.62,103.66,20600.0
2014-10-08 12:10:00,103.62,104.0,103.53,103.88,7900.0,103.62,104.0,103.53,103.88,7900.0
2014-10-08 12:20:00,103.85,103.9,103.42,103.53,9600.0,103.85,103.9,103.42,103.53,9600.0
2014-10-08 12:30:00,103.52,103.9,103.46,103.69,12100.0,103.52,103.9,103.46,103.69,12100.0
2014-10-08 12:40:00,103.61,103.77,103.27,103.27,10500.0,103.61,103.77,103.27,103.27,10500.0
2014-10-08 12:50:00,103.3,103.31,103.03,103.27,10000.0,103.3,103.31,103.03,103.27,10000.0
2014-10-08 13:00:00,103.23,103.34,103.12,103.19,21100.0,103.23,103.34,103.12,103.19,21100.0
2014-10-08 13:10:00,103.19,103.39,103.15,103.3,4500.0,103.19,103.39,103.15,103.3,4500.0
2014-10-08 13:20:00,103.3,103.46,103.21,103.3,6900.0,103.3,103.46,103.21,103.3,6900.0
2014-10-08 13:30:00,103.17,103.68,103.17,103.68,5300.0,103.17,103.68,103.17,103.68,5300.0
2014-10-08 13:40:00,103.6,104.02,103.47,103.96,14800.0,103.6,104.02,103.47,103.96,14800.0
2014-10-08 13:50:00,103.91,104.04,103.72,104.0,10900.0,103.91,104.04,103.72,104.0,10900.0
2014-10-08 14:00:00,103.96,104.43,103.84,104.27,38500.0,103.96,104.43,103.84,104.27,38500.0
2014-10-08 14:10:00,104.34,104.98,104.34,104.86,19100.0,104.34,104.98,104.34,104.86,19100.0
2014-10-08 14:20:00,104.92,105.24,104.86,105.11,25300.0,104.92,105.24,104.86,105.11,25300.0
2014-10-08 14:30:00,105.16,105.68,105.09,105.38,29700.0,105.16,105.68,105.09,105.38,29700.0
2014-10-08 14:40:00,105.32,105.66,105.25,105.42,37900.0,105.32,105.66,105.25,105.42,37900.0
2014-10-08 14:50:00,105.42,105.66,105.3,105.59,43000.0,105.42,105.66,105.3,105.59,43000.0
2014-10-08 15:00:00,105.62,106.24,105.62,106.24,59700.0,105.62,106.24,105.62,106.24,59700.0
2014-10-08 15:10:00,106.18,106.86,106.14,106.77,55600.0,106.18,106.86,106.14,106.77,55600.0
2014-10-08 15:20:00,106.73,106.97,106.59,106.65,33700.0,106.73,106.97,106.59,106.65,33700.0
2014-10-08 15:30:00,106.73,106.74,106.27,106.31,59400.0,106.73,106.74,106.27,106.31,59400.0
2014-10-08 15:40:00,106.33,106.95,106.33,106.93,60300.0,106.33,106.95,106.33,106.93,60300.0
2014-10-08 15:50:00,106.92,107.67,106.91,107.02,184600.0,106.92,107.67,106.91,107.02,184600.0
2014-10-09 09:30:00,105.79,108.19,105.01,108.19,87900.0,105.79,108.19,105.01,108.19,87900.0
2014-10-09 09:40:00,108.09,109.15,107.33,107.52,79900.0,108.09,109.15,107.33,107.52,79900.0
2014-10-09 09:50:00,107.5,107.51,106.71,107.27,29500.0,107.5,107.51,106.71,107.27,29500.0
2014-10-09 10:00:00,107.06,107.31,105.77,106.5,31500.0,107.06,107.31,105.77,106.5,31500.0
2014-10-09 10:10:00,106.3,106.82,106.14,106.66,20400.0,106.3,106.82,106.14,106.66,20400.0
2014-10-09 10:20:00,106.6,106.88,106.47,106.88,9000.0,106.6,106.88,106.47,106.88,9000.0
2014-10-09 10:30:00,106.9,107.19,106.77,106.81,19000.0,106.9,107.19,106.77,106.81,19000.0
2014-10-09 10:40:00,106.91,107.49,106.75,107.34,13100.0,106.91,107.49,106.75,107.34,13100.0
2014-10-09 10:50:00,107.41,107.95,107.14,107.9,35000.0,107.41,107.95,107.14,107.9,35000.0
2014-10-09 11:00:00,107.95,107.95,106.45,106.96,45000.0,107.95,107.95,106.45,106.96,45000.0
2014-10-09 11:10:00,106.87,107.21,106.7,107.21,15100.0,106.87,107.21,106.7,107.21,15100.0
2014-10-09 11:20:00,107.25,107.47,107.11,107.16,20200.0,107.25,107.47,107.11,107.16,20200.0
2014-10-09 11:30:00,107.12,107.12,106.64,106.79,23100.0,107.12,107.12,106.64,106.79,23100.0
2014-10-09 11:40:00,106.72,107.14,106.0,106.17,54300.0,106.72,107.14,106.0,106.17,54300.0
2014-10-09 11:50:00,106.0,106.36,105.16,105.16,23300.0,106.0,106.36,105.16,105.16,23300.0
2014-10-09 12:00:00,105.12,105.39,105.0,105.01,12100.0,105.12,105.39,105.0,105.01,12100.0
2014-10-09 12:10:00,104.97,105.26,104.51,104.61,12300.0,104.97,105.26,104.51,104.61,12300.0
2014-10-09 12:20:00,104.62,104.68,103.92,104.3,23700.0,104.62,104.68,103.92,104.3,23700.0
2014-10-09 12:30:00,104.19,104.3,103.89,103.92,27100.0,104.19,104.3,103.89,103.92,27100.0
2014-10-09 12:40:00,103.97,104.33,103.78,104.12,26000.0,103.97,104.33,103.78,104.12,26000.0
2014-10-09 12:50:00,104.09,104.21,103.86,104.02,12200.0,104.09,104.21,103.86,104.02,12200.0
2014-10-09 13:00:00,103.95,104.27,103.83,104.27,27800.0,103.95,104.27,103.83,104.27,27800.0
2014-10-09 13:10:00,104.34,104.88,103.98,104.83,21900.0,104.34,104.88,103.98,104.83,21900.0
2014-10-09 13:20:00,104.9,105.56,104.86,105.29,28700.0,104.9,105.56,104.86,105.29,28700.0
2014-10-09 13:30:00,105.28,105.93,104.87,105.87,32200.0,105.28,105.93,104.87,105.87,32200.0
2014-10-09 13:40:00,105.9,106.07,105.7,106.06,33100.0,105.9,106.07,105.7,106.06,33100.0
2014-10-09 13:50:00,106.03,106.2,105.74,105.97,38900.0,106.03,106.2,105.74,105.97,38900.0
2014-10-09 14:00:00,105.91,106.0,105.38,105.57,19200.0,105.91,106.0,105.38,105.57,19200.0
2014-10-09 14:10:00,105.61,105.62,105.03,105.26,15700.0,105.61,105.62,105.03,105.26,15700.0
2014-10-09 14:20:00,105.24,105.24,104.92,104.92,9400.0,105.24,105.24,104.92,104.92,9400.0
2014-10-09 14:30:00,104.91,105.35,104.79,105.29,18500.0,104.91,105.35,104.79,105.29,18500.0
2014-10-09 14:40:00,105.31,106.0,105.26,105.46,22300.0,105.31,106.0,105.26,105.46,22300.0
2014-10-09 14:50:00,105.42,105.87,105.33,105.38,13600.0,105.42,105.87,105.33,105.38,13600.0
2014-10-09 15:00:00,105.3,105.82,105.11,105.68,25000.0,105.3,105.82,105.11,105.68,25000.0
2014-10-09 15:10:00,105.67,106.3,105.52,106.14,28900.0,105.67,106.3,105.52,106.14,28900.0
2014-10-09 15:20:00,106.09,106.15,105.73,106.07,23000.0,106.09,106.15,105.73,106.07,23000.0
2014-10-09 15:30:00,105.99,106.43,105.95,106.18,34500.0,105.99,106.43,105.95,106.18,34500.0
2014-10-09 15:40:00,106.24,106.34,105.79,105.79,43500.0,106.24,106.34,105.79,105.79,43500.0
2014-10-09 15:50:00,105.79,105.79,105.25,105.27,134900.0,105.79,105.79,105.25,105.27,134900.0
2014-10-10 09:30:00,105.26,107.96,105.26,107.96,56400.0,105.26,107.96,105.26,107.96,56400.0
2014-10-10 09:40:00,107.95,108.41,107.15,107.56,44800.0,107.95,108.41,107.15,107.56,44800.0
2014-10-10 09:50:00,107.48,107.7,106.75,107.28,46500.0,107.48,107.7,106.75,107.28,46500.0
2014-10-10 10:00:00,107.38,107.38,105.92,105.93,51200.0,107.38,107.38,105.92,105.93,51200.0
2014-10-10 10:10:00,105.9,106.0,104.48,104.72,29100.0,105.9,106.0,104.48,104.72,29100.0
2014-10-10 10:20:00,104.83,104.83,104.11,104.75,22600.0,104.83,104.83,104.11,104.75,22600.0
2014-10-10 10:30:00,104.74,105.9,104.46,105.9,28500.0,104.74,105.9,104.46,105.9,28500.0
2014-10-10 10:40:00,105.83,107.56,105.82,107.27,57300.0,105.83,107.56,105.82,107.27,57300.0
2014-10-10 10:50:00,107.28,107.81,107.11,107.57,39100.0,107.28,107.81,107.11,107.57,39100.0
2014-10-10 11:00:00,107.75,108.18,107.51,107.86,42800.0,107.75,108.18,107.51,107.86,42800.0
2014-10-10 11:10:00,107.88,107.99,107.39,107.54,50100.0,107.88,107.99,107.39,107.54,50100.0
2014-10-10 11:20:00,107.54,107.57,106.75,106.85,42600.0,107.54,107.57,106.75,106.85,42600.0
2014-10-10 11:30:00,106.88,107.3,106.77,107.26,28200.0,106.88,107.3,106.77,107.26,28200.0
2014-10-10 11:40:00,107.3,107.33,106.69,106.75,56400.0,107.3,107.33,106.69,106.75,56400.0
2014-10-10 11:50:00,106.8,106.96,106.14,106.14,41300.0,106.8,106.96,106.14,106.14,41300.0
2014-10-10 12:00:00,106.1,106.8,106.05,106.49,42400.0,106.1,106.8,106.05,106.49,42400.0
2014-10-10 12:10:00,106.5,106.8,106.14,106.27,44600.0,106.5,106.8,106.14,106.27,44600.0
2014-10-10 12:20:00,106.19,106.45,106.1,106.32,16800.0,106.19,106.45,106.1,106.32,16800.0
2014-10-10 12:30:00,106.41,107.09,106.37,106.51,21400.0,106.41,107.09,106.37,106.51,21400.0
2014-10-10 12:40:00,106.51,107.15,106.5,107.11,16300.0,106.51,107.15,106.5,107.11,16300.0
2014-10-10 12:50:00,107.14,107.43,107.07,107.26,35900.0,107.14,107.43,107.07,107.26,35900.0
2014-10-10 13:00:00,107.27,107.42,106.46,106.54,22700.0,107.27,107.42,106.46,106.54,22700.0
2014-10-10 13:10:00,106.5,106.67,105.83,105.91,12000.0,106.5,106.67,105.83,105.91,12000.0
2014-10-10 13:20:00,105.83,105.93,105.41,105.41,18500.0,105.83,105.93,105.41,105.41,18500.0
2014-10-10 13:30:00,105.51,106.54,105.4,106.44,25200.0,105.51,106.54,105.4,106.44,25200.0
2014-10-10 13:40:00,106.4,106.78,105.98,106.29,28800.0,106.4,106.78,105.98,106.29,28800.0
2014-10-10 13:50:00,106.32,106.59,106.09,106.47,18300.0,106.32,106.59,106.09,106.47,18300.0
2014-10-10 14:00:00,106.45,106.89,106.27,106.89,22000.0,106.45,106.89,106.27,106.89,22000.0
2014-10-10 14:10:00,106.79,107.02,106.14,106.26,25000.0,106.79,107.02,106.14,106.26,25000.0
2014-10-10 14:20:00,106.29,106.35,105.73,105.79,27100.0,106.29,106.35,105.73,105.79,27100.0
2014-10-10 14:30:00,105.84,106.0,105.73,105.76,25000.0,105.84,106.0,105.73,105.76,25000.0
2014-10-10 14:40:00,105.76,106.22,105.62,106.22,37500.0,105.76,106.22,105.62,106.22,37500.0
2014-10-10 14:50:00,106.21,106.72,106.12,106.12,39900.0,106.21,106.72,106.12,106.12,39900.0
2014-10-10 15:00:00,106.12,106.33,105.53,105.61,47500.0,106.12,106.33,105.53,105.61,47500.0
2014-10-10 15:10:00,105.55,105.94,105.49,105.63,37500.0,105.55,105.94,105.49,105.63,37500.0
2014-10-10 15:20:00,105.62,105.77,105.15,105.28,53200.0,105.62,105.77,105.15,105.28,53200.0
2014-10-10 15:30:00,105.29,105.34,104.88,105.01,77100.0,105.29,105.34,104.88,105.01,77100.0
2014-10-10 15:40:00,105.0,105.09,104.71,104.73,58300.0,105.0,105.09,104.71,104.73,58300.0
2014-10-10 15:50:00,104.72,105.0,104.47,104.73,213200.0,104.72,105.0,104.47,104.73,213200.0
2014-10-13 09:30:00,106.74,109.94,106.0,108.13,187400.0,106.74,109.94,106.0,108.13,187400.0
2014-10-13 09:40:00,108.11,108.49,107.88,108.07,76400.0,108.11,108.49,107.88,108.07,76400.0
2014-10-13 09:50:00,108.08,108.5,106.77,108.5,87800.0,108.08,108.5,106.77,108.5,87800.0
2014-10-13 10:00:00,108.54,108.66,107.42,107.45,63200.0,108.54,108.66,107.42,107.45,63200.0
2014-10-13 10:10:00,107.49,107.65,106.26,106.36,40400.0,107.49,107.65,106.26,106.36,40400.0
2014-10-13 10:20:00,106.35,106.69,106.16,106.34,59900.0,106.35,106.69,106.16,106.34,59900.0
2014-10-13 10:30:00,106.34,107.06,106.17,107.06,61900.0,106.34,107.06,106.17,107.06,61900.0
2014-10-13 10:40:00,107.1,107.73,106.63,106.63,132100.0,107.1,107.73,106.63,106.63,132100.0
2014-10-13 10:50:00,106.75,107.59,106.6,107.27,47200.0,106.75,107.59,106.6,107.27,47200.0
2014-10-13 11:00:00,107.31,108.11,107.27,107.92,53800.0,107.31,108.11,107.27,107.92,53800.0
2014-10-13 11:10:00,107.86,108.16,107.53,107.54,55200.0,107.86,108.16,107.53,107.54,55200.0
2014-10-13 11:20:00,107.56,108.14,107.46,108.09,43900.0,107.56,108.14,107.46,108.09,43900.0
2014-10-13 11:30:00,107.99,108.59,107.53,107.53,35900.0,107.99,108.59,107.53,107.53,35900.0
2014-10-13 11:40:00,107.54,108.36,107.54,108.22,31200.0,107.54,108.36,107.54,108.22,31200.0
2014-10-13 11:50:00,108.25,108.32,107.92,107.95,41000.0,108.25,108.32,107.92,107.95,41000.0
2014-10-13 12:00:00,108.05,108.1,107.51,108.07,21100.0,108.05,108.1,107.51,108.07,21100.0
2014-10-13 12:10:00,108.07,108.19,107.77,108.1,41800.0,108.07,108.19,107.77,108.1,41800.0
2014-10-13 12:20:00,108.1,109.01,108.08,108.89,42200.0,108.1,109.01,108.08,108.89,42200.0
2014-10-13 12:30:00,108.99,109.07,108.65,108.65,43700.0,108.99,109.07,108.65,108.65,43700.0
2014-10-13 12:40:00,108.64,108.99,108.27,108.27,42200.0,108.64,108.99,108.27,108.27,42200.0
2014-10-13 12:50:00,108.27,108.4,107.98,108.04,49400.0,108.27,108.4,107.98,108.04,49400.0
2014-10-13 13:00:00,108.11,108.36,108.05,108.23,39900.0,108.11,108.36,108.05,108.23,39900.0
2014-10-13 13:10:00,108.12,108.12,107.55,107.88,36100.0,108.12,108.12,107.55,107.88,36100.0
2014-10-13 13:20:00,107.81,108.14,107.64,107.97,22800.0,107.81,108.14,107.64,107.97,22800.0
2014-10-13 13:30:00,108.0,108.14,107.95,108.03,48000.0,108.0,108.14,107.95,108.03,48000.0
2014-10-13 13:40:00,107.94,108.19,107.66,107.68,17700.0,107.94,108.19,107.66,107.68,17700.0
2014-10-13 13:50:00,107.65,107.9,107.4,107.61,20500.0,107.65,107.9,107.4,107.61,20500.0
2014-10-13 14:00:00,107.52,108.25,107.49,108.09,34600.0,107.52,108.25,107.49,108.09,34600.0
2014-10-13 14:10:00,108.07,108.15,107.74,107.87,27100.0,108.07,108.15,107.74,107.87,27100.0
2014-10-13 14:20:00,107.87,108.64,107.79,108.64,15900.0,107.87,108.64,107.79,108.64,15900.0
2014-10-13 14:30:00,108.75,108.76,108.48,108.63,30700.0,108.75,108.76,108.48,108.63,30700.0
2014-10-13 14:40:00,108.53,108.58,108.38,108.53,32000.0,108.53,108.58,108.38,108.53,32000.0
2014-10-13 14:50:00,108.46,108.56,108.07,108.13,28800.0,108.46,108.56,108.07,108.13,28800.0
2014-10-13 15:00:00,108.13,108.13,107.4,107.44,23700.0,108.13,108.13,107.4,107.44,23700.0
2014-10-13 15:10:00,107.44,107.69,107.34,107.34,22300.0,107.44,107.69,107.34,107.34,22300.0
2014-10-13 15:20:00,107.27,107.53,107.2,107.29,24000.0,107.27,107.53,107.2,107.29,24000.0
2014-10-13 15:30:00,107.24,107.26,106.27,106.5,60300.0,107.24,107.26,106.27,106.5,60300.0
2014-10-13 15:40:00,106.5,106.83,105.81,106.1,57800.0,106.5,106.83,105.81,106.1,57800.0
2014-10-13 15:50:00,106.1,106.35,105.63,105.91,162100.0,106.1,106.35,105.63,105.91,162100.0
2014-10-14 09:30:00,107.15,107.61,105.57,105.72,44000.0,107.15,107.61,105.57,105.72,44000.0
2014-10-14 09:40:00,105.58,106.64,104.99,105.57,73700.0,105.58,106.64,104.99,105.57,73700.0
2014-10-14 09:50:00,105.57,105.57,103.3,103.58,79600.0,105.57,105.57,103.3,103.58,79600.0
2014-10-14 10:00:00,103.66,104.83,103.45,104.5,89600.0,103.66,104.83,103.45,104.5,89600.0
2014-10-14 10:10:00,104.52,105.43,104.38,105.11,42400.0,104.52,105.43,104.38,105.11,42400.0
2014-10-14 10:20:00,104.9,105.7,104.12,105.44,26600.0,104.9,105.7,104.12,105.44,26600.0
2014-10-14 10:30:00,105.39,105.71,104.82,105.5,14000.0,105.39,105.71,104.82,105.5,14000.0
2014-10-14 10:40:00,105.6,106.18,105.56,106.18,21800.0,105.6,106.18,105.56,106.18,21800.0
2014-10-14 10:50:00,106.25,106.35,105.78,105.81,18800.0,106.25,106.35,105.78,105.81,18800.0
2014-10-14 11:00:00,105.92,106.59,105.76,106.54,23100.0,105.92,106.59,105.76,106.54,23100.0
2014-10-14 11:10:00,106.54,107.28,106.45,107.28,27300.0,106.54,107.28,106.45,107.28,27300.0
2014-10-14 11:20:00,107.26,107.29,107.03,107.15,21200.0,107.26,107.29,107.03,107.15,21200.0
2014-10-14 11:30:00,107.13,107.28,106.72,107.15,18000.0,107.13,107.28,106.72,107.15,18000.0
2014-10-14 11:40:00,107.14,107.62,107.14,107.49,18400.0,107.14,107.62,107.14,107.49,18400.0
2014-10-14 11:50:00,107.54,107.68,107.32,107.54,21900.0,107.54,107.68,107.32,107.54,21900.0
2014-10-14 12:00:00,107.61,107.79,107.45,107.68,13800.0,107.61,107.79,107.45,107.68,13800.0
2014-10-14 12:10:00,107.61,107.62,106.78,107.03,13300.0,107.61,107.62,106.78,107.03,13300.0
2014-10-14 12:20:00,107.07,107.07,106.32,106.48,18800.0,107.07,107.07,106.32,106.48,18800.0
2014-10-14 12:30:00,106.36,106.4,105.78,105.88,16500.0,106.36,106.4,105.78,105.88,16500.0
2014-10-14 12:40:00,105.8,106.28,105.58,106.25,11700.0,105.8,106.28,105.58,106.25,11700.0
2014-10-14 12:50:00,106.22,106.31,105.9,105.96,8500.0,106.22,106.31,105.9,105.96,8500.0
2014-10-14 13:00:00,106.03,106.07,105.46,105.76,13500.0,106.03,106.07,105.46,105.76,13500.0
2014-10-14 13:10:00,105.82,106.12,105.76,105.76,10300.0,105.82,106.12,105.76,105.76,10300.0
2014-10-14 13:20:00,105.75,105.95,105.51,105.51,24000.0,105.75,105.95,105.51,105.51,24000.0
2014-10-14 13:30:00,105.49,105.81,105.34,105.5,24000.0,105.49,105.81,105.34,105.5,24000.0
2014-10-14 13:40:00,105.55,105.61,104.94,105.45,28800.0,105.55,105.61,104.94,105.45,28800.0
2014-10-14 13:50:00,105.41,105.62,104.45,104.76,63500.0,105.41,105.62,104.45,104.76,63500.0
2014-10-14 14:00:00,104.87,105.61,104.83,104.99,40600.0,104.87,105.61,104.83,104.99,40600.0
2014-10-14 14:10:00,104.95,105.21,104.84,104.94,12500.0,104.95,105.21,104.84,104.94,12500.0
2014-10-14 14:20:00,104.9,104.9,104.2,104.3,46000.0,104.9,104.9,104.2,104.3,46000.0
2014-10-14 14:30:00,104.3,104.72,103.99,104.39,29600.0,104.3,104.72,103.99,104.39,29600.0
2014-10-14 14:40:00,104.27,105.19,104.26,104.89,15900.0,104.27,105.19,104.26,104.89,15900.0
2014-10-14 14:50:00,104.98,105.03,104.39,104.66,11100.0,104.98,105.03,104.39,104.66,11100.0
2014-10-14 15:00:00,104.81,105.02,104.23,104.35,13000.0,104.81,105.02,104.23,104.35,13000.0
2014-10-14 15:10:00,104.43,105.02,104.34,104.45,22100.0,104.43,105.02,104.34,104.45,22100.0
2014-10-14 15:20:00,104.42,104.7,104.03,104.57,40300.0,104.42,104.7,104.03,104.57,40300.0
2014-10-14 15:30:00,104.6,105.06,104.13,104.94,35200.0,104.6,105.06,104.13,104.94,35200.0
2014-10-14 15:40:00,105.01,105.14,104.31,104.68,56400.0,105.01,105.14,104.31,104.68,56400.0
2014-10-14 15:50:00,104.65,104.83,104.11,104.26,245700.0,104.65,104.83,104.11,104.26,245700.0
2014-10-15 09:30:00,102.0,102.98,100.56,102.1,117100.0,102.0,102.98,100.56,102.1,117100.0
2014-10-15 09:40:00,102.14,103.75,100.97,103.2,58500.0,102.14,103.75,100.97,103.2,58500.0
2014-10-15 09:50:00,103.2,103.31,102.27,102.76,78500.0,103.2,103.31,102.27,102.76,78500.0
2014-10-15 10:00:00,102.78,103.37,102.69,102.87,29200.0,102.78,103.37,102.69,102.87,29200.0
2014-10-15 10:10:00,102.85,103.2,102.32,103.1,15200.0,102.85,103.2,102.32,103.1,15200.0
2014-10-15 10:20:00,102.95,103.31,102.66,103.04,18000.0,102.95,103.31,102.66,103.04,18000.0
2014-10-15 10:30:00,102.95,103.14,102.39,102.7,22200.0,102.95,103.14,102.39,102.7,22200.0
2014-10-15 10:40:00,102.72,103.25,102.36,102.61,20900.0,102.72,103.25,102.36,102.61,20900.0
2014-10-15 10:50:00,102.58,102.61,101.28,101.99,49300.0,102.58,102.61,101.28,101.99,49300.0
2014-10-15 11:00:00,101.96,102.6,101.25,102.53,26500.0,101.96,102.6,101.25,102.53,26500.0
2014-10-15 11:10:00,102.54,102.95,101.81,101.9,17000.0,102.54,102.95,101.81,101.9,17000.0
2014-10-15 11:20:00,101.79,102.22,101.51,101.79,17700.0,101.79,102.22,101.51,101.79,17700.0
2014-10-15 11:30:00,101.85,102.35,101.44,102.31,17500.0,101.85,102.35,101.44,102.31,17500.0
2014-10-15 11:40:00,102.33,102.54,102.08,102.3,12800.0,102.33,102.54,102.08,102.3,12800.0
2014-10-15 11:50:00,102.24,102.74,101.97,102.74,13600.0,102.24,102.74,101.97,102.74,13600.0
2014-10-15 12:00:00,102.67,102.67,102.14,102.52,15300.0,102.67,102.67,102.14,102.52,15300.0
2014-10-15 12:10:00,102.46,102.77,102.18,102.28,16400.0,102.46,102.77,102.18,102.28,16400.0
2014-10-15 12:20:00,102.16,102.84,102.16,102.7,21300.0,102.16,102.84,102.16,102.7,21300.0
2014-10-15 12:30:00,102.54,103.14,102.29,103.14,23800.0,102.54,103.14,102.29,103.14,23800.0
2014-10-15 12:40:00,103.1,103.29,102.71,103.18,28100.0,103.1,103.29,102.71,103.18,28100.0
2014-10-15 12:50:00,103.1,103.15,102.51,102.58,38400.0,103.1,103.15,102.51,102.58,38400.0
2014-10-15 13:00:00,102.39,102.46,101.79,102.1,29500.0,102.39,102.46,101.79,102.1,29500.0
2014-10-15 13:10:00,102.05,102.05,101.09,101.26,22100.0,102.05,102.05,101.09,101.26,22100.0
2014-10-15 13:20:00,101.19,101.27,100.72,100.76,42100.0,101.19,101.27,100.72,100.76,42100.0
2014-10-15 13:30:00,100.87,101.33,100.46,101.25,49200.0,100.87,101.33,100.46,101.25,49200.0
2014-10-15 13:40:00,101.14,101.62,100.6,101.54,44100.0,101.14,101.62,100.6,101.54,44100.0
2014-10-15 13:50:00,101.45,101.54,100.29,100.37,58900.0,101.45,101.54,100.29,100.37,58900.0
2014-10-15 14:00:00,100.48,100.58,99.53,100.09,74300.0,100.48,100.58,99.53,100.09,74300.0
2014-10-15 14:10:00,100.01,100.24,96.43,97.46,170400.0,100.01,100.24,96.43,97.46,170400.0
2014-10-15 14:20:00,97.46,100.9,97.23,100.31,139000.0,97.46,100.9,97.23,100.31,139000.0
2014-10-15 14:30:00,100.34,100.54,99.72,100.33,59700.0,100.34,100.54,99.72,100.33,59700.0
2014-10-15 14:40:00,100.26,100.47,99.34,99.73,45800.0,100.26,100.47,99.34,99.73,45800.0
2014-10-15 14:50:00,99.82,100.22,99.05,100.22,65200.0,99.82,100.22,99.05,100.22,65200.0
2014-10-15 15:00:00,100.23,100.37,99.29,100.2,53900.0,100.23,100.37,99.29,100.2,53900.0
2014-10-15 15:10:00,100.15,100.46,99.55,99.89,46300.0,100.15,100.46,99.55,99.89,46300.0
2014-10-15 15:20:00,99.89,100.96,99.64,100.88,45000.0,99.89,100.96,99.64,100.88,45000.0
2014-10-15 15:30:00,101.0,101.53,100.6,101.39,61100.0,101.0,101.53,100.6,101.39,61100.0
2014-10-15 15:40:00,101.41,101.75,101.2,101.41,77000.0,101.41,101.75,101.2,101.41,77000.0
2014-10-15 15:50:00,101.38,101.48,100.87,101.09,106400.0,101.38,101.48,100.87,101.09,106400.0
2014-10-16 09:30:00,99.25,100.86,99.25,99.65,30000.0,99.25,100.86,99.25,99.65,30000.0
2014-10-16 09:40:00,99.64,101.05,99.16,99.46,28100.0,99.64,101.05,99.16,99.46,28100.0
2014-10-16 09:50:00,99.41,100.86,99.08,100.86,26500.0,99.41,100.86,99.08,100.86,26500.0
2014-10-16 10:00:00,100.56,100.86,99.08,99.74,28600.0,100.56,100.86,99.08,99.74,28600.0
2014-10-16 10:10:00,99.61,99.61,97.77,98.1,38400.0,99.61,99.61,97.77,98.1,38400.0
2014-10-16 10:20:00,98.19,100.05,98.18,99.42,34100.0,98.19,100.05,98.18,99.42,34100.0
2014-10-16 10:30:00,99.58,99.98,98.99,99.14,21900.0,99.58,99.98,98.99,99.14,21900.0
2014-10-16 10:40:00,99.19,99.8,98.61,99.75,25700.0,99.19,99.8,98.61,99.75,25700.0
2014-10-16 10:50:00,99.66,100.1,98.99,99.74,34600.0,99.66,100.1,98.99,99.74,34600.0
2014-10-16 11:00:00,99.78,100.45,99.7,100.36,20500.0,99.78,100.45,99.7,100.36,20500.0
2014-10-16 11:10:00,100.43,100.89,100.38,100.81,17300.0,100.43,100.89,100.38,100.81,17300.0
2014-10-16 11:20:00,100.66,101.29,100.55,101.07,66100.0,100.66,101.29,100.55,101.07,66100.0
2014-10-16 11:30:00,100.92,101.51,100.41,100.41,19800.0,100.92,101.51,100.41,100.41,19800.0
2014-10-16 11:40:00,100.36,100.78,99.49,99.49,18800.0,100.36,100.78,99.49,99.49,18800.0
2014-10-16 11:50:00,99.49,99.9,99.32,99.72,27000.0,99.49,99.9,99.32,99.72,27000.0
2014-10-16 12:00:00,99.88,100.26,99.52,100.12,19800.0,99.88,100.26,99.52,100.12,19800.0
2014-10-16 12:10:00,100.11,100.34,99.81,100.3,11600.0,100.11,100.34,99.81,100.3,11600.0
2014-10-16 12:20:00,100.39,100.56,99.94,99.95,17100.0,100.39,100.56,99.94,99.95,17100.0
2014-10-16 12:30:00,100.07,100.61,99.82,100.61,25500.0,100.07,100.61,99.82,100.61,25500.0
2014-10-16 12:40:00,100.62,100.86,100.5,100.83,15600.0,100.62,100.86,100.5,100.83,15600.0
2014-10-16 12:50:00,100.97,101.58,100.63,101.4,37000.0,100.97,101.58,100.63,101.4,37000.0
2014-10-16 13:00:00,101.5,102.07,101.41,101.78,40400.0,101.5,102.07,101.41,101.78,40400.0
2014-10-16 13:10:00,101.8,102.67,101.78,102.43,43700.0,101.8,102.67,101.78,102.43,43700.0
2014-10-16 13:20:00,102.48,102.48,101.75,101.75,32800.0,102.48,102.48,101.75,101.75,32800.0
2014-10-16 13:30:00,101.82,102.51,101.82,102.46,45000.0,101.82,102.51,101.82,102.46,45000.0
2014-10-16 13:40:00,102.43,102.65,102.01,102.28,35200.0,102.43,102.65,102.01,102.28,35200.0
2014-10-16 13:50:00,102.27,102.27,101.52,101.69,24900.0,102.27,102.27,101.52,101.69,24900.0
2014-10-16 14:00:00,101.65,102.46,101.65,102.09,33000.0,101.65,102.46,101.65,102.09,33000.0
2014-10-16 14:10:00,102.08,102.99,102.02,102.82,43300.0,102.08,102.99,102.02,102.82,43300.0
2014-10-16 14:20:00,102.86,103.0,102.41,102.82,26400.0,102.86,103.0,102.41,102.82,26400.0
2014-10-16 14:30:00,102.74,103.19,102.7,103.05,29100.0,102.74,103.19,102.7,103.05,29100.0
2014-10-16 14:40:00,103.06,103.06,101.9,101.9,34300.0,103.06,103.06,101.9,101.9,34300.0
2014-10-16 14:50:00,101.89,101.97,101.34,101.36,40500.0,101.89,101.97,101.34,101.36,40500.0
2014-10-16 15:00:00,101.35,101.58,101.1,101.51,31600.0,101.35,101.58,101.1,101.51,31600.0
2014-10-16 15:10:00,101.53,101.89,101.41,101.62,54200.0,101.53,101.89,101.41,101.62,54200.0
2014-10-16 15:20:00,101.65,101.87,101.59,101.79,24400.0,101.65,101.87,101.59,101.79,24400.0
2014-10-16 15:30:00,101.75,101.92,101.48,101.55,37000.0,101.75,101.92,101.48,101.55,37000.0
2014-10-16 15:40:00,101.54,101.78,101.19,101.5,82000.0,101.54,101.78,101.19,101.5,82000.0
2014-10-16 15:50:00,101.51,101.72,101.15,101.25,172600.0,101.51,101.72,101.15,101.25,172600.0
2014-10-17 09:30:00,101.13,101.84,100.56,100.65,163200.0,101.13,101.84,100.56,100.65,163200.0
2014-10-17 09:40:00,100.66,100.91,99.26,99.99,49200.0,100.66,100.91,99.26,99.99,49200.0
2014-10-17 09:50:00,99.84,101.74,99.7,101.73,52900.0,99.84,101.74,99.7,101.73,52900.0
2014-10-17 10:00:00,101.55,102.59,101.53,101.72,59100.0,101.55,102.59,101.53,101.72,59100.0
2014-10-17 10:10:00,101.73,101.97,101.24,101.81,14500.0,101.73,101.97,101.24,101.81,14500.0
2014-10-17 10:20:00,101.65,102.39,101.42,102.29,26600.0,101.65,102.39,101.42,102.29,26600.0
2014-10-17 10:30:00,102.28,102.28,100.88,101.06,34500.0,102.28,102.28,100.88,101.06,34500.0
2014-10-17 10:40:00,101.01,101.44,100.9,100.93,27500.0,101.01,101.44,100.9,100.93,27500.0
2014-10-17 10:50:00,100.9,101.79,100.9,101.54,18500.0,100.9,101.79,100.9,101.54,18500.0
2014-10-17 11:00:00,101.54,101.61,100.83,101.45,19000.0,101.54,101.61,100.83,101.45,19000.0
2014-10-17 11:10:00,101.5,101.73,101.28,101.52,32400.0,101.5,101.73,101.28,101.52,32400.0
2014-10-17 11:20:00,101.57,101.75,101.03,101.36,29700.0,101.57,101.75,101.03,101.36,29700.0
2014-10-17 11:30:00,101.24,101.99,101.24,101.47,24600.0,101.24,101.99,101.24,101.47,24600.0
2014-10-17 11:40:00,101.36,101.75,101.2,101.23,16100.0,101.36,101.75,101.2,101.23,16100.0
2014-10-17 11:50:00,101.25,102.01,100.92,101.06,27600.0,101.25,102.01,100.92,101.06,27600.0
2014-10-17 12:00:00,101.14,101.33,100.9,101.01,20300.0,101.14,101.33,100.9,101.01,20300.0
2014-10-17 12:10:00,101.13,101.72,101.01,101.39,21100.0,101.13,101.72,101.01,101.39,21100.0
2014-10-17 12:20:00,101.48,101.67,101.29,101.29,70800.0,101.48,101.67,101.29,101.29,70800.0
2014-10-17 12:30:00,101.33,102.02,101.29,101.98,15200.0,101.33,102.02,101.29,101.98,15200.0
2014-10-17 12:40:00,102.01,102.12,101.78,101.98,14400.0,102.01,102.12,101.78,101.98,14400.0
2014-10-17 12:50:00,101.98,102.26,101.92,102.23,9000.0,101.98,102.26,101.92,102.23,9000.0
2014-10-17 13:00:00,102.41,102.41,101.65,101.66,14600.0,102.41,102.41,101.65,101.66,14600.0
2014-10-17 13:10:00,101.64,101.74,101.32,101.63,11200.0,101.64,101.74,101.32,101.63,11200.0
2014-10-17 13:20:00,101.51,101.6,101.35,101.47,8600.0,101.51,101.6,101.35,101.47,8600.0
2014-10-17 13:30:00,101.48,101.65,101.33,101.57,18000.0,101.48,101.65,101.33,101.57,18000.0
2014-10-17 13:40:00,101.61,101.76,101.39,101.42,65900.0,101.61,101.76,101.39,101.42,65900.0
2014-10-17 13:50:00,101.37,101.6,101.0,101.35,18300.0,101.37,101.6,101.0,101.35,18300.0
2014-10-17 14:00:00,101.28,101.31,100.92,100.99,45100.0,101.28,101.31,100.92,100.99,45100.0
2014-10-17 14:10:00,100.99,101.27,100.92,101.04,17500.0,100.99,101.27,100.92,101.04,17500.0
2014-10-17 14:20:00,101.01,101.31,100.99,101.08,14900.0,101.01,101.31,100.99,101.08,14900.0
2014-10-17 14:30:00,101.07,101.32,100.99,101.3,14000.0,101.07,101.32,100.99,101.3,14000.0
2014-10-17 14:40:00,101.21,101.72,101.21,101.7,26700.0,101.21,101.72,101.21,101.7,26700.0
2014-10-17 14:50:00,101.62,101.64,101.38,101.57,15100.0,101.62,101.64,101.38,101.57,15100.0
2014-10-17 15:00:00,101.59,101.69,101.03,101.34,22100.0,101.59,101.69,101.03,101.34,22100.0
2014-10-17 15:10:00,101.29,102.0,101.29,101.85,23300.0,101.29,102.0,101.29,101.85,23300.0
2014-10-17 15:20:00,101.89,102.56,101.66,102.34,29800.0,101.89,102.56,101.66,102.34,29800.0
2014-10-17 15:30:00,102.44,102.95,102.14,102.31,42200.0,102.44,102.95,102.14,102.31,42200.0
2014-10-17 15:40:00,102.31,102.71,102.22,102.6,52900.0,102.31,102.71,102.22,102.6,52900.0
2014-10-17 15:50:00,102.62,102.62,102.32,102.34,118500.0,102.62,102.62,102.32,102.34,118500.0
2014-10-20 09:30:00,102.41,103.51,101.84,103.19,36300.0,102.41,103.51,101.84,103.19,36300.0
2014-10-20 09:40:00,103.45,104.11,103.18,103.67,24600.0,103.45,104.11,103.18,103.67,24600.0
2014-10-20 09:50:00,103.82,104.52,103.21,104.52,24800.0,103.82,104.52,103.21,104.52,24800.0
2014-10-20 10:00:00,104.55,104.9,103.89,103.93,35600.0,104.55,104.9,103.89,103.93,35600.0
2014-10-20 10:10:00,103.86,104.02,103.59,103.77,14300.0,103.86,104.02,103.59,103.77,14300.0
2014-10-20 10:20:00,103.82,104.08,103.62,103.94,19900.0,103.82,104.08,103.62,103.94,19900.0
2014-10-20 10:30:00,103.92,104.27,103.75,104.01,29500.0,103.92,104.27,103.75,104.01,29500.0
2014-10-20 10:40:00,104.01,104.07,103.62,103.62,12500.0,104.01,104.07,103.62,103.62,12500.0
2014-10-20 10:50:00,103.63,103.84,103.33,103.4,18000.0,103.63,103.84,103.33,103.4,18000.0
2014-10-20 11:00:00,103.41,103.48,102.98,103.07,17900.0,103.41,103.48,102.98,103.07,17900.0
2014-10-20 11:10:00,103.18,103.37,102.86,103.36,14400.0,103.18,103.37,102.86,103.36,14400.0
2014-10-20 11:20:00,103.38,103.44,102.76,102.76,19400.0,103.38,103.44,102.76,102.76,19400.0
2014-10-20 11:30:00,102.81,102.81,102.33,102.6,15400.0,102.81,102.81,102.33,102.6,15400.0
2014-10-20 11:40:00,102.58,102.7,102.28,102.35,9300.0,102.58,102.7,102.28,102.35,9300.0
2014-10-20 11:50:00,102.45,102.63,102.37,102.51,7300.0,102.45,102.63,102.37,102.51,7300.0
2014-10-20 12:00:00,102.51,103.18,102.51,103.15,8800.0,102.51,103.18,102.51,103.15,8800.0
2014-10-20 12:10:00,103.31,103.51,103.2,103.3,6600.0,103.31,103.51,103.2,103.3,6600.0
2014-10-20 12:20:00,103.31,103.54,103.28,103.4,8700.0,103.31,103.54,103.28,103.4,8700.0
2014-10-20 12:30:00,103.31,103.68,103.16,103.47,8000.0,103.31,103.68,103.16,103.47,8000.0
2014-10-20 12:40:00,103.52,103.52,103.21,103.28,10900.0,103.52,103.52,103.21,103.28,10900.0
2014-10-20 12:50:00,103.35,103.49,103.26,103.29,11400.0,103.35,103.49,103.26,103.29,11400.0
2014-10-20 13:00:00,103.44,103.46,103.12,103.31,5100.0,103.44,103.46,103.12,103.31,5100.0
2014-10-20 13:10:00,103.42,103.6,103.26,103.55,6400.0,103.42,103.6,103.26,103.55,6400.0
2014-10-20 13:20:00,103.66,103.88,103.51,103.79,8400.0,103.66,103.88,103.51,103.79,8400.0
2014-10-20 13:30:00,103.73,103.82,103.65,103.69,9100.0,103.73,103.82,103.65,103.69,9100.0
2014-10-20 13:40:00,103.66,103.94,103.58,103.58,11900.0,103.66,103.94,103.58,103.58,11900.0
2014-10-20 13:50:00,103.59,103.71,103.59,103.66,5900.0,103.59,103.71,103.59,103.66,5900.0
2014-10-20 14:00:00,103.67,104.31,103.62,104.3,13900.0,103.67,104.31,103.62,104.3,13900.0
2014-10-20 14:10:00,104.27,104.43,104.19,104.19,17500.0,104.27,104.43,104.19,104.19,17500.0
2014-10-20 14:20:00,104.18,104.33,103.98,104.1,12700.0,104.18,104.33,103.98,104.1,12700.0
2014-10-20 14:30:00,104.07,104.25,103.95,104.08,7200.0,104.07,104.25,103.95,104.08,7200.0
2014-10-20 14:40:00,104.05,104.16,104.0,104.08,9800.0,104.05,104.16,104.0,104.08,9800.0
2014-10-20 14:50:00,104.1,104.16,103.97,104.04,6500.0,104.1,104.16,103.97,104.04,6500.0
2014-10-20 15:00:00,104.08,104.84,104.06,104.5,50300.0,104.08,104.84,104.06,104.5,50300.0
2014-10-20 15:10:00,104.51,104.79,104.45,104.46,21800.0,104.51,104.79,104.45,104.46,21800.0
2014-10-20 15:20:00,104.43,104.46,104.06,104.14,20400.0,104.43,104.46,104.06,104.14,20400.0
2014-10-20 15:30:00,104.12,104.36,103.89,103.97,27900.0,104.12,104.36,103.89,103.97,27900.0
2014-10-20 15:40:00,103.98,104.64,103.98,104.61,63700.0,103.98,104.64,103.98,104.61,63700.0
2014-10-20 15:50:00,104.64,105.0,104.62,104.75,201900.0,104.64,105.0,104.62,104.75,201900.0
2014-10-21 09:30:00,105.86,106.87,105.43,105.57,52700.0,105.86,106.87,105.43,105.57,52700.0
2014-10-21 09:40:00,105.54,105.62,104.51,104.64,17800.0,105.54,105.62,104.51,104.64,17800.0
2014-10-21 09:50:00,104.79,105.78,104.77,105.72,18300.0,104.79,105.78,104.77,105.72,18300.0
2014-10-21 10:00:00,105.71,106.3,105.52,105.64,20300.0,105.71,106.3,105.52,105.64,20300.0
2014-10-21 10:10:00,105.47,105.83,105.35,105.83,12700.0,105.47,105.83,105.35,105.83,12700.0
2014-10-21 10:20:00,105.81,105.95,105.35,105.69,10100.0,105.81,105.95,105.35,105.69,10100.0
2014-10-21 10:30:00,105.68,106.25,105.68,106.07,34200.0,105.68,106.25,105.68,106.07,34200.0
2014-10-21 10:40:00,106.08,106.85,106.08,106.82,13600.0,106.08,106.85,106.08,106.82,13600.0
2014-10-21 10:50:00,106.8,107.47,106.73,107.46,18200.0,106.8,107.47,106.73,107.46,18200.0
2014-10-21 11:00:00,107.47,108.0,107.3,107.81,50300.0,107.47,108.0,107.3,107.81,50300.0
2014-10-21 11:10:00,107.89,107.89,107.4,107.53,15100.0,107.89,107.89,107.4,107.53,15100.0
2014-10-21 11:20:00,107.51,107.81,107.43,107.79,16200.0,107.51,107.81,107.43,107.79,16200.0
2014-10-21 11:30:00,107.65,107.72,107.34,107.69,21200.0,107.65,107.72,107.34,107.69,21200.0
2014-10-21 11:40:00,107.6,107.85,107.58,107.67,22100.0,107.6,107.85,107.58,107.67,22100.0
2014-10-21 11:50:00,107.69,107.87,107.63,107.75,22800.0,107.69,107.87,107.63,107.75,22800.0
2014-10-21 12:00:00,107.74,108.21,107.72,108.2,19500.0,107.74,108.21,107.72,108.2,19500.0
2014-10-21 12:10:00,108.21,108.58,108.17,108.58,22200.0,108.21,108.58,108.17,108.58,22200.0
2014-10-21 12:20:00,108.53,108.63,108.34,108.53,23200.0,108.53,108.63,108.34,108.53,23200.0
2014-10-21 12:30:00,108.53,108.62,108.11,108.11,20600.0,108.53,108.62,108.11,108.11,20600.0
2014-10-21 12:40:00,108.18,108.18,107.07,107.07,14800.0,108.18,108.18,107.07,107.07,14800.0
2014-10-21 12:50:00,107.13,107.39,107.08,107.39,10800.0,107.13,107.39,107.08,107.39,10800.0
2014-10-21 13:00:00,107.39,107.46,107.08,107.14,20400.0,107.39,107.46,107.08,107.14,20400.0
2014-10-21 13:10:00,107.14,107.59,107.09,107.47,13900.0,107.14,107.59,107.09,107.47,13900.0
2014-10-21 13:20:00,107.38,107.96,107.31,107.96,14100.0,107.38,107.96,107.31,107.96,14100.0
2014-10-21 13:30:00,107.95,108.64,107.95,108.64,18300.0,107.95,108.64,107.95,108.64,18300.0
2014-10-21 13:40:00,108.53,109.15,108.5,108.87,32200.0,108.53,109.15,108.5,108.87,32200.0
2014-10-21 13:50:00,108.9,109.07,108.62,108.74,48100.0,108.9,109.07,108.62,108.74,48100.0
2014-10-21 14:00:00,108.73,108.76,108.36,108.5,18700.0,108.73,108.76,108.36,108.5,18700.0
2014-10-21 14:10:00,108.62,108.99,108.43,108.99,20600.0,108.62,108.99,108.43,108.99,20600.0
2014-10-21 14:20:00,108.99,109.18,108.6,109.14,24800.0,108.99,109.18,108.6,109.14,24800.0
2014-10-21 14:30:00,109.13,109.37,108.96,109.24,27500.0,109.13,109.37,108.96,109.24,27500.0
2014-10-21 14:40:00,109.3,109.38,108.68,109.07,32200.0,109.3,109.38,108.68,109.07,32200.0
2014-10-21 14:50:00,109.13,110.91,108.35,108.52,226700.0,109.13,110.91,108.35,108.52,226700.0
2014-10-21 15:00:00,108.57,109.15,108.29,108.5,66000.0,108.57,109.15,108.29,108.5,66000.0
2014-10-21 15:10:00,108.59,109.09,108.17,108.47,85100.0,108.59,109.09,108.17,108.47,85100.0
2014-10-21 15:20:00,108.57,108.67,108.2,108.47,49300.0,108.57,108.67,108.2,108.47,49300.0
2014-10-21 15:30:00,108.49,108.53,107.9,107.95,58300.0,108.49,108.53,107.9,107.95,58300.0
2014-10-21 15:40:00,107.94,108.4,107.44,108.4,94300.0,107.94,108.4,107.44,108.4,94300.0
2014-10-21 15:50:00,108.41,108.51,107.98,108.16,184100.0,108.41,108.51,107.98,108.16,184100.0
2014-10-22 09:30:00,109.36,111.0,107.27,107.58,44900.0,109.36,111.0,107.27,107.58,44900.0
2014-10-22 09:40:00,107.46,109.7,107.34,109.07,41900.0,107.46,109.7,107.34,109.07,41900.0
2014-10-22 09:50:00,109.32,110.84,109.31,110.2,32300.0,109.32,110.84,109.31,110.2,32300.0
2014-10-22 10:00:00,110.39,110.64,108.97,108.98,58100.0,110.39,110.64,108.97,108.98,58100.0
2014-10-22 10:10:00,108.89,109.25,108.31,108.73,26400.0,108.89,109.25,108.31,108.73,26400.0
2014-10-22 10:20:00,108.79,109.27,108.77,109.27,29300.0,108.79,109.27,108.77,109.27,29300.0
2014-10-22 10:30:00,109.26,109.99,109.01,109.55,35200.0,109.26,109.99,109.01,109.55,35200.0
2014-10-22 10:40:00,109.51,109.56,109.08,109.15,27800.0,109.51,109.56,109.08,109.15,27800.0
2014-10-22 10:50:00,109.08,109.62,108.97,109.01,30100.0,109.08,109.62,108.97,109.01,30100.0
2014-10-22 11:00:00,108.98,109.13,108.63,108.95,16000.0,108.98,109.13,108.63,108.95,16000.0
2014-10-22 11:10:00,108.85,109.26,108.85,109.18,17000.0,108.85,109.26,108.85,109.18,17000.0
2014-10-22 11:20:00,109.09,109.2,108.58,108.65,13100.0,109.09,109.2,108.58,108.65,13100.0
2014-10-22 11:30:00,108.76,108.82,108.6,108.74,13300.0,108.76,108.82,108.6,108.74,13300.0
2014-10-22 11:40:00,108.76,108.79,108.38,108.45,26300.0,108.76,108.79,108.38,108.45,26300.0
2014-10-22 11:50:00,108.46,108.49,107.82,107.96,36000.0,108.46,108.49,107.82,107.96,36000.0
2014-10-22 12:00:00,107.94,108.03,107.57,107.66,17200.0,107.94,108.03,107.57,107.66,17200.0
2014-10-22 12:10:00,107.65,107.78,107.12,107.36,19100.0,107.65,107.78,107.12,107.36,19100.0
2014-10-22 12:20:00,107.39,107.49,107.22,107.24,30700.0,107.39,107.49,107.22,107.24,30700.0
2014-10-22 12:30:00,107.23,107.27,106.75,107.13,24600.0,107.23,107.27,106.75,107.13,24600.0
2014-10-22 12:40:00,107.11,107.28,106.62,106.62,21400.0,107.11,107.28,106.62,106.62,21400.0
2014-10-22 12:50:00,106.61,107.13,106.35,106.81,29800.0,106.61,107.13,106.35,106.81,29800.0
2014-10-22 13:00:00,106.82,107.15,106.53,107.14,26100.0,106.82,107.15,106.53,107.14,26100.0
2014-10-22 13:10:00,107.18,107.25,106.91,106.95,14000.0,107.18,107.25,106.91,106.95,14000.0
2014-10-22 13:20:00,106.98,106.98,106.64,106.81,28800.0,106.98,106.98,106.64,106.81,28800.0
2014-10-22 13:30:00,106.76,107.05,106.74,106.97,35900.0,106.76,107.05,106.74,106.97,35900.0
2014-10-22 13:40:00,106.99,107.03,106.81,106.81,28500.0,106.99,107.03,106.81,106.81,28500.0
2014-10-22 13:50:00,106.82,107.26,106.82,107.01,22200.0,106.82,107.26,106.82,107.01,22200.0
2014-10-22 14:00:00,107.04,107.18,106.83,107.07,15700.0,107.04,107.18,106.83,107.07,15700.0
2014-10-22 14:10:00,107.0,107.37,107.0,107.37,13600.0,107.0,107.37,107.0,107.37,13600.0
2014-10-22 14:20:00,107.3,107.34,107.02,107.09,31800.0,107.3,107.34,107.02,107.09,31800.0
2014-10-22 14:30:00,107.02,107.16,106.88,106.94,19100.0,107.02,107.16,106.88,106.94,19100.0
2014-10-22 14:40:00,106.98,107.16,106.93,107.04,48700.0,106.98,107.16,106.93,107.04,48700.0
2014-10-22 14:50:00,107.0,107.38,106.81,107.27,21900.0,107.0,107.38,106.81,107.27,21900.0
2014-10-22 15:00:00,107.23,107.25,106.95,107.06,20100.0,107.23,107.25,106.95,107.06,20100.0
2014-10-22 15:10:00,107.0,107.09,106.72,106.8,29400.0,107.0,107.09,106.72,106.8,29400.0
2014-10-22 15:20:00,106.8,106.87,106.69,106.77,29500.0,106.8,106.87,106.69,106.77,29500.0
2014-10-22 15:30:00,106.79,106.8,106.32,106.49,47600.0,106.79,106.8,106.32,106.49,47600.0
2014-10-22 15:40:00,106.5,106.5,106.13,106.17,50200.0,106.5,106.5,106.13,106.17,50200.0
2014-10-22 15:50:00,106.16,106.34,106.0,106.17,104700.0,106.16,106.34,106.0,106.17,104700.0
2014-10-23 09:30:00,107.07,108.57,106.33,107.41,22800.0,107.07,108.57,106.33,107.41,22800.0
2014-10-23 09:40:00,107.58,107.99,106.73,107.1,28600.0,107.58,107.99,106.73,107.1,28600.0
2014-10-23 09:50:00,107.32,108.0,107.32,107.82,22400.0,107.32,108.0,107.32,107.82,22400.0
2014-10-23 10:00:00,107.81,107.99,107.55,107.93,27900.0,107.81,107.99,107.55,107.93,27900.0
2014-10-23 10:10:00,107.92,108.41,107.67,108.3,10200.0,107.92,108.41,107.67,108.3,10200.0
2014-10-23 10:20:00,108.15,108.62,108.13,108.46,10500.0,108.15,108.62,108.13,108.46,10500.0
2014-10-23 10:30:00,108.41,108.6,108.14,108.39,29400.0,108.41,108.6,108.14,108.39,29400.0
2014-10-23 10:40:00,108.35,109.44,108.22,109.12,22300.0,108.35,109.44,108.22,109.12,22300.0
2014-10-23 10:50:00,109.09,109.15,108.55,108.8,40900.0,109.09,109.15,108.55,108.8,40900.0
2014-10-23 11:00:00,108.82,108.95,108.73,108.89,25900.0,108.82,108.95,108.73,108.89,25900.0
2014-10-23 11:10:00,108.87,108.92,108.55,108.64,20200.0,108.87,108.92,108.55,108.64,20200.0
2014-10-23 11:20:00,108.61,108.77,108.53,108.54,12900.0,108.61,108.77,108.53,108.54,12900.0
2014-10-23 11:30:00,108.54,108.67,108.07,108.07,19700.0,108.54,108.67,108.07,108.07,19700.0
2014-10-23 11:40:00,108.07,108.62,108.0,108.46,14500.0,108.07,108.62,108.0,108.46,14500.0
2014-10-23 11:50:00,108.52,108.99,108.52,108.92,5500.0,108.52,108.99,108.52,108.92,5500.0
2014-10-23 12:00:00,108.92,109.02,108.77,108.99,9500.0,108.92,109.02,108.77,108.99,9500.0
2014-10-23 12:10:00,108.98,108.98,108.54,108.61,9900.0,108.98,108.98,108.54,108.61,9900.0
2014-10-23 12:20:00,108.62,108.85,108.61,108.75,28100.0,108.62,108.85,108.61,108.75,28100.0
2014-10-23 12:30:00,108.71,108.78,108.51,108.63,38500.0,108.71,108.78,108.51,108.63,38500.0
2014-10-23 12:40:00,108.61,108.65,108.4,108.4,13700.0,108.61,108.65,108.4,108.4,13700.0
2014-10-23 12:50:00,108.4,108.5,108.36,108.4,18300.0,108.4,108.5,108.36,108.4,18300.0
2014-10-23 13:00:00,108.4,108.6,108.17,108.27,34700.0,108.4,108.6,108.17,108.27,34700.0
2014-10-23 13:10:00,108.27,108.27,108.04,108.18,14500.0,108.27,108.27,108.04,108.18,14500.0
2014-10-23 13:20:00,108.17,108.33,108.0,108.33,5400.0,108.17,108.33,108.0,108.33,5400.0
2014-10-23 13:30:00,108.26,108.69,108.2,108.69,4200.0,108.26,108.69,108.2,108.69,4200.0
2014-10-23 13:40:00,108.68,108.83,108.64,108.83,7100.0,108.68,108.83,108.64,108.83,7100.0
2014-10-23 13:50:00,108.89,109.09,108.89,109.02,14600.0,108.89,109.09,108.89,109.02,14600.0
2014-10-23 14:00:00,109.01,109.1,108.85,108.89,14000.0,109.01,109.1,108.85,108.89,14000.0
2014-10-23 14:10:00,108.87,109.22,108.85,109.22,29100.0,108.87,109.22,108.85,109.22,29100.0
2014-10-23 14:20:00,109.15,109.51,109.15,109.5,7500.0,109.15,109.51,109.15,109.5,7500.0
2014-10-23 14:30:00,109.51,109.55,109.31,109.35,22700.0,109.51,109.55,109.31,109.35,22700.0
2014-10-23 14:40:00,109.34,109.34,109.14,109.23,19100.0,109.34,109.34,109.14,109.23,19100.0
2014-10-23 14:50:00,109.23,109.27,108.51,108.65,45400.0,109.23,109.27,108.51,108.65,45400.0
2014-10-23 15:00:00,108.59,108.59,107.73,107.93,137800.0,108.59,108.59,107.73,107.93,137800.0
2014-10-23 15:10:00,107.92,107.96,107.61,107.76,50300.0,107.92,107.96,107.61,107.76,50300.0
2014-10-23 15:20:00,107.74,107.77,107.27,107.4,36400.0,107.74,107.77,107.27,107.4,36400.0
2014-10-23 15:30:00,107.46,108.03,107.35,107.75,30100.0,107.46,108.03,107.35,107.75,30100.0
2014-10-23 15:40:00,107.77,108.0,107.55,107.93,19700.0,107.77,108.0,107.55,107.93,19700.0
2014-10-23 15:50:00,107.95,108.18,107.82,108.09,61100.0,107.95,108.18,107.82,108.09,61100.0
2014-10-24 09:30:00,108.12,109.13,107.07,108.24,22800.0,108.12,109.13,107.07,108.24,22800.0
2014-10-24 09:40:00,107.98,108.64,107.97,108.43,11100.0,107.98,108.64,107.97,108.43,11100.0
2014-10-24 09:50:00,108.35,109.47,108.25,109.33,7900.0,108.35,109.47,108.25,109.33,7900.0
2014-10-24 10:00:00,109.32,109.47,108.44,108.44,12400.0,109.32,109.47,108.44,108.44,12400.0
2014-10-24 10:10:00,108.26,109.43,108.26,109.05,23100.0,108.26,109.43,108.26,109.05,23100.0
2014-10-24 10:20:00,109.03,109.2,108.87,108.95,13700.0,109.03,109.2,108.87,108.95,13700.0
2014-10-24 10:30:00,108.97,109.43,108.9,109.33,10400.0,108.97,109.43,108.9,109.33,10400.0
2014-10-24 10:40:00,109.42,110.25,109.41,109.76,37400.0,109.42,110.25,109.41,109.76,37400.0
2014-10-24 10:50:00,109.81,110.04,108.74,109.5,49900.0,109.81,110.04,108.74,109.5,49900.0
2014-10-24 11:00:00,109.61,110.09,109.45,109.9,12300.0,109.61,110.09,109.45,109.9,12300.0
2014-10-24 11:10:00,109.81,110.0,109.67,109.94,12100.0,109.81,110.0,109.67,109.94,12100.0
2014-10-24 11:20:00,109.94,109.99,109.56,109.57,10000.0,109.94,109.99,109.56,109.57,10000.0
2014-10-24 11:30:00,109.54,110.0,109.42,109.98,20400.0,109.54,110.0,109.42,109.98,20400.0
2014-10-24 11:40:00,109.98,110.01,109.79,109.84,15900.0,109.98,110.01,109.79,109.84,15900.0
2014-10-24 11:50:00,109.96,109.98,109.49,109.49,9500.0,109.96,109.98,109.49,109.49,9500.0
2014-10-24 12:00:00,109.55,109.7,109.33,109.36,16800.0,109.55,109.7,109.33,109.36,16800.0
2014-10-24 12:10:00,109.48,109.51,109.27,109.43,19000.0,109.48,109.51,109.27,109.43,19000.0
2014-10-24 12:20:00,109.36,109.42,109.19,109.36,15500.0,109.36,109.42,109.19,109.36,15500.0
2014-10-24 12:30:00,109.32,109.5,109.25,109.32,15600.0,109.32,109.5,109.25,109.32,15600.0
2014-10-24 12:40:00,109.32,109.35,109.06,109.18,6600.0,109.32,109.35,109.06,109.18,6600.0
2014-10-24 12:50:00,109.12,109.12,108.86,108.98,8700.0,109.12,109.12,108.86,108.98,8700.0
2014-10-24 13:00:00,109.03,109.09,108.59,108.62,11900.0,109.03,109.09,108.59,108.62,11900.0
2014-10-24 13:10:00,108.58,108.63,108.34,108.56,11400.0,108.58,108.63,108.34,108.56,11400.0
2014-10-24 13:20:00,108.6,108.73,108.52,108.69,10900.0,108.6,108.73,108.52,108.69,10900.0
2014-10-24 13:30:00,108.7,108.81,108.57,108.81,20100.0,108.7,108.81,108.57,108.81,20100.0
2014-10-24 13:40:00,108.78,108.83,108.68,108.8,20700.0,108.78,108.83,108.68,108.8,20700.0
2014-10-24 13:50:00,108.83,109.12,108.82,109.08,7800.0,108.83,109.12,108.82,109.08,7800.0
2014-10-24 14:00:00,109.12,109.22,109.02,109.2,11200.0,109.12,109.22,109.02,109.2,11200.0
2014-10-24 14:10:00,109.17,109.23,109.07,109.18,8700.0,109.17,109.23,109.07,109.18,8700.0
2014-10-24 14:20:00,109.18,109.4,109.13,109.32,12800.0,109.18,109.4,109.13,109.32,12800.0
2014-10-24 14:30:00,109.34,109.34,108.99,109.04,10200.0,109.34,109.34,108.99,109.04,10200.0
2014-10-24 14:40:00,109.04,109.1,108.97,109.1,9800.0,109.04,109.1,108.97,109.1,9800.0
2014-10-24 14:50:00,109.06,109.1,108.97,109.1,9300.0,109.06,109.1,108.97,109.1,9300.0
2014-10-24 15:00:00,109.08,109.23,109.05,109.23,15000.0,109.08,109.23,109.05,109.23,15000.0
2014-10-24 15:10:00,109.15,109.31,109.1,109.3,9700.0,109.15,109.31,109.1,109.3,9700.0
2014-10-24 15:20:00,109.33,109.5,109.24,109.45,8500.0,109.33,109.5,109.24,109.45,8500.0
2014-10-24 15:30:00,109.47,109.83,109.47,109.79,24900.0,109.47,109.83,109.47,109.79,24900.0
2014-10-24 15:40:00,109.79,110.03,109.79,109.89,38000.0,109.79,110.03,109.79,109.89,38000.0
2014-10-24 15:50:00,109.91,110.16,109.83,109.91,109800.0,109.91,110.16,109.83,109.91,109800.0
2014-10-27 09:30:00,109.34,110.23,108.42,109.53,46100.0,109.34,110.23,108.42,109.53,46100.0
2014-10-27 09:40:00,109.46,109.63,109.22,109.39,21000.0,109.46,109.63,109.22,109.39,21000.0
2014-10-27 09:50:00,109.19,109.19,108.42,108.65,12200.0,109.19,109.19,108.42,108.65,12200.0
2014-10-27 10:00:00,108.66,108.66,107.86,108.63,30000.0,108.66,108.66,107.86,108.63,30000.0
2014-10-27 10:10:00,108.63,109.24,108.5,109.14,27700.0,108.63,109.24,108.5,109.14,27700.0
2014-10-27 10:20:00,109.08,109.11,108.76,108.82,6600.0,109.08,109.11,108.76,108.82,6600.0
2014-10-27 10:30:00,108.8,109.1,108.8,108.96,12600.0,108.8,109.1,108.8,108.96,12600.0
2014-10-27 10:40:00,109.0,109.92,108.91,109.52,23400.0,109.0,109.92,108.91,109.52,23400.0
2014-10-27 10:50:00,109.55,109.57,108.96,109.11,19400.0,109.55,109.57,108.96,109.11,19400.0
2014-10-27 11:00:00,109.05,109.23,108.92,109.13,59100.0,109.05,109.23,108.92,109.13,59100.0
2014-10-27 11:10:00,109.19,109.47,109.16,109.31,25700.0,109.19,109.47,109.16,109.31,25700.0
2014-10-27 11:20:00,109.24,109.56,109.22,109.54,33000.0,109.24,109.56,109.22,109.54,33000.0
2014-10-27 11:30:00,109.48,109.75,109.45,109.65,25000.0,109.48,109.75,109.45,109.65,25000.0
2014-10-27 11:40:00,109.65,109.78,109.51,109.78,7400.0,109.65,109.78,109.51,109.78,7400.0
2014-10-27 11:50:00,109.73,109.81,109.47,109.76,17700.0,109.73,109.81,109.47,109.76,17700.0
2014-10-27 12:00:00,109.69,109.88,109.5,109.8,15700.0,109.69,109.88,109.5,109.8,15700.0
2014-10-27 12:10:00,109.84,110.15,109.81,110.0,13600.0,109.84,110.15,109.81,110.0,13600.0
2014-10-27 12:20:00,110.0,110.0,109.64,109.81,16300.0,110.0,110.0,109.64,109.81,16300.0
2014-10-27 12:30:00,109.78,110.29,109.77,110.27,20900.0,109.78,110.29,109.77,110.27,20900.0
2014-10-27 12:40:00,110.29,110.42,110.09,110.4,7100.0,110.29,110.42,110.09,110.4,7100.0
2014-10-27 12:50:00,110.4,111.24,110.38,111.05,30300.0,110.4,111.24,110.38,111.05,30300.0
2014-10-27 13:00:00,111.01,111.24,110.84,111.24,17400.0,111.01,111.24,110.84,111.24,17400.0
2014-10-27 13:10:00,111.25,111.67,111.24,111.48,30900.0,111.25,111.67,111.24,111.48,30900.0
2014-10-27 13:20:00,111.45,111.51,111.06,111.12,19300.0,111.45,111.51,111.06,111.12,19300.0
2014-10-27 13:30:00,111.09,111.12,110.66,110.8,19000.0,111.09,111.12,110.66,110.8,19000.0
2014-10-27 13:40:00,110.82,110.91,110.78,110.86,4700.0,110.82,110.91,110.78,110.86,4700.0
2014-10-27 13:50:00,110.89,111.03,110.81,110.82,15600.0,110.89,111.03,110.81,110.82,15600.0
2014-10-27 14:00:00,110.84,111.17,110.81,111.17,12500.0,110.84,111.17,110.81,111.17,12500.0
2014-10-27 14:10:00,111.2,111.48,111.19,111.48,9700.0,111.2,111.48,111.19,111.48,9700.0
2014-10-27 14:20:00,111.41,111.44,111.08,111.31,12800.0,111.41,111.44,111.08,111.31,12800.0
2014-10-27 14:30:00,111.3,111.33,111.03,111.19,15100.0,111.3,111.33,111.03,111.19,15100.0
2014-10-27 14:40:00,111.2,111.29,111.08,111.22,16900.0,111.2,111.29,111.08,111.22,16900.0
2014-10-27 14:50:00,111.26,111.34,111.09,111.2,14800.0,111.26,111.34,111.09,111.2,14800.0
2014-10-27 15:00:00,111.23,111.61,111.18,111.56,20600.0,111.23,111.61,111.18,111.56,20600.0
2014-10-27 15:10:00,111.59,111.59,111.34,111.35,31600.0,111.59,111.59,111.34,111.35,31600.0
2014-10-27 15:20:00,111.36,111.42,110.92,110.92,43500.0,111.36,111.42,110.92,110.92,43500.0
2014-10-27 15:30:00,110.97,111.22,110.88,111.22,26500.0,110.97,111.22,110.88,111.22,26500.0
2014-10-27 15:40:00,111.2,111.59,111.19,111.59,32300.0,111.2,111.59,111.19,111.59,32300.0
2014-10-27 15:50:00,111.58,111.78,111.5,111.56,88400.0,111.58,111.78,111.5,111.56,88400.0
2014-10-28 09:30:00,112.37,113.44,112.0,112.84,50800.0,112.37,113.44,112.0,112.84,50800.0
2014-10-28 09:40:00,112.84,112.9,111.78,111.81,60200.0,112.84,112.9,111.78,111.81,60200.0
2014-10-28 09:50:00,111.99,112.39,111.95,111.99,18400.0,111.99,112.39,111.95,111.99,18400.0
2014-10-28 10:00:00,111.9,112.6,111.8,112.26,32100.0,111.9,112.6,111.8,112.26,32100.0
2014-10-28 10:10:00,112.21,112.9,111.97,112.8,24700.0,112.21,112.9,111.97,112.8,24700.0
2014-10-28 10:20:00,112.77,114.2,112.74,113.75,69100.0,112.77,114.2,112.74,113.75,69100.0
2014-10-28 10:30:00,113.74,114.05,113.2,113.39,34100.0,113.74,114.05,113.2,113.39,34100.0
2014-10-28 10:40:00,113.34,113.76,113.3,113.49,51700.0,113.34,113.76,113.3,113.49,51700.0
2014-10-28 10:50:00,113.5,114.15,113.5,114.14,19100.0,113.5,114.15,113.5,114.14,19100.0
2014-10-28 11:00:00,114.15,114.75,114.15,114.64,31700.0,114.15,114.75,114.15,114.64,31700.0
2014-10-28 11:10:00,114.65,115.24,114.6,115.15,70300.0,114.65,115.24,114.6,115.15,70300.0
2014-10-28 11:20:00,115.14,115.24,114.66,114.79,20700.0,115.14,115.24,114.66,114.79,20700.0
2014-10-28 11:30:00,114.72,114.93,113.87,113.98,26600.0,114.72,114.93,113.87,113.98,26600.0
2014-10-28 11:40:00,114.0,114.0,113.6,113.92,32100.0,114.0,114.0,113.6,113.92,32100.0
2014-10-28 11:50:00,113.99,113.99,113.46,113.66,35700.0,113.99,113.99,113.46,113.66,35700.0
2014-10-28 12:00:00,113.58,113.72,113.37,113.72,32400.0,113.58,113.72,113.37,113.72,32400.0
2014-10-28 12:10:00,113.75,113.96,113.74,113.87,22100.0,113.75,113.96,113.74,113.87,22100.0
2014-10-28 12:20:00,113.94,114.02,113.84,113.89,42800.0,113.94,114.02,113.84,113.89,42800.0
2014-10-28 12:30:00,113.88,114.07,113.86,113.93,12300.0,113.88,114.07,113.86,113.93,12300.0
2014-10-28 12:40:00,113.96,114.43,113.94,114.43,54000.0,113.96,114.43,113.94,114.43,54000.0
2014-10-28 12:50:00,114.33,114.93,114.17,114.81,23100.0,114.33,114.93,114.17,114.81,23100.0
2014-10-28 13:00:00,114.83,115.07,114.66,114.97,24400.0,114.83,115.07,114.66,114.97,24400.0
2014-10-28 13:10:00,114.98,115.2,114.56,114.62,27000.0,114.98,115.2,114.56,114.62,27000.0
2014-10-28 13:20:00,114.63,114.75,114.6,114.73,18300.0,114.63,114.75,114.6,114.73,18300.0
2014-10-28 13:30:00,114.73,114.77,114.6,114.62,58900.0,114.73,114.77,114.6,114.62,58900.0
2014-10-28 13:40:00,114.65,114.86,114.6,114.85,22600.0,114.65,114.86,114.6,114.85,22600.0
2014-10-28 13:50:00,114.84,114.95,114.74,114.85,28900.0,114.84,114.95,114.74,114.85,28900.0
2014-10-28 14:00:00,114.84,114.84,114.58,114.61,53500.0,114.84,114.84,114.58,114.61,53500.0
2014-10-28 14:10:00,114.61,114.62,114.47,114.47,63500.0,114.61,114.62,114.47,114.47,63500.0
2014-10-28 14:20:00,114.48,114.49,114.29,114.29,45100.0,114.48,114.49,114.29,114.29,45100.0
2014-10-28 14:30:00,114.29,114.31,114.17,114.25,47200.0,114.29,114.31,114.17,114.25,47200.0
2014-10-28 14:40:00,114.25,114.3,113.91,113.91,55100.0,114.25,114.3,113.91,113.91,55100.0
2014-10-28 14:50:00,113.9,113.9,113.67,113.7,30300.0,113.9,113.9,113.67,113.7,30300.0
2014-10-28 15:00:00,113.7,113.93,113.67,113.77,53200.0,113.7,113.93,113.67,113.77,53200.0
2014-10-28 15:10:00,113.77,114.0,113.7,113.7,50600.0,113.77,114.0,113.7,113.7,50600.0
2014-10-28 15:20:00,113.71,113.73,113.52,113.73,29600.0,113.71,113.73,113.52,113.73,29600.0
2014-10-28 15:30:00,113.73,113.93,113.49,113.66,60500.0,113.73,113.93,113.49,113.66,60500.0
2014-10-28 15:40:00,113.63,113.79,113.5,113.79,57700.0,113.63,113.79,113.5,113.79,57700.0
2014-10-28 15:50:00,113.8,114.16,113.08,114.07,306700.0,113.8,114.16,113.08,114.07,306700.0
2014-10-29 09:30:00,113.83,113.92,109.16,110.54,106300.0,113.83,113.92,109.16,110.54,106300.0
2014-10-29 09:40:00,110.21,110.88,109.14,110.04,82900.0,110.21,110.88,109.14,110.04,82900.0
2014-10-29 09:50:00,109.9,110.04,108.5,108.94,86900.0,109.9,110.04,108.5,108.94,86900.0
2014-10-29 10:00:00,108.81,110.34,108.77,108.97,101000.0,108.81,110.34,108.77,108.97,101000.0
2014-10-29 10:10:00,108.96,109.17,108.58,108.79,42500.0,108.96,109.17,108.58,108.79,42500.0
2014-10-29 10:20:00,108.76,108.85,108.28,108.73,66900.0,108.76,108.85,108.28,108.73,66900.0
2014-10-29 10:30:00,108.78,108.99,108.39,108.73,39300.0,108.78,108.99,108.39,108.73,39300.0
2014-10-29 10:40:00,108.73,109.21,108.51,108.74,51900.0,108.73,109.21,108.51,108.74,51900.0
2014-10-29 10:50:00,108.79,108.79,108.53,108.63,92800.0,108.79,108.79,108.53,108.63,92800.0
2014-10-29 11:00:00,108.63,108.76,108.02,108.45,110400.0,108.63,108.76,108.02,108.45,110400.0
2014-10-29 11:10:00,108.47,108.76,108.27,108.68,79800.0,108.47,108.76,108.27,108.68,79800.0
2014-10-29 11:20:00,108.67,109.35,108.66,109.29,67500.0,108.67,109.35,108.66,109.29,67500.0
2014-10-29 11:30:00,109.28,109.29,108.71,108.82,75500.0,109.28,109.29,108.71,108.82,75500.0
2014-10-29 11:40:00,108.81,108.88,108.6,108.61,58100.0,108.81,108.88,108.6,108.61,58100.0
2014-10-29 11:50:00,108.6,109.55,108.58,109.55,32600.0,108.6,109.55,108.58,109.55,32600.0
2014-10-29 12:00:00,109.54,110.15,109.5,109.97,34500.0,109.54,110.15,109.5,109.97,34500.0
2014-10-29 12:10:00,109.93,110.04,109.6,109.67,21200.0,109.93,110.04,109.6,109.67,21200.0
2014-10-29 12:20:00,109.6,109.77,109.51,109.58,21700.0,109.6,109.77,109.51,109.58,21700.0
2014-10-29 12:30:00,109.62,110.01,109.51,109.79,36500.0,109.62,110.01,109.51,109.79,36500.0
2014-10-29 12:40:00,109.7,109.96,109.42,109.43,42000.0,109.7,109.96,109.42,109.43,42000.0
2014-10-29 12:50:00,109.41,109.59,109.27,109.54,22700.0,109.41,109.59,109.27,109.54,22700.0
2014-10-29 13:00:00,109.55,109.96,109.42,109.96,61400.0,109.55,109.96,109.42,109.96,61400.0
2014-10-29 13:10:00,109.86,110.06,109.83,109.85,17300.0,109.86,110.06,109.83,109.85,17300.0
2014-10-29 13:20:00,109.82,109.97,109.76,109.77,28200.0,109.82,109.97,109.76,109.77,28200.0
2014-10-29 13:30:00,109.68,109.72,109.22,109.36,16500.0,109.68,109.72,109.22,109.36,16500.0
2014-10-29 13:40:00,109.36,109.56,109.26,109.56,14500.0,109.36,109.56,109.26,109.56,14500.0
2014-10-29 13:50:00,109.63,110.08,109.63,110.05,51200.0,109.63,110.08,109.63,110.05,51200.0
2014-10-29 14:00:00,110.02,110.18,109.18,109.53,39800.0,110.02,110.18,109.18,109.53,39800.0
2014-10-29 14:10:00,109.52,109.85,109.11,109.3,21200.0,109.52,109.85,109.11,109.3,21200.0
2014-10-29 14:20:00,109.2,110.22,109.2,110.01,24500.0,109.2,110.22,109.2,110.01,24500.0
2014-10-29 14:30:00,110.0,110.2,109.71,109.8,29000.0,110.0,110.2,109.71,109.8,29000.0
2014-10-29 14:40:00,109.7,110.04,109.7,110.04,14400.0,109.7,110.04,109.7,110.04,14400.0
2014-10-29 14:50:00,109.98,110.74,109.82,110.74,122000.0,109.98,110.74,109.82,110.74,122000.0
2014-10-29 15:00:00,110.62,110.72,110.01,110.02,27300.0,110.62,110.72,110.01,110.02,27300.0
2014-10-29 15:10:00,109.89,109.95,109.49,109.76,28600.0,109.89,109.95,109.49,109.76,28600.0
2014-10-29 15:20:00,109.79,109.87,109.54,109.87,21600.0,109.79,109.87,109.54,109.87,21600.0
2014-10-29 15:30:00,109.85,110.66,109.85,110.08,43400.0,109.85,110.66,109.85,110.08,43400.0
2014-10-29 15:40:00,110.07,110.25,110.03,110.06,79800.0,110.07,110.25,110.03,110.06,79800.0
2014-10-29 15:50:00,110.1,110.15,109.77,109.91,138800.0,110.1,110.15,109.77,109.91,138800.0
2014-10-30 09:30:00,109.21,110.65,108.61,110.31,27200.0,109.21,110.65,108.61,110.31,27200.0
2014-10-30 09:40:00,110.5,110.5,109.52,109.83,28800.0,110.5,110.5,109.52,109.83,28800.0
2014-10-30 09:50:00,109.82,110.15,109.68,110.07,35300.0,109.82,110.15,109.68,110.07,35300.0
2014-10-30 10:00:00,109.93,110.25,109.5,110.01,24900.0,109.93,110.25,109.5,110.01,24900.0
2014-10-30 10:10:00,109.99,110.5,109.79,110.5,53600.0,109.99,110.5,109.79,110.5,53600.0
2014-10-30 10:20:00,110.5,110.5,109.97,110.32,23900.0,110.5,110.5,109.97,110.32,23900.0
2014-10-30 10:30:00,110.22,110.5,109.98,109.98,14100.0,110.22,110.5,109.98,109.98,14100.0
2014-10-30 10:40:00,110.05,110.72,110.03,110.32,19500.0,110.05,110.72,110.03,110.32,19500.0
2014-10-30 10:50:00,110.41,111.33,110.19,111.25,41700.0,110.41,111.33,110.19,111.25,41700.0
2014-10-30 11:00:00,111.27,111.27,110.67,110.91,20900.0,111.27,111.27,110.67,110.91,20900.0
2014-10-30 11:10:00,111.0,111.24,110.79,111.05,31900.0,111.0,111.24,110.79,111.05,31900.0
2014-10-30 11:20:00,111.02,111.02,110.67,110.85,15100.0,111.02,111.02,110.67,110.85,15100.0
2014-10-30 11:30:00,110.88,111.46,110.75,111.4,33100.0,110.88,111.46,110.75,111.4,33100.0
2014-10-30 11:40:00,111.44,111.63,111.22,111.42,30800.0,111.44,111.63,111.22,111.42,30800.0
2014-10-30 11:50:00,111.45,111.79,111.24,111.63,37800.0,111.45,111.79,111.24,111.63,37800.0
2014-10-30 12:00:00,111.65,111.71,111.29,111.34,12700.0,111.65,111.71,111.29,111.34,12700.0
2014-10-30 12:10:00,111.41,111.52,111.18,111.35,14800.0,111.41,111.52,111.18,111.35,14800.0
2014-10-30 12:20:00,111.37,111.82,111.12,111.82,37400.0,111.37,111.82,111.12,111.82,37400.0
2014-10-30 12:30:00,111.82,111.82,111.08,111.13,23200.0,111.82,111.82,111.08,111.13,23200.0
2014-10-30 12:40:00,111.21,111.24,110.63,110.82,16800.0,111.21,111.24,110.63,110.82,16800.0
2014-10-30 12:50:00,110.72,110.89,110.45,110.61,27800.0,110.72,110.89,110.45,110.61,27800.0
2014-10-30 13:00:00,110.68,110.77,110.4,110.4,18100.0,110.68,110.77,110.4,110.4,18100.0
2014-10-30 13:10:00,110.42,111.04,110.42,110.89,26500.0,110.42,111.04,110.42,110.89,26500.0
2014-10-30 13:20:00,110.98,111.0,110.73,110.84,24000.0,110.98,111.0,110.73,110.84,24000.0
2014-10-30 13:30:00,110.76,110.91,110.56,110.76,17900.0,110.76,110.91,110.56,110.76,17900.0
2014-10-30 13:40:00,110.74,111.0,110.5,110.75,20700.0,110.74,111.0,110.5,110.75,20700.0
2014-10-30 13:50:00,110.63,110.94,110.61,110.69,23900.0,110.63,110.94,110.61,110.69,23900.0
2014-10-30 14:00:00,110.64,111.04,110.63,110.98,13400.0,110.64,111.04,110.63,110.98,13400.0
2014-10-30 14:10:00,110.99,111.25,110.98,111.06,12600.0,110.99,111.25,110.98,111.06,12600.0
2014-10-30 14:20:00,111.08,111.21,110.93,111.17,14100.0,111.08,111.21,110.93,111.17,14100.0
2014-10-30 14:30:00,111.2,111.31,111.15,111.3,15700.0,111.2,111.31,111.15,111.3,15700.0
2014-10-30 14:40:00,111.25,111.3,110.86,110.87,27400.0,111.25,111.3,110.86,110.87,27400.0
2014-10-30 14:50:00,110.87,110.89,110.19,110.29,19200.0,110.87,110.89,110.19,110.29,19200.0
2014-10-30 15:00:00,110.29,110.54,110.24,110.38,70400.0,110.29,110.54,110.24,110.38,70400.0
2014-10-30 15:10:00,110.36,110.62,110.25,110.58,40900.0,110.36,110.62,110.25,110.58,40900.0
2014-10-30 15:20:00,110.58,110.65,110.06,110.18,29800.0,110.58,110.65,110.06,110.18,29800.0
2014-10-30 15:30:00,110.28,110.54,110.03,110.06,25700.0,110.28,110.54,110.03,110.06,25700.0
2014-10-30 15:40:00,110.02,110.37,110.02,110.37,54300.0,110.02,110.37,110.02,110.37,54300.0
2014-10-30 15:50:00,110.4,110.85,110.4,110.85,93400.0,110.4,110.85,110.4,110.85,93400.0
2014-10-31 09:30:00,113.75,114.72,112.57,114.04,62800.0,113.75,114.72,112.57,114.04,62800.0
2014-10-31 09:40:00,114.15,114.98,113.9,114.8,30300.0,114.15,114.98,113.9,114.8,30300.0
2014-10-31 09:50:00,114.72,114.88,113.51,113.69,48600.0,114.72,114.88,113.51,113.69,48600.0
2014-10-31 10:00:00,113.55,113.85,112.84,113.17,66400.0,113.55,113.85,112.84,113.17,66400.0
2014-10-31 10:10:00,113.17,113.72,112.99,113.48,29400.0,113.17,113.72,112.99,113.48,29400.0
2014-10-31 10:20:00,113.46,113.51,113.0,113.22,37800.0,113.46,113.51,113.0,113.22,37800.0
2014-10-31 10:30:00,113.24,113.32,112.34,112.38,22200.0,113.24,113.32,112.34,112.38,22200.0
2014-10-31 10:40:00,112.38,112.66,112.11,112.6,14700.0,112.38,112.66,112.11,112.6,14700.0
2014-10-31 10:50:00,112.52,112.9,112.47,112.57,13200.0,112.52,112.9,112.47,112.57,13200.0
2014-10-31 11:00:00,112.57,112.79,112.33,112.6,23900.0,112.57,112.79,112.33,112.6,23900.0
2014-10-31 11:10:00,112.54,112.7,112.34,112.7,20800.0,112.54,112.7,112.34,112.7,20800.0
2014-10-31 11:20:00,112.74,113.0,112.69,112.9,26900.0,112.74,113.0,112.69,112.9,26900.0
2014-10-31 11:30:00,112.99,112.99,112.25,112.25,10600.0,112.99,112.99,112.25,112.25,10600.0
2014-10-31 11:40:00,112.3,112.57,112.24,112.43,11800.0,112.3,112.57,112.24,112.43,11800.0
2014-10-31 11:50:00,112.39,112.47,111.91,112.0,16700.0,112.39,112.47,111.91,112.0,16700.0
2014-10-31 12:00:00,111.93,112.09,111.87,111.89,10300.0,111.93,112.09,111.87,111.89,10300.0
2014-10-31 12:10:00,111.88,112.15,111.88,111.99,8600.0,111.88,112.15,111.88,111.99,8600.0
2014-10-31 12:20:00,112.02,112.42,111.94,112.42,28100.0,112.02,112.42,111.94,112.42,28100.0
2014-10-31 12:30:00,112.3,112.54,112.21,112.21,8000.0,112.3,112.54,112.21,112.21,8000.0
2014-10-31 12:40:00,112.15,112.36,112.05,112.12,16800.0,112.15,112.36,112.05,112.12,16800.0
2014-10-31 12:50:00,112.23,112.25,111.86,112.14,25400.0,112.23,112.25,111.86,112.14,25400.0
2014-10-31 13:00:00,112.19,112.27,111.78,111.9,31700.0,112.19,112.27,111.78,111.9,31700.0
2014-10-31 13:10:00,111.9,111.92,111.36,111.7,31800.0,111.9,111.92,111.36,111.7,31800.0
2014-10-31 13:20:00,111.7,111.92,111.46,111.53,21600.0,111.7,111.92,111.46,111.53,21600.0
2014-10-31 13:30:00,111.59,111.79,111.02,111.23,26600.0,111.59,111.79,111.02,111.23,26600.0
2014-10-31 13:40:00,111.21,111.42,111.05,111.21,22300.0,111.21,111.42,111.05,111.21,22300.0
2014-10-31 13:50:00,111.16,111.3,111.08,111.25,5800.0,111.16,111.3,111.08,111.25,5800.0
2014-10-31 14:00:00,111.24,111.58,111.23,111.46,35000.0,111.24,111.58,111.23,111.46,35000.0
2014-10-31 14:10:00,111.48,111.95,111.47,111.8,10000.0,111.48,111.95,111.47,111.8,10000.0
2014-10-31 14:20:00,111.79,111.86,111.48,111.53,20500.0,111.79,111.86,111.48,111.53,20500.0
2014-10-31 14:30:00,111.49,111.83,111.49,111.69,19900.0,111.49,111.83,111.49,111.69,19900.0
2014-10-31 14:40:00,111.68,111.68,111.33,111.36,6800.0,111.68,111.68,111.33,111.36,6800.0
2014-10-31 14:50:00,111.44,111.61,111.42,111.52,13700.0,111.44,111.61,111.42,111.52,13700.0
2014-10-31 15:00:00,111.48,111.83,111.44,111.82,25000.0,111.48,111.83,111.44,111.82,25000.0
2014-10-31 15:10:00,111.7,111.85,111.59,111.6,12300.0,111.7,111.85,111.59,111.6,12300.0
2014-10-31 15:20:00,111.6,111.98,111.54,111.83,24400.0,111.6,111.98,111.54,111.83,24400.0
2014-10-31 15:30:00,111.8,111.9,111.7,111.78,26700.0,111.8,111.9,111.7,111.78,26700.0
2014-10-31 15:40:00,111.72,112.27,111.7,112.27,56000.0,111.72,112.27,111.7,112.27,56000.0
2014-10-31 15:50:00,112.27,112.77,112.27,112.64,162700.0,112.27,112.77,112.27,112.64,162700.0
2014-11-03 09:30:00,112.64,112.76,112.07,112.13,35400.0,112.64,112.76,112.07,112.13,35400.0
2014-11-03 09:40:00,112.24,112.37,111.7,112.02,27700.0,112.24,112.37,111.7,112.02,27700.0
2014-11-03 09:50:00,112.13,113.35,112.13,112.72,24100.0,112.13,113.35,112.13,112.72,24100.0
2014-11-03 10:00:00,112.94,113.26,112.39,112.39,17900.0,112.94,113.26,112.39,112.39,17900.0
2014-11-03 10:10:00,112.34,112.47,111.77,111.84,21200.0,112.34,112.47,111.77,111.84,21200.0
2014-11-03 10:20:00,111.83,112.23,111.78,112.08,21200.0,111.83,112.23,111.78,112.08,21200.0
2014-11-03 10:30:00,112.05,112.47,111.88,112.33,15200.0,112.05,112.47,111.88,112.33,15200.0
2014-11-03 10:40:00,112.27,112.4,111.8,111.8,46100.0,112.27,112.4,111.8,111.8,46100.0
2014-11-03 10:50:00,111.84,112.46,111.84,112.33,13800.0,111.84,112.46,111.84,112.33,13800.0
2014-11-03 11:00:00,112.26,112.33,111.99,112.04,21100.0,112.26,112.33,111.99,112.04,21100.0
2014-11-03 11:10:00,112.05,112.16,111.91,111.94,18200.0,112.05,112.16,111.91,111.94,18200.0
2014-11-03 11:20:00,111.95,112.0,111.79,111.85,31800.0,111.95,112.0,111.79,111.85,31800.0
2014-11-03 11:30:00,111.87,112.06,111.74,111.87,18300.0,111.87,112.06,111.74,111.87,18300.0
2014-11-03 11:40:00,111.89,112.01,111.66,111.81,18100.0,111.89,112.01,111.66,111.81,18100.0
2014-11-03 11:50:00,111.76,111.95,111.74,111.83,9100.0,111.76,111.95,111.74,111.83,9100.0
2014-11-03 12:00:00,111.77,111.98,111.62,111.94,18200.0,111.77,111.98,111.62,111.94,18200.0
2014-11-03 12:10:00,111.97,111.97,111.83,111.97,12300.0,111.97,111.97,111.83,111.97,12300.0
2014-11-03 12:20:00,111.92,111.95,111.78,111.83,6700.0,111.92,111.95,111.78,111.83,6700.0
2014-11-03 12:30:00,111.83,111.9,111.69,111.83,9200.0,111.83,111.9,111.69,111.83,9200.0
2014-11-03 12:40:00,111.84,112.13,111.82,112.05,13800.0,111.84,112.13,111.82,112.05,13800.0
2014-11-03 12:50:00,112.06,112.13,111.95,111.99,12500.0,112.06,112.13,111.95,111.99,12500.0
2014-11-03 13:00:00,111.92,111.98,111.71,111.8,8000.0,111.92,111.98,111.71,111.8,8000.0
2014-11-03 13:10:00,111.76,111.83,111.63,111.73,13900.0,111.76,111.83,111.63,111.73,13900.0
2014-11-03 13:20:00,111.75,111.87,111.68,111.75,7500.0,111.75,111.87,111.68,111.75,7500.0
2014-11-03 13:30:00,111.7,111.81,111.62,111.7,10200.0,111.7,111.81,111.62,111.7,10200.0
2014-11-03 13:40:00,111.68,111.95,111.61,111.86,10900.0,111.68,111.95,111.61,111.86,10900.0
2014-11-03 13:50:00,111.89,112.07,111.8,112.0,12400.0,111.89,112.07,111.8,112.0,12400.0
2014-11-03 14:00:00,112.01,112.24,112.01,112.12,13000.0,112.01,112.24,112.01,112.12,13000.0
2014-11-03 14:10:00,112.17,112.59,112.09,112.44,22300.0,112.17,112.59,112.09,112.44,22300.0
2014-11-03 14:20:00,112.44,112.82,112.29,112.41,24100.0,112.44,112.82,112.29,112.41,24100.0
2014-11-03 14:30:00,112.35,112.35,112.03,112.19,10200.0,112.35,112.35,112.03,112.19,10200.0
2014-11-03 14:40:00,112.2,112.53,112.14,112.49,22900.0,112.2,112.53,112.14,112.49,22900.0
2014-11-03 14:50:00,112.58,112.6,112.4,112.52,11300.0,112.58,112.6,112.4,112.52,11300.0
2014-11-03 15:00:00,112.5,112.93,112.43,112.83,44700.0,112.5,112.93,112.43,112.83,44700.0
2014-11-03 15:10:00,112.88,112.89,112.61,112.61,10300.0,112.88,112.89,112.61,112.61,10300.0
2014-11-03 15:20:00,112.61,112.7,112.51,112.55,14700.0,112.61,112.7,112.51,112.55,14700.0
2014-11-03 15:30:00,112.56,112.74,112.48,112.55,17100.0,112.56,112.74,112.48,112.55,17100.0
2014-11-03 15:40:00,112.62,112.8,112.51,112.67,20100.0,112.62,112.8,112.51,112.67,20100.0
2014-11-03 15:50:00,112.7,113.0,112.7,112.98,80600.0,112.7,113.0,112.7,112.98,80600.0
2014-11-04 09:30:00,112.32,112.84,111.91,112.58,19500.0,112.32,112.84,111.91,112.58,19500.0
2014-11-04 09:40:00,112.61,113.01,112.35,112.89,12500.0,112.61,113.01,112.35,112.89,12500.0
2014-11-04 09:50:00,112.88,113.01,112.29,112.29,49200.0,112.88,113.01,112.29,112.29,49200.0
2014-11-04 10:00:00,112.27,112.84,112.02,112.34,37300.0,112.27,112.84,112.02,112.34,37300.0
2014-11-04 10:10:00,112.35,113.0,112.35,112.37,22500.0,112.35,113.0,112.35,112.37,22500.0
2014-11-04 10:20:00,112.33,112.75,112.28,112.29,7900.0,112.33,112.75,112.28,112.29,7900.0
2014-11-04 10:30:00,112.31,112.62,112.29,112.46,31700.0,112.31,112.62,112.29,112.46,31700.0
2014-11-04 10:40:00,112.43,112.74,112.37,112.65,14400.0,112.43,112.74,112.37,112.65,14400.0
2014-11-04 10:50:00,112.73,113.0,112.62,112.71,21300.0,112.73,113.0,112.62,112.71,21300.0
2014-11-04 11:00:00,112.69,113.0,112.6,112.94,21600.0,112.69,113.0,112.6,112.94,21600.0
2014-11-04 11:10:00,112.9,113.33,112.9,113.3,27400.0,112.9,113.33,112.9,113.3,27400.0
2014-11-04 11:20:00,113.22,113.78,113.22,113.76,16300.0,113.22,113.78,113.22,113.76,16300.0
2014-11-04 11:30:00,113.8,113.88,113.52,113.64,12200.0,113.8,113.88,113.52,113.64,12200.0
2014-11-04 11:40:00,113.67,113.67,113.24,113.44,19800.0,113.67,113.67,113.24,113.44,19800.0
2014-11-04 11:50:00,113.36,113.39,112.89,113.1,16400.0,113.36,113.39,112.89,113.1,16400.0
2014-11-04 12:00:00,113.06,113.45,112.91,113.4,20200.0,113.06,113.45,112.91,113.4,20200.0
2014-11-04 12:10:00,113.4,113.66,113.4,113.59,10500.0,113.4,113.66,113.4,113.59,10500.0
2014-11-04 12:20:00,113.58,113.89,113.51,113.76,13800.0,113.58,113.89,113.51,113.76,13800.0
2014-11-04 12:30:00,113.8,114.01,113.8,113.94,15100.0,113.8,114.01,113.8,113.94,15100.0
2014-11-04 12:40:00,113.94,114.63,113.94,114.47,24100.0,113.94,114.63,113.94,114.47,24100.0
2014-11-04 12:50:00,114.53,114.66,114.43,114.59,7700.0,114.53,114.66,114.43,114.59,7700.0
2014-11-04 13:00:00,114.66,114.79,114.43,114.79,27000.0,114.66,114.79,114.43,114.79,27000.0
2014-11-04 13:10:00,114.75,114.75,114.46,114.55,9200.0,114.75,114.75,114.46,114.55,9200.0
2014-11-04 13:20:00,114.5,115.52,114.45,115.2,39900.0,114.5,115.52,114.45,115.2,39900.0
2014-11-04 13:30:00,115.13,115.13,114.34,114.47,26900.0,115.13,115.13,114.34,114.47,26900.0
2014-11-04 13:40:00,114.38,114.55,113.92,114.0,31500.0,114.38,114.55,113.92,114.0,31500.0
2014-11-04 13:50:00,113.98,114.44,113.89,114.32,18200.0,113.98,114.44,113.89,114.32,18200.0
2014-11-04 14:00:00,114.33,114.46,114.11,114.22,12000.0,114.33,114.46,114.11,114.22,12000.0
2014-11-04 14:10:00,114.2,114.25,113.97,114.04,10100.0,114.2,114.25,113.97,114.04,10100.0
2014-11-04 14:20:00,114.04,114.2,113.87,113.87,21500.0,114.04,114.2,113.87,113.87,21500.0
2014-11-04 14:30:00,113.89,114.05,113.69,114.05,8800.0,113.89,114.05,113.69,114.05,8800.0
2014-11-04 14:40:00,113.98,114.19,113.86,114.02,9100.0,113.98,114.19,113.86,114.02,9100.0
2014-11-04 14:50:00,113.99,114.09,113.79,113.81,30500.0,113.99,114.09,113.79,113.81,30500.0
2014-11-04 15:00:00,113.9,113.97,113.79,113.97,20600.0,113.9,113.97,113.79,113.97,20600.0
2014-11-04 15:10:00,113.97,114.21,113.97,114.13,24400.0,113.97,114.21,113.97,114.13,24400.0
2014-11-04 15:20:00,114.11,114.25,114.02,114.04,23500.0,114.11,114.25,114.02,114.04,23500.0
2014-11-04 15:30:00,114.13,114.27,114.07,114.13,77400.0,114.13,114.27,114.07,114.13,77400.0
2014-11-04 15:40:00,114.13,114.5,114.09,114.31,35200.0,114.13,114.5,114.09,114.31,35200.0
2014-11-04 15:50:00,114.31,114.37,113.89,114.11,64500.0,114.31,114.37,113.89,114.11,64500.0
2014-11-05 09:30:00,114.67,114.99,113.56,113.61,28100.0,114.67,114.99,113.56,113.61,28100.0
2014-11-05 09:40:00,113.56,114.05,113.32,113.72,36100.0,113.56,114.05,113.32,113.72,36100.0
2014-11-05 09:50:00,113.49,113.94,113.24,113.59,22100.0,113.49,113.94,113.24,113.59,22100.0
2014-11-05 10:00:00,113.64,113.65,113.07,113.47,21600.0,113.64,113.65,113.07,113.47,21600.0
2014-11-05 10:10:00,113.47,113.47,112.45,113.22,24100.0,113.47,113.47,112.45,113.22,24100.0
2014-11-05 10:20:00,113.17,113.21,112.7,112.73,18900.0,113.17,113.21,112.7,112.73,18900.0
2014-11-05 10:30:00,112.66,112.76,111.8,112.18,26100.0,112.66,112.76,111.8,112.18,26100.0
2014-11-05 10:40:00,112.18,112.18,111.43,111.79,18900.0,112.18,112.18,111.43,111.79,18900.0
2014-11-05 10:50:00,111.9,112.25,111.8,112.25,10200.0,111.9,112.25,111.8,112.25,10200.0
2014-11-05 11:00:00,112.41,112.89,112.34,112.39,52800.0,112.41,112.89,112.34,112.39,52800.0
2014-11-05 11:10:00,112.4,112.52,112.2,112.32,20900.0,112.4,112.52,112.2,112.32,20900.0
2014-11-05 11:20:00,112.18,112.49,112.12,112.38,16000.0,112.18,112.49,112.12,112.38,16000.0
2014-11-05 11:30:00,112.32,112.43,112.04,112.04,8600.0,112.32,112.43,112.04,112.04,8600.0
2014-11-05 11:40:00,112.08,112.16,112.02,112.14,12300.0,112.08,112.16,112.02,112.14,12300.0
2014-11-05 11:50:00,112.14,112.31,112.03,112.31,12600.0,112.14,112.31,112.03,112.31,12600.0
2014-11-05 12:00:00,112.3,112.4,112.19,112.27,7900.0,112.3,112.4,112.19,112.27,7900.0
2014-11-05 12:10:00,112.27,112.28,112.05,112.13,18500.0,112.27,112.28,112.05,112.13,18500.0
2014-11-05 12:20:00,112.12,112.3,112.12,112.25,8400.0,112.12,112.3,112.12,112.25,8400.0
2014-11-05 12:30:00,112.25,112.73,112.23,112.63,17800.0,112.25,112.73,112.23,112.63,17800.0
2014-11-05 12:40:00,112.65,112.88,112.65,112.77,11400.0,112.65,112.88,112.65,112.77,11400.0
2014-11-05 12:50:00,112.8,112.98,112.8,112.93,14800.0,112.8,112.98,112.8,112.93,14800.0
2014-11-05 13:00:00,112.89,113.18,112.81,113.15,17300.0,112.89,113.18,112.81,113.15,17300.0
2014-11-05 13:10:00,113.19,113.19,112.8,112.8,10200.0,113.19,113.19,112.8,112.8,10200.0
2014-11-05 13:20:00,112.76,112.76,112.51,112.51,7700.0,112.76,112.76,112.51,112.51,7700.0
2014-11-05 13:30:00,112.54,112.6,111.69,111.93,26000.0,112.54,112.6,111.69,111.93,26000.0
2014-11-05 13:40:00,111.89,112.05,111.69,112.05,22600.0,111.89,112.05,111.69,112.05,22600.0
2014-11-05 13:50:00,112.05,112.21,111.94,112.06,13800.0,112.05,112.21,111.94,112.06,13800.0
2014-11-05 14:00:00,112.12,112.2,112.0,112.05,9000.0,112.12,112.2,112.0,112.05,9000.0
2014-11-05 14:10:00,112.05,112.19,111.91,112.16,12900.0,112.05,112.19,111.91,112.16,12900.0
2014-11-05 14:20:00,112.16,112.41,112.08,112.28,11000.0,112.16,112.41,112.08,112.28,11000.0
2014-11-05 14:30:00,112.28,112.31,111.97,112.0,29500.0,112.28,112.31,111.97,112.0,29500.0
2014-11-05 14:40:00,112.03,112.1,111.95,112.05,16700.0,112.03,112.1,111.95,112.05,16700.0
2014-11-05 14:50:00,112.04,112.15,111.94,111.99,27200.0,112.04,112.15,111.94,111.99,27200.0
2014-11-05 15:00:00,112.07,112.07,111.63,111.71,32900.0,112.07,112.07,111.63,111.71,32900.0
2014-11-05 15:10:00,111.69,111.75,111.45,111.49,20100.0,111.69,111.75,111.45,111.49,20100.0
2014-11-05 15:20:00,111.48,111.51,110.91,111.11,30300.0,111.48,111.51,110.91,111.11,30300.0
2014-11-05 15:30:00,111.09,111.15,110.96,111.02,26800.0,111.09,111.15,110.96,111.02,26800.0
2014-11-05 15:40:00,111.0,111.55,110.99,111.5,36400.0,111.0,111.55,110.99,111.5,36400.0
2014-11-05 15:50:00,111.53,111.81,111.48,111.59,79100.0,111.53,111.81,111.48,111.59,79100.0
2014-11-06 09:30:00,112.43,113.99,111.85,113.96,38000.0,112.43,113.99,111.85,113.96,38000.0
2014-11-06 09:40:00,113.89,114.49,113.58,114.23,30300.0,113.89,114.49,113.58,114.23,30300.0
2014-11-06 09:50:00,114.23,114.85,114.23,114.83,41500.0,114.23,114.85,114.23,114.83,41500.0
2014-11-06 10:00:00,114.67,114.95,114.36,114.45,58100.0,114.67,114.95,114.36,114.45,58100.0
2014-11-06 10:10:00,114.45,114.61,114.08,114.39,31100.0,114.45,114.61,114.08,114.39,31100.0
2014-11-06 10:20:00,114.39,114.7,114.07,114.13,36800.0,114.39,114.7,114.07,114.13,36800.0
2014-11-06 10:30:00,114.12,114.37,113.69,114.17,31300.0,114.12,114.37,113.69,114.17,31300.0
2014-11-06 10:40:00,114.18,114.44,113.83,114.4,13500.0,114.18,114.44,113.83,114.4,13500.0
2014-11-06 10:50:00,114.4,114.47,114.11,114.29,22800.0,114.4,114.47,114.11,114.29,22800.0
2014-11-06 11:00:00,114.36,114.94,114.3,114.88,45600.0,114.36,114.94,114.3,114.88,45600.0
2014-11-06 11:10:00,114.82,115.66,114.82,115.52,55600.0,114.82,115.66,114.82,115.52,55600.0
2014-11-06 11:20:00,115.52,116.85,115.52,116.5,63300.0,115.52,116.85,115.52,116.5,63300.0
2014-11-06 11:30:00,116.4,116.5,115.93,116.49,53600.0,116.4,116.5,115.93,116.49,53600.0
2014-11-06 11:40:00,116.49,117.08,116.25,116.4,61900.0,116.49,117.08,116.25,116.4,61900.0
2014-11-06 11:50:00,116.36,117.0,115.99,116.35,33700.0,116.36,117.0,115.99,116.35,33700.0
2014-11-06 12:00:00,116.3,116.33,115.96,116.05,24200.0,116.3,116.33,115.96,116.05,24200.0
2014-11-06 12:10:00,116.02,116.35,116.02,116.35,8500.0,116.02,116.35,116.02,116.35,8500.0
2014-11-06 12:20:00,116.22,116.24,115.93,116.12,11900.0,116.22,116.24,115.93,116.12,11900.0
2014-11-06 12:30:00,116.16,116.45,116.06,116.09,10100.0,116.16,116.45,116.06,116.09,10100.0
2014-11-06 12:40:00,116.02,116.5,116.0,116.42,14000.0,116.02,116.5,116.0,116.42,14000.0
2014-11-06 12:50:00,116.38,116.67,116.38,116.44,9500.0,116.38,116.67,116.38,116.44,9500.0
2014-11-06 13:00:00,116.42,116.52,116.25,116.39,8000.0,116.42,116.52,116.25,116.39,8000.0
2014-11-06 13:10:00,116.41,116.42,116.0,116.08,12700.0,116.41,116.42,116.0,116.08,12700.0
2014-11-06 13:20:00,116.05,116.47,116.01,116.36,34200.0,116.05,116.47,116.01,116.36,34200.0
2014-11-06 13:30:00,116.4,116.47,116.2,116.36,36400.0,116.4,116.47,116.2,116.36,36400.0
2014-11-06 13:40:00,116.4,116.47,116.21,116.24,21000.0,116.4,116.47,116.21,116.24,21000.0
2014-11-06 13:50:00,116.34,116.62,116.34,116.62,20600.0,116.34,116.62,116.34,116.62,20600.0
2014-11-06 14:00:00,116.63,116.63,116.27,116.42,18600.0,116.63,116.63,116.27,116.42,18600.0
2014-11-06 14:10:00,116.39,117.07,116.25,116.8,20800.0,116.39,117.07,116.25,116.8,20800.0
2014-11-06 14:20:00,116.82,117.49,116.8,117.46,19400.0,116.82,117.49,116.8,117.46,19400.0
2014-11-06 14:30:00,117.47,117.61,117.12,117.14,25400.0,117.47,117.61,117.12,117.14,25400.0
2014-11-06 14:40:00,117.15,117.15,116.94,117.02,14000.0,117.15,117.15,116.94,117.02,14000.0
2014-11-06 14:50:00,117.0,117.33,117.0,117.22,8100.0,117.0,117.33,117.0,117.22,8100.0
2014-11-06 15:00:00,117.24,117.24,116.79,116.89,18000.0,117.24,117.24,116.79,116.89,18000.0
2014-11-06 15:10:00,116.88,117.17,116.8,116.98,26400.0,116.88,117.17,116.8,116.98,26400.0
2014-11-06 15:20:00,116.94,117.09,116.81,116.82,39700.0,116.94,117.09,116.81,116.82,39700.0
2014-11-06 15:30:00,116.85,117.03,116.7,116.9,27100.0,116.85,117.03,116.7,116.9,27100.0
2014-11-06 15:40:00,116.92,117.3,116.91,117.3,30400.0,116.92,117.3,116.91,117.3,30400.0
2014-11-06 15:50:00,117.33,117.58,117.03,117.28,121300.0,117.33,117.58,117.03,117.28,121300.0
2014-11-07 09:30:00,116.83,116.97,115.52,116.0,49000.0,116.83,116.97,115.52,116.0,49000.0
2014-11-07 09:40:00,115.93,116.09,114.69,116.01,22500.0,115.93,116.09,114.69,116.01,22500.0
2014-11-07 09:50:00,115.8,116.35,115.56,116.35,18300.0,115.8,116.35,115.56,116.35,18300.0
2014-11-07 10:00:00,116.46,116.6,115.66,116.08,38800.0,116.46,116.6,115.66,116.08,38800.0
2014-11-07 10:10:00,116.02,116.12,115.32,115.69,31000.0,116.02,116.12,115.32,115.69,31000.0
2014-11-07 10:20:00,115.79,115.86,114.56,114.94,35600.0,115.79,115.86,114.56,114.94,35600.0
2014-11-07 10:30:00,114.82,114.82,114.04,114.37,30000.0,114.82,114.82,114.04,114.37,30000.0
2014-11-07 10:40:00,114.34,114.53,114.28,114.39,32000.0,114.34,114.53,114.28,114.39,32000.0
2014-11-07 10:50:00,114.49,114.94,114.47,114.9,16500.0,114.49,114.94,114.47,114.9,16500.0
2014-11-07 11:00:00,114.97,115.45,114.94,115.16,28800.0,114.97,115.45,114.94,115.16,28800.0
2014-11-07 11:10:00,115.16,115.68,114.93,115.67,12700.0,115.16,115.68,114.93,115.67,12700.0
2014-11-07 11:20:00,115.6,115.6,115.16,115.19,56700.0,115.6,115.6,115.16,115.19,56700.0
2014-11-07 11:30:00,115.23,115.28,114.53,114.66,10300.0,115.23,115.28,114.53,114.66,10300.0
2014-11-07 11:40:00,114.68,114.68,114.4,114.51,12100.0,114.68,114.68,114.4,114.51,12100.0
2014-11-07 11:50:00,114.44,114.66,114.44,114.55,8100.0,114.44,114.66,114.44,114.55,8100.0
2014-11-07 12:00:00,114.52,114.55,114.22,114.22,8300.0,114.52,114.55,114.22,114.22,8300.0
2014-11-07 12:10:00,114.22,114.77,113.79,114.75,54200.0,114.22,114.77,113.79,114.75,54200.0
2014-11-07 12:20:00,114.8,115.4,114.53,115.38,27900.0,114.8,115.4,114.53,115.38,27900.0
2014-11-07 12:30:00,115.36,115.8,115.32,115.79,15500.0,115.36,115.8,115.32,115.79,15500.0
2014-11-07 12:40:00,115.78,116.15,115.77,116.13,15900.0,115.78,116.15,115.77,116.13,15900.0
2014-11-07 12:50:00,116.03,116.37,115.89,116.37,16700.0,116.03,116.37,115.89,116.37,16700.0
2014-11-07 13:00:00,116.34,116.6,116.31,116.57,16000.0,116.34,116.6,116.31,116.57,16000.0
2014-11-07 13:10:00,116.55,116.8,116.55,116.57,12400.0,116.55,116.8,116.55,116.57,12400.0
2014-11-07 13:20:00,116.54,116.8,116.48,116.8,18000.0,116.54,116.8,116.48,116.8,18000.0
2014-11-07 13:30:00,116.77,117.19,116.77,116.91,18000.0,116.77,117.19,116.77,116.91,18000.0
2014-11-07 13:40:00,116.93,116.96,116.79,116.84,10400.0,116.93,116.96,116.79,116.84,10400.0
2014-11-07 13:50:00,116.85,116.98,116.65,116.65,17500.0,116.85,116.98,116.65,116.65,17500.0
2014-11-07 14:00:00,116.69,116.72,116.48,116.61,12300.0,116.69,116.72,116.48,116.61,12300.0
2014-11-07 14:10:00,116.59,116.59,116.27,116.41,15800.0,116.59,116.59,116.27,116.41,15800.0
2014-11-07 14:20:00,116.43,116.47,116.03,116.1,13800.0,116.43,116.47,116.03,116.1,13800.0
2014-11-07 14:30:00,116.07,116.14,115.66,115.8,19200.0,116.07,116.14,115.66,115.8,19200.0
2014-11-07 14:40:00,115.72,115.75,115.65,115.72,15300.0,115.72,115.75,115.65,115.72,15300.0
2014-11-07 14:50:00,115.73,115.87,115.5,115.56,14000.0,115.73,115.87,115.5,115.56,14000.0
2014-11-07 15:00:00,115.56,115.63,115.4,115.52,33500.0,115.56,115.63,115.4,115.52,33500.0
2014-11-07 15:10:00,115.48,115.54,115.13,115.28,15300.0,115.48,115.54,115.13,115.28,15300.0
2014-11-07 15:20:00,115.28,115.4,115.15,115.15,11200.0,115.28,115.4,115.15,115.15,11200.0
2014-11-07 15:30:00,115.13,115.33,115.13,115.23,14000.0,115.13,115.33,115.13,115.23,14000.0
2014-11-07 15:40:00,115.22,115.82,115.22,115.81,29400.0,115.22,115.82,115.22,115.81,29400.0
2014-11-07 15:50:00,115.86,116.21,115.83,115.92,70400.0,115.86,116.21,115.83,115.92,70400.0
2014-11-10 09:30:00,116.16,116.25,114.12,114.22,38300.0,116.16,116.25,114.12,114.22,38300.0
2014-11-10 09:40:00,114.2,114.59,114.0,114.51,28100.0,114.2,114.59,114.0,114.51,28100.0
2014-11-10 09:50:00,114.65,115.04,114.52,114.96,14100.0,114.65,115.04,114.52,114.96,14100.0
2014-11-10 10:00:00,114.96,115.33,114.96,115.3,14200.0,114.96,115.33,114.96,115.3,14200.0
2014-11-10 10:10:00,115.28,115.49,115.28,115.38,22900.0,115.28,115.49,115.28,115.38,22900.0
2014-11-10 10:20:00,115.38,116.08,115.37,116.06,38000.0,115.38,116.08,115.37,116.06,38000.0
2014-11-10 10:30:00,116.07,116.79,115.99,116.7,28000.0,116.07,116.79,115.99,116.7,28000.0
2014-11-10 10:40:00,116.73,116.9,116.5,116.89,39600.0,116.73,116.9,116.5,116.89,39600.0
2014-11-10 10:50:00,116.89,117.04,116.64,116.99,32600.0,116.89,117.04,116.64,116.99,32600.0
2014-11-10 11:00:00,116.99,117.04,116.71,116.8,10100.0,116.99,117.04,116.71,116.8,10100.0
2014-11-10 11:10:00,116.93,117.22,116.79,117.21,13300.0,116.93,117.22,116.79,117.21,13300.0
2014-11-10 11:20:00,117.2,117.38,117.12,117.27,22500.0,117.2,117.38,117.12,117.27,22500.0
2014-11-10 11:30:00,117.3,117.56,117.19,117.39,15100.0,117.3,117.56,117.19,117.39,15100.0
2014-11-10 11:40:00,117.35,117.42,116.54,116.7,20800.0,117.35,117.42,116.54,116.7,20800.0
2014-11-10 11:50:00,116.76,116.85,116.57,116.67,6400.0,116.76,116.85,116.57,116.67,6400.0
2014-11-10 12:00:00,116.68,116.68,116.31,116.41,4300.0,116.68,116.68,116.31,116.41,4300.0
2014-11-10 12:10:00,116.48,116.48,116.17,116.2,7000.0,116.48,116.48,116.17,116.2,7000.0
2014-11-10 12:20:00,116.17,116.25,116.01,116.25,6900.0,116.17,116.25,116.01,116.25,6900.0
2014-11-10 12:30:00,116.29,116.39,116.15,116.19,8900.0,116.29,116.39,116.15,116.19,8900.0
2014-11-10 12:40:00,116.16,116.53,116.15,116.34,14100.0,116.16,116.53,116.15,116.34,14100.0
2014-11-10 12:50:00,116.25,116.37,116.12,116.12,3600.0,116.25,116.37,116.12,116.12,3600.0
2014-11-10 13:00:00,116.14,116.4,116.13,116.4,2500.0,116.14,116.4,116.13,116.4,2500.0
2014-11-10 13:10:00,116.45,116.56,116.1,116.4,16800.0,116.45,116.56,116.1,116.4,16800.0
2014-11-10 13:20:00,116.4,116.45,116.22,116.35,7900.0,116.4,116.45,116.22,116.35,7900.0
2014-11-10 13:30:00,116.34,116.35,116.21,116.21,5300.0,116.34,116.35,116.21,116.21,5300.0
2014-11-10 13:40:00,116.18,116.2,115.88,115.91,2700.0,116.18,116.2,115.88,115.91,2700.0
2014-11-10 13:50:00,115.96,115.99,115.74,115.99,11900.0,115.96,115.99,115.74,115.99,11900.0
2014-11-10 14:00:00,115.95,116.17,115.95,116.17,4000.0,115.95,116.17,115.95,116.17,4000.0
2014-11-10 14:10:00,116.26,116.28,116.02,116.02,8800.0,116.26,116.28,116.02,116.02,8800.0
2014-11-10 14:20:00,116.09,116.4,116.08,116.4,9400.0,116.09,116.4,116.08,116.4,9400.0
2014-11-10 14:30:00,116.39,116.39,116.22,116.28,3000.0,116.39,116.39,116.22,116.28,3000.0
2014-11-10 14:40:00,116.33,116.33,116.18,116.24,4600.0,116.33,116.33,116.18,116.24,4600.0
2014-11-10 14:50:00,116.21,116.52,116.19,116.4,24700.0,116.21,116.52,116.19,116.4,24700.0
2014-11-10 15:00:00,116.37,116.71,116.36,116.54,9200.0,116.37,116.71,116.36,116.54,9200.0
2014-11-10 15:10:00,116.6,116.73,116.49,116.54,37600.0,116.6,116.73,116.49,116.54,37600.0
2014-11-10 15:20:00,116.63,116.7,116.49,116.49,15400.0,116.63,116.7,116.49,116.49,15400.0
2014-11-10 15:30:00,116.52,116.61,116.38,116.47,18000.0,116.52,116.61,116.38,116.47,18000.0
2014-11-10 15:40:00,116.51,116.52,116.33,116.42,22300.0,116.51,116.52,116.33,116.42,22300.0
2014-11-10 15:50:00,116.4,117.0,116.39,116.88,195000.0,116.4,117.0,116.39,116.88,195000.0
2014-11-11 09:30:00,116.94,117.5,116.07,117.28,21500.0,116.94,117.5,116.07,117.28,21500.0
2014-11-11 09:40:00,117.24,117.29,116.18,116.4,13800.0,117.24,117.29,116.18,116.4,13800.0
2014-11-11 09:50:00,116.3,116.68,116.3,116.61,4700.0,116.3,116.68,116.3,116.61,4700.0
2014-11-11 10:00:00,116.52,116.61,116.17,116.35,10100.0,116.52,116.61,116.17,116.35,10100.0
2014-11-11 10:10:00,116.28,116.53,116.25,116.39,5200.0,116.28,116.53,116.25,116.39,5200.0
2014-11-11 10:20:00,116.36,117.69,116.36,117.22,16900.0,116.36,117.69,116.36,117.22,16900.0
2014-11-11 10:30:00,117.23,117.46,117.11,117.13,30900.0,117.23,117.46,117.11,117.13,30900.0
2014-11-11 10:40:00,117.18,117.67,117.09,117.36,28700.0,117.18,117.67,117.09,117.36,28700.0
2014-11-11 10:50:00,117.34,117.8,117.33,117.76,16400.0,117.34,117.8,117.33,117.76,16400.0
2014-11-11 11:00:00,117.72,117.84,117.4,117.72,16900.0,117.72,117.84,117.4,117.72,16900.0
2014-11-11 11:10:00,117.73,117.94,117.68,117.84,23900.0,117.73,117.94,117.68,117.84,23900.0
2014-11-11 11:20:00,117.8,117.97,117.72,117.72,15700.0,117.8,117.97,117.72,117.72,15700.0
2014-11-11 11:30:00,117.71,117.8,117.61,117.61,10000.0,117.71,117.8,117.61,117.61,10000.0
2014-11-11 11:40:00,117.6,117.68,117.32,117.43,9500.0,117.6,117.68,117.32,117.43,9500.0
2014-11-11 11:50:00,117.38,117.68,117.38,117.53,7000.0,117.38,117.68,117.38,117.53,7000.0
2014-11-11 12:00:00,117.52,117.57,117.34,117.44,9000.0,117.52,117.57,117.34,117.44,9000.0
2014-11-11 12:10:00,117.32,117.6,117.32,117.57,4900.0,117.32,117.6,117.32,117.57,4900.0
2014-11-11 12:20:00,117.54,117.68,117.42,117.47,16900.0,117.54,117.68,117.42,117.47,16900.0
2014-11-11 12:30:00,117.45,117.5,117.35,117.44,8000.0,117.45,117.5,117.35,117.44,8000.0
2014-11-11 12:40:00,117.35,117.46,117.23,117.41,13400.0,117.35,117.46,117.23,117.41,13400.0
2014-11-11 12:50:00,117.36,117.44,117.17,117.17,8400.0,117.36,117.44,117.17,117.17,8400.0
2014-11-11 13:00:00,117.2,117.23,116.76,116.76,11800.0,117.2,117.23,116.76,116.76,11800.0
2014-11-11 13:10:00,116.76,116.79,116.51,116.73,11500.0,116.76,116.79,116.51,116.73,11500.0
2014-11-11 13:20:00,116.68,116.87,116.61,116.87,8300.0,116.68,116.87,116.61,116.87,8300.0
2014-11-11 13:30:00,116.9,117.2,116.81,117.09,10200.0,116.9,117.2,116.81,117.09,10200.0
2014-11-11 13:40:00,117.09,117.51,117.0,117.48,12000.0,117.09,117.51,117.0,117.48,12000.0
2014-11-11 13:50:00,117.51,117.82,117.48,117.53,18000.0,117.51,117.82,117.48,117.53,18000.0
2014-11-11 14:00:00,117.49,117.5,117.15,117.23,6000.0,117.49,117.5,117.15,117.23,6000.0
2014-11-11 14:10:00,117.19,117.25,117.11,117.25,10100.0,117.19,117.25,117.11,117.25,10100.0
2014-11-11 14:20:00,117.28,117.49,117.23,117.32,12300.0,117.28,117.49,117.23,117.32,12300.0
2014-11-11 14:30:00,117.32,117.53,117.32,117.51,13800.0,117.32,117.53,117.32,117.51,13800.0
2014-11-11 14:40:00,117.53,117.66,117.52,117.59,9500.0,117.53,117.66,117.52,117.59,9500.0
2014-11-11 14:50:00,117.62,117.65,117.51,117.59,11600.0,117.62,117.65,117.51,117.59,11600.0
2014-11-11 15:00:00,117.6,117.64,117.47,117.5,14300.0,117.6,117.64,117.47,117.5,14300.0
2014-11-11 15:10:00,117.48,117.65,117.44,117.53,14800.0,117.48,117.65,117.44,117.53,14800.0
2014-11-11 15:20:00,117.52,117.56,116.99,117.02,14600.0,117.52,117.56,116.99,117.02,14600.0
2014-11-11 15:30:00,117.04,117.38,117.04,117.33,18700.0,117.04,117.38,117.04,117.33,18700.0
2014-11-11 15:40:00,117.31,117.56,117.29,117.51,26900.0,117.31,117.56,117.29,117.51,26900.0
2014-11-11 15:50:00,117.52,117.63,117.34,117.49,61200.0,117.52,117.63,117.34,117.49,61200.0
2014-11-12 09:30:00,117.21,117.48,116.54,117.48,13100.0,117.21,117.48,116.54,117.48,13100.0
2014-11-12 09:40:00,117.19,117.2,116.51,116.51,6700.0,117.19,117.2,116.51,116.51,6700.0
2014-11-12 09:50:00,116.49,116.97,116.39,116.71,10100.0,116.49,116.97,116.39,116.71,10100.0
2014-11-12 10:00:00,116.6,117.17,116.36,116.76,16600.0,116.6,117.17,116.36,116.76,16600.0
2014-11-12 10:10:00,116.75,116.79,115.67,115.8,20400.0,116.75,116.79,115.67,115.8,20400.0
2014-11-12 10:20:00,115.85,116.0,114.45,114.79,48500.0,115.85,116.0,114.45,114.79,48500.0
2014-11-12 10:30:00,114.83,114.92,114.52,114.9,42600.0,114.83,114.92,114.52,114.9,42600.0
2014-11-12 10:40:00,114.88,115.02,114.52,114.98,14900.0,114.88,115.02,114.52,114.98,14900.0
2014-11-12 10:50:00,114.98,115.68,114.98,115.51,16800.0,114.98,115.68,114.98,115.51,16800.0
2014-11-12 11:00:00,115.51,116.05,115.51,116.05,17100.0,115.51,116.05,115.51,116.05,17100.0
2014-11-12 11:10:00,116.03,116.12,115.94,116.01,11700.0,116.03,116.12,115.94,116.01,11700.0
2014-11-12 11:20:00,115.96,116.03,115.79,115.87,17500.0,115.96,116.03,115.79,115.87,17500.0
2014-11-12 11:30:00,115.88,116.51,115.88,116.27,21400.0,115.88,116.51,115.88,116.27,21400.0
2014-11-12 11:40:00,116.26,116.53,116.19,116.19,15200.0,116.26,116.53,116.19,116.19,15200.0
2014-11-12 11:50:00,116.2,116.26,115.92,115.92,16700.0,116.2,116.26,115.92,115.92,16700.0
2014-11-12 12:00:00,115.86,115.96,115.57,115.63,18100.0,115.86,115.96,115.57,115.63,18100.0
2014-11-12 12:10:00,115.6,115.94,115.52,115.87,13900.0,115.6,115.94,115.52,115.87,13900.0
2014-11-12 12:20:00,115.81,116.14,115.8,115.98,13200.0,115.81,116.14,115.8,115.98,13200.0
2014-11-12 12:30:00,115.97,116.2,115.97,116.18,4500.0,115.97,116.2,115.97,116.18,4500.0
2014-11-12 12:40:00,116.12,116.23,116.04,116.22,5600.0,116.12,116.23,116.04,116.22,5600.0
2014-11-12 12:50:00,116.21,116.22,116.03,116.12,8700.0,116.21,116.22,116.03,116.12,8700.0
2014-11-12 13:00:00,116.08,116.24,116.04,116.11,9800.0,116.08,116.24,116.04,116.11,9800.0
2014-11-12 13:10:00,116.11,116.11,115.9,115.94,9500.0,116.11,116.11,115.9,115.94,9500.0
2014-11-12 13:20:00,115.96,116.17,115.96,116.17,7600.0,115.96,116.17,115.96,116.17,7600.0
2014-11-12 13:30:00,116.14,116.35,116.14,116.35,7400.0,116.14,116.35,116.14,116.35,7400.0
2014-11-12 13:40:00,116.43,116.46,116.27,116.28,9800.0,116.43,116.46,116.27,116.28,9800.0
2014-11-12 13:50:00,116.27,116.39,116.24,116.39,10300.0,116.27,116.39,116.24,116.39,10300.0
2014-11-12 14:00:00,116.43,116.59,116.41,116.41,13100.0,116.43,116.59,116.41,116.41,13100.0
2014-11-12 14:10:00,116.42,116.69,116.42,116.57,13700.0,116.42,116.69,116.42,116.57,13700.0
2014-11-12 14:20:00,116.57,116.7,116.45,116.51,7000.0,116.57,116.7,116.45,116.51,7000.0
2014-11-12 14:30:00,116.52,116.6,116.48,116.55,6700.0,116.52,116.6,116.48,116.55,6700.0
2014-11-12 14:40:00,116.54,116.63,116.52,116.53,10800.0,116.54,116.63,116.52,116.53,10800.0
2014-11-12 14:50:00,116.55,116.55,116.08,116.4,9100.0,116.55,116.55,116.08,116.4,9100.0
2014-11-12 15:00:00,116.39,116.48,116.3,116.42,13200.0,116.39,116.48,116.3,116.42,13200.0
2014-11-12 15:10:00,116.39,116.61,116.35,116.52,15400.0,116.39,116.61,116.35,116.52,15400.0
2014-11-12 15:20:00,116.5,116.62,116.42,116.6,13500.0,116.5,116.62,116.42,116.6,13500.0
2014-11-12 15:30:00,116.62,116.65,116.46,116.54,29200.0,116.62,116.65,116.46,116.54,29200.0
2014-11-12 15:40:00,116.58,116.72,116.55,116.67,20900.0,116.58,116.72,116.55,116.67,20900.0
2014-11-12 15:50:00,116.69,116.85,116.59,116.63,60100.0,116.69,116.85,116.59,116.63,60100.0
2014-11-13 09:30:00,116.7,116.71,115.02,115.59,33600.0,116.7,116.71,115.02,115.59,33600.0
2014-11-13 09:40:00,115.59,116.16,115.18,116.16,25800.0,115.59,116.16,115.18,116.16,25800.0
2014-11-13 09:50:00,116.18,116.39,115.96,116.21,50900.0,116.18,116.39,115.96,116.21,50900.0
2014-11-13 10:00:00,116.42,116.62,116.17,116.42,16100.0,116.42,116.62,116.17,116.42,16100.0
2014-11-13 10:10:00,116.52,116.75,116.4,116.46,37100.0,116.52,116.75,116.4,116.46,37100.0
2014-11-13 10:20:00,116.47,116.6,115.65,115.93,20300.0,116.47,116.6,115.65,115.93,20300.0
2014-11-13 10:30:00,116.19,116.42,116.02,116.42,6100.0,116.19,116.42,116.02,116.42,6100.0
2014-11-13 10:40:00,116.39,116.47,116.28,116.33,9700.0,116.39,116.47,116.28,116.33,9700.0
2014-11-13 10:50:00,116.34,116.34,115.72,115.8,4900.0,116.34,116.34,115.72,115.8,4900.0
2014-11-13 11:00:00,115.69,115.72,115.02,115.07,18300.0,115.69,115.72,115.02,115.07,18300.0
2014-11-13 11:10:00,115.09,115.11,114.33,114.37,23500.0,115.09,115.11,114.33,114.37,23500.0
2014-11-13 11:20:00,114.38,114.96,114.38,114.83,6600.0,114.38,114.96,114.38,114.83,6600.0
2014-11-13 11:30:00,114.82,114.82,113.68,113.79,42300.0,114.82,114.82,113.68,113.79,42300.0
2014-11-13 11:40:00,113.78,113.84,113.54,113.57,12600.0,113.78,113.84,113.54,113.57,12600.0
2014-11-13 11:50:00,113.61,113.86,113.55,113.69,15400.0,113.61,113.86,113.55,113.69,15400.0
2014-11-13 12:00:00,113.68,113.79,113.36,113.74,17700.0,113.68,113.79,113.36,113.74,17700.0
2014-11-13 12:10:00,113.77,113.89,113.68,113.74,11500.0,113.77,113.89,113.68,113.74,11500.0
2014-11-13 12:20:00,113.78,114.08,113.59,113.9,23900.0,113.78,114.08,113.59,113.9,23900.0
2014-11-13 12:30:00,113.85,114.16,113.81,114.04,17600.0,113.85,114.16,113.81,114.04,17600.0
2014-11-13 12:40:00,114.03,114.11,113.82,113.89,17200.0,114.03,114.11,113.82,113.89,17200.0
2014-11-13 12:50:00,113.83,114.0,113.7,113.91,8100.0,113.83,114.0,113.7,113.91,8100.0
2014-11-13 13:00:00,113.75,113.96,113.52,113.56,18800.0,113.75,113.96,113.52,113.56,18800.0
2014-11-13 13:10:00,113.51,113.51,113.25,113.27,16300.0,113.51,113.51,113.25,113.27,16300.0
2014-11-13 13:20:00,113.26,113.27,112.47,112.78,31300.0,113.26,113.27,112.47,112.78,31300.0
2014-11-13 13:30:00,112.73,112.73,112.22,112.43,26100.0,112.73,112.73,112.22,112.43,26100.0
2014-11-13 13:40:00,112.44,112.87,112.37,112.8,22600.0,112.44,112.87,112.37,112.8,22600.0
2014-11-13 13:50:00,112.8,113.12,112.79,112.94,10100.0,112.8,113.12,112.79,112.94,10100.0
2014-11-13 14:00:00,112.94,113.12,112.88,112.9,15300.0,112.94,113.12,112.88,112.9,15300.0
2014-11-13 14:10:00,112.87,112.9,112.39,112.62,21800.0,112.87,112.9,112.39,112.62,21800.0
2014-11-13 14:20:00,112.63,112.72,112.46,112.53,18500.0,112.63,112.72,112.46,112.53,18500.0
2014-11-13 14:30:00,112.55,112.75,112.45,112.75,15200.0,112.55,112.75,112.45,112.75,15200.0
2014-11-13 14:40:00,112.73,112.73,112.38,112.43,37600.0,112.73,112.73,112.38,112.43,37600.0
2014-11-13 14:50:00,112.37,112.39,111.86,111.87,28600.0,112.37,112.39,111.86,111.87,28600.0
2014-11-13 15:00:00,111.91,112.29,111.85,112.26,33000.0,111.91,112.29,111.85,112.26,33000.0
2014-11-13 15:10:00,112.27,112.57,112.16,112.56,15100.0,112.27,112.57,112.16,112.56,15100.0
2014-11-13 15:20:00,112.59,112.75,112.43,112.43,34200.0,112.59,112.75,112.43,112.43,34200.0
2014-11-13 15:30:00,112.43,112.52,112.32,112.45,39000.0,112.43,112.52,112.32,112.45,39000.0
2014-11-13 15:40:00,112.44,112.62,112.26,112.37,62800.0,112.44,112.62,112.26,112.37,62800.0
2014-11-13 15:50:00,112.43,112.89,112.4,112.72,125100.0,112.43,112.89,112.4,112.72,125100.0
2014-11-14 09:30:00,113.46,113.74,112.27,113.52,59000.0,113.46,113.74,112.27,113.52,59000.0
2014-11-14 09:40:00,113.64,114.23,112.35,112.35,24600.0,113.64,114.23,112.35,112.35,24600.0
2014-11-14 09:50:00,112.33,113.38,112.32,112.94,15400.0,112.33,113.38,112.32,112.94,15400.0
2014-11-14 10:00:00,112.95,113.78,112.95,113.32,23500.0,112.95,113.78,112.95,113.32,23500.0
2014-11-14 10:10:00,113.33,113.64,112.38,112.61,35100.0,113.33,113.64,112.38,112.61,35100.0
2014-11-14 10:20:00,112.55,112.55,111.27,111.69,27500.0,112.55,112.55,111.27,111.69,27500.0
2014-11-14 10:30:00,111.81,111.81,110.19,110.32,70300.0,111.81,111.81,110.19,110.32,70300.0
2014-11-14 10:40:00,110.4,111.74,110.05,111.46,33300.0,110.4,111.74,110.05,111.46,33300.0
2014-11-14 10:50:00,111.47,112.17,111.47,112.16,11300.0,111.47,112.17,111.47,112.16,11300.0
2014-11-14 11:00:00,112.18,112.55,112.01,112.45,12900.0,112.18,112.55,112.01,112.45,12900.0
2014-11-14 11:10:00,112.52,112.65,111.95,112.27,47200.0,112.52,112.65,111.95,112.27,47200.0
2014-11-14 11:20:00,112.25,112.69,112.24,112.55,13200.0,112.25,112.69,112.24,112.55,13200.0
2014-11-14 11:30:00,112.48,112.85,112.32,112.64,22500.0,112.48,112.85,112.32,112.64,22500.0
2014-11-14 11:40:00,112.65,112.69,112.34,112.62,9800.0,112.65,112.69,112.34,112.62,9800.0
2014-11-14 11:50:00,112.66,112.96,112.45,112.49,12600.0,112.66,112.96,112.45,112.49,12600.0
2014-11-14 12:00:00,112.49,112.7,112.3,112.35,9800.0,112.49,112.7,112.3,112.35,9800.0
2014-11-14 12:10:00,112.3,112.3,111.6,111.68,14300.0,112.3,112.3,111.6,111.68,14300.0
2014-11-14 12:20:00,111.69,111.7,111.51,111.63,5300.0,111.69,111.7,111.51,111.63,5300.0
2014-11-14 12:30:00,111.67,112.11,111.66,112.1,9800.0,111.67,112.11,111.66,112.1,9800.0
2014-11-14 12:40:00,112.09,112.09,111.77,111.82,4600.0,112.09,112.09,111.77,111.82,4600.0
2014-11-14 12:50:00,111.82,112.25,111.79,112.15,9800.0,111.82,112.25,111.79,112.15,9800.0
2014-11-14 13:00:00,112.12,112.34,112.08,112.34,30900.0,112.12,112.34,112.08,112.34,30900.0
2014-11-14 13:10:00,112.38,112.46,112.25,112.25,10300.0,112.38,112.46,112.25,112.25,10300.0
2014-11-14 13:20:00,112.25,112.28,111.72,111.85,10100.0,112.25,112.28,111.72,111.85,10100.0
2014-11-14 13:30:00,111.89,112.01,111.71,111.72,12900.0,111.89,112.01,111.71,111.72,12900.0
2014-11-14 13:40:00,111.73,111.78,111.34,111.53,12100.0,111.73,111.78,111.34,111.53,12100.0
2014-11-14 13:50:00,111.45,111.45,111.09,111.17,8300.0,111.45,111.45,111.09,111.17,8300.0
2014-11-14 14:00:00,111.16,111.34,111.01,111.32,17200.0,111.16,111.34,111.01,111.32,17200.0
2014-11-14 14:10:00,111.3,111.3,110.99,111.03,7200.0,111.3,111.3,110.99,111.03,7200.0
2014-11-14 14:20:00,111.06,111.29,110.98,111.19,12400.0,111.06,111.29,110.98,111.19,12400.0
2014-11-14 14:30:00,111.23,111.27,111.02,111.02,9400.0,111.23,111.27,111.02,111.02,9400.0
2014-11-14 14:40:00,111.01,111.16,110.96,111.03,11300.0,111.01,111.16,110.96,111.03,11300.0
2014-11-14 14:50:00,111.0,111.1,110.83,110.95,14700.0,111.0,111.1,110.83,110.95,14700.0
2014-11-14 15:00:00,110.94,111.19,110.94,111.09,12500.0,110.94,111.19,110.94,111.09,12500.0
2014-11-14 15:10:00,111.08,111.2,110.92,111.01,17700.0,111.08,111.2,110.92,111.01,17700.0
2014-11-14 15:20:00,111.05,111.05,110.94,111.03,14000.0,111.05,111.05,110.94,111.03,14000.0
2014-11-14 15:30:00,111.03,111.41,111.03,111.26,34200.0,111.03,111.41,111.03,111.26,34200.0
2014-11-14 15:40:00,111.23,111.38,111.23,111.25,35600.0,111.23,111.38,111.23,111.25,35600.0
2014-11-14 15:50:00,111.26,111.49,111.19,111.33,102300.0,111.26,111.49,111.19,111.33,102300.0
2014-11-17 09:30:00,110.8,111.3,110.26,110.74,31600.0,110.8,111.3,110.26,110.74,31600.0
2014-11-17 09:40:00,110.64,111.07,110.45,110.77,21400.0,110.64,111.07,110.45,110.77,21400.0
2014-11-17 09:50:00,110.93,111.5,110.49,111.5,28100.0,110.93,111.5,110.49,111.5,28100.0
2014-11-17 10:00:00,111.5,111.69,110.98,111.33,27400.0,111.5,111.69,110.98,111.33,27400.0
2014-11-17 10:10:00,111.34,111.93,111.26,111.93,14800.0,111.34,111.93,111.26,111.93,14800.0
2014-11-17 10:20:00,111.86,112.28,111.39,111.39,15400.0,111.86,112.28,111.39,111.39,15400.0
2014-11-17 10:30:00,111.28,111.83,111.2,111.83,13000.0,111.28,111.83,111.2,111.83,13000.0
2014-11-17 10:40:00,111.83,112.09,111.33,111.49,6800.0,111.83,112.09,111.33,111.49,6800.0
2014-11-17 10:50:00,111.45,112.1,111.37,112.1,4900.0,111.45,112.1,111.37,112.1,4900.0
2014-11-17 11:00:00,112.19,112.22,111.4,111.4,6800.0,112.19,112.22,111.4,111.4,6800.0
2014-11-17 11:10:00,111.23,112.16,111.14,111.87,20700.0,111.23,112.16,111.14,111.87,20700.0
2014-11-17 11:20:00,111.86,111.86,110.7,110.8,13300.0,111.86,111.86,110.7,110.8,13300.0
2014-11-17 11:30:00,110.79,111.33,110.77,111.18,11100.0,110.79,111.33,110.77,111.18,11100.0
2014-11-17 11:40:00,111.15,111.58,111.14,111.57,9000.0,111.15,111.58,111.14,111.57,9000.0
2014-11-17 11:50:00,111.47,111.47,111.0,111.17,5500.0,111.47,111.47,111.0,111.17,5500.0
2014-11-17 12:00:00,111.3,111.3,110.84,110.89,8300.0,111.3,111.3,110.84,110.89,8300.0
2014-11-17 12:10:00,110.93,111.35,110.93,111.25,7900.0,110.93,111.35,110.93,111.25,7900.0
2014-11-17 12:20:00,111.24,111.82,111.24,111.73,5200.0,111.24,111.82,111.24,111.73,5200.0
2014-11-17 12:30:00,111.73,111.75,111.36,111.37,5000.0,111.73,111.75,111.36,111.37,5000.0
2014-11-17 12:40:00,111.36,111.56,111.35,111.48,3800.0,111.36,111.56,111.35,111.48,3800.0
2014-11-17 12:50:00,111.49,111.5,111.17,111.18,13000.0,111.49,111.5,111.17,111.18,13000.0
2014-11-17 13:00:00,111.22,111.51,111.2,111.36,3300.0,111.22,111.51,111.2,111.36,3300.0
2014-11-17 13:10:00,111.35,111.52,111.35,111.39,16100.0,111.35,111.52,111.35,111.39,16100.0
2014-11-17 13:20:00,111.39,111.58,111.37,111.39,4500.0,111.39,111.58,111.37,111.39,4500.0
2014-11-17 13:30:00,111.38,111.55,111.27,111.29,4000.0,111.38,111.55,111.27,111.29,4000.0
2014-11-17 13:40:00,111.28,111.45,111.27,111.36,9600.0,111.28,111.45,111.27,111.36,9600.0
2014-11-17 13:50:00,111.3,111.54,111.28,111.48,3600.0,111.3,111.54,111.28,111.48,3600.0
2014-11-17 14:00:00,111.45,111.45,111.09,111.12,6900.0,111.45,111.45,111.09,111.12,6900.0
2014-11-17 14:10:00,111.14,111.34,111.13,111.32,9600.0,111.14,111.34,111.13,111.32,9600.0
2014-11-17 14:20:00,111.29,111.41,111.2,111.23,3900.0,111.29,111.41,111.2,111.23,3900.0
2014-11-17 14:30:00,111.26,111.5,111.26,111.44,4400.0,111.26,111.5,111.26,111.44,4400.0
2014-11-17 14:40:00,111.45,111.52,111.34,111.34,6200.0,111.45,111.52,111.34,111.34,6200.0
2014-11-17 14:50:00,111.36,111.59,111.35,111.56,6900.0,111.36,111.59,111.35,111.56,6900.0
2014-11-17 15:00:00,111.51,111.55,111.25,111.37,6600.0,111.51,111.55,111.25,111.37,6600.0
2014-11-17 15:10:00,111.3,111.38,111.0,111.22,7400.0,111.3,111.38,111.0,111.22,7400.0
2014-11-17 15:20:00,111.2,111.39,111.16,111.16,5700.0,111.2,111.39,111.16,111.16,5700.0
2014-11-17 15:30:00,111.2,111.39,111.08,111.27,10300.0,111.2,111.39,111.08,111.27,10300.0
2014-11-17 15:40:00,111.28,111.33,111.09,111.19,8200.0,111.28,111.33,111.09,111.19,8200.0
2014-11-17 15:50:00,111.21,111.69,111.21,111.62,66800.0,111.21,111.69,111.21,111.62,66800.0
2014-11-18 09:30:00,111.17,112.6,111.12,112.47,56800.0,111.17,112.6,111.12,112.47,56800.0
2014-11-18 09:40:00,112.49,112.53,111.89,112.08,113600.0,112.49,112.53,111.89,112.08,113600.0
2014-11-18 09:50:00,112.08,112.08,111.43,111.51,37200.0,112.08,112.08,111.43,111.51,37200.0
2014-11-18 10:00:00,111.71,111.81,111.38,111.64,59800.0,111.71,111.81,111.38,111.64,59800.0
2014-11-18 10:10:00,111.68,111.7,110.84,110.95,86000.0,111.68,111.7,110.84,110.95,86000.0
2014-11-18 10:20:00,110.97,111.16,110.39,111.16,42000.0,110.97,111.16,110.39,111.16,42000.0
2014-11-18 10:30:00,111.19,111.26,110.94,111.02,42100.0,111.19,111.26,110.94,111.02,42100.0
2014-11-18 10:40:00,111.03,111.04,110.7,110.99,26200.0,111.03,111.04,110.7,110.99,26200.0
2014-11-18 10:50:00,110.98,111.66,110.89,111.33,34800.0,110.98,111.66,110.89,111.33,34800.0
2014-11-18 11:00:00,111.3,111.5,110.97,110.97,38600.0,111.3,111.5,110.97,110.97,38600.0
2014-11-18 11:10:00,110.95,111.03,110.5,110.59,21000.0,110.95,111.03,110.5,110.59,21000.0
2014-11-18 11:20:00,110.66,110.8,110.44,110.6,17400.0,110.66,110.8,110.44,110.6,17400.0
2014-11-18 11:30:00,110.62,110.74,110.26,110.43,38500.0,110.62,110.74,110.26,110.43,38500.0
2014-11-18 11:40:00,110.43,110.43,109.87,110.28,32100.0,110.43,110.43,109.87,110.28,32100.0
2014-11-18 11:50:00,110.37,110.55,110.07,110.54,17100.0,110.37,110.55,110.07,110.54,17100.0
2014-11-18 12:00:00,110.54,110.59,110.37,110.55,13900.0,110.54,110.59,110.37,110.55,13900.0
2014-11-18 12:10:00,110.55,110.61,110.3,110.34,15300.0,110.55,110.61,110.3,110.34,15300.0
2014-11-18 12:20:00,110.4,110.72,110.35,110.63,10700.0,110.4,110.72,110.35,110.63,10700.0
2014-11-18 12:30:00,110.65,111.11,110.65,110.97,40000.0,110.65,111.11,110.65,110.97,40000.0
2014-11-18 12:40:00,110.99,111.0,110.8,110.91,22800.0,110.99,111.0,110.8,110.91,22800.0
2014-11-18 12:50:00,110.92,111.02,110.7,110.96,67500.0,110.92,111.02,110.7,110.96,67500.0
2014-11-18 13:00:00,110.98,111.01,110.86,110.91,24600.0,110.98,111.01,110.86,110.91,24600.0
2014-11-18 13:10:00,110.92,111.0,110.89,111.0,19800.0,110.92,111.0,110.89,111.0,19800.0
2014-11-18 13:20:00,110.99,111.01,110.75,110.94,43900.0,110.99,111.01,110.75,110.94,43900.0
2014-11-18 13:30:00,110.91,110.96,110.7,110.9,63800.0,110.91,110.96,110.7,110.9,63800.0
2014-11-18 13:40:00,110.86,111.31,110.84,111.17,22500.0,110.86,111.31,110.84,111.17,22500.0
2014-11-18 13:50:00,111.16,111.21,111.03,111.05,18100.0,111.16,111.21,111.03,111.05,18100.0
2014-11-18 14:00:00,111.09,111.35,111.07,111.31,12900.0,111.09,111.35,111.07,111.31,12900.0
2014-11-18 14:10:00,111.3,111.31,111.23,111.26,18700.0,111.3,111.31,111.23,111.26,18700.0
2014-11-18 14:20:00,111.26,111.3,110.87,110.92,19800.0,111.26,111.3,110.87,110.92,19800.0
2014-11-18 14:30:00,110.94,111.01,110.82,110.95,25100.0,110.94,111.01,110.82,110.95,25100.0
2014-11-18 14:40:00,110.96,111.13,110.86,111.13,33300.0,110.96,111.13,110.86,111.13,33300.0
2014-11-18 14:50:00,111.21,111.51,111.21,111.43,24600.0,111.21,111.51,111.21,111.43,24600.0
2014-11-18 15:00:00,111.43,111.49,111.29,111.37,16100.0,111.43,111.49,111.29,111.37,16100.0
2014-11-18 15:10:00,111.36,111.49,111.27,111.29,16900.0,111.36,111.49,111.27,111.29,16900.0
2014-11-18 15:20:00,111.28,111.28,111.1,111.17,22200.0,111.28,111.28,111.1,111.17,22200.0
2014-11-18 15:30:00,111.15,111.3,110.94,111.25,38000.0,111.15,111.3,110.94,111.25,38000.0
2014-11-18 15:40:00,111.25,111.28,110.96,110.97,73600.0,111.25,111.28,110.96,110.97,73600.0
2014-11-18 15:50:00,110.99,111.12,110.72,111.05,162100.0,110.99,111.12,110.72,111.05,162100.0
2014-11-19 09:30:00,111.03,113.94,111.0,113.62,88800.0,111.03,113.94,111.0,113.62,88800.0
2014-11-19 09:40:00,113.57,114.5,113.15,114.15,46200.0,113.57,114.5,113.15,114.15,46200.0
2014-11-19 09:50:00,114.0,114.23,113.33,113.33,17400.0,114.0,114.23,113.33,113.33,17400.0
2014-11-19 10:00:00,113.34,113.83,113.15,113.44,42200.0,113.34,113.83,113.15,113.44,42200.0
2014-11-19 10:10:00,113.48,114.18,113.07,114.12,23600.0,113.48,114.18,113.07,114.12,23600.0
2014-11-19 10:20:00,114.04,114.92,114.01,114.62,43200.0,114.04,114.92,114.01,114.62,43200.0
2014-11-19 10:30:00,114.62,115.19,114.59,114.93,29800.0,114.62,115.19,114.59,114.93,29800.0
2014-11-19 10:40:00,114.94,115.3,114.81,115.03,40300.0,114.94,115.3,114.81,115.03,40300.0
2014-11-19 10:50:00,115.0,115.2,114.87,115.14,27000.0,115.0,115.2,114.87,115.14,27000.0
2014-11-19 11:00:00,115.1,115.28,114.93,115.27,21100.0,115.1,115.28,114.93,115.27,21100.0
2014-11-19 11:10:00,115.28,115.74,115.19,115.74,49700.0,115.28,115.74,115.19,115.74,49700.0
2014-11-19 11:20:00,115.74,116.0,115.58,115.86,38100.0,115.74,116.0,115.58,115.86,38100.0
2014-11-19 11:30:00,115.91,116.84,115.87,116.48,50400.0,115.91,116.84,115.87,116.48,50400.0
2014-11-19 11:40:00,116.52,117.0,116.44,116.92,39700.0,116.52,117.0,116.44,116.92,39700.0
2014-11-19 11:50:00,116.89,117.28,116.77,117.19,66100.0,116.89,117.28,116.77,117.19,66100.0
2014-11-19 12:00:00,117.12,118.17,117.11,117.65,82000.0,117.12,118.17,117.11,117.65,82000.0
2014-11-19 12:10:00,117.62,117.71,116.42,116.98,53100.0,117.62,117.71,116.42,116.98,53100.0
2014-11-19 12:20:00,116.92,116.95,115.68,116.04,26900.0,116.92,116.95,115.68,116.04,26900.0
2014-11-19 12:30:00,116.07,116.11,115.0,115.01,34100.0,116.07,116.11,115.0,115.01,34100.0
2014-11-19 12:40:00,115.05,115.55,114.47,115.55,14900.0,115.05,115.55,114.47,115.55,14900.0
2014-11-19 12:50:00,115.55,115.88,115.5,115.63,46000.0,115.55,115.88,115.5,115.63,46000.0
2014-11-19 13:00:00,115.59,115.74,115.1,115.2,10600.0,115.59,115.74,115.1,115.2,10600.0
2014-11-19 13:10:00,115.13,115.26,114.82,115.13,25800.0,115.13,115.26,114.82,115.13,25800.0
2014-11-19 13:20:00,115.07,115.31,114.56,114.68,43800.0,115.07,115.31,114.56,114.68,43800.0
2014-11-19 13:30:00,114.75,114.9,114.07,114.56,46500.0,114.75,114.9,114.07,114.56,46500.0
2014-11-19 13:40:00,114.53,114.57,114.02,114.29,40000.0,114.53,114.57,114.02,114.29,40000.0
2014-11-19 13:50:00,114.26,114.59,114.19,114.47,12700.0,114.26,114.59,114.19,114.47,12700.0
2014-11-19 14:00:00,114.49,114.79,114.34,114.55,28200.0,114.49,114.79,114.34,114.55,28200.0
2014-11-19 14:10:00,114.52,114.59,114.21,114.38,21500.0,114.52,114.59,114.21,114.38,21500.0
2014-11-19 14:20:00,114.29,114.29,113.85,114.14,32400.0,114.29,114.29,113.85,114.14,32400.0
2014-11-19 14:30:00,114.15,114.28,113.5,113.82,17500.0,114.15,114.28,113.5,113.82,17500.0
2014-11-19 14:40:00,113.77,113.99,113.69,113.76,27300.0,113.77,113.99,113.69,113.76,27300.0
2014-11-19 14:50:00,113.72,113.97,113.7,113.82,14300.0,113.72,113.97,113.7,113.82,14300.0
2014-11-19 15:00:00,113.77,113.78,113.25,113.36,29300.0,113.77,113.78,113.25,113.36,29300.0
2014-11-19 15:10:00,113.38,113.54,113.28,113.44,24200.0,113.38,113.54,113.28,113.44,24200.0
2014-11-19 15:20:00,113.38,113.55,113.01,113.07,23100.0,113.38,113.55,113.01,113.07,23100.0
2014-11-19 15:30:00,113.12,113.47,113.08,113.31,29000.0,113.12,113.47,113.08,113.31,29000.0
2014-11-19 15:40:00,113.32,113.37,113.11,113.3,37700.0,113.32,113.37,113.11,113.3,37700.0
2014-11-19 15:50:00,113.31,113.42,112.55,112.8,171500.0,113.31,113.42,112.55,112.8,171500.0
2014-11-20 09:30:00,112.88,112.88,110.53,111.0,59900.0,112.88,112.88,110.53,111.0,59900.0
2014-11-20 09:40:00,110.93,111.43,110.2,111.01,45800.0,110.93,111.43,110.2,111.01,45800.0
2014-11-20 09:50:00,111.04,111.15,109.73,110.3,34400.0,111.04,111.15,109.73,110.3,34400.0
2014-11-20 10:00:00,110.41,110.6,109.99,110.24,49400.0,110.41,110.6,109.99,110.24,49400.0
2014-11-20 10:10:00,110.31,110.48,109.84,110.0,43800.0,110.31,110.48,109.84,110.0,43800.0
2014-11-20 10:20:00,109.93,110.58,109.34,109.9,32800.0,109.93,110.58,109.34,109.9,32800.0
2014-11-20 10:30:00,109.98,110.35,109.55,110.15,31800.0,109.98,110.35,109.55,110.15,31800.0
2014-11-20 10:40:00,110.21,110.25,109.88,109.96,22700.0,110.21,110.25,109.88,109.96,22700.0
2014-11-20 10:50:00,109.91,110.13,109.9,110.13,22900.0,109.91,110.13,109.9,110.13,22900.0
2014-11-20 11:00:00,110.17,110.36,110.04,110.2,23300.0,110.17,110.36,110.04,110.2,23300.0
2014-11-20 11:10:00,110.21,110.66,110.21,110.66,29200.0,110.21,110.66,110.21,110.66,29200.0
2014-11-20 11:20:00,110.66,110.66,110.43,110.5,25400.0,110.66,110.66,110.43,110.5,25400.0
2014-11-20 11:30:00,110.5,110.6,110.09,110.18,19100.0,110.5,110.6,110.09,110.18,19100.0
2014-11-20 11:40:00,110.1,110.18,109.8,110.08,19200.0,110.1,110.18,109.8,110.08,19200.0
2014-11-20 11:50:00,110.09,110.28,110.0,110.18,199100.0,110.09,110.28,110.0,110.18,199100.0
2014-11-20 12:00:00,110.25,110.25,109.82,109.82,26300.0,110.25,110.25,109.82,109.82,26300.0
2014-11-20 12:10:00,109.82,110.22,109.71,110.17,32200.0,109.82,110.22,109.71,110.17,32200.0
2014-11-20 12:20:00,110.16,110.28,110.07,110.26,22600.0,110.16,110.28,110.07,110.26,22600.0
2014-11-20 12:30:00,110.28,110.32,110.2,110.29,25900.0,110.28,110.32,110.2,110.29,25900.0
2014-11-20 12:40:00,110.3,110.5,110.23,110.5,45100.0,110.3,110.5,110.23,110.5,45100.0
2014-11-20 12:50:00,110.5,110.89,110.45,110.89,62900.0,110.5,110.89,110.45,110.89,62900.0
2014-11-20 13:00:00,110.85,111.0,110.77,110.98,46500.0,110.85,111.0,110.77,110.98,46500.0
2014-11-20 13:10:00,110.99,111.23,110.92,111.22,17800.0,110.99,111.23,110.92,111.22,17800.0
2014-11-20 13:20:00,111.21,111.23,110.92,111.12,9900.0,111.21,111.23,110.92,111.12,9900.0
2014-11-20 13:30:00,111.2,111.42,111.15,111.3,15100.0,111.2,111.42,111.15,111.3,15100.0
2014-11-20 13:40:00,111.26,111.33,111.13,111.23,111100.0,111.26,111.33,111.13,111.23,111100.0
2014-11-20 13:50:00,111.21,111.42,110.92,111.27,39100.0,111.21,111.42,110.92,111.27,39100.0
2014-11-20 14:00:00,111.27,111.56,111.15,111.56,22600.0,111.27,111.56,111.15,111.56,22600.0
2014-11-20 14:10:00,111.56,111.93,111.47,111.86,128900.0,111.56,111.93,111.47,111.86,128900.0
2014-11-20 14:20:00,111.82,112.41,111.8,112.05,10700.0,111.82,112.41,111.8,112.05,10700.0
2014-11-20 14:30:00,112.06,112.11,111.8,112.06,18100.0,112.06,112.11,111.8,112.06,18100.0
2014-11-20 14:40:00,112.05,112.23,112.03,112.23,12700.0,112.05,112.23,112.03,112.23,12700.0
2014-11-20 14:50:00,112.23,112.87,112.23,112.55,70200.0,112.23,112.87,112.23,112.55,70200.0
2014-11-20 15:00:00,112.47,112.9,112.0,112.77,207200.0,112.47,112.9,112.0,112.77,207200.0
2014-11-20 15:10:00,112.77,112.79,112.38,112.58,18500.0,112.77,112.79,112.38,112.58,18500.0
2014-11-20 15:20:00,112.57,112.99,112.47,112.74,41200.0,112.57,112.99,112.47,112.74,41200.0
2014-11-20 15:30:00,112.72,112.86,112.58,112.7,93600.0,112.72,112.86,112.58,112.7,93600.0
2014-11-20 15:40:00,112.7,112.82,112.38,112.54,34700.0,112.7,112.82,112.38,112.54,34700.0
2014-11-20 15:50:00,112.57,113.0,112.57,112.88,458100.0,112.57,113.0,112.57,112.88,458100.0
2014-11-21 09:30:00,114.43,114.43,111.02,113.18,176300.0,114.43,114.43,111.02,113.18,176300.0
2014-11-21 09:40:00,112.64,113.13,111.7,111.74,46400.0,112.64,113.13,111.7,111.74,46400.0
2014-11-21 09:50:00,111.75,112.23,111.41,111.45,41500.0,111.75,112.23,111.41,111.45,41500.0
2014-11-21 10:00:00,111.58,111.91,111.01,111.74,32500.0,111.58,111.91,111.01,111.74,32500.0
2014-11-21 10:10:00,111.83,112.39,111.79,112.01,66100.0,111.83,112.39,111.79,112.01,66100.0
2014-11-21 10:20:00,112.01,112.34,111.88,112.23,35600.0,112.01,112.34,111.88,112.23,35600.0
2014-11-21 10:30:00,112.33,112.4,112.04,112.23,19600.0,112.33,112.4,112.04,112.23,19600.0
2014-11-21 10:40:00,112.26,112.3,111.95,111.96,33300.0,112.26,112.3,111.95,111.96,33300.0
2014-11-21 10:50:00,111.87,111.96,111.04,111.41,16600.0,111.87,111.96,111.04,111.41,16600.0
2014-11-21 11:00:00,111.44,111.5,110.91,111.25,24700.0,111.44,111.5,110.91,111.25,24700.0
2014-11-21 11:10:00,111.27,111.41,111.03,111.03,12000.0,111.27,111.41,111.03,111.03,12000.0
2014-11-21 11:20:00,111.03,111.09,110.62,110.62,23600.0,111.03,111.09,110.62,110.62,23600.0
2014-11-21 11:30:00,110.62,111.1,110.62,111.1,8100.0,110.62,111.1,110.62,111.1,8100.0
2014-11-21 11:40:00,111.15,111.53,111.09,111.5,10500.0,111.15,111.53,111.09,111.5,10500.0
2014-11-21 11:50:00,111.47,111.61,111.33,111.57,27100.0,111.47,111.61,111.33,111.57,27100.0
2014-11-21 12:00:00,111.52,111.82,111.49,111.75,13300.0,111.52,111.82,111.49,111.75,13300.0
2014-11-21 12:10:00,111.76,112.13,111.71,112.13,22900.0,111.76,112.13,111.71,112.13,22900.0
2014-11-21 12:20:00,112.15,112.26,112.06,112.2,8400.0,112.15,112.26,112.06,112.2,8400.0
2014-11-21 12:30:00,112.34,112.55,112.28,112.55,6000.0,112.34,112.55,112.28,112.55,6000.0
2014-11-21 12:40:00,112.6,112.88,112.22,112.22,22300.0,112.6,112.88,112.22,112.22,22300.0
2014-11-21 12:50:00,112.24,112.25,111.99,112.12,3700.0,112.24,112.25,111.99,112.12,3700.0
2014-11-21 13:00:00,112.18,112.46,112.06,112.46,8200.0,112.18,112.46,112.06,112.46,8200.0
2014-11-21 13:10:00,112.46,112.57,112.29,112.33,7800.0,112.46,112.57,112.29,112.33,7800.0
2014-11-21 13:20:00,112.35,112.38,111.8,111.85,16900.0,112.35,112.38,111.8,111.85,16900.0
2014-11-21 13:30:00,111.85,112.17,111.73,112.17,8300.0,111.85,112.17,111.73,112.17,8300.0
2014-11-21 13:40:00,112.17,112.64,112.17,112.64,14300.0,112.17,112.64,112.17,112.64,14300.0
2014-11-21 13:50:00,112.57,112.57,112.3,112.42,18200.0,112.57,112.57,112.3,112.42,18200.0
2014-11-21 14:00:00,112.45,112.9,112.45,112.9,19600.0,112.45,112.9,112.45,112.9,19600.0
2014-11-21 14:10:00,112.87,112.89,112.49,112.49,14100.0,112.87,112.89,112.49,112.49,14100.0
2014-11-21 14:20:00,112.45,112.46,112.24,112.34,15500.0,112.45,112.46,112.24,112.34,15500.0
2014-11-21 14:30:00,112.34,112.43,112.07,112.19,20700.0,112.34,112.43,112.07,112.19,20700.0
2014-11-21 14:40:00,112.18,112.41,112.14,112.19,16600.0,112.18,112.41,112.14,112.19,16600.0
2014-11-21 14:50:00,112.19,112.19,111.88,111.9,10700.0,112.19,112.19,111.88,111.9,10700.0
2014-11-21 15:00:00,111.9,112.02,111.83,111.97,10700.0,111.9,112.02,111.83,111.97,10700.0
2014-11-21 15:10:00,111.93,111.98,111.63,111.71,10700.0,111.93,111.98,111.63,111.71,10700.0
2014-11-21 15:20:00,111.68,111.79,111.5,111.79,14900.0,111.68,111.79,111.5,111.79,14900.0
2014-11-21 15:30:00,111.73,111.85,111.51,111.51,18500.0,111.73,111.85,111.51,111.51,18500.0
2014-11-21 15:40:00,111.51,111.58,111.14,111.2,54100.0,111.51,111.58,111.14,111.2,54100.0
2014-11-21 15:50:00,111.22,111.46,111.0,111.39,67600.0,111.22,111.46,111.0,111.39,67600.0
2014-11-24 09:30:00,111.55,112.45,111.55,111.58,35700.0,111.55,112.45,111.55,111.58,35700.0
2014-11-24 09:40:00,111.79,113.27,111.32,113.27,22700.0,111.79,113.27,111.32,113.27,22700.0
2014-11-24 09:50:00,113.18,113.63,112.85,113.28,23800.0,113.18,113.63,112.85,113.28,23800.0
2014-11-24 10:00:00,113.41,113.76,113.0,113.0,27200.0,113.41,113.76,113.0,113.0,27200.0
2014-11-24 10:10:00,113.04,113.83,113.04,113.26,24400.0,113.04,113.83,113.04,113.26,24400.0
2014-11-24 10:20:00,113.35,113.47,113.06,113.34,21000.0,113.35,113.47,113.06,113.34,21000.0
2014-11-24 10:30:00,113.33,113.5,113.18,113.5,14100.0,113.33,113.5,113.18,113.5,14100.0
2014-11-24 10:40:00,113.56,113.56,113.07,113.2,16700.0,113.56,113.56,113.07,113.2,16700.0
2014-11-24 10:50:00,113.25,113.56,113.22,113.42,26700.0,113.25,113.56,113.22,113.42,26700.0
2014-11-24 11:00:00,113.4,113.4,113.09,113.38,10300.0,113.4,113.4,113.09,113.38,10300.0
2014-11-24 11:10:00,113.38,113.39,113.05,113.29,14400.0,113.38,113.39,113.05,113.29,14400.0
2014-11-24 11:20:00,113.28,113.59,113.28,113.47,35200.0,113.28,113.59,113.28,113.47,35200.0
2014-11-24 11:30:00,113.48,113.6,113.24,113.58,12100.0,113.48,113.6,113.24,113.58,12100.0
2014-11-24 11:40:00,113.53,113.96,113.51,113.7,33000.0,113.53,113.96,113.51,113.7,33000.0
2014-11-24 11:50:00,113.66,113.73,113.55,113.67,8800.0,113.66,113.73,113.55,113.67,8800.0
2014-11-24 12:00:00,113.69,113.87,113.64,113.7,16000.0,113.69,113.87,113.64,113.7,16000.0
2014-11-24 12:10:00,113.7,113.7,113.42,113.54,9700.0,113.7,113.7,113.42,113.54,9700.0
2014-11-24 12:20:00,113.51,113.56,113.33,113.38,10000.0,113.51,113.56,113.33,113.38,10000.0
2014-11-24 12:30:00,113.42,113.56,113.39,113.5,6900.0,113.42,113.56,113.39,113.5,6900.0
2014-11-24 12:40:00,113.5,113.55,113.41,113.51,11100.0,113.5,113.55,113.41,113.51,11100.0
2014-11-24 12:50:00,113.47,113.49,113.23,113.26,7500.0,113.47,113.49,113.23,113.26,7500.0
2014-11-24 13:00:00,113.3,113.39,113.27,113.38,4900.0,113.3,113.39,113.27,113.38,4900.0
2014-11-24 13:10:00,113.43,113.67,113.42,113.59,9100.0,113.43,113.67,113.42,113.59,9100.0
2014-11-24 13:20:00,113.6,113.7,113.6,113.67,7400.0,113.6,113.7,113.6,113.67,7400.0
2014-11-24 13:30:00,113.66,113.66,113.49,113.62,5200.0,113.66,113.66,113.49,113.62,5200.0
2014-11-24 13:40:00,113.63,113.74,113.55,113.72,7200.0,113.63,113.74,113.55,113.72,7200.0
2014-11-24 13:50:00,113.69,113.71,113.56,113.56,6800.0,113.69,113.71,113.56,113.56,6800.0
2014-11-24 14:00:00,113.6,113.72,113.52,113.53,12700.0,113.6,113.72,113.52,113.53,12700.0
2014-11-24 14:10:00,113.55,113.72,113.55,113.72,9000.0,113.55,113.72,113.55,113.72,9000.0
2014-11-24 14:20:00,113.7,113.72,113.46,113.62,10100.0,113.7,113.72,113.46,113.62,10100.0
2014-11-24 14:30:00,113.66,113.71,113.38,113.54,15200.0,113.66,113.71,113.38,113.54,15200.0
2014-11-24 14:40:00,113.59,113.69,113.54,113.68,11100.0,113.59,113.69,113.54,113.68,11100.0
2014-11-24 14:50:00,113.63,113.75,113.51,113.68,21500.0,113.63,113.75,113.51,113.68,21500.0
2014-11-24 15:00:00,113.65,113.7,113.44,113.64,14600.0,113.65,113.7,113.44,113.64,14600.0
2014-11-24 15:10:00,113.62,113.66,113.26,113.32,20700.0,113.62,113.66,113.26,113.32,20700.0
2014-11-24 15:20:00,113.29,113.63,113.29,113.6,15700.0,113.29,113.63,113.29,113.6,15700.0
2014-11-24 15:30:00,113.6,113.64,113.45,113.48,21300.0,113.6,113.64,113.45,113.48,21300.0
2014-11-24 15:40:00,113.48,113.64,113.43,113.58,28100.0,113.48,113.64,113.43,113.58,28100.0
2014-11-24 15:50:00,113.6,113.82,113.58,113.79,80800.0,113.6,113.82,113.58,113.79,80800.0
2014-11-25 09:30:00,114.17,114.99,113.83,114.09,48900.0,114.17,114.99,113.83,114.09,48900.0
2014-11-25 09:40:00,114.0,114.17,113.63,114.08,13800.0,114.0,114.17,113.63,114.08,13800.0
2014-11-25 09:50:00,114.14,114.44,113.99,114.4,21700.0,114.14,114.44,113.99,114.4,21700.0
2014-11-25 10:00:00,114.46,114.59,114.13,114.48,31900.0,114.46,114.59,114.13,114.48,31900.0
2014-11-25 10:10:00,114.54,114.82,114.4,114.43,22300.0,114.54,114.82,114.4,114.43,22300.0
2014-11-25 10:20:00,114.39,114.67,114.37,114.53,48300.0,114.39,114.67,114.37,114.53,48300.0
2014-11-25 10:30:00,114.45,114.82,114.42,114.77,9400.0,114.45,114.82,114.42,114.77,9400.0
2014-11-25 10:40:00,114.72,114.98,114.57,114.98,25000.0,114.72,114.98,114.57,114.98,25000.0
2014-11-25 10:50:00,114.98,114.99,114.63,114.78,14400.0,114.98,114.99,114.63,114.78,14400.0
2014-11-25 11:00:00,114.79,114.88,114.48,114.49,16900.0,114.79,114.88,114.48,114.49,16900.0
2014-11-25 11:10:00,114.48,114.6,114.35,114.5,29000.0,114.48,114.6,114.35,114.5,29000.0
2014-11-25 11:20:00,114.45,114.56,114.36,114.44,25900.0,114.45,114.56,114.36,114.44,25900.0
2014-11-25 11:30:00,114.47,114.55,114.36,114.5,39900.0,114.47,114.55,114.36,114.5,39900.0
2014-11-25 11:40:00,114.5,114.53,114.33,114.46,19100.0,114.5,114.53,114.33,114.46,19100.0
2014-11-25 11:50:00,114.45,114.47,114.15,114.23,15000.0,114.45,114.47,114.15,114.23,15000.0
2014-11-25 12:00:00,114.23,114.55,114.18,114.5,13700.0,114.23,114.55,114.18,114.5,13700.0
2014-11-25 12:10:00,114.47,114.59,114.37,114.4,19400.0,114.47,114.59,114.37,114.4,19400.0
2014-11-25 12:20:00,114.42,114.52,114.38,114.52,38400.0,114.42,114.52,114.38,114.52,38400.0
2014-11-25 12:30:00,114.5,114.5,114.07,114.08,14800.0,114.5,114.5,114.07,114.08,14800.0
2014-11-25 12:40:00,114.06,114.51,113.97,114.31,13000.0,114.06,114.51,113.97,114.31,13000.0
2014-11-25 12:50:00,114.29,114.29,113.73,113.88,18800.0,114.29,114.29,113.73,113.88,18800.0
2014-11-25 13:00:00,113.89,114.32,113.83,114.3,18800.0,113.89,114.32,113.83,114.3,18800.0
2014-11-25 13:10:00,114.34,114.58,114.29,114.38,22000.0,114.34,114.58,114.29,114.38,22000.0
2014-11-25 13:20:00,114.34,114.39,114.21,114.32,5500.0,114.34,114.39,114.21,114.32,5500.0
2014-11-25 13:30:00,114.32,114.47,114.22,114.4,6600.0,114.32,114.47,114.22,114.4,6600.0
2014-11-25 13:40:00,114.39,114.53,114.34,114.46,5800.0,114.39,114.53,114.34,114.46,5800.0
2014-11-25 13:50:00,114.47,114.53,114.13,114.46,14200.0,114.47,114.53,114.13,114.46,14200.0
2014-11-25 14:00:00,114.41,114.41,114.18,114.23,6600.0,114.41,114.41,114.18,114.23,6600.0
2014-11-25 14:10:00,114.14,114.25,114.05,114.05,5600.0,114.14,114.25,114.05,114.05,5600.0
2014-11-25 14:20:00,114.08,114.29,114.05,114.27,10400.0,114.08,114.29,114.05,114.27,10400.0
2014-11-25 14:30:00,114.3,114.32,114.06,114.2,11900.0,114.3,114.32,114.06,114.2,11900.0
2014-11-25 14:40:00,114.14,114.3,113.91,114.18,6700.0,114.14,114.3,113.91,114.18,6700.0
2014-11-25 14:50:00,114.12,114.2,113.99,114.06,5900.0,114.12,114.2,113.99,114.06,5900.0
2014-11-25 15:00:00,114.03,114.1,113.96,114.01,8800.0,114.03,114.1,113.96,114.01,8800.0
2014-11-25 15:10:00,114.01,114.11,113.94,114.06,11400.0,114.01,114.11,113.94,114.06,11400.0
2014-11-25 15:20:00,114.11,114.26,114.07,114.18,22700.0,114.11,114.26,114.07,114.18,22700.0
2014-11-25 15:30:00,114.24,114.33,113.98,114.0,24100.0,114.24,114.33,113.98,114.0,24100.0
2014-11-25 15:40:00,113.97,114.08,113.83,113.98,31200.0,113.97,114.08,113.83,113.98,31200.0
2014-11-25 15:50:00,113.99,114.3,113.94,114.21,72100.0,113.99,114.3,113.94,114.21,72100.0
2014-11-26 09:30:00,114.68,116.27,114.19,115.62,111800.0,114.68,116.27,114.19,115.62,111800.0
2014-11-26 09:40:00,115.79,116.2,115.63,115.77,30800.0,115.79,116.2,115.63,115.77,30800.0
2014-11-26 09:50:00,115.77,115.92,114.85,115.25,26200.0,115.77,115.92,114.85,115.25,26200.0
2014-11-26 10:00:00,114.99,115.43,114.44,114.49,18700.0,114.99,115.43,114.44,114.49,18700.0
2014-11-26 10:10:00,114.6,114.65,113.96,114.17,32100.0,114.6,114.65,113.96,114.17,32100.0
2014-11-26 10:20:00,114.15,114.85,114.15,114.5,18000.0,114.15,114.85,114.15,114.5,18000.0
2014-11-26 10:30:00,114.44,114.44,113.94,114.21,25500.0,114.44,114.44,113.94,114.21,25500.0
2014-11-26 10:40:00,114.21,114.44,113.89,114.4,41000.0,114.21,114.44,113.89,114.4,41000.0
2014-11-26 10:50:00,114.39,114.39,114.0,114.0,16400.0,114.39,114.39,114.0,114.0,16400.0
2014-11-26 11:00:00,114.0,114.3,113.96,114.15,33500.0,114.0,114.3,113.96,114.15,33500.0
2014-11-26 11:10:00,114.15,114.17,113.95,114.01,20100.0,114.15,114.17,113.95,114.01,20100.0
2014-11-26 11:20:00,114.03,114.42,114.0,114.42,20300.0,114.03,114.42,114.0,114.42,20300.0
2014-11-26 11:30:00,114.44,114.65,114.38,114.65,7800.0,114.44,114.65,114.38,114.65,7800.0
2014-11-26 11:40:00,114.61,114.75,114.61,114.64,5900.0,114.61,114.75,114.61,114.64,5900.0
2014-11-26 11:50:00,114.61,114.61,114.27,114.27,5100.0,114.61,114.61,114.27,114.27,5100.0
2014-11-26 12:00:00,114.24,114.28,113.97,114.01,24400.0,114.24,114.28,113.97,114.01,24400.0
2014-11-26 12:10:00,114.0,114.08,113.94,114.04,16200.0,114.0,114.08,113.94,114.04,16200.0
2014-11-26 12:20:00,113.98,114.1,113.97,114.07,14100.0,113.98,114.1,113.97,114.07,14100.0
2014-11-26 12:30:00,114.11,114.33,114.1,114.32,6200.0,114.11,114.33,114.1,114.32,6200.0
2014-11-26 12:40:00,114.29,114.48,114.25,114.43,14900.0,114.29,114.48,114.25,114.43,14900.0
2014-11-26 12:50:00,114.38,114.38,114.17,114.18,10700.0,114.38,114.38,114.17,114.18,10700.0
2014-11-26 13:00:00,114.19,114.24,114.15,114.17,12100.0,114.19,114.24,114.15,114.17,12100.0
2014-11-26 13:10:00,114.17,114.57,114.16,114.57,11400.0,114.17,114.57,114.16,114.57,11400.0
2014-11-26 13:20:00,114.59,114.67,114.53,114.67,8100.0,114.59,114.67,114.53,114.67,8100.0
2014-11-26 13:30:00,114.64,114.87,114.64,114.85,9000.0,114.64,114.87,114.64,114.85,9000.0
2014-11-26 13:40:00,114.83,114.91,114.77,114.88,7400.0,114.83,114.91,114.77,114.88,7400.0
2014-11-26 13:50:00,114.84,114.88,114.71,114.74,10100.0,114.84,114.88,114.71,114.74,10100.0
2014-11-26 14:00:00,114.73,114.89,114.68,114.83,18800.0,114.73,114.89,114.68,114.83,18800.0
2014-11-26 14:10:00,114.87,115.0,114.81,115.0,11500.0,114.87,115.0,114.81,115.0,11500.0
2014-11-26 14:20:00,115.03,115.1,114.95,115.03,10800.0,115.03,115.1,114.95,115.03,10800.0
2014-11-26 14:30:00,115.03,115.03,114.79,114.8,14000.0,115.03,115.03,114.79,114.8,14000.0
2014-11-26 14:40:00,114.81,114.83,114.53,114.54,10900.0,114.81,114.83,114.53,114.54,10900.0
2014-11-26 14:50:00,114.57,114.78,114.55,114.55,17200.0,114.57,114.78,114.55,114.55,17200.0
2014-11-26 15:00:00,114.55,114.7,114.55,114.65,16500.0,114.55,114.7,114.55,114.65,16500.0
2014-11-26 15:10:00,114.62,114.67,114.49,114.67,15400.0,114.62,114.67,114.49,114.67,15400.0
2014-11-26 15:20:00,114.66,114.8,114.63,114.7,12900.0,114.66,114.8,114.63,114.7,12900.0
2014-11-26 15:30:00,114.66,114.75,114.58,114.73,15900.0,114.66,114.75,114.58,114.73,15900.0
2014-11-26 15:40:00,114.72,115.13,114.72,115.13,29100.0,114.72,115.13,114.72,115.13,29100.0
2014-11-26 15:50:00,115.13,115.67,115.13,115.38,85700.0,115.13,115.67,115.13,115.38,85700.0
2014-11-28 09:30:00,115.65,118.05,115.65,118.03,78700.0,115.65,118.05,115.65,118.03,78700.0
2014-11-28 09:40:00,118.03,119.5,117.66,118.83,48700.0,118.03,119.5,117.66,118.83,48700.0
2014-11-28 09:50:00,118.91,119.11,118.3,119.05,29000.0,118.91,119.11,118.3,119.05,29000.0
2014-11-28 10:00:00,118.76,119.57,118.76,119.26,24700.0,118.76,119.57,118.76,119.26,24700.0
2014-11-28 10:10:00,119.41,119.96,119.31,119.88,39400.0,119.41,119.96,119.31,119.88,39400.0
2014-11-28 10:20:00,119.88,120.14,119.63,119.78,62200.0,119.88,120.14,119.63,119.78,62200.0
2014-11-28 10:30:00,119.75,120.48,119.67,120.48,79000.0,119.75,120.48,119.67,120.48,79000.0
2014-11-28 10:40:00,120.48,120.74,120.4,120.5,26300.0,120.48,120.74,120.4,120.5,26300.0
2014-11-28 10:50:00,120.51,120.91,119.42,119.53,94700.0,120.51,120.91,119.42,119.53,94700.0
2014-11-28 11:00:00,119.53,120.0,119.45,119.89,46300.0,119.53,120.0,119.45,119.89,46300.0
2014-11-28 11:10:00,119.87,119.9,119.14,119.17,23500.0,119.87,119.9,119.14,119.17,23500.0
2014-11-28 11:20:00,119.18,119.19,118.87,118.93,31900.0,119.18,119.19,118.87,118.93,31900.0
2014-11-28 11:30:00,118.95,119.07,118.53,118.68,13300.0,118.95,119.07,118.53,118.68,13300.0
2014-11-28 11:40:00,118.75,118.89,118.63,118.66,9100.0,118.75,118.89,118.63,118.66,9100.0
2014-11-28 11:50:00,118.68,118.73,118.06,118.23,20400.0,118.68,118.73,118.06,118.23,20400.0
2014-11-28 12:00:00,118.27,118.29,117.87,118.1,18100.0,118.27,118.29,117.87,118.1,18100.0
2014-11-28 12:10:00,118.12,118.18,117.84,118.02,30700.0,118.12,118.18,117.84,118.02,30700.0
2014-11-28 12:20:00,117.94,118.07,117.36,117.36,23700.0,117.94,118.07,117.36,117.36,23700.0
2014-11-28 12:30:00,117.36,117.65,117.16,117.47,43200.0,117.36,117.65,117.16,117.47,43200.0
2014-11-28 12:40:00,117.46,117.58,116.86,117.08,50900.0,117.46,117.58,116.86,117.08,50900.0
2014-11-28 12:50:00,117.09,117.9,117.09,117.82,61400.0,117.09,117.9,117.09,117.82,61400.0
2014-12-01 09:30:00,117.89,119.76,116.62,117.55,69200.0,117.89,119.76,116.62,117.55,69200.0
2014-12-01 09:40:00,117.8,117.8,115.37,116.83,69200.0,117.8,117.8,115.37,116.83,69200.0
2014-12-01 09:50:00,116.82,118.36,116.7,117.9,27500.0,116.82,118.36,116.7,117.9,27500.0
2014-12-01 10:00:00,117.89,118.9,117.83,118.35,35500.0,117.89,118.9,117.83,118.35,35500.0
2014-12-01 10:10:00,118.27,118.27,117.47,117.97,20100.0,118.27,118.27,117.47,117.97,20100.0
2014-12-01 10:20:00,118.04,118.19,117.55,117.9,19300.0,118.04,118.19,117.55,117.9,19300.0
2014-12-01 10:30:00,117.81,117.99,117.36,117.57,23500.0,117.81,117.99,117.36,117.57,23500.0
2014-12-01 10:40:00,117.5,117.86,117.16,117.86,19300.0,117.5,117.86,117.16,117.86,19300.0
2014-12-01 10:50:00,117.7,117.7,117.02,117.22,13500.0,117.7,117.7,117.02,117.22,13500.0
2014-12-01 11:00:00,117.12,117.42,116.99,117.42,22500.0,117.12,117.42,116.99,117.42,22500.0
2014-12-01 11:10:00,117.35,117.47,116.91,117.04,34800.0,117.35,117.47,116.91,117.04,34800.0
2014-12-01 11:20:00,117.09,117.5,117.08,117.44,7300.0,117.09,117.5,117.08,117.44,7300.0
2014-12-01 11:30:00,117.36,117.53,117.21,117.25,16900.0,117.36,117.53,117.21,117.25,16900.0
2014-12-01 11:40:00,117.25,117.45,117.18,117.35,5700.0,117.25,117.45,117.18,117.35,5700.0
2014-12-01 11:50:00,117.32,117.47,117.01,117.16,9900.0,117.32,117.47,117.01,117.16,9900.0
2014-12-01 12:00:00,117.21,117.59,117.15,117.53,10600.0,117.21,117.59,117.15,117.53,10600.0
2014-12-01 12:10:00,117.56,117.58,117.32,117.32,10800.0,117.56,117.58,117.32,117.32,10800.0
2014-12-01 12:20:00,117.28,117.52,117.18,117.27,8200.0,117.28,117.52,117.18,117.27,8200.0
2014-12-01 12:30:00,117.15,117.18,116.92,117.0,14800.0,117.15,117.18,116.92,117.0,14800.0
2014-12-01 12:40:00,117.0,117.16,116.91,116.93,6900.0,117.0,117.16,116.91,116.93,6900.0
2014-12-01 12:50:00,116.93,117.24,116.91,117.21,10700.0,116.93,117.24,116.91,117.21,10700.0
2014-12-01 13:00:00,117.3,117.47,117.03,117.03,12000.0,117.3,117.47,117.03,117.03,12000.0
2014-12-01 13:10:00,117.03,117.35,117.03,117.26,13400.0,117.03,117.35,117.03,117.26,13400.0
2014-12-01 13:20:00,117.26,117.45,117.15,117.28,11000.0,117.26,117.45,117.15,117.28,11000.0
2014-12-01 13:30:00,117.45,117.79,117.35,117.77,18300.0,117.45,117.79,117.35,117.77,18300.0
2014-12-01 13:40:00,117.74,117.82,117.5,117.51,8400.0,117.74,117.82,117.5,117.51,8400.0
2014-12-01 13:50:00,117.47,117.48,117.14,117.17,7200.0,117.47,117.48,117.14,117.17,7200.0
2014-12-01 14:00:00,117.2,117.28,116.91,117.11,11500.0,117.2,117.28,116.91,117.11,11500.0
2014-12-01 14:10:00,117.04,117.1,116.64,116.72,15000.0,117.04,117.1,116.64,116.72,15000.0
2014-12-01 14:20:00,116.67,116.67,116.47,116.52,13700.0,116.67,116.67,116.47,116.52,13700.0
2014-12-01 14:30:00,116.55,116.79,116.49,116.72,11100.0,116.55,116.79,116.49,116.72,11100.0
2014-12-01 14:40:00,116.61,116.69,116.5,116.61,13100.0,116.61,116.69,116.5,116.61,13100.0
2014-12-01 14:50:00,116.55,116.8,116.55,116.74,10000.0,116.55,116.8,116.55,116.74,10000.0
2014-12-01 15:00:00,116.8,117.04,116.64,116.88,19100.0,116.8,117.04,116.64,116.88,19100.0
2014-12-01 15:10:00,116.85,117.12,116.66,116.87,65600.0,116.85,117.12,116.66,116.87,65600.0
2014-12-01 15:20:00,116.87,117.15,116.75,116.86,11000.0,116.87,117.15,116.75,116.86,11000.0
2014-12-01 15:30:00,116.84,116.95,116.58,116.73,13500.0,116.84,116.95,116.58,116.73,13500.0
2014-12-01 15:40:00,116.65,116.82,116.52,116.72,24200.0,116.65,116.82,116.52,116.72,24200.0
2014-12-01 15:50:00,116.66,117.11,116.56,116.86,80500.0,116.66,117.11,116.56,116.86,80500.0
2014-12-02 09:30:00,116.45,117.92,116.16,116.54,26700.0,116.45,117.92,116.16,116.54,26700.0
2014-12-02 09:40:00,116.54,117.67,116.54,117.53,36500.0,116.54,117.67,116.54,117.53,36500.0
2014-12-02 09:50:00,117.71,118.1,117.53,118.06,42000.0,117.71,118.1,117.53,118.06,42000.0
2014-12-02 10:00:00,118.01,118.01,117.25,117.61,26700.0,118.01,118.01,117.25,117.61,26700.0
2014-12-02 10:10:00,117.54,118.37,117.42,118.34,85500.0,117.54,118.37,117.42,118.34,85500.0
2014-12-02 10:20:00,118.22,118.49,117.99,118.03,14200.0,118.22,118.49,117.99,118.03,14200.0
2014-12-02 10:30:00,118.05,118.32,118.03,118.08,8600.0,118.05,118.32,118.03,118.08,8600.0
2014-12-02 10:40:00,117.95,118.13,117.81,117.9,13900.0,117.95,118.13,117.81,117.9,13900.0
2014-12-02 10:50:00,117.92,118.03,117.72,117.75,20200.0,117.92,118.03,117.72,117.75,20200.0
2014-12-02 11:00:00,117.76,118.08,117.5,117.5,29200.0,117.76,118.08,117.5,117.5,29200.0
2014-12-02 11:10:00,117.51,117.79,117.29,117.79,13100.0,117.51,117.79,117.29,117.79,13100.0
2014-12-02 11:20:00,117.79,118.0,117.67,117.83,6500.0,117.79,118.0,117.67,117.83,6500.0
2014-12-02 11:30:00,117.87,118.12,117.87,118.07,7500.0,117.87,118.12,117.87,118.07,7500.0
2014-12-02 11:40:00,118.2,118.4,117.72,117.85,13400.0,118.2,118.4,117.72,117.85,13400.0
2014-12-02 11:50:00,117.78,118.19,117.74,118.06,8100.0,117.78,118.19,117.74,118.06,8100.0
2014-12-02 12:00:00,118.09,118.09,117.91,117.91,3100.0,118.09,118.09,117.91,117.91,3100.0
2014-12-02 12:10:00,117.88,118.07,117.7,117.77,7200.0,117.88,118.07,117.7,117.77,7200.0
2014-12-02 12:20:00,117.83,117.94,117.68,117.84,8800.0,117.83,117.94,117.68,117.84,8800.0
2014-12-02 12:30:00,117.86,118.18,117.86,118.17,7600.0,117.86,118.18,117.86,118.17,7600.0
2014-12-02 12:40:00,118.2,118.6,118.13,118.6,5800.0,118.2,118.6,118.13,118.6,5800.0
2014-12-02 12:50:00,118.61,119.0,118.51,118.75,13600.0,118.61,119.0,118.51,118.75,13600.0
2014-12-02 13:00:00,118.72,118.91,118.68,118.85,8500.0,118.72,118.91,118.68,118.85,8500.0
2014-12-02 13:10:00,118.92,119.15,118.89,119.12,23100.0,118.92,119.15,118.89,119.12,23100.0
2014-12-02 13:20:00,119.14,119.32,118.98,119.2,44200.0,119.14,119.32,118.98,119.2,44200.0
2014-12-02 13:30:00,119.17,119.4,119.1,119.12,14900.0,119.17,119.4,119.1,119.12,14900.0
2014-12-02 13:40:00,119.06,119.06,118.15,118.3,82600.0,119.06,119.06,118.15,118.3,82600.0
2014-12-02 13:50:00,118.33,118.43,117.76,118.38,64400.0,118.33,118.43,117.76,118.38,64400.0
2014-12-02 14:00:00,118.4,118.4,118.13,118.38,9600.0,118.4,118.4,118.13,118.38,9600.0
2014-12-02 14:10:00,118.39,118.98,118.39,118.73,24200.0,118.39,118.98,118.39,118.73,24200.0
2014-12-02 14:20:00,118.77,118.85,118.55,118.6,21000.0,118.77,118.85,118.55,118.6,21000.0
2014-12-02 14:30:00,118.67,118.72,118.51,118.67,7900.0,118.67,118.72,118.51,118.67,7900.0
2014-12-02 14:40:00,118.72,119.36,118.69,119.32,11200.0,118.72,119.36,118.69,119.32,11200.0
2014-12-02 14:50:00,119.34,119.39,119.22,119.26,13200.0,119.34,119.39,119.22,119.26,13200.0
2014-12-02 15:00:00,119.26,119.29,118.97,119.16,10900.0,119.26,119.29,118.97,119.16,10900.0
2014-12-02 15:10:00,119.12,119.12,118.62,118.73,20600.0,119.12,119.12,118.62,118.73,20600.0
2014-12-02 15:20:00,118.71,118.76,118.44,118.75,17600.0,118.71,118.76,118.44,118.75,17600.0
2014-12-02 15:30:00,118.78,118.9,118.69,118.7,18100.0,118.78,118.9,118.69,118.7,18100.0
2014-12-02 15:40:00,118.72,118.81,118.62,118.77,34500.0,118.72,118.81,118.62,118.77,34500.0
2014-12-02 15:50:00,118.77,119.04,118.58,118.95,78500.0,118.77,119.04,118.58,118.95,78500.0
2014-12-03 09:30:00,120.2,121.88,120.16,120.52,64800.0,120.2,121.88,120.16,120.52,64800.0
2014-12-03 09:40:00,120.65,120.66,119.56,119.92,34600.0,120.65,120.66,119.56,119.92,34600.0
2014-12-03 09:50:00,119.95,120.08,119.2,119.82,25100.0,119.95,120.08,119.2,119.82,25100.0
2014-12-03 10:00:00,119.85,120.1,119.08,119.33,38500.0,119.85,120.1,119.08,119.33,38500.0
2014-12-03 10:10:00,119.37,119.77,119.3,119.53,9500.0,119.37,119.77,119.3,119.53,9500.0
2014-12-03 10:20:00,119.53,119.76,119.0,119.22,13000.0,119.53,119.76,119.0,119.22,13000.0
2014-12-03 10:30:00,119.43,119.97,119.26,119.8,12500.0,119.43,119.97,119.26,119.8,12500.0
2014-12-03 10:40:00,119.87,119.97,119.78,119.81,7000.0,119.87,119.97,119.78,119.81,7000.0
2014-12-03 10:50:00,119.73,119.83,119.66,119.66,4600.0,119.73,119.83,119.66,119.66,4600.0
2014-12-03 11:00:00,119.76,119.76,119.52,119.56,9100.0,119.76,119.76,119.52,119.56,9100.0
2014-12-03 11:10:00,119.54,119.85,119.38,119.82,8800.0,119.54,119.85,119.38,119.82,8800.0
2014-12-03 11:20:00,119.89,120.36,119.88,120.06,17200.0,119.89,120.36,119.88,120.06,17200.0
2014-12-03 11:30:00,120.07,120.31,119.88,119.88,31800.0,120.07,120.31,119.88,119.88,31800.0
2014-12-03 11:40:00,119.86,120.09,119.6,120.09,20500.0,119.86,120.09,119.6,120.09,20500.0
2014-12-03 11:50:00,120.12,120.12,119.9,119.92,14800.0,120.12,120.12,119.9,119.92,14800.0
2014-12-03 12:00:00,120.0,120.1,119.87,119.93,9200.0,120.0,120.1,119.87,119.93,9200.0
2014-12-03 12:10:00,119.98,119.98,119.79,119.83,9400.0,119.98,119.98,119.79,119.83,9400.0
2014-12-03 12:20:00,119.9,120.03,119.82,119.87,7600.0,119.9,120.03,119.82,119.87,7600.0
2014-12-03 12:30:00,119.83,119.93,119.68,119.86,5800.0,119.83,119.93,119.68,119.86,5800.0
2014-12-03 12:40:00,119.82,119.9,119.74,119.76,5300.0,119.82,119.9,119.74,119.76,5300.0
2014-12-03 12:50:00,119.79,120.0,119.73,119.73,7400.0,119.79,120.0,119.73,119.73,7400.0
2014-12-03 13:00:00,119.69,119.82,119.64,119.75,9200.0,119.69,119.82,119.64,119.75,9200.0
2014-12-03 13:10:00,119.78,120.12,119.75,120.06,18000.0,119.78,120.12,119.75,120.06,18000.0
2014-12-03 13:20:00,120.14,120.21,119.93,120.04,38400.0,120.14,120.21,119.93,120.04,38400.0
2014-12-03 13:30:00,120.03,120.13,119.93,120.0,20600.0,120.03,120.13,119.93,120.0,20600.0
2014-12-03 13:40:00,120.07,120.07,119.86,119.94,14600.0,120.07,120.07,119.86,119.94,14600.0
2014-12-03 13:50:00,119.96,120.05,119.91,119.99,15600.0,119.96,120.05,119.91,119.99,15600.0
2014-12-03 14:00:00,120.0,120.0,119.87,119.9,9600.0,120.0,120.0,119.87,119.9,9600.0
2014-12-03 14:10:00,119.93,120.0,119.84,119.9,10600.0,119.93,120.0,119.84,119.9,10600.0
2014-12-03 14:20:00,119.89,119.95,119.78,119.82,7700.0,119.89,119.95,119.78,119.82,7700.0
2014-12-03 14:30:00,119.82,119.84,119.66,119.8,10600.0,119.82,119.84,119.66,119.8,10600.0
2014-12-03 14:40:00,119.81,120.0,119.73,119.87,12600.0,119.81,120.0,119.73,119.87,12600.0
2014-12-03 14:50:00,119.84,119.84,119.65,119.78,8800.0,119.84,119.84,119.65,119.78,8800.0
2014-12-03 15:00:00,119.75,120.0,119.64,119.98,32700.0,119.75,120.0,119.64,119.98,32700.0
2014-12-03 15:10:00,119.97,120.1,119.79,119.87,21200.0,119.97,120.1,119.79,119.87,21200.0
2014-12-03 15:20:00,119.86,120.06,119.86,119.99,19400.0,119.86,120.06,119.86,119.99,19400.0
2014-12-03 15:30:00,119.99,120.16,119.99,120.05,27000.0,119.99,120.16,119.99,120.05,27000.0
2014-12-03 15:40:00,120.05,120.1,119.92,120.03,32400.0,120.05,120.1,119.92,120.03,32400.0
2014-12-03 15:50:00,120.07,120.41,120.01,120.18,135400.0,120.07,120.41,120.01,120.18,135400.0
2014-12-04 09:30:00,119.68,120.43,118.93,119.5,22400.0,119.68,120.43,118.93,119.5,22400.0
2014-12-04 09:40:00,119.49,120.32,119.49,120.15,15500.0,119.49,120.32,119.49,120.15,15500.0
2014-12-04 09:50:00,120.12,120.57,120.01,120.26,29900.0,120.12,120.57,120.01,120.26,29900.0
2014-12-04 10:00:00,120.31,120.69,120.15,120.57,22600.0,120.31,120.69,120.15,120.57,22600.0
2014-12-04 10:10:00,120.61,121.19,120.54,120.99,11800.0,120.61,121.19,120.54,120.99,11800.0
2014-12-04 10:20:00,120.84,120.84,120.4,120.44,8300.0,120.84,120.84,120.4,120.44,8300.0
2014-12-04 10:30:00,120.36,120.37,119.84,119.9,7900.0,120.36,120.37,119.84,119.9,7900.0
2014-12-04 10:40:00,119.86,119.86,119.31,119.34,11900.0,119.86,119.86,119.31,119.34,11900.0
2014-12-04 10:50:00,119.39,119.51,119.07,119.21,22800.0,119.39,119.51,119.07,119.21,22800.0
2014-12-04 11:00:00,119.18,119.18,118.41,118.42,29700.0,119.18,119.18,118.41,118.42,29700.0
2014-12-04 11:10:00,118.44,118.48,117.88,117.97,27100.0,118.44,118.48,117.88,117.97,27100.0
2014-12-04 11:20:00,117.97,118.13,117.77,117.87,39000.0,117.97,118.13,117.77,117.87,39000.0
2014-12-04 11:30:00,117.84,118.14,117.52,117.98,19600.0,117.84,118.14,117.52,117.98,19600.0
2014-12-04 11:40:00,118.0,118.37,118.0,118.26,34300.0,118.0,118.37,118.0,118.26,34300.0
2014-12-04 11:50:00,118.23,118.24,117.84,118.01,21100.0,118.23,118.24,117.84,118.01,21100.0
2014-12-04 12:00:00,117.99,118.03,117.82,118.0,47100.0,117.99,118.03,117.82,118.0,47100.0
2014-12-04 12:10:00,117.99,118.04,117.79,118.02,29100.0,117.99,118.04,117.79,118.02,29100.0
2014-12-04 12:20:00,118.03,118.04,117.92,117.94,21000.0,118.03,118.04,117.92,117.94,21000.0
2014-12-04 12:30:00,117.99,118.38,117.89,118.15,54000.0,117.99,118.38,117.89,118.15,54000.0
2014-12-04 12:40:00,118.14,118.86,118.12,118.82,15900.0,118.14,118.86,118.12,118.82,15900.0
2014-12-04 12:50:00,118.83,118.97,118.49,118.97,9800.0,118.83,118.97,118.49,118.97,9800.0
2014-12-04 13:00:00,119.0,119.13,118.83,119.03,10400.0,119.0,119.13,118.83,119.03,10400.0
2014-12-04 13:10:00,119.05,119.45,118.91,119.44,15400.0,119.05,119.45,118.91,119.44,15400.0
2014-12-04 13:20:00,119.45,119.55,119.25,119.32,8700.0,119.45,119.55,119.25,119.32,8700.0
2014-12-04 13:30:00,119.24,119.28,118.74,118.78,15100.0,119.24,119.28,118.74,118.78,15100.0
2014-12-04 13:40:00,118.87,118.93,118.83,118.85,8600.0,118.87,118.93,118.83,118.85,8600.0
2014-12-04 13:50:00,118.86,118.93,118.85,118.86,6500.0,118.86,118.93,118.85,118.86,6500.0
2014-12-04 14:00:00,118.83,119.04,118.83,118.98,6900.0,118.83,119.04,118.83,118.98,6900.0
2014-12-04 14:10:00,118.96,119.12,118.95,119.08,4400.0,118.96,119.12,118.95,119.08,4400.0
2014-12-04 14:20:00,119.05,119.13,118.98,119.02,10200.0,119.05,119.13,118.98,119.02,10200.0
2014-12-04 14:30:00,119.06,119.06,118.5,118.6,8000.0,119.06,119.06,118.5,118.6,8000.0
2014-12-04 14:40:00,118.53,118.82,118.53,118.82,5200.0,118.53,118.82,118.53,118.82,5200.0
2014-12-04 14:50:00,118.73,118.73,118.27,118.27,6800.0,118.73,118.73,118.27,118.27,6800.0
2014-12-04 15:00:00,118.28,118.42,118.14,118.2,9800.0,118.28,118.42,118.14,118.2,9800.0
2014-12-04 15:10:00,118.21,118.28,118.1,118.16,11600.0,118.21,118.28,118.1,118.16,11600.0
2014-12-04 15:20:00,118.16,118.28,117.87,118.28,30600.0,118.16,118.28,117.87,118.28,30600.0
2014-12-04 15:30:00,118.26,118.37,118.24,118.33,24800.0,118.26,118.37,118.24,118.33,24800.0
2014-12-04 15:40:00,118.32,118.42,118.2,118.42,30100.0,118.32,118.42,118.2,118.42,30100.0
2014-12-04 15:50:00,118.43,118.79,118.43,118.69,62100.0,118.43,118.79,118.43,118.69,62100.0
2014-12-05 09:30:00,118.49,118.85,117.73,118.36,20200.0,118.49,118.85,117.73,118.36,20200.0
2014-12-05 09:40:00,118.25,118.52,117.49,118.36,16300.0,118.25,118.52,117.49,118.36,16300.0
2014-12-05 09:50:00,118.32,118.52,118.03,118.25,9400.0,118.32,118.52,118.03,118.25,9400.0
2014-12-05 10:00:00,118.27,118.3,117.94,117.99,22000.0,118.27,118.3,117.94,117.99,22000.0
2014-12-05 10:10:00,118.0,118.49,118.0,118.39,26000.0,118.0,118.49,118.0,118.39,26000.0
2014-12-05 10:20:00,118.38,118.47,118.04,118.04,28300.0,118.38,118.47,118.04,118.04,28300.0
2014-12-05 10:30:00,118.15,118.44,118.07,118.41,9900.0,118.15,118.44,118.07,118.41,9900.0
2014-12-05 10:40:00,118.44,118.47,118.31,118.41,12000.0,118.44,118.47,118.31,118.41,12000.0
2014-12-05 10:50:00,118.38,118.44,118.35,118.37,15900.0,118.38,118.44,118.35,118.37,15900.0
2014-12-05 11:00:00,118.4,118.52,118.4,118.5,22700.0,118.4,118.52,118.4,118.5,22700.0
2014-12-05 11:10:00,118.5,118.52,118.44,118.45,21700.0,118.5,118.52,118.44,118.45,21700.0
2014-12-05 11:20:00,118.45,118.52,118.44,118.5,29500.0,118.45,118.52,118.44,118.5,29500.0
2014-12-05 11:30:00,118.47,118.52,118.44,118.46,18800.0,118.47,118.52,118.44,118.46,18800.0
2014-12-05 11:40:00,118.46,118.5,118.31,118.39,29400.0,118.46,118.5,118.31,118.39,29400.0
2014-12-05 11:50:00,118.41,118.45,118.32,118.42,15900.0,118.41,118.45,118.32,118.42,15900.0
2014-12-05 12:00:00,118.42,118.52,118.38,118.4,25200.0,118.42,118.52,118.38,118.4,25200.0
2014-12-05 12:10:00,118.41,118.48,118.38,118.43,12000.0,118.41,118.48,118.38,118.43,12000.0
2014-12-05 12:20:00,118.44,118.6,118.43,118.53,12100.0,118.44,118.6,118.43,118.53,12100.0
2014-12-05 12:30:00,118.54,118.54,118.33,118.34,14200.0,118.54,118.54,118.33,118.34,14200.0
2014-12-05 12:40:00,118.37,118.4,118.23,118.28,16400.0,118.37,118.4,118.23,118.28,16400.0
2014-12-05 12:50:00,118.28,118.34,118.09,118.14,3000.0,118.28,118.34,118.09,118.14,3000.0
2014-12-05 13:00:00,118.11,118.11,117.59,117.65,10000.0,118.11,118.11,117.59,117.65,10000.0
2014-12-05 13:10:00,117.67,117.7,117.05,117.44,20400.0,117.67,117.7,117.05,117.44,20400.0
2014-12-05 13:20:00,117.41,118.34,117.41,118.31,10200.0,117.41,118.34,117.41,118.31,10200.0
2014-12-05 13:30:00,118.32,118.4,118.3,118.3,9800.0,118.32,118.4,118.3,118.3,9800.0
2014-12-05 13:40:00,118.32,118.36,118.2,118.2,9400.0,118.32,118.36,118.2,118.2,9400.0
2014-12-05 13:50:00,118.2,118.3,118.2,118.26,7000.0,118.2,118.3,118.2,118.26,7000.0
2014-12-05 14:00:00,118.27,118.3,118.07,118.15,11200.0,118.27,118.3,118.07,118.15,11200.0
2014-12-05 14:10:00,118.17,118.28,118.14,118.14,10000.0,118.17,118.28,118.14,118.14,10000.0
2014-12-05 14:20:00,118.15,118.28,118.14,118.28,14200.0,118.15,118.28,118.14,118.28,14200.0
2014-12-05 14:30:00,118.21,118.3,118.11,118.14,13600.0,118.21,118.3,118.11,118.14,13600.0
2014-12-05 14:40:00,118.13,118.32,118.13,118.27,9400.0,118.13,118.32,118.13,118.27,9400.0
2014-12-05 14:50:00,118.24,118.3,118.23,118.29,19900.0,118.24,118.3,118.23,118.29,19900.0
2014-12-05 15:00:00,118.24,118.27,118.0,118.0,10100.0,118.24,118.27,118.0,118.0,10100.0
2014-12-05 15:10:00,118.08,118.08,117.86,118.06,13500.0,118.08,118.08,117.86,118.06,13500.0
2014-12-05 15:20:00,118.01,118.09,117.91,118.01,17300.0,118.01,118.09,117.91,118.01,17300.0
2014-12-05 15:30:00,118.04,118.12,118.0,118.05,14800.0,118.04,118.12,118.0,118.05,14800.0
2014-12-05 15:40:00,118.06,118.18,117.86,117.86,32000.0,118.06,118.18,117.86,117.86,32000.0
2014-12-05 15:50:00,117.88,118.19,117.83,117.9,128800.0,117.88,118.19,117.83,117.9,128800.0
2014-12-08 09:30:00,118.23,119.99,117.95,119.65,32100.0,118.23,119.99,117.95,119.65,32100.0
2014-12-08 09:40:00,119.66,120.5,119.66,120.5,26900.0,119.66,120.5,119.66,120.5,26900.0
2014-12-08 09:50:00,120.5,120.79,120.13,120.75,17100.0,120.5,120.79,120.13,120.75,17100.0
2014-12-08 10:00:00,120.8,121.1,120.42,120.47,45700.0,120.8,121.1,120.42,120.47,45700.0
2014-12-08 10:10:00,120.52,120.63,119.46,119.5,44100.0,120.52,120.63,119.46,119.5,44100.0
2014-12-08 10:20:00,119.56,119.73,119.41,119.46,27200.0,119.56,119.73,119.41,119.46,27200.0
2014-12-08 10:30:00,119.41,119.56,119.37,119.43,16800.0,119.41,119.56,119.37,119.43,16800.0
2014-12-08 10:40:00,119.41,119.41,118.98,119.0,13200.0,119.41,119.41,118.98,119.0,13200.0
2014-12-08 10:50:00,119.0,119.5,118.61,119.42,33700.0,119.0,119.5,118.61,119.42,33700.0
2014-12-08 11:00:00,119.41,119.45,119.06,119.06,8500.0,119.41,119.45,119.06,119.06,8500.0
2014-12-08 11:10:00,119.12,119.7,119.01,119.7,19500.0,119.12,119.7,119.01,119.7,19500.0
2014-12-08 11:20:00,119.69,120.05,119.52,119.98,26100.0,119.69,120.05,119.52,119.98,26100.0
2014-12-08 11:30:00,120.0,120.39,119.99,120.13,24500.0,120.0,120.39,119.99,120.13,24500.0
2014-12-08 11:40:00,120.13,120.48,120.13,120.44,19800.0,120.13,120.48,120.13,120.44,19800.0
2014-12-08 11:50:00,120.46,120.46,120.05,120.16,10600.0,120.46,120.46,120.05,120.16,10600.0
2014-12-08 12:00:00,120.14,120.62,120.14,120.58,8600.0,120.14,120.62,120.14,120.58,8600.0
2014-12-08 12:10:00,120.6,120.6,119.67,119.74,37800.0,120.6,120.6,119.67,119.74,37800.0
2014-12-08 12:20:00,119.7,119.83,119.51,119.51,17900.0,119.7,119.83,119.51,119.51,17900.0
2014-12-08 12:30:00,119.48,119.6,119.33,119.36,14200.0,119.48,119.6,119.33,119.36,14200.0
2014-12-08 12:40:00,119.38,119.83,119.21,119.65,31300.0,119.38,119.83,119.21,119.65,31300.0
2014-12-08 12:50:00,119.65,119.67,119.19,119.21,16100.0,119.65,119.67,119.19,119.21,16100.0
2014-12-08 13:00:00,119.3,119.45,119.11,119.39,12200.0,119.3,119.45,119.11,119.39,12200.0
2014-12-08 13:10:00,119.37,119.53,119.34,119.39,12300.0,119.37,119.53,119.34,119.39,12300.0
2014-12-08 13:20:00,119.37,119.37,118.91,119.04,13800.0,119.37,119.37,118.91,119.04,13800.0
2014-12-08 13:30:00,119.06,119.08,118.33,118.39,19600.0,119.06,119.08,118.33,118.39,19600.0
2014-12-08 13:40:00,118.39,118.41,118.03,118.15,16900.0,118.39,118.41,118.03,118.15,16900.0
2014-12-08 13:50:00,118.15,118.56,118.12,118.24,13700.0,118.15,118.56,118.12,118.24,13700.0
2014-12-08 14:00:00,118.28,118.86,118.15,118.86,15200.0,118.28,118.86,118.15,118.86,15200.0
2014-12-08 14:10:00,118.86,119.04,118.65,118.65,20000.0,118.86,119.04,118.65,118.65,20000.0
2014-12-08 14:20:00,118.62,118.71,118.49,118.62,19400.0,118.62,118.71,118.49,118.62,19400.0
2014-12-08 14:30:00,118.61,118.83,118.59,118.81,16400.0,118.61,118.83,118.59,118.81,16400.0
2014-12-08 14:40:00,118.8,119.66,118.8,119.2,27900.0,118.8,119.66,118.8,119.2,27900.0
2014-12-08 14:50:00,119.22,119.28,119.1,119.18,17200.0,119.22,119.28,119.1,119.18,17200.0
2014-12-08 15:00:00,119.15,119.6,119.07,119.6,111400.0,119.15,119.6,119.07,119.6,111400.0
2014-12-08 15:10:00,119.54,119.8,119.22,119.24,19500.0,119.54,119.8,119.22,119.24,19500.0
2014-12-08 15:20:00,119.19,119.45,119.11,119.39,65900.0,119.19,119.45,119.11,119.39,65900.0
2014-12-08 15:30:00,119.43,119.52,119.27,119.44,12800.0,119.43,119.52,119.27,119.44,12800.0
2014-12-08 15:40:00,119.49,119.54,119.13,119.17,83000.0,119.49,119.54,119.13,119.17,83000.0
2014-12-08 15:50:00,119.16,119.47,119.02,119.38,176100.0,119.16,119.47,119.02,119.38,176100.0
2014-12-09 09:30:00,118.33,119.05,117.41,117.67,25400.0,118.33,119.05,117.41,117.67,25400.0
2014-12-09 09:40:00,117.69,118.29,117.1,118.29,23200.0,117.69,118.29,117.1,118.29,23200.0
2014-12-09 09:50:00,118.34,118.71,118.09,118.09,17000.0,118.34,118.71,118.09,118.09,17000.0
2014-12-09 10:00:00,118.19,118.43,117.21,117.3,11400.0,118.19,118.43,117.21,117.3,11400.0
2014-12-09 10:10:00,117.3,117.67,116.79,117.67,24400.0,117.3,117.67,116.79,117.67,24400.0
2014-12-09 10:20:00,117.63,118.15,117.41,117.62,21500.0,117.63,118.15,117.41,117.62,21500.0
2014-12-09 10:30:00,117.5,118.07,117.05,117.75,16500.0,117.5,118.07,117.05,117.75,16500.0
2014-12-09 10:40:00,117.68,118.89,117.67,118.79,17000.0,117.68,118.89,117.67,118.79,17000.0
2014-12-09 10:50:00,118.74,118.84,118.5,118.5,7900.0,118.74,118.84,118.5,118.5,7900.0
2014-12-09 11:00:00,118.54,118.54,118.22,118.23,9300.0,118.54,118.54,118.22,118.23,9300.0
2014-12-09 11:10:00,118.28,118.64,118.18,118.64,10700.0,118.28,118.64,118.18,118.64,10700.0
2014-12-09 11:20:00,118.67,119.0,118.6,118.9,19700.0,118.67,119.0,118.6,118.9,19700.0
2014-12-09 11:30:00,118.88,119.02,118.83,118.95,25500.0,118.88,119.02,118.83,118.95,25500.0
2014-12-09 11:40:00,118.95,119.0,118.58,118.68,20800.0,118.95,119.0,118.58,118.68,20800.0
2014-12-09 11:50:00,118.69,118.7,118.53,118.66,5500.0,118.69,118.7,118.53,118.66,5500.0
2014-12-09 12:00:00,118.8,119.02,118.68,118.93,9400.0,118.8,119.02,118.68,118.93,9400.0
2014-12-09 12:10:00,118.93,119.07,118.83,118.92,18100.0,118.93,119.07,118.83,118.92,18100.0
2014-12-09 12:20:00,118.89,119.41,118.89,119.41,8200.0,118.89,119.41,118.89,119.41,8200.0
2014-12-09 12:30:00,119.42,120.0,119.34,120.0,12200.0,119.42,120.0,119.34,120.0,12200.0
2014-12-09 12:40:00,120.14,120.36,120.06,120.3,43700.0,120.14,120.36,120.06,120.3,43700.0
2014-12-09 12:50:00,120.3,120.57,120.23,120.57,56000.0,120.3,120.57,120.23,120.57,56000.0
2014-12-09 13:00:00,120.54,120.8,120.47,120.53,8400.0,120.54,120.8,120.47,120.53,8400.0
2014-12-09 13:10:00,120.58,120.73,120.39,120.39,10000.0,120.58,120.73,120.39,120.39,10000.0
2014-12-09 13:20:00,120.37,120.47,120.23,120.28,52900.0,120.37,120.47,120.23,120.28,52900.0
2014-12-09 13:30:00,120.28,120.3,119.97,120.23,31000.0,120.28,120.3,119.97,120.23,31000.0
2014-12-09 13:40:00,120.21,120.23,119.9,120.09,21700.0,120.21,120.23,119.9,120.09,21700.0
2014-12-09 13:50:00,120.06,120.17,119.82,119.94,17100.0,120.06,120.17,119.82,119.94,17100.0
2014-12-09 14:00:00,119.98,120.05,119.84,120.04,8200.0,119.98,120.05,119.84,120.04,8200.0
2014-12-09 14:10:00,120.02,120.15,119.92,120.04,6100.0,120.02,120.15,119.92,120.04,6100.0
2014-12-09 14:20:00,120.08,120.14,119.87,120.14,7700.0,120.08,120.14,119.87,120.14,7700.0
2014-12-09 14:30:00,120.14,120.16,119.89,119.9,17300.0,120.14,120.16,119.89,119.9,17300.0
2014-12-09 14:40:00,119.81,120.08,119.81,119.97,9300.0,119.81,120.08,119.81,119.97,9300.0
2014-12-09 14:50:00,119.97,120.08,119.92,120.03,8500.0,119.97,120.08,119.92,120.03,8500.0
2014-12-09 15:00:00,120.09,120.1,120.0,120.06,48700.0,120.09,120.1,120.0,120.06,48700.0
2014-12-09 15:10:00,120.07,120.6,120.03,120.57,18100.0,120.07,120.6,120.03,120.57,18100.0
2014-12-09 15:20:00,120.6,120.6,120.31,120.44,9900.0,120.6,120.6,120.31,120.44,9900.0
2014-12-09 15:30:00,120.38,120.49,119.98,120.05,37100.0,120.38,120.49,119.98,120.05,37100.0
2014-12-09 15:40:00,120.05,120.35,119.97,120.33,34900.0,120.05,120.35,119.97,120.33,34900.0
2014-12-09 15:50:00,120.41,120.5,120.17,120.21,65900.0,120.41,120.5,120.17,120.21,65900.0
2014-12-10 09:30:00,120.18,120.7,119.88,119.9,23000.0,120.18,120.7,119.88,119.9,23000.0
2014-12-10 09:40:00,119.88,120.38,119.35,119.97,18800.0,119.88,120.38,119.35,119.97,18800.0
2014-12-10 09:50:00,119.98,120.15,119.27,119.76,26200.0,119.98,120.15,119.27,119.76,26200.0
2014-12-10 10:00:00,119.75,119.75,118.86,118.92,53700.0,119.75,119.75,118.86,118.92,53700.0
2014-12-10 10:10:00,118.92,119.78,118.92,119.73,39200.0,118.92,119.78,118.92,119.73,39200.0
2014-12-10 10:20:00,119.73,120.04,119.73,120.01,41300.0,119.73,120.04,119.73,120.01,41300.0
2014-12-10 10:30:00,120.01,120.25,119.92,120.21,109600.0,120.01,120.25,119.92,120.21,109600.0
2014-12-10 10:40:00,120.18,120.43,120.04,120.4,18700.0,120.18,120.43,120.04,120.4,18700.0
2014-12-10 10:50:00,120.45,121.22,120.42,121.16,44600.0,120.45,121.22,120.42,121.16,44600.0
2014-12-10 11:00:00,121.12,121.46,121.06,121.41,40300.0,121.12,121.46,121.06,121.41,40300.0
2014-12-10 11:10:00,121.41,121.65,120.88,120.98,46500.0,121.41,121.65,120.88,120.98,46500.0
2014-12-10 11:20:00,120.9,120.97,120.14,120.37,22800.0,120.9,120.97,120.14,120.37,22800.0
2014-12-10 11:30:00,120.3,120.63,120.19,120.21,12900.0,120.3,120.63,120.19,120.21,12900.0
2014-12-10 11:40:00,120.19,120.76,120.15,120.76,14600.0,120.19,120.76,120.15,120.76,14600.0
2014-12-10 11:50:00,120.82,121.45,120.75,121.31,43100.0,120.82,121.45,120.75,121.31,43100.0
2014-12-10 12:00:00,121.31,121.33,121.02,121.12,8100.0,121.31,121.33,121.02,121.12,8100.0
2014-12-10 12:10:00,121.13,121.13,120.44,120.51,7400.0,121.13,121.13,120.44,120.51,7400.0
2014-12-10 12:20:00,120.47,120.53,120.16,120.18,11700.0,120.47,120.53,120.16,120.18,11700.0
2014-12-10 12:30:00,120.24,120.25,119.52,119.53,9500.0,120.24,120.25,119.52,119.53,9500.0
2014-12-10 12:40:00,119.59,119.96,119.34,119.77,11200.0,119.59,119.96,119.34,119.77,11200.0
2014-12-10 12:50:00,119.71,119.77,119.62,119.67,6900.0,119.71,119.77,119.62,119.67,6900.0
2014-12-10 13:00:00,119.69,119.87,119.59,119.8,6600.0,119.69,119.87,119.59,119.8,6600.0
2014-12-10 13:10:00,119.8,120.24,119.78,120.13,7300.0,119.8,120.24,119.78,120.13,7300.0
2014-12-10 13:20:00,120.14,120.42,120.13,120.42,5500.0,120.14,120.42,120.13,120.42,5500.0
2014-12-10 13:30:00,120.45,120.46,120.16,120.3,5600.0,120.45,120.46,120.16,120.3,5600.0
2014-12-10 13:40:00,120.27,120.27,119.13,119.18,10900.0,120.27,120.27,119.13,119.18,10900.0
2014-12-10 13:50:00,119.14,119.49,119.03,119.12,15500.0,119.14,119.49,119.03,119.12,15500.0
2014-12-10 14:00:00,119.09,119.15,118.89,118.95,14600.0,119.09,119.15,118.89,118.95,14600.0
2014-12-10 14:10:00,118.94,119.47,118.68,119.47,11600.0,118.94,119.47,118.68,119.47,11600.0
2014-12-10 14:20:00,119.55,119.56,118.63,118.68,11600.0,119.55,119.56,118.63,118.68,11600.0
2014-12-10 14:30:00,118.72,118.76,118.0,118.18,17500.0,118.72,118.76,118.0,118.18,17500.0
2014-12-10 14:40:00,118.1,118.5,117.91,118.44,15000.0,118.1,118.5,117.91,118.44,15000.0
2014-12-10 14:50:00,118.43,118.45,117.81,117.81,11200.0,118.43,118.45,117.81,117.81,11200.0
2014-12-10 15:00:00,117.77,118.14,117.72,117.99,23000.0,117.77,118.14,117.72,117.99,23000.0
2014-12-10 15:10:00,118.01,118.02,117.45,117.67,80100.0,118.01,118.02,117.45,117.67,80100.0
2014-12-10 15:20:00,117.63,117.73,117.35,117.5,52700.0,117.63,117.73,117.35,117.5,52700.0
2014-12-10 15:30:00,117.5,117.73,117.0,117.72,68600.0,117.5,117.73,117.0,117.72,68600.0
2014-12-10 15:40:00,117.7,117.7,117.0,117.11,31300.0,117.7,117.7,117.0,117.11,31300.0
2014-12-10 15:50:00,117.1,117.45,116.73,117.21,101300.0,117.1,117.45,116.73,117.21,101300.0
2014-12-11 09:30:00,117.99,120.94,117.85,120.94,29600.0,117.99,120.94,117.85,120.94,29600.0
2014-12-11 09:40:00,120.99,121.35,119.54,120.75,19700.0,120.99,121.35,119.54,120.75,19700.0
2014-12-11 09:50:00,120.6,120.73,119.61,119.83,16100.0,120.6,120.73,119.61,119.83,16100.0
2014-12-11 10:00:00,119.84,120.44,119.69,119.77,54800.0,119.84,120.44,119.69,119.77,54800.0
2014-12-11 10:10:00,119.76,119.81,118.98,119.25,21600.0,119.76,119.81,118.98,119.25,21600.0
2014-12-11 10:20:00,119.18,119.56,118.97,119.09,24300.0,119.18,119.56,118.97,119.09,24300.0
2014-12-11 10:30:00,119.09,119.21,118.68,119.14,21500.0,119.09,119.21,118.68,119.14,21500.0
2014-12-11 10:40:00,119.1,119.66,118.95,119.61,18200.0,119.1,119.66,118.95,119.61,18200.0
2014-12-11 10:50:00,119.59,120.0,119.5,119.95,20800.0,119.59,120.0,119.5,119.95,20800.0
2014-12-11 11:00:00,119.9,120.62,119.79,120.56,18200.0,119.9,120.62,119.79,120.56,18200.0
2014-12-11 11:10:00,120.5,121.0,120.34,120.97,24500.0,120.5,121.0,120.34,120.97,24500.0
2014-12-11 11:20:00,120.98,121.39,120.86,121.22,16000.0,120.98,121.39,120.86,121.22,16000.0
2014-12-11 11:30:00,121.33,122.26,121.18,122.07,32300.0,121.33,122.26,121.18,122.07,32300.0
2014-12-11 11:40:00,122.06,122.2,121.28,121.39,26500.0,122.06,122.2,121.28,121.39,26500.0
2014-12-11 11:50:00,121.38,122.08,121.38,121.59,21900.0,121.38,122.08,121.38,121.59,21900.0
2014-12-11 12:00:00,121.62,121.82,121.6,121.65,9300.0,121.62,121.82,121.6,121.65,9300.0
2014-12-11 12:10:00,121.65,121.65,121.11,121.43,14300.0,121.65,121.65,121.11,121.43,14300.0
2014-12-11 12:20:00,121.43,121.44,121.22,121.28,7400.0,121.43,121.44,121.22,121.28,7400.0
2014-12-11 12:30:00,121.31,121.7,121.28,121.68,18300.0,121.31,121.7,121.28,121.68,18300.0
2014-12-11 12:40:00,121.66,121.68,121.39,121.63,18000.0,121.66,121.68,121.39,121.63,18000.0
2014-12-11 12:50:00,121.68,122.09,121.59,122.08,19600.0,121.68,122.09,121.59,122.08,19600.0
2014-12-11 13:00:00,122.09,122.09,121.81,121.93,13700.0,122.09,122.09,121.81,121.93,13700.0
2014-12-11 13:10:00,122.0,122.0,121.22,121.31,23700.0,122.0,122.0,121.22,121.31,23700.0
2014-12-11 13:20:00,121.23,121.32,120.99,121.25,12100.0,121.23,121.32,120.99,121.25,12100.0
2014-12-11 13:30:00,121.26,121.65,121.26,121.64,12800.0,121.26,121.65,121.26,121.64,12800.0
2014-12-11 13:40:00,121.59,121.94,121.59,121.86,9400.0,121.59,121.94,121.59,121.86,9400.0
2014-12-11 13:50:00,121.91,122.09,121.52,121.52,18300.0,121.91,122.09,121.52,121.52,18300.0
2014-12-11 14:00:00,121.46,121.88,121.42,121.88,21800.0,121.46,121.88,121.42,121.88,21800.0
2014-12-11 14:10:00,121.88,121.92,121.69,121.75,15100.0,121.88,121.92,121.69,121.75,15100.0
2014-12-11 14:20:00,121.7,121.8,121.11,121.12,12500.0,121.7,121.8,121.11,121.12,12500.0
2014-12-11 14:30:00,121.12,121.16,120.54,120.65,20200.0,121.12,121.16,120.54,120.65,20200.0
2014-12-11 14:40:00,120.58,120.79,120.06,120.23,20400.0,120.58,120.79,120.06,120.23,20400.0
2014-12-11 14:50:00,120.23,120.4,119.97,120.25,19500.0,120.23,120.4,119.97,120.25,19500.0
2014-12-11 15:00:00,120.2,121.14,120.16,121.07,34700.0,120.2,121.14,120.16,121.07,34700.0
2014-12-11 15:10:00,121.08,121.53,121.08,121.41,15300.0,121.08,121.53,121.08,121.41,15300.0
2014-12-11 15:20:00,121.42,121.55,121.17,121.47,25200.0,121.42,121.55,121.17,121.47,25200.0
2014-12-11 15:30:00,121.5,121.61,120.78,120.82,21500.0,121.5,121.61,120.78,120.82,21500.0
2014-12-11 15:40:00,120.82,121.14,120.43,120.48,38000.0,120.82,121.14,120.43,120.48,38000.0
2014-12-11 15:50:00,120.46,121.11,120.33,120.81,123500.0,120.46,121.11,120.33,120.81,123500.0
2014-12-12 09:30:00,118.87,120.67,118.87,120.3,45200.0,118.87,120.67,118.87,120.3,45200.0
2014-12-12 09:40:00,120.32,120.48,119.66,119.66,29600.0,120.32,120.48,119.66,119.66,29600.0
2014-12-12 09:50:00,119.7,120.29,119.52,120.28,18200.0,119.7,120.29,119.52,120.28,18200.0
2014-12-12 10:00:00,120.33,120.33,119.1,119.69,27200.0,120.33,120.33,119.1,119.69,27200.0
2014-12-12 10:10:00,119.69,119.7,118.8,119.57,16600.0,119.69,119.7,118.8,119.57,16600.0
2014-12-12 10:20:00,119.62,120.95,119.15,120.05,64500.0,119.62,120.95,119.15,120.05,64500.0
2014-12-12 10:30:00,120.05,120.75,120.01,120.08,24600.0,120.05,120.75,120.01,120.08,24600.0
2014-12-12 10:40:00,120.07,120.25,119.71,119.92,15800.0,120.07,120.25,119.71,119.92,15800.0
2014-12-12 10:50:00,119.85,119.9,119.38,119.54,21200.0,119.85,119.9,119.38,119.54,21200.0
2014-12-12 11:00:00,119.5,120.08,119.19,120.08,19100.0,119.5,120.08,119.19,120.08,19100.0
2014-12-12 11:10:00,120.03,120.48,119.96,120.11,19100.0,120.03,120.48,119.96,120.11,19100.0
2014-12-12 11:20:00,120.09,120.37,119.73,119.77,21600.0,120.09,120.37,119.73,119.77,21600.0
2014-12-12 11:30:00,119.85,120.67,119.85,120.67,24000.0,119.85,120.67,119.85,120.67,24000.0
2014-12-12 11:40:00,120.7,121.09,120.5,121.0,16800.0,120.7,121.09,120.5,121.0,16800.0
2014-12-12 11:50:00,120.92,121.08,120.2,120.3,15000.0,120.92,121.08,120.2,120.3,15000.0
2014-12-12 12:00:00,120.39,120.63,120.34,120.4,24700.0,120.39,120.63,120.34,120.4,24700.0
2014-12-12 12:10:00,120.47,120.64,120.03,120.23,34700.0,120.47,120.64,120.03,120.23,34700.0
2014-12-12 12:20:00,120.1,120.55,119.88,120.47,26900.0,120.1,120.55,119.88,120.47,26900.0
2014-12-12 12:30:00,120.44,120.6,120.06,120.08,21900.0,120.44,120.6,120.06,120.08,21900.0
2014-12-12 12:40:00,120.04,120.16,119.64,120.07,8600.0,120.04,120.16,119.64,120.07,8600.0
2014-12-12 12:50:00,120.15,120.16,119.92,120.0,8800.0,120.15,120.16,119.92,120.0,8800.0
2014-12-12 13:00:00,120.1,120.4,119.75,120.3,13700.0,120.1,120.4,119.75,120.3,13700.0
2014-12-12 13:10:00,120.31,120.43,119.76,120.27,24900.0,120.31,120.43,119.76,120.27,24900.0
2014-12-12 13:20:00,120.29,120.82,120.06,120.69,18900.0,120.29,120.82,120.06,120.69,18900.0
2014-12-12 13:30:00,120.69,120.74,120.15,120.33,18900.0,120.69,120.74,120.15,120.33,18900.0
2014-12-12 13:40:00,120.37,120.57,120.3,120.57,17200.0,120.37,120.57,120.3,120.57,17200.0
2014-12-12 13:50:00,120.59,120.81,120.48,120.78,12000.0,120.59,120.81,120.48,120.78,12000.0
2014-12-12 14:00:00,120.67,120.7,120.31,120.35,7900.0,120.67,120.7,120.31,120.35,7900.0
2014-12-12 14:10:00,120.35,120.35,120.04,120.2,8900.0,120.35,120.35,120.04,120.2,8900.0
2014-12-12 14:20:00,120.19,120.6,119.96,120.04,13200.0,120.19,120.6,119.96,120.04,13200.0
2014-12-12 14:30:00,119.96,120.37,119.86,120.05,11300.0,119.96,120.37,119.86,120.05,11300.0
2014-12-12 14:40:00,120.11,120.23,119.89,120.02,15100.0,120.11,120.23,119.89,120.02,15100.0
2014-12-12 14:50:00,120.0,120.19,119.98,120.02,14100.0,120.0,120.19,119.98,120.02,14100.0
2014-12-12 15:00:00,120.15,120.34,119.91,120.2,13800.0,120.15,120.34,119.91,120.2,13800.0
2014-12-12 15:10:00,120.14,120.14,119.8,119.82,14600.0,120.14,120.14,119.8,119.82,14600.0
2014-12-12 15:20:00,119.8,119.96,119.57,119.82,15300.0,119.8,119.96,119.57,119.82,15300.0
2014-12-12 15:30:00,119.79,119.82,118.89,118.91,31800.0,119.79,119.82,118.89,118.91,31800.0
2014-12-12 15:40:00,118.97,119.35,118.87,119.21,55400.0,118.97,119.35,118.87,119.21,55400.0
2014-12-12 15:50:00,119.18,119.18,118.38,118.55,99400.0,119.18,119.18,118.38,118.55,99400.0
2014-12-15 09:30:00,120.17,120.24,117.0,117.01,75000.0,120.17,120.24,117.0,117.01,75000.0
2014-12-15 09:40:00,117.35,117.54,116.39,117.37,32500.0,117.35,117.54,116.39,117.37,32500.0
2014-12-15 09:50:00,117.32,117.61,116.99,117.57,32400.0,117.32,117.61,116.99,117.57,32400.0
2014-12-15 10:00:00,117.55,118.23,117.29,117.59,42400.0,117.55,118.23,117.29,117.59,42400.0
2014-12-15 10:10:00,117.49,118.0,117.41,117.53,21700.0,117.49,118.0,117.41,117.53,21700.0
2014-12-15 10:20:00,117.52,117.9,117.17,117.87,20800.0,117.52,117.9,117.17,117.87,20800.0
2014-12-15 10:30:00,117.77,117.78,116.59,116.76,31100.0,117.77,117.78,116.59,116.76,31100.0
2014-12-15 10:40:00,116.71,116.95,116.27,116.88,20300.0,116.71,116.95,116.27,116.88,20300.0
2014-12-15 10:50:00,116.96,117.88,116.95,117.42,16700.0,116.96,117.88,116.95,117.42,16700.0
2014-12-15 11:00:00,117.37,117.37,116.35,116.62,21500.0,117.37,117.37,116.35,116.62,21500.0
2014-12-15 11:10:00,116.74,116.96,116.0,116.0,18000.0,116.74,116.96,116.0,116.0,18000.0
2014-12-15 11:20:00,116.0,116.18,115.44,115.47,17900.0,116.0,116.18,115.44,115.47,17900.0
2014-12-15 11:30:00,115.4,116.0,114.77,114.78,33000.0,115.4,116.0,114.77,114.78,33000.0
2014-12-15 11:40:00,114.73,115.27,114.61,114.91,23100.0,114.73,115.27,114.61,114.91,23100.0
2014-12-15 11:50:00,114.88,115.06,114.21,114.47,25900.0,114.88,115.06,114.21,114.47,25900.0
2014-12-15 12:00:00,114.48,114.92,114.21,114.89,37300.0,114.48,114.92,114.21,114.89,37300.0
2014-12-15 12:10:00,114.79,114.81,114.18,114.42,31100.0,114.79,114.81,114.18,114.42,31100.0
2014-12-15 12:20:00,114.46,114.6,114.22,114.4,23200.0,114.46,114.6,114.22,114.4,23200.0
2014-12-15 12:30:00,114.42,114.62,114.11,114.61,16200.0,114.42,114.62,114.11,114.61,16200.0
2014-12-15 12:40:00,114.56,114.64,114.21,114.5,12900.0,114.56,114.64,114.21,114.5,12900.0
2014-12-15 12:50:00,114.5,115.12,114.35,114.9,34700.0,114.5,115.12,114.35,114.9,34700.0
2014-12-15 13:00:00,114.82,115.04,114.52,114.75,35200.0,114.82,115.04,114.52,114.75,35200.0
2014-12-15 13:10:00,114.74,114.75,114.11,114.19,18400.0,114.74,114.75,114.11,114.19,18400.0
2014-12-15 13:20:00,114.23,114.41,113.59,113.89,16300.0,114.23,114.41,113.59,113.89,16300.0
2014-12-15 13:30:00,113.83,114.58,113.74,114.28,31000.0,113.83,114.58,113.74,114.28,31000.0
2014-12-15 13:40:00,114.29,114.46,113.61,113.74,19800.0,114.29,114.46,113.61,113.74,19800.0
2014-12-15 13:50:00,113.69,114.0,113.5,113.54,35100.0,113.69,114.0,113.5,113.54,35100.0
2014-12-15 14:00:00,113.51,113.84,113.17,113.8,150000.0,113.51,113.84,113.17,113.8,150000.0
2014-12-15 14:10:00,113.78,113.86,113.47,113.8,18900.0,113.78,113.86,113.47,113.8,18900.0
2014-12-15 14:20:00,113.81,114.4,113.81,114.25,73700.0,113.81,114.4,113.81,114.25,73700.0
2014-12-15 14:30:00,114.25,114.25,113.84,113.91,42500.0,114.25,114.25,113.84,113.91,42500.0
2014-12-15 14:40:00,113.93,113.97,113.0,113.14,65200.0,113.93,113.97,113.0,113.14,65200.0
2014-12-15 14:50:00,113.15,113.34,112.94,112.98,39900.0,113.15,113.34,112.94,112.98,39900.0
2014-12-15 15:00:00,112.91,113.14,112.61,113.14,109300.0,112.91,113.14,112.61,113.14,109300.0
2014-12-15 15:10:00,113.17,113.43,113.0,113.08,28500.0,113.17,113.43,113.0,113.08,28500.0
2014-12-15 15:20:00,113.01,113.16,112.71,112.77,64300.0,113.01,113.16,112.71,112.77,64300.0
2014-12-15 15:30:00,112.75,113.39,112.74,113.31,44400.0,112.75,113.39,112.74,113.31,44400.0
2014-12-15 15:40:00,113.28,113.44,112.9,113.27,62300.0,113.28,113.44,112.9,113.27,62300.0
2014-12-15 15:50:00,113.23,113.58,112.59,112.88,209600.0,113.23,113.58,112.59,112.88,209600.0
2014-12-16 09:30:00,112.67,112.67,111.58,112.31,36900.0,112.67,112.67,111.58,112.31,36900.0
2014-12-16 09:40:00,112.42,112.5,111.6,112.19,81200.0,112.42,112.5,111.6,112.19,81200.0
2014-12-16 09:50:00,112.15,112.25,111.94,112.02,34000.0,112.15,112.25,111.94,112.02,34000.0
2014-12-16 10:00:00,112.1,112.18,110.91,111.03,64700.0,112.1,112.18,110.91,111.03,64700.0
2014-12-16 10:10:00,111.04,111.43,110.07,111.21,43300.0,111.04,111.43,110.07,111.21,43300.0
2014-12-16 10:20:00,111.15,111.26,110.42,111.1,58700.0,111.15,111.26,110.42,111.1,58700.0
2014-12-16 10:30:00,111.18,111.48,111.0,111.34,31500.0,111.18,111.48,111.0,111.34,31500.0
2014-12-16 10:40:00,111.34,112.0,111.05,111.78,23100.0,111.34,112.0,111.05,111.78,23100.0
2014-12-16 10:50:00,111.78,112.35,111.77,112.31,166000.0,111.78,112.35,111.77,112.31,166000.0
2014-12-16 11:00:00,112.32,112.44,112.15,112.15,195100.0,112.32,112.44,112.15,112.15,195100.0
2014-12-16 11:10:00,112.19,113.04,112.18,112.91,42000.0,112.19,113.04,112.18,112.91,42000.0
2014-12-16 11:20:00,112.91,113.32,112.86,113.14,56700.0,112.91,113.32,112.86,113.14,56700.0
2014-12-16 11:30:00,113.15,113.44,113.0,113.05,21500.0,113.15,113.44,113.0,113.05,21500.0
2014-12-16 11:40:00,113.03,113.08,112.81,112.93,50700.0,113.03,113.08,112.81,112.93,50700.0
2014-12-16 11:50:00,112.94,113.0,112.25,112.25,22100.0,112.94,113.0,112.25,112.25,22100.0
2014-12-16 12:00:00,112.33,112.59,112.16,112.32,12500.0,112.33,112.59,112.16,112.32,12500.0
2014-12-16 12:10:00,112.37,112.65,112.16,112.57,15300.0,112.37,112.65,112.16,112.57,15300.0
2014-12-16 12:20:00,112.54,112.87,112.38,112.69,15200.0,112.54,112.87,112.38,112.69,15200.0
2014-12-16 12:30:00,112.7,112.95,112.63,112.85,21600.0,112.7,112.95,112.63,112.85,21600.0
2014-12-16 12:40:00,112.83,112.95,112.38,112.5,17500.0,112.83,112.95,112.38,112.5,17500.0
2014-12-16 12:50:00,112.45,112.54,112.15,112.23,23600.0,112.45,112.54,112.15,112.23,23600.0
2014-12-16 13:00:00,112.26,112.38,112.15,112.24,26500.0,112.26,112.38,112.15,112.24,26500.0
2014-12-16 13:10:00,112.2,112.3,111.95,112.18,63300.0,112.2,112.3,111.95,112.18,63300.0
2014-12-16 13:20:00,112.18,112.31,111.76,111.92,24300.0,112.18,112.31,111.76,111.92,24300.0
2014-12-16 13:30:00,111.94,112.18,111.57,112.0,19600.0,111.94,112.18,111.57,112.0,19600.0
2014-12-16 13:40:00,111.99,112.15,111.89,111.94,15800.0,111.99,112.15,111.89,111.94,15800.0
2014-12-16 13:50:00,111.97,112.18,111.66,111.66,18600.0,111.97,112.18,111.66,111.66,18600.0
2014-12-16 14:00:00,111.75,112.02,111.68,112.0,15800.0,111.75,112.02,111.68,112.0,15800.0
2014-12-16 14:10:00,111.99,112.12,111.51,111.75,17900.0,111.99,112.12,111.51,111.75,17900.0
2014-12-16 14:20:00,111.71,111.9,111.7,111.9,18000.0,111.71,111.9,111.7,111.9,18000.0
2014-12-16 14:30:00,111.91,112.19,111.91,112.17,16500.0,111.91,112.19,111.91,112.17,16500.0
2014-12-16 14:40:00,112.14,112.27,111.95,111.96,28400.0,112.14,112.27,111.95,111.96,28400.0
2014-12-16 14:50:00,111.94,111.94,111.64,111.75,31000.0,111.94,111.94,111.64,111.75,31000.0
2014-12-16 15:00:00,111.76,112.05,111.57,111.78,39300.0,111.76,112.05,111.57,111.78,39300.0
2014-12-16 15:10:00,111.74,111.81,111.38,111.5,34100.0,111.74,111.81,111.38,111.5,34100.0
2014-12-16 15:20:00,111.48,111.6,111.36,111.53,46900.0,111.48,111.6,111.36,111.53,46900.0
2014-12-16 15:30:00,111.51,111.89,111.36,111.56,49600.0,111.51,111.89,111.36,111.56,49600.0
2014-12-16 15:40:00,111.59,111.6,111.1,111.33,56200.0,111.59,111.6,111.1,111.33,56200.0
2014-12-16 15:50:00,111.31,111.33,110.66,110.86,177800.0,111.31,111.33,110.66,110.86,177800.0
2014-12-17 09:30:00,110.37,110.93,108.7,109.52,147100.0,110.37,110.93,108.7,109.52,147100.0
2014-12-17 09:40:00,109.66,110.1,109.39,109.87,76400.0,109.66,110.1,109.39,109.87,76400.0
2014-12-17 09:50:00,109.68,110.08,109.64,109.94,50900.0,109.68,110.08,109.64,109.94,50900.0
2014-12-17 10:00:00,109.94,110.1,109.46,109.84,46700.0,109.94,110.1,109.46,109.84,46700.0
2014-12-17 10:10:00,109.88,110.0,109.6,109.86,20100.0,109.88,110.0,109.6,109.86,20100.0
2014-12-17 10:20:00,109.9,110.05,109.66,109.96,22700.0,109.9,110.05,109.66,109.96,22700.0
2014-12-17 10:30:00,109.95,110.24,109.73,110.03,63700.0,109.95,110.24,109.73,110.03,63700.0
2014-12-17 10:40:00,109.99,110.33,109.75,110.32,27700.0,109.99,110.33,109.75,110.32,27700.0
2014-12-17 10:50:00,110.35,110.65,109.86,109.86,27900.0,110.35,110.65,109.86,109.86,27900.0
2014-12-17 11:00:00,109.9,110.48,109.9,110.2,26100.0,109.9,110.48,109.9,110.2,26100.0
2014-12-17 11:10:00,110.17,110.43,110.0,110.43,24900.0,110.17,110.43,110.0,110.43,24900.0
2014-12-17 11:20:00,110.44,110.6,110.2,110.3,49400.0,110.44,110.6,110.2,110.3,49400.0
2014-12-17 11:30:00,110.38,110.79,110.34,110.71,50700.0,110.38,110.79,110.34,110.71,50700.0
2014-12-17 11:40:00,110.72,110.95,110.59,110.83,32900.0,110.72,110.95,110.59,110.83,32900.0
2014-12-17 11:50:00,110.83,110.98,110.64,110.95,64300.0,110.83,110.98,110.64,110.95,64300.0
2014-12-17 12:00:00,110.99,111.34,110.57,110.76,50700.0,110.99,111.34,110.57,110.76,50700.0
2014-12-17 12:10:00,110.7,110.71,110.3,110.44,26300.0,110.7,110.71,110.3,110.44,26300.0
2014-12-17 12:20:00,110.47,110.5,109.87,109.87,21900.0,110.47,110.5,109.87,109.87,21900.0
2014-12-17 12:30:00,109.89,110.06,109.47,109.47,30400.0,109.89,110.06,109.47,109.47,30400.0
2014-12-17 12:40:00,109.49,109.85,109.46,109.75,12100.0,109.49,109.85,109.46,109.75,12100.0
2014-12-17 12:50:00,109.85,110.33,109.77,110.32,16300.0,109.85,110.33,109.77,110.32,16300.0
2014-12-17 13:00:00,110.28,110.37,110.04,110.04,25600.0,110.28,110.37,110.04,110.04,25600.0
2014-12-17 13:10:00,110.06,110.15,109.94,109.95,22600.0,110.06,110.15,109.94,109.95,22600.0
2014-12-17 13:20:00,110.02,110.14,109.81,110.14,14800.0,110.02,110.14,109.81,110.14,14800.0
2014-12-17 13:30:00,110.14,110.25,110.04,110.25,18300.0,110.14,110.25,110.04,110.25,18300.0
2014-12-17 13:40:00,110.25,110.7,110.22,110.61,26600.0,110.25,110.7,110.22,110.61,26600.0
2014-12-17 13:50:00,110.57,110.91,110.51,110.88,49200.0,110.57,110.91,110.51,110.88,49200.0
2014-12-17 14:00:00,110.95,111.69,110.77,111.29,73100.0,110.95,111.69,110.77,111.29,73100.0
2014-12-17 14:10:00,111.29,112.17,111.2,112.05,120800.0,111.29,112.17,111.2,112.05,120800.0
2014-12-17 14:20:00,112.1,112.45,111.94,112.35,68100.0,112.1,112.45,111.94,112.35,68100.0
2014-12-17 14:30:00,112.35,112.4,111.6,111.8,89200.0,112.35,112.4,111.6,111.8,89200.0
2014-12-17 14:40:00,111.75,111.77,111.14,111.34,42300.0,111.75,111.77,111.14,111.34,42300.0
2014-12-17 14:50:00,111.36,111.93,111.21,111.68,41600.0,111.36,111.93,111.21,111.68,41600.0
2014-12-17 15:00:00,111.71,111.71,110.88,111.01,42700.0,111.71,111.71,110.88,111.01,42700.0
2014-12-17 15:10:00,111.04,111.39,110.97,111.38,36800.0,111.04,111.39,110.97,111.38,36800.0
2014-12-17 15:20:00,111.33,111.65,111.29,111.59,70500.0,111.33,111.65,111.29,111.59,70500.0
2014-12-17 15:30:00,111.61,111.83,111.43,111.8,46100.0,111.61,111.83,111.43,111.8,46100.0
2014-12-17 15:40:00,111.84,112.4,111.84,112.39,86800.0,111.84,112.4,111.84,112.39,86800.0
2014-12-17 15:50:00,112.41,112.95,111.83,111.85,268000.0,112.41,112.95,111.83,111.85,268000.0
2014-12-18 09:30:00,114.08,114.1,111.73,111.84,51200.0,114.08,114.1,111.73,111.84,51200.0
2014-12-18 09:40:00,111.81,113.32,111.66,113.32,65100.0,111.81,113.32,111.66,113.32,65100.0
2014-12-18 09:50:00,113.3,113.85,112.88,113.78,28900.0,113.3,113.85,112.88,113.78,28900.0
2014-12-18 10:00:00,113.74,114.02,113.43,113.43,42300.0,113.74,114.02,113.43,113.43,42300.0
2014-12-18 10:10:00,113.53,114.78,113.45,114.09,26400.0,113.53,114.78,113.45,114.09,26400.0
2014-12-18 10:20:00,114.02,114.16,113.63,113.79,36100.0,114.02,114.16,113.63,113.79,36100.0
2014-12-18 10:30:00,113.73,113.83,113.43,113.83,33300.0,113.73,113.83,113.43,113.83,33300.0
2014-12-18 10:40:00,113.83,114.53,113.82,114.53,36900.0,113.83,114.53,113.82,114.53,36900.0
2014-12-18 10:50:00,114.66,115.39,114.66,115.15,37100.0,114.66,115.39,114.66,115.15,37100.0
2014-12-18 11:00:00,115.12,115.2,114.85,114.93,37900.0,115.12,115.2,114.85,114.93,37900.0
2014-12-18 11:10:00,114.96,115.06,114.14,115.0,97200.0,114.96,115.06,114.14,115.0,97200.0
2014-12-18 11:20:00,115.01,115.02,114.69,114.73,29100.0,115.01,115.02,114.69,114.73,29100.0
2014-12-18 11:30:00,114.73,114.86,114.49,114.63,27200.0,114.73,114.86,114.49,114.63,27200.0
2014-12-18 11:40:00,114.6,115.03,114.57,115.01,40400.0,114.6,115.03,114.57,115.01,40400.0
2014-12-18 11:50:00,115.01,115.74,115.01,115.74,23000.0,115.01,115.74,115.01,115.74,23000.0
2014-12-18 12:00:00,115.69,115.85,115.64,115.74,18700.0,115.69,115.85,115.64,115.74,18700.0
2014-12-18 12:10:00,115.72,115.86,115.46,115.68,23100.0,115.72,115.86,115.46,115.68,23100.0
2014-12-18 12:20:00,115.75,115.75,115.38,115.38,21800.0,115.75,115.75,115.38,115.38,21800.0
2014-12-18 12:30:00,115.43,115.94,115.28,115.87,15400.0,115.43,115.94,115.28,115.87,15400.0
2014-12-18 12:40:00,115.83,116.23,115.82,116.2,24900.0,115.83,116.23,115.82,116.2,24900.0
2014-12-18 12:50:00,116.25,116.71,116.17,116.64,25100.0,116.25,116.71,116.17,116.64,25100.0
2014-12-18 13:00:00,116.59,116.72,116.52,116.71,15500.0,116.59,116.72,116.52,116.71,15500.0
2014-12-18 13:10:00,116.73,116.99,116.69,116.98,27300.0,116.73,116.99,116.69,116.98,27300.0
2014-12-18 13:20:00,116.99,117.52,116.99,117.38,23100.0,116.99,117.52,116.99,117.38,23100.0
2014-12-18 13:30:00,117.38,117.38,116.77,117.02,28800.0,117.38,117.38,116.77,117.02,28800.0
2014-12-18 13:40:00,116.99,117.47,116.81,117.42,20000.0,116.99,117.47,116.81,117.42,20000.0
2014-12-18 13:50:00,117.4,117.75,117.37,117.75,17500.0,117.4,117.75,117.37,117.75,17500.0
2014-12-18 14:00:00,117.71,118.05,117.71,118.05,29900.0,117.71,118.05,117.71,118.05,29900.0
2014-12-18 14:10:00,118.0,118.67,118.0,118.67,34800.0,118.0,118.67,118.0,118.67,34800.0
2014-12-18 14:20:00,118.61,118.67,117.79,117.79,39200.0,118.61,118.67,117.79,117.79,39200.0
2014-12-18 14:30:00,117.76,117.76,117.08,117.31,50300.0,117.76,117.76,117.08,117.31,50300.0
2014-12-18 14:40:00,117.26,117.39,116.59,116.73,37400.0,117.26,117.39,116.59,116.73,37400.0
2014-12-18 14:50:00,116.73,117.37,116.73,117.15,26600.0,116.73,117.37,116.73,117.15,26600.0
2014-12-18 15:00:00,117.16,117.52,117.01,117.38,40700.0,117.16,117.52,117.01,117.38,40700.0
2014-12-18 15:10:00,117.4,117.61,117.26,117.29,40300.0,117.4,117.61,117.26,117.29,40300.0
2014-12-18 15:20:00,117.25,117.38,116.91,117.01,44000.0,117.25,117.38,116.91,117.01,44000.0
2014-12-18 15:30:00,117.01,117.32,117.0,117.22,59600.0,117.01,117.32,117.0,117.22,59600.0
2014-12-18 15:40:00,117.23,117.47,117.19,117.37,71200.0,117.23,117.47,117.19,117.37,71200.0
2014-12-18 15:50:00,117.4,118.05,117.32,117.76,214200.0,117.4,118.05,117.32,117.76,214200.0
2014-12-19 09:30:00,118.28,119.43,116.76,117.81,537100.0,118.28,119.43,116.76,117.81,537100.0
2014-12-19 09:40:00,117.89,118.23,117.17,118.23,32600.0,117.89,118.23,117.17,118.23,32600.0
2014-12-19 09:50:00,118.28,118.95,117.77,118.86,30400.0,118.28,118.95,117.77,118.86,30400.0
2014-12-19 10:00:00,118.96,120.29,118.77,120.12,54800.0,118.96,120.29,118.77,120.12,54800.0
2014-12-19 10:10:00,120.07,120.7,119.95,120.7,67000.0,120.07,120.7,119.95,120.7,67000.0
2014-12-19 10:20:00,120.7,120.99,120.44,120.98,45000.0,120.7,120.99,120.44,120.98,45000.0
2014-12-19 10:30:00,120.98,121.58,120.88,121.4,46100.0,120.98,121.58,120.88,121.4,46100.0
2014-12-19 10:40:00,121.41,122.0,121.41,121.49,45500.0,121.41,122.0,121.41,121.49,45500.0
2014-12-19 10:50:00,121.5,122.38,121.37,122.27,48100.0,121.5,122.38,121.37,122.27,48100.0
2014-12-19 11:00:00,122.21,122.97,121.99,122.71,44200.0,122.21,122.97,121.99,122.71,44200.0
2014-12-19 11:10:00,122.72,123.82,122.72,123.19,60800.0,122.72,123.82,122.72,123.19,60800.0
2014-12-19 11:20:00,123.18,123.35,122.59,122.78,39600.0,123.18,123.35,122.59,122.78,39600.0
2014-12-19 11:30:00,122.81,122.89,122.36,122.43,24600.0,122.81,122.89,122.36,122.43,24600.0
2014-12-19 11:40:00,122.47,122.94,122.45,122.84,25000.0,122.47,122.94,122.45,122.84,25000.0
2014-12-19 11:50:00,122.82,122.93,122.03,122.04,90200.0,122.82,122.93,122.03,122.04,90200.0
2014-12-19 12:00:00,122.04,122.05,121.37,121.73,37000.0,122.04,122.05,121.37,121.73,37000.0
2014-12-19 12:10:00,121.78,121.98,121.58,121.59,22200.0,121.78,121.98,121.58,121.59,22200.0
2014-12-19 12:20:00,121.51,121.54,120.91,121.48,33400.0,121.51,121.54,120.91,121.48,33400.0
2014-12-19 12:30:00,121.37,122.31,121.37,122.31,31600.0,121.37,122.31,121.37,122.31,31600.0
2014-12-19 12:40:00,122.23,122.7,122.22,122.56,17400.0,122.23,122.7,122.22,122.56,17400.0
2014-12-19 12:50:00,122.63,122.74,121.83,121.93,20700.0,122.63,122.74,121.83,121.93,20700.0
2014-12-19 13:00:00,121.93,122.0,121.58,121.91,18800.0,121.93,122.0,121.58,121.91,18800.0
2014-12-19 13:10:00,121.95,122.58,121.94,122.58,18100.0,121.95,122.58,121.94,122.58,18100.0
2014-12-19 13:20:00,122.58,123.0,122.44,122.95,29100.0,122.58,123.0,122.44,122.95,29100.0
2014-12-19 13:30:00,122.97,122.99,122.65,122.73,24800.0,122.97,122.99,122.65,122.73,24800.0
2014-12-19 13:40:00,122.69,123.0,122.64,122.92,22100.0,122.69,123.0,122.64,122.92,22100.0
2014-12-19 13:50:00,122.88,123.08,122.69,122.93,42700.0,122.88,123.08,122.69,122.93,42700.0
2014-12-19 14:00:00,122.93,123.41,122.92,123.24,25100.0,122.93,123.41,122.92,123.24,25100.0
2014-12-19 14:10:00,123.29,123.58,123.28,123.5,28200.0,123.29,123.58,123.28,123.5,28200.0
2014-12-19 14:20:00,123.45,123.63,123.35,123.62,31100.0,123.45,123.63,123.35,123.62,31100.0
2014-12-19 14:30:00,123.62,123.64,123.06,123.3,32000.0,123.62,123.64,123.06,123.3,32000.0
2014-12-19 14:40:00,123.27,123.67,123.22,123.67,21700.0,123.27,123.67,123.22,123.67,21700.0
2014-12-19 14:50:00,123.68,124.35,123.59,124.27,35600.0,123.68,124.35,123.59,124.27,35600.0
2014-12-19 15:00:00,124.19,124.3,123.59,123.82,41600.0,124.19,124.3,123.59,123.82,41600.0
2014-12-19 15:10:00,123.75,123.77,123.45,123.53,46600.0,123.75,123.77,123.45,123.53,46600.0
2014-12-19 15:20:00,123.49,123.63,123.29,123.54,39600.0,123.49,123.63,123.29,123.54,39600.0
2014-12-19 15:30:00,123.56,123.98,123.5,123.86,63200.0,123.56,123.98,123.5,123.86,63200.0
2014-12-19 15:40:00,123.86,123.87,122.77,122.83,178300.0,123.86,123.87,122.77,122.83,178300.0
2014-12-19 15:50:00,122.79,122.85,118.8,118.89,759200.0,122.79,122.85,118.8,118.89,759200.0
2014-12-22 09:30:00,118.92,120.99,118.11,120.26,149100.0,118.92,120.99,118.11,120.26,149100.0
2014-12-22 09:40:00,120.29,122.17,120.15,121.77,89200.0,120.29,122.17,120.15,121.77,89200.0
2014-12-22 09:50:00,121.63,121.91,120.94,121.23,38500.0,121.63,121.91,120.94,121.23,38500.0
2014-12-22 10:00:00,121.11,121.79,120.44,121.72,60700.0,121.11,121.79,120.44,121.72,60700.0
2014-12-22 10:10:00,121.74,121.92,120.46,120.46,30100.0,121.74,121.92,120.46,120.46,30100.0
2014-12-22 10:20:00,120.44,120.61,119.12,119.36,43200.0,120.44,120.61,119.12,119.36,43200.0
2014-12-22 10:30:00,119.37,119.54,118.19,118.35,34000.0,119.37,119.54,118.19,118.35,34000.0
2014-12-22 10:40:00,118.37,118.61,117.53,117.54,53800.0,118.37,118.61,117.53,117.54,53800.0
2014-12-22 10:50:00,117.65,118.25,117.11,117.91,37400.0,117.65,118.25,117.11,117.91,37400.0
2014-12-22 11:00:00,117.84,117.92,116.77,116.9,52400.0,117.84,117.92,116.77,116.9,52400.0
2014-12-22 11:10:00,117.0,117.07,116.0,116.33,34000.0,117.0,117.07,116.0,116.33,34000.0
2014-12-22 11:20:00,116.37,116.87,116.28,116.84,74600.0,116.37,116.87,116.28,116.84,74600.0
2014-12-22 11:30:00,116.92,117.38,116.67,117.07,26300.0,116.92,117.38,116.67,117.07,26300.0
2014-12-22 11:40:00,117.06,117.6,117.01,117.12,20100.0,117.06,117.6,117.01,117.12,20100.0
2014-12-22 11:50:00,117.17,117.25,116.81,117.03,21000.0,117.17,117.25,116.81,117.03,21000.0
2014-12-22 12:00:00,116.93,117.39,116.92,117.39,22500.0,116.93,117.39,116.92,117.39,22500.0
2014-12-22 12:10:00,117.39,117.39,116.83,116.93,20600.0,117.39,117.39,116.83,116.93,20600.0
2014-12-22 12:20:00,116.9,117.12,116.77,117.04,11500.0,116.9,117.12,116.77,117.04,11500.0
2014-12-22 12:30:00,116.99,117.66,116.99,117.53,22800.0,116.99,117.66,116.99,117.53,22800.0
2014-12-22 12:40:00,117.49,117.94,117.45,117.94,10700.0,117.49,117.94,117.45,117.94,10700.0
2014-12-22 12:50:00,117.98,118.1,117.79,118.1,29200.0,117.98,118.1,117.79,118.1,29200.0
2014-12-22 13:00:00,118.06,118.65,117.88,117.88,39300.0,118.06,118.65,117.88,117.88,39300.0
2014-12-22 13:10:00,117.93,118.0,117.58,117.74,13600.0,117.93,118.0,117.58,117.74,13600.0
2014-12-22 13:20:00,117.69,117.93,117.41,117.68,22200.0,117.69,117.93,117.41,117.68,22200.0
2014-12-22 13:30:00,117.77,117.82,117.41,117.62,33000.0,117.77,117.82,117.41,117.62,33000.0
2014-12-22 13:40:00,117.58,117.84,117.42,117.77,72600.0,117.58,117.84,117.42,117.77,72600.0
2014-12-22 13:50:00,117.69,117.97,117.41,117.89,91700.0,117.69,117.97,117.41,117.89,91700.0
2014-12-22 14:00:00,117.87,117.9,117.59,117.8,59300.0,117.87,117.9,117.59,117.8,59300.0
2014-12-22 14:10:00,117.82,117.82,117.06,117.1,48800.0,117.82,117.82,117.06,117.1,48800.0
2014-12-22 14:20:00,117.15,117.22,116.82,117.13,21900.0,117.15,117.22,116.82,117.13,21900.0
2014-12-22 14:30:00,117.14,117.33,116.91,116.91,22700.0,117.14,117.33,116.91,116.91,22700.0
2014-12-22 14:40:00,116.98,117.19,116.64,116.79,14700.0,116.98,117.19,116.64,116.79,14700.0
2014-12-22 14:50:00,116.79,116.98,116.36,116.46,28400.0,116.79,116.98,116.36,116.46,28400.0
2014-12-22 15:00:00,116.45,116.69,116.32,116.58,20400.0,116.45,116.69,116.32,116.58,20400.0
2014-12-22 15:10:00,116.52,116.73,116.3,116.49,16600.0,116.52,116.73,116.3,116.49,16600.0
2014-12-22 15:20:00,116.48,116.56,116.32,116.41,28200.0,116.48,116.56,116.32,116.41,28200.0
2014-12-22 15:30:00,116.41,116.48,116.19,116.42,29500.0,116.41,116.48,116.19,116.42,29500.0
2014-12-22 15:40:00,116.4,116.72,116.27,116.61,45000.0,116.4,116.72,116.27,116.61,45000.0
2014-12-22 15:50:00,116.65,116.73,116.49,116.65,79000.0,116.65,116.73,116.49,116.65,79000.0
2014-12-23 09:30:00,117.53,119.54,114.84,115.0,36800.0,117.53,119.54,114.84,115.0,36800.0
2014-12-23 09:40:00,114.97,115.37,113.31,113.39,94800.0,114.97,115.37,113.31,113.39,94800.0
2014-12-23 09:50:00,113.51,113.7,112.04,112.5,52800.0,113.51,113.7,112.04,112.5,52800.0
2014-12-23 10:00:00,112.61,113.0,111.87,112.21,70100.0,112.61,113.0,111.87,112.21,70100.0
2014-12-23 10:10:00,112.3,112.31,111.37,111.82,104700.0,112.3,112.31,111.37,111.82,104700.0
2014-12-23 10:20:00,111.76,111.98,110.01,110.01,76500.0,111.76,111.98,110.01,110.01,76500.0
2014-12-23 10:30:00,110.14,110.44,109.34,110.18,132000.0,110.14,110.44,109.34,110.18,132000.0
2014-12-23 10:40:00,110.26,111.5,110.06,111.37,91600.0,110.26,111.5,110.06,111.37,91600.0
2014-12-23 10:50:00,111.41,112.73,111.06,112.24,72300.0,111.41,112.73,111.06,112.24,72300.0
2014-12-23 11:00:00,112.36,113.0,112.3,112.86,83700.0,112.36,113.0,112.3,112.86,83700.0
2014-12-23 11:10:00,112.85,113.54,112.85,113.46,125300.0,112.85,113.54,112.85,113.46,125300.0
2014-12-23 11:20:00,113.45,113.9,113.26,113.28,264300.0,113.45,113.9,113.26,113.28,264300.0
2014-12-23 11:30:00,113.18,113.93,112.74,113.93,75700.0,113.18,113.93,112.74,113.93,75700.0
2014-12-23 11:40:00,113.86,114.17,113.65,114.17,53500.0,113.86,114.17,113.65,114.17,53500.0
2014-12-23 11:50:00,114.14,114.21,113.71,114.21,44100.0,114.14,114.21,113.71,114.21,44100.0
2014-12-23 12:00:00,114.21,114.4,113.71,113.85,52900.0,114.21,114.4,113.71,113.85,52900.0
2014-12-23 12:10:00,113.83,114.26,113.72,114.1,63800.0,113.83,114.26,113.72,114.1,63800.0
2014-12-23 12:20:00,114.1,114.33,112.36,113.28,1027600.0,114.1,114.33,112.36,113.28,1027600.0
2014-12-23 12:30:00,113.17,113.19,112.45,112.69,59100.0,113.17,113.19,112.45,112.69,59100.0
2014-12-23 12:40:00,112.7,113.17,112.58,112.72,52900.0,112.7,113.17,112.58,112.72,52900.0
2014-12-23 12:50:00,112.71,113.26,112.7,113.1,38600.0,112.71,113.26,112.7,113.1,38600.0
2014-12-23 13:00:00,113.12,113.7,112.97,113.62,37100.0,113.12,113.7,112.97,113.62,37100.0
2014-12-23 13:10:00,113.7,113.96,113.07,113.22,162100.0,113.7,113.96,113.07,113.22,162100.0
2014-12-23 13:20:00,113.23,113.48,112.86,113.29,37800.0,113.23,113.48,112.86,113.29,37800.0
2014-12-23 13:30:00,113.22,113.46,113.0,113.39,58700.0,113.22,113.46,113.0,113.39,58700.0
2014-12-23 13:40:00,113.38,113.67,113.02,113.63,25300.0,113.38,113.67,113.02,113.63,25300.0
2014-12-23 13:50:00,113.65,113.8,113.54,113.54,14000.0,113.65,113.8,113.54,113.54,14000.0
2014-12-23 14:00:00,113.53,113.74,113.28,113.54,24200.0,113.53,113.74,113.28,113.54,24200.0
2014-12-23 14:10:00,113.52,113.75,113.32,113.45,27600.0,113.52,113.75,113.32,113.45,27600.0
2014-12-23 14:20:00,113.44,113.73,113.38,113.55,24300.0,113.44,113.73,113.38,113.55,24300.0
2014-12-23 14:30:00,113.58,113.97,113.58,113.93,22000.0,113.58,113.97,113.58,113.93,22000.0
2014-12-23 14:40:00,113.95,114.11,113.88,114.11,6200.0,113.95,114.11,113.88,114.11,6200.0
2014-12-23 14:50:00,114.12,114.42,114.0,114.05,26900.0,114.12,114.42,114.0,114.05,26900.0
2014-12-23 15:00:00,114.07,114.38,114.06,114.29,10600.0,114.07,114.38,114.06,114.29,10600.0
2014-12-23 15:10:00,114.26,114.46,114.14,114.26,12100.0,114.26,114.46,114.14,114.26,12100.0
2014-12-23 15:20:00,114.23,114.33,114.0,114.28,22800.0,114.23,114.33,114.0,114.28,22800.0
2014-12-23 15:30:00,114.31,114.57,114.27,114.51,49200.0,114.31,114.57,114.27,114.51,49200.0
2014-12-23 15:40:00,114.51,114.93,114.49,114.68,141600.0,114.51,114.93,114.49,114.68,141600.0
2014-12-23 15:50:00,114.64,114.66,113.67,113.75,163300.0,114.64,114.66,113.67,113.75,163300.0
2014-12-24 09:30:00,113.75,116.28,113.31,116.27,68900.0,113.75,116.28,113.31,116.27,68900.0
2014-12-24 09:40:00,115.71,117.29,115.7,116.61,42600.0,115.71,117.29,115.7,116.61,42600.0
2014-12-24 09:50:00,116.7,117.11,116.55,116.55,24700.0,116.7,117.11,116.55,116.55,24700.0
2014-12-24 10:00:00,116.5,116.92,115.51,115.51,13400.0,116.5,116.92,115.51,115.51,13400.0
2014-12-24 10:10:00,115.52,116.18,115.51,116.09,18000.0,115.52,116.18,115.51,116.09,18000.0
2014-12-24 10:20:00,116.03,116.15,115.88,115.99,13400.0,116.03,116.15,115.88,115.99,13400.0
2014-12-24 10:30:00,116.05,116.38,115.96,116.24,15200.0,116.05,116.38,115.96,116.24,15200.0
2014-12-24 10:40:00,116.24,117.0,116.2,116.65,22700.0,116.24,117.0,116.2,116.65,22700.0
2014-12-24 10:50:00,116.75,116.9,116.48,116.8,14200.0,116.75,116.9,116.48,116.8,14200.0
2014-12-24 11:00:00,116.74,117.14,116.74,117.13,12100.0,116.74,117.14,116.74,117.13,12100.0
2014-12-24 11:10:00,117.09,117.12,116.77,116.83,14100.0,117.09,117.12,116.77,116.83,14100.0
2014-12-24 11:20:00,116.83,116.96,116.62,116.9,10600.0,116.83,116.96,116.62,116.9,10600.0
2014-12-24 11:30:00,116.84,116.84,116.15,116.29,11600.0,116.84,116.84,116.15,116.29,11600.0
2014-12-24 11:40:00,116.29,116.3,115.7,115.7,7900.0,116.29,116.3,115.7,115.7,7900.0
2014-12-24 11:50:00,115.76,115.86,115.29,115.29,17100.0,115.76,115.86,115.29,115.29,17100.0
2014-12-24 12:00:00,115.34,115.44,114.94,115.27,8600.0,115.34,115.44,114.94,115.27,8600.0
2014-12-24 12:10:00,115.21,115.35,114.84,114.88,10800.0,115.21,115.35,114.84,114.88,10800.0
2014-12-24 12:20:00,114.85,114.85,114.4,114.4,16300.0,114.85,114.85,114.4,114.4,16300.0
2014-12-24 12:30:00,114.39,115.26,114.39,115.19,15800.0,114.39,115.26,114.39,115.19,15800.0
2014-12-24 12:40:00,115.16,115.36,115.12,115.23,6700.0,115.16,115.36,115.12,115.23,6700.0
2014-12-24 12:50:00,115.25,115.36,115.08,115.15,25600.0,115.25,115.36,115.08,115.15,25600.0
2014-12-26 09:30:00,115.56,116.13,115.51,116.0,12500.0,115.56,116.13,115.51,116.0,12500.0
2014-12-26 09:40:00,116.05,116.99,116.05,116.97,8000.0,116.05,116.99,116.05,116.97,8000.0
2014-12-26 09:50:00,117.09,117.71,116.83,117.71,11300.0,117.09,117.71,116.83,117.71,11300.0
2014-12-26 10:00:00,117.5,117.92,117.42,117.56,15100.0,117.5,117.92,117.42,117.56,15100.0
2014-12-26 10:10:00,117.56,117.88,117.5,117.78,13000.0,117.56,117.88,117.5,117.78,13000.0
2014-12-26 10:20:00,117.79,117.91,117.56,117.75,13900.0,117.79,117.91,117.56,117.75,13900.0
2014-12-26 10:30:00,117.82,118.17,117.82,118.15,7800.0,117.82,118.17,117.82,118.15,7800.0
2014-12-26 10:40:00,118.06,118.07,117.69,117.85,8700.0,118.06,118.07,117.69,117.85,8700.0
2014-12-26 10:50:00,117.96,118.23,117.87,118.23,8800.0,117.96,118.23,117.87,118.23,8800.0
2014-12-26 11:00:00,118.19,118.39,118.09,118.2,11800.0,118.19,118.39,118.09,118.2,11800.0
2014-12-26 11:10:00,118.06,118.37,117.94,117.94,13000.0,118.06,118.37,117.94,117.94,13000.0
2014-12-26 11:20:00,117.81,117.81,117.26,117.5,12500.0,117.81,117.81,117.26,117.5,12500.0
2014-12-26 11:30:00,117.62,117.85,117.48,117.79,5500.0,117.62,117.85,117.48,117.79,5500.0
2014-12-26 11:40:00,117.95,118.05,117.68,117.7,8000.0,117.95,118.05,117.68,117.7,8000.0
2014-12-26 11:50:00,117.79,117.84,117.51,117.51,2100.0,117.79,117.84,117.51,117.51,2100.0
2014-12-26 12:00:00,117.52,117.53,116.91,116.91,3000.0,117.52,117.53,116.91,116.91,3000.0
2014-12-26 12:10:00,116.92,117.18,116.86,117.04,7400.0,116.92,117.18,116.86,117.04,7400.0
2014-12-26 12:20:00,117.08,117.3,117.02,117.07,3500.0,117.08,117.3,117.02,117.07,3500.0
2014-12-26 12:30:00,117.13,117.26,117.0,117.0,5400.0,117.13,117.26,117.0,117.0,5400.0
2014-12-26 12:40:00,117.09,117.33,117.04,117.33,4000.0,117.09,117.33,117.04,117.33,4000.0
2014-12-26 12:50:00,117.34,117.56,117.27,117.56,3600.0,117.34,117.56,117.27,117.56,3600.0
2014-12-26 13:00:00,117.58,117.89,117.58,117.79,4900.0,117.58,117.89,117.58,117.79,4900.0
2014-12-26 13:10:00,117.85,118.08,117.78,117.94,2800.0,117.85,118.08,117.78,117.94,2800.0
2014-12-26 13:20:00,118.0,118.36,117.91,118.16,6200.0,118.0,118.36,117.91,118.16,6200.0
2014-12-26 13:30:00,118.15,118.48,118.11,118.48,20600.0,118.15,118.48,118.11,118.48,20600.0
2014-12-26 13:40:00,118.44,118.7,118.42,118.61,10500.0,118.44,118.7,118.42,118.61,10500.0
2014-12-26 13:50:00,118.61,118.75,118.51,118.7,5500.0,118.61,118.75,118.51,118.7,5500.0
2014-12-26 14:00:00,118.74,118.83,118.49,118.61,15400.0,118.74,118.83,118.49,118.61,15400.0
2014-12-26 14:10:00,118.68,118.76,118.49,118.5,5700.0,118.68,118.76,118.49,118.5,5700.0
2014-12-26 14:20:00,118.57,118.57,118.04,118.15,10300.0,118.57,118.57,118.04,118.15,10300.0
2014-12-26 14:30:00,118.02,118.05,117.8,117.8,8100.0,118.02,118.05,117.8,117.8,8100.0
2014-12-26 14:40:00,117.84,117.9,117.48,117.51,7600.0,117.84,117.9,117.48,117.51,7600.0
2014-12-26 14:50:00,117.55,117.72,117.52,117.65,8000.0,117.55,117.72,117.52,117.65,8000.0
2014-12-26 15:00:00,117.7,117.84,117.7,117.79,3800.0,117.7,117.84,117.7,117.79,3800.0
2014-12-26 15:10:00,117.75,117.87,117.66,117.87,6400.0,117.75,117.87,117.66,117.87,6400.0
2014-12-26 15:20:00,117.92,118.29,117.9,118.29,9700.0,117.92,118.29,117.9,118.29,9700.0
2014-12-26 15:30:00,118.35,118.59,118.34,118.41,19100.0,118.35,118.59,118.34,118.41,19100.0
2014-12-26 15:40:00,118.46,118.67,118.3,118.3,24000.0,118.46,118.67,118.3,118.3,24000.0
2014-12-26 15:50:00,118.29,118.53,118.15,118.42,47400.0,118.29,118.53,118.15,118.42,47400.0
2014-12-29 09:30:00,117.91,118.78,117.51,118.64,21000.0,117.91,118.78,117.51,118.64,21000.0
2014-12-29 09:40:00,118.63,118.8,117.12,117.29,27000.0,118.63,118.8,117.12,117.29,27000.0
2014-12-29 09:50:00,117.26,117.71,116.97,117.71,27000.0,117.26,117.71,116.97,117.71,27000.0
2014-12-29 10:00:00,117.57,117.61,117.0,117.07,8800.0,117.57,117.61,117.0,117.07,8800.0
2014-12-29 10:10:00,117.13,117.97,117.07,117.53,14000.0,117.13,117.97,117.07,117.53,14000.0
2014-12-29 10:20:00,117.51,117.7,117.08,117.15,14000.0,117.51,117.7,117.08,117.15,14000.0
2014-12-29 10:30:00,117.19,117.43,116.98,117.2,24800.0,117.19,117.43,116.98,117.2,24800.0
2014-12-29 10:40:00,117.2,117.31,117.13,117.23,10200.0,117.2,117.31,117.13,117.23,10200.0
2014-12-29 10:50:00,117.25,117.26,116.98,116.99,18100.0,117.25,117.26,116.98,116.99,18100.0
2014-12-29 11:00:00,117.02,117.32,116.84,117.32,13100.0,117.02,117.32,116.84,117.32,13100.0
2014-12-29 11:10:00,117.36,117.64,117.19,117.5,31300.0,117.36,117.64,117.19,117.5,31300.0
2014-12-29 11:20:00,117.55,117.85,117.54,117.85,10800.0,117.55,117.85,117.54,117.85,10800.0
2014-12-29 11:30:00,117.9,118.21,117.76,117.94,11100.0,117.9,118.21,117.76,117.94,11100.0
2014-12-29 11:40:00,117.96,118.01,117.83,117.87,11500.0,117.96,118.01,117.83,117.87,11500.0
2014-12-29 11:50:00,117.84,118.05,117.79,117.88,14500.0,117.84,118.05,117.79,117.88,14500.0
2014-12-29 12:00:00,117.93,118.06,117.76,117.81,11300.0,117.93,118.06,117.76,117.81,11300.0
2014-12-29 12:10:00,117.77,118.05,117.74,117.88,10900.0,117.77,118.05,117.74,117.88,10900.0
2014-12-29 12:20:00,117.95,118.14,117.95,118.05,11000.0,117.95,118.14,117.95,118.05,11000.0
2014-12-29 12:30:00,118.08,118.26,117.94,118.26,15600.0,118.08,118.26,117.94,118.26,15600.0
2014-12-29 12:40:00,118.28,118.6,118.28,118.59,7600.0,118.28,118.6,118.28,118.59,7600.0
2014-12-29 12:50:00,118.6,118.76,118.59,118.68,25400.0,118.6,118.76,118.59,118.68,25400.0
2014-12-29 13:00:00,118.67,118.73,118.45,118.56,11700.0,118.67,118.73,118.45,118.56,11700.0
2014-12-29 13:10:00,118.58,118.64,118.48,118.52,8300.0,118.58,118.64,118.48,118.52,8300.0
2014-12-29 13:20:00,118.59,118.91,118.53,118.86,11400.0,118.59,118.91,118.53,118.86,11400.0
2014-12-29 13:30:00,118.93,118.93,118.73,118.8,7800.0,118.93,118.93,118.73,118.8,7800.0
2014-12-29 13:40:00,118.78,118.86,118.68,118.74,7600.0,118.78,118.86,118.68,118.74,7600.0
2014-12-29 13:50:00,118.79,118.81,118.47,118.54,11200.0,118.79,118.81,118.47,118.54,11200.0
2014-12-29 14:00:00,118.57,118.68,118.52,118.62,6700.0,118.57,118.68,118.52,118.62,6700.0
2014-12-29 14:10:00,118.58,118.85,118.53,118.85,12400.0,118.58,118.85,118.53,118.85,12400.0
2014-12-29 14:20:00,118.8,119.35,118.8,119.35,25200.0,118.8,119.35,118.8,119.35,25200.0
2014-12-29 14:30:00,119.32,119.54,119.3,119.49,13900.0,119.32,119.54,119.3,119.49,13900.0
2014-12-29 14:40:00,119.49,119.6,119.39,119.47,14900.0,119.49,119.6,119.39,119.47,14900.0
2014-12-29 14:50:00,119.47,119.51,119.37,119.49,6500.0,119.47,119.51,119.37,119.49,6500.0
2014-12-29 15:00:00,119.4,119.64,119.39,119.63,13100.0,119.4,119.64,119.39,119.63,13100.0
2014-12-29 15:10:00,119.57,119.91,119.52,119.84,46300.0,119.57,119.91,119.52,119.84,46300.0
2014-12-29 15:20:00,119.89,119.98,119.69,119.75,22400.0,119.89,119.98,119.69,119.75,22400.0
2014-12-29 15:30:00,119.76,119.76,119.43,119.52,21100.0,119.76,119.76,119.43,119.52,21100.0
2014-12-29 15:40:00,119.53,119.74,119.5,119.69,26900.0,119.53,119.74,119.5,119.69,26900.0
2014-12-29 15:50:00,119.68,120.0,119.67,119.8,80600.0,119.68,120.0,119.67,119.8,80600.0
2014-12-30 09:30:00,119.36,119.77,119.03,119.51,20000.0,119.36,119.77,119.03,119.51,20000.0
2014-12-30 09:40:00,119.26,120.13,119.12,119.65,23600.0,119.26,120.13,119.12,119.65,23600.0
2014-12-30 09:50:00,119.4,119.65,119.24,119.41,15600.0,119.4,119.65,119.24,119.41,15600.0
2014-12-30 10:00:00,119.52,120.11,119.21,120.11,22600.0,119.52,120.11,119.21,120.11,22600.0
2014-12-30 10:10:00,119.98,120.13,119.75,119.89,11200.0,119.98,120.13,119.75,119.89,11200.0
2014-12-30 10:20:00,119.89,120.1,119.62,120.1,17800.0,119.89,120.1,119.62,120.1,17800.0
2014-12-30 10:30:00,120.03,120.05,119.62,119.71,10200.0,120.03,120.05,119.62,119.71,10200.0
2014-12-30 10:40:00,119.65,120.09,119.44,120.09,16000.0,119.65,120.09,119.44,120.09,16000.0
2014-12-30 10:50:00,120.09,120.22,119.88,120.01,13300.0,120.09,120.22,119.88,120.01,13300.0
2014-12-30 11:00:00,120.0,120.3,120.0,120.13,10400.0,120.0,120.3,120.0,120.13,10400.0
2014-12-30 11:10:00,120.23,120.31,119.93,120.19,6700.0,120.23,120.31,119.93,120.19,6700.0
2014-12-30 11:20:00,120.19,120.42,120.05,120.26,8400.0,120.19,120.42,120.05,120.26,8400.0
2014-12-30 11:30:00,120.28,120.32,120.16,120.24,11000.0,120.28,120.32,120.16,120.24,11000.0
2014-12-30 11:40:00,120.29,120.38,120.25,120.28,6100.0,120.29,120.38,120.25,120.28,6100.0
2014-12-30 11:50:00,120.28,120.35,120.08,120.25,9400.0,120.28,120.35,120.08,120.25,9400.0
2014-12-30 12:00:00,120.3,120.38,120.14,120.14,7700.0,120.3,120.38,120.14,120.14,7700.0
2014-12-30 12:10:00,120.13,120.13,119.69,119.83,7900.0,120.13,120.13,119.69,119.83,7900.0
2014-12-30 12:20:00,119.74,119.95,119.55,119.95,10600.0,119.74,119.95,119.55,119.95,10600.0
2014-12-30 12:30:00,119.95,120.03,119.83,119.86,12100.0,119.95,120.03,119.83,119.86,12100.0
2014-12-30 12:40:00,119.89,119.92,119.63,119.82,4100.0,119.89,119.92,119.63,119.82,4100.0
2014-12-30 12:50:00,119.86,119.88,119.65,119.72,4500.0,119.86,119.88,119.65,119.72,4500.0
2014-12-30 13:00:00,119.7,119.85,119.56,119.85,13600.0,119.7,119.85,119.56,119.85,13600.0
2014-12-30 13:10:00,119.81,120.09,119.81,119.89,8300.0,119.81,120.09,119.81,119.89,8300.0
2014-12-30 13:20:00,119.86,119.86,119.72,119.74,7000.0,119.86,119.86,119.72,119.74,7000.0
2014-12-30 13:30:00,119.74,119.91,119.63,119.63,7900.0,119.74,119.91,119.63,119.63,7900.0
2014-12-30 13:40:00,119.59,119.63,119.26,119.43,17000.0,119.59,119.63,119.26,119.43,17000.0
2014-12-30 13:50:00,119.42,119.67,119.35,119.36,26100.0,119.42,119.67,119.35,119.36,26100.0
2014-12-30 14:00:00,119.36,119.47,119.11,119.42,30100.0,119.36,119.47,119.11,119.42,30100.0
2014-12-30 14:10:00,119.43,119.53,119.33,119.37,3700.0,119.43,119.53,119.33,119.37,3700.0
2014-12-30 14:20:00,119.37,119.47,119.27,119.42,20700.0,119.37,119.47,119.27,119.42,20700.0
2014-12-30 14:30:00,119.36,120.2,119.36,120.17,13000.0,119.36,120.2,119.36,120.17,13000.0
2014-12-30 14:40:00,120.14,120.14,119.96,119.97,9000.0,120.14,120.14,119.96,119.97,9000.0
2014-12-30 14:50:00,119.99,120.0,119.52,119.58,15900.0,119.99,120.0,119.52,119.58,15900.0
2014-12-30 15:00:00,119.59,119.8,119.58,119.7,13300.0,119.59,119.8,119.58,119.7,13300.0
2014-12-30 15:10:00,119.66,119.7,119.22,119.58,36200.0,119.66,119.7,119.22,119.58,36200.0
2014-12-30 15:20:00,119.54,119.59,119.4,119.47,16500.0,119.54,119.59,119.4,119.47,16500.0
2014-12-30 15:30:00,119.45,119.63,119.38,119.57,20600.0,119.45,119.63,119.38,119.57,20600.0
2014-12-30 15:40:00,119.6,119.6,119.4,119.48,24000.0,119.6,119.6,119.4,119.48,24000.0
2014-12-30 15:50:00,119.46,119.46,119.01,119.15,71400.0,119.46,119.46,119.01,119.15,71400.0
2014-12-31 09:30:00,119.72,119.98,118.88,119.98,21000.0,119.72,119.98,118.88,119.98,21000.0
2014-12-31 09:40:00,119.9,120.87,119.89,120.87,10900.0,119.9,120.87,119.89,120.87,10900.0
2014-12-31 09:50:00,120.75,120.92,120.49,120.57,20300.0,120.75,120.92,120.49,120.57,20300.0
2014-12-31 10:00:00,120.59,120.87,120.25,120.85,13800.0,120.59,120.87,120.25,120.85,13800.0
2014-12-31 10:10:00,120.84,121.18,120.76,121.1,15200.0,120.84,121.18,120.76,121.1,15200.0
2014-12-31 10:20:00,121.1,121.57,121.1,121.31,17500.0,121.1,121.57,121.1,121.31,17500.0
2014-12-31 10:30:00,121.22,121.49,121.15,121.26,13200.0,121.22,121.49,121.15,121.26,13200.0
2014-12-31 10:40:00,121.27,121.48,121.24,121.37,17200.0,121.27,121.48,121.24,121.37,17200.0
2014-12-31 10:50:00,121.34,121.96,121.32,121.73,24100.0,121.34,121.96,121.32,121.73,24100.0
2014-12-31 11:00:00,121.79,121.84,121.26,121.28,12500.0,121.79,121.84,121.26,121.28,12500.0
2014-12-31 11:10:00,121.27,121.33,120.85,120.9,9500.0,121.27,121.33,120.85,120.9,9500.0
2014-12-31 11:20:00,120.86,120.93,120.57,120.69,13800.0,120.86,120.93,120.57,120.69,13800.0
2014-12-31 11:30:00,120.63,120.65,120.45,120.58,8300.0,120.63,120.65,120.45,120.58,8300.0
2014-12-31 11:40:00,120.58,120.9,120.57,120.76,6200.0,120.58,120.9,120.57,120.76,6200.0
2014-12-31 11:50:00,120.73,120.73,120.44,120.46,7600.0,120.73,120.73,120.44,120.46,7600.0
2014-12-31 12:00:00,120.49,120.82,120.41,120.82,18000.0,120.49,120.82,120.41,120.82,18000.0
2014-12-31 12:10:00,120.75,121.21,120.75,121.19,18300.0,120.75,121.21,120.75,121.19,18300.0
2014-12-31 12:20:00,121.14,121.14,120.5,120.71,12800.0,121.14,121.14,120.5,120.71,12800.0
2014-12-31 12:30:00,120.77,121.11,120.68,121.09,9200.0,120.77,121.11,120.68,121.09,9200.0
2014-12-31 12:40:00,121.02,121.26,121.02,121.17,2800.0,121.02,121.26,121.02,121.17,2800.0
2014-12-31 12:50:00,121.0,121.15,120.82,120.96,10300.0,121.0,121.15,120.82,120.96,10300.0
2014-12-31 13:00:00,120.94,121.07,120.78,121.01,9900.0,120.94,121.07,120.78,121.01,9900.0
2014-12-31 13:10:00,121.07,121.47,120.89,121.17,9700.0,121.07,121.47,120.89,121.17,9700.0
2014-12-31 13:20:00,121.01,121.1,120.52,120.71,8500.0,121.01,121.1,120.52,120.71,8500.0
2014-12-31 13:30:00,120.66,120.78,120.5,120.65,13700.0,120.66,120.78,120.5,120.65,13700.0
2014-12-31 13:40:00,120.65,120.72,120.31,120.33,17300.0,120.65,120.72,120.31,120.33,17300.0
2014-12-31 13:50:00,120.36,120.55,120.14,120.55,12700.0,120.36,120.55,120.14,120.55,12700.0
2014-12-31 14:00:00,120.45,120.68,120.36,120.53,11700.0,120.45,120.68,120.36,120.53,11700.0
2014-12-31 14:10:00,120.57,120.62,120.24,120.35,9600.0,120.57,120.62,120.24,120.35,9600.0
2014-12-31 14:20:00,120.13,120.43,119.91,120.2,15800.0,120.13,120.43,119.91,120.2,15800.0
2014-12-31 14:30:00,120.2,120.26,119.61,119.62,9900.0,120.2,120.26,119.61,119.62,9900.0
2014-12-31 14:40:00,119.7,119.73,119.4,119.68,9400.0,119.7,119.73,119.4,119.68,9400.0
2014-12-31 14:50:00,119.66,119.71,119.42,119.52,10900.0,119.66,119.71,119.42,119.52,10900.0
2014-12-31 15:00:00,119.43,119.56,119.26,119.39,18700.0,119.43,119.56,119.26,119.39,18700.0
2014-12-31 15:10:00,119.31,119.67,119.31,119.64,16400.0,119.31,119.67,119.31,119.64,16400.0
2014-12-31 15:20:00,119.67,119.75,119.55,119.71,17500.0,119.67,119.75,119.55,119.71,17500.0
2014-12-31 15:30:00,119.73,119.85,119.47,119.51,21000.0,119.73,119.85,119.47,119.51,21000.0
2014-12-31 15:40:00,119.55,119.56,119.05,119.09,18600.0,119.55,119.56,119.05,119.09,18600.0
2014-12-31 15:50:00,119.06,119.14,118.5,118.88,134400.0,119.06,119.14,118.5,118.88,134400.0
2015-01-02 09:30:00,119.97,121.75,118.3,121.7,36500.0,119.97,121.75,118.3,121.7,36500.0
2015-01-02 09:40:00,121.59,122.55,121.58,121.93,36900.0,121.59,122.55,121.58,121.93,36900.0
2015-01-02 09:50:00,122.24,122.95,122.2,122.73,38800.0,122.24,122.95,122.2,122.73,38800.0
2015-01-02 10:00:00,122.65,122.69,121.95,122.68,50100.0,122.65,122.69,121.95,122.68,50100.0
2015-01-02 10:10:00,122.69,123.68,122.65,123.01,47600.0,122.69,123.68,122.65,123.01,47600.0
2015-01-02 10:20:00,122.94,123.4,122.94,123.24,20200.0,122.94,123.4,122.94,123.24,20200.0
2015-01-02 10:30:00,123.2,123.2,122.42,122.81,35700.0,123.2,123.2,122.42,122.81,35700.0
2015-01-02 10:40:00,122.83,123.09,122.48,122.81,49200.0,122.83,123.09,122.48,122.81,49200.0
2015-01-02 10:50:00,122.81,122.81,122.34,122.74,15800.0,122.81,122.81,122.34,122.74,15800.0
2015-01-02 11:00:00,122.66,122.68,122.16,122.26,27400.0,122.66,122.68,122.16,122.26,27400.0
2015-01-02 11:10:00,122.26,122.26,121.67,122.12,26300.0,122.26,122.26,121.67,122.12,26300.0
2015-01-02 11:20:00,122.07,122.18,121.51,121.72,18000.0,122.07,122.18,121.51,121.72,18000.0
2015-01-02 11:30:00,121.73,122.03,121.7,121.96,13300.0,121.73,122.03,121.7,121.96,13300.0
2015-01-02 11:40:00,121.97,122.38,121.92,122.36,16700.0,121.97,122.38,121.92,122.36,16700.0
2015-01-02 11:50:00,122.38,122.54,122.17,122.41,8300.0,122.38,122.54,122.17,122.41,8300.0
2015-01-02 12:00:00,122.43,122.74,122.38,122.53,11600.0,122.43,122.74,122.38,122.53,11600.0
2015-01-02 12:10:00,122.57,122.77,122.53,122.74,18800.0,122.57,122.77,122.53,122.74,18800.0
2015-01-02 12:20:00,122.75,122.83,122.62,122.83,11500.0,122.75,122.83,122.62,122.83,11500.0
2015-01-02 12:30:00,122.74,123.02,122.68,122.85,10300.0,122.74,123.02,122.68,122.85,10300.0
2015-01-02 12:40:00,122.97,123.04,122.76,122.78,11400.0,122.97,123.04,122.76,122.78,11400.0
2015-01-02 12:50:00,122.81,123.1,122.69,122.99,17800.0,122.81,123.1,122.69,122.99,17800.0
2015-01-02 13:00:00,123.0,123.21,122.98,122.98,22100.0,123.0,123.21,122.98,122.98,22100.0
2015-01-02 13:10:00,123.02,123.04,122.67,122.75,10900.0,123.02,123.04,122.67,122.75,10900.0
2015-01-02 13:20:00,122.72,122.82,122.47,122.63,40300.0,122.72,122.82,122.47,122.63,40300.0
2015-01-02 13:30:00,122.66,122.66,122.39,122.52,17700.0,122.66,122.66,122.39,122.52,17700.0
2015-01-02 13:40:00,122.47,122.67,122.42,122.61,9700.0,122.47,122.67,122.42,122.61,9700.0
2015-01-02 13:50:00,122.62,123.17,122.52,123.15,16000.0,122.62,123.17,122.52,123.15,16000.0
2015-01-02 14:00:00,123.08,123.5,123.07,123.45,17100.0,123.08,123.5,123.07,123.45,17100.0
2015-01-02 14:10:00,123.5,123.58,123.08,123.15,21200.0,123.5,123.58,123.08,123.15,21200.0
2015-01-02 14:20:00,123.15,123.59,123.12,123.43,19000.0,123.15,123.59,123.12,123.43,19000.0
2015-01-02 14:30:00,123.39,123.44,123.29,123.43,22400.0,123.39,123.44,123.29,123.43,22400.0
2015-01-02 14:40:00,123.43,123.47,123.29,123.42,15500.0,123.43,123.47,123.29,123.42,15500.0
2015-01-02 14:50:00,123.42,123.49,123.19,123.27,21300.0,123.42,123.49,123.19,123.27,21300.0
2015-01-02 15:00:00,123.32,123.36,123.09,123.21,13400.0,123.32,123.36,123.09,123.21,13400.0
2015-01-02 15:10:00,123.19,123.19,122.79,123.01,32200.0,123.19,123.19,122.79,123.01,32200.0
2015-01-02 15:20:00,123.04,123.15,122.91,123.11,19500.0,123.04,123.15,122.91,123.11,19500.0
2015-01-02 15:30:00,123.09,123.23,123.01,123.05,36700.0,123.09,123.23,123.01,123.05,36700.0
2015-01-02 15:40:00,123.02,123.18,122.89,123.18,56700.0,123.02,123.18,122.89,123.18,56700.0
2015-01-02 15:50:00,123.19,123.55,123.06,123.06,110700.0,123.19,123.55,123.06,123.06,110700.0
2015-01-05 09:30:00,122.27,122.78,121.57,122.23,77900.0,122.27,122.78,121.57,122.23,77900.0
2015-01-05 09:40:00,122.25,122.46,121.75,121.84,61400.0,122.25,122.46,121.75,121.84,61400.0
2015-01-05 09:50:00,121.84,121.98,121.29,121.83,28900.0,121.84,121.98,121.29,121.83,28900.0
2015-01-05 10:00:00,121.72,121.87,121.01,121.14,29900.0,121.72,121.87,121.01,121.14,29900.0
2015-01-05 10:10:00,121.13,121.38,120.81,120.91,40100.0,121.13,121.38,120.81,120.91,40100.0
2015-01-05 10:20:00,120.97,121.42,120.46,120.66,47200.0,120.97,121.42,120.46,120.66,47200.0
2015-01-05 10:30:00,120.68,120.75,119.75,120.23,32700.0,120.68,120.75,119.75,120.23,32700.0
2015-01-05 10:40:00,120.26,120.29,119.34,119.78,45600.0,120.26,120.29,119.34,119.78,45600.0
2015-01-05 10:50:00,119.8,120.89,119.8,120.56,31400.0,119.8,120.89,119.8,120.56,31400.0
2015-01-05 11:00:00,120.5,120.5,120.02,120.15,16400.0,120.5,120.5,120.02,120.15,16400.0
2015-01-05 11:10:00,120.05,120.44,119.56,119.56,24900.0,120.05,120.44,119.56,119.56,24900.0
2015-01-05 11:20:00,119.64,120.37,119.58,120.08,26800.0,119.64,120.37,119.58,120.08,26800.0
2015-01-05 11:30:00,120.06,120.3,119.91,120.27,20400.0,120.06,120.3,119.91,120.27,20400.0
2015-01-05 11:40:00,120.26,121.7,120.2,121.43,25800.0,120.26,121.7,120.2,121.43,25800.0
2015-01-05 11:50:00,121.41,122.03,121.35,121.46,37800.0,121.41,122.03,121.35,121.46,37800.0
2015-01-05 12:00:00,121.45,121.5,120.96,121.3,16100.0,121.45,121.5,120.96,121.3,16100.0
2015-01-05 12:10:00,121.3,121.3,120.69,120.82,18800.0,121.3,121.3,120.69,120.82,18800.0
2015-01-05 12:20:00,120.89,121.13,120.42,120.42,18300.0,120.89,121.13,120.42,120.42,18300.0
2015-01-05 12:30:00,120.34,120.64,120.04,120.48,16500.0,120.34,120.64,120.04,120.48,16500.0
2015-01-05 12:40:00,120.44,120.81,120.23,120.81,30100.0,120.44,120.81,120.23,120.81,30100.0
2015-01-05 12:50:00,120.74,120.98,120.62,120.84,24200.0,120.74,120.98,120.62,120.84,24200.0
2015-01-05 13:00:00,120.83,120.87,120.48,120.79,13200.0,120.83,120.87,120.48,120.79,13200.0
2015-01-05 13:10:00,120.78,120.78,120.23,120.36,24400.0,120.78,120.78,120.23,120.36,24400.0
2015-01-05 13:20:00,120.28,120.71,120.26,120.33,26800.0,120.28,120.71,120.26,120.33,26800.0
2015-01-05 13:30:00,120.35,120.92,120.27,120.5,21900.0,120.35,120.92,120.27,120.5,21900.0
2015-01-05 13:40:00,120.54,120.65,120.39,120.59,26200.0,120.54,120.65,120.39,120.59,26200.0
2015-01-05 13:50:00,120.59,120.96,120.51,120.93,37400.0,120.59,120.96,120.51,120.93,37400.0
2015-01-05 14:00:00,120.88,121.1,120.7,120.7,19000.0,120.88,121.1,120.7,120.7,19000.0
2015-01-05 14:10:00,120.6,120.78,120.29,120.47,17900.0,120.6,120.78,120.29,120.47,17900.0
2015-01-05 14:20:00,120.5,120.89,120.37,120.68,17600.0,120.5,120.89,120.37,120.68,17600.0
2015-01-05 14:30:00,120.65,120.83,120.35,120.43,16300.0,120.65,120.83,120.35,120.43,16300.0
2015-01-05 14:40:00,120.57,120.65,120.06,120.16,22100.0,120.57,120.65,120.06,120.16,22100.0
2015-01-05 14:50:00,120.18,120.72,120.06,120.72,34000.0,120.18,120.72,120.06,120.72,34000.0
2015-01-05 15:00:00,120.68,121.17,120.59,121.07,34300.0,120.68,121.17,120.59,121.07,34300.0
2015-01-05 15:10:00,121.08,121.51,121.03,121.47,35200.0,121.08,121.51,121.03,121.47,35200.0
2015-01-05 15:20:00,121.49,121.49,121.07,121.18,26300.0,121.49,121.49,121.07,121.18,26300.0
2015-01-05 15:30:00,121.17,121.35,120.98,121.33,32500.0,121.17,121.35,120.98,121.33,32500.0
2015-01-05 15:40:00,121.33,121.6,121.22,121.42,48400.0,121.33,121.6,121.22,121.42,48400.0
2015-01-05 15:50:00,121.4,121.62,120.94,121.06,104400.0,121.4,121.62,120.94,121.06,104400.0
2015-01-06 09:30:00,121.31,122.58,121.07,121.73,33200.0,121.31,122.58,121.07,121.73,33200.0
2015-01-06 09:40:00,121.55,121.55,119.03,119.32,122700.0,121.55,121.55,119.03,119.32,122700.0
2015-01-06 09:50:00,119.32,120.74,119.12,119.38,37000.0,119.32,120.74,119.12,119.38,37000.0
2015-01-06 10:00:00,119.39,119.71,118.54,118.63,99700.0,119.39,119.71,118.54,118.63,99700.0
2015-01-06 10:10:00,118.66,120.1,118.59,119.83,44500.0,118.66,120.1,118.59,119.83,44500.0
2015-01-06 10:20:00,119.84,120.22,119.62,120.22,33000.0,119.84,120.22,119.62,120.22,33000.0
2015-01-06 10:30:00,120.21,120.69,119.7,119.75,29900.0,120.21,120.69,119.7,119.75,29900.0
2015-01-06 10:40:00,119.79,120.6,119.34,120.02,36000.0,119.79,120.6,119.34,120.02,36000.0
2015-01-06 10:50:00,120.0,120.35,119.59,119.71,25900.0,120.0,120.35,119.59,119.71,25900.0
2015-01-06 11:00:00,119.66,119.69,118.54,118.6,39600.0,119.66,119.69,118.54,118.6,39600.0
2015-01-06 11:10:00,118.57,118.6,117.93,118.25,35000.0,118.57,118.6,117.93,118.25,35000.0
2015-01-06 11:20:00,118.29,118.61,118.17,118.53,29000.0,118.29,118.61,118.17,118.53,29000.0
2015-01-06 11:30:00,118.55,118.76,117.47,117.47,75100.0,118.55,118.76,117.47,117.47,75100.0
2015-01-06 11:40:00,117.51,118.18,117.15,118.04,42600.0,117.51,118.18,117.15,118.04,42600.0
2015-01-06 11:50:00,118.15,118.31,117.64,118.05,13300.0,118.15,118.31,117.64,118.05,13300.0
2015-01-06 12:00:00,117.87,118.19,117.57,117.83,23900.0,117.87,118.19,117.57,117.83,23900.0
2015-01-06 12:10:00,117.85,118.59,117.55,117.72,39500.0,117.85,118.59,117.55,117.72,39500.0
2015-01-06 12:20:00,117.6,117.69,117.1,117.61,27500.0,117.6,117.69,117.1,117.61,27500.0
2015-01-06 12:30:00,117.61,118.24,117.26,118.24,17600.0,117.61,118.24,117.26,118.24,17600.0
2015-01-06 12:40:00,118.2,118.62,117.67,118.23,25800.0,118.2,118.62,117.67,118.23,25800.0
2015-01-06 12:50:00,118.27,118.73,118.08,118.53,26000.0,118.27,118.73,118.08,118.53,26000.0
2015-01-06 13:00:00,118.61,118.61,118.0,118.0,32000.0,118.61,118.61,118.0,118.0,32000.0
2015-01-06 13:10:00,117.95,118.31,117.67,117.71,14500.0,117.95,118.31,117.67,117.71,14500.0
2015-01-06 13:20:00,117.61,117.74,117.06,117.7,17000.0,117.61,117.74,117.06,117.7,17000.0
2015-01-06 13:30:00,117.65,118.09,117.35,118.02,17100.0,117.65,118.09,117.35,118.02,17100.0
2015-01-06 13:40:00,117.89,118.01,117.21,117.67,20300.0,117.89,118.01,117.21,117.67,20300.0
2015-01-06 13:50:00,117.7,117.96,117.26,117.68,35500.0,117.7,117.96,117.26,117.68,35500.0
2015-01-06 14:00:00,117.68,117.9,117.49,117.56,13500.0,117.68,117.9,117.49,117.56,13500.0
2015-01-06 14:10:00,117.47,117.5,116.8,117.16,19900.0,117.47,117.5,116.8,117.16,19900.0
2015-01-06 14:20:00,117.25,118.03,117.24,118.03,23500.0,117.25,118.03,117.24,118.03,23500.0
2015-01-06 14:30:00,118.03,118.27,117.57,118.16,17600.0,118.03,118.27,117.57,118.16,17600.0
2015-01-06 14:40:00,118.18,118.27,117.84,118.12,16600.0,118.18,118.27,117.84,118.12,16600.0
2015-01-06 14:50:00,118.05,118.46,117.99,118.1,20200.0,118.05,118.46,117.99,118.1,20200.0
2015-01-06 15:00:00,118.09,118.24,117.56,117.76,30300.0,118.09,118.24,117.56,117.76,30300.0
2015-01-06 15:10:00,117.77,118.37,117.69,118.3,35000.0,117.77,118.37,117.69,118.3,35000.0
2015-01-06 15:20:00,118.34,118.79,118.14,118.79,26200.0,118.34,118.79,118.14,118.79,26200.0
2015-01-06 15:30:00,118.82,118.82,118.27,118.37,33300.0,118.82,118.82,118.27,118.37,33300.0
2015-01-06 15:40:00,118.32,118.67,118.21,118.21,45900.0,118.32,118.67,118.21,118.21,45900.0
2015-01-06 15:50:00,118.23,118.39,117.26,117.35,188800.0,118.23,118.39,117.26,117.35,188800.0
2015-01-07 09:30:00,118.82,119.22,117.63,118.58,40200.0,118.82,119.22,117.63,118.58,40200.0
2015-01-07 09:40:00,118.54,119.02,118.26,118.64,27500.0,118.54,119.02,118.26,118.64,27500.0
2015-01-07 09:50:00,118.58,118.76,117.97,118.33,23400.0,118.58,118.76,117.97,118.33,23400.0
2015-01-07 10:00:00,118.46,119.75,118.45,119.65,37900.0,118.46,119.75,118.45,119.65,37900.0
2015-01-07 10:10:00,119.58,119.69,118.84,119.48,21800.0,119.58,119.69,118.84,119.48,21800.0
2015-01-07 10:20:00,119.4,119.41,118.02,118.4,36200.0,119.4,119.41,118.02,118.4,36200.0
2015-01-07 10:30:00,118.3,118.47,117.68,118.28,20800.0,118.3,118.47,117.68,118.28,20800.0
2015-01-07 10:40:00,118.19,119.21,117.83,119.16,27800.0,118.19,119.21,117.83,119.16,27800.0
2015-01-07 10:50:00,119.09,119.35,118.78,119.26,25000.0,119.09,119.35,118.78,119.26,25000.0
2015-01-07 11:00:00,119.29,119.65,119.21,119.29,12600.0,119.29,119.65,119.21,119.29,12600.0
2015-01-07 11:10:00,119.35,119.49,119.01,119.18,17700.0,119.35,119.49,119.01,119.18,17700.0
2015-01-07 11:20:00,119.25,119.52,118.47,119.05,28800.0,119.25,119.52,118.47,119.05,28800.0
2015-01-07 11:30:00,119.01,119.2,118.85,118.88,18600.0,119.01,119.2,118.85,118.88,18600.0
2015-01-07 11:40:00,118.83,119.06,118.61,119.0,15200.0,118.83,119.06,118.61,119.0,15200.0
2015-01-07 11:50:00,119.07,119.39,118.77,119.27,10400.0,119.07,119.39,118.77,119.27,10400.0
2015-01-07 12:00:00,119.38,119.78,119.22,119.55,20300.0,119.38,119.78,119.22,119.55,20300.0
2015-01-07 12:10:00,119.49,119.74,119.41,119.64,24100.0,119.49,119.74,119.41,119.64,24100.0
2015-01-07 12:20:00,119.58,119.66,119.23,119.39,11600.0,119.58,119.66,119.23,119.39,11600.0
2015-01-07 12:30:00,119.35,119.48,118.76,118.87,16100.0,119.35,119.48,118.76,118.87,16100.0
2015-01-07 12:40:00,118.84,119.05,118.79,119.02,12200.0,118.84,119.05,118.79,119.02,12200.0
2015-01-07 12:50:00,118.91,119.19,118.91,119.06,11800.0,118.91,119.19,118.91,119.06,11800.0
2015-01-07 13:00:00,119.0,119.48,118.96,118.96,13500.0,119.0,119.48,118.96,118.96,13500.0
2015-01-07 13:10:00,118.91,119.32,118.87,119.12,13100.0,118.91,119.32,118.87,119.12,13100.0
2015-01-07 13:20:00,119.2,119.24,118.62,118.8,8600.0,119.2,119.24,118.62,118.8,8600.0
2015-01-07 13:30:00,118.83,119.34,118.8,119.22,7900.0,118.83,119.34,118.8,119.22,7900.0
2015-01-07 13:40:00,119.24,119.52,119.13,119.52,7300.0,119.24,119.52,119.13,119.52,7300.0
2015-01-07 13:50:00,119.55,119.76,119.44,119.76,5200.0,119.55,119.76,119.44,119.76,5200.0
2015-01-07 14:00:00,119.78,120.12,119.32,120.04,12800.0,119.78,120.12,119.32,120.04,12800.0
2015-01-07 14:10:00,119.96,120.13,119.37,119.4,24200.0,119.96,120.13,119.37,119.4,24200.0
2015-01-07 14:20:00,119.5,119.82,119.25,119.44,12700.0,119.5,119.82,119.25,119.44,12700.0
2015-01-07 14:30:00,119.51,120.03,119.42,119.71,9000.0,119.51,120.03,119.42,119.71,9000.0
2015-01-07 14:40:00,119.71,120.48,119.58,120.48,15100.0,119.71,120.48,119.58,120.48,15100.0
2015-01-07 14:50:00,120.46,120.47,120.09,120.25,10500.0,120.46,120.47,120.09,120.25,10500.0
2015-01-07 15:00:00,120.23,120.7,120.23,120.63,12700.0,120.23,120.7,120.23,120.63,12700.0
2015-01-07 15:10:00,120.56,120.59,120.09,120.39,13400.0,120.56,120.59,120.09,120.39,13400.0
2015-01-07 15:20:00,120.34,120.45,120.15,120.41,12500.0,120.34,120.45,120.15,120.41,12500.0
2015-01-07 15:30:00,120.36,120.46,120.12,120.24,19300.0,120.36,120.46,120.12,120.24,19300.0
2015-01-07 15:40:00,120.25,120.3,119.95,120.09,31100.0,120.25,120.3,119.95,120.09,31100.0
2015-01-07 15:50:00,120.12,120.77,120.05,120.58,111000.0,120.12,120.77,120.05,120.58,111000.0
2015-01-08 09:30:00,122.0,123.49,121.14,122.97,33600.0,122.0,123.49,121.14,122.97,33600.0
2015-01-08 09:40:00,122.88,123.98,122.69,122.78,27200.0,122.88,123.98,122.69,122.78,27200.0
2015-01-08 09:50:00,122.81,123.5,122.03,122.16,30000.0,122.81,123.5,122.03,122.16,30000.0
2015-01-08 10:00:00,122.21,122.49,121.78,122.48,23400.0,122.21,122.49,121.78,122.48,23400.0
2015-01-08 10:10:00,122.5,122.74,122.23,122.49,10700.0,122.5,122.74,122.23,122.49,10700.0
2015-01-08 10:20:00,122.5,123.23,122.5,123.23,12900.0,122.5,123.23,122.5,123.23,12900.0
2015-01-08 10:30:00,123.29,123.29,122.33,122.43,31300.0,123.29,123.29,122.33,122.43,31300.0
2015-01-08 10:40:00,122.32,122.66,121.9,122.19,19800.0,122.32,122.66,121.9,122.19,19800.0
2015-01-08 10:50:00,122.18,122.31,121.22,121.75,31500.0,122.18,122.31,121.22,121.75,31500.0
2015-01-08 11:00:00,121.86,122.62,121.76,121.97,32000.0,121.86,122.62,121.76,121.97,32000.0
2015-01-08 11:10:00,121.99,122.02,121.69,121.87,13800.0,121.99,122.02,121.69,121.87,13800.0
2015-01-08 11:20:00,121.81,122.07,121.76,122.0,14900.0,121.81,122.07,121.76,122.0,14900.0
2015-01-08 11:30:00,122.0,122.23,121.83,121.95,20300.0,122.0,122.23,121.83,121.95,20300.0
2015-01-08 11:40:00,122.0,122.33,122.0,122.26,10400.0,122.0,122.33,122.0,122.26,10400.0
2015-01-08 11:50:00,122.22,122.52,122.15,122.22,15100.0,122.22,122.52,122.15,122.22,15100.0
2015-01-08 12:00:00,122.24,122.24,121.88,122.08,5400.0,122.24,122.24,121.88,122.08,5400.0
2015-01-08 12:10:00,122.08,122.46,122.05,122.44,12200.0,122.08,122.46,122.05,122.44,12200.0
2015-01-08 12:20:00,122.39,122.65,122.2,122.6,6800.0,122.39,122.65,122.2,122.6,6800.0
2015-01-08 12:30:00,122.62,123.0,122.62,122.96,16400.0,122.62,123.0,122.62,122.96,16400.0
2015-01-08 12:40:00,122.96,123.12,122.76,122.84,14700.0,122.96,123.12,122.76,122.84,14700.0
2015-01-08 12:50:00,122.83,123.13,122.8,123.13,16400.0,122.83,123.13,122.8,123.13,16400.0
2015-01-08 13:00:00,123.11,123.32,123.1,123.26,31800.0,123.11,123.32,123.1,123.26,31800.0
2015-01-08 13:10:00,123.33,123.4,123.12,123.25,6500.0,123.33,123.4,123.12,123.25,6500.0
2015-01-08 13:20:00,123.21,123.69,123.12,123.35,17000.0,123.21,123.69,123.12,123.35,17000.0
2015-01-08 13:30:00,123.33,123.37,123.12,123.15,9000.0,123.33,123.37,123.12,123.15,9000.0
2015-01-08 13:40:00,123.17,123.61,123.12,123.61,16100.0,123.17,123.61,123.12,123.61,16100.0
2015-01-08 13:50:00,123.5,123.8,123.48,123.74,25100.0,123.5,123.8,123.48,123.74,25100.0
2015-01-08 14:00:00,123.72,123.9,123.67,123.7,28200.0,123.72,123.9,123.67,123.7,28200.0
2015-01-08 14:10:00,123.74,123.77,123.25,123.57,21200.0,123.74,123.77,123.25,123.57,21200.0
2015-01-08 14:20:00,123.61,123.72,123.23,123.42,30300.0,123.61,123.72,123.23,123.42,30300.0
2015-01-08 14:30:00,123.44,123.8,123.4,123.69,27100.0,123.44,123.8,123.4,123.69,27100.0
2015-01-08 14:40:00,123.77,123.8,123.67,123.73,28300.0,123.77,123.8,123.67,123.73,28300.0
2015-01-08 14:50:00,123.72,123.81,123.69,123.73,17500.0,123.72,123.81,123.69,123.73,17500.0
2015-01-08 15:00:00,123.76,123.82,123.67,123.73,37600.0,123.76,123.82,123.67,123.73,37600.0
2015-01-08 15:10:00,123.72,123.9,123.72,123.87,15700.0,123.72,123.9,123.72,123.87,15700.0
2015-01-08 15:20:00,123.82,123.99,123.8,123.91,16000.0,123.82,123.99,123.8,123.91,16000.0
2015-01-08 15:30:00,123.88,123.96,123.67,123.74,26000.0,123.88,123.96,123.67,123.74,26000.0
2015-01-08 15:40:00,123.73,123.78,123.54,123.61,44400.0,123.73,123.78,123.54,123.61,44400.0
2015-01-08 15:50:00,123.63,124.0,123.58,123.96,123200.0,123.63,124.0,123.58,123.96,123200.0
2015-01-09 09:30:00,123.75,123.97,122.6,123.0,31000.0,123.75,123.97,122.6,123.0,31000.0
2015-01-09 09:40:00,122.97,123.8,122.61,122.74,7200.0,122.97,123.8,122.61,122.74,7200.0
2015-01-09 09:50:00,122.87,124.34,122.82,124.3,20600.0,122.87,124.34,122.82,124.3,20600.0
2015-01-09 10:00:00,124.14,124.84,124.0,124.82,19600.0,124.14,124.84,124.0,124.82,19600.0
2015-01-09 10:10:00,124.84,125.29,124.76,124.87,75900.0,124.84,125.29,124.76,124.87,75900.0
2015-01-09 10:20:00,124.96,125.05,124.04,124.3,35800.0,124.96,125.05,124.04,124.3,35800.0
2015-01-09 10:30:00,124.15,124.15,123.35,123.78,28000.0,124.15,124.15,123.35,123.78,28000.0
2015-01-09 10:40:00,123.77,124.03,123.32,123.68,26000.0,123.77,124.03,123.32,123.68,26000.0
2015-01-09 10:50:00,123.67,124.74,123.62,123.78,44500.0,123.67,124.74,123.62,123.78,44500.0
2015-01-09 11:00:00,123.68,123.68,122.63,122.69,16000.0,123.68,123.68,122.63,122.69,16000.0
2015-01-09 11:10:00,122.66,122.88,122.23,122.49,11300.0,122.66,122.88,122.23,122.49,11300.0
2015-01-09 11:20:00,122.56,122.56,122.0,122.42,13900.0,122.56,122.56,122.0,122.42,13900.0
2015-01-09 11:30:00,122.38,122.82,122.19,122.67,33500.0,122.38,122.82,122.19,122.67,33500.0
2015-01-09 11:40:00,122.73,123.41,122.44,123.21,8800.0,122.73,123.41,122.44,123.21,8800.0
2015-01-09 11:50:00,123.24,123.6,123.05,123.52,16400.0,123.24,123.6,123.05,123.52,16400.0
2015-01-09 12:00:00,123.49,124.16,123.49,124.16,8300.0,123.49,124.16,123.49,124.16,8300.0
2015-01-09 12:10:00,123.97,124.44,123.95,124.22,12300.0,123.97,124.44,123.95,124.22,12300.0
2015-01-09 12:20:00,124.14,124.22,123.59,123.72,11200.0,124.14,124.22,123.59,123.72,11200.0
2015-01-09 12:30:00,123.66,124.16,123.66,124.16,11800.0,123.66,124.16,123.66,124.16,11800.0
2015-01-09 12:40:00,124.15,124.49,124.12,124.18,11300.0,124.15,124.49,124.12,124.18,11300.0
2015-01-09 12:50:00,124.16,124.19,123.8,123.83,33500.0,124.16,124.19,123.8,123.83,33500.0
2015-01-09 13:00:00,123.71,123.71,123.28,123.36,13500.0,123.71,123.71,123.28,123.36,13500.0
2015-01-09 13:10:00,123.35,123.78,123.35,123.58,14000.0,123.35,123.78,123.35,123.58,14000.0
2015-01-09 13:20:00,123.6,123.61,123.12,123.17,8300.0,123.6,123.61,123.12,123.17,8300.0
2015-01-09 13:30:00,123.24,123.58,123.16,123.48,9300.0,123.24,123.58,123.16,123.48,9300.0
2015-01-09 13:40:00,123.54,123.65,123.19,123.36,10600.0,123.54,123.65,123.19,123.36,10600.0
2015-01-09 13:50:00,123.48,123.52,123.0,123.0,9500.0,123.48,123.52,123.0,123.0,9500.0
2015-01-09 14:00:00,122.98,122.98,122.67,122.85,7800.0,122.98,122.98,122.67,122.85,7800.0
2015-01-09 14:10:00,122.9,123.16,122.72,122.98,15400.0,122.9,123.16,122.72,122.98,15400.0
2015-01-09 14:20:00,123.0,123.16,122.91,123.01,15700.0,123.0,123.16,122.91,123.01,15700.0
2015-01-09 14:30:00,123.04,123.27,122.93,123.24,11300.0,123.04,123.27,122.93,123.24,11300.0
2015-01-09 14:40:00,123.25,123.37,123.07,123.17,6100.0,123.25,123.37,123.07,123.17,6100.0
2015-01-09 14:50:00,123.13,123.27,123.04,123.04,5400.0,123.13,123.27,123.04,123.04,5400.0
2015-01-09 15:00:00,123.07,123.17,122.9,122.94,11400.0,123.07,123.17,122.9,122.94,11400.0
2015-01-09 15:10:00,123.01,123.23,122.86,123.03,24700.0,123.01,123.23,122.86,123.03,24700.0
2015-01-09 15:20:00,123.05,123.12,122.52,122.63,14100.0,123.05,123.12,122.52,122.63,14100.0
2015-01-09 15:30:00,122.65,122.7,122.35,122.43,24600.0,122.65,122.7,122.35,122.43,24600.0
2015-01-09 15:40:00,122.41,122.65,122.23,122.23,42300.0,122.41,122.65,122.23,122.23,42300.0
2015-01-09 15:50:00,122.22,122.47,122.05,122.24,64700.0,122.22,122.47,122.05,122.24,64700.0
2015-01-12 09:30:00,123.01,124.0,122.76,123.7,51000.0,123.01,124.0,122.76,123.7,51000.0
2015-01-12 09:40:00,123.47,123.74,122.77,123.62,41100.0,123.47,123.74,122.77,123.62,41100.0
2015-01-12 09:50:00,123.56,124.4,123.03,123.05,47400.0,123.56,124.4,123.03,123.05,47400.0
2015-01-12 10:00:00,123.02,123.24,121.65,121.75,42000.0,123.02,123.24,121.65,121.75,42000.0
2015-01-12 10:10:00,121.68,121.7,120.59,121.33,53400.0,121.68,121.7,120.59,121.33,53400.0
2015-01-12 10:20:00,121.24,121.51,120.77,121.2,30900.0,121.24,121.51,120.77,121.2,30900.0
2015-01-12 10:30:00,121.25,121.32,120.72,121.08,20700.0,121.25,121.32,120.72,121.08,20700.0
2015-01-12 10:40:00,121.04,121.22,120.66,120.66,21500.0,121.04,121.22,120.66,120.66,21500.0
2015-01-12 10:50:00,120.61,120.89,120.0,120.57,58500.0,120.61,120.89,120.0,120.57,58500.0
2015-01-12 11:00:00,120.57,120.87,119.73,119.75,43500.0,120.57,120.87,119.73,119.75,43500.0
2015-01-12 11:10:00,119.73,120.05,119.36,119.37,56900.0,119.73,120.05,119.36,119.37,56900.0
2015-01-12 11:20:00,119.4,120.57,119.02,120.57,50400.0,119.4,120.57,119.02,120.57,50400.0
2015-01-12 11:30:00,120.43,120.46,119.11,119.23,30900.0,120.43,120.46,119.11,119.23,30900.0
2015-01-12 11:40:00,119.26,119.44,118.81,119.25,35100.0,119.26,119.44,118.81,119.25,35100.0
2015-01-12 11:50:00,119.06,119.58,119.02,119.45,22900.0,119.06,119.58,119.02,119.45,22900.0
2015-01-12 12:00:00,119.52,120.22,119.18,119.23,43600.0,119.52,120.22,119.18,119.23,43600.0
2015-01-12 12:10:00,119.22,119.26,118.35,118.49,36600.0,119.22,119.26,118.35,118.49,36600.0
2015-01-12 12:20:00,118.44,118.58,117.81,117.82,44400.0,118.44,118.58,117.81,117.82,44400.0
2015-01-12 12:30:00,117.83,119.45,117.73,118.73,63300.0,117.83,119.45,117.73,118.73,63300.0
2015-01-12 12:40:00,118.68,119.02,118.45,118.78,77900.0,118.68,119.02,118.45,118.78,77900.0
2015-01-12 12:50:00,118.83,118.9,118.29,118.58,65300.0,118.83,118.9,118.29,118.58,65300.0
2015-01-12 13:00:00,118.59,118.77,118.25,118.71,52700.0,118.59,118.77,118.25,118.71,52700.0
2015-01-12 13:10:00,118.7,119.24,118.67,118.74,35500.0,118.7,119.24,118.67,118.74,35500.0
2015-01-12 13:20:00,118.77,118.93,118.66,118.78,48000.0,118.77,118.93,118.66,118.78,48000.0
2015-01-12 13:30:00,118.78,119.27,118.78,119.13,52200.0,118.78,119.27,118.78,119.13,52200.0
2015-01-12 13:40:00,119.13,119.62,119.02,119.62,52000.0,119.13,119.62,119.02,119.62,52000.0
2015-01-12 13:50:00,119.63,119.64,119.05,119.5,40300.0,119.63,119.64,119.05,119.5,40300.0
2015-01-12 14:00:00,119.55,119.78,119.44,119.65,74900.0,119.55,119.78,119.44,119.65,74900.0
2015-01-12 14:10:00,119.65,119.85,119.53,119.6,67300.0,119.65,119.85,119.53,119.6,67300.0
2015-01-12 14:20:00,119.52,119.74,119.46,119.62,55800.0,119.52,119.74,119.46,119.62,55800.0
2015-01-12 14:30:00,119.65,119.65,119.28,119.37,58200.0,119.65,119.65,119.28,119.37,58200.0
2015-01-12 14:40:00,119.27,119.38,119.05,119.23,21000.0,119.27,119.38,119.05,119.23,21000.0
2015-01-12 14:50:00,119.19,119.23,118.79,118.87,47700.0,119.19,119.23,118.79,118.87,47700.0
2015-01-12 15:00:00,118.92,119.03,118.51,118.51,42100.0,118.92,119.03,118.51,118.51,42100.0
2015-01-12 15:10:00,118.57,118.9,118.45,118.75,46200.0,118.57,118.9,118.45,118.75,46200.0
2015-01-12 15:20:00,118.75,118.83,118.35,118.36,49600.0,118.75,118.83,118.35,118.36,49600.0
2015-01-12 15:30:00,118.34,118.46,118.02,118.4,74800.0,118.34,118.46,118.02,118.4,74800.0
2015-01-12 15:40:00,118.43,118.93,118.43,118.81,97100.0,118.43,118.93,118.43,118.81,97100.0
2015-01-12 15:50:00,118.81,118.93,118.0,118.29,244300.0,118.81,118.93,118.0,118.29,244300.0
2015-01-13 09:30:00,120.4,121.46,120.4,121.44,44500.0,120.4,121.46,120.4,121.44,44500.0
2015-01-13 09:40:00,121.49,121.96,120.46,120.78,26800.0,121.49,121.96,120.46,120.78,26800.0
2015-01-13 09:50:00,120.79,121.05,120.09,120.97,41900.0,120.79,121.05,120.09,120.97,41900.0
2015-01-13 10:00:00,121.02,121.41,120.69,121.41,23200.0,121.02,121.41,120.69,121.41,23200.0
2015-01-13 10:10:00,121.45,121.73,121.09,121.3,49400.0,121.45,121.73,121.09,121.3,49400.0
2015-01-13 10:20:00,121.24,122.04,121.24,121.85,94400.0,121.24,122.04,121.24,121.85,94400.0
2015-01-13 10:30:00,121.86,122.5,121.82,122.1,21400.0,121.86,122.5,121.82,122.1,21400.0
2015-01-13 10:40:00,122.13,122.22,121.88,122.22,28700.0,122.13,122.22,121.88,122.22,28700.0
2015-01-13 10:50:00,122.27,122.74,122.27,122.7,28200.0,122.27,122.74,122.27,122.7,28200.0
2015-01-13 11:00:00,122.66,122.74,122.44,122.69,37100.0,122.66,122.74,122.44,122.69,37100.0
2015-01-13 11:10:00,122.69,122.9,122.56,122.76,66200.0,122.69,122.9,122.56,122.76,66200.0
2015-01-13 11:20:00,122.74,123.03,122.58,123.02,52300.0,122.74,123.03,122.58,123.02,52300.0
2015-01-13 11:30:00,123.03,123.49,122.81,123.49,22900.0,123.03,123.49,122.81,123.49,22900.0
2015-01-13 11:40:00,123.45,123.85,123.45,123.69,9400.0,123.45,123.85,123.45,123.69,9400.0
2015-01-13 11:50:00,123.67,123.73,123.23,123.23,9100.0,123.67,123.73,123.23,123.23,9100.0
2015-01-13 12:00:00,123.2,123.41,123.15,123.29,17300.0,123.2,123.41,123.15,123.29,17300.0
2015-01-13 12:10:00,123.26,123.59,123.23,123.34,35800.0,123.26,123.59,123.23,123.34,35800.0
2015-01-13 12:20:00,123.39,123.42,122.6,122.68,14400.0,123.39,123.42,122.6,122.68,14400.0
2015-01-13 12:30:00,122.65,122.87,122.43,122.44,27000.0,122.65,122.87,122.43,122.44,27000.0
2015-01-13 12:40:00,122.48,122.89,122.33,122.89,44200.0,122.48,122.89,122.33,122.89,44200.0
2015-01-13 12:50:00,123.0,123.09,122.78,123.02,13800.0,123.0,123.09,122.78,123.02,13800.0
2015-01-13 13:00:00,123.12,123.46,123.03,123.18,5700.0,123.12,123.46,123.03,123.18,5700.0
2015-01-13 13:10:00,123.28,123.34,123.0,123.07,6100.0,123.28,123.34,123.0,123.07,6100.0
2015-01-13 13:20:00,122.98,123.02,122.45,122.51,17200.0,122.98,123.02,122.45,122.51,17200.0
2015-01-13 13:30:00,122.51,122.52,121.84,121.84,31200.0,122.51,122.52,121.84,121.84,31200.0
2015-01-13 13:40:00,121.83,122.03,121.75,121.76,26700.0,121.83,122.03,121.75,121.76,26700.0
2015-01-13 13:50:00,121.78,121.83,120.43,120.81,36300.0,121.78,121.83,120.43,120.81,36300.0
2015-01-13 14:00:00,120.75,120.81,119.74,120.16,62300.0,120.75,120.81,119.74,120.16,62300.0
2015-01-13 14:10:00,120.22,120.46,119.7,120.25,17300.0,120.22,120.46,119.7,120.25,17300.0
2015-01-13 14:20:00,120.21,120.69,120.18,120.64,20900.0,120.21,120.69,120.18,120.64,20900.0
2015-01-13 14:30:00,120.65,121.29,120.65,120.96,25700.0,120.65,121.29,120.65,120.96,25700.0
2015-01-13 14:40:00,120.94,120.94,120.38,120.4,15800.0,120.94,120.94,120.38,120.4,15800.0
2015-01-13 14:50:00,120.4,120.65,119.8,119.94,23300.0,120.4,120.65,119.8,119.94,23300.0
2015-01-13 15:00:00,119.96,120.31,119.87,119.87,21800.0,119.96,120.31,119.87,119.87,21800.0
2015-01-13 15:10:00,119.84,120.5,119.73,120.45,24100.0,119.84,120.5,119.73,120.45,24100.0
2015-01-13 15:20:00,120.47,120.54,120.04,120.06,25900.0,120.47,120.54,120.04,120.06,25900.0
2015-01-13 15:30:00,120.03,120.92,120.01,120.85,23400.0,120.03,120.92,120.01,120.85,23400.0
2015-01-13 15:40:00,120.91,121.01,120.34,120.34,30600.0,120.91,121.01,120.34,120.34,30600.0
2015-01-13 15:50:00,120.37,120.9,120.2,120.6,99900.0,120.37,120.9,120.2,120.6,99900.0
2015-01-14 09:30:00,118.42,119.84,118.42,118.76,43600.0,118.42,119.84,118.42,118.76,43600.0
2015-01-14 09:40:00,118.58,119.28,118.48,119.12,35100.0,118.58,119.28,118.48,119.12,35100.0
2015-01-14 09:50:00,118.98,119.81,118.97,119.59,23000.0,118.98,119.81,118.97,119.59,23000.0
2015-01-14 10:00:00,119.53,120.24,119.31,120.24,53700.0,119.53,120.24,119.31,120.24,53700.0
2015-01-14 10:10:00,120.26,120.66,120.15,120.54,12900.0,120.26,120.66,120.15,120.54,12900.0
2015-01-14 10:20:00,120.51,120.95,120.39,120.83,9400.0,120.51,120.95,120.39,120.83,9400.0
2015-01-14 10:30:00,120.83,120.83,120.0,120.04,16500.0,120.83,120.83,120.0,120.04,16500.0
2015-01-14 10:40:00,120.0,121.01,119.99,120.64,14200.0,120.0,121.01,119.99,120.64,14200.0
2015-01-14 10:50:00,120.59,120.86,120.18,120.77,11800.0,120.59,120.86,120.18,120.77,11800.0
2015-01-14 11:00:00,120.66,120.66,119.94,120.06,11800.0,120.66,120.66,119.94,120.06,11800.0
2015-01-14 11:10:00,120.25,120.4,119.94,120.37,6800.0,120.25,120.4,119.94,120.37,6800.0
2015-01-14 11:20:00,120.34,121.22,120.33,121.0,20200.0,120.34,121.22,120.33,121.0,20200.0
2015-01-14 11:30:00,120.98,121.06,120.49,120.63,11400.0,120.98,121.06,120.49,120.63,11400.0
2015-01-14 11:40:00,120.77,121.16,120.48,120.61,11800.0,120.77,121.16,120.48,120.61,11800.0
2015-01-14 11:50:00,120.58,120.7,120.11,120.15,40100.0,120.58,120.7,120.11,120.15,40100.0
2015-01-14 12:00:00,120.19,120.42,120.07,120.11,12000.0,120.19,120.42,120.07,120.11,12000.0
2015-01-14 12:10:00,120.12,120.18,119.65,119.72,24300.0,120.12,120.18,119.65,119.72,24300.0
2015-01-14 12:20:00,119.75,120.34,119.67,120.34,9900.0,119.75,120.34,119.67,120.34,9900.0
2015-01-14 12:30:00,120.34,120.36,120.08,120.19,5000.0,120.34,120.36,120.08,120.19,5000.0
2015-01-14 12:40:00,120.27,120.53,120.17,120.34,6400.0,120.27,120.53,120.17,120.34,6400.0
2015-01-14 12:50:00,120.25,120.68,120.08,120.63,18800.0,120.25,120.68,120.08,120.63,18800.0
2015-01-14 13:00:00,120.7,120.76,120.51,120.58,8800.0,120.7,120.76,120.51,120.58,8800.0
2015-01-14 13:10:00,120.6,120.7,120.32,120.63,14800.0,120.6,120.7,120.32,120.63,14800.0
2015-01-14 13:20:00,120.67,120.67,120.39,120.53,7700.0,120.67,120.67,120.39,120.53,7700.0
2015-01-14 13:30:00,120.5,120.71,120.21,120.36,20700.0,120.5,120.71,120.21,120.36,20700.0
2015-01-14 13:40:00,120.36,120.41,119.72,120.03,20600.0,120.36,120.41,119.72,120.03,20600.0
2015-01-14 13:50:00,119.98,120.14,119.92,119.92,17800.0,119.98,120.14,119.92,119.92,17800.0
2015-01-14 14:00:00,119.92,120.24,119.82,119.82,10800.0,119.92,120.24,119.82,119.82,10800.0
2015-01-14 14:10:00,119.83,120.34,119.83,120.34,12000.0,119.83,120.34,119.83,120.34,12000.0
2015-01-14 14:20:00,120.33,120.33,120.04,120.26,11000.0,120.33,120.33,120.04,120.26,11000.0
2015-01-14 14:30:00,120.23,120.48,120.13,120.24,39500.0,120.23,120.48,120.13,120.24,39500.0
2015-01-14 14:40:00,120.29,120.45,119.9,119.98,10800.0,120.29,120.45,119.9,119.98,10800.0
2015-01-14 14:50:00,119.91,119.95,119.66,119.82,16100.0,119.91,119.95,119.66,119.82,16100.0
2015-01-14 15:00:00,119.83,120.21,119.81,119.85,28500.0,119.83,120.21,119.81,119.85,28500.0
2015-01-14 15:10:00,119.73,120.15,119.5,120.1,25000.0,119.73,120.15,119.5,120.1,25000.0
2015-01-14 15:20:00,120.06,120.19,119.73,120.01,32300.0,120.06,120.19,119.73,120.01,32300.0
2015-01-14 15:30:00,119.98,120.1,119.81,119.94,42200.0,119.98,120.1,119.81,119.94,42200.0
2015-01-14 15:40:00,119.97,120.21,119.8,120.08,22300.0,119.97,120.21,119.8,120.08,22300.0
2015-01-14 15:50:00,120.1,120.54,120.09,120.36,126600.0,120.1,120.54,120.09,120.36,126600.0
2015-01-15 09:30:00,120.78,121.39,120.26,120.27,19100.0,120.78,121.39,120.26,120.27,19100.0
2015-01-15 09:40:00,120.35,120.84,119.78,119.78,24600.0,120.35,120.84,119.78,119.78,24600.0
2015-01-15 09:50:00,119.58,120.28,118.89,119.21,14900.0,119.58,120.28,118.89,119.21,14900.0
2015-01-15 10:00:00,118.95,119.26,118.45,119.16,17500.0,118.95,119.26,118.45,119.16,17500.0
2015-01-15 10:10:00,119.1,119.17,118.5,119.09,13400.0,119.1,119.17,118.5,119.09,13400.0
2015-01-15 10:20:00,118.93,119.84,118.79,119.72,15500.0,118.93,119.84,118.79,119.72,15500.0
2015-01-15 10:30:00,119.6,120.04,119.35,119.37,13700.0,119.6,120.04,119.35,119.37,13700.0
2015-01-15 10:40:00,119.36,119.74,119.18,119.7,11100.0,119.36,119.74,119.18,119.7,11100.0
2015-01-15 10:50:00,119.58,120.04,119.4,119.66,15100.0,119.58,120.04,119.4,119.66,15100.0
2015-01-15 11:00:00,119.79,119.84,119.19,119.48,16000.0,119.79,119.84,119.19,119.48,16000.0
2015-01-15 11:10:00,119.5,119.84,119.41,119.41,14400.0,119.5,119.84,119.41,119.41,14400.0
2015-01-15 11:20:00,119.37,119.53,119.26,119.3,13100.0,119.37,119.53,119.26,119.3,13100.0
2015-01-15 11:30:00,119.31,119.95,119.31,119.41,44700.0,119.31,119.95,119.31,119.41,44700.0
2015-01-15 11:40:00,119.43,119.62,119.29,119.5,10800.0,119.43,119.62,119.29,119.5,10800.0
2015-01-15 11:50:00,119.53,119.69,119.27,119.35,9800.0,119.53,119.69,119.27,119.35,9800.0
2015-01-15 12:00:00,119.4,119.68,119.38,119.65,11700.0,119.4,119.68,119.38,119.65,11700.0
2015-01-15 12:10:00,119.71,119.72,119.1,119.2,11700.0,119.71,119.72,119.1,119.2,11700.0
2015-01-15 12:20:00,119.19,119.34,119.08,119.2,15000.0,119.19,119.34,119.08,119.2,15000.0
2015-01-15 12:30:00,119.21,119.21,118.68,118.72,11300.0,119.21,119.21,118.68,118.72,11300.0
2015-01-15 12:40:00,118.77,118.77,118.18,118.42,17200.0,118.77,118.77,118.18,118.42,17200.0
2015-01-15 12:50:00,118.48,118.59,118.33,118.46,6600.0,118.48,118.59,118.33,118.46,6600.0
2015-01-15 13:00:00,118.47,118.84,118.34,118.71,7400.0,118.47,118.84,118.34,118.71,7400.0
2015-01-15 13:10:00,118.75,118.9,118.49,118.74,13100.0,118.75,118.9,118.49,118.74,13100.0
2015-01-15 13:20:00,118.7,118.76,118.2,118.2,18700.0,118.7,118.76,118.2,118.2,18700.0
2015-01-15 13:30:00,118.17,118.72,118.11,118.39,8200.0,118.17,118.72,118.11,118.39,8200.0
2015-01-15 13:40:00,118.44,118.62,118.08,118.62,18000.0,118.44,118.62,118.08,118.62,18000.0
2015-01-15 13:50:00,118.57,118.76,118.51,118.52,14400.0,118.57,118.76,118.51,118.52,14400.0
2015-01-15 14:00:00,118.55,118.75,118.39,118.55,13000.0,118.55,118.75,118.39,118.55,13000.0
2015-01-15 14:10:00,118.57,118.76,118.5,118.63,19600.0,118.57,118.76,118.5,118.63,19600.0
2015-01-15 14:20:00,118.67,118.74,118.57,118.69,9100.0,118.67,118.74,118.57,118.69,9100.0
2015-01-15 14:30:00,118.65,118.76,118.48,118.56,17900.0,118.65,118.76,118.48,118.56,17900.0
2015-01-15 14:40:00,118.61,118.76,118.49,118.54,14400.0,118.61,118.76,118.49,118.54,14400.0
2015-01-15 14:50:00,118.55,118.89,118.52,118.81,10600.0,118.55,118.89,118.52,118.81,10600.0
2015-01-15 15:00:00,118.81,118.9,118.55,118.65,17400.0,118.81,118.9,118.55,118.65,17400.0
2015-01-15 15:10:00,118.56,118.56,118.14,118.33,11800.0,118.56,118.56,118.14,118.33,11800.0
2015-01-15 15:20:00,118.25,118.52,118.12,118.47,17000.0,118.25,118.52,118.12,118.47,17000.0
2015-01-15 15:30:00,118.49,118.61,118.16,118.32,15800.0,118.49,118.61,118.16,118.32,15800.0
2015-01-15 15:40:00,118.33,118.45,118.18,118.31,57800.0,118.33,118.45,118.18,118.31,57800.0
2015-01-15 15:50:00,118.3,118.33,117.68,117.78,113900.0,118.3,118.33,117.68,117.78,113900.0
2015-01-16 09:30:00,117.53,119.48,117.14,119.05,108200.0,117.53,119.48,117.14,119.05,108200.0
2015-01-16 09:40:00,119.21,119.5,117.28,117.66,15400.0,119.21,119.5,117.28,117.66,15400.0
2015-01-16 09:50:00,117.63,118.52,117.63,118.4,18900.0,117.63,118.52,117.63,118.4,18900.0
2015-01-16 10:00:00,118.53,119.67,118.46,119.26,27500.0,118.53,119.67,118.46,119.26,27500.0
2015-01-16 10:10:00,119.45,119.66,118.93,119.57,14100.0,119.45,119.66,118.93,119.57,14100.0
2015-01-16 10:20:00,119.39,119.99,119.3,119.6,15200.0,119.39,119.99,119.3,119.6,15200.0
2015-01-16 10:30:00,119.53,119.64,119.03,119.47,21800.0,119.53,119.64,119.03,119.47,21800.0
2015-01-16 10:40:00,119.33,119.74,119.08,119.39,16000.0,119.33,119.74,119.08,119.39,16000.0
2015-01-16 10:50:00,119.4,120.37,119.35,120.15,19000.0,119.4,120.37,119.35,120.15,19000.0
2015-01-16 11:00:00,120.11,120.43,119.98,120.26,12500.0,120.11,120.43,119.98,120.26,12500.0
2015-01-16 11:10:00,120.2,120.38,119.98,120.38,12200.0,120.2,120.38,119.98,120.38,12200.0
2015-01-16 11:20:00,120.32,120.32,119.95,120.1,8800.0,120.32,120.32,119.95,120.1,8800.0
2015-01-16 11:30:00,120.13,120.62,120.02,120.62,9000.0,120.13,120.62,120.02,120.62,9000.0
2015-01-16 11:40:00,120.62,120.73,120.18,120.2,13600.0,120.62,120.73,120.18,120.2,13600.0
2015-01-16 11:50:00,120.12,120.12,119.52,119.77,21100.0,120.12,120.12,119.52,119.77,21100.0
2015-01-16 12:00:00,119.74,120.17,119.74,120.05,10200.0,119.74,120.17,119.74,120.05,10200.0
2015-01-16 12:10:00,120.06,120.06,119.85,119.97,8200.0,120.06,120.06,119.85,119.97,8200.0
2015-01-16 12:20:00,119.96,120.22,119.96,120.18,6800.0,119.96,120.22,119.96,120.18,6800.0
2015-01-16 12:30:00,120.15,120.38,120.09,120.38,5400.0,120.15,120.38,120.09,120.38,5400.0
2015-01-16 12:40:00,120.43,120.93,120.36,120.83,8300.0,120.43,120.93,120.36,120.83,8300.0
2015-01-16 12:50:00,120.95,121.46,120.94,121.11,15800.0,120.95,121.46,120.94,121.11,15800.0
2015-01-16 13:00:00,121.13,121.41,121.08,121.17,16600.0,121.13,121.41,121.08,121.17,16600.0
2015-01-16 13:10:00,121.22,121.39,121.13,121.13,9700.0,121.22,121.39,121.13,121.13,9700.0
2015-01-16 13:20:00,121.17,121.51,121.11,121.44,34600.0,121.17,121.51,121.11,121.44,34600.0
2015-01-16 13:30:00,121.49,121.53,121.24,121.37,22500.0,121.49,121.53,121.24,121.37,22500.0
2015-01-16 13:40:00,121.3,121.43,121.27,121.41,16900.0,121.3,121.43,121.27,121.41,16900.0
2015-01-16 13:50:00,121.37,121.49,121.28,121.49,19100.0,121.37,121.49,121.28,121.49,19100.0
2015-01-16 14:00:00,121.46,121.7,121.46,121.53,21100.0,121.46,121.7,121.46,121.53,21100.0
2015-01-16 14:10:00,121.51,121.85,121.51,121.74,30800.0,121.51,121.85,121.51,121.74,30800.0
2015-01-16 14:20:00,121.7,121.95,121.7,121.79,12200.0,121.7,121.95,121.7,121.79,12200.0
2015-01-16 14:30:00,121.8,121.93,121.77,121.8,17700.0,121.8,121.93,121.77,121.8,17700.0
2015-01-16 14:40:00,121.82,122.1,121.73,122.09,19200.0,121.82,122.1,121.73,122.09,19200.0
2015-01-16 14:50:00,122.09,122.12,121.72,121.77,41900.0,122.09,122.12,121.72,121.77,41900.0
2015-01-16 15:00:00,121.77,121.93,121.65,121.79,17300.0,121.77,121.93,121.65,121.79,17300.0
2015-01-16 15:10:00,121.77,121.82,121.6,121.77,23300.0,121.77,121.82,121.6,121.77,23300.0
2015-01-16 15:20:00,121.76,121.81,121.62,121.72,43500.0,121.76,121.81,121.62,121.72,43500.0
2015-01-16 15:30:00,121.74,122.18,121.67,122.18,31300.0,121.74,122.18,121.67,122.18,31300.0
2015-01-16 15:40:00,122.18,122.51,122.11,122.4,61800.0,122.18,122.51,122.11,122.4,61800.0
2015-01-16 15:50:00,122.44,123.08,122.44,122.81,165200.0,122.44,123.08,122.44,122.81,165200.0
2015-01-20 09:30:00,123.11,124.85,123.07,123.87,41600.0,123.11,124.85,123.07,123.87,41600.0
2015-01-20 09:40:00,123.99,123.99,121.93,121.97,21700.0,123.99,123.99,121.93,121.97,21700.0
2015-01-20 09:50:00,122.0,122.26,121.03,121.03,21700.0,122.0,122.26,121.03,121.03,21700.0
2015-01-20 10:00:00,121.03,122.0,121.03,121.99,18900.0,121.03,122.0,121.03,121.99,18900.0
2015-01-20 10:10:00,122.08,122.53,121.74,121.86,18800.0,122.08,122.53,121.74,121.86,18800.0
2015-01-20 10:20:00,121.87,122.55,121.7,122.48,10700.0,121.87,122.55,121.7,122.48,10700.0
2015-01-20 10:30:00,122.59,122.65,122.22,122.27,13100.0,122.59,122.65,122.22,122.27,13100.0
2015-01-20 10:40:00,122.28,122.29,121.7,122.21,21800.0,122.28,122.29,121.7,122.21,21800.0
2015-01-20 10:50:00,122.22,122.32,121.73,121.97,13200.0,122.22,122.32,121.73,121.97,13200.0
2015-01-20 11:00:00,121.83,122.17,121.56,122.17,16500.0,121.83,122.17,121.56,122.17,16500.0
2015-01-20 11:10:00,122.21,122.21,121.96,122.21,14400.0,122.21,122.21,121.96,122.21,14400.0
2015-01-20 11:20:00,122.21,122.69,122.11,122.67,8200.0,122.21,122.69,122.11,122.67,8200.0
2015-01-20 11:30:00,122.67,122.88,122.11,122.12,24300.0,122.67,122.88,122.11,122.12,24300.0
2015-01-20 11:40:00,122.16,122.16,121.51,121.51,14600.0,122.16,122.16,121.51,121.51,14600.0
2015-01-20 11:50:00,121.46,121.62,121.44,121.58,13400.0,121.46,121.62,121.44,121.58,13400.0
2015-01-20 12:00:00,121.53,121.95,121.43,121.95,21600.0,121.53,121.95,121.43,121.95,21600.0
2015-01-20 12:10:00,121.92,122.19,121.89,122.11,5700.0,121.92,122.19,121.89,122.11,5700.0
2015-01-20 12:20:00,122.04,122.07,121.53,121.68,9000.0,122.04,122.07,121.53,121.68,9000.0
2015-01-20 12:30:00,121.73,121.92,121.54,121.89,10100.0,121.73,121.92,121.54,121.89,10100.0
2015-01-20 12:40:00,121.94,122.67,121.92,122.49,10600.0,121.94,122.67,121.92,122.49,10600.0
2015-01-20 12:50:00,122.51,122.68,122.42,122.68,10800.0,122.51,122.68,122.42,122.68,10800.0
2015-01-20 13:00:00,122.58,122.74,122.51,122.51,3900.0,122.58,122.74,122.51,122.51,3900.0
2015-01-20 13:10:00,122.42,122.56,122.32,122.56,5500.0,122.42,122.56,122.32,122.56,5500.0
2015-01-20 13:20:00,122.57,123.36,122.57,123.28,13800.0,122.57,123.36,122.57,123.28,13800.0
2015-01-20 13:30:00,123.26,123.36,123.0,123.01,4600.0,123.26,123.36,123.0,123.01,4600.0
2015-01-20 13:40:00,123.01,123.1,122.79,122.93,9000.0,123.01,123.1,122.79,122.93,9000.0
2015-01-20 13:50:00,123.0,123.63,122.99,123.57,15200.0,123.0,123.63,122.99,123.57,15200.0
2015-01-20 14:00:00,123.52,123.96,123.49,123.83,19800.0,123.52,123.96,123.49,123.83,19800.0
2015-01-20 14:10:00,123.84,123.84,123.62,123.62,7800.0,123.84,123.84,123.62,123.62,7800.0
2015-01-20 14:20:00,123.68,124.0,123.64,123.91,12300.0,123.68,124.0,123.64,123.91,12300.0
2015-01-20 14:30:00,123.87,124.47,123.87,124.35,26600.0,123.87,124.47,123.87,124.35,26600.0
2015-01-20 14:40:00,124.34,125.06,124.32,125.06,27500.0,124.34,125.06,124.32,125.06,27500.0
2015-01-20 14:50:00,125.04,125.13,124.86,125.12,24900.0,125.04,125.13,124.86,125.12,24900.0
2015-01-20 15:00:00,125.16,125.26,124.88,125.16,26700.0,125.16,125.26,124.88,125.16,26700.0
2015-01-20 15:10:00,125.16,125.16,124.79,125.01,27600.0,125.16,125.16,124.79,125.01,27600.0
2015-01-20 15:20:00,124.98,125.03,124.64,124.64,13500.0,124.98,125.03,124.64,124.64,13500.0
2015-01-20 15:30:00,124.64,124.72,124.42,124.63,26200.0,124.64,124.72,124.42,124.63,26200.0
2015-01-20 15:40:00,124.57,124.77,124.52,124.65,26300.0,124.57,124.77,124.52,124.65,26300.0
2015-01-20 15:50:00,124.67,124.83,124.28,124.75,134900.0,124.67,124.83,124.28,124.75,134900.0
2015-01-21 09:30:00,123.71,125.44,123.71,124.93,47500.0,123.71,125.44,123.71,124.93,47500.0
2015-01-21 09:40:00,124.76,124.94,124.37,124.52,40100.0,124.76,124.94,124.37,124.52,40100.0
2015-01-21 09:50:00,124.52,124.85,124.4,124.78,24700.0,124.52,124.85,124.4,124.78,24700.0
2015-01-21 10:00:00,124.64,125.12,124.6,124.87,53800.0,124.64,125.12,124.6,124.87,53800.0
2015-01-21 10:10:00,124.86,125.34,124.8,125.27,18600.0,124.86,125.34,124.8,125.27,18600.0
2015-01-21 10:20:00,125.22,125.3,124.76,124.95,23200.0,125.22,125.3,124.76,124.95,23200.0
2015-01-21 10:30:00,125.01,125.13,124.76,124.91,28900.0,125.01,125.13,124.76,124.91,28900.0
2015-01-21 10:40:00,124.94,126.0,124.88,126.0,49500.0,124.94,126.0,124.88,126.0,49500.0
2015-01-21 10:50:00,125.9,126.21,125.79,125.96,12500.0,125.9,126.21,125.79,125.96,12500.0
2015-01-21 11:00:00,125.84,126.21,125.8,125.83,11600.0,125.84,126.21,125.8,125.83,11600.0
2015-01-21 11:10:00,125.9,125.93,125.21,125.35,28500.0,125.9,125.93,125.21,125.35,28500.0
2015-01-21 11:20:00,125.32,125.41,124.93,125.41,32500.0,125.32,125.41,124.93,125.41,32500.0
2015-01-21 11:30:00,125.41,125.51,125.25,125.26,7800.0,125.41,125.51,125.25,125.26,7800.0
2015-01-21 11:40:00,125.21,125.5,125.1,125.42,21000.0,125.21,125.5,125.1,125.42,21000.0
2015-01-21 11:50:00,125.46,125.8,125.37,125.7,15000.0,125.46,125.8,125.37,125.7,15000.0
2015-01-21 12:00:00,125.65,125.74,125.19,125.44,35400.0,125.65,125.74,125.19,125.44,35400.0
2015-01-21 12:10:00,125.49,125.51,125.3,125.3,11900.0,125.49,125.51,125.3,125.3,11900.0
2015-01-21 12:20:00,125.29,125.45,125.17,125.34,9000.0,125.29,125.45,125.17,125.34,9000.0
2015-01-21 12:30:00,125.41,125.57,125.26,125.31,25600.0,125.41,125.57,125.26,125.31,25600.0
2015-01-21 12:40:00,125.3,125.59,125.26,125.48,6700.0,125.3,125.59,125.26,125.48,6700.0
2015-01-21 12:50:00,125.46,125.63,125.09,125.42,18800.0,125.46,125.63,125.09,125.42,18800.0
2015-01-21 13:00:00,125.38,125.63,125.3,125.3,55400.0,125.38,125.63,125.3,125.3,55400.0
2015-01-21 13:10:00,125.37,125.61,125.25,125.48,18000.0,125.37,125.61,125.25,125.48,18000.0
2015-01-21 13:20:00,125.59,125.69,125.22,125.31,21600.0,125.59,125.69,125.22,125.31,21600.0
2015-01-21 13:30:00,125.25,125.25,124.87,125.04,23900.0,125.25,125.25,124.87,125.04,23900.0
2015-01-21 13:40:00,125.04,125.13,124.81,124.86,13400.0,125.04,125.13,124.81,124.86,13400.0
2015-01-21 13:50:00,124.86,125.02,124.76,124.86,28900.0,124.86,125.02,124.76,124.86,28900.0
2015-01-21 14:00:00,124.77,124.83,124.28,124.45,17100.0,124.77,124.83,124.28,124.45,17100.0
2015-01-21 14:10:00,124.39,124.78,124.22,124.74,13100.0,124.39,124.78,124.22,124.74,13100.0
2015-01-21 14:20:00,124.69,124.94,124.48,124.63,9100.0,124.69,124.94,124.48,124.63,9100.0
2015-01-21 14:30:00,124.62,124.72,124.18,124.38,13200.0,124.62,124.72,124.18,124.38,13200.0
2015-01-21 14:40:00,124.28,124.9,124.2,124.9,30000.0,124.28,124.9,124.2,124.9,30000.0
2015-01-21 14:50:00,124.95,125.12,124.87,125.0,12500.0,124.95,125.12,124.87,125.0,12500.0
2015-01-21 15:00:00,124.98,125.13,124.73,124.73,7600.0,124.98,125.13,124.73,124.73,7600.0
2015-01-21 15:10:00,124.77,125.12,124.62,125.12,16500.0,124.77,125.12,124.62,125.12,16500.0
2015-01-21 15:20:00,125.05,125.08,124.8,124.88,11300.0,125.05,125.08,124.8,124.88,11300.0
2015-01-21 15:30:00,124.87,125.1,124.77,124.97,19000.0,124.87,125.1,124.77,124.97,19000.0
2015-01-21 15:40:00,124.98,125.08,124.87,124.96,32800.0,124.98,125.08,124.87,124.96,32800.0
2015-01-21 15:50:00,124.95,125.12,124.94,125.09,72800.0,124.95,125.12,124.94,125.09,72800.0
2015-01-22 09:30:00,125.41,125.99,122.91,122.95,24900.0,125.41,125.99,122.91,122.95,24900.0
2015-01-22 09:40:00,123.0,123.22,122.01,122.98,37200.0,123.0,123.22,122.01,122.98,37200.0
2015-01-22 09:50:00,122.84,123.19,122.31,122.97,25000.0,122.84,123.19,122.31,122.97,25000.0
2015-01-22 10:00:00,123.07,124.24,123.07,124.2,21000.0,123.07,124.24,123.07,124.2,21000.0
2015-01-22 10:10:00,124.19,125.53,123.97,125.36,20200.0,124.19,125.53,123.97,125.36,20200.0
2015-01-22 10:20:00,125.35,125.71,124.65,124.96,24900.0,125.35,125.71,124.65,124.96,24900.0
2015-01-22 10:30:00,124.96,125.32,124.88,125.02,31600.0,124.96,125.32,124.88,125.02,31600.0
2015-01-22 10:40:00,125.01,126.0,125.0,126.0,26600.0,125.01,126.0,125.0,126.0,26600.0
2015-01-22 10:50:00,125.99,126.36,125.95,126.16,34500.0,125.99,126.36,125.95,126.16,34500.0
2015-01-22 11:00:00,126.12,126.3,125.51,125.55,22200.0,126.12,126.3,125.51,125.55,22200.0
2015-01-22 11:10:00,125.68,125.88,125.44,125.6,11900.0,125.68,125.88,125.44,125.6,11900.0
2015-01-22 11:20:00,125.67,126.02,125.64,125.81,17600.0,125.67,126.02,125.64,125.81,17600.0
2015-01-22 11:30:00,125.78,125.9,125.32,125.42,20300.0,125.78,125.9,125.32,125.42,20300.0
2015-01-22 11:40:00,125.35,125.67,125.35,125.56,53800.0,125.35,125.67,125.35,125.56,53800.0
2015-01-22 11:50:00,125.57,125.88,125.5,125.62,23700.0,125.57,125.88,125.5,125.62,23700.0
2015-01-22 12:00:00,125.71,125.9,125.6,125.61,10000.0,125.71,125.9,125.6,125.61,10000.0
2015-01-22 12:10:00,125.66,125.91,125.59,125.85,23500.0,125.66,125.91,125.59,125.85,23500.0
2015-01-22 12:20:00,125.87,126.11,125.78,126.11,14700.0,125.87,126.11,125.78,126.11,14700.0
2015-01-22 12:30:00,126.12,126.23,125.94,126.01,12800.0,126.12,126.23,125.94,126.01,12800.0
2015-01-22 12:40:00,126.07,126.15,125.94,126.08,9700.0,126.07,126.15,125.94,126.08,9700.0
2015-01-22 12:50:00,126.0,126.0,125.51,125.62,20200.0,126.0,126.0,125.51,125.62,20200.0
2015-01-22 13:00:00,125.68,125.83,125.59,125.78,7600.0,125.68,125.83,125.59,125.78,7600.0
2015-01-22 13:10:00,125.71,125.88,125.4,125.4,13800.0,125.71,125.88,125.4,125.4,13800.0
2015-01-22 13:20:00,125.39,125.54,125.25,125.54,14700.0,125.39,125.54,125.25,125.54,14700.0
2015-01-22 13:30:00,125.5,125.6,125.33,125.57,20000.0,125.5,125.6,125.33,125.57,20000.0
2015-01-22 13:40:00,125.58,125.86,125.47,125.69,15900.0,125.58,125.86,125.47,125.69,15900.0
2015-01-22 13:50:00,125.61,125.73,125.43,125.55,11000.0,125.61,125.73,125.43,125.55,11000.0
2015-01-22 14:00:00,125.49,125.99,125.49,125.62,12000.0,125.49,125.99,125.49,125.62,12000.0
2015-01-22 14:10:00,125.71,126.24,125.66,126.13,26500.0,125.71,126.24,125.66,126.13,26500.0
2015-01-22 14:20:00,126.13,126.31,125.66,126.31,66100.0,126.13,126.31,125.66,126.31,66100.0
2015-01-22 14:30:00,126.34,126.63,126.29,126.56,31000.0,126.34,126.63,126.29,126.56,31000.0
2015-01-22 14:40:00,126.56,126.96,126.34,126.75,16000.0,126.56,126.96,126.34,126.75,16000.0
2015-01-22 14:50:00,126.73,127.21,126.71,127.17,25500.0,126.73,127.21,126.71,127.17,25500.0
2015-01-22 15:00:00,127.19,127.5,127.09,127.38,21800.0,127.19,127.5,127.09,127.38,21800.0
2015-01-22 15:10:00,127.37,127.63,127.31,127.62,48500.0,127.37,127.63,127.31,127.62,48500.0
2015-01-22 15:20:00,127.61,127.69,127.3,127.42,28700.0,127.61,127.69,127.3,127.42,28700.0
2015-01-22 15:30:00,127.38,127.48,127.15,127.25,43600.0,127.38,127.48,127.15,127.25,43600.0
2015-01-22 15:40:00,127.25,127.36,127.1,127.21,89300.0,127.25,127.36,127.1,127.21,89300.0
2015-01-22 15:50:00,127.2,127.54,127.1,127.27,242500.0,127.2,127.54,127.1,127.27,242500.0
2015-01-23 09:30:00,126.59,127.02,125.8,126.36,32900.0,126.59,127.02,125.8,126.36,32900.0
2015-01-23 09:40:00,126.49,126.53,125.86,126.05,30900.0,126.49,126.53,125.86,126.05,30900.0
2015-01-23 09:50:00,125.96,126.62,125.67,125.95,18200.0,125.96,126.62,125.67,125.95,18200.0
2015-01-23 10:00:00,125.84,126.5,125.78,126.29,24700.0,125.84,126.5,125.78,126.29,24700.0
2015-01-23 10:10:00,126.3,126.37,125.9,126.13,16600.0,126.3,126.37,125.9,126.13,16600.0
2015-01-23 10:20:00,126.09,126.32,125.7,125.86,17100.0,126.09,126.32,125.7,125.86,17100.0
2015-01-23 10:30:00,125.92,125.98,125.15,125.47,17900.0,125.92,125.98,125.15,125.47,17900.0
2015-01-23 10:40:00,125.5,125.53,125.02,125.18,27400.0,125.5,125.53,125.02,125.18,27400.0
2015-01-23 10:50:00,125.22,125.92,125.14,125.51,19600.0,125.22,125.92,125.14,125.51,19600.0
2015-01-23 11:00:00,125.47,125.79,125.33,125.33,16000.0,125.47,125.79,125.33,125.33,16000.0
2015-01-23 11:10:00,125.33,125.43,125.02,125.3,24100.0,125.33,125.43,125.02,125.3,24100.0
2015-01-23 11:20:00,125.3,126.06,125.23,126.0,16600.0,125.3,126.06,125.23,126.0,16600.0
2015-01-23 11:30:00,126.04,126.35,125.94,126.25,13600.0,126.04,126.35,125.94,126.25,13600.0
2015-01-23 11:40:00,126.23,126.34,126.08,126.08,10400.0,126.23,126.34,126.08,126.08,10400.0
2015-01-23 11:50:00,125.98,125.98,125.48,125.6,8700.0,125.98,125.98,125.48,125.6,8700.0
2015-01-23 12:00:00,125.62,125.64,125.37,125.53,7400.0,125.62,125.64,125.37,125.53,7400.0
2015-01-23 12:10:00,125.59,125.86,125.42,125.42,5400.0,125.59,125.86,125.42,125.42,5400.0
2015-01-23 12:20:00,125.37,125.54,125.19,125.51,6300.0,125.37,125.54,125.19,125.51,6300.0
2015-01-23 12:30:00,125.5,125.68,125.43,125.5,10000.0,125.5,125.68,125.43,125.5,10000.0
2015-01-23 12:40:00,125.6,125.79,125.57,125.7,4800.0,125.6,125.79,125.57,125.7,4800.0
2015-01-23 12:50:00,125.67,125.84,125.44,125.49,13000.0,125.67,125.84,125.44,125.49,13000.0
2015-01-23 13:00:00,125.51,125.84,125.39,125.75,6400.0,125.51,125.84,125.39,125.75,6400.0
2015-01-23 13:10:00,125.78,125.98,125.53,125.63,6200.0,125.78,125.98,125.53,125.63,6200.0
2015-01-23 13:20:00,125.74,126.08,125.74,126.03,16600.0,125.74,126.08,125.74,126.03,16600.0
2015-01-23 13:30:00,126.12,126.14,125.87,125.91,9800.0,126.12,126.14,125.87,125.91,9800.0
2015-01-23 13:40:00,125.93,126.05,125.88,125.97,5200.0,125.93,126.05,125.88,125.97,5200.0
2015-01-23 13:50:00,126.06,126.1,125.81,126.05,26500.0,126.06,126.1,125.81,126.05,26500.0
2015-01-23 14:00:00,126.03,126.22,125.99,126.03,15200.0,126.03,126.22,125.99,126.03,15200.0
2015-01-23 14:10:00,126.01,126.12,125.87,125.87,16900.0,126.01,126.12,125.87,125.87,16900.0
2015-01-23 14:20:00,125.88,125.89,125.62,125.86,7700.0,125.88,125.89,125.62,125.86,7700.0
2015-01-23 14:30:00,125.87,126.04,125.72,125.72,12900.0,125.87,126.04,125.72,125.72,12900.0
2015-01-23 14:40:00,125.79,125.8,125.53,125.64,8100.0,125.79,125.8,125.53,125.64,8100.0
2015-01-23 14:50:00,125.58,125.81,125.5,125.76,12400.0,125.58,125.81,125.5,125.76,12400.0
2015-01-23 15:00:00,125.71,125.73,125.34,125.61,23700.0,125.71,125.73,125.34,125.61,23700.0
2015-01-23 15:10:00,125.63,125.82,125.4,125.51,16100.0,125.63,125.82,125.4,125.51,16100.0
2015-01-23 15:20:00,125.51,125.61,125.39,125.53,17200.0,125.51,125.61,125.39,125.53,17200.0
2015-01-23 15:30:00,125.59,125.73,125.42,125.61,43300.0,125.59,125.73,125.42,125.61,43300.0
2015-01-23 15:40:00,125.57,125.62,125.23,125.46,62300.0,125.57,125.62,125.23,125.46,62300.0
2015-01-23 15:50:00,125.44,125.63,125.11,125.58,112400.0,125.44,125.63,125.11,125.58,112400.0
2015-01-26 09:30:00,125.86,126.24,124.56,125.15,21100.0,125.86,126.24,124.56,125.15,21100.0
2015-01-26 09:40:00,125.17,125.81,125.17,125.46,16100.0,125.17,125.81,125.17,125.46,16100.0
2015-01-26 09:50:00,125.2,125.46,125.05,125.39,33000.0,125.2,125.46,125.05,125.39,33000.0
2015-01-26 10:00:00,125.45,125.98,125.45,125.83,22700.0,125.45,125.98,125.45,125.83,22700.0
2015-01-26 10:10:00,125.81,125.92,125.48,125.54,20900.0,125.81,125.92,125.48,125.54,20900.0
2015-01-26 10:20:00,125.58,125.69,124.88,125.02,25300.0,125.58,125.69,124.88,125.02,25300.0
2015-01-26 10:30:00,125.06,125.15,124.79,124.83,21200.0,125.06,125.15,124.79,124.83,21200.0
2015-01-26 10:40:00,124.84,125.44,124.79,125.41,24500.0,124.84,125.44,124.79,125.41,24500.0
2015-01-26 10:50:00,125.49,126.27,125.44,126.14,14000.0,125.49,126.27,125.44,126.14,14000.0
2015-01-26 11:00:00,126.18,126.5,126.01,126.01,18400.0,126.18,126.5,126.01,126.01,18400.0
2015-01-26 11:10:00,126.12,126.38,126.09,126.25,13200.0,126.12,126.38,126.09,126.25,13200.0
2015-01-26 11:20:00,126.19,126.45,126.17,126.38,12200.0,126.19,126.45,126.17,126.38,12200.0
2015-01-26 11:30:00,126.38,126.46,126.05,126.25,7400.0,126.38,126.46,126.05,126.25,7400.0
2015-01-26 11:40:00,126.27,126.59,126.27,126.59,10700.0,126.27,126.59,126.27,126.59,10700.0
2015-01-26 11:50:00,126.57,126.78,126.45,126.51,10000.0,126.57,126.78,126.45,126.51,10000.0
2015-01-26 12:00:00,126.54,126.83,126.53,126.69,17800.0,126.54,126.83,126.53,126.69,17800.0
2015-01-26 12:10:00,126.65,126.77,126.37,126.4,14200.0,126.65,126.77,126.37,126.4,14200.0
2015-01-26 12:20:00,126.42,126.45,126.11,126.2,9800.0,126.42,126.45,126.11,126.2,9800.0
2015-01-26 12:30:00,126.26,126.34,125.79,125.85,10500.0,126.26,126.34,125.79,125.85,10500.0
2015-01-26 12:40:00,125.85,125.87,125.48,125.48,12600.0,125.85,125.87,125.48,125.48,12600.0
2015-01-26 12:50:00,125.49,125.56,125.34,125.42,33200.0,125.49,125.56,125.34,125.42,33200.0
2015-01-26 13:00:00,125.41,125.51,125.3,125.4,25100.0,125.41,125.51,125.3,125.4,25100.0
2015-01-26 13:10:00,125.4,125.52,125.21,125.37,19200.0,125.4,125.52,125.21,125.37,19200.0
2015-01-26 13:20:00,125.34,125.43,125.0,125.1,122400.0,125.34,125.43,125.0,125.1,122400.0
2015-01-26 13:30:00,125.2,125.31,124.64,124.64,19800.0,125.2,125.31,124.64,124.64,19800.0
2015-01-26 13:40:00,124.64,125.57,124.64,125.3,30600.0,124.64,125.57,124.64,125.3,30600.0
2015-01-26 13:50:00,125.3,125.38,125.04,125.2,13200.0,125.3,125.38,125.04,125.2,13200.0
2015-01-26 14:00:00,125.23,125.4,125.22,125.22,8100.0,125.23,125.4,125.22,125.22,8100.0
2015-01-26 14:10:00,125.22,125.22,124.93,125.03,18300.0,125.22,125.22,124.93,125.03,18300.0
2015-01-26 14:20:00,124.99,125.09,124.93,125.01,10800.0,124.99,125.09,124.93,125.01,10800.0
2015-01-26 14:30:00,125.05,125.14,124.91,125.01,12400.0,125.05,125.14,124.91,125.01,12400.0
2015-01-26 14:40:00,124.98,125.13,124.5,124.52,23200.0,124.98,125.13,124.5,124.52,23200.0
2015-01-26 14:50:00,124.49,124.77,124.44,124.72,17000.0,124.49,124.77,124.44,124.72,17000.0
2015-01-26 15:00:00,124.77,124.91,124.64,124.79,7300.0,124.77,124.91,124.64,124.79,7300.0
2015-01-26 15:10:00,124.78,124.91,124.55,124.59,13800.0,124.78,124.91,124.55,124.59,13800.0
2015-01-26 15:20:00,124.62,124.77,124.55,124.64,17500.0,124.62,124.77,124.55,124.64,17500.0
2015-01-26 15:30:00,124.63,124.98,124.6,124.91,21300.0,124.63,124.98,124.6,124.91,21300.0
2015-01-26 15:40:00,124.93,125.02,124.78,124.82,26500.0,124.93,125.02,124.78,124.82,26500.0
2015-01-26 15:50:00,124.87,125.23,124.86,125.1,110800.0,124.87,125.23,124.86,125.1,110800.0
2015-01-27 09:30:00,123.91,126.06,123.81,125.97,29300.0,123.91,126.06,123.81,125.97,29300.0
2015-01-27 09:40:00,126.05,126.54,125.84,126.05,15300.0,126.05,126.54,125.84,126.05,15300.0
2015-01-27 09:50:00,126.14,126.14,125.42,125.79,16000.0,126.14,126.14,125.42,125.79,16000.0
2015-01-27 10:00:00,125.79,125.88,125.09,125.56,19100.0,125.79,125.88,125.09,125.56,19100.0
2015-01-27 10:10:00,125.75,125.75,125.2,125.36,19100.0,125.75,125.75,125.2,125.36,19100.0
2015-01-27 10:20:00,125.32,125.32,124.69,125.1,12100.0,125.32,125.32,124.69,125.1,12100.0
2015-01-27 10:30:00,124.98,124.98,123.83,124.21,18300.0,124.98,124.98,123.83,124.21,18300.0
2015-01-27 10:40:00,124.12,124.18,123.51,123.94,35600.0,124.12,124.18,123.51,123.94,35600.0
2015-01-27 10:50:00,124.02,124.04,123.64,124.02,26700.0,124.02,124.04,123.64,124.02,26700.0
2015-01-27 11:00:00,124.01,124.39,123.76,124.34,14300.0,124.01,124.39,123.76,124.34,14300.0
2015-01-27 11:10:00,124.33,124.59,124.19,124.49,28700.0,124.33,124.59,124.19,124.49,28700.0
2015-01-27 11:20:00,124.52,124.87,124.43,124.87,19900.0,124.52,124.87,124.43,124.87,19900.0
2015-01-27 11:30:00,124.82,125.67,124.82,125.41,30200.0,124.82,125.67,124.82,125.41,30200.0
2015-01-27 11:40:00,125.43,125.69,125.38,125.69,18800.0,125.43,125.69,125.38,125.69,18800.0
2015-01-27 11:50:00,125.66,125.66,124.68,124.68,19700.0,125.66,125.66,124.68,124.68,19700.0
2015-01-27 12:00:00,124.76,124.86,124.52,124.76,10600.0,124.76,124.86,124.52,124.76,10600.0
2015-01-27 12:10:00,124.76,124.8,124.5,124.56,9000.0,124.76,124.8,124.5,124.56,9000.0
2015-01-27 12:20:00,124.5,124.81,124.44,124.78,28800.0,124.5,124.81,124.44,124.78,28800.0
2015-01-27 12:30:00,124.81,125.03,124.71,124.99,9900.0,124.81,125.03,124.71,124.99,9900.0
2015-01-27 12:40:00,124.99,125.01,124.62,124.74,13200.0,124.99,125.01,124.62,124.74,13200.0
2015-01-27 12:50:00,124.74,125.01,124.65,125.01,18300.0,124.74,125.01,124.65,125.01,18300.0
2015-01-27 13:00:00,124.99,125.06,124.81,124.99,14900.0,124.99,125.06,124.81,124.99,14900.0
2015-01-27 13:10:00,125.03,125.08,124.83,124.95,14400.0,125.03,125.08,124.83,124.95,14400.0
2015-01-27 13:20:00,124.92,125.11,124.76,124.94,25100.0,124.92,125.11,124.76,124.94,25100.0
2015-01-27 13:30:00,124.99,125.05,124.7,124.81,16600.0,124.99,125.05,124.7,124.81,16600.0
2015-01-27 13:40:00,124.87,125.05,124.62,124.92,8200.0,124.87,125.05,124.62,124.92,8200.0
2015-01-27 13:50:00,124.89,124.94,124.51,124.56,11100.0,124.89,124.94,124.51,124.56,11100.0
2015-01-27 14:00:00,124.55,124.77,124.51,124.61,18500.0,124.55,124.77,124.51,124.61,18500.0
2015-01-27 14:10:00,124.58,125.17,124.57,125.13,21800.0,124.58,125.17,124.57,125.13,21800.0
2015-01-27 14:20:00,125.16,125.34,125.03,125.09,15000.0,125.16,125.34,125.03,125.09,15000.0
2015-01-27 14:30:00,125.11,125.26,124.99,125.17,15300.0,125.11,125.26,124.99,125.17,15300.0
2015-01-27 14:40:00,125.16,125.21,124.82,125.21,18000.0,125.16,125.21,124.82,125.21,18000.0
2015-01-27 14:50:00,125.15,125.18,124.51,124.71,20700.0,125.15,125.18,124.51,124.71,20700.0
2015-01-27 15:00:00,124.74,124.9,124.54,124.73,13800.0,124.74,124.9,124.54,124.73,13800.0
2015-01-27 15:10:00,124.77,124.94,124.53,124.53,16100.0,124.77,124.94,124.53,124.53,16100.0
2015-01-27 15:20:00,124.56,124.56,123.93,123.93,21300.0,124.56,124.56,123.93,123.93,21300.0
2015-01-27 15:30:00,123.92,124.26,123.81,123.81,33500.0,123.92,124.26,123.81,123.81,33500.0
2015-01-27 15:40:00,123.84,124.12,123.82,123.98,31400.0,123.84,124.12,123.82,123.98,31400.0
2015-01-27 15:50:00,123.99,124.03,123.53,123.69,98300.0,123.99,124.03,123.53,123.69,98300.0
2015-01-28 09:30:00,124.76,124.83,123.79,124.27,66600.0,124.76,124.83,123.79,124.27,66600.0
2015-01-28 09:40:00,124.41,124.99,124.01,124.11,38300.0,124.41,124.99,124.01,124.11,38300.0
2015-01-28 09:50:00,124.06,124.67,124.02,124.36,26100.0,124.06,124.67,124.02,124.36,26100.0
2015-01-28 10:00:00,124.13,124.45,123.48,123.93,17700.0,124.13,124.45,123.48,123.93,17700.0
2015-01-28 10:10:00,123.85,123.85,122.55,123.05,20600.0,123.85,123.85,122.55,123.05,20600.0
2015-01-28 10:20:00,123.05,123.1,122.69,122.88,27300.0,123.05,123.1,122.69,122.88,27300.0
2015-01-28 10:30:00,122.82,122.87,121.75,122.03,21600.0,122.82,122.87,121.75,122.03,21600.0
2015-01-28 10:40:00,122.0,122.14,120.88,121.76,130400.0,122.0,122.14,120.88,121.76,130400.0
2015-01-28 10:50:00,121.83,122.54,121.48,121.91,27800.0,121.83,122.54,121.48,121.91,27800.0
2015-01-28 11:00:00,122.01,123.24,122.0,123.13,36900.0,122.01,123.24,122.0,123.13,36900.0
2015-01-28 11:10:00,123.13,123.15,121.97,122.08,17000.0,123.13,123.15,121.97,122.08,17000.0
2015-01-28 11:20:00,122.09,122.5,121.9,121.95,69700.0,122.09,122.5,121.9,121.95,69700.0
2015-01-28 11:30:00,122.0,122.65,121.88,122.44,100000.0,122.0,122.65,121.88,122.44,100000.0
2015-01-28 11:40:00,122.35,122.51,121.89,122.21,90600.0,122.35,122.51,121.89,122.21,90600.0
2015-01-28 11:50:00,122.23,122.81,122.16,122.69,21100.0,122.23,122.81,122.16,122.69,21100.0
2015-01-28 12:00:00,122.69,123.49,122.69,123.48,17300.0,122.69,123.49,122.69,123.48,17300.0
2015-01-28 12:10:00,123.47,123.99,123.43,123.99,27600.0,123.47,123.99,123.43,123.99,27600.0
2015-01-28 12:20:00,123.93,124.1,123.81,123.87,11200.0,123.93,124.1,123.81,123.87,11200.0
2015-01-28 12:30:00,123.87,123.96,123.34,123.4,12000.0,123.87,123.96,123.34,123.4,12000.0
2015-01-28 12:40:00,123.32,123.51,123.2,123.33,10800.0,123.32,123.51,123.2,123.33,10800.0
2015-01-28 12:50:00,123.37,123.58,123.36,123.53,9300.0,123.37,123.58,123.36,123.53,9300.0
2015-01-28 13:00:00,123.53,123.57,123.34,123.48,21200.0,123.53,123.57,123.34,123.48,21200.0
2015-01-28 13:10:00,123.46,123.63,123.09,123.49,28900.0,123.46,123.63,123.09,123.49,28900.0
2015-01-28 13:20:00,123.45,123.63,123.39,123.46,19100.0,123.45,123.63,123.39,123.46,19100.0
2015-01-28 13:30:00,123.37,123.56,123.31,123.36,15700.0,123.37,123.56,123.31,123.36,15700.0
2015-01-28 13:40:00,123.37,123.64,123.37,123.47,22900.0,123.37,123.64,123.37,123.47,22900.0
2015-01-28 13:50:00,123.49,123.68,123.11,123.18,24600.0,123.49,123.68,123.11,123.18,24600.0
2015-01-28 14:00:00,123.06,123.69,122.81,122.81,28400.0,123.06,123.69,122.81,122.81,28400.0
2015-01-28 14:10:00,122.57,123.21,122.47,123.06,30600.0,122.57,123.21,122.47,123.06,30600.0
2015-01-28 14:20:00,123.03,123.25,122.29,122.29,38000.0,123.03,123.25,122.29,122.29,38000.0
2015-01-28 14:30:00,122.28,123.14,121.98,122.63,23700.0,122.28,123.14,121.98,122.63,23700.0
2015-01-28 14:40:00,122.5,123.1,122.24,122.7,17800.0,122.5,123.1,122.24,122.7,17800.0
2015-01-28 14:50:00,122.62,123.14,122.46,122.81,18600.0,122.62,123.14,122.46,122.81,18600.0
2015-01-28 15:00:00,122.82,123.05,122.63,123.02,17000.0,122.82,123.05,122.63,123.02,17000.0
2015-01-28 15:10:00,123.02,123.02,121.94,122.01,25400.0,123.02,123.02,121.94,122.01,25400.0
2015-01-28 15:20:00,122.0,122.53,121.86,122.2,36300.0,122.0,122.53,121.86,122.2,36300.0
2015-01-28 15:30:00,122.24,122.33,121.41,121.73,59500.0,122.24,122.33,121.41,121.73,59500.0
2015-01-28 15:40:00,121.64,121.74,121.02,121.7,87900.0,121.64,121.74,121.02,121.7,87900.0
2015-01-28 15:50:00,121.67,121.72,121.0,121.27,164200.0,121.67,121.72,121.0,121.27,164200.0
2015-01-29 09:30:00,112.54,115.95,111.55,114.56,527200.0,112.54,115.95,111.55,114.56,527200.0
2015-01-29 09:40:00,114.68,115.41,114.28,114.28,253900.0,114.68,115.41,114.28,114.28,253900.0
2015-01-29 09:50:00,114.19,114.83,113.0,113.74,204000.0,114.19,114.83,113.0,113.74,204000.0
2015-01-29 10:00:00,113.59,114.17,113.37,113.42,167800.0,113.59,114.17,113.37,113.42,167800.0
2015-01-29 10:10:00,113.39,113.85,112.57,112.82,206600.0,113.39,113.85,112.57,112.82,206600.0
2015-01-29 10:20:00,112.75,114.06,112.5,112.9,129900.0,112.75,114.06,112.5,112.9,129900.0
2015-01-29 10:30:00,112.86,113.0,111.96,112.2,94400.0,112.86,113.0,111.96,112.2,94400.0
2015-01-29 10:40:00,112.18,112.29,111.28,111.89,138600.0,112.18,112.29,111.28,111.89,138600.0
2015-01-29 10:50:00,111.93,112.32,111.88,112.23,54600.0,111.93,112.32,111.88,112.23,54600.0
2015-01-29 11:00:00,112.19,112.68,111.81,112.58,82200.0,112.19,112.68,111.81,112.58,82200.0
2015-01-29 11:10:00,112.59,113.07,112.49,112.53,59300.0,112.59,113.07,112.49,112.53,59300.0
2015-01-29 11:20:00,112.5,112.95,112.48,112.78,34200.0,112.5,112.95,112.48,112.78,34200.0
2015-01-29 11:30:00,112.78,112.81,112.28,112.77,35800.0,112.78,112.81,112.28,112.77,35800.0
2015-01-29 11:40:00,112.7,113.04,112.49,112.96,53200.0,112.7,113.04,112.49,112.96,53200.0
2015-01-29 11:50:00,112.96,113.28,112.79,112.91,124900.0,112.96,113.28,112.79,112.91,124900.0
2015-01-29 12:00:00,112.85,114.0,112.85,113.46,71000.0,112.85,114.0,112.85,113.46,71000.0
2015-01-29 12:10:00,113.45,113.59,113.1,113.23,64300.0,113.45,113.59,113.1,113.23,64300.0
2015-01-29 12:20:00,113.34,113.51,113.25,113.39,33300.0,113.34,113.51,113.25,113.39,33300.0
2015-01-29 12:30:00,113.44,113.8,113.24,113.56,47500.0,113.44,113.8,113.24,113.56,47500.0
2015-01-29 12:40:00,113.61,113.66,112.77,112.96,54500.0,113.61,113.66,112.77,112.96,54500.0
2015-01-29 12:50:00,112.9,113.2,112.82,113.13,55800.0,112.9,113.2,112.82,113.13,55800.0
2015-01-29 13:00:00,113.09,113.3,112.86,113.05,46300.0,113.09,113.3,112.86,113.05,46300.0
2015-01-29 13:10:00,113.02,113.08,112.68,112.89,74400.0,113.02,113.08,112.68,112.89,74400.0
2015-01-29 13:20:00,112.87,113.17,112.8,113.03,49300.0,112.87,113.17,112.8,113.03,49300.0
2015-01-29 13:30:00,113.02,113.25,112.98,113.15,51700.0,113.02,113.25,112.98,113.15,51700.0
2015-01-29 13:40:00,113.2,113.79,113.1,113.77,20700.0,113.2,113.79,113.1,113.77,20700.0
2015-01-29 13:50:00,113.78,114.0,113.59,113.59,16000.0,113.78,114.0,113.59,113.59,16000.0
2015-01-29 14:00:00,113.59,113.72,113.27,113.48,19900.0,113.59,113.72,113.27,113.48,19900.0
2015-01-29 14:10:00,113.48,113.56,113.29,113.42,21400.0,113.48,113.56,113.29,113.42,21400.0
2015-01-29 14:20:00,113.4,114.27,113.37,114.13,61100.0,113.4,114.27,113.37,114.13,61100.0
2015-01-29 14:30:00,114.14,114.27,113.86,114.01,32900.0,114.14,114.27,113.86,114.01,32900.0
2015-01-29 14:40:00,113.98,114.41,113.92,113.92,34300.0,113.98,114.41,113.92,113.92,34300.0
2015-01-29 14:50:00,113.92,114.26,113.82,114.15,39800.0,113.92,114.26,113.82,114.15,39800.0
2015-01-29 15:00:00,114.15,114.28,113.9,114.25,49900.0,114.15,114.28,113.9,114.25,49900.0
2015-01-29 15:10:00,114.21,114.21,113.79,114.15,38100.0,114.21,114.21,113.79,114.15,38100.0
2015-01-29 15:20:00,114.14,114.17,113.89,113.89,68000.0,114.14,114.17,113.89,113.89,68000.0
2015-01-29 15:30:00,113.92,114.21,113.87,114.15,64000.0,113.92,114.21,113.87,114.15,64000.0
2015-01-29 15:40:00,114.16,114.25,113.76,113.78,95000.0,114.16,114.25,113.76,113.78,95000.0
2015-01-29 15:50:00,113.78,114.2,113.7,114.14,172600.0,113.78,114.2,113.7,114.14,172600.0
2015-01-30 09:30:00,113.17,116.19,113.03,115.57,64000.0,113.17,116.19,113.03,115.57,64000.0
2015-01-30 09:40:00,115.34,115.67,114.85,115.35,31400.0,115.34,115.67,114.85,115.35,31400.0
2015-01-30 09:50:00,115.36,115.85,115.27,115.52,49500.0,115.36,115.85,115.27,115.52,49500.0
2015-01-30 10:00:00,115.38,115.66,114.78,114.8,81200.0,115.38,115.66,114.78,114.8,81200.0
2015-01-30 10:10:00,114.78,115.4,114.52,115.23,56600.0,114.78,115.4,114.52,115.23,56600.0
2015-01-30 10:20:00,115.17,115.24,114.84,114.84,31400.0,115.17,115.24,114.84,114.84,31400.0
2015-01-30 10:30:00,114.78,114.91,113.64,113.75,63300.0,114.78,114.91,113.64,113.75,63300.0
2015-01-30 10:40:00,113.75,114.0,113.41,113.84,38300.0,113.75,114.0,113.41,113.84,38300.0
2015-01-30 10:50:00,113.79,113.89,113.03,113.8,25900.0,113.79,113.89,113.03,113.8,25900.0
2015-01-30 11:00:00,113.8,114.02,113.44,113.77,22100.0,113.8,114.02,113.44,113.77,22100.0
2015-01-30 11:10:00,113.83,113.94,113.12,113.12,27300.0,113.83,113.94,113.12,113.12,27300.0
2015-01-30 11:20:00,113.11,113.93,112.91,113.85,22500.0,113.11,113.93,112.91,113.85,22500.0
2015-01-30 11:30:00,113.87,114.42,113.87,114.37,26000.0,113.87,114.42,113.87,114.37,26000.0
2015-01-30 11:40:00,114.37,114.79,113.74,114.43,27000.0,114.37,114.79,113.74,114.43,27000.0
2015-01-30 11:50:00,114.38,114.71,113.75,114.59,17600.0,114.38,114.71,113.75,114.59,17600.0
2015-01-30 12:00:00,114.59,114.69,114.12,114.23,32300.0,114.59,114.69,114.12,114.23,32300.0
2015-01-30 12:10:00,114.34,115.32,114.22,115.16,158000.0,114.34,115.32,114.22,115.16,158000.0
2015-01-30 12:20:00,115.16,115.98,115.04,115.81,91200.0,115.16,115.98,115.04,115.81,91200.0
2015-01-30 12:30:00,115.83,115.88,115.03,115.09,40400.0,115.83,115.88,115.03,115.09,40400.0
2015-01-30 12:40:00,115.06,115.17,114.55,114.64,29900.0,115.06,115.17,114.55,114.64,29900.0
2015-01-30 12:50:00,114.57,114.8,114.02,114.19,18200.0,114.57,114.8,114.02,114.19,18200.0
2015-01-30 13:00:00,114.27,114.53,114.17,114.37,10500.0,114.27,114.53,114.17,114.37,10500.0
2015-01-30 13:10:00,114.42,114.43,113.73,114.07,22200.0,114.42,114.43,113.73,114.07,22200.0
2015-01-30 13:20:00,114.05,114.39,114.04,114.07,35600.0,114.05,114.39,114.04,114.07,35600.0
2015-01-30 13:30:00,114.09,114.5,113.82,114.45,25700.0,114.09,114.5,113.82,114.45,25700.0
2015-01-30 13:40:00,114.51,114.57,113.97,114.12,95000.0,114.51,114.57,113.97,114.12,95000.0
2015-01-30 13:50:00,114.22,114.24,113.99,114.11,26000.0,114.22,114.24,113.99,114.11,26000.0
2015-01-30 14:00:00,114.15,114.67,113.96,114.65,24900.0,114.15,114.67,113.96,114.65,24900.0
2015-01-30 14:10:00,114.67,114.67,114.1,114.6,20700.0,114.67,114.67,114.1,114.6,20700.0
2015-01-30 14:20:00,114.61,114.78,114.09,114.21,66800.0,114.61,114.78,114.09,114.21,66800.0
2015-01-30 14:30:00,114.28,114.5,113.96,114.03,80300.0,114.28,114.5,113.96,114.03,80300.0
2015-01-30 14:40:00,114.04,114.13,113.5,113.5,30100.0,114.04,114.13,113.5,113.5,30100.0
2015-01-30 14:50:00,113.44,113.5,113.09,113.5,33300.0,113.44,113.5,113.09,113.5,33300.0
2015-01-30 15:00:00,113.48,113.53,112.45,112.51,54400.0,113.48,113.53,112.45,112.51,54400.0
2015-01-30 15:10:00,112.51,112.52,111.56,111.58,100800.0,112.51,112.52,111.56,111.58,100800.0
2015-01-30 15:20:00,111.59,111.79,110.91,111.69,111000.0,111.59,111.79,110.91,111.69,111000.0
2015-01-30 15:30:00,111.68,111.74,110.67,111.05,183500.0,111.68,111.74,110.67,111.05,183500.0
2015-01-30 15:40:00,111.03,111.07,110.15,110.24,183500.0,111.03,111.07,110.15,110.24,183500.0
2015-01-30 15:50:00,110.23,110.52,110.0,110.16,211600.0,110.23,110.52,110.0,110.16,211600.0
2015-02-02 09:30:00,110.31,110.95,108.15,108.83,72400.0,110.31,110.95,108.15,108.83,72400.0
2015-02-02 09:40:00,108.83,108.88,107.58,108.41,49800.0,108.83,108.88,107.58,108.41,49800.0
2015-02-02 09:50:00,108.4,108.89,107.81,108.07,40600.0,108.4,108.89,107.81,108.07,40600.0
2015-02-02 10:00:00,108.11,108.34,107.08,107.8,47600.0,108.11,108.34,107.08,107.8,47600.0
2015-02-02 10:10:00,107.77,108.1,107.25,107.81,40100.0,107.77,108.1,107.25,107.81,40100.0
2015-02-02 10:20:00,107.83,108.71,107.81,108.47,43200.0,107.83,108.71,107.81,108.47,43200.0
2015-02-02 10:30:00,108.47,108.57,108.09,108.32,42700.0,108.47,108.57,108.09,108.32,42700.0
2015-02-02 10:40:00,108.45,108.78,108.06,108.45,26300.0,108.45,108.78,108.06,108.45,26300.0
2015-02-02 10:50:00,108.35,109.44,108.34,108.98,35000.0,108.35,109.44,108.34,108.98,35000.0
2015-02-02 11:00:00,108.92,110.4,108.92,110.25,36300.0,108.92,110.4,108.92,110.25,36300.0
2015-02-02 11:10:00,110.3,110.67,109.63,109.68,25600.0,110.3,110.67,109.63,109.68,25600.0
2015-02-02 11:20:00,109.64,110.31,109.4,110.21,19500.0,109.64,110.31,109.4,110.21,19500.0
2015-02-02 11:30:00,110.27,111.03,110.26,110.86,32400.0,110.27,111.03,110.26,110.86,32400.0
2015-02-02 11:40:00,110.87,110.97,110.49,110.68,29200.0,110.87,110.97,110.49,110.68,29200.0
2015-02-02 11:50:00,110.63,110.95,110.47,110.68,19600.0,110.63,110.95,110.47,110.68,19600.0
2015-02-02 12:00:00,110.68,110.68,109.91,109.97,9700.0,110.68,110.68,109.91,109.97,9700.0
2015-02-02 12:10:00,109.91,110.18,109.77,110.14,10400.0,109.91,110.18,109.77,110.14,10400.0
2015-02-02 12:20:00,110.16,110.16,109.67,109.93,7800.0,110.16,110.16,109.67,109.93,7800.0
2015-02-02 12:30:00,109.93,110.44,109.88,110.44,38500.0,109.93,110.44,109.88,110.44,38500.0
2015-02-02 12:40:00,110.42,110.59,109.67,109.67,18200.0,110.42,110.59,109.67,109.67,18200.0
2015-02-02 12:50:00,109.69,109.87,109.4,109.41,11600.0,109.69,109.87,109.4,109.41,11600.0
2015-02-02 13:00:00,109.45,109.51,109.09,109.51,27100.0,109.45,109.51,109.09,109.51,27100.0
2015-02-02 13:10:00,109.48,109.78,109.47,109.65,31400.0,109.48,109.78,109.47,109.65,31400.0
2015-02-02 13:20:00,109.74,110.15,109.64,109.82,14600.0,109.74,110.15,109.64,109.82,14600.0
2015-02-02 13:30:00,109.85,110.01,109.41,109.47,19900.0,109.85,110.01,109.41,109.47,19900.0
2015-02-02 13:40:00,109.5,109.53,109.16,109.29,17300.0,109.5,109.53,109.16,109.29,17300.0
2015-02-02 13:50:00,109.37,109.42,108.84,108.96,12400.0,109.37,109.42,108.84,108.96,12400.0
2015-02-02 14:00:00,108.99,109.91,108.98,109.63,23100.0,108.99,109.91,108.98,109.63,23100.0
2015-02-02 14:10:00,109.68,109.95,109.41,109.45,14200.0,109.68,109.95,109.41,109.45,14200.0
2015-02-02 14:20:00,109.43,109.74,109.39,109.69,12300.0,109.43,109.74,109.39,109.69,12300.0
2015-02-02 14:30:00,109.63,109.74,109.26,109.38,14800.0,109.63,109.74,109.26,109.38,14800.0
2015-02-02 14:40:00,109.44,109.54,109.17,109.23,30400.0,109.44,109.54,109.17,109.23,30400.0
2015-02-02 14:50:00,109.27,109.67,109.16,109.4,30600.0,109.27,109.67,109.16,109.4,30600.0
2015-02-02 15:00:00,109.33,110.0,109.33,109.95,48800.0,109.33,110.0,109.33,109.95,48800.0
2015-02-02 15:10:00,109.92,110.5,109.92,109.95,37700.0,109.92,110.5,109.92,109.95,37700.0
2015-02-02 15:20:00,110.0,110.39,109.96,110.07,29900.0,110.0,110.39,109.96,110.07,29900.0
2015-02-02 15:30:00,110.09,111.03,109.81,110.97,60400.0,110.09,111.03,109.81,110.97,60400.0
2015-02-02 15:40:00,111.04,111.37,110.78,110.93,79700.0,111.04,111.37,110.78,110.93,79700.0
2015-02-02 15:50:00,110.94,111.25,110.8,111.19,135700.0,110.94,111.25,110.8,111.19,135700.0
2015-02-03 09:30:00,111.18,111.66,110.01,110.47,53700.0,111.18,111.66,110.01,110.47,53700.0
2015-02-03 09:40:00,110.47,110.7,109.32,109.47,50600.0,110.47,110.7,109.32,109.47,50600.0
2015-02-03 09:50:00,109.44,109.63,108.8,109.31,62800.0,109.44,109.63,108.8,109.31,62800.0
2015-02-03 10:00:00,109.4,109.71,109.24,109.4,58600.0,109.4,109.71,109.24,109.4,58600.0
2015-02-03 10:10:00,109.41,109.49,109.0,109.22,49700.0,109.41,109.49,109.0,109.22,49700.0
2015-02-03 10:20:00,109.25,109.79,109.04,109.79,54900.0,109.25,109.79,109.04,109.79,54900.0
2015-02-03 10:30:00,109.8,109.84,108.0,108.01,32200.0,109.8,109.84,108.0,108.01,32200.0
2015-02-03 10:40:00,107.99,108.15,107.18,107.36,39600.0,107.99,108.15,107.18,107.36,39600.0
2015-02-03 10:50:00,107.36,107.93,107.13,107.93,24800.0,107.36,107.93,107.13,107.93,24800.0
2015-02-03 11:00:00,107.85,108.27,107.67,107.91,71300.0,107.85,108.27,107.67,107.91,71300.0
2015-02-03 11:10:00,107.94,108.52,107.8,108.44,48600.0,107.94,108.52,107.8,108.44,48600.0
2015-02-03 11:20:00,108.58,108.7,108.21,108.3,81900.0,108.58,108.7,108.21,108.3,81900.0
2015-02-03 11:30:00,108.36,108.71,108.24,108.56,60100.0,108.36,108.71,108.24,108.56,60100.0
2015-02-03 11:40:00,108.58,108.87,108.47,108.53,26200.0,108.58,108.87,108.47,108.53,26200.0
2015-02-03 11:50:00,108.6,108.6,107.5,107.58,39700.0,108.6,108.6,107.5,107.58,39700.0
2015-02-03 12:00:00,107.53,107.68,107.37,107.51,40200.0,107.53,107.68,107.37,107.51,40200.0
2015-02-03 12:10:00,107.53,107.72,107.13,107.22,19800.0,107.53,107.72,107.13,107.22,19800.0
2015-02-03 12:20:00,107.17,107.26,106.71,106.75,23700.0,107.17,107.26,106.71,106.75,23700.0
2015-02-03 12:30:00,106.7,107.14,106.62,107.0,29300.0,106.7,107.14,106.62,107.0,29300.0
2015-02-03 12:40:00,107.01,107.14,106.84,107.09,44300.0,107.01,107.14,106.84,107.09,44300.0
2015-02-03 12:50:00,107.09,107.23,106.96,107.0,36100.0,107.09,107.23,106.96,107.0,36100.0
2015-02-03 13:00:00,107.01,107.09,106.72,106.82,20300.0,107.01,107.09,106.72,106.82,20300.0
2015-02-03 13:10:00,106.8,106.87,106.7,106.74,23200.0,106.8,106.87,106.7,106.74,23200.0
2015-02-03 13:20:00,106.72,106.96,106.72,106.96,26300.0,106.72,106.96,106.72,106.96,26300.0
2015-02-03 13:30:00,106.97,107.55,106.95,107.06,72000.0,106.97,107.55,106.95,107.06,72000.0
2015-02-03 13:40:00,107.09,107.11,106.86,107.1,18800.0,107.09,107.11,106.86,107.1,18800.0
2015-02-03 13:50:00,107.14,107.61,107.12,107.56,36500.0,107.14,107.61,107.12,107.56,36500.0
2015-02-03 14:00:00,107.57,107.87,107.2,107.2,34000.0,107.57,107.87,107.2,107.2,34000.0
2015-02-03 14:10:00,107.26,107.33,106.85,107.29,24400.0,107.26,107.33,106.85,107.29,24400.0
2015-02-03 14:20:00,107.34,107.41,106.7,107.27,54000.0,107.34,107.41,106.7,107.27,54000.0
2015-02-03 14:30:00,107.33,107.75,107.12,107.7,77100.0,107.33,107.75,107.12,107.7,77100.0
2015-02-03 14:40:00,107.73,108.06,107.63,107.98,30300.0,107.73,108.06,107.63,107.98,30300.0
2015-02-03 14:50:00,107.98,108.05,107.8,108.0,31500.0,107.98,108.05,107.8,108.0,31500.0
2015-02-03 15:00:00,107.99,108.21,107.91,108.21,64700.0,107.99,108.21,107.91,108.21,64700.0
2015-02-03 15:10:00,108.21,108.29,108.03,108.09,20100.0,108.21,108.29,108.03,108.09,20100.0
2015-02-03 15:20:00,108.07,108.3,108.07,108.15,31400.0,108.07,108.3,108.07,108.15,31400.0
2015-02-03 15:30:00,108.16,108.48,108.16,108.47,51700.0,108.16,108.48,108.16,108.47,51700.0
2015-02-03 15:40:00,108.45,108.73,108.45,108.66,70900.0,108.45,108.73,108.45,108.66,70900.0
2015-02-03 15:50:00,108.67,108.97,108.59,108.73,129500.0,108.67,108.97,108.59,108.73,129500.0
2015-02-04 09:30:00,107.5,107.85,103.75,105.21,132400.0,107.5,107.85,103.75,105.21,132400.0
2015-02-04 09:40:00,105.02,106.49,104.92,106.0,150300.0,105.02,106.49,104.92,106.0,150300.0
2015-02-04 09:50:00,106.0,106.11,105.35,105.49,118300.0,106.0,106.11,105.35,105.49,118300.0
2015-02-04 10:00:00,105.48,105.71,104.72,105.65,83800.0,105.48,105.71,104.72,105.65,83800.0
2015-02-04 10:10:00,105.59,106.16,105.37,106.16,32900.0,105.59,106.16,105.37,106.16,32900.0
2015-02-04 10:20:00,106.06,107.25,105.99,106.96,104700.0,106.06,107.25,105.99,106.96,104700.0
2015-02-04 10:30:00,107.01,107.26,106.47,106.74,55300.0,107.01,107.26,106.47,106.74,55300.0
2015-02-04 10:40:00,106.76,107.66,106.63,107.62,72400.0,106.76,107.66,106.63,107.62,72400.0
2015-02-04 10:50:00,107.55,108.6,107.55,107.89,39700.0,107.55,108.6,107.55,107.89,39700.0
2015-02-04 11:00:00,107.72,108.62,107.57,108.62,26800.0,107.72,108.62,107.57,108.62,26800.0
2015-02-04 11:10:00,108.6,109.34,108.49,109.34,139200.0,108.6,109.34,108.49,109.34,139200.0
2015-02-04 11:20:00,109.39,109.99,109.26,109.71,47100.0,109.39,109.99,109.26,109.71,47100.0
2015-02-04 11:30:00,109.73,110.64,109.73,110.31,46800.0,109.73,110.64,109.73,110.31,46800.0
2015-02-04 11:40:00,110.27,110.29,109.66,110.29,33000.0,110.27,110.29,109.66,110.29,33000.0
2015-02-04 11:50:00,110.26,110.29,109.62,109.83,22800.0,110.26,110.29,109.62,109.83,22800.0
2015-02-04 12:00:00,109.76,109.86,109.43,109.75,61700.0,109.76,109.86,109.43,109.75,61700.0
2015-02-04 12:10:00,109.76,110.0,109.7,109.81,53300.0,109.76,110.0,109.7,109.81,53300.0
2015-02-04 12:20:00,109.81,109.91,109.57,109.73,35000.0,109.81,109.91,109.57,109.73,35000.0
2015-02-04 12:30:00,109.71,109.75,109.12,109.21,19000.0,109.71,109.75,109.12,109.21,19000.0
2015-02-04 12:40:00,109.09,109.34,108.95,108.98,25500.0,109.09,109.34,108.95,108.98,25500.0
2015-02-04 12:50:00,109.03,109.09,108.76,109.07,8800.0,109.03,109.09,108.76,109.07,8800.0
2015-02-04 13:00:00,109.03,109.11,108.71,108.9,17600.0,109.03,109.11,108.71,108.9,17600.0
2015-02-04 13:10:00,108.83,109.12,108.75,108.95,8200.0,108.83,109.12,108.75,108.95,8200.0
2015-02-04 13:20:00,108.86,109.43,108.77,109.36,10200.0,108.86,109.43,108.77,109.36,10200.0
2015-02-04 13:30:00,109.32,109.46,109.0,109.0,7700.0,109.32,109.46,109.0,109.0,7700.0
2015-02-04 13:40:00,108.98,109.4,108.98,109.06,9800.0,108.98,109.4,108.98,109.06,9800.0
2015-02-04 13:50:00,109.02,109.35,108.89,109.21,8300.0,109.02,109.35,108.89,109.21,8300.0
2015-02-04 14:00:00,109.26,109.81,109.14,109.17,17100.0,109.26,109.81,109.14,109.17,17100.0
2015-02-04 14:10:00,109.23,109.42,109.12,109.21,10700.0,109.23,109.42,109.12,109.21,10700.0
2015-02-04 14:20:00,109.26,109.7,109.24,109.62,21800.0,109.26,109.7,109.24,109.62,21800.0
2015-02-04 14:30:00,109.62,109.78,109.44,109.46,29100.0,109.62,109.78,109.44,109.46,29100.0
2015-02-04 14:40:00,109.35,109.82,109.27,109.8,17700.0,109.35,109.82,109.27,109.8,17700.0
2015-02-04 14:50:00,109.75,109.75,109.31,109.36,13500.0,109.75,109.75,109.31,109.36,13500.0
2015-02-04 15:00:00,109.29,109.56,109.24,109.54,26600.0,109.29,109.56,109.24,109.54,26600.0
2015-02-04 15:10:00,109.49,109.8,109.48,109.78,40700.0,109.49,109.8,109.48,109.78,40700.0
2015-02-04 15:20:00,109.76,110.38,109.76,110.38,65600.0,109.76,110.38,109.76,110.38,65600.0
2015-02-04 15:30:00,110.38,110.53,110.04,110.04,103900.0,110.38,110.53,110.04,110.04,103900.0
2015-02-04 15:40:00,110.06,110.1,108.82,109.14,67100.0,110.06,110.1,108.82,109.14,67100.0
2015-02-04 15:50:00,109.17,109.36,108.9,109.27,123200.0,109.17,109.36,108.9,109.27,123200.0
2015-02-05 09:30:00,109.42,109.72,108.27,109.71,27100.0,109.42,109.72,108.27,109.71,27100.0
2015-02-05 09:40:00,109.75,110.47,109.46,110.17,19800.0,109.75,110.47,109.46,110.17,19800.0
2015-02-05 09:50:00,110.17,110.24,108.67,108.75,20800.0,110.17,110.24,108.67,108.75,20800.0
2015-02-05 10:00:00,108.74,109.34,108.7,108.76,23000.0,108.74,109.34,108.7,108.76,23000.0
2015-02-05 10:10:00,108.74,109.15,108.56,108.88,19400.0,108.74,109.15,108.56,108.88,19400.0
2015-02-05 10:20:00,108.85,109.15,108.6,109.08,27400.0,108.85,109.15,108.6,109.08,27400.0
2015-02-05 10:30:00,109.04,109.59,108.98,109.52,15200.0,109.04,109.59,108.98,109.52,15200.0
2015-02-05 10:40:00,109.55,110.02,109.5,109.69,19200.0,109.55,110.02,109.5,109.69,19200.0
2015-02-05 10:50:00,109.64,109.69,109.36,109.41,13700.0,109.64,109.69,109.36,109.41,13700.0
2015-02-05 11:00:00,109.39,109.4,108.94,108.98,9700.0,109.39,109.4,108.94,108.98,9700.0
2015-02-05 11:10:00,108.98,109.28,108.95,109.24,15600.0,108.98,109.28,108.95,109.24,15600.0
2015-02-05 11:20:00,109.2,109.6,109.13,109.51,12500.0,109.2,109.6,109.13,109.51,12500.0
2015-02-05 11:30:00,109.53,109.7,109.3,109.34,20900.0,109.53,109.7,109.3,109.34,20900.0
2015-02-05 11:40:00,109.39,109.45,109.33,109.36,26100.0,109.39,109.45,109.33,109.36,26100.0
2015-02-05 11:50:00,109.37,109.45,109.22,109.44,17000.0,109.37,109.45,109.22,109.44,17000.0
2015-02-05 12:00:00,109.44,109.51,109.34,109.5,9000.0,109.44,109.51,109.34,109.5,9000.0
2015-02-05 12:10:00,109.57,109.72,109.42,109.5,10000.0,109.57,109.72,109.42,109.5,10000.0
2015-02-05 12:20:00,109.49,109.64,109.46,109.63,16200.0,109.49,109.64,109.46,109.63,16200.0
2015-02-05 12:30:00,109.66,109.89,109.65,109.8,8500.0,109.66,109.89,109.65,109.8,8500.0
2015-02-05 12:40:00,109.81,109.97,109.77,109.81,13000.0,109.81,109.97,109.77,109.81,13000.0
2015-02-05 12:50:00,109.81,109.86,109.66,109.86,18800.0,109.81,109.86,109.66,109.86,18800.0
2015-02-05 13:00:00,109.91,110.2,109.83,109.94,33900.0,109.91,110.2,109.83,109.94,33900.0
2015-02-05 13:10:00,109.94,110.02,109.69,109.99,10000.0,109.94,110.02,109.69,109.99,10000.0
2015-02-05 13:20:00,109.97,110.35,109.89,109.98,11400.0,109.97,110.35,109.89,109.98,11400.0
2015-02-05 13:30:00,110.05,110.39,109.95,110.37,11700.0,110.05,110.39,109.95,110.37,11700.0
2015-02-05 13:40:00,110.34,110.69,110.32,110.48,18300.0,110.34,110.69,110.32,110.48,18300.0
2015-02-05 13:50:00,110.5,110.6,110.38,110.6,11200.0,110.5,110.6,110.38,110.6,11200.0
2015-02-05 14:00:00,110.61,110.78,110.39,110.63,15400.0,110.61,110.78,110.39,110.63,15400.0
2015-02-05 14:10:00,110.6,111.19,110.59,111.08,25400.0,110.6,111.19,110.59,111.08,25400.0
2015-02-05 14:20:00,111.15,111.15,110.82,111.05,11700.0,111.15,111.15,110.82,111.05,11700.0
2015-02-05 14:30:00,111.09,111.14,110.87,110.98,11000.0,111.09,111.14,110.87,110.98,11000.0
2015-02-05 14:40:00,111.03,111.13,110.87,110.98,12500.0,111.03,111.13,110.87,110.98,12500.0
2015-02-05 14:50:00,111.01,111.05,110.76,110.99,47500.0,111.01,111.05,110.76,110.99,47500.0
2015-02-05 15:00:00,110.99,111.07,110.87,111.01,13900.0,110.99,111.07,110.87,111.01,13900.0
2015-02-05 15:10:00,111.01,111.15,110.96,111.15,21800.0,111.01,111.15,110.96,111.15,21800.0
2015-02-05 15:20:00,111.14,111.44,111.09,111.41,27800.0,111.14,111.44,111.09,111.41,27800.0
2015-02-05 15:30:00,111.41,111.76,111.37,111.76,22300.0,111.41,111.76,111.37,111.76,22300.0
2015-02-05 15:40:00,111.75,111.86,111.47,111.47,34200.0,111.75,111.86,111.47,111.47,34200.0
2015-02-05 15:50:00,111.51,111.8,111.51,111.58,122000.0,111.51,111.8,111.51,111.58,122000.0
2015-02-06 09:30:00,107.58,109.34,106.8,108.77,147800.0,107.58,109.34,106.8,108.77,147800.0
2015-02-06 09:40:00,108.77,109.55,108.77,109.38,96600.0,108.77,109.55,108.77,109.38,96600.0
2015-02-06 09:50:00,109.42,110.76,109.42,110.76,51300.0,109.42,110.76,109.42,110.76,51300.0
2015-02-06 10:00:00,110.76,110.94,110.4,110.5,58100.0,110.76,110.94,110.4,110.5,58100.0
2015-02-06 10:10:00,110.51,111.23,110.43,111.2,64400.0,110.51,111.23,110.43,111.2,64400.0
2015-02-06 10:20:00,111.2,111.89,111.17,111.68,35200.0,111.2,111.89,111.17,111.68,35200.0
2015-02-06 10:30:00,111.61,111.94,111.35,111.94,43100.0,111.61,111.94,111.35,111.94,43100.0
2015-02-06 10:40:00,111.98,112.87,111.9,112.65,28500.0,111.98,112.87,111.9,112.65,28500.0
2015-02-06 10:50:00,112.57,112.62,112.31,112.43,28500.0,112.57,112.62,112.31,112.43,28500.0
2015-02-06 11:00:00,112.36,112.45,111.82,112.0,24700.0,112.36,112.45,111.82,112.0,24700.0
2015-02-06 11:10:00,112.03,112.41,111.99,111.99,13600.0,112.03,112.41,111.99,111.99,13600.0
2015-02-06 11:20:00,111.98,112.18,111.79,111.99,12000.0,111.98,112.18,111.79,111.99,12000.0
2015-02-06 11:30:00,111.99,112.06,111.71,111.91,12400.0,111.99,112.06,111.71,111.91,12400.0
2015-02-06 11:40:00,111.81,111.99,111.68,111.93,7500.0,111.81,111.99,111.68,111.93,7500.0
2015-02-06 11:50:00,111.91,111.91,111.44,111.44,20200.0,111.91,111.91,111.44,111.44,20200.0
2015-02-06 12:00:00,111.5,111.7,111.29,111.38,21600.0,111.5,111.7,111.29,111.38,21600.0
2015-02-06 12:10:00,111.35,111.35,110.97,111.13,14400.0,111.35,111.35,110.97,111.13,14400.0
2015-02-06 12:20:00,111.1,111.14,110.64,110.82,56800.0,111.1,111.14,110.64,110.82,56800.0
2015-02-06 12:30:00,110.81,110.87,110.34,110.41,29600.0,110.81,110.87,110.34,110.41,29600.0
2015-02-06 12:40:00,110.41,110.41,109.66,109.97,33100.0,110.41,110.41,109.66,109.97,33100.0
2015-02-06 12:50:00,110.03,110.04,109.7,109.93,52800.0,110.03,110.04,109.7,109.93,52800.0
2015-02-06 13:00:00,109.86,109.96,109.36,109.5,51100.0,109.86,109.96,109.36,109.5,51100.0
2015-02-06 13:10:00,109.48,109.67,109.34,109.53,9800.0,109.48,109.67,109.34,109.53,9800.0
2015-02-06 13:20:00,109.54,109.74,108.86,109.5,61900.0,109.54,109.74,108.86,109.5,61900.0
2015-02-06 13:30:00,109.54,109.54,109.19,109.49,11000.0,109.54,109.54,109.19,109.49,11000.0
2015-02-06 13:40:00,109.43,110.12,109.42,110.11,10800.0,109.43,110.12,109.42,110.11,10800.0
2015-02-06 13:50:00,110.07,110.22,109.91,110.0,11500.0,110.07,110.22,109.91,110.0,11500.0
2015-02-06 14:00:00,109.98,110.01,109.74,109.76,17500.0,109.98,110.01,109.74,109.76,17500.0
2015-02-06 14:10:00,109.74,109.85,109.67,109.7,22200.0,109.74,109.85,109.67,109.7,22200.0
2015-02-06 14:20:00,109.73,109.81,109.49,109.59,11600.0,109.73,109.81,109.49,109.59,11600.0
2015-02-06 14:30:00,109.61,109.73,109.42,109.54,14100.0,109.61,109.73,109.42,109.54,14100.0
2015-02-06 14:40:00,109.54,109.58,109.2,109.23,10200.0,109.54,109.58,109.2,109.23,10200.0
2015-02-06 14:50:00,109.17,109.17,108.84,108.92,8000.0,109.17,109.17,108.84,108.92,8000.0
2015-02-06 15:00:00,108.94,108.94,108.58,108.62,22300.0,108.94,108.94,108.58,108.62,22300.0
2015-02-06 15:10:00,108.56,108.56,107.94,107.94,30000.0,108.56,108.56,107.94,107.94,30000.0
2015-02-06 15:20:00,107.91,108.34,107.85,108.1,64700.0,107.91,108.34,107.85,108.1,64700.0
2015-02-06 15:30:00,108.04,108.3,107.85,108.08,32100.0,108.04,108.3,107.85,108.08,32100.0
2015-02-06 15:40:00,108.05,108.13,107.75,108.05,36400.0,108.05,108.13,107.75,108.05,36400.0
2015-02-06 15:50:00,108.07,108.68,108.0,108.66,144200.0,108.07,108.68,108.0,108.66,144200.0
2015-02-09 09:30:00,108.29,108.92,107.58,108.92,34300.0,108.29,108.92,107.58,108.92,34300.0
2015-02-09 09:40:00,108.89,109.6,108.25,108.6,15100.0,108.89,109.6,108.25,108.6,15100.0
2015-02-09 09:50:00,108.55,108.87,108.02,108.17,43300.0,108.55,108.87,108.02,108.17,43300.0
2015-02-09 10:00:00,108.11,109.04,108.03,108.72,58600.0,108.11,109.04,108.03,108.72,58600.0
2015-02-09 10:10:00,108.7,108.7,107.96,108.02,45200.0,108.7,108.7,107.96,108.02,45200.0
2015-02-09 10:20:00,108.08,108.1,107.66,107.99,31300.0,108.08,108.1,107.66,107.99,31300.0
2015-02-09 10:30:00,107.99,108.13,107.73,107.94,37000.0,107.99,108.13,107.73,107.94,37000.0
2015-02-09 10:40:00,107.84,107.89,107.47,107.52,40700.0,107.84,107.89,107.47,107.52,40700.0
2015-02-09 10:50:00,107.47,107.56,107.24,107.33,34500.0,107.47,107.56,107.24,107.33,34500.0
2015-02-09 11:00:00,107.36,107.68,107.16,107.65,37900.0,107.36,107.68,107.16,107.65,37900.0
2015-02-09 11:10:00,107.65,107.88,107.45,107.88,45000.0,107.65,107.88,107.45,107.88,45000.0
2015-02-09 11:20:00,107.88,108.43,107.72,108.37,48500.0,107.88,108.43,107.72,108.37,48500.0
2015-02-09 11:30:00,108.32,108.58,108.14,108.45,12700.0,108.32,108.58,108.14,108.45,12700.0
2015-02-09 11:40:00,108.5,108.67,108.27,108.61,18000.0,108.5,108.67,108.27,108.61,18000.0
2015-02-09 11:50:00,108.59,108.68,108.34,108.6,14400.0,108.59,108.68,108.34,108.6,14400.0
2015-02-09 12:00:00,108.63,108.95,108.52,108.95,8700.0,108.63,108.95,108.52,108.95,8700.0
2015-02-09 12:10:00,108.98,108.99,108.71,108.74,28600.0,108.98,108.99,108.71,108.74,28600.0
2015-02-09 12:20:00,108.75,108.94,108.59,108.83,22800.0,108.75,108.94,108.59,108.83,22800.0
2015-02-09 12:30:00,108.84,108.94,108.69,108.74,12200.0,108.84,108.94,108.69,108.74,12200.0
2015-02-09 12:40:00,108.85,109.13,108.83,109.02,23400.0,108.85,109.13,108.83,109.02,23400.0
2015-02-09 12:50:00,109.09,109.14,108.97,109.0,8000.0,109.09,109.14,108.97,109.0,8000.0
2015-02-09 13:00:00,108.99,109.01,108.58,108.6,12600.0,108.99,109.01,108.58,108.6,12600.0
2015-02-09 13:10:00,108.58,108.69,108.58,108.61,23100.0,108.58,108.69,108.58,108.61,23100.0
2015-02-09 13:20:00,108.6,108.62,108.38,108.39,8500.0,108.6,108.62,108.38,108.39,8500.0
2015-02-09 13:30:00,108.36,108.45,108.27,108.41,12800.0,108.36,108.45,108.27,108.41,12800.0
2015-02-09 13:40:00,108.41,108.57,108.21,108.21,18800.0,108.41,108.57,108.21,108.21,18800.0
2015-02-09 13:50:00,108.17,108.31,108.0,108.06,11200.0,108.17,108.31,108.0,108.06,11200.0
2015-02-09 14:00:00,108.01,108.11,107.86,108.0,15300.0,108.01,108.11,107.86,108.0,15300.0
2015-02-09 14:10:00,108.02,108.11,107.9,107.99,15400.0,108.02,108.11,107.9,107.99,15400.0
2015-02-09 14:20:00,108.01,108.3,108.01,108.26,4000.0,108.01,108.3,108.01,108.26,4000.0
2015-02-09 14:30:00,108.28,108.33,108.05,108.3,14500.0,108.28,108.33,108.05,108.3,14500.0
2015-02-09 14:40:00,108.28,108.31,107.99,108.14,6900.0,108.28,108.31,107.99,108.14,6900.0
2015-02-09 14:50:00,108.17,108.28,107.91,107.91,7700.0,108.17,108.28,107.91,107.91,7700.0
2015-02-09 15:00:00,107.99,108.1,107.86,108.02,22400.0,107.99,108.1,107.86,108.02,22400.0
2015-02-09 15:10:00,108.06,108.1,107.9,107.96,14400.0,108.06,108.1,107.9,107.96,14400.0
2015-02-09 15:20:00,107.9,108.16,107.9,108.13,13200.0,107.9,108.16,107.9,108.13,13200.0
2015-02-09 15:30:00,108.1,108.14,107.93,108.07,20900.0,108.1,108.14,107.93,108.07,20900.0
2015-02-09 15:40:00,108.04,108.36,108.01,108.22,28700.0,108.04,108.36,108.01,108.22,28700.0
2015-02-09 15:50:00,108.22,108.26,107.78,107.86,74000.0,108.22,108.26,107.78,107.86,74000.0
2015-02-10 09:30:00,108.34,109.78,107.9,109.33,39000.0,108.34,109.78,107.9,109.33,39000.0
2015-02-10 09:40:00,109.36,109.66,108.93,109.57,16300.0,109.36,109.66,108.93,109.57,16300.0
2015-02-10 09:50:00,109.46,109.66,109.03,109.03,16300.0,109.46,109.66,109.03,109.03,16300.0
2015-02-10 10:00:00,109.04,109.21,108.5,109.15,11500.0,109.04,109.21,108.5,109.15,11500.0
2015-02-10 10:10:00,109.19,109.31,108.87,108.87,11000.0,109.19,109.31,108.87,108.87,11000.0
2015-02-10 10:20:00,108.73,109.09,108.71,108.99,12000.0,108.73,109.09,108.71,108.99,12000.0
2015-02-10 10:30:00,108.97,109.19,108.77,108.96,11400.0,108.97,109.19,108.77,108.96,11400.0
2015-02-10 10:40:00,108.92,109.24,108.75,108.75,28000.0,108.92,109.24,108.75,108.75,28000.0
2015-02-10 10:50:00,108.81,109.05,108.61,108.92,12800.0,108.81,109.05,108.61,108.92,12800.0
2015-02-10 11:00:00,108.94,108.98,108.3,108.42,16200.0,108.94,108.98,108.3,108.42,16200.0
2015-02-10 11:10:00,108.5,108.58,108.36,108.47,19500.0,108.5,108.58,108.36,108.47,19500.0
2015-02-10 11:20:00,108.51,108.53,107.81,108.01,24800.0,108.51,108.53,107.81,108.01,24800.0
2015-02-10 11:30:00,108.0,108.15,107.76,107.76,48400.0,108.0,108.15,107.76,107.76,48400.0
2015-02-10 11:40:00,107.76,108.03,107.69,107.88,27000.0,107.76,108.03,107.69,107.88,27000.0
2015-02-10 11:50:00,107.89,107.99,107.79,107.91,14800.0,107.89,107.99,107.79,107.91,14800.0
2015-02-10 12:00:00,107.94,107.94,107.62,107.7,18100.0,107.94,107.94,107.62,107.7,18100.0
2015-02-10 12:10:00,107.7,108.0,107.43,107.69,31300.0,107.7,108.0,107.43,107.69,31300.0
2015-02-10 12:20:00,107.69,107.88,107.68,107.85,14700.0,107.69,107.88,107.68,107.85,14700.0
2015-02-10 12:30:00,107.9,108.01,107.75,107.75,11700.0,107.9,108.01,107.75,107.75,11700.0
2015-02-10 12:40:00,107.82,107.82,107.51,107.66,27900.0,107.82,107.82,107.51,107.66,27900.0
2015-02-10 12:50:00,107.66,107.72,107.46,107.58,13700.0,107.66,107.72,107.46,107.58,13700.0
2015-02-10 13:00:00,107.58,108.0,107.45,107.97,44500.0,107.58,108.0,107.45,107.97,44500.0
2015-02-10 13:10:00,107.95,108.07,107.87,107.98,10800.0,107.95,108.07,107.87,107.98,10800.0
2015-02-10 13:20:00,107.99,108.47,107.97,108.42,23700.0,107.99,108.47,107.97,108.42,23700.0
2015-02-10 13:30:00,108.45,108.62,108.24,108.58,30100.0,108.45,108.62,108.24,108.58,30100.0
2015-02-10 13:40:00,108.57,108.59,108.28,108.36,7800.0,108.57,108.59,108.28,108.36,7800.0
2015-02-10 13:50:00,108.28,108.43,108.19,108.25,16300.0,108.28,108.43,108.19,108.25,16300.0
2015-02-10 14:00:00,108.33,108.48,108.28,108.41,15800.0,108.33,108.48,108.28,108.41,15800.0
2015-02-10 14:10:00,108.38,108.56,108.11,108.19,12700.0,108.38,108.56,108.11,108.19,12700.0
2015-02-10 14:20:00,108.24,108.39,108.11,108.19,16600.0,108.24,108.39,108.11,108.19,16600.0
2015-02-10 14:30:00,108.23,108.48,108.22,108.43,50800.0,108.23,108.48,108.22,108.43,50800.0
2015-02-10 14:40:00,108.49,108.7,108.48,108.59,19500.0,108.49,108.7,108.48,108.59,19500.0
2015-02-10 14:50:00,108.63,108.84,108.52,108.81,10200.0,108.63,108.84,108.52,108.81,10200.0
2015-02-10 15:00:00,108.83,109.02,108.73,109.02,41800.0,108.83,109.02,108.73,109.02,41800.0
2015-02-10 15:10:00,109.07,109.1,108.82,108.82,15600.0,109.07,109.1,108.82,108.82,15600.0
2015-02-10 15:20:00,108.8,109.0,108.78,108.96,19600.0,108.8,109.0,108.78,108.96,19600.0
2015-02-10 15:30:00,109.04,109.08,108.95,109.0,16400.0,109.04,109.08,108.95,109.0,16400.0
2015-02-10 15:40:00,109.02,109.05,108.63,108.71,27100.0,109.02,109.05,108.63,108.71,27100.0
2015-02-10 15:50:00,108.76,108.82,108.31,108.43,109600.0,108.76,108.82,108.31,108.43,109600.0
2015-02-11 09:30:00,108.68,109.48,108.36,109.33,20600.0,108.68,109.48,108.36,109.33,20600.0
2015-02-11 09:40:00,109.45,109.89,109.03,109.22,17000.0,109.45,109.89,109.03,109.22,17000.0
2015-02-11 09:50:00,109.22,109.55,109.12,109.54,17300.0,109.22,109.55,109.12,109.54,17300.0
2015-02-11 10:00:00,109.38,109.38,108.54,108.83,17200.0,109.38,109.38,108.54,108.83,17200.0
2015-02-11 10:10:00,108.85,109.39,108.84,109.33,18600.0,108.85,109.39,108.84,109.33,18600.0
2015-02-11 10:20:00,109.38,109.72,109.33,109.39,18900.0,109.38,109.72,109.33,109.39,18900.0
2015-02-11 10:30:00,109.36,109.74,109.19,109.74,17700.0,109.36,109.74,109.19,109.74,17700.0
2015-02-11 10:40:00,109.81,110.22,109.81,110.0,20000.0,109.81,110.22,109.81,110.0,20000.0
2015-02-11 10:50:00,110.02,110.2,109.6,109.69,26900.0,110.02,110.2,109.6,109.69,26900.0
2015-02-11 11:00:00,109.65,109.85,109.47,109.53,13900.0,109.65,109.85,109.47,109.53,13900.0
2015-02-11 11:10:00,109.52,109.56,108.75,108.86,15800.0,109.52,109.56,108.75,108.86,15800.0
2015-02-11 11:20:00,108.86,109.06,108.5,108.62,9600.0,108.86,109.06,108.5,108.62,9600.0
2015-02-11 11:30:00,108.63,108.78,108.56,108.59,13100.0,108.63,108.78,108.56,108.59,13100.0
2015-02-11 11:40:00,108.57,108.75,108.55,108.69,19200.0,108.57,108.75,108.55,108.69,19200.0
2015-02-11 11:50:00,108.7,108.92,108.68,108.73,19700.0,108.7,108.92,108.68,108.73,19700.0
2015-02-11 12:00:00,108.65,108.93,108.61,108.64,12300.0,108.65,108.93,108.61,108.64,12300.0
2015-02-11 12:10:00,108.57,108.67,108.44,108.44,7500.0,108.57,108.67,108.44,108.44,7500.0
2015-02-11 12:20:00,108.4,108.55,108.23,108.36,10700.0,108.4,108.55,108.23,108.36,10700.0
2015-02-11 12:30:00,108.38,108.47,108.28,108.43,12100.0,108.38,108.47,108.28,108.43,12100.0
2015-02-11 12:40:00,108.43,108.48,108.1,108.1,8500.0,108.43,108.48,108.1,108.1,8500.0
2015-02-11 12:50:00,108.12,108.13,107.7,107.7,9300.0,108.12,108.13,107.7,107.7,9300.0
2015-02-11 13:00:00,107.66,107.87,107.55,107.59,11700.0,107.66,107.87,107.55,107.59,11700.0
2015-02-11 13:10:00,107.59,107.78,107.23,107.69,29500.0,107.59,107.78,107.23,107.69,29500.0
2015-02-11 13:20:00,107.71,107.97,107.63,107.85,10100.0,107.71,107.97,107.63,107.85,10100.0
2015-02-11 13:30:00,107.82,108.02,107.72,108.01,16200.0,107.82,108.02,107.72,108.01,16200.0
2015-02-11 13:40:00,107.94,108.27,107.93,108.23,30000.0,107.94,108.27,107.93,108.23,30000.0
2015-02-11 13:50:00,108.25,108.58,108.14,108.44,12500.0,108.25,108.58,108.14,108.44,12500.0
2015-02-11 14:00:00,108.48,108.89,108.48,108.83,11100.0,108.48,108.89,108.48,108.83,11100.0
2015-02-11 14:10:00,108.83,108.85,108.39,108.39,8100.0,108.83,108.85,108.39,108.39,8100.0
2015-02-11 14:20:00,108.48,108.54,108.32,108.45,15300.0,108.48,108.54,108.32,108.45,15300.0
2015-02-11 14:30:00,108.5,108.8,108.4,108.8,12800.0,108.5,108.8,108.4,108.8,12800.0
2015-02-11 14:40:00,108.78,108.89,108.5,108.51,10100.0,108.78,108.89,108.5,108.51,10100.0
2015-02-11 14:50:00,108.58,108.65,108.47,108.59,7500.0,108.58,108.65,108.47,108.59,7500.0
2015-02-11 15:00:00,108.59,108.69,108.52,108.52,10300.0,108.59,108.69,108.52,108.52,10300.0
2015-02-11 15:10:00,108.54,108.66,108.46,108.64,5600.0,108.54,108.66,108.46,108.64,5600.0
2015-02-11 15:20:00,108.61,108.97,108.51,108.71,14000.0,108.61,108.97,108.51,108.71,14000.0
2015-02-11 15:30:00,108.65,108.89,108.62,108.89,13800.0,108.65,108.89,108.62,108.89,13800.0
2015-02-11 15:40:00,108.9,108.9,108.54,108.58,23400.0,108.9,108.9,108.54,108.58,23400.0
2015-02-11 15:50:00,108.56,108.85,108.54,108.6,83300.0,108.56,108.85,108.54,108.6,83300.0
2015-02-12 09:30:00,109.43,109.67,108.9,108.9,18200.0,109.43,109.67,108.9,108.9,18200.0
2015-02-12 09:40:00,108.66,108.72,108.06,108.54,7000.0,108.66,108.72,108.06,108.54,7000.0
2015-02-12 09:50:00,108.49,109.05,108.41,108.95,12100.0,108.49,109.05,108.41,108.95,12100.0
2015-02-12 10:00:00,109.01,109.62,109.01,109.48,24100.0,109.01,109.62,109.01,109.48,24100.0
2015-02-12 10:10:00,109.41,109.71,109.12,109.15,30900.0,109.41,109.71,109.12,109.15,30900.0
2015-02-12 10:20:00,109.2,109.2,108.73,108.98,15200.0,109.2,109.2,108.73,108.98,15200.0
2015-02-12 10:30:00,109.0,109.28,108.94,108.94,24400.0,109.0,109.28,108.94,108.94,24400.0
2015-02-12 10:40:00,108.98,109.34,108.95,109.34,26500.0,108.98,109.34,108.95,109.34,26500.0
2015-02-12 10:50:00,109.43,109.51,109.05,109.06,16600.0,109.43,109.51,109.05,109.06,16600.0
2015-02-12 11:00:00,109.13,109.2,108.89,109.13,34400.0,109.13,109.2,108.89,109.13,34400.0
2015-02-12 11:10:00,109.12,109.12,108.85,108.92,6900.0,109.12,109.12,108.85,108.92,6900.0
2015-02-12 11:20:00,108.93,108.97,108.53,108.73,14600.0,108.93,108.97,108.53,108.73,14600.0
2015-02-12 11:30:00,108.86,108.86,108.56,108.72,29800.0,108.86,108.86,108.56,108.72,29800.0
2015-02-12 11:40:00,108.62,108.82,108.57,108.75,12300.0,108.62,108.82,108.57,108.75,12300.0
2015-02-12 11:50:00,108.75,108.88,108.57,108.67,16600.0,108.75,108.88,108.57,108.67,16600.0
2015-02-12 12:00:00,108.67,108.89,108.56,108.79,21200.0,108.67,108.89,108.56,108.79,21200.0
2015-02-12 12:10:00,108.78,108.8,108.62,108.66,10100.0,108.78,108.8,108.62,108.66,10100.0
2015-02-12 12:20:00,108.6,108.99,108.59,108.95,11100.0,108.6,108.99,108.59,108.95,11100.0
2015-02-12 12:30:00,109.0,109.03,108.67,108.82,28100.0,109.0,109.03,108.67,108.82,28100.0
2015-02-12 12:40:00,108.77,109.06,108.54,108.61,15700.0,108.77,109.06,108.54,108.61,15700.0
2015-02-12 12:50:00,108.62,108.99,108.62,108.89,6900.0,108.62,108.99,108.62,108.89,6900.0
2015-02-12 13:00:00,108.88,108.98,108.45,108.48,30100.0,108.88,108.98,108.45,108.48,30100.0
2015-02-12 13:10:00,108.49,108.72,108.42,108.54,22500.0,108.49,108.72,108.42,108.54,22500.0
2015-02-12 13:20:00,108.52,108.97,108.28,108.92,70900.0,108.52,108.97,108.28,108.92,70900.0
2015-02-12 13:30:00,108.97,109.07,108.92,108.98,16500.0,108.97,109.07,108.92,108.98,16500.0
2015-02-12 13:40:00,108.98,109.13,108.85,108.85,52200.0,108.98,109.13,108.85,108.85,52200.0
2015-02-12 13:50:00,108.9,109.38,108.85,109.37,57800.0,108.9,109.38,108.85,109.37,57800.0
2015-02-12 14:00:00,109.34,109.41,109.0,109.01,16500.0,109.34,109.41,109.0,109.01,16500.0
2015-02-12 14:10:00,108.92,109.09,108.9,109.01,9500.0,108.92,109.09,108.9,109.01,9500.0
2015-02-12 14:20:00,109.01,109.1,108.85,108.85,26300.0,109.01,109.1,108.85,108.85,26300.0
2015-02-12 14:30:00,108.91,109.06,108.7,108.97,24300.0,108.91,109.06,108.7,108.97,24300.0
2015-02-12 14:40:00,108.97,109.07,108.87,108.98,12500.0,108.97,109.07,108.87,108.98,12500.0
2015-02-12 14:50:00,109.02,109.02,108.74,108.91,19200.0,109.02,109.02,108.74,108.91,19200.0
2015-02-12 15:00:00,108.9,109.41,108.88,109.34,12200.0,108.9,109.41,108.88,109.34,12200.0
2015-02-12 15:10:00,109.28,109.65,109.23,109.61,14600.0,109.28,109.65,109.23,109.61,14600.0
2015-02-12 15:20:00,109.62,109.75,109.5,109.68,15500.0,109.62,109.75,109.5,109.68,15500.0
2015-02-12 15:30:00,109.76,109.88,109.66,109.75,44300.0,109.76,109.88,109.66,109.75,44300.0
2015-02-12 15:40:00,109.81,109.97,109.74,109.78,41900.0,109.81,109.97,109.74,109.78,41900.0
2015-02-12 15:50:00,109.79,109.82,109.56,109.65,82200.0,109.79,109.82,109.56,109.65,82200.0
2015-02-13 09:30:00,109.99,110.0,108.0,108.74,37400.0,109.99,110.0,108.0,108.74,37400.0
2015-02-13 09:40:00,108.89,109.52,108.4,108.65,35600.0,108.89,109.52,108.4,108.65,35600.0
2015-02-13 09:50:00,108.73,109.58,108.52,109.46,19100.0,108.73,109.58,108.52,109.46,19100.0
2015-02-13 10:00:00,109.58,109.99,109.31,109.98,29100.0,109.58,109.99,109.31,109.98,29100.0
2015-02-13 10:10:00,109.98,110.93,109.91,110.62,32000.0,109.98,110.93,109.91,110.62,32000.0
2015-02-13 10:20:00,110.43,111.18,110.33,110.96,34000.0,110.43,111.18,110.33,110.96,34000.0
2015-02-13 10:30:00,110.96,111.12,110.65,110.82,48200.0,110.96,111.12,110.65,110.82,48200.0
2015-02-13 10:40:00,110.83,111.52,110.6,111.44,28000.0,110.83,111.52,110.6,111.44,28000.0
2015-02-13 10:50:00,111.41,111.75,111.41,111.52,23500.0,111.41,111.75,111.41,111.52,23500.0
2015-02-13 11:00:00,111.61,111.67,111.32,111.32,50200.0,111.61,111.67,111.32,111.32,50200.0
2015-02-13 11:10:00,111.37,111.93,111.27,111.91,37100.0,111.37,111.93,111.27,111.91,37100.0
2015-02-13 11:20:00,111.9,111.94,111.51,111.51,27800.0,111.9,111.94,111.51,111.51,27800.0
2015-02-13 11:30:00,111.51,111.62,111.32,111.32,16300.0,111.51,111.62,111.32,111.32,16300.0
2015-02-13 11:40:00,111.32,111.95,111.24,111.89,17600.0,111.32,111.95,111.24,111.89,17600.0
2015-02-13 11:50:00,111.91,112.48,111.84,112.33,37500.0,111.91,112.48,111.84,112.33,37500.0
2015-02-13 12:00:00,112.33,112.52,112.11,112.27,23100.0,112.33,112.52,112.11,112.27,23100.0
2015-02-13 12:10:00,112.22,112.42,111.96,112.22,32800.0,112.22,112.42,111.96,112.22,32800.0
2015-02-13 12:20:00,112.22,112.37,112.05,112.26,17300.0,112.22,112.37,112.05,112.26,17300.0
2015-02-13 12:30:00,112.28,112.32,111.81,112.0,27700.0,112.28,112.32,111.81,112.0,27700.0
2015-02-13 12:40:00,111.98,112.0,111.49,111.84,14500.0,111.98,112.0,111.49,111.84,14500.0
2015-02-13 12:50:00,111.82,111.89,111.57,111.78,7200.0,111.82,111.89,111.57,111.78,7200.0
2015-02-13 13:00:00,111.71,112.1,111.63,111.97,26300.0,111.71,112.1,111.63,111.97,26300.0
2015-02-13 13:10:00,112.0,112.51,112.0,112.23,22300.0,112.0,112.51,112.0,112.23,22300.0
2015-02-13 13:20:00,112.3,112.5,112.21,112.3,44900.0,112.3,112.5,112.21,112.3,44900.0
2015-02-13 13:30:00,112.35,112.56,112.15,112.56,27700.0,112.35,112.56,112.15,112.56,27700.0
2015-02-13 13:40:00,112.51,112.76,112.44,112.72,19600.0,112.51,112.76,112.44,112.72,19600.0
2015-02-13 13:50:00,112.71,113.14,112.69,112.93,26300.0,112.71,113.14,112.69,112.93,26300.0
2015-02-13 14:00:00,112.88,113.19,112.88,112.94,58800.0,112.88,113.19,112.88,112.94,58800.0
2015-02-13 14:10:00,112.94,113.04,112.63,112.91,64400.0,112.94,113.04,112.63,112.91,64400.0
2015-02-13 14:20:00,112.93,112.99,112.67,112.67,17200.0,112.93,112.99,112.67,112.67,17200.0
2015-02-13 14:30:00,112.67,112.89,112.66,112.79,26800.0,112.67,112.89,112.66,112.79,26800.0
2015-02-13 14:40:00,112.82,113.02,112.75,112.83,13800.0,112.82,113.02,112.75,112.83,13800.0
2015-02-13 14:50:00,112.84,112.84,112.6,112.76,8800.0,112.84,112.84,112.6,112.76,8800.0
2015-02-13 15:00:00,112.73,113.24,112.64,112.94,20100.0,112.73,113.24,112.64,112.94,20100.0
2015-02-13 15:10:00,112.86,113.17,112.79,113.13,32800.0,112.86,113.17,112.79,113.13,32800.0
2015-02-13 15:20:00,113.1,113.18,112.94,113.0,30500.0,113.1,113.18,112.94,113.0,30500.0
2015-02-13 15:30:00,112.98,113.15,112.94,113.11,32800.0,112.98,113.15,112.94,113.11,32800.0
2015-02-13 15:40:00,113.11,113.21,113.06,113.21,32100.0,113.11,113.21,113.06,113.21,32100.0
2015-02-13 15:50:00,113.22,113.85,113.22,113.66,213200.0,113.22,113.85,113.22,113.66,213200.0
2015-02-17 09:30:00,113.61,114.94,112.53,114.89,51200.0,113.61,114.94,112.53,114.89,51200.0
2015-02-17 09:40:00,114.82,115.68,114.82,115.27,68800.0,114.82,115.68,114.82,115.27,68800.0
2015-02-17 09:50:00,115.26,115.68,115.06,115.27,24500.0,115.26,115.68,115.06,115.27,24500.0
2015-02-17 10:00:00,115.26,115.32,114.05,114.28,23300.0,115.26,115.32,114.05,114.28,23300.0
2015-02-17 10:10:00,114.2,114.35,113.72,114.05,14500.0,114.2,114.35,113.72,114.05,14500.0
2015-02-17 10:20:00,114.02,114.85,113.92,114.85,10800.0,114.02,114.85,113.92,114.85,10800.0
2015-02-17 10:30:00,114.83,114.83,114.39,114.74,10100.0,114.83,114.83,114.39,114.74,10100.0
2015-02-17 10:40:00,114.75,114.89,114.05,114.22,14400.0,114.75,114.89,114.05,114.22,14400.0
2015-02-17 10:50:00,114.27,114.34,113.92,114.26,9700.0,114.27,114.34,113.92,114.26,9700.0
2015-02-17 11:00:00,114.21,114.35,114.1,114.15,12300.0,114.21,114.35,114.1,114.15,12300.0
2015-02-17 11:10:00,114.16,114.26,113.89,113.95,10200.0,114.16,114.26,113.89,113.95,10200.0
2015-02-17 11:20:00,114.09,114.3,113.96,114.14,7300.0,114.09,114.3,113.96,114.14,7300.0
2015-02-17 11:30:00,114.17,114.19,113.66,113.66,8100.0,114.17,114.19,113.66,113.66,8100.0
2015-02-17 11:40:00,113.72,114.14,113.68,114.08,7700.0,113.72,114.14,113.68,114.08,7700.0
2015-02-17 11:50:00,114.11,114.13,113.78,114.09,12300.0,114.11,114.13,113.78,114.09,12300.0
2015-02-17 12:00:00,114.08,114.22,113.82,113.98,8000.0,114.08,114.22,113.82,113.98,8000.0
2015-02-17 12:10:00,113.99,114.04,113.67,113.67,6000.0,113.99,114.04,113.67,113.67,6000.0
2015-02-17 12:20:00,113.74,113.88,113.69,113.78,13800.0,113.74,113.88,113.69,113.78,13800.0
2015-02-17 12:30:00,113.86,113.86,113.46,113.56,24000.0,113.86,113.86,113.46,113.56,24000.0
2015-02-17 12:40:00,113.6,113.77,113.55,113.7,14500.0,113.6,113.77,113.55,113.7,14500.0
2015-02-17 12:50:00,113.74,113.74,113.43,113.49,13900.0,113.74,113.74,113.43,113.49,13900.0
2015-02-17 13:00:00,113.53,113.88,113.45,113.88,15100.0,113.53,113.88,113.45,113.88,15100.0
2015-02-17 13:10:00,113.76,114.16,113.67,114.12,8400.0,113.76,114.16,113.67,114.12,8400.0
2015-02-17 13:20:00,114.05,114.29,113.97,114.18,8200.0,114.05,114.29,113.97,114.18,8200.0
2015-02-17 13:30:00,114.17,114.26,113.8,114.01,26000.0,114.17,114.26,113.8,114.01,26000.0
2015-02-17 13:40:00,114.03,114.14,113.87,114.0,7800.0,114.03,114.14,113.87,114.0,7800.0
2015-02-17 13:50:00,113.96,114.07,113.87,114.0,38400.0,113.96,114.07,113.87,114.0,38400.0
2015-02-17 14:00:00,114.04,114.08,113.9,113.94,10600.0,114.04,114.08,113.9,113.94,10600.0
2015-02-17 14:10:00,113.86,113.97,113.64,113.71,8000.0,113.86,113.97,113.64,113.71,8000.0
2015-02-17 14:20:00,113.65,114.06,113.63,113.91,24800.0,113.65,114.06,113.63,113.91,24800.0
2015-02-17 14:30:00,113.89,113.95,113.51,113.55,7600.0,113.89,113.95,113.51,113.55,7600.0
2015-02-17 14:40:00,113.54,113.76,113.51,113.76,6800.0,113.54,113.76,113.51,113.76,6800.0
2015-02-17 14:50:00,113.77,113.79,113.3,113.51,8500.0,113.77,113.79,113.3,113.51,8500.0
2015-02-17 15:00:00,113.46,113.57,113.41,113.57,11500.0,113.46,113.57,113.41,113.57,11500.0
2015-02-17 15:10:00,113.57,113.57,113.34,113.44,10900.0,113.57,113.57,113.34,113.44,10900.0
2015-02-17 15:20:00,113.4,113.4,113.18,113.2,10100.0,113.4,113.4,113.18,113.2,10100.0
2015-02-17 15:30:00,113.17,113.34,113.03,113.25,23800.0,113.17,113.34,113.03,113.25,23800.0
2015-02-17 15:40:00,113.26,113.32,113.13,113.26,25000.0,113.26,113.32,113.13,113.26,25000.0
2015-02-17 15:50:00,113.26,113.47,113.01,113.4,109500.0,113.26,113.47,113.01,113.4,109500.0
2015-02-18 09:30:00,112.23,112.99,112.23,112.84,38200.0,112.23,112.99,112.23,112.84,38200.0
2015-02-18 09:40:00,112.89,113.38,112.52,112.97,16400.0,112.89,113.38,112.52,112.97,16400.0
2015-02-18 09:50:00,113.11,113.78,112.79,113.62,10500.0,113.11,113.78,112.79,113.62,10500.0
2015-02-18 10:00:00,113.75,113.75,112.66,112.66,21400.0,113.75,113.75,112.66,112.66,21400.0
2015-02-18 10:10:00,112.61,112.61,111.96,112.04,11600.0,112.61,112.61,111.96,112.04,11600.0
2015-02-18 10:20:00,112.08,112.23,111.84,112.08,14700.0,112.08,112.23,111.84,112.08,14700.0
2015-02-18 10:30:00,112.15,113.16,112.11,113.09,22300.0,112.15,113.16,112.11,113.09,22300.0
2015-02-18 10:40:00,113.08,113.21,112.29,112.29,43500.0,113.08,113.21,112.29,112.29,43500.0
2015-02-18 10:50:00,112.3,112.75,112.27,112.68,21300.0,112.3,112.75,112.27,112.68,21300.0
2015-02-18 11:00:00,112.72,112.91,112.51,112.6,20200.0,112.72,112.91,112.51,112.6,20200.0
2015-02-18 11:10:00,112.67,112.73,112.45,112.59,21600.0,112.67,112.73,112.45,112.59,21600.0
2015-02-18 11:20:00,112.59,112.92,112.51,112.92,14300.0,112.59,112.92,112.51,112.92,14300.0
2015-02-18 11:30:00,112.83,113.09,112.76,112.89,16900.0,112.83,113.09,112.76,112.89,16900.0
2015-02-18 11:40:00,112.9,113.18,112.87,113.15,16600.0,112.9,113.18,112.87,113.15,16600.0
2015-02-18 11:50:00,113.19,113.27,113.12,113.17,14800.0,113.19,113.27,113.12,113.17,14800.0
2015-02-18 12:00:00,113.12,113.31,113.12,113.27,18200.0,113.12,113.31,113.12,113.27,18200.0
2015-02-18 12:10:00,113.24,113.32,113.11,113.28,11400.0,113.24,113.32,113.11,113.28,11400.0
2015-02-18 12:20:00,113.29,113.45,113.04,113.23,20400.0,113.29,113.45,113.04,113.23,20400.0
2015-02-18 12:30:00,113.21,113.27,112.93,113.0,13800.0,113.21,113.27,112.93,113.0,13800.0
2015-02-18 12:40:00,112.98,113.24,112.98,113.04,8200.0,112.98,113.24,112.98,113.04,8200.0
2015-02-18 12:50:00,113.11,113.11,112.88,113.07,10400.0,113.11,113.11,112.88,113.07,10400.0
2015-02-18 13:00:00,113.04,113.09,112.75,112.92,15100.0,113.04,113.09,112.75,112.92,15100.0
2015-02-18 13:10:00,112.97,113.02,112.81,112.91,10600.0,112.97,113.02,112.81,112.91,10600.0
2015-02-18 13:20:00,112.93,113.28,112.92,113.23,10200.0,112.93,113.28,112.92,113.23,10200.0
2015-02-18 13:30:00,113.3,113.37,113.0,113.02,12200.0,113.3,113.37,113.0,113.02,12200.0
2015-02-18 13:40:00,113.07,113.19,112.99,113.04,9200.0,113.07,113.19,112.99,113.04,9200.0
2015-02-18 13:50:00,113.04,113.14,112.94,112.94,24500.0,113.04,113.14,112.94,112.94,24500.0
2015-02-18 14:00:00,113.05,113.41,112.99,113.26,23500.0,113.05,113.41,112.99,113.26,23500.0
2015-02-18 14:10:00,113.33,113.38,113.02,113.14,22100.0,113.33,113.38,113.02,113.14,22100.0
2015-02-18 14:20:00,113.19,113.3,112.87,113.07,13700.0,113.19,113.3,112.87,113.07,13700.0
2015-02-18 14:30:00,113.08,113.16,112.77,112.77,13800.0,113.08,113.16,112.77,112.77,13800.0
2015-02-18 14:40:00,112.78,113.18,112.78,112.99,16400.0,112.78,113.18,112.78,112.99,16400.0
2015-02-18 14:50:00,112.95,113.04,112.73,112.95,16200.0,112.95,113.04,112.73,112.95,16200.0
2015-02-18 15:00:00,113.0,113.09,112.9,113.0,30100.0,113.0,113.09,112.9,113.0,30100.0
2015-02-18 15:10:00,113.0,113.2,112.94,113.17,13400.0,113.0,113.2,112.94,113.17,13400.0
2015-02-18 15:20:00,113.16,113.51,113.08,113.5,15000.0,113.16,113.51,113.08,113.5,15000.0
2015-02-18 15:30:00,113.46,113.57,113.38,113.39,23000.0,113.46,113.57,113.38,113.39,23000.0
2015-02-18 15:40:00,113.37,113.38,113.11,113.27,20700.0,113.37,113.38,113.11,113.27,20700.0
2015-02-18 15:50:00,113.28,113.62,113.22,113.53,53700.0,113.28,113.62,113.22,113.53,53700.0
2015-02-19 09:30:00,113.47,113.47,112.16,112.67,21900.0,113.47,113.47,112.16,112.67,21900.0
2015-02-19 09:40:00,112.58,113.28,112.37,113.21,31100.0,112.58,113.28,112.37,113.21,31100.0
2015-02-19 09:50:00,113.75,113.75,113.07,113.17,22900.0,113.75,113.75,113.07,113.17,22900.0
2015-02-19 10:00:00,113.24,113.8,113.2,113.71,29700.0,113.24,113.8,113.2,113.71,29700.0
2015-02-19 10:10:00,113.73,113.75,113.24,113.4,33800.0,113.73,113.75,113.24,113.4,33800.0
2015-02-19 10:20:00,113.4,113.53,113.18,113.53,20900.0,113.4,113.53,113.18,113.53,20900.0
2015-02-19 10:30:00,113.53,113.79,113.3,113.57,38300.0,113.53,113.79,113.3,113.57,38300.0
2015-02-19 10:40:00,113.57,113.99,113.36,113.85,67700.0,113.57,113.99,113.36,113.85,67700.0
2015-02-19 10:50:00,113.8,113.85,113.28,113.32,26900.0,113.8,113.85,113.28,113.32,26900.0
2015-02-19 11:00:00,113.36,113.36,112.59,112.59,18100.0,113.36,113.36,112.59,112.59,18100.0
2015-02-19 11:10:00,112.59,112.64,112.2,112.6,38500.0,112.59,112.64,112.2,112.6,38500.0
2015-02-19 11:20:00,112.6,113.15,112.53,112.97,22500.0,112.6,113.15,112.53,112.97,22500.0
2015-02-19 11:30:00,112.97,113.0,112.66,112.73,13800.0,112.97,113.0,112.66,112.73,13800.0
2015-02-19 11:40:00,112.7,112.78,112.63,112.73,28500.0,112.7,112.78,112.63,112.73,28500.0
2015-02-19 11:50:00,112.75,113.0,112.74,112.76,12100.0,112.75,113.0,112.74,112.76,12100.0
2015-02-19 12:00:00,112.86,113.0,112.77,112.77,15100.0,112.86,113.0,112.77,112.77,15100.0
2015-02-19 12:10:00,112.87,113.0,112.29,112.32,28100.0,112.87,113.0,112.29,112.32,28100.0
2015-02-19 12:20:00,112.32,112.66,112.24,112.66,7300.0,112.32,112.66,112.24,112.66,7300.0
2015-02-19 12:30:00,112.65,112.86,112.55,112.67,7500.0,112.65,112.86,112.55,112.67,7500.0
2015-02-19 12:40:00,112.69,112.8,112.37,112.55,15500.0,112.69,112.8,112.37,112.55,15500.0
2015-02-19 12:50:00,112.59,112.65,112.37,112.45,8000.0,112.59,112.65,112.37,112.45,8000.0
2015-02-19 13:00:00,112.52,112.55,112.28,112.47,8600.0,112.52,112.55,112.28,112.47,8600.0
2015-02-19 13:10:00,112.45,112.5,112.3,112.47,5600.0,112.45,112.5,112.3,112.47,5600.0
2015-02-19 13:20:00,112.49,112.54,111.98,112.21,12100.0,112.49,112.54,111.98,112.21,12100.0
2015-02-19 13:30:00,112.22,112.35,112.12,112.17,22200.0,112.22,112.35,112.12,112.17,22200.0
2015-02-19 13:40:00,112.17,112.3,112.01,112.25,16300.0,112.17,112.3,112.01,112.25,16300.0
2015-02-19 13:50:00,112.21,112.21,112.02,112.05,16400.0,112.21,112.21,112.02,112.05,16400.0
2015-02-19 14:00:00,112.07,112.15,111.97,112.03,22200.0,112.07,112.15,111.97,112.03,22200.0
2015-02-19 14:10:00,112.01,112.11,111.88,111.91,12800.0,112.01,112.11,111.88,111.91,12800.0
2015-02-19 14:20:00,111.95,112.1,111.92,111.96,5900.0,111.95,112.1,111.92,111.96,5900.0
2015-02-19 14:30:00,111.98,112.39,111.98,112.29,21000.0,111.98,112.39,111.98,112.29,21000.0
2015-02-19 14:40:00,112.35,112.41,112.19,112.35,22900.0,112.35,112.41,112.19,112.35,22900.0
2015-02-19 14:50:00,112.36,112.43,112.01,112.05,42100.0,112.36,112.43,112.01,112.05,42100.0
2015-02-19 15:00:00,112.09,112.22,112.02,112.09,21200.0,112.09,112.22,112.02,112.09,21200.0
2015-02-19 15:10:00,112.06,112.2,111.94,112.04,17000.0,112.06,112.2,111.94,112.04,17000.0
2015-02-19 15:20:00,112.07,112.08,111.75,111.9,23700.0,112.07,112.08,111.75,111.9,23700.0
2015-02-19 15:30:00,111.91,111.97,111.68,111.79,36600.0,111.91,111.97,111.68,111.79,36600.0
2015-02-19 15:40:00,111.8,112.05,111.71,112.05,48700.0,111.8,112.05,111.71,112.05,48700.0
2015-02-19 15:50:00,112.09,112.09,111.93,112.0,123000.0,112.09,112.09,111.93,112.0,123000.0
2015-02-20 09:30:00,112.0,112.72,111.78,112.41,122400.0,112.0,112.72,111.78,112.41,122400.0
2015-02-20 09:40:00,112.25,113.48,112.11,113.48,65600.0,112.25,113.48,112.11,113.48,65600.0
2015-02-20 09:50:00,113.36,114.14,113.34,113.79,74500.0,113.36,114.14,113.34,113.79,74500.0
2015-02-20 10:00:00,113.77,114.35,113.7,113.84,28200.0,113.77,114.35,113.7,113.84,28200.0
2015-02-20 10:10:00,113.86,114.28,113.86,114.17,86400.0,113.86,114.28,113.86,114.17,86400.0
2015-02-20 10:20:00,114.14,114.26,113.94,114.07,21500.0,114.14,114.26,113.94,114.07,21500.0
2015-02-20 10:30:00,114.0,114.71,113.92,114.65,19400.0,114.0,114.71,113.92,114.65,19400.0
2015-02-20 10:40:00,114.77,114.77,114.35,114.37,33000.0,114.77,114.77,114.35,114.37,33000.0
2015-02-20 10:50:00,114.45,115.11,114.44,115.05,45800.0,114.45,115.11,114.44,115.05,45800.0
2015-02-20 11:00:00,115.04,115.66,115.0,115.42,41800.0,115.04,115.66,115.0,115.42,41800.0
2015-02-20 11:10:00,115.45,115.63,115.13,115.19,45300.0,115.45,115.63,115.13,115.19,45300.0
2015-02-20 11:20:00,115.25,115.6,114.98,115.21,154800.0,115.25,115.6,114.98,115.21,154800.0
2015-02-20 11:30:00,115.19,115.56,114.79,115.22,40700.0,115.19,115.56,114.79,115.22,40700.0
2015-02-20 11:40:00,115.26,115.36,115.04,115.04,17700.0,115.26,115.36,115.04,115.04,17700.0
2015-02-20 11:50:00,115.0,115.23,114.95,115.18,66400.0,115.0,115.23,114.95,115.18,66400.0
2015-02-20 12:00:00,115.16,115.78,115.16,115.66,20600.0,115.16,115.78,115.16,115.66,20600.0
2015-02-20 12:10:00,115.71,116.35,115.68,116.21,35200.0,115.71,116.35,115.68,116.21,35200.0
2015-02-20 12:20:00,116.23,116.58,116.19,116.58,29400.0,116.23,116.58,116.19,116.58,29400.0
2015-02-20 12:30:00,116.57,117.08,116.56,116.95,43600.0,116.57,117.08,116.56,116.95,43600.0
2015-02-20 12:40:00,116.89,117.3,116.85,117.16,37600.0,116.89,117.3,116.85,117.16,37600.0
2015-02-20 12:50:00,117.22,117.6,117.22,117.6,28300.0,117.22,117.6,117.22,117.6,28300.0
2015-02-20 13:00:00,117.58,117.68,117.2,117.38,39700.0,117.58,117.68,117.2,117.38,39700.0
2015-02-20 13:10:00,117.45,117.85,117.0,117.0,50300.0,117.45,117.85,117.0,117.0,50300.0
2015-02-20 13:20:00,117.02,118.08,116.96,118.01,34900.0,117.02,118.08,116.96,118.01,34900.0
2015-02-20 13:30:00,118.05,118.08,117.37,117.44,41000.0,118.05,118.08,117.37,117.44,41000.0
2015-02-20 13:40:00,117.45,117.48,116.99,117.29,42600.0,117.45,117.48,116.99,117.29,42600.0
2015-02-20 13:50:00,117.27,117.7,117.2,117.47,48800.0,117.27,117.7,117.2,117.47,48800.0
2015-02-20 14:00:00,117.45,117.92,117.37,117.87,39400.0,117.45,117.92,117.37,117.87,39400.0
2015-02-20 14:10:00,117.87,118.14,117.87,118.14,47200.0,117.87,118.14,117.87,118.14,47200.0
2015-02-20 14:20:00,118.1,118.5,118.04,118.47,36100.0,118.1,118.5,118.04,118.47,36100.0
2015-02-20 14:30:00,118.47,118.49,118.09,118.09,35600.0,118.47,118.49,118.09,118.09,35600.0
2015-02-20 14:40:00,118.05,118.06,117.67,117.86,34400.0,118.05,118.06,117.67,117.86,34400.0
2015-02-20 14:50:00,117.86,118.07,117.55,117.55,46400.0,117.86,118.07,117.55,117.55,46400.0
2015-02-20 15:00:00,117.54,117.79,117.51,117.69,37800.0,117.54,117.79,117.51,117.69,37800.0
2015-02-20 15:10:00,117.7,117.75,117.41,117.41,37500.0,117.7,117.75,117.41,117.41,37500.0
2015-02-20 15:20:00,117.41,117.84,117.37,117.81,30600.0,117.41,117.84,117.37,117.81,30600.0
2015-02-20 15:30:00,117.84,117.92,117.66,117.92,49400.0,117.84,117.92,117.66,117.92,49400.0
2015-02-20 15:40:00,117.91,118.0,117.83,117.94,112300.0,117.91,118.0,117.83,117.94,112300.0
2015-02-20 15:50:00,117.95,118.8,117.95,118.56,237500.0,117.95,118.8,117.95,118.56,237500.0
2015-02-23 09:30:00,118.28,119.5,118.13,119.38,58300.0,118.28,119.5,118.13,119.38,58300.0
2015-02-23 09:40:00,119.38,119.91,118.67,118.78,32600.0,119.38,119.91,118.67,118.78,32600.0
2015-02-23 09:50:00,118.8,119.2,117.82,119.15,33000.0,118.8,119.2,117.82,119.15,33000.0
2015-02-23 10:00:00,119.11,119.6,118.91,119.6,26900.0,119.11,119.6,118.91,119.6,26900.0
2015-02-23 10:10:00,119.63,119.74,118.7,118.76,10700.0,119.63,119.74,118.7,118.76,10700.0
2015-02-23 10:20:00,118.79,118.79,118.09,118.09,18800.0,118.79,118.79,118.09,118.09,18800.0
2015-02-23 10:30:00,118.01,118.48,117.75,118.25,25100.0,118.01,118.48,117.75,118.25,25100.0
2015-02-23 10:40:00,118.26,118.35,117.83,117.95,37700.0,118.26,118.35,117.83,117.95,37700.0
2015-02-23 10:50:00,117.94,117.94,117.6,117.71,35800.0,117.94,117.94,117.6,117.71,35800.0
2015-02-23 11:00:00,117.72,118.11,117.72,118.11,17900.0,117.72,118.11,117.72,118.11,17900.0
2015-02-23 11:10:00,118.06,118.27,117.86,118.22,16200.0,118.06,118.27,117.86,118.22,16200.0
2015-02-23 11:20:00,118.27,118.35,117.91,118.32,12600.0,118.27,118.35,117.91,118.32,12600.0
2015-02-23 11:30:00,118.4,118.57,118.21,118.57,11600.0,118.4,118.57,118.21,118.57,11600.0
2015-02-23 11:40:00,118.65,119.14,118.55,119.02,24700.0,118.65,119.14,118.55,119.02,24700.0
2015-02-23 11:50:00,118.99,119.1,118.78,119.0,14100.0,118.99,119.1,118.78,119.0,14100.0
2015-02-23 12:00:00,119.09,119.64,119.09,119.34,14700.0,119.09,119.64,119.09,119.34,14700.0
2015-02-23 12:10:00,119.27,119.62,118.91,118.91,26600.0,119.27,119.62,118.91,118.91,26600.0
2015-02-23 12:20:00,118.9,118.91,118.71,118.71,9500.0,118.9,118.91,118.71,118.71,9500.0
2015-02-23 12:30:00,118.67,118.74,118.17,118.17,15500.0,118.67,118.74,118.17,118.17,15500.0
2015-02-23 12:40:00,118.09,118.18,117.85,117.9,14200.0,118.09,118.18,117.85,117.9,14200.0
2015-02-23 12:50:00,117.92,117.99,117.65,117.75,18700.0,117.92,117.99,117.65,117.75,18700.0
2015-02-23 13:00:00,117.84,117.89,117.65,117.83,13700.0,117.84,117.89,117.65,117.83,13700.0
2015-02-23 13:10:00,117.82,117.82,117.56,117.56,14000.0,117.82,117.82,117.56,117.56,14000.0
2015-02-23 13:20:00,117.61,117.61,117.24,117.34,12000.0,117.61,117.61,117.24,117.34,12000.0
2015-02-23 13:30:00,117.41,117.49,116.73,116.81,23300.0,117.41,117.49,116.73,116.81,23300.0
2015-02-23 13:40:00,116.73,117.0,116.64,116.98,14500.0,116.73,117.0,116.64,116.98,14500.0
2015-02-23 13:50:00,117.02,117.12,116.56,116.59,12300.0,117.02,117.12,116.56,116.59,12300.0
2015-02-23 14:00:00,116.59,116.79,116.46,116.52,23900.0,116.59,116.79,116.46,116.52,23900.0
2015-02-23 14:10:00,116.48,116.71,116.37,116.52,29600.0,116.48,116.71,116.37,116.52,29600.0
2015-02-23 14:20:00,116.53,116.57,116.16,116.21,22600.0,116.53,116.57,116.16,116.21,22600.0
2015-02-23 14:30:00,116.3,116.42,116.13,116.2,21900.0,116.3,116.42,116.13,116.2,21900.0
2015-02-23 14:40:00,116.13,117.12,116.07,116.8,36300.0,116.13,117.12,116.07,116.8,36300.0
2015-02-23 14:50:00,116.72,116.73,116.25,116.58,16300.0,116.72,116.73,116.25,116.58,16300.0
2015-02-23 15:00:00,116.6,116.71,116.42,116.42,27900.0,116.6,116.71,116.42,116.42,27900.0
2015-02-23 15:10:00,116.47,116.7,116.38,116.66,19800.0,116.47,116.7,116.38,116.66,19800.0
2015-02-23 15:20:00,116.63,116.87,116.42,116.6,23300.0,116.63,116.87,116.42,116.6,23300.0
2015-02-23 15:30:00,116.65,116.85,116.62,116.77,23600.0,116.65,116.85,116.62,116.77,23600.0
2015-02-23 15:40:00,116.77,117.0,116.71,116.95,30300.0,116.77,117.0,116.71,116.95,30300.0
2015-02-23 15:50:00,116.96,117.18,116.84,117.04,102700.0,116.96,117.18,116.84,117.04,102700.0
2015-02-24 09:30:00,117.31,117.31,115.31,115.91,29300.0,117.31,117.31,115.31,115.91,29300.0
2015-02-24 09:40:00,115.96,116.53,115.59,115.75,42300.0,115.96,116.53,115.59,115.75,42300.0
2015-02-24 09:50:00,115.77,116.01,115.65,115.89,45700.0,115.77,116.01,115.65,115.89,45700.0
2015-02-24 10:00:00,115.94,116.18,115.5,115.94,24800.0,115.94,116.18,115.5,115.94,24800.0
2015-02-24 10:10:00,115.98,115.98,115.0,115.19,12900.0,115.98,115.98,115.0,115.19,12900.0
2015-02-24 10:20:00,115.13,115.21,114.81,114.86,14200.0,115.13,115.21,114.81,114.86,14200.0
2015-02-24 10:30:00,114.8,115.09,114.71,114.95,25800.0,114.8,115.09,114.71,114.95,25800.0
2015-02-24 10:40:00,114.88,115.4,114.81,115.3,12900.0,114.88,115.4,114.81,115.3,12900.0
2015-02-24 10:50:00,115.25,115.49,114.92,115.49,9700.0,115.25,115.49,114.92,115.49,9700.0
2015-02-24 11:00:00,115.45,115.75,115.2,115.33,15700.0,115.45,115.75,115.2,115.33,15700.0
2015-02-24 11:10:00,115.37,116.19,115.37,116.19,24700.0,115.37,116.19,115.37,116.19,24700.0
2015-02-24 11:20:00,116.15,116.26,115.9,116.2,12700.0,116.15,116.26,115.9,116.2,12700.0
2015-02-24 11:30:00,116.2,116.37,115.98,116.08,19800.0,116.2,116.37,115.98,116.08,19800.0
2015-02-24 11:40:00,116.08,116.15,115.81,116.05,5700.0,116.08,116.15,115.81,116.05,5700.0
2015-02-24 11:50:00,116.06,116.12,115.77,115.9,40100.0,116.06,116.12,115.77,115.9,40100.0
2015-02-24 12:00:00,115.85,116.48,115.84,116.36,12100.0,115.85,116.48,115.84,116.36,12100.0
2015-02-24 12:10:00,116.41,116.54,116.24,116.54,6700.0,116.41,116.54,116.24,116.54,6700.0
2015-02-24 12:20:00,116.6,116.77,116.48,116.5,16500.0,116.6,116.77,116.48,116.5,16500.0
2015-02-24 12:30:00,116.5,116.59,116.36,116.48,29500.0,116.5,116.59,116.36,116.48,29500.0
2015-02-24 12:40:00,116.47,116.69,116.15,116.17,25800.0,116.47,116.69,116.15,116.17,25800.0
2015-02-24 12:50:00,116.2,116.52,116.18,116.26,4200.0,116.2,116.52,116.18,116.26,4200.0
2015-02-24 13:00:00,116.2,116.45,116.14,116.45,8300.0,116.2,116.45,116.14,116.45,8300.0
2015-02-24 13:10:00,116.38,116.48,116.26,116.28,6800.0,116.38,116.48,116.26,116.28,6800.0
2015-02-24 13:20:00,116.3,116.72,116.29,116.59,26200.0,116.3,116.72,116.29,116.59,26200.0
2015-02-24 13:30:00,116.58,116.66,116.47,116.61,19800.0,116.58,116.66,116.47,116.61,19800.0
2015-02-24 13:40:00,116.53,116.63,116.48,116.54,10500.0,116.53,116.63,116.48,116.54,10500.0
2015-02-24 13:50:00,116.5,116.85,116.49,116.82,13700.0,116.5,116.85,116.49,116.82,13700.0
2015-02-24 14:00:00,116.81,116.99,116.67,116.81,10100.0,116.81,116.99,116.67,116.81,10100.0
2015-02-24 14:10:00,116.84,116.96,116.51,116.78,29100.0,116.84,116.96,116.51,116.78,29100.0
2015-02-24 14:20:00,116.78,116.81,116.37,116.43,31800.0,116.78,116.81,116.37,116.43,31800.0
2015-02-24 14:30:00,116.43,116.91,116.43,116.67,13300.0,116.43,116.91,116.43,116.67,13300.0
2015-02-24 14:40:00,116.71,116.73,116.5,116.64,23300.0,116.71,116.73,116.5,116.64,23300.0
2015-02-24 14:50:00,116.6,116.82,116.6,116.67,28800.0,116.6,116.82,116.6,116.67,28800.0
2015-02-24 15:00:00,116.65,116.76,116.61,116.71,17100.0,116.65,116.76,116.61,116.71,17100.0
2015-02-24 15:10:00,116.73,116.74,116.53,116.67,8100.0,116.73,116.74,116.53,116.67,8100.0
2015-02-24 15:20:00,116.68,116.8,116.58,116.68,19200.0,116.68,116.8,116.58,116.68,19200.0
2015-02-24 15:30:00,116.64,116.76,116.61,116.72,16700.0,116.64,116.76,116.61,116.72,16700.0
2015-02-24 15:40:00,116.7,116.76,116.63,116.65,18400.0,116.7,116.76,116.63,116.65,18400.0
2015-02-24 15:50:00,116.61,117.01,116.55,116.96,49700.0,116.61,117.01,116.55,116.96,49700.0
2015-02-25 09:30:00,116.9,117.16,115.43,116.54,38300.0,116.9,117.16,115.43,116.54,38300.0
2015-02-25 09:40:00,116.49,118.0,116.49,117.73,51800.0,116.49,118.0,116.49,117.73,51800.0
2015-02-25 09:50:00,117.48,118.58,117.48,118.5,85200.0,117.48,118.58,117.48,118.5,85200.0
2015-02-25 10:00:00,118.54,118.91,118.33,118.4,18300.0,118.54,118.91,118.33,118.4,18300.0
2015-02-25 10:10:00,118.48,118.64,118.36,118.41,18700.0,118.48,118.64,118.36,118.41,18700.0
2015-02-25 10:20:00,118.45,118.57,118.24,118.41,22700.0,118.45,118.57,118.24,118.41,22700.0
2015-02-25 10:30:00,118.47,118.72,118.3,118.6,14600.0,118.47,118.72,118.3,118.6,14600.0
2015-02-25 10:40:00,118.72,119.17,118.67,119.15,20400.0,118.72,119.17,118.67,119.15,20400.0
2015-02-25 10:50:00,119.13,119.28,118.45,118.45,77400.0,119.13,119.28,118.45,118.45,77400.0
2015-02-25 11:00:00,118.58,118.58,118.14,118.21,20300.0,118.58,118.58,118.14,118.21,20300.0
2015-02-25 11:10:00,118.15,118.61,118.01,118.56,23300.0,118.15,118.61,118.01,118.56,23300.0
2015-02-25 11:20:00,118.59,118.75,118.28,118.75,13900.0,118.59,118.75,118.28,118.75,13900.0
2015-02-25 11:30:00,118.75,118.95,118.66,118.82,14200.0,118.75,118.95,118.66,118.82,14200.0
2015-02-25 11:40:00,118.85,118.85,118.47,118.48,11300.0,118.85,118.85,118.47,118.48,11300.0
2015-02-25 11:50:00,118.53,118.88,118.26,118.26,27800.0,118.53,118.88,118.26,118.26,27800.0
2015-02-25 12:00:00,118.26,118.68,118.26,118.39,28800.0,118.26,118.68,118.26,118.39,28800.0
2015-02-25 12:10:00,118.44,118.62,118.37,118.48,9700.0,118.44,118.62,118.37,118.48,9700.0
2015-02-25 12:20:00,118.59,118.79,118.54,118.79,7200.0,118.59,118.79,118.54,118.79,7200.0
2015-02-25 12:30:00,118.75,119.18,118.72,118.76,16300.0,118.75,119.18,118.72,118.76,16300.0
2015-02-25 12:40:00,118.76,120.95,118.76,120.95,59100.0,118.76,120.95,118.76,120.95,59100.0
2015-02-25 12:50:00,120.83,121.34,120.53,120.58,27600.0,120.83,121.34,120.53,120.58,27600.0
2015-02-25 13:00:00,120.48,120.8,120.17,120.71,20100.0,120.48,120.8,120.17,120.71,20100.0
2015-02-25 13:10:00,120.69,121.5,120.64,121.27,48500.0,120.69,121.5,120.64,121.27,48500.0
2015-02-25 13:20:00,121.16,121.16,120.02,120.31,37600.0,121.16,121.16,120.02,120.31,37600.0
2015-02-25 13:30:00,120.36,120.69,119.46,119.9,91500.0,120.36,120.69,119.46,119.9,91500.0
2015-02-25 13:40:00,119.9,119.92,119.42,119.57,20500.0,119.9,119.92,119.42,119.57,20500.0
2015-02-25 13:50:00,119.59,119.61,119.08,119.13,29700.0,119.59,119.61,119.08,119.13,29700.0
2015-02-25 14:00:00,119.09,119.65,118.92,119.63,45800.0,119.09,119.65,118.92,119.63,45800.0
2015-02-25 14:10:00,119.65,119.77,119.38,119.77,17700.0,119.65,119.77,119.38,119.77,17700.0
2015-02-25 14:20:00,119.66,119.71,119.46,119.64,19400.0,119.66,119.71,119.46,119.64,19400.0
2015-02-25 14:30:00,119.62,119.62,119.23,119.36,50500.0,119.62,119.62,119.23,119.36,50500.0
2015-02-25 14:40:00,119.36,119.75,119.35,119.72,26000.0,119.36,119.75,119.35,119.72,26000.0
2015-02-25 14:50:00,119.71,119.96,119.47,119.65,46100.0,119.71,119.96,119.47,119.65,46100.0
2015-02-25 15:00:00,119.61,119.61,119.09,119.27,48100.0,119.61,119.61,119.09,119.27,48100.0
2015-02-25 15:10:00,119.25,119.36,119.1,119.17,37600.0,119.25,119.36,119.1,119.17,37600.0
2015-02-25 15:20:00,119.18,119.26,118.66,118.73,35600.0,119.18,119.26,118.66,118.73,35600.0
2015-02-25 15:30:00,118.67,118.8,118.41,118.55,40200.0,118.67,118.8,118.41,118.55,40200.0
2015-02-25 15:40:00,118.52,118.71,118.36,118.6,48300.0,118.52,118.71,118.36,118.6,48300.0
2015-02-25 15:50:00,118.59,119.02,118.59,118.82,79600.0,118.59,119.02,118.59,118.82,79600.0
2015-02-26 09:30:00,119.05,119.34,118.75,119.31,53100.0,119.05,119.34,118.75,119.31,53100.0
2015-02-26 09:40:00,119.32,119.35,118.15,118.15,42100.0,119.32,119.35,118.15,118.15,42100.0
2015-02-26 09:50:00,118.14,118.28,116.5,116.79,17400.0,118.14,118.28,116.5,116.79,17400.0
2015-02-26 10:00:00,116.83,117.67,116.76,117.67,15800.0,116.83,117.67,116.76,117.67,15800.0
2015-02-26 10:10:00,117.86,117.87,117.34,117.72,26900.0,117.86,117.87,117.34,117.72,26900.0
2015-02-26 10:20:00,117.72,117.97,117.44,117.96,34300.0,117.72,117.97,117.44,117.96,34300.0
2015-02-26 10:30:00,117.94,118.96,117.78,118.86,44000.0,117.94,118.96,117.78,118.86,44000.0
2015-02-26 10:40:00,118.93,118.96,118.65,118.79,13400.0,118.93,118.96,118.65,118.79,13400.0
2015-02-26 10:50:00,118.78,119.5,118.78,119.5,14400.0,118.78,119.5,118.78,119.5,14400.0
2015-02-26 11:00:00,119.53,119.6,119.31,119.55,28200.0,119.53,119.6,119.31,119.55,28200.0
2015-02-26 11:10:00,119.61,120.06,119.54,120.06,15700.0,119.61,120.06,119.54,120.06,15700.0
2015-02-26 11:20:00,120.04,120.23,119.93,119.96,25300.0,120.04,120.23,119.93,119.96,25300.0
2015-02-26 11:30:00,119.95,120.08,119.87,119.91,13000.0,119.95,120.08,119.87,119.91,13000.0
2015-02-26 11:40:00,119.91,119.94,119.57,119.94,21200.0,119.91,119.94,119.57,119.94,21200.0
2015-02-26 11:50:00,119.9,120.07,119.85,119.86,9400.0,119.9,120.07,119.85,119.86,9400.0
2015-02-26 12:00:00,119.91,119.91,118.98,119.23,17800.0,119.91,119.91,118.98,119.23,17800.0
2015-02-26 12:10:00,119.25,119.28,118.71,118.71,35600.0,119.25,119.28,118.71,118.71,35600.0
2015-02-26 12:20:00,118.71,119.17,118.48,118.93,8900.0,118.71,119.17,118.48,118.93,8900.0
2015-02-26 12:30:00,118.99,119.41,118.87,119.41,12100.0,118.99,119.41,118.87,119.41,12100.0
2015-02-26 12:40:00,119.25,119.44,119.09,119.29,6400.0,119.25,119.44,119.09,119.29,6400.0
2015-02-26 12:50:00,119.29,119.64,119.2,119.63,23700.0,119.29,119.64,119.2,119.63,23700.0
2015-02-26 13:00:00,119.64,119.64,119.25,119.29,7300.0,119.64,119.64,119.25,119.29,7300.0
2015-02-26 13:10:00,119.21,119.24,119.05,119.19,4300.0,119.21,119.24,119.05,119.19,4300.0
2015-02-26 13:20:00,119.13,119.16,118.73,118.73,10800.0,119.13,119.16,118.73,118.73,10800.0
2015-02-26 13:30:00,118.67,118.9,118.64,118.74,12300.0,118.67,118.9,118.64,118.74,12300.0
2015-02-26 13:40:00,118.77,118.77,118.53,118.67,13300.0,118.77,118.77,118.53,118.67,13300.0
2015-02-26 13:50:00,118.63,118.72,118.47,118.47,9500.0,118.63,118.72,118.47,118.47,9500.0
2015-02-26 14:00:00,118.44,118.73,118.35,118.61,45000.0,118.44,118.73,118.35,118.61,45000.0
2015-02-26 14:10:00,118.65,119.11,118.62,118.91,27000.0,118.65,119.11,118.62,118.91,27000.0
2015-02-26 14:20:00,118.89,119.07,118.67,118.89,20700.0,118.89,119.07,118.67,118.89,20700.0
2015-02-26 14:30:00,118.86,118.95,118.68,118.83,8000.0,118.86,118.95,118.68,118.83,8000.0
2015-02-26 14:40:00,118.81,119.0,118.76,118.94,8500.0,118.81,119.0,118.76,118.94,8500.0
2015-02-26 14:50:00,118.96,119.32,118.96,119.28,20000.0,118.96,119.32,118.96,119.28,20000.0
2015-02-26 15:00:00,119.27,119.49,119.05,119.46,32900.0,119.27,119.49,119.05,119.46,32900.0
2015-02-26 15:10:00,119.45,119.91,119.44,119.86,131000.0,119.45,119.91,119.44,119.86,131000.0
2015-02-26 15:20:00,119.84,119.84,119.36,119.65,28600.0,119.84,119.84,119.36,119.65,28600.0
2015-02-26 15:30:00,119.71,119.77,119.47,119.54,35500.0,119.71,119.77,119.47,119.54,35500.0
2015-02-26 15:40:00,119.57,119.94,119.57,119.83,50600.0,119.57,119.94,119.57,119.83,50600.0
2015-02-26 15:50:00,119.85,120.07,119.83,119.97,98200.0,119.85,120.07,119.83,119.97,98200.0
2015-02-27 09:30:00,119.92,120.33,119.21,120.19,29000.0,119.92,120.33,119.21,120.19,29000.0
2015-02-27 09:40:00,120.12,120.13,119.05,119.96,37600.0,120.12,120.13,119.05,119.96,37600.0
2015-02-27 09:50:00,119.97,120.52,119.52,119.53,18400.0,119.97,120.52,119.52,119.53,18400.0
2015-02-27 10:00:00,119.68,120.0,118.83,119.06,13600.0,119.68,120.0,118.83,119.06,13600.0
2015-02-27 10:10:00,119.21,119.29,118.32,118.81,23500.0,119.21,119.29,118.32,118.81,23500.0
2015-02-27 10:20:00,118.9,119.58,118.9,119.18,29800.0,118.9,119.58,118.9,119.18,29800.0
2015-02-27 10:30:00,119.18,119.29,118.62,118.87,27000.0,119.18,119.29,118.62,118.87,27000.0
2015-02-27 10:40:00,118.93,119.52,118.9,119.31,24700.0,118.93,119.52,118.9,119.31,24700.0
2015-02-27 10:50:00,119.38,119.7,119.37,119.7,5300.0,119.38,119.7,119.37,119.7,5300.0
2015-02-27 11:00:00,119.71,119.73,119.17,119.37,6500.0,119.71,119.73,119.17,119.37,6500.0
2015-02-27 11:10:00,119.41,119.43,119.19,119.19,7300.0,119.41,119.43,119.19,119.19,7300.0
2015-02-27 11:20:00,119.17,119.26,118.98,118.98,9300.0,119.17,119.26,118.98,118.98,9300.0
2015-02-27 11:30:00,118.89,119.05,118.87,119.05,15800.0,118.89,119.05,118.87,119.05,15800.0
2015-02-27 11:40:00,119.08,119.12,118.97,119.06,4400.0,119.08,119.12,118.97,119.06,4400.0
2015-02-27 11:50:00,119.0,119.0,118.6,118.87,10500.0,119.0,119.0,118.6,118.87,10500.0
2015-02-27 12:00:00,118.91,118.91,118.53,118.59,5700.0,118.91,118.91,118.53,118.59,5700.0
2015-02-27 12:10:00,118.7,118.7,118.51,118.68,5600.0,118.7,118.7,118.51,118.68,5600.0
2015-02-27 12:20:00,118.64,118.92,118.6,118.78,6800.0,118.64,118.92,118.6,118.78,6800.0
2015-02-27 12:30:00,118.86,119.0,118.74,118.74,4600.0,118.86,119.0,118.74,118.74,4600.0
2015-02-27 12:40:00,118.73,118.87,118.68,118.72,5000.0,118.73,118.87,118.68,118.72,5000.0
2015-02-27 12:50:00,118.72,118.72,118.4,118.42,10300.0,118.72,118.72,118.4,118.42,10300.0
2015-02-27 13:00:00,118.37,118.83,118.36,118.8,14300.0,118.37,118.83,118.36,118.8,14300.0
2015-02-27 13:10:00,118.83,119.09,118.79,118.98,13100.0,118.83,119.09,118.79,118.98,13100.0
2015-02-27 13:20:00,119.04,119.13,118.69,118.78,22500.0,119.04,119.13,118.69,118.78,22500.0
2015-02-27 13:30:00,118.81,118.81,118.43,118.47,8400.0,118.81,118.81,118.43,118.47,8400.0
2015-02-27 13:40:00,118.46,118.75,118.4,118.59,9700.0,118.46,118.75,118.4,118.59,9700.0
2015-02-27 13:50:00,118.64,119.08,118.64,118.97,20000.0,118.64,119.08,118.64,118.97,20000.0
2015-02-27 14:00:00,118.95,118.99,118.53,118.53,6900.0,118.95,118.99,118.53,118.53,6900.0
2015-02-27 14:10:00,118.46,118.81,118.4,118.58,15000.0,118.46,118.81,118.4,118.58,15000.0
2015-02-27 14:20:00,118.53,118.54,118.21,118.43,12800.0,118.53,118.54,118.21,118.43,12800.0
2015-02-27 14:30:00,118.47,119.04,118.33,118.6,28500.0,118.47,119.04,118.33,118.6,28500.0
2015-02-27 14:40:00,118.54,118.98,118.52,118.94,11400.0,118.54,118.98,118.52,118.94,11400.0
2015-02-27 14:50:00,118.99,119.12,118.72,119.12,15000.0,118.99,119.12,118.72,119.12,15000.0
2015-02-27 15:00:00,119.04,119.15,118.83,118.95,14700.0,119.04,119.15,118.83,118.95,14700.0
2015-02-27 15:10:00,118.96,119.1,118.83,119.02,12900.0,118.96,119.1,118.83,119.02,12900.0
2015-02-27 15:20:00,118.98,119.27,118.98,119.14,18200.0,118.98,119.27,118.98,119.14,18200.0
2015-02-27 15:30:00,119.19,119.23,118.91,118.95,18900.0,119.19,119.23,118.91,118.95,18900.0
2015-02-27 15:40:00,118.91,119.16,118.75,119.14,36700.0,118.91,119.16,118.75,119.14,36700.0
2015-02-27 15:50:00,119.15,119.64,119.15,119.43,93500.0,119.15,119.64,119.15,119.43,93500.0
2015-03-02 09:30:00,120.62,120.72,119.28,120.27,63300.0,120.62,120.72,119.28,120.27,63300.0
2015-03-02 09:40:00,120.31,120.6,119.69,120.44,157900.0,120.31,120.6,119.69,120.44,157900.0
2015-03-02 09:50:00,120.5,120.51,120.07,120.08,20400.0,120.5,120.51,120.07,120.08,20400.0
2015-03-02 10:00:00,120.16,120.17,119.61,119.84,20800.0,120.16,120.17,119.61,119.84,20800.0
2015-03-02 10:10:00,119.8,120.43,119.8,119.98,26400.0,119.8,120.43,119.8,119.98,26400.0
2015-03-02 10:20:00,120.01,120.29,119.72,119.73,23300.0,120.01,120.29,119.72,119.73,23300.0
2015-03-02 10:30:00,119.86,119.91,119.24,119.47,50300.0,119.86,119.91,119.24,119.47,50300.0
2015-03-02 10:40:00,119.52,119.58,119.0,119.11,19500.0,119.52,119.58,119.0,119.11,19500.0
2015-03-02 10:50:00,119.13,119.13,118.44,118.51,22200.0,119.13,119.13,118.44,118.51,22200.0
2015-03-02 11:00:00,118.51,119.09,118.45,119.0,22300.0,118.51,119.09,118.45,119.0,22300.0
2015-03-02 11:10:00,119.03,119.52,119.01,119.47,15900.0,119.03,119.52,119.01,119.47,15900.0
2015-03-02 11:20:00,119.55,119.76,119.26,119.3,18200.0,119.55,119.76,119.26,119.3,18200.0
2015-03-02 11:30:00,119.3,119.76,119.24,119.37,22500.0,119.3,119.76,119.24,119.37,22500.0
2015-03-02 11:40:00,119.39,119.81,119.33,119.36,44500.0,119.39,119.81,119.33,119.36,44500.0
2015-03-02 11:50:00,119.23,119.35,118.89,119.04,15100.0,119.23,119.35,118.89,119.04,15100.0
2015-03-02 12:00:00,119.11,119.19,119.0,119.05,12000.0,119.11,119.19,119.0,119.05,12000.0
2015-03-02 12:10:00,119.02,119.02,118.74,118.92,11600.0,119.02,119.02,118.74,118.92,11600.0
2015-03-02 12:20:00,118.9,119.3,118.76,119.23,15000.0,118.9,119.3,118.76,119.23,15000.0
2015-03-02 12:30:00,119.2,119.53,119.1,119.51,19800.0,119.2,119.53,119.1,119.51,19800.0
2015-03-02 12:40:00,119.52,119.62,119.12,119.34,34400.0,119.52,119.62,119.12,119.34,34400.0
2015-03-02 12:50:00,119.33,119.49,119.19,119.28,8700.0,119.33,119.49,119.19,119.28,8700.0
2015-03-02 13:00:00,119.38,119.85,119.38,119.49,27600.0,119.38,119.85,119.38,119.49,27600.0
2015-03-02 13:10:00,119.54,119.78,119.39,119.4,6500.0,119.54,119.78,119.39,119.4,6500.0
2015-03-02 13:20:00,119.52,119.76,119.44,119.75,7400.0,119.52,119.76,119.44,119.75,7400.0
2015-03-02 13:30:00,119.73,120.06,119.65,120.02,10000.0,119.73,120.06,119.65,120.02,10000.0
2015-03-02 13:40:00,120.01,120.07,119.82,120.0,7200.0,120.01,120.07,119.82,120.0,7200.0
2015-03-02 13:50:00,119.99,120.01,119.71,119.71,15300.0,119.99,120.01,119.71,119.71,15300.0
2015-03-02 14:00:00,119.67,119.8,119.52,119.72,10300.0,119.67,119.8,119.52,119.72,10300.0
2015-03-02 14:10:00,119.77,119.77,119.22,119.28,13700.0,119.77,119.77,119.22,119.28,13700.0
2015-03-02 14:20:00,119.22,119.32,119.06,119.16,16500.0,119.22,119.32,119.06,119.16,16500.0
2015-03-02 14:30:00,119.16,119.19,118.94,119.14,17500.0,119.16,119.19,118.94,119.14,17500.0
2015-03-02 14:40:00,119.16,119.39,119.14,119.26,16700.0,119.16,119.39,119.14,119.26,16700.0
2015-03-02 14:50:00,119.21,119.75,119.15,119.75,25600.0,119.21,119.75,119.15,119.75,25600.0
2015-03-02 15:00:00,119.8,120.06,119.72,120.06,27100.0,119.8,120.06,119.72,120.06,27100.0
2015-03-02 15:10:00,120.02,120.06,119.84,119.96,16600.0,120.02,120.06,119.84,119.96,16600.0
2015-03-02 15:20:00,119.95,120.18,119.92,120.08,55100.0,119.95,120.18,119.92,120.08,55100.0
2015-03-02 15:30:00,120.12,120.15,119.9,119.95,25200.0,120.12,120.15,119.9,119.95,25200.0
2015-03-02 15:40:00,119.93,120.09,119.86,120.01,80900.0,119.93,120.09,119.86,120.01,80900.0
2015-03-02 15:50:00,120.03,120.49,119.99,120.15,199000.0,120.03,120.49,119.99,120.15,199000.0
2015-03-03 09:30:00,120.0,120.73,119.27,120.73,22200.0,120.0,120.73,119.27,120.73,22200.0
2015-03-03 09:40:00,120.72,120.72,119.5,119.82,14900.0,120.72,120.72,119.5,119.82,14900.0
2015-03-03 09:50:00,119.61,119.76,119.11,119.5,31800.0,119.61,119.76,119.11,119.5,31800.0
2015-03-03 10:00:00,119.39,120.79,119.38,120.35,17900.0,119.39,120.79,119.38,120.35,17900.0
2015-03-03 10:10:00,120.34,120.42,120.05,120.3,13500.0,120.34,120.42,120.05,120.3,13500.0
2015-03-03 10:20:00,120.23,120.3,119.55,119.62,38500.0,120.23,120.3,119.55,119.62,38500.0
2015-03-03 10:30:00,119.63,120.15,119.36,120.15,21900.0,119.63,120.15,119.36,120.15,21900.0
2015-03-03 10:40:00,120.13,120.79,120.13,120.4,15200.0,120.13,120.79,120.13,120.4,15200.0
2015-03-03 10:50:00,120.23,120.5,120.02,120.5,6000.0,120.23,120.5,120.02,120.5,6000.0
2015-03-03 11:00:00,120.5,120.82,120.07,120.81,43900.0,120.5,120.82,120.07,120.81,43900.0
2015-03-03 11:10:00,120.66,121.27,120.5,121.05,14900.0,120.66,121.27,120.5,121.05,14900.0
2015-03-03 11:20:00,121.21,121.26,120.72,120.93,10300.0,121.21,121.26,120.72,120.93,10300.0
2015-03-03 11:30:00,120.85,120.97,120.4,120.7,24200.0,120.85,120.97,120.4,120.7,24200.0
2015-03-03 11:40:00,120.62,120.81,120.15,120.68,15200.0,120.62,120.81,120.15,120.68,15200.0
2015-03-03 11:50:00,120.67,121.21,120.66,120.7,14800.0,120.67,121.21,120.66,120.7,14800.0
2015-03-03 12:00:00,120.67,121.17,120.59,121.14,15700.0,120.67,121.17,120.59,121.14,15700.0
2015-03-03 12:10:00,121.04,121.27,120.86,121.07,15000.0,121.04,121.27,120.86,121.07,15000.0
2015-03-03 12:20:00,121.07,121.29,120.77,121.07,11300.0,121.07,121.29,120.77,121.07,11300.0
2015-03-03 12:30:00,121.19,121.35,120.93,121.24,13100.0,121.19,121.35,120.93,121.24,13100.0
2015-03-03 12:40:00,121.23,121.3,120.81,120.94,17800.0,121.23,121.3,120.81,120.94,17800.0
2015-03-03 12:50:00,121.0,121.13,120.81,121.1,12100.0,121.0,121.13,120.81,121.1,12100.0
2015-03-03 13:00:00,121.1,121.3,120.94,120.99,15900.0,121.1,121.3,120.94,120.99,15900.0
2015-03-03 13:10:00,120.96,121.18,120.83,121.0,17400.0,120.96,121.18,120.83,121.0,17400.0
2015-03-03 13:20:00,121.1,121.1,120.44,120.81,14200.0,121.1,121.1,120.44,120.81,14200.0
2015-03-03 13:30:00,120.86,121.36,120.61,121.19,13700.0,120.86,121.36,120.61,121.19,13700.0
2015-03-03 13:40:00,121.18,121.65,121.13,121.48,16000.0,121.18,121.65,121.13,121.48,16000.0
2015-03-03 13:50:00,121.46,121.64,121.29,121.56,20000.0,121.46,121.64,121.29,121.56,20000.0
2015-03-03 14:00:00,121.62,122.24,121.49,122.17,37200.0,121.62,122.24,121.49,122.17,37200.0
2015-03-03 14:10:00,122.18,122.44,121.84,122.24,80900.0,122.18,122.44,121.84,122.24,80900.0
2015-03-03 14:20:00,122.3,123.08,122.24,123.08,32800.0,122.3,123.08,122.24,123.08,32800.0
2015-03-03 14:30:00,123.06,123.16,122.31,122.31,40500.0,123.06,123.16,122.31,122.31,40500.0
2015-03-03 14:40:00,122.31,122.61,122.11,122.61,10800.0,122.31,122.61,122.11,122.61,10800.0
2015-03-03 14:50:00,122.6,122.71,122.39,122.45,16100.0,122.6,122.71,122.39,122.45,16100.0
2015-03-03 15:00:00,122.42,122.95,122.36,122.88,24400.0,122.42,122.95,122.36,122.88,24400.0
2015-03-03 15:10:00,122.92,123.19,122.77,122.9,26100.0,122.92,123.19,122.77,122.9,26100.0
2015-03-03 15:20:00,122.84,123.24,122.84,123.13,23800.0,122.84,123.24,122.84,123.13,23800.0
2015-03-03 15:30:00,123.17,123.28,122.83,122.91,38700.0,123.17,123.28,122.83,122.91,38700.0
2015-03-03 15:40:00,122.93,123.07,122.74,123.03,42500.0,122.93,123.07,122.74,123.03,42500.0
2015-03-03 15:50:00,123.03,123.82,123.02,123.52,197000.0,123.03,123.82,123.02,123.52,197000.0
2015-03-04 09:30:00,123.13,123.4,121.75,122.18,43200.0,123.13,123.4,121.75,122.18,43200.0
2015-03-04 09:40:00,122.17,123.18,122.16,122.19,44600.0,122.17,123.18,122.16,122.19,44600.0
2015-03-04 09:50:00,122.22,122.52,121.88,122.52,17000.0,122.22,122.52,121.88,122.52,17000.0
2015-03-04 10:00:00,122.36,122.56,121.38,121.38,21800.0,122.36,122.56,121.38,121.38,21800.0
2015-03-04 10:10:00,121.35,121.72,120.92,121.71,21800.0,121.35,121.72,120.92,121.71,21800.0
2015-03-04 10:20:00,121.59,121.59,121.03,121.12,10000.0,121.59,121.59,121.03,121.12,10000.0
2015-03-04 10:30:00,121.06,121.42,120.96,121.34,22900.0,121.06,121.42,120.96,121.34,22900.0
2015-03-04 10:40:00,121.32,121.87,121.23,121.71,8400.0,121.32,121.87,121.23,121.71,8400.0
2015-03-04 10:50:00,121.67,121.67,121.2,121.55,21300.0,121.67,121.67,121.2,121.55,21300.0
2015-03-04 11:00:00,121.53,122.05,121.41,122.05,40300.0,121.53,122.05,121.41,122.05,40300.0
2015-03-04 11:10:00,122.05,122.13,121.74,121.92,23000.0,122.05,122.13,121.74,121.92,23000.0
2015-03-04 11:20:00,121.85,122.15,121.8,121.97,14400.0,121.85,122.15,121.8,121.97,14400.0
2015-03-04 11:30:00,121.96,122.12,121.83,121.9,16500.0,121.96,122.12,121.83,121.9,16500.0
2015-03-04 11:40:00,121.83,122.19,121.78,122.1,20400.0,121.83,122.19,121.78,122.1,20400.0
2015-03-04 11:50:00,122.11,122.12,121.44,121.44,6800.0,122.11,122.12,121.44,121.44,6800.0
2015-03-04 12:00:00,121.36,121.56,121.26,121.49,14200.0,121.36,121.56,121.26,121.49,14200.0
2015-03-04 12:10:00,121.51,122.03,121.4,122.0,10800.0,121.51,122.03,121.4,122.0,10800.0
2015-03-04 12:20:00,122.0,122.15,121.91,121.91,6000.0,122.0,122.15,121.91,121.91,6000.0
2015-03-04 12:30:00,121.93,122.05,121.55,122.05,10700.0,121.93,122.05,121.55,122.05,10700.0
2015-03-04 12:40:00,121.95,122.04,121.62,121.67,8900.0,121.95,122.04,121.62,121.67,8900.0
2015-03-04 12:50:00,121.67,121.8,121.48,121.59,10900.0,121.67,121.8,121.48,121.59,10900.0
2015-03-04 13:00:00,121.58,121.94,121.4,121.84,23300.0,121.58,121.94,121.4,121.84,23300.0
2015-03-04 13:10:00,121.84,121.84,121.44,121.66,37900.0,121.84,121.84,121.44,121.66,37900.0
2015-03-04 13:20:00,121.65,121.69,121.41,121.46,22400.0,121.65,121.69,121.41,121.46,22400.0
2015-03-04 13:30:00,121.41,121.57,121.35,121.42,17800.0,121.41,121.57,121.35,121.42,17800.0
2015-03-04 13:40:00,121.39,121.47,121.12,121.18,14900.0,121.39,121.47,121.12,121.18,14900.0
2015-03-04 13:50:00,121.2,121.31,120.89,120.89,19300.0,121.2,121.31,120.89,120.89,19300.0
2015-03-04 14:00:00,120.88,121.01,120.77,120.92,28800.0,120.88,121.01,120.77,120.92,28800.0
2015-03-04 14:10:00,120.92,120.92,120.42,120.45,23800.0,120.92,120.92,120.42,120.45,23800.0
2015-03-04 14:20:00,120.44,120.59,120.29,120.37,34600.0,120.44,120.59,120.29,120.37,34600.0
2015-03-04 14:30:00,120.35,120.49,120.07,120.15,21200.0,120.35,120.49,120.07,120.15,21200.0
2015-03-04 14:40:00,120.16,120.2,119.96,120.07,65700.0,120.16,120.2,119.96,120.07,65700.0
2015-03-04 14:50:00,120.04,120.5,120.03,120.39,19600.0,120.04,120.5,120.03,120.39,19600.0
2015-03-04 15:00:00,120.43,120.43,119.83,119.84,19200.0,120.43,120.43,119.83,119.84,19200.0
2015-03-04 15:10:00,119.84,120.11,119.78,120.0,32500.0,119.84,120.11,119.78,120.0,32500.0
2015-03-04 15:20:00,120.01,120.32,119.95,120.31,24800.0,120.01,120.32,119.95,120.31,24800.0
2015-03-04 15:30:00,120.34,120.4,120.14,120.19,17700.0,120.34,120.4,120.14,120.19,17700.0
2015-03-04 15:40:00,120.24,120.29,120.05,120.12,34800.0,120.24,120.29,120.05,120.12,34800.0
2015-03-04 15:50:00,120.12,120.14,119.75,120.08,175200.0,120.12,120.14,119.75,120.08,175200.0
2015-03-05 09:30:00,120.79,124.63,120.28,123.79,93500.0,120.79,124.63,120.28,123.79,93500.0
2015-03-05 09:40:00,123.65,124.12,122.91,123.52,35400.0,123.65,124.12,122.91,123.52,35400.0
2015-03-05 09:50:00,123.56,124.21,122.84,122.84,62500.0,123.56,124.21,122.84,122.84,62500.0
2015-03-05 10:00:00,122.84,124.11,122.78,123.55,51600.0,122.84,124.11,122.78,123.55,51600.0
2015-03-05 10:10:00,123.62,126.2,123.6,125.95,99700.0,123.62,126.2,123.6,125.95,99700.0
2015-03-05 10:20:00,125.98,126.41,125.39,125.77,28400.0,125.98,126.41,125.39,125.77,28400.0
2015-03-05 10:30:00,125.77,125.86,125.23,125.86,64100.0,125.77,125.86,125.23,125.86,64100.0
2015-03-05 10:40:00,125.7,126.74,125.63,126.64,46300.0,125.7,126.74,125.63,126.64,46300.0
2015-03-05 10:50:00,126.64,126.75,126.57,126.74,56500.0,126.64,126.75,126.57,126.74,56500.0
2015-03-05 11:00:00,126.62,127.36,126.56,127.21,77000.0,126.62,127.36,126.56,127.21,77000.0
2015-03-05 11:10:00,127.17,127.18,125.27,125.5,57700.0,127.17,127.18,125.27,125.5,57700.0
2015-03-05 11:20:00,125.4,125.99,125.31,125.8,100300.0,125.4,125.99,125.31,125.8,100300.0
2015-03-05 11:30:00,125.76,125.89,125.51,125.57,78700.0,125.76,125.89,125.51,125.57,78700.0
2015-03-05 11:40:00,125.57,126.21,125.57,126.02,21200.0,125.57,126.21,125.57,126.02,21200.0
2015-03-05 11:50:00,126.08,126.43,126.03,126.15,25300.0,126.08,126.43,126.03,126.15,25300.0
2015-03-05 12:00:00,126.21,126.27,125.84,126.09,35500.0,126.21,126.27,125.84,126.09,35500.0
2015-03-05 12:10:00,126.08,126.36,125.99,126.06,39400.0,126.08,126.36,125.99,126.06,39400.0
2015-03-05 12:20:00,126.03,126.25,125.83,126.0,24000.0,126.03,126.25,125.83,126.0,24000.0
2015-03-05 12:30:00,126.0,126.45,126.0,126.22,20800.0,126.0,126.45,126.0,126.22,20800.0
2015-03-05 12:40:00,126.18,126.2,125.92,126.03,8600.0,126.18,126.2,125.92,126.03,8600.0
2015-03-05 12:50:00,126.03,126.03,125.12,125.13,36700.0,126.03,126.03,125.12,125.13,36700.0
2015-03-05 13:00:00,125.17,125.47,125.0,125.14,25600.0,125.17,125.47,125.0,125.14,25600.0
2015-03-05 13:10:00,125.16,125.6,125.09,125.6,20100.0,125.16,125.6,125.09,125.6,20100.0
2015-03-05 13:20:00,125.61,125.98,125.53,125.74,29800.0,125.61,125.98,125.53,125.74,29800.0
2015-03-05 13:30:00,125.65,126.27,125.65,126.12,21300.0,125.65,126.27,125.65,126.12,21300.0
2015-03-05 13:40:00,126.11,126.41,125.99,126.27,17600.0,126.11,126.41,125.99,126.27,17600.0
2015-03-05 13:50:00,126.27,126.42,126.09,126.27,35300.0,126.27,126.42,126.09,126.27,35300.0
2015-03-05 14:00:00,126.29,126.64,126.19,126.56,20100.0,126.29,126.64,126.19,126.56,20100.0
2015-03-05 14:10:00,126.56,126.86,126.5,126.64,66300.0,126.56,126.86,126.5,126.64,66300.0
2015-03-05 14:20:00,126.64,126.95,126.54,126.58,18200.0,126.64,126.95,126.54,126.58,18200.0
2015-03-05 14:30:00,126.63,126.87,126.49,126.79,37300.0,126.63,126.87,126.49,126.79,37300.0
2015-03-05 14:40:00,126.8,126.89,126.44,126.46,17900.0,126.8,126.89,126.44,126.46,17900.0
2015-03-05 14:50:00,126.47,126.67,126.42,126.55,20000.0,126.47,126.67,126.42,126.55,20000.0
2015-03-05 15:00:00,126.55,126.57,126.17,126.17,38500.0,126.55,126.57,126.17,126.17,38500.0
2015-03-05 15:10:00,126.18,126.51,126.14,126.48,36300.0,126.18,126.51,126.14,126.48,36300.0
2015-03-05 15:20:00,126.44,126.68,126.44,126.51,42600.0,126.44,126.68,126.44,126.51,42600.0
2015-03-05 15:30:00,126.49,126.71,126.3,126.62,94600.0,126.49,126.71,126.3,126.62,94600.0
2015-03-05 15:40:00,126.65,126.8,126.45,126.72,68200.0,126.65,126.8,126.45,126.72,68200.0
2015-03-05 15:50:00,126.76,127.24,126.74,126.95,183300.0,126.76,127.24,126.74,126.95,183300.0
2015-03-06 09:30:00,126.65,126.84,125.06,125.52,48300.0,126.65,126.84,125.06,125.52,48300.0
2015-03-06 09:40:00,125.5,125.87,124.85,125.31,33700.0,125.5,125.87,124.85,125.31,33700.0
2015-03-06 09:50:00,125.54,126.55,124.78,126.34,37300.0,125.54,126.55,124.78,126.34,37300.0
2015-03-06 10:00:00,126.28,126.75,126.16,126.59,14000.0,126.28,126.75,126.16,126.59,14000.0
2015-03-06 10:10:00,126.74,126.8,126.2,126.39,19400.0,126.74,126.8,126.2,126.39,19400.0
2015-03-06 10:20:00,126.52,126.81,126.23,126.75,34100.0,126.52,126.81,126.23,126.75,34100.0
2015-03-06 10:30:00,126.9,126.9,126.34,126.34,12700.0,126.9,126.9,126.34,126.34,12700.0
2015-03-06 10:40:00,126.41,126.62,126.1,126.32,25900.0,126.41,126.62,126.1,126.32,25900.0
2015-03-06 10:50:00,126.32,126.61,126.1,126.46,20300.0,126.32,126.61,126.1,126.46,20300.0
2015-03-06 11:00:00,126.43,126.55,125.98,126.08,33600.0,126.43,126.55,125.98,126.08,33600.0
2015-03-06 11:10:00,125.96,126.12,125.78,126.12,39400.0,125.96,126.12,125.78,126.12,39400.0
2015-03-06 11:20:00,126.11,126.25,125.73,126.11,54000.0,126.11,126.25,125.73,126.11,54000.0
2015-03-06 11:30:00,126.04,126.04,125.69,125.95,35600.0,126.04,126.04,125.69,125.95,35600.0
2015-03-06 11:40:00,125.95,126.13,125.72,125.72,31600.0,125.95,126.13,125.72,125.72,31600.0
2015-03-06 11:50:00,125.78,126.61,125.62,126.08,21200.0,125.78,126.61,125.62,126.08,21200.0
2015-03-06 12:00:00,126.13,126.33,125.98,126.06,6500.0,126.13,126.33,125.98,126.06,6500.0
2015-03-06 12:10:00,126.06,126.09,125.65,125.66,36700.0,126.06,126.09,125.65,125.66,36700.0
2015-03-06 12:20:00,125.69,125.93,125.4,125.93,39200.0,125.69,125.93,125.4,125.93,39200.0
2015-03-06 12:30:00,125.92,125.92,125.6,125.9,22100.0,125.92,125.92,125.6,125.9,22100.0
2015-03-06 12:40:00,125.81,125.98,125.68,125.87,27800.0,125.81,125.98,125.68,125.87,27800.0
2015-03-06 12:50:00,126.03,126.15,125.82,126.11,19800.0,126.03,126.15,125.82,126.11,19800.0
2015-03-06 13:00:00,126.08,126.19,125.96,126.04,11800.0,126.08,126.19,125.96,126.04,11800.0
2015-03-06 13:10:00,126.12,126.5,126.05,126.28,13300.0,126.12,126.5,126.05,126.28,13300.0
2015-03-06 13:20:00,126.29,126.41,125.98,126.41,28300.0,126.29,126.41,125.98,126.41,28300.0
2015-03-06 13:30:00,126.4,126.52,126.15,126.43,18600.0,126.4,126.52,126.15,126.43,18600.0
2015-03-06 13:40:00,126.41,126.43,126.02,126.05,5400.0,126.41,126.43,126.02,126.05,5400.0
2015-03-06 13:50:00,126.07,126.47,126.06,126.46,12200.0,126.07,126.47,126.06,126.46,12200.0
2015-03-06 14:00:00,126.44,126.71,126.38,126.67,17300.0,126.44,126.71,126.38,126.67,17300.0
2015-03-06 14:10:00,126.7,126.96,126.64,126.94,18100.0,126.7,126.96,126.64,126.94,18100.0
2015-03-06 14:20:00,126.96,126.96,126.4,126.41,17000.0,126.96,126.96,126.4,126.41,17000.0
2015-03-06 14:30:00,126.4,126.46,126.11,126.17,9700.0,126.4,126.46,126.11,126.17,9700.0
2015-03-06 14:40:00,126.17,126.18,125.95,126.05,12200.0,126.17,126.18,125.95,126.05,12200.0
2015-03-06 14:50:00,126.05,126.1,125.92,126.01,23500.0,126.05,126.1,125.92,126.01,23500.0
2015-03-06 15:00:00,126.0,126.3,125.93,126.17,16800.0,126.0,126.3,125.93,126.17,16800.0
2015-03-06 15:10:00,126.16,126.19,125.99,126.19,19800.0,126.16,126.19,125.99,126.19,19800.0
2015-03-06 15:20:00,126.17,126.48,126.09,126.24,20200.0,126.17,126.48,126.09,126.24,20200.0
2015-03-06 15:30:00,126.16,126.21,125.94,125.95,21500.0,126.16,126.21,125.94,125.95,21500.0
2015-03-06 15:40:00,125.98,126.16,125.88,126.14,46700.0,125.98,126.16,125.88,126.14,46700.0
2015-03-06 15:50:00,126.17,126.51,125.98,126.37,137500.0,126.17,126.51,125.98,126.37,137500.0
2015-03-09 09:30:00,126.34,127.0,125.24,125.26,54400.0,126.34,127.0,125.24,125.26,54400.0
2015-03-09 09:40:00,125.41,125.66,125.0,125.66,26400.0,125.41,125.66,125.0,125.66,26400.0
2015-03-09 09:50:00,125.64,127.42,125.64,127.19,102000.0,125.64,127.42,125.64,127.19,102000.0
2015-03-09 10:00:00,127.12,127.34,126.68,126.81,51000.0,127.12,127.34,126.68,126.81,51000.0
2015-03-09 10:10:00,126.75,126.84,125.8,125.9,19800.0,126.75,126.84,125.8,125.9,19800.0
2015-03-09 10:20:00,125.83,126.22,125.68,126.13,30700.0,125.83,126.22,125.68,126.13,30700.0
2015-03-09 10:30:00,126.06,126.47,125.98,125.98,18700.0,126.06,126.47,125.98,125.98,18700.0
2015-03-09 10:40:00,125.89,126.0,125.72,125.74,58400.0,125.89,126.0,125.72,125.74,58400.0
2015-03-09 10:50:00,125.78,125.92,125.35,125.35,23500.0,125.78,125.92,125.35,125.35,23500.0
2015-03-09 11:00:00,125.35,126.49,125.0,126.45,42100.0,125.35,126.49,125.0,126.45,42100.0
2015-03-09 11:10:00,126.34,126.83,126.25,126.25,16300.0,126.34,126.83,126.25,126.25,16300.0
2015-03-09 11:20:00,126.25,127.23,126.04,126.77,53800.0,126.25,127.23,126.04,126.77,53800.0
2015-03-09 11:30:00,126.64,127.03,126.41,126.43,21600.0,126.64,127.03,126.41,126.43,21600.0
2015-03-09 11:40:00,126.43,126.76,126.39,126.39,11000.0,126.43,126.76,126.39,126.39,11000.0
2015-03-09 11:50:00,126.38,126.45,125.8,125.99,16300.0,126.38,126.45,125.8,125.99,16300.0
2015-03-09 12:00:00,125.99,126.1,125.6,125.88,10700.0,125.99,126.1,125.6,125.88,10700.0
2015-03-09 12:10:00,125.88,126.07,125.57,125.66,10000.0,125.88,126.07,125.57,125.66,10000.0
2015-03-09 12:20:00,125.64,125.94,125.57,125.78,12100.0,125.64,125.94,125.57,125.78,12100.0
2015-03-09 12:30:00,125.71,125.93,125.56,125.59,7200.0,125.71,125.93,125.56,125.59,7200.0
2015-03-09 12:40:00,125.59,125.99,125.58,125.9,7400.0,125.59,125.99,125.58,125.9,7400.0
2015-03-09 12:50:00,125.82,126.17,125.81,125.84,15800.0,125.82,126.17,125.81,125.84,15800.0
2015-03-09 13:00:00,125.91,126.35,125.86,126.34,20900.0,125.91,126.35,125.86,126.34,20900.0
2015-03-09 13:10:00,126.28,126.28,125.87,126.01,20400.0,126.28,126.28,125.87,126.01,20400.0
2015-03-09 13:20:00,125.9,126.22,125.9,126.1,9500.0,125.9,126.22,125.9,126.1,9500.0
2015-03-09 13:30:00,126.11,126.49,126.1,126.47,28100.0,126.11,126.49,126.1,126.47,28100.0
2015-03-09 13:40:00,126.5,126.78,126.5,126.71,8900.0,126.5,126.78,126.5,126.71,8900.0
2015-03-09 13:50:00,126.65,126.88,126.29,126.53,15700.0,126.65,126.88,126.29,126.53,15700.0
2015-03-09 14:00:00,126.53,126.96,126.42,126.68,31500.0,126.53,126.96,126.42,126.68,31500.0
2015-03-09 14:10:00,126.74,126.96,126.62,126.76,18700.0,126.74,126.96,126.62,126.76,18700.0
2015-03-09 14:20:00,126.79,127.0,126.58,126.77,43300.0,126.79,127.0,126.58,126.77,43300.0
2015-03-09 14:30:00,126.71,126.81,126.44,126.48,7000.0,126.71,126.81,126.44,126.48,7000.0
2015-03-09 14:40:00,126.5,126.54,126.25,126.32,19400.0,126.5,126.54,126.25,126.32,19400.0
2015-03-09 14:50:00,126.35,126.55,126.32,126.55,25800.0,126.35,126.55,126.32,126.55,25800.0
2015-03-09 15:00:00,126.55,126.83,126.49,126.81,30400.0,126.55,126.83,126.49,126.81,30400.0
2015-03-09 15:10:00,126.82,126.95,126.71,126.85,19700.0,126.82,126.95,126.71,126.85,19700.0
2015-03-09 15:20:00,126.82,127.04,126.75,126.84,34600.0,126.82,127.04,126.75,126.84,34600.0
2015-03-09 15:30:00,126.87,126.99,126.76,126.89,19500.0,126.87,126.99,126.76,126.89,19500.0
2015-03-09 15:40:00,126.94,127.09,126.81,127.07,39500.0,126.94,127.09,126.81,127.07,39500.0
2015-03-09 15:50:00,127.08,127.2,126.94,126.99,92200.0,127.08,127.2,126.94,126.99,92200.0
2015-03-10 09:30:00,125.89,126.04,124.14,124.61,65000.0,125.89,126.04,124.14,124.61,65000.0
2015-03-10 09:40:00,124.45,124.74,123.9,124.31,44700.0,124.45,124.74,123.9,124.31,44700.0
2015-03-10 09:50:00,124.29,124.84,124.06,124.77,34300.0,124.29,124.84,124.06,124.77,34300.0
2015-03-10 10:00:00,124.81,125.58,124.61,125.51,46400.0,124.81,125.58,124.61,125.51,46400.0
2015-03-10 10:10:00,125.62,126.18,125.33,125.37,73200.0,125.62,126.18,125.33,125.37,73200.0
2015-03-10 10:20:00,125.38,125.38,124.6,124.83,21700.0,125.38,125.38,124.6,124.83,21700.0
2015-03-10 10:30:00,124.83,125.38,124.59,124.61,16700.0,124.83,125.38,124.59,124.61,16700.0
2015-03-10 10:40:00,124.57,124.98,124.55,124.87,16300.0,124.57,124.98,124.55,124.87,16300.0
2015-03-10 10:50:00,124.93,125.44,124.93,125.11,42000.0,124.93,125.44,124.93,125.11,42000.0
2015-03-10 11:00:00,125.12,125.45,125.09,125.33,13300.0,125.12,125.45,125.09,125.33,13300.0
2015-03-10 11:10:00,125.34,125.69,125.34,125.61,39400.0,125.34,125.69,125.34,125.61,39400.0
2015-03-10 11:20:00,125.55,125.86,125.4,125.66,22400.0,125.55,125.86,125.4,125.66,22400.0
2015-03-10 11:30:00,125.72,126.02,125.41,125.42,20900.0,125.72,126.02,125.41,125.42,20900.0
2015-03-10 11:40:00,125.41,125.69,125.4,125.4,10000.0,125.41,125.69,125.4,125.4,10000.0
2015-03-10 11:50:00,125.3,125.32,124.85,125.04,20800.0,125.3,125.32,124.85,125.04,20800.0
2015-03-10 12:00:00,125.01,125.07,124.77,124.94,13900.0,125.01,125.07,124.77,124.94,13900.0
2015-03-10 12:10:00,125.0,125.03,124.69,124.81,12000.0,125.0,125.03,124.69,124.81,12000.0
2015-03-10 12:20:00,124.79,124.87,124.45,124.51,27500.0,124.79,124.87,124.45,124.51,27500.0
2015-03-10 12:30:00,124.55,124.86,124.35,124.82,20200.0,124.55,124.86,124.35,124.82,20200.0
2015-03-10 12:40:00,124.81,125.24,124.81,125.11,25200.0,124.81,125.24,124.81,125.11,25200.0
2015-03-10 12:50:00,125.03,125.08,124.8,125.03,21200.0,125.03,125.08,124.8,125.03,21200.0
2015-03-10 13:00:00,125.02,125.28,124.89,125.23,44100.0,125.02,125.28,124.89,125.23,44100.0
2015-03-10 13:10:00,125.2,125.77,125.16,125.77,45400.0,125.2,125.77,125.16,125.77,45400.0
2015-03-10 13:20:00,125.78,126.14,125.65,125.96,41400.0,125.78,126.14,125.65,125.96,41400.0
2015-03-10 13:30:00,125.9,125.9,125.19,125.34,18200.0,125.9,125.9,125.19,125.34,18200.0
2015-03-10 13:40:00,125.37,125.76,125.28,125.62,52500.0,125.37,125.76,125.28,125.62,52500.0
2015-03-10 13:50:00,125.59,125.84,125.49,125.7,27400.0,125.59,125.84,125.49,125.7,27400.0
2015-03-10 14:00:00,125.78,126.38,125.57,126.25,22700.0,125.78,126.38,125.57,126.25,22700.0
2015-03-10 14:10:00,126.21,126.29,125.25,125.43,18100.0,126.21,126.29,125.25,125.43,18100.0
2015-03-10 14:20:00,125.34,125.4,125.07,125.2,11200.0,125.34,125.4,125.07,125.2,11200.0
2015-03-10 14:30:00,125.2,125.52,125.18,125.37,10600.0,125.2,125.52,125.18,125.37,10600.0
2015-03-10 14:40:00,125.33,125.38,125.1,125.13,15000.0,125.33,125.38,125.1,125.13,15000.0
2015-03-10 14:50:00,125.07,125.23,124.92,125.0,18800.0,125.07,125.23,124.92,125.0,18800.0
2015-03-10 15:00:00,124.97,125.2,124.83,124.95,30500.0,124.97,125.2,124.83,124.95,30500.0
2015-03-10 15:10:00,124.93,124.96,124.66,124.87,15000.0,124.93,124.96,124.66,124.87,15000.0
2015-03-10 15:20:00,124.93,125.03,124.7,124.77,20800.0,124.93,125.03,124.7,124.77,20800.0
2015-03-10 15:30:00,124.78,124.81,124.47,124.56,22000.0,124.78,124.81,124.47,124.56,22000.0
2015-03-10 15:40:00,124.56,124.63,124.24,124.53,55800.0,124.56,124.63,124.24,124.53,55800.0
2015-03-10 15:50:00,124.46,124.57,123.93,124.15,143200.0,124.46,124.57,123.93,124.15,143200.0
2015-03-11 09:30:00,124.52,124.55,122.6,122.92,41100.0,124.52,124.55,122.6,122.92,41100.0
2015-03-11 09:40:00,122.92,124.47,122.8,124.09,28600.0,122.92,124.47,122.8,124.09,28600.0
2015-03-11 09:50:00,123.98,124.64,123.75,124.03,33400.0,123.98,124.64,123.75,124.03,33400.0
2015-03-11 10:00:00,124.15,124.26,123.68,124.06,22200.0,124.15,124.26,123.68,124.06,22200.0
2015-03-11 10:10:00,124.15,124.24,123.28,123.76,22400.0,124.15,124.24,123.28,123.76,22400.0
2015-03-11 10:20:00,123.8,124.13,123.72,124.07,23900.0,123.8,124.13,123.72,124.07,23900.0
2015-03-11 10:30:00,124.11,124.27,123.2,123.53,53800.0,124.11,124.27,123.2,123.53,53800.0
2015-03-11 10:40:00,123.47,123.69,123.18,123.52,25100.0,123.47,123.69,123.18,123.52,25100.0
2015-03-11 10:50:00,123.52,123.52,123.28,123.36,27100.0,123.52,123.52,123.28,123.36,27100.0
2015-03-11 11:00:00,123.33,123.37,122.94,123.0,42100.0,123.33,123.37,122.94,123.0,42100.0
2015-03-11 11:10:00,123.0,123.39,122.95,123.02,32900.0,123.0,123.39,122.95,123.02,32900.0
2015-03-11 11:20:00,122.97,123.58,122.97,123.43,47900.0,122.97,123.58,122.97,123.43,47900.0
2015-03-11 11:30:00,123.55,123.59,122.97,123.15,17100.0,123.55,123.59,122.97,123.15,17100.0
2015-03-11 11:40:00,123.05,123.5,122.9,123.08,18400.0,123.05,123.5,122.9,123.08,18400.0
2015-03-11 11:50:00,123.16,123.48,122.84,123.47,21500.0,123.16,123.48,122.84,123.47,21500.0
2015-03-11 12:00:00,123.38,123.46,122.96,123.19,15900.0,123.38,123.46,122.96,123.19,15900.0
2015-03-11 12:10:00,123.32,123.62,123.2,123.53,13300.0,123.32,123.62,123.2,123.53,13300.0
2015-03-11 12:20:00,123.51,123.57,123.02,123.17,11300.0,123.51,123.57,123.02,123.17,11300.0
2015-03-11 12:30:00,123.2,123.2,122.66,122.66,18500.0,123.2,123.2,122.66,122.66,18500.0
2015-03-11 12:40:00,122.72,122.92,122.55,122.84,30100.0,122.72,122.92,122.55,122.84,30100.0
2015-03-11 12:50:00,122.85,123.24,122.82,122.87,16900.0,122.85,123.24,122.82,122.87,16900.0
2015-03-11 13:00:00,122.83,122.9,122.18,122.2,16700.0,122.83,122.9,122.18,122.2,16700.0
2015-03-11 13:10:00,122.21,123.05,122.21,122.81,17200.0,122.21,123.05,122.21,122.81,17200.0
2015-03-11 13:20:00,122.74,123.14,122.72,123.05,22700.0,122.74,123.14,122.72,123.05,22700.0
2015-03-11 13:30:00,123.09,123.09,122.51,122.57,42400.0,123.09,123.09,122.51,122.57,42400.0
2015-03-11 13:40:00,122.67,122.7,122.09,122.2,10900.0,122.67,122.7,122.09,122.2,10900.0
2015-03-11 13:50:00,122.24,122.44,122.06,122.18,26300.0,122.24,122.44,122.06,122.18,26300.0
2015-03-11 14:00:00,122.04,122.17,121.78,121.95,28200.0,122.04,122.17,121.78,121.95,28200.0
2015-03-11 14:10:00,121.98,122.35,121.91,122.21,31300.0,121.98,122.35,121.91,122.21,31300.0
2015-03-11 14:20:00,122.31,122.69,122.28,122.69,36400.0,122.31,122.69,122.28,122.69,36400.0
2015-03-11 14:30:00,122.67,122.98,122.5,122.75,44800.0,122.67,122.98,122.5,122.75,44800.0
2015-03-11 14:40:00,122.75,122.91,122.61,122.82,18400.0,122.75,122.91,122.61,122.82,18400.0
2015-03-11 14:50:00,122.89,123.03,122.63,122.94,16500.0,122.89,123.03,122.63,122.94,16500.0
2015-03-11 15:00:00,122.92,123.04,122.75,122.82,22500.0,122.92,123.04,122.75,122.82,22500.0
2015-03-11 15:10:00,122.81,122.98,122.68,122.93,25500.0,122.81,122.98,122.68,122.93,25500.0
2015-03-11 15:20:00,122.98,122.99,122.48,122.56,27500.0,122.98,122.99,122.48,122.56,27500.0
2015-03-11 15:30:00,122.53,122.54,122.16,122.33,61500.0,122.53,122.54,122.16,122.33,61500.0
2015-03-11 15:40:00,122.29,122.71,122.14,122.71,64200.0,122.29,122.71,122.14,122.71,64200.0
2015-03-11 15:50:00,122.65,122.77,122.29,122.66,110300.0,122.65,122.77,122.29,122.66,110300.0
2015-03-12 09:30:00,123.21,123.23,121.8,121.8,20300.0,123.21,123.23,121.8,121.8,20300.0
2015-03-12 09:40:00,122.08,122.41,121.18,122.38,15000.0,122.08,122.41,121.18,122.38,15000.0
2015-03-12 09:50:00,122.35,123.06,122.35,122.5,13900.0,122.35,123.06,122.35,122.5,13900.0
2015-03-12 10:00:00,122.47,122.77,122.04,122.15,17100.0,122.47,122.77,122.04,122.15,17100.0
2015-03-12 10:10:00,122.2,123.14,122.11,122.98,38700.0,122.2,123.14,122.11,122.98,38700.0
2015-03-12 10:20:00,123.02,123.43,123.01,123.17,12600.0,123.02,123.43,123.01,123.17,12600.0
2015-03-12 10:30:00,123.17,123.5,123.05,123.36,9900.0,123.17,123.5,123.05,123.36,9900.0
2015-03-12 10:40:00,123.32,123.45,122.89,123.37,6900.0,123.32,123.45,122.89,123.37,6900.0
2015-03-12 10:50:00,123.25,123.66,123.25,123.56,20400.0,123.25,123.66,123.25,123.56,20400.0
2015-03-12 11:00:00,123.61,123.66,123.39,123.5,25200.0,123.61,123.66,123.39,123.5,25200.0
2015-03-12 11:10:00,123.48,123.55,123.15,123.5,26200.0,123.48,123.55,123.15,123.5,26200.0
2015-03-12 11:20:00,123.5,123.51,123.08,123.11,34200.0,123.5,123.51,123.08,123.11,34200.0
2015-03-12 11:30:00,123.1,123.23,122.91,123.01,20100.0,123.1,123.23,122.91,123.01,20100.0
2015-03-12 11:40:00,122.87,123.23,122.75,122.88,15200.0,122.87,123.23,122.75,122.88,15200.0
2015-03-12 11:50:00,122.92,122.99,122.61,122.8,12100.0,122.92,122.99,122.61,122.8,12100.0
2015-03-12 12:00:00,122.74,123.22,122.71,122.71,56300.0,122.74,123.22,122.71,122.71,56300.0
2015-03-12 12:10:00,122.7,123.31,122.7,123.1,25800.0,122.7,123.31,122.7,123.1,25800.0
2015-03-12 12:20:00,123.16,123.42,123.13,123.41,11600.0,123.16,123.42,123.13,123.41,11600.0
2015-03-12 12:30:00,123.39,123.56,123.28,123.39,8900.0,123.39,123.56,123.28,123.39,8900.0
2015-03-12 12:40:00,123.33,123.35,123.11,123.26,28200.0,123.33,123.35,123.11,123.26,28200.0
2015-03-12 12:50:00,123.27,123.45,123.17,123.22,20100.0,123.27,123.45,123.17,123.22,20100.0
2015-03-12 13:00:00,123.29,123.39,123.02,123.02,19800.0,123.29,123.39,123.02,123.02,19800.0
2015-03-12 13:10:00,123.05,123.05,122.74,122.74,18300.0,123.05,123.05,122.74,122.74,18300.0
2015-03-12 13:20:00,122.79,123.0,122.44,122.95,85300.0,122.79,123.0,122.44,122.95,85300.0
2015-03-12 13:30:00,122.95,122.96,122.32,122.65,14400.0,122.95,122.96,122.32,122.65,14400.0
2015-03-12 13:40:00,122.55,123.09,122.48,122.92,29600.0,122.55,123.09,122.48,122.92,29600.0
2015-03-12 13:50:00,122.92,123.32,122.91,123.03,23200.0,122.92,123.32,122.91,123.03,23200.0
2015-03-12 14:00:00,123.07,123.21,122.94,122.94,14500.0,123.07,123.21,122.94,122.94,14500.0
2015-03-12 14:10:00,122.94,123.04,122.83,122.93,19300.0,122.94,123.04,122.83,122.93,19300.0
2015-03-12 14:20:00,122.91,123.05,122.83,122.83,10900.0,122.91,123.05,122.83,122.83,10900.0
2015-03-12 14:30:00,122.89,123.02,122.71,122.82,19000.0,122.89,123.02,122.71,122.82,19000.0
2015-03-12 14:40:00,122.86,123.0,122.69,122.87,14400.0,122.86,123.0,122.69,122.87,14400.0
2015-03-12 14:50:00,122.84,123.0,122.75,122.94,10300.0,122.84,123.0,122.75,122.94,10300.0
2015-03-12 15:00:00,122.99,123.05,122.82,122.94,18300.0,122.99,123.05,122.82,122.94,18300.0
2015-03-12 15:10:00,122.93,123.15,122.93,123.0,18900.0,122.93,123.15,122.93,123.0,18900.0
2015-03-12 15:20:00,123.0,123.13,122.92,123.11,15000.0,123.0,123.13,122.92,123.11,15000.0
2015-03-12 15:30:00,123.12,123.25,123.0,123.2,20300.0,123.12,123.25,123.0,123.2,20300.0
2015-03-12 15:40:00,123.18,123.52,123.18,123.29,42800.0,123.18,123.52,123.18,123.29,42800.0
2015-03-12 15:50:00,123.29,123.46,123.2,123.31,74400.0,123.29,123.46,123.2,123.31,74400.0
2015-03-13 09:30:00,123.31,124.98,123.25,124.92,46700.0,123.31,124.98,123.25,124.92,46700.0
2015-03-13 09:40:00,124.91,125.69,124.47,125.68,51200.0,124.91,125.69,124.47,125.68,51200.0
2015-03-13 09:50:00,125.5,125.54,124.39,124.57,37500.0,125.5,125.54,124.39,124.57,37500.0
2015-03-13 10:00:00,124.45,125.27,123.85,124.23,24200.0,124.45,125.27,123.85,124.23,24200.0
2015-03-13 10:10:00,124.08,124.49,123.95,124.14,13700.0,124.08,124.49,123.95,124.14,13700.0
2015-03-13 10:20:00,124.21,124.56,123.98,124.19,34200.0,124.21,124.56,123.98,124.19,34200.0
2015-03-13 10:30:00,124.08,124.2,123.57,124.17,32700.0,124.08,124.2,123.57,124.17,32700.0
2015-03-13 10:40:00,123.96,123.97,123.24,123.39,9800.0,123.96,123.97,123.24,123.39,9800.0
2015-03-13 10:50:00,123.39,123.49,122.65,122.71,85700.0,123.39,123.49,122.65,122.71,85700.0
2015-03-13 11:00:00,122.6,122.87,122.46,122.71,23200.0,122.6,122.87,122.46,122.71,23200.0
2015-03-13 11:10:00,122.72,122.83,122.02,122.15,19100.0,122.72,122.83,122.02,122.15,19100.0
2015-03-13 11:20:00,122.11,122.75,122.07,122.64,12400.0,122.11,122.75,122.07,122.64,12400.0
2015-03-13 11:30:00,122.54,122.67,122.26,122.55,14600.0,122.54,122.67,122.26,122.55,14600.0
2015-03-13 11:40:00,122.6,122.94,121.5,121.77,20100.0,122.6,122.94,121.5,121.77,20100.0
2015-03-13 11:50:00,121.81,122.23,121.61,122.1,13600.0,121.81,122.23,121.61,122.1,13600.0
2015-03-13 12:00:00,122.21,122.21,121.11,121.7,12700.0,122.21,122.21,121.11,121.7,12700.0
2015-03-13 12:10:00,121.77,122.01,121.06,121.52,12000.0,121.77,122.01,121.06,121.52,12000.0
2015-03-13 12:20:00,121.54,121.83,121.25,121.73,13900.0,121.54,121.83,121.25,121.73,13900.0
2015-03-13 12:30:00,121.73,122.64,121.73,122.33,15800.0,121.73,122.64,121.73,122.33,15800.0
2015-03-13 12:40:00,122.28,122.5,121.97,122.17,7500.0,122.28,122.5,121.97,122.17,7500.0
2015-03-13 12:50:00,122.25,122.39,121.61,121.8,16800.0,122.25,122.39,121.61,121.8,16800.0
2015-03-13 13:00:00,121.74,121.85,121.63,121.7,10500.0,121.74,121.85,121.63,121.7,10500.0
2015-03-13 13:10:00,121.62,122.08,121.5,121.7,15900.0,121.62,122.08,121.5,121.7,15900.0
2015-03-13 13:20:00,121.72,121.79,121.42,121.55,8200.0,121.72,121.79,121.42,121.55,8200.0
2015-03-13 13:30:00,121.47,121.81,121.45,121.81,14600.0,121.47,121.81,121.45,121.81,14600.0
2015-03-13 13:40:00,121.87,122.27,121.87,122.27,16600.0,121.87,122.27,121.87,122.27,16600.0
2015-03-13 13:50:00,122.29,122.55,122.14,122.27,18800.0,122.29,122.55,122.14,122.27,18800.0
2015-03-13 14:00:00,122.37,122.8,122.37,122.54,18600.0,122.37,122.8,122.37,122.54,18600.0
2015-03-13 14:10:00,122.47,122.99,122.44,122.99,20200.0,122.47,122.99,122.44,122.99,20200.0
2015-03-13 14:20:00,122.89,123.08,122.82,123.05,11900.0,122.89,123.08,122.82,123.05,11900.0
2015-03-13 14:30:00,123.03,123.13,122.75,122.97,12400.0,123.03,123.13,122.75,122.97,12400.0
2015-03-13 14:40:00,122.96,123.3,122.54,123.09,28200.0,122.96,123.3,122.54,123.09,28200.0
2015-03-13 14:50:00,123.08,123.29,122.85,123.06,34100.0,123.08,123.29,122.85,123.06,34100.0
2015-03-13 15:00:00,123.09,123.35,122.83,122.97,31100.0,123.09,123.35,122.83,122.97,31100.0
2015-03-13 15:10:00,122.97,123.45,122.9,123.23,15400.0,122.97,123.45,122.9,123.23,15400.0
2015-03-13 15:20:00,123.23,123.49,123.06,123.44,28300.0,123.23,123.49,123.06,123.44,28300.0
2015-03-13 15:30:00,123.52,123.97,123.38,123.9,38400.0,123.52,123.97,123.38,123.9,38400.0
2015-03-13 15:40:00,123.92,124.11,123.49,123.78,41800.0,123.92,124.11,123.49,123.78,41800.0
2015-03-13 15:50:00,123.98,124.35,123.78,123.99,104300.0,123.98,124.35,123.78,123.99,104300.0
2015-03-16 09:30:00,124.86,126.64,124.77,126.63,59200.0,124.86,126.64,124.77,126.63,59200.0
2015-03-16 09:40:00,126.57,127.24,126.15,126.71,61900.0,126.57,127.24,126.15,126.71,61900.0
2015-03-16 09:50:00,126.87,128.65,126.87,128.5,78900.0,126.87,128.65,126.87,128.5,78900.0
2015-03-16 10:00:00,128.36,128.74,128.09,128.54,96800.0,128.36,128.74,128.09,128.54,96800.0
2015-03-16 10:10:00,128.62,129.42,128.55,128.71,73600.0,128.62,129.42,128.55,128.71,73600.0
2015-03-16 10:20:00,128.75,129.0,128.12,128.23,53900.0,128.75,129.0,128.12,128.23,53900.0
2015-03-16 10:30:00,128.28,128.68,128.18,128.4,27700.0,128.28,128.68,128.18,128.4,27700.0
2015-03-16 10:40:00,128.44,128.66,128.31,128.55,40700.0,128.44,128.66,128.31,128.55,40700.0
2015-03-16 10:50:00,128.59,128.84,128.32,128.75,18000.0,128.59,128.84,128.32,128.75,18000.0
2015-03-16 11:00:00,128.81,128.92,128.48,128.59,16200.0,128.81,128.92,128.48,128.59,16200.0
2015-03-16 11:10:00,128.56,128.8,128.4,128.69,19100.0,128.56,128.8,128.4,128.69,19100.0
2015-03-16 11:20:00,128.63,129.05,128.63,128.73,17900.0,128.63,129.05,128.63,128.73,17900.0
2015-03-16 11:30:00,128.72,128.95,128.41,128.43,87000.0,128.72,128.95,128.41,128.43,87000.0
2015-03-16 11:40:00,128.43,128.77,128.24,128.68,27000.0,128.43,128.77,128.24,128.68,27000.0
2015-03-16 11:50:00,128.7,128.7,128.26,128.34,12700.0,128.7,128.7,128.26,128.34,12700.0
2015-03-16 12:00:00,128.38,128.58,127.9,127.91,27300.0,128.38,128.58,127.9,127.91,27300.0
2015-03-16 12:10:00,127.92,127.99,127.7,127.72,13900.0,127.92,127.99,127.7,127.72,13900.0
2015-03-16 12:20:00,127.64,127.7,127.12,127.39,29000.0,127.64,127.7,127.12,127.39,29000.0
2015-03-16 12:30:00,127.48,127.6,127.04,127.35,17400.0,127.48,127.6,127.04,127.35,17400.0
2015-03-16 12:40:00,127.41,127.55,127.17,127.17,16200.0,127.41,127.55,127.17,127.17,16200.0
2015-03-16 12:50:00,127.3,127.89,127.3,127.52,35800.0,127.3,127.89,127.3,127.52,35800.0
2015-03-16 13:00:00,127.44,127.56,127.18,127.39,19100.0,127.44,127.56,127.18,127.39,19100.0
2015-03-16 13:10:00,127.4,127.5,127.17,127.42,37300.0,127.4,127.5,127.17,127.42,37300.0
2015-03-16 13:20:00,127.42,127.79,127.25,127.6,62900.0,127.42,127.79,127.25,127.6,62900.0
2015-03-16 13:30:00,127.61,127.93,127.44,127.77,27200.0,127.61,127.93,127.44,127.77,27200.0
2015-03-16 13:40:00,127.77,127.77,127.39,127.62,11200.0,127.77,127.77,127.39,127.62,11200.0
2015-03-16 13:50:00,127.64,127.74,127.32,127.58,32700.0,127.64,127.74,127.32,127.58,32700.0
2015-03-16 14:00:00,127.57,127.67,127.35,127.36,16400.0,127.57,127.67,127.35,127.36,16400.0
2015-03-16 14:10:00,127.38,127.38,126.79,126.83,35800.0,127.38,127.38,126.79,126.83,35800.0
2015-03-16 14:20:00,126.9,127.05,126.81,126.84,15200.0,126.9,127.05,126.81,126.84,15200.0
2015-03-16 14:30:00,126.9,127.14,126.83,127.0,10800.0,126.9,127.14,126.83,127.0,10800.0
2015-03-16 14:40:00,127.0,127.26,126.96,127.17,16400.0,127.0,127.26,126.96,127.17,16400.0
2015-03-16 14:50:00,127.17,127.56,127.09,127.52,40300.0,127.17,127.56,127.09,127.52,40300.0
2015-03-16 15:00:00,127.51,127.79,127.51,127.6,10300.0,127.51,127.79,127.51,127.6,10300.0
2015-03-16 15:10:00,127.6,127.62,127.26,127.27,15400.0,127.6,127.62,127.26,127.27,15400.0
2015-03-16 15:20:00,127.3,127.34,127.03,127.31,34700.0,127.3,127.34,127.03,127.31,34700.0
2015-03-16 15:30:00,127.31,127.32,127.15,127.28,35500.0,127.31,127.32,127.15,127.28,35500.0
2015-03-16 15:40:00,127.28,127.52,126.92,126.97,40400.0,127.28,127.52,126.92,126.97,40400.0
2015-03-16 15:50:00,127.02,127.81,127.02,127.73,135600.0,127.02,127.81,127.02,127.73,135600.0
2015-03-17 09:30:00,127.16,128.06,126.46,127.22,23200.0,127.16,128.06,126.46,127.22,23200.0
2015-03-17 09:40:00,127.28,128.4,127.1,127.52,32200.0,127.28,128.4,127.1,127.52,32200.0
2015-03-17 09:50:00,127.6,128.5,127.5,128.5,17500.0,127.6,128.5,127.5,128.5,17500.0
2015-03-17 10:00:00,128.78,128.99,128.45,128.96,36800.0,128.78,128.99,128.45,128.96,36800.0
2015-03-17 10:10:00,128.71,129.12,128.24,128.48,31200.0,128.71,129.12,128.24,128.48,31200.0
2015-03-17 10:20:00,128.66,129.19,128.48,129.04,35100.0,128.66,129.19,128.48,129.04,35100.0
2015-03-17 10:30:00,129.13,129.42,128.6,128.8,19000.0,129.13,129.42,128.6,128.8,19000.0
2015-03-17 10:40:00,128.85,129.01,128.51,128.69,16400.0,128.85,129.01,128.51,128.69,16400.0
2015-03-17 10:50:00,128.66,128.78,128.4,128.6,27300.0,128.66,128.78,128.4,128.6,27300.0
2015-03-17 11:00:00,128.59,128.62,127.51,127.6,43200.0,128.59,128.62,127.51,127.6,43200.0
2015-03-17 11:10:00,127.53,127.53,127.11,127.11,45600.0,127.53,127.53,127.11,127.11,45600.0
2015-03-17 11:20:00,127.13,127.34,127.07,127.21,11700.0,127.13,127.34,127.07,127.21,11700.0
2015-03-17 11:30:00,127.22,128.09,127.18,127.54,23400.0,127.22,128.09,127.18,127.54,23400.0
2015-03-17 11:40:00,127.48,127.76,127.41,127.75,10600.0,127.48,127.76,127.41,127.75,10600.0
2015-03-17 11:50:00,127.76,128.46,127.52,128.37,21000.0,127.76,128.46,127.52,128.37,21000.0
2015-03-17 12:00:00,128.46,128.46,127.96,128.05,10200.0,128.46,128.46,127.96,128.05,10200.0
2015-03-17 12:10:00,128.05,128.47,127.94,128.18,23800.0,128.05,128.47,127.94,128.18,23800.0
2015-03-17 12:20:00,128.19,128.34,128.02,128.21,27800.0,128.19,128.34,128.02,128.21,27800.0
2015-03-17 12:30:00,128.21,128.35,128.16,128.21,8300.0,128.21,128.35,128.16,128.21,8300.0
2015-03-17 12:40:00,128.19,128.32,128.11,128.28,7700.0,128.19,128.32,128.11,128.28,7700.0
2015-03-17 12:50:00,128.32,128.32,128.0,128.11,7400.0,128.32,128.32,128.0,128.11,7400.0
2015-03-17 13:00:00,128.11,128.36,128.01,128.25,7800.0,128.11,128.36,128.01,128.25,7800.0
2015-03-17 13:10:00,128.18,128.3,127.97,128.26,9100.0,128.18,128.3,127.97,128.26,9100.0
2015-03-17 13:20:00,128.17,128.36,128.1,128.29,17200.0,128.17,128.36,128.1,128.29,17200.0
2015-03-17 13:30:00,128.28,128.4,128.12,128.19,8500.0,128.28,128.4,128.12,128.19,8500.0
2015-03-17 13:40:00,128.19,128.47,128.1,128.41,17000.0,128.19,128.47,128.1,128.41,17000.0
2015-03-17 13:50:00,128.43,128.62,128.33,128.62,23100.0,128.43,128.62,128.33,128.62,23100.0
2015-03-17 14:00:00,128.58,128.72,128.38,128.4,15600.0,128.58,128.72,128.38,128.4,15600.0
2015-03-17 14:10:00,128.43,128.46,128.1,128.38,9600.0,128.43,128.46,128.1,128.38,9600.0
2015-03-17 14:20:00,128.43,128.43,128.13,128.28,10800.0,128.43,128.43,128.13,128.28,10800.0
2015-03-17 14:30:00,128.31,128.31,128.01,128.31,14100.0,128.31,128.31,128.01,128.31,14100.0
2015-03-17 14:40:00,128.29,128.46,128.06,128.26,18600.0,128.29,128.46,128.06,128.26,18600.0
2015-03-17 14:50:00,128.25,128.92,128.17,128.92,24900.0,128.25,128.92,128.17,128.92,24900.0
2015-03-17 15:00:00,128.86,129.22,128.8,129.17,42800.0,128.86,129.22,128.8,129.17,42800.0
2015-03-17 15:10:00,129.18,129.46,128.91,129.12,19100.0,129.18,129.46,128.91,129.12,19100.0
2015-03-17 15:20:00,129.07,129.19,128.88,129.12,18500.0,129.07,129.19,128.88,129.12,18500.0
2015-03-17 15:30:00,129.16,129.22,129.01,129.13,39600.0,129.16,129.22,129.01,129.13,39600.0
2015-03-17 15:40:00,129.1,129.25,129.03,129.1,50000.0,129.1,129.25,129.03,129.1,50000.0
2015-03-17 15:50:00,129.12,129.26,129.07,129.19,68000.0,129.12,129.26,129.07,129.19,68000.0
2015-03-18 09:30:00,129.63,129.78,127.51,128.18,76500.0,129.63,129.78,127.51,128.18,76500.0
2015-03-18 09:40:00,128.18,129.07,128.01,128.75,29300.0,128.18,129.07,128.01,128.75,29300.0
2015-03-18 09:50:00,128.77,129.94,128.75,129.4,37500.0,128.77,129.94,128.75,129.4,37500.0
2015-03-18 10:00:00,129.4,129.4,128.5,129.13,44600.0,129.4,129.4,128.5,129.13,44600.0
2015-03-18 10:10:00,129.05,129.27,128.76,129.01,24800.0,129.05,129.27,128.76,129.01,24800.0
2015-03-18 10:20:00,129.11,129.41,128.74,128.93,67700.0,129.11,129.41,128.74,128.93,67700.0
2015-03-18 10:30:00,128.91,129.2,128.74,129.0,19200.0,128.91,129.2,128.74,129.0,19200.0
2015-03-18 10:40:00,129.01,129.59,128.92,129.28,20800.0,129.01,129.59,128.92,129.28,20800.0
2015-03-18 10:50:00,129.36,129.39,128.96,128.99,10500.0,129.36,129.39,128.96,128.99,10500.0
2015-03-18 11:00:00,128.98,129.3,128.85,129.07,10800.0,128.98,129.3,128.85,129.07,10800.0
2015-03-18 11:10:00,129.14,129.24,128.93,129.06,10600.0,129.14,129.24,128.93,129.06,10600.0
2015-03-18 11:20:00,129.06,129.3,128.89,129.06,27200.0,129.06,129.3,128.89,129.06,27200.0
2015-03-18 11:30:00,128.98,129.14,128.8,129.06,16600.0,128.98,129.14,128.8,129.06,16600.0
2015-03-18 11:40:00,129.0,129.13,128.75,128.95,19600.0,129.0,129.13,128.75,128.95,19600.0
2015-03-18 11:50:00,128.97,129.3,128.89,129.3,14300.0,128.97,129.3,128.89,129.3,14300.0
2015-03-18 12:00:00,129.22,129.33,128.87,129.15,26000.0,129.22,129.33,128.87,129.15,26000.0
2015-03-18 12:10:00,129.2,129.3,129.02,129.3,25200.0,129.2,129.3,129.02,129.3,25200.0
2015-03-18 12:20:00,129.23,129.4,129.03,129.08,10500.0,129.23,129.4,129.03,129.08,10500.0
2015-03-18 12:30:00,129.05,129.33,129.03,129.27,47900.0,129.05,129.33,129.03,129.27,47900.0
2015-03-18 12:40:00,129.29,129.39,129.22,129.22,5700.0,129.29,129.39,129.22,129.22,5700.0
2015-03-18 12:50:00,129.18,129.27,129.03,129.13,10700.0,129.18,129.27,129.03,129.13,10700.0
2015-03-18 13:00:00,129.17,129.36,129.0,129.0,19500.0,129.17,129.36,129.0,129.0,19500.0
2015-03-18 13:10:00,129.01,129.03,128.69,128.82,63100.0,129.01,129.03,128.69,128.82,63100.0
2015-03-18 13:20:00,128.81,128.88,128.53,128.66,18200.0,128.81,128.88,128.53,128.66,18200.0
2015-03-18 13:30:00,128.65,128.95,128.61,128.82,23800.0,128.65,128.95,128.61,128.82,23800.0
2015-03-18 13:40:00,128.87,129.0,128.75,128.91,46200.0,128.87,129.0,128.75,128.91,46200.0
2015-03-18 13:50:00,128.91,129.35,128.35,128.98,115700.0,128.91,129.35,128.35,128.98,115700.0
2015-03-18 14:00:00,129.19,130.95,128.75,130.84,120300.0,129.19,130.95,128.75,130.84,120300.0
2015-03-18 14:10:00,130.76,130.86,129.67,129.67,117100.0,130.76,130.86,129.67,129.67,117100.0
2015-03-18 14:20:00,129.53,129.87,129.0,129.26,31700.0,129.53,129.87,129.0,129.26,31700.0
2015-03-18 14:30:00,129.25,130.04,129.24,129.71,47700.0,129.25,130.04,129.24,129.71,47700.0
2015-03-18 14:40:00,129.62,129.95,129.17,129.87,37700.0,129.62,129.95,129.17,129.87,37700.0
2015-03-18 14:50:00,129.83,130.03,129.39,129.86,36000.0,129.83,130.03,129.39,129.86,36000.0
2015-03-18 15:00:00,129.96,130.23,129.74,130.21,49100.0,129.96,130.23,129.74,130.21,49100.0
2015-03-18 15:10:00,130.16,130.63,130.05,130.54,53600.0,130.16,130.63,130.05,130.54,53600.0
2015-03-18 15:20:00,130.54,130.9,130.32,130.34,28000.0,130.54,130.9,130.32,130.34,28000.0
2015-03-18 15:30:00,130.39,130.59,129.91,130.03,33800.0,130.39,130.59,129.91,130.03,33800.0
2015-03-18 15:40:00,129.99,130.06,129.49,129.71,37500.0,129.99,130.06,129.49,129.71,37500.0
2015-03-18 15:50:00,129.73,129.87,129.36,129.77,72700.0,129.73,129.87,129.36,129.77,72700.0
2015-03-19 09:30:00,131.16,133.21,131.16,131.77,74300.0,131.16,133.21,131.16,131.77,74300.0
2015-03-19 09:40:00,131.89,132.02,130.3,130.38,74600.0,131.89,132.02,130.3,130.38,74600.0
2015-03-19 09:50:00,130.31,131.04,130.07,130.78,48000.0,130.31,131.04,130.07,130.78,48000.0
2015-03-19 10:00:00,130.77,130.86,130.49,130.76,38100.0,130.77,130.86,130.49,130.76,38100.0
2015-03-19 10:10:00,130.8,131.11,130.68,130.97,21300.0,130.8,131.11,130.68,130.97,21300.0
2015-03-19 10:20:00,130.85,131.24,130.8,131.02,23600.0,130.85,131.24,130.8,131.02,23600.0
2015-03-19 10:30:00,131.08,131.13,130.78,131.06,25700.0,131.08,131.13,130.78,131.06,25700.0
2015-03-19 10:40:00,131.04,131.66,131.0,131.38,49600.0,131.04,131.66,131.0,131.38,49600.0
2015-03-19 10:50:00,131.38,132.08,131.35,132.08,99400.0,131.38,132.08,131.35,132.08,99400.0
2015-03-19 11:00:00,132.07,132.2,131.66,131.78,30300.0,132.07,132.2,131.66,131.78,30300.0
2015-03-19 11:10:00,131.79,132.25,131.31,131.73,32000.0,131.79,132.25,131.31,131.73,32000.0
2015-03-19 11:20:00,131.78,132.05,131.48,131.7,24200.0,131.78,132.05,131.48,131.7,24200.0
2015-03-19 11:30:00,131.75,131.85,131.53,131.85,23900.0,131.75,131.85,131.53,131.85,23900.0
2015-03-19 11:40:00,131.75,132.15,131.66,132.08,18200.0,131.75,132.15,131.66,132.08,18200.0
2015-03-19 11:50:00,132.06,132.28,131.79,132.09,25900.0,132.06,132.28,131.79,132.09,25900.0
2015-03-19 12:00:00,132.17,132.24,131.97,132.15,14000.0,132.17,132.24,131.97,132.15,14000.0
2015-03-19 12:10:00,132.13,132.31,132.06,132.18,21100.0,132.13,132.31,132.06,132.18,21100.0
2015-03-19 12:20:00,132.14,132.54,132.07,132.45,21400.0,132.14,132.54,132.07,132.45,21400.0
2015-03-19 12:30:00,132.4,132.44,132.05,132.2,33000.0,132.4,132.44,132.05,132.2,33000.0
2015-03-19 12:40:00,132.17,132.35,132.04,132.31,71600.0,132.17,132.35,132.04,132.31,71600.0
2015-03-19 12:50:00,132.26,132.35,132.16,132.3,18700.0,132.26,132.35,132.16,132.3,18700.0
2015-03-19 13:00:00,132.3,132.69,132.18,132.54,33900.0,132.3,132.69,132.18,132.54,33900.0
2015-03-19 13:10:00,132.63,132.81,132.5,132.81,22100.0,132.63,132.81,132.5,132.81,22100.0
2015-03-19 13:20:00,132.74,132.9,132.49,132.75,19100.0,132.74,132.9,132.49,132.75,19100.0
2015-03-19 13:30:00,132.76,132.85,132.55,132.64,20600.0,132.76,132.85,132.55,132.64,20600.0
2015-03-19 13:40:00,132.6,132.86,132.6,132.77,31900.0,132.6,132.86,132.6,132.77,31900.0
2015-03-19 13:50:00,132.85,132.96,132.66,132.91,45900.0,132.85,132.96,132.66,132.91,45900.0
2015-03-19 14:00:00,132.92,133.14,132.87,133.0,31700.0,132.92,133.14,132.87,133.0,31700.0
2015-03-19 14:10:00,133.04,133.14,132.91,133.07,44400.0,133.04,133.14,132.91,133.07,44400.0
2015-03-19 14:20:00,133.03,133.46,132.99,133.38,35600.0,133.03,133.46,132.99,133.38,35600.0
2015-03-19 14:30:00,133.41,133.74,133.35,133.72,51200.0,133.41,133.74,133.35,133.72,51200.0
2015-03-19 14:40:00,133.7,133.86,133.5,133.57,30800.0,133.7,133.86,133.5,133.57,30800.0
2015-03-19 14:50:00,133.64,133.72,133.15,133.46,40300.0,133.64,133.72,133.15,133.46,40300.0
2015-03-19 15:00:00,133.47,133.6,133.38,133.5,42000.0,133.47,133.6,133.38,133.5,42000.0
2015-03-19 15:10:00,133.54,133.85,133.38,133.84,85900.0,133.54,133.85,133.38,133.84,85900.0
2015-03-19 15:20:00,133.85,133.89,133.69,133.78,87500.0,133.85,133.89,133.69,133.78,87500.0
2015-03-19 15:30:00,133.73,134.12,133.62,134.04,66000.0,133.73,134.12,133.62,134.04,66000.0
2015-03-19 15:40:00,134.06,134.21,133.9,134.12,85900.0,134.06,134.21,133.9,134.12,85900.0
2015-03-19 15:50:00,134.1,134.41,134.09,134.26,143600.0,134.1,134.41,134.09,134.26,143600.0
2015-03-20 09:30:00,135.0,136.33,134.52,135.5,433100.0,135.0,136.33,134.52,135.5,433100.0
2015-03-20 09:40:00,135.65,135.8,134.72,135.02,81700.0,135.65,135.8,134.72,135.02,81700.0
2015-03-20 09:50:00,134.91,135.17,133.92,134.06,75400.0,134.91,135.17,133.92,134.06,75400.0
2015-03-20 10:00:00,134.06,135.21,133.91,134.1,116800.0,134.06,135.21,133.91,134.1,116800.0
2015-03-20 10:10:00,134.1,134.17,133.15,133.38,75100.0,134.1,134.17,133.15,133.38,75100.0
2015-03-20 10:20:00,133.5,133.97,131.47,131.75,52800.0,133.5,133.97,131.47,131.75,52800.0
2015-03-20 10:30:00,131.86,132.82,131.66,132.43,46600.0,131.86,132.82,131.66,132.43,46600.0
2015-03-20 10:40:00,132.41,132.49,131.15,131.23,47800.0,132.41,132.49,131.15,131.23,47800.0
2015-03-20 10:50:00,131.28,131.53,130.99,131.37,54300.0,131.28,131.53,130.99,131.37,54300.0
2015-03-20 11:00:00,131.37,132.29,131.34,132.0,49500.0,131.37,132.29,131.34,132.0,49500.0
2015-03-20 11:10:00,132.02,132.56,132.0,132.09,31700.0,132.02,132.56,132.0,132.09,31700.0
2015-03-20 11:20:00,132.07,132.71,131.63,132.61,21800.0,132.07,132.71,131.63,132.61,21800.0
2015-03-20 11:30:00,132.72,133.32,132.57,133.22,30800.0,132.72,133.32,132.57,133.22,30800.0
2015-03-20 11:40:00,133.13,133.23,132.87,133.0,23800.0,133.13,133.23,132.87,133.0,23800.0
2015-03-20 11:50:00,133.05,133.08,132.75,132.75,28200.0,133.05,133.08,132.75,132.75,28200.0
2015-03-20 12:00:00,132.75,132.96,132.59,132.68,32100.0,132.75,132.96,132.59,132.68,32100.0
2015-03-20 12:10:00,132.67,132.82,132.43,132.74,46600.0,132.67,132.82,132.43,132.74,46600.0
2015-03-20 12:20:00,132.75,132.84,132.48,132.5,29000.0,132.75,132.84,132.48,132.5,29000.0
2015-03-20 12:30:00,132.55,132.55,132.06,132.2,30400.0,132.55,132.55,132.06,132.2,30400.0
2015-03-20 12:40:00,132.24,132.71,132.23,132.36,28700.0,132.24,132.71,132.23,132.36,28700.0
2015-03-20 12:50:00,132.5,132.64,132.34,132.34,26600.0,132.5,132.64,132.34,132.34,26600.0
2015-03-20 13:00:00,132.35,132.59,132.02,132.06,32600.0,132.35,132.59,132.02,132.06,32600.0
2015-03-20 13:10:00,132.12,132.6,131.9,132.47,39700.0,132.12,132.6,131.9,132.47,39700.0
2015-03-20 13:20:00,132.53,132.71,132.37,132.62,29000.0,132.53,132.71,132.37,132.62,29000.0
2015-03-20 13:30:00,132.63,132.76,132.19,132.35,29800.0,132.63,132.76,132.19,132.35,29800.0
2015-03-20 13:40:00,132.36,132.76,132.31,132.33,22900.0,132.36,132.76,132.31,132.33,22900.0
2015-03-20 13:50:00,132.36,132.51,131.79,132.05,36900.0,132.36,132.51,131.79,132.05,36900.0
2015-03-20 14:00:00,132.13,132.24,131.84,132.24,20100.0,132.13,132.24,131.84,132.24,20100.0
2015-03-20 14:10:00,132.24,132.27,131.61,131.61,22200.0,132.24,132.27,131.61,131.61,22200.0
2015-03-20 14:20:00,131.6,131.88,131.54,131.75,62000.0,131.6,131.88,131.54,131.75,62000.0
2015-03-20 14:30:00,131.79,131.92,131.55,131.81,38700.0,131.79,131.92,131.55,131.81,38700.0
2015-03-20 14:40:00,131.8,131.9,131.56,131.72,29100.0,131.8,131.9,131.56,131.72,29100.0
2015-03-20 14:50:00,131.72,132.19,131.58,132.19,39600.0,131.72,132.19,131.58,132.19,39600.0
2015-03-20 15:00:00,132.13,132.13,131.69,131.94,45400.0,132.13,132.13,131.69,131.94,45400.0
2015-03-20 15:10:00,131.99,131.99,131.19,131.4,78100.0,131.99,131.99,131.19,131.4,78100.0
2015-03-20 15:20:00,131.46,131.49,130.77,131.05,89900.0,131.46,131.49,130.77,131.05,89900.0
2015-03-20 15:30:00,131.07,131.7,131.06,131.67,101600.0,131.07,131.7,131.06,131.67,101600.0
2015-03-20 15:40:00,131.66,131.84,131.44,131.84,125900.0,131.66,131.84,131.44,131.84,125900.0
2015-03-20 15:50:00,131.85,131.86,130.63,131.41,499300.0,131.85,131.86,130.63,131.41,499300.0
2015-03-23 09:30:00,123.62,125.0,122.0,122.78,472000.0,123.62,125.0,122.0,122.78,472000.0
2015-03-23 09:40:00,122.78,124.8,122.0,123.14,241400.0,122.78,124.8,122.0,123.14,241400.0
2015-03-23 09:50:00,123.14,124.0,122.05,122.11,104900.0,123.14,124.0,122.05,122.11,104900.0
2015-03-23 10:00:00,122.13,125.99,122.06,125.8,241000.0,122.13,125.99,122.06,125.8,241000.0
2015-03-23 10:10:00,125.63,126.57,124.53,124.53,131100.0,125.63,126.57,124.53,124.53,131100.0
2015-03-23 10:20:00,124.53,125.33,124.43,124.76,115100.0,124.53,125.33,124.43,124.76,115100.0
2015-03-23 10:30:00,124.75,125.49,124.73,125.24,127300.0,124.75,125.49,124.73,125.24,127300.0
2015-03-23 10:40:00,125.27,125.56,124.75,125.33,186800.0,125.27,125.56,124.75,125.33,186800.0
2015-03-23 10:50:00,125.29,125.74,125.23,125.56,96100.0,125.29,125.74,125.23,125.56,96100.0
2015-03-23 11:00:00,125.6,127.4,125.52,127.36,121300.0,125.6,127.4,125.52,127.36,121300.0
2015-03-23 11:10:00,127.34,128.21,127.34,128.08,108100.0,127.34,128.21,127.34,128.08,108100.0
2015-03-23 11:20:00,128.11,128.54,126.64,126.95,156500.0,128.11,128.54,126.64,126.95,156500.0
2015-03-23 11:30:00,126.87,127.15,126.39,126.5,35000.0,126.87,127.15,126.39,126.5,35000.0
2015-03-23 11:40:00,126.5,126.78,125.89,126.78,45500.0,126.5,126.78,125.89,126.78,45500.0
2015-03-23 11:50:00,126.85,127.29,126.75,127.29,55500.0,126.85,127.29,126.75,127.29,55500.0
2015-03-23 12:00:00,127.24,127.63,126.9,126.9,98100.0,127.24,127.63,126.9,126.9,98100.0
2015-03-23 12:10:00,126.86,126.86,125.93,126.48,71400.0,126.86,126.86,125.93,126.48,71400.0
2015-03-23 12:20:00,126.48,126.67,125.62,125.77,74900.0,126.48,126.67,125.62,125.77,74900.0
2015-03-23 12:30:00,125.83,126.29,125.39,125.63,49800.0,125.83,126.29,125.39,125.63,49800.0
2015-03-23 12:40:00,125.46,126.0,125.45,125.81,45700.0,125.46,126.0,125.45,125.81,45700.0
2015-03-23 12:50:00,125.85,126.07,125.52,125.88,52600.0,125.85,126.07,125.52,125.88,52600.0
2015-03-23 13:00:00,125.92,126.09,125.62,125.7,74500.0,125.92,126.09,125.62,125.7,74500.0
2015-03-23 13:10:00,125.71,125.95,125.57,125.85,46700.0,125.71,125.95,125.57,125.85,46700.0
2015-03-23 13:20:00,125.86,126.24,125.26,125.37,65000.0,125.86,126.24,125.26,125.37,65000.0
2015-03-23 13:30:00,125.41,125.77,125.29,125.63,28300.0,125.41,125.77,125.29,125.63,28300.0
2015-03-23 13:40:00,125.64,125.7,125.38,125.64,36800.0,125.64,125.7,125.38,125.64,36800.0
2015-03-23 13:50:00,125.58,125.65,124.7,125.0,81600.0,125.58,125.65,124.7,125.0,81600.0
2015-03-23 14:00:00,124.99,125.07,124.34,125.06,42400.0,124.99,125.07,124.34,125.06,42400.0
2015-03-23 14:10:00,125.13,126.12,125.01,126.07,51500.0,125.13,126.12,125.01,126.07,51500.0
2015-03-23 14:20:00,126.05,126.07,125.52,125.64,41700.0,126.05,126.07,125.52,125.64,41700.0
2015-03-23 14:30:00,125.67,125.69,125.04,125.19,40500.0,125.67,125.69,125.04,125.19,40500.0
2015-03-23 14:40:00,125.13,125.42,124.6,124.63,47200.0,125.13,125.42,124.6,124.63,47200.0
2015-03-23 14:50:00,124.58,124.64,124.13,124.59,55100.0,124.58,124.64,124.13,124.59,55100.0
2015-03-23 15:00:00,124.57,124.62,124.23,124.56,41400.0,124.57,124.62,124.23,124.56,41400.0
2015-03-23 15:10:00,124.58,124.68,123.73,123.87,50300.0,124.58,124.68,123.73,123.87,50300.0
2015-03-23 15:20:00,123.88,124.72,123.86,124.37,91100.0,123.88,124.72,123.86,124.37,91100.0
2015-03-23 15:30:00,124.39,125.03,124.35,125.01,68600.0,124.39,125.03,124.35,125.01,68600.0
2015-03-23 15:40:00,125.0,125.28,124.85,125.27,85300.0,125.0,125.28,124.85,125.27,85300.0
2015-03-23 15:50:00,125.27,126.09,125.21,125.79,351700.0,125.27,126.09,125.21,125.79,351700.0
2015-03-24 09:30:00,126.24,127.08,125.52,126.5,43100.0,126.24,127.08,125.52,126.5,43100.0
2015-03-24 09:40:00,126.5,126.72,126.07,126.65,45000.0,126.5,126.72,126.07,126.65,45000.0
2015-03-24 09:50:00,126.67,127.58,126.66,127.48,57000.0,126.67,127.58,126.66,127.48,57000.0
2015-03-24 10:00:00,127.29,127.68,127.22,127.54,44900.0,127.29,127.68,127.22,127.54,44900.0
2015-03-24 10:10:00,127.61,127.99,127.58,127.89,37400.0,127.61,127.99,127.58,127.89,37400.0
2015-03-24 10:20:00,127.9,128.12,127.87,128.03,24700.0,127.9,128.12,127.87,128.03,24700.0
2015-03-24 10:30:00,128.09,128.63,128.05,128.5,61700.0,128.09,128.63,128.05,128.5,61700.0
2015-03-24 10:40:00,128.55,128.8,128.05,128.06,51200.0,128.55,128.8,128.05,128.06,51200.0
2015-03-24 10:50:00,128.18,128.3,127.67,128.09,49000.0,128.18,128.3,127.67,128.09,49000.0
2015-03-24 11:00:00,128.09,128.26,127.84,128.25,31600.0,128.09,128.26,127.84,128.25,31600.0
2015-03-24 11:10:00,128.19,128.31,127.99,128.0,14900.0,128.19,128.31,127.99,128.0,14900.0
2015-03-24 11:20:00,128.0,128.27,127.42,127.54,31400.0,128.0,128.27,127.42,127.54,31400.0
2015-03-24 11:30:00,127.5,127.78,127.27,127.34,19100.0,127.5,127.78,127.27,127.34,19100.0
2015-03-24 11:40:00,127.28,127.55,127.28,127.49,20400.0,127.28,127.55,127.28,127.49,20400.0
2015-03-24 11:50:00,127.43,127.46,127.21,127.24,21000.0,127.43,127.46,127.21,127.24,21000.0
2015-03-24 12:00:00,127.25,127.28,126.8,126.88,45200.0,127.25,127.28,126.8,126.88,45200.0
2015-03-24 12:10:00,126.81,126.88,126.52,126.52,26300.0,126.81,126.88,126.52,126.52,26300.0
2015-03-24 12:20:00,126.58,126.65,125.84,125.84,25900.0,126.58,126.65,125.84,125.84,25900.0
2015-03-24 12:30:00,125.78,125.94,125.6,125.73,34700.0,125.78,125.94,125.6,125.73,34700.0
2015-03-24 12:40:00,125.61,126.13,125.48,125.96,38000.0,125.61,126.13,125.48,125.96,38000.0
2015-03-24 12:50:00,125.87,125.92,125.4,125.46,59600.0,125.87,125.92,125.4,125.46,59600.0
2015-03-24 13:00:00,125.46,125.86,125.15,125.75,39900.0,125.46,125.86,125.15,125.75,39900.0
2015-03-24 13:10:00,125.7,125.81,125.32,125.8,27000.0,125.7,125.81,125.32,125.8,27000.0
2015-03-24 13:20:00,125.71,125.74,124.95,125.0,47100.0,125.71,125.74,124.95,125.0,47100.0
2015-03-24 13:30:00,125.05,125.37,124.84,125.26,34000.0,125.05,125.37,124.84,125.26,34000.0
2015-03-24 13:40:00,125.16,125.31,124.97,125.21,23500.0,125.16,125.31,124.97,125.21,23500.0
2015-03-24 13:50:00,125.29,125.29,124.77,124.95,37700.0,125.29,125.29,124.77,124.95,37700.0
2015-03-24 14:00:00,124.96,125.03,124.4,124.74,45500.0,124.96,125.03,124.4,124.74,45500.0
2015-03-24 14:10:00,124.75,124.82,124.22,124.22,23700.0,124.75,124.82,124.22,124.22,23700.0
2015-03-24 14:20:00,124.22,124.54,124.13,124.34,26700.0,124.22,124.54,124.13,124.34,26700.0
2015-03-24 14:30:00,124.34,124.82,124.23,124.79,13500.0,124.34,124.82,124.23,124.79,13500.0
2015-03-24 14:40:00,124.83,125.18,124.83,125.12,19300.0,124.83,125.18,124.83,125.12,19300.0
2015-03-24 14:50:00,125.06,125.06,124.41,124.6,18400.0,125.06,125.06,124.41,124.6,18400.0
2015-03-24 15:00:00,124.61,125.22,124.53,125.18,21700.0,124.61,125.22,124.53,125.18,21700.0
2015-03-24 15:10:00,125.15,125.3,125.07,125.17,27100.0,125.15,125.3,125.07,125.17,27100.0
2015-03-24 15:20:00,125.15,125.15,124.46,124.46,16900.0,125.15,125.15,124.46,124.46,16900.0
2015-03-24 15:30:00,124.45,124.9,124.45,124.7,23300.0,124.45,124.9,124.45,124.7,23300.0
2015-03-24 15:40:00,124.67,124.73,124.3,124.3,42700.0,124.67,124.73,124.3,124.3,42700.0
2015-03-24 15:50:00,124.34,124.43,124.16,124.34,115700.0,124.34,124.43,124.16,124.34,115700.0
2015-03-25 09:30:00,124.5,126.29,123.74,124.0,59900.0,124.5,126.29,123.74,124.0,59900.0
2015-03-25 09:40:00,123.85,124.68,123.04,123.09,30500.0,123.85,124.68,123.04,123.09,30500.0
2015-03-25 09:50:00,123.12,123.41,122.29,122.64,63000.0,123.12,123.41,122.29,122.64,63000.0
2015-03-25 10:00:00,122.53,123.22,121.83,122.76,92300.0,122.53,123.22,121.83,122.76,92300.0
2015-03-25 10:10:00,122.76,123.33,122.63,122.65,49500.0,122.76,123.33,122.63,122.65,49500.0
2015-03-25 10:20:00,122.69,123.51,122.68,123.13,45500.0,122.69,123.51,122.68,123.13,45500.0
2015-03-25 10:30:00,123.17,123.61,123.08,123.12,27700.0,123.17,123.61,123.08,123.12,27700.0
2015-03-25 10:40:00,123.18,123.33,122.86,123.28,29300.0,123.18,123.33,122.86,123.28,29300.0
2015-03-25 10:50:00,123.25,123.32,122.84,122.98,25600.0,123.25,123.32,122.84,122.98,25600.0
2015-03-25 11:00:00,123.02,123.05,122.53,122.53,25400.0,123.02,123.05,122.53,122.53,25400.0
2015-03-25 11:10:00,122.52,122.66,122.0,122.11,39300.0,122.52,122.66,122.0,122.11,39300.0
2015-03-25 11:20:00,122.14,122.15,121.33,121.38,72000.0,122.14,122.15,121.33,121.38,72000.0
2015-03-25 11:30:00,121.39,121.4,120.86,121.18,68100.0,121.39,121.4,120.86,121.18,68100.0
2015-03-25 11:40:00,121.15,121.29,120.68,121.06,73100.0,121.15,121.29,120.68,121.06,73100.0
2015-03-25 11:50:00,121.07,121.54,120.75,121.29,49100.0,121.07,121.54,120.75,121.29,49100.0
2015-03-25 12:00:00,121.3,121.39,121.0,121.0,28600.0,121.3,121.39,121.0,121.0,28600.0
2015-03-25 12:10:00,121.0,121.32,120.67,120.7,49000.0,121.0,121.32,120.67,120.7,49000.0
2015-03-25 12:20:00,120.65,120.99,120.29,120.99,63300.0,120.65,120.99,120.29,120.99,63300.0
2015-03-25 12:30:00,121.0,121.0,120.0,120.13,39000.0,121.0,121.0,120.0,120.13,39000.0
2015-03-25 12:40:00,120.07,120.23,119.66,119.83,88100.0,120.07,120.23,119.66,119.83,88100.0
2015-03-25 12:50:00,119.85,120.29,119.85,119.94,36700.0,119.85,120.29,119.85,119.94,36700.0
2015-03-25 13:00:00,119.99,120.19,119.78,119.97,39900.0,119.99,120.19,119.78,119.97,39900.0
2015-03-25 13:10:00,119.91,120.06,119.76,119.94,21400.0,119.91,120.06,119.76,119.94,21400.0
2015-03-25 13:20:00,119.88,119.93,119.5,119.73,17200.0,119.88,119.93,119.5,119.73,17200.0
2015-03-25 13:30:00,119.7,119.88,119.19,119.33,34200.0,119.7,119.88,119.19,119.33,34200.0
2015-03-25 13:40:00,119.29,119.74,119.28,119.42,35200.0,119.29,119.74,119.28,119.42,35200.0
2015-03-25 13:50:00,119.42,119.63,119.23,119.23,31500.0,119.42,119.63,119.23,119.23,31500.0
2015-03-25 14:00:00,119.14,119.8,119.09,119.73,24600.0,119.14,119.8,119.09,119.73,24600.0
2015-03-25 14:10:00,119.73,120.38,119.55,120.16,19300.0,119.73,120.38,119.55,120.16,19300.0
2015-03-25 14:20:00,120.16,121.25,120.16,121.18,39300.0,120.16,121.25,120.16,121.18,39300.0
2015-03-25 14:30:00,121.27,121.27,120.43,120.48,35100.0,121.27,121.27,120.43,120.48,35100.0
2015-03-25 14:40:00,120.48,120.5,120.12,120.21,22300.0,120.48,120.5,120.12,120.21,22300.0
2015-03-25 14:50:00,120.28,120.3,119.69,119.7,14500.0,120.28,120.3,119.69,119.7,14500.0
2015-03-25 15:00:00,119.67,120.05,119.57,119.59,37100.0,119.67,120.05,119.57,119.59,37100.0
2015-03-25 15:10:00,119.55,119.74,119.42,119.49,46400.0,119.55,119.74,119.42,119.49,46400.0
2015-03-25 15:20:00,119.43,119.48,118.95,119.03,46300.0,119.43,119.48,118.95,119.03,46300.0
2015-03-25 15:30:00,119.0,119.05,118.58,118.63,76000.0,119.0,119.05,118.58,118.63,76000.0
2015-03-25 15:40:00,118.63,118.71,118.16,118.5,57900.0,118.63,118.71,118.16,118.5,57900.0
2015-03-25 15:50:00,118.5,118.89,118.25,118.65,214300.0,118.5,118.89,118.25,118.65,214300.0
2015-03-26 09:30:00,118.94,118.96,116.61,118.02,115100.0,118.94,118.96,116.61,118.02,115100.0
2015-03-26 09:40:00,117.74,118.95,117.53,118.87,38900.0,117.74,118.95,117.53,118.87,38900.0
2015-03-26 09:50:00,118.83,119.21,116.73,116.86,38800.0,118.83,119.21,116.73,116.86,38800.0
2015-03-26 10:00:00,117.14,118.04,117.13,117.72,52800.0,117.14,118.04,117.13,117.72,52800.0
2015-03-26 10:10:00,117.86,118.51,117.05,118.51,28300.0,117.86,118.51,117.05,118.51,28300.0
2015-03-26 10:20:00,118.37,118.84,118.02,118.26,21100.0,118.37,118.84,118.02,118.26,21100.0
2015-03-26 10:30:00,118.17,119.75,117.76,119.28,23200.0,118.17,119.75,117.76,119.28,23200.0
2015-03-26 10:40:00,119.3,119.69,118.86,119.54,60900.0,119.3,119.69,118.86,119.54,60900.0
2015-03-26 10:50:00,119.54,119.79,119.02,119.1,159900.0,119.54,119.79,119.02,119.1,159900.0
2015-03-26 11:00:00,119.1,119.12,118.36,118.75,32200.0,119.1,119.12,118.36,118.75,32200.0
2015-03-26 11:10:00,118.76,118.77,117.5,117.5,24300.0,118.76,118.77,117.5,117.5,24300.0
2015-03-26 11:20:00,117.59,118.08,117.5,118.03,19300.0,117.59,118.08,117.5,118.03,19300.0
2015-03-26 11:30:00,117.95,118.87,117.79,118.73,19400.0,117.95,118.87,117.79,118.73,19400.0
2015-03-26 11:40:00,118.82,119.02,118.39,118.67,15100.0,118.82,119.02,118.39,118.67,15100.0
2015-03-26 11:50:00,118.74,118.83,118.33,118.45,32900.0,118.74,118.83,118.33,118.45,32900.0
2015-03-26 12:00:00,118.56,118.9,118.53,118.58,20200.0,118.56,118.9,118.53,118.58,20200.0
2015-03-26 12:10:00,118.5,118.82,118.36,118.63,11800.0,118.5,118.82,118.36,118.63,11800.0
2015-03-26 12:20:00,118.61,118.66,118.01,118.09,14300.0,118.61,118.66,118.01,118.09,14300.0
2015-03-26 12:30:00,118.11,118.53,118.05,118.48,41900.0,118.11,118.53,118.05,118.48,41900.0
2015-03-26 12:40:00,118.39,118.51,117.99,118.49,15800.0,118.39,118.51,117.99,118.49,15800.0
2015-03-26 12:50:00,118.46,119.09,118.38,118.92,48800.0,118.46,119.09,118.38,118.92,48800.0
2015-03-26 13:00:00,118.94,119.01,118.6,119.01,6900.0,118.94,119.01,118.6,119.01,6900.0
2015-03-26 13:10:00,119.0,119.34,118.68,119.34,32300.0,119.0,119.34,118.68,119.34,32300.0
2015-03-26 13:20:00,119.36,119.58,118.88,119.1,31900.0,119.36,119.58,118.88,119.1,31900.0
2015-03-26 13:30:00,119.1,119.2,118.92,119.16,46800.0,119.1,119.2,118.92,119.16,46800.0
2015-03-26 13:40:00,119.2,120.02,119.15,119.6,90800.0,119.2,120.02,119.15,119.6,90800.0
2015-03-26 13:50:00,119.6,119.82,119.22,119.33,27000.0,119.6,119.82,119.22,119.33,27000.0
2015-03-26 14:00:00,119.36,119.37,118.32,118.7,19200.0,119.36,119.37,118.32,118.7,19200.0
2015-03-26 14:10:00,118.74,118.99,118.18,118.81,11800.0,118.74,118.99,118.18,118.81,11800.0
2015-03-26 14:20:00,118.79,118.91,117.78,117.8,13800.0,118.79,118.91,117.78,117.8,13800.0
2015-03-26 14:30:00,117.79,118.64,117.76,118.48,13400.0,117.79,118.64,117.76,118.48,13400.0
2015-03-26 14:40:00,118.5,118.71,118.06,118.14,13300.0,118.5,118.71,118.06,118.14,13300.0
2015-03-26 14:50:00,118.16,118.36,117.95,118.11,15600.0,118.16,118.36,117.95,118.11,15600.0
2015-03-26 15:00:00,118.03,118.25,117.88,117.93,23500.0,118.03,118.25,117.88,117.93,23500.0
2015-03-26 15:10:00,118.01,118.06,117.84,117.87,27200.0,118.01,118.06,117.84,117.87,27200.0
2015-03-26 15:20:00,117.93,118.15,117.93,117.97,47300.0,117.93,118.15,117.93,117.97,47300.0
2015-03-26 15:30:00,118.0,118.03,117.56,117.61,91400.0,118.0,118.03,117.56,117.61,91400.0
2015-03-26 15:40:00,117.55,118.02,117.48,118.0,45300.0,117.55,118.02,117.48,118.0,45300.0
2015-03-26 15:50:00,117.99,118.0,117.54,117.6,84500.0,117.99,118.0,117.54,117.6,84500.0
2015-03-27 09:30:00,117.73,119.75,117.65,119.17,47800.0,117.73,119.75,117.65,119.17,47800.0
2015-03-27 09:40:00,119.13,119.5,118.33,118.51,30100.0,119.13,119.5,118.33,118.51,30100.0
2015-03-27 09:50:00,118.63,118.74,117.6,118.14,35600.0,118.63,118.74,117.6,118.14,35600.0
2015-03-27 10:00:00,118.14,119.0,117.77,118.77,36000.0,118.14,119.0,117.77,118.77,36000.0
2015-03-27 10:10:00,118.77,118.92,117.45,117.78,24900.0,118.77,118.92,117.45,117.78,24900.0
2015-03-27 10:20:00,117.79,118.77,117.76,118.26,20100.0,117.79,118.77,117.76,118.26,20100.0
2015-03-27 10:30:00,118.27,119.0,118.03,118.77,25200.0,118.27,119.0,118.03,118.77,25200.0
2015-03-27 10:40:00,118.8,119.62,118.8,119.18,40200.0,118.8,119.62,118.8,119.18,40200.0
2015-03-27 10:50:00,119.3,119.39,118.99,119.35,27400.0,119.3,119.39,118.99,119.35,27400.0
2015-03-27 11:00:00,119.34,119.34,118.88,119.08,17100.0,119.34,119.34,118.88,119.08,17100.0
2015-03-27 11:10:00,119.03,119.66,118.85,119.22,25100.0,119.03,119.66,118.85,119.22,25100.0
2015-03-27 11:20:00,119.24,119.73,119.11,119.2,20700.0,119.24,119.73,119.11,119.2,20700.0
2015-03-27 11:30:00,119.29,120.0,119.15,119.32,28100.0,119.29,120.0,119.15,119.32,28100.0
2015-03-27 11:40:00,119.31,119.66,118.97,119.44,18800.0,119.31,119.66,118.97,119.44,18800.0
2015-03-27 11:50:00,119.37,119.4,118.56,119.13,16900.0,119.37,119.4,118.56,119.13,16900.0
2015-03-27 12:00:00,119.16,119.58,118.75,119.58,9900.0,119.16,119.58,118.75,119.58,9900.0
2015-03-27 12:10:00,119.64,119.64,119.18,119.27,20800.0,119.64,119.64,119.18,119.27,20800.0
2015-03-27 12:20:00,119.27,119.88,119.19,119.67,24700.0,119.27,119.88,119.19,119.67,24700.0
2015-03-27 12:30:00,119.55,119.55,119.06,119.14,14100.0,119.55,119.55,119.06,119.14,14100.0
2015-03-27 12:40:00,119.14,119.57,119.0,119.38,14000.0,119.14,119.57,119.0,119.38,14000.0
2015-03-27 12:50:00,119.31,119.64,119.1,119.61,14900.0,119.31,119.64,119.1,119.61,14900.0
2015-03-27 13:00:00,119.56,120.06,119.34,119.72,30500.0,119.56,120.06,119.34,119.72,30500.0
2015-03-27 13:10:00,119.67,120.07,119.51,119.75,40400.0,119.67,120.07,119.51,119.75,40400.0
2015-03-27 13:20:00,119.65,120.09,119.64,119.86,15800.0,119.65,120.09,119.64,119.86,15800.0
2015-03-27 13:30:00,119.76,120.22,119.76,119.9,8000.0,119.76,120.22,119.76,119.9,8000.0
2015-03-27 13:40:00,119.95,120.0,119.32,119.45,22900.0,119.95,120.0,119.32,119.45,22900.0
2015-03-27 13:50:00,119.53,119.87,119.53,119.63,7300.0,119.53,119.87,119.53,119.63,7300.0
2015-03-27 14:00:00,119.63,120.09,119.58,119.87,27900.0,119.63,120.09,119.58,119.87,27900.0
2015-03-27 14:10:00,119.87,120.02,119.54,119.93,14100.0,119.87,120.02,119.54,119.93,14100.0
2015-03-27 14:20:00,119.9,120.15,119.78,120.03,12900.0,119.9,120.15,119.78,120.03,12900.0
2015-03-27 14:30:00,120.1,120.29,120.0,120.13,16000.0,120.1,120.29,120.0,120.13,16000.0
2015-03-27 14:40:00,120.15,120.78,120.1,120.5,30000.0,120.15,120.78,120.1,120.5,30000.0
2015-03-27 14:50:00,120.51,120.74,120.4,120.55,33100.0,120.51,120.74,120.4,120.55,33100.0
2015-03-27 15:00:00,120.56,120.74,120.47,120.55,18300.0,120.56,120.74,120.47,120.55,18300.0
2015-03-27 15:10:00,120.61,120.74,120.4,120.49,25600.0,120.61,120.74,120.4,120.49,25600.0
2015-03-27 15:20:00,120.49,120.66,120.34,120.39,20500.0,120.49,120.66,120.34,120.39,20500.0
2015-03-27 15:30:00,120.4,120.68,120.24,120.52,54300.0,120.4,120.68,120.24,120.52,54300.0
2015-03-27 15:40:00,120.5,120.69,120.29,120.6,77000.0,120.5,120.69,120.29,120.6,77000.0
2015-03-27 15:50:00,120.58,120.66,120.32,120.38,164900.0,120.58,120.66,120.32,120.38,164900.0
2015-03-30 09:30:00,121.23,122.14,121.05,121.88,50700.0,121.23,122.14,121.05,121.88,50700.0
2015-03-30 09:40:00,121.61,121.93,121.25,121.43,56300.0,121.61,121.93,121.25,121.43,56300.0
2015-03-30 09:50:00,121.45,121.59,120.77,121.06,68500.0,121.45,121.59,120.77,121.06,68500.0
2015-03-30 10:00:00,121.1,121.35,119.75,119.85,52200.0,121.1,121.35,119.75,119.85,52200.0
2015-03-30 10:10:00,119.8,120.48,119.52,120.29,55400.0,119.8,120.48,119.52,120.29,55400.0
2015-03-30 10:20:00,120.29,120.36,119.88,120.03,36100.0,120.29,120.36,119.88,120.03,36100.0
2015-03-30 10:30:00,119.98,120.49,119.76,120.22,37200.0,119.98,120.49,119.76,120.22,37200.0
2015-03-30 10:40:00,120.25,120.51,120.08,120.17,25800.0,120.25,120.51,120.08,120.17,25800.0
2015-03-30 10:50:00,120.16,120.46,120.16,120.39,5400.0,120.16,120.46,120.16,120.39,5400.0
2015-03-30 11:00:00,120.46,120.5,120.13,120.45,10000.0,120.46,120.5,120.13,120.45,10000.0
2015-03-30 11:10:00,120.51,121.2,120.4,120.61,12200.0,120.51,121.2,120.4,120.61,12200.0
2015-03-30 11:20:00,120.56,121.25,120.48,121.25,30500.0,120.56,121.25,120.48,121.25,30500.0
2015-03-30 11:30:00,121.25,121.25,120.42,120.42,17900.0,121.25,121.25,120.42,120.42,17900.0
2015-03-30 11:40:00,120.42,120.56,120.18,120.29,13200.0,120.42,120.56,120.18,120.29,13200.0
2015-03-30 11:50:00,120.2,120.86,120.08,120.86,13200.0,120.2,120.86,120.08,120.86,13200.0
2015-03-30 12:00:00,120.86,120.91,120.38,120.42,14600.0,120.86,120.91,120.38,120.42,14600.0
2015-03-30 12:10:00,120.46,120.81,120.1,120.5,8700.0,120.46,120.81,120.1,120.5,8700.0
2015-03-30 12:20:00,120.5,120.59,120.1,120.49,6900.0,120.5,120.59,120.1,120.49,6900.0
2015-03-30 12:30:00,120.55,120.55,120.1,120.19,13800.0,120.55,120.55,120.1,120.19,13800.0
2015-03-30 12:40:00,120.21,120.66,120.14,120.48,20500.0,120.21,120.66,120.14,120.48,20500.0
2015-03-30 12:50:00,120.46,120.55,120.23,120.26,5200.0,120.46,120.55,120.23,120.26,5200.0
2015-03-30 13:00:00,120.36,120.55,120.28,120.44,6300.0,120.36,120.55,120.28,120.44,6300.0
2015-03-30 13:10:00,120.26,120.63,120.2,120.54,9200.0,120.26,120.63,120.2,120.54,9200.0
2015-03-30 13:20:00,120.54,121.1,120.44,121.1,13200.0,120.54,121.1,120.44,121.1,13200.0
2015-03-30 13:30:00,121.03,121.21,120.4,120.63,17400.0,121.03,121.21,120.4,120.63,17400.0
2015-03-30 13:40:00,120.69,121.15,120.69,121.02,14600.0,120.69,121.15,120.69,121.02,14600.0
2015-03-30 13:50:00,120.91,121.04,120.55,120.68,23800.0,120.91,121.04,120.55,120.68,23800.0
2015-03-30 14:00:00,120.74,120.88,120.63,120.81,7800.0,120.74,120.88,120.63,120.81,7800.0
2015-03-30 14:10:00,120.65,121.0,120.51,120.59,18800.0,120.65,121.0,120.51,120.59,18800.0
2015-03-30 14:20:00,120.61,120.7,120.43,120.54,6500.0,120.61,120.7,120.43,120.54,6500.0
2015-03-30 14:30:00,120.54,120.7,120.31,120.4,21700.0,120.54,120.7,120.31,120.4,21700.0
2015-03-30 14:40:00,120.39,120.47,120.16,120.16,11100.0,120.39,120.47,120.16,120.16,11100.0
2015-03-30 14:50:00,120.23,120.58,120.16,120.46,10600.0,120.23,120.58,120.16,120.46,10600.0
2015-03-30 15:00:00,120.41,120.68,120.4,120.68,9500.0,120.41,120.68,120.4,120.68,9500.0
2015-03-30 15:10:00,120.76,120.82,120.47,120.82,11300.0,120.76,120.82,120.47,120.82,11300.0
2015-03-30 15:20:00,120.77,120.79,120.34,120.75,17400.0,120.77,120.79,120.34,120.75,17400.0
2015-03-30 15:30:00,120.65,120.88,120.56,120.87,11800.0,120.65,120.88,120.56,120.87,11800.0
2015-03-30 15:40:00,120.9,121.02,120.68,121.01,29500.0,120.9,121.02,120.68,121.01,29500.0
2015-03-30 15:50:00,121.02,121.35,120.85,121.26,91800.0,121.02,121.35,120.85,121.26,91800.0
2015-03-31 09:30:00,119.98,120.59,119.02,120.09,32700.0,119.98,120.59,119.02,120.09,32700.0
2015-03-31 09:40:00,120.09,120.41,119.68,120.38,30600.0,120.09,120.41,119.68,120.38,30600.0
2015-03-31 09:50:00,120.3,120.33,119.71,119.9,13500.0,120.3,120.33,119.71,119.9,13500.0
2015-03-31 10:00:00,119.9,120.19,119.74,119.85,34400.0,119.9,120.19,119.74,119.85,34400.0
2015-03-31 10:10:00,119.86,120.05,119.66,119.94,20400.0,119.86,120.05,119.66,119.94,20400.0
2015-03-31 10:20:00,119.94,120.61,119.94,120.46,15700.0,119.94,120.61,119.94,120.46,15700.0
2015-03-31 10:30:00,120.43,121.02,120.42,120.71,29400.0,120.43,121.02,120.42,120.71,29400.0
2015-03-31 10:40:00,120.75,120.8,120.34,120.68,20200.0,120.75,120.8,120.34,120.68,20200.0
2015-03-31 10:50:00,120.61,120.69,120.27,120.33,15800.0,120.61,120.69,120.27,120.33,15800.0
2015-03-31 11:00:00,120.27,120.38,119.92,120.27,19600.0,120.27,120.38,119.92,120.27,19600.0
2015-03-31 11:10:00,120.33,120.75,120.33,120.49,15600.0,120.33,120.75,120.33,120.49,15600.0
2015-03-31 11:20:00,120.43,120.54,120.03,120.03,27500.0,120.43,120.54,120.03,120.03,27500.0
2015-03-31 11:30:00,120.01,120.17,119.83,120.05,20700.0,120.01,120.17,119.83,120.05,20700.0
2015-03-31 11:40:00,120.04,120.15,119.8,119.81,20100.0,120.04,120.15,119.8,119.81,20100.0
2015-03-31 11:50:00,119.81,119.9,119.32,119.33,14000.0,119.81,119.9,119.32,119.33,14000.0
2015-03-31 12:00:00,119.35,119.36,118.8,118.88,21000.0,119.35,119.36,118.8,118.88,21000.0
2015-03-31 12:10:00,118.9,119.3,118.82,119.29,17000.0,118.9,119.3,118.82,119.29,17000.0
2015-03-31 12:20:00,119.3,119.43,119.1,119.13,11900.0,119.3,119.43,119.1,119.13,11900.0
2015-03-31 12:30:00,119.06,119.21,118.81,119.02,17200.0,119.06,119.21,118.81,119.02,17200.0
2015-03-31 12:40:00,119.04,119.27,119.01,119.18,13200.0,119.04,119.27,119.01,119.18,13200.0
2015-03-31 12:50:00,119.18,119.31,119.1,119.25,21700.0,119.18,119.31,119.1,119.25,21700.0
2015-03-31 13:00:00,119.15,119.17,118.76,118.76,14000.0,119.15,119.17,118.76,118.76,14000.0
2015-03-31 13:10:00,118.77,119.05,118.75,119.05,18400.0,118.77,119.05,118.75,119.05,18400.0
2015-03-31 13:20:00,119.02,119.5,118.95,119.5,19200.0,119.02,119.5,118.95,119.5,19200.0
2015-03-31 13:30:00,119.5,119.8,119.37,119.69,16000.0,119.5,119.8,119.37,119.69,16000.0
2015-03-31 13:40:00,119.67,119.91,119.6,119.85,27400.0,119.67,119.91,119.6,119.85,27400.0
2015-03-31 13:50:00,119.84,119.93,119.53,119.58,23900.0,119.84,119.93,119.53,119.58,23900.0
2015-03-31 14:00:00,119.64,119.68,119.3,119.38,8900.0,119.64,119.68,119.3,119.38,8900.0
2015-03-31 14:10:00,119.37,119.37,118.96,119.03,20000.0,119.37,119.37,118.96,119.03,20000.0
2015-03-31 14:20:00,119.03,119.28,118.98,119.22,19400.0,119.03,119.28,118.98,119.22,19400.0
2015-03-31 14:30:00,119.14,119.2,119.0,119.08,16900.0,119.14,119.2,119.0,119.08,16900.0
2015-03-31 14:40:00,119.05,119.19,119.0,119.16,15800.0,119.05,119.19,119.0,119.16,15800.0
2015-03-31 14:50:00,119.16,119.2,119.01,119.19,15500.0,119.16,119.2,119.01,119.19,15500.0
2015-03-31 15:00:00,119.15,119.15,118.72,118.78,16800.0,119.15,119.15,118.72,118.78,16800.0
2015-03-31 15:10:00,118.72,118.81,118.32,118.36,29700.0,118.72,118.81,118.32,118.36,29700.0
2015-03-31 15:20:00,118.4,118.53,118.31,118.44,22900.0,118.4,118.53,118.31,118.44,22900.0
2015-03-31 15:30:00,118.43,118.56,118.23,118.56,28900.0,118.43,118.56,118.23,118.56,28900.0
2015-03-31 15:40:00,118.56,118.6,118.36,118.53,40300.0,118.56,118.6,118.36,118.53,40300.0
2015-03-31 15:50:00,118.26,118.5,117.81,118.0,185400.0,118.26,118.5,117.81,118.0,185400.0
2015-04-01 09:30:00,117.51,117.59,115.64,115.64,59600.0,117.51,117.59,115.64,115.64,59600.0
2015-04-01 09:40:00,115.63,115.63,114.63,114.9,48300.0,115.63,115.63,114.63,114.9,48300.0
2015-04-01 09:50:00,114.8,114.82,113.68,114.18,44200.0,114.8,114.82,113.68,114.18,44200.0
2015-04-01 10:00:00,114.09,115.33,113.98,115.17,26000.0,114.09,115.33,113.98,115.17,26000.0
2015-04-01 10:10:00,115.23,115.66,114.73,115.36,23000.0,115.23,115.66,114.73,115.36,23000.0
2015-04-01 10:20:00,115.35,115.76,114.5,115.04,33400.0,115.35,115.76,114.5,115.04,33400.0
2015-04-01 10:30:00,115.03,115.21,114.01,114.27,39300.0,115.03,115.21,114.01,114.27,39300.0
2015-04-01 10:40:00,114.15,114.96,114.13,114.42,51800.0,114.15,114.96,114.13,114.42,51800.0
2015-04-01 10:50:00,114.42,115.79,114.42,115.6,42700.0,114.42,115.79,114.42,115.6,42700.0
2015-04-01 11:00:00,115.62,115.66,115.0,115.26,16700.0,115.62,115.66,115.0,115.26,16700.0
2015-04-01 11:10:00,115.35,116.46,115.25,116.12,31700.0,115.35,116.46,115.25,116.12,31700.0
2015-04-01 11:20:00,115.97,116.29,115.59,115.68,14700.0,115.97,116.29,115.59,115.68,14700.0
2015-04-01 11:30:00,115.75,116.6,115.62,116.6,22300.0,115.75,116.6,115.62,116.6,22300.0
2015-04-01 11:40:00,116.43,116.61,116.14,116.31,24000.0,116.43,116.61,116.14,116.31,24000.0
2015-04-01 11:50:00,116.32,116.75,116.32,116.56,23800.0,116.32,116.75,116.32,116.56,23800.0
2015-04-01 12:00:00,116.57,116.74,116.42,116.57,23200.0,116.57,116.74,116.42,116.57,23200.0
2015-04-01 12:10:00,116.6,116.96,116.09,116.68,59500.0,116.6,116.96,116.09,116.68,59500.0
2015-04-01 12:20:00,116.55,116.91,116.42,116.67,12700.0,116.55,116.91,116.42,116.67,12700.0
2015-04-01 12:30:00,116.62,116.66,116.15,116.17,36700.0,116.62,116.66,116.15,116.17,36700.0
2015-04-01 12:40:00,116.29,116.49,116.15,116.31,16400.0,116.29,116.49,116.15,116.31,16400.0
2015-04-01 12:50:00,116.39,116.75,116.03,116.27,16500.0,116.39,116.75,116.03,116.27,16500.0
2015-04-01 13:00:00,116.27,116.41,116.0,116.11,16100.0,116.27,116.41,116.0,116.11,16100.0
2015-04-01 13:10:00,116.12,116.52,116.07,116.34,18000.0,116.12,116.52,116.07,116.34,18000.0
2015-04-01 13:20:00,116.33,116.58,116.02,116.58,12900.0,116.33,116.58,116.02,116.58,12900.0
2015-04-01 13:30:00,116.56,116.61,116.24,116.54,10000.0,116.56,116.61,116.24,116.54,10000.0
2015-04-01 13:40:00,116.49,116.84,116.35,116.49,11100.0,116.49,116.84,116.35,116.49,11100.0
2015-04-01 13:50:00,116.48,116.62,116.33,116.49,24100.0,116.48,116.62,116.33,116.49,24100.0
2015-04-01 14:00:00,116.43,116.65,116.42,116.53,25700.0,116.43,116.65,116.42,116.53,25700.0
2015-04-01 14:10:00,116.52,116.7,116.38,116.52,21500.0,116.52,116.7,116.38,116.52,21500.0
2015-04-01 14:20:00,116.49,116.64,116.2,116.37,22800.0,116.49,116.64,116.2,116.37,22800.0
2015-04-01 14:30:00,116.31,116.56,116.03,116.44,28800.0,116.31,116.56,116.03,116.44,28800.0
2015-04-01 14:40:00,116.42,116.42,115.88,116.13,37900.0,116.42,116.42,115.88,116.13,37900.0
2015-04-01 14:50:00,116.18,116.22,115.79,115.83,26200.0,116.18,116.22,115.79,115.83,26200.0
2015-04-01 15:00:00,115.81,115.84,115.31,115.42,24700.0,115.81,115.84,115.31,115.42,24700.0
2015-04-01 15:10:00,115.45,115.67,115.25,115.52,28400.0,115.45,115.67,115.25,115.52,28400.0
2015-04-01 15:20:00,115.45,115.75,115.41,115.59,50200.0,115.45,115.75,115.41,115.59,50200.0
2015-04-01 15:30:00,115.58,116.04,115.45,115.69,27000.0,115.58,116.04,115.45,115.69,27000.0
2015-04-01 15:40:00,115.69,116.31,115.55,115.94,44600.0,115.69,116.31,115.55,115.94,44600.0
2015-04-01 15:50:00,115.89,116.63,115.86,116.4,201300.0,115.89,116.63,115.86,116.4,201300.0
2015-04-02 09:30:00,115.85,117.4,114.83,114.87,65500.0,115.85,117.4,114.83,114.87,65500.0
2015-04-02 09:40:00,114.76,115.62,114.51,114.9,48500.0,114.76,115.62,114.51,114.9,48500.0
2015-04-02 09:50:00,114.87,116.08,114.87,115.48,20600.0,114.87,116.08,114.87,115.48,20600.0
2015-04-02 10:00:00,115.38,116.2,115.37,116.1,25100.0,115.38,116.2,115.37,116.1,25100.0
2015-04-02 10:10:00,116.01,116.15,115.68,115.71,23100.0,116.01,116.15,115.68,115.71,23100.0
2015-04-02 10:20:00,115.66,115.82,115.01,115.5,28100.0,115.66,115.82,115.01,115.5,28100.0
2015-04-02 10:30:00,115.35,115.37,114.76,114.76,14800.0,115.35,115.37,114.76,114.76,14800.0
2015-04-02 10:40:00,114.74,115.18,114.66,114.79,22200.0,114.74,115.18,114.66,114.79,22200.0
2015-04-02 10:50:00,114.83,114.83,114.32,114.57,30600.0,114.83,114.83,114.32,114.57,30600.0
2015-04-02 11:00:00,114.62,115.57,114.62,115.23,49100.0,114.62,115.57,114.62,115.23,49100.0
2015-04-02 11:10:00,115.23,115.55,114.97,115.39,14300.0,115.23,115.55,114.97,115.39,14300.0
2015-04-02 11:20:00,115.4,115.79,115.3,115.63,29600.0,115.4,115.79,115.3,115.63,29600.0
2015-04-02 11:30:00,115.65,116.16,115.64,116.16,17700.0,115.65,116.16,115.64,116.16,17700.0
2015-04-02 11:40:00,116.13,116.45,116.0,116.28,26400.0,116.13,116.45,116.0,116.28,26400.0
2015-04-02 11:50:00,116.18,116.46,116.05,116.05,20200.0,116.18,116.46,116.05,116.05,20200.0
2015-04-02 12:00:00,116.02,116.07,115.51,115.72,18500.0,116.02,116.07,115.51,115.72,18500.0
2015-04-02 12:10:00,115.64,115.93,115.57,115.78,23000.0,115.64,115.93,115.57,115.78,23000.0
2015-04-02 12:20:00,115.66,115.85,115.56,115.72,23600.0,115.66,115.85,115.56,115.72,23600.0
2015-04-02 12:30:00,115.74,116.04,115.72,115.86,12200.0,115.74,116.04,115.72,115.86,12200.0
2015-04-02 12:40:00,115.92,116.52,115.9,116.34,20800.0,115.92,116.52,115.9,116.34,20800.0
2015-04-02 12:50:00,116.4,116.47,116.17,116.36,6000.0,116.4,116.47,116.17,116.36,6000.0
2015-04-02 13:00:00,116.35,116.43,116.12,116.16,7600.0,116.35,116.43,116.12,116.16,7600.0
2015-04-02 13:10:00,116.19,116.96,116.17,116.69,11900.0,116.19,116.96,116.17,116.69,11900.0
2015-04-02 13:20:00,116.73,117.06,116.62,117.0,13600.0,116.73,117.06,116.62,117.0,13600.0
2015-04-02 13:30:00,116.97,117.1,116.87,116.98,23300.0,116.97,117.1,116.87,116.98,23300.0
2015-04-02 13:40:00,116.95,117.18,116.84,116.95,24100.0,116.95,117.18,116.84,116.95,24100.0
2015-04-02 13:50:00,116.96,117.09,116.78,116.92,16300.0,116.96,117.09,116.78,116.92,16300.0
2015-04-02 14:00:00,116.95,116.97,116.6,116.77,12200.0,116.95,116.97,116.6,116.77,12200.0
2015-04-02 14:10:00,116.71,117.23,116.66,117.17,10900.0,116.71,117.23,116.66,117.17,10900.0
2015-04-02 14:20:00,117.21,117.21,116.72,116.97,23700.0,117.21,117.21,116.72,116.97,23700.0
2015-04-02 14:30:00,116.98,117.44,116.78,117.12,31400.0,116.98,117.44,116.78,117.12,31400.0
2015-04-02 14:40:00,117.08,117.29,116.85,117.29,51900.0,117.08,117.29,116.85,117.29,51900.0
2015-04-02 14:50:00,117.28,117.38,117.05,117.2,29600.0,117.28,117.38,117.05,117.2,29600.0
2015-04-02 15:00:00,117.2,117.51,117.11,117.37,22000.0,117.2,117.51,117.11,117.37,22000.0
2015-04-02 15:10:00,117.39,117.46,117.18,117.27,23600.0,117.39,117.46,117.18,117.27,23600.0
2015-04-02 15:20:00,117.32,117.41,117.09,117.34,22800.0,117.32,117.41,117.09,117.34,22800.0
2015-04-02 15:30:00,117.34,117.54,117.19,117.41,29900.0,117.34,117.54,117.19,117.41,29900.0
2015-04-02 15:40:00,117.39,117.74,117.36,117.63,46900.0,117.39,117.74,117.36,117.63,46900.0
2015-04-02 15:50:00,117.6,117.73,117.22,117.22,69700.0,117.6,117.73,117.22,117.22,69700.0
2015-04-06 09:30:00,116.1,118.34,115.11,118.34,29900.0,116.1,118.34,115.11,118.34,29900.0
2015-04-06 09:40:00,118.33,119.11,118.01,118.95,38000.0,118.33,119.11,118.01,118.95,38000.0
2015-04-06 09:50:00,118.92,118.97,117.45,117.46,17300.0,118.92,118.97,117.45,117.46,17300.0
2015-04-06 10:00:00,117.46,117.46,116.56,116.69,15400.0,117.46,117.46,116.56,116.69,15400.0
2015-04-06 10:10:00,116.63,117.25,116.43,117.11,20600.0,116.63,117.25,116.43,117.11,20600.0
2015-04-06 10:20:00,117.1,117.5,116.85,117.5,11600.0,117.1,117.5,116.85,117.5,11600.0
2015-04-06 10:30:00,117.53,117.75,117.21,117.41,7500.0,117.53,117.75,117.21,117.41,7500.0
2015-04-06 10:40:00,117.3,117.49,117.15,117.33,8500.0,117.3,117.49,117.15,117.33,8500.0
2015-04-06 10:50:00,117.29,117.7,116.95,117.54,13700.0,117.29,117.7,116.95,117.54,13700.0
2015-04-06 11:00:00,117.57,118.21,117.35,118.07,50900.0,117.57,118.21,117.35,118.07,50900.0
2015-04-06 11:10:00,118.16,118.29,117.94,117.94,17100.0,118.16,118.29,117.94,117.94,17100.0
2015-04-06 11:20:00,117.89,118.26,117.76,118.18,12800.0,117.89,118.26,117.76,118.18,12800.0
2015-04-06 11:30:00,118.23,118.4,118.17,118.38,12600.0,118.23,118.4,118.17,118.38,12600.0
2015-04-06 11:40:00,118.39,118.6,118.23,118.4,20000.0,118.39,118.6,118.23,118.4,20000.0
2015-04-06 11:50:00,118.36,118.6,118.27,118.58,21900.0,118.36,118.6,118.27,118.58,21900.0
2015-04-06 12:00:00,118.58,119.01,118.56,118.84,20200.0,118.58,119.01,118.56,118.84,20200.0
2015-04-06 12:10:00,118.77,118.87,118.37,118.76,24700.0,118.77,118.87,118.37,118.76,24700.0
2015-04-06 12:20:00,118.74,119.18,118.66,119.18,19000.0,118.74,119.18,118.66,119.18,19000.0
2015-04-06 12:30:00,119.11,119.18,118.93,119.18,31700.0,119.11,119.18,118.93,119.18,31700.0
2015-04-06 12:40:00,119.17,119.31,119.06,119.26,28000.0,119.17,119.31,119.06,119.26,28000.0
2015-04-06 12:50:00,119.26,119.63,119.26,119.61,19300.0,119.26,119.63,119.26,119.61,19300.0
2015-04-06 13:00:00,119.62,119.86,119.58,119.82,10600.0,119.62,119.86,119.58,119.82,10600.0
2015-04-06 13:10:00,119.72,120.0,119.18,119.4,39400.0,119.72,120.0,119.18,119.4,39400.0
2015-04-06 13:20:00,119.43,119.48,118.86,119.03,15600.0,119.43,119.48,118.86,119.03,15600.0
2015-04-06 13:30:00,119.14,119.15,118.73,118.86,36600.0,119.14,119.15,118.73,118.86,36600.0
2015-04-06 13:40:00,118.85,118.93,118.41,118.7,15500.0,118.85,118.93,118.41,118.7,15500.0
2015-04-06 13:50:00,118.73,119.1,118.66,118.91,16600.0,118.73,119.1,118.66,118.91,16600.0
2015-04-06 14:00:00,118.93,118.93,118.53,118.53,10200.0,118.93,118.93,118.53,118.53,10200.0
2015-04-06 14:10:00,118.63,118.71,118.44,118.7,8400.0,118.63,118.71,118.44,118.7,8400.0
2015-04-06 14:20:00,118.77,118.77,118.36,118.51,8800.0,118.77,118.77,118.36,118.51,8800.0
2015-04-06 14:30:00,118.56,118.76,118.49,118.69,25100.0,118.56,118.76,118.49,118.69,25100.0
2015-04-06 14:40:00,118.68,118.88,118.4,118.5,24700.0,118.68,118.88,118.4,118.5,24700.0
2015-04-06 14:50:00,118.5,118.54,118.3,118.48,22900.0,118.5,118.54,118.3,118.48,22900.0
2015-04-06 15:00:00,118.47,118.51,118.21,118.4,23700.0,118.47,118.51,118.21,118.4,23700.0
2015-04-06 15:10:00,118.37,118.54,118.25,118.37,20000.0,118.37,118.54,118.25,118.37,20000.0
2015-04-06 15:20:00,118.36,118.51,118.31,118.45,23200.0,118.36,118.51,118.31,118.45,23200.0
2015-04-06 15:30:00,118.42,118.53,118.37,118.47,35900.0,118.42,118.53,118.37,118.47,35900.0
2015-04-06 15:40:00,118.48,118.57,118.39,118.39,40700.0,118.48,118.57,118.39,118.39,40700.0
2015-04-06 15:50:00,118.37,118.5,118.17,118.28,58900.0,118.37,118.5,118.17,118.28,58900.0
2015-04-07 09:30:00,118.12,121.18,118.12,120.87,43200.0,118.12,121.18,118.12,120.87,43200.0
2015-04-07 09:40:00,120.89,120.89,119.3,120.74,17800.0,120.89,120.89,119.3,120.74,17800.0
2015-04-07 09:50:00,120.46,121.65,120.42,121.21,38400.0,120.46,121.65,120.42,121.21,38400.0
2015-04-07 10:00:00,121.2,121.35,119.84,120.43,18700.0,121.2,121.35,119.84,120.43,18700.0
2015-04-07 10:10:00,120.46,120.9,120.4,120.8,21800.0,120.46,120.9,120.4,120.8,21800.0
2015-04-07 10:20:00,120.92,121.6,120.76,121.18,25300.0,120.92,121.6,120.76,121.18,25300.0
2015-04-07 10:30:00,121.25,122.0,121.17,121.23,25800.0,121.25,122.0,121.17,121.23,25800.0
2015-04-07 10:40:00,121.29,121.69,121.02,121.53,10700.0,121.29,121.69,121.02,121.53,10700.0
2015-04-07 10:50:00,121.47,121.67,121.17,121.43,24900.0,121.47,121.67,121.17,121.43,24900.0
2015-04-07 11:00:00,121.44,121.59,121.31,121.57,10200.0,121.44,121.59,121.31,121.57,10200.0
2015-04-07 11:10:00,121.53,121.73,121.04,121.04,14600.0,121.53,121.73,121.04,121.04,14600.0
2015-04-07 11:20:00,121.09,121.43,121.09,121.09,9300.0,121.09,121.43,121.09,121.09,9300.0
2015-04-07 11:30:00,121.06,121.42,121.0,121.38,12400.0,121.06,121.42,121.0,121.38,12400.0
2015-04-07 11:40:00,121.3,121.7,121.22,121.4,23700.0,121.3,121.7,121.22,121.4,23700.0
2015-04-07 11:50:00,121.34,121.63,121.24,121.45,6700.0,121.34,121.63,121.24,121.45,6700.0
2015-04-07 12:00:00,121.39,122.06,121.38,121.87,47700.0,121.39,122.06,121.38,121.87,47700.0
2015-04-07 12:10:00,121.84,121.87,121.48,121.49,10800.0,121.84,121.87,121.48,121.49,10800.0
2015-04-07 12:20:00,121.49,121.55,121.29,121.54,9700.0,121.49,121.55,121.29,121.54,9700.0
2015-04-07 12:30:00,121.49,121.6,121.26,121.26,5700.0,121.49,121.6,121.26,121.26,5700.0
2015-04-07 12:40:00,121.27,121.35,121.03,121.18,20000.0,121.27,121.35,121.03,121.18,20000.0
2015-04-07 12:50:00,121.17,121.34,121.08,121.26,16400.0,121.17,121.34,121.08,121.26,16400.0
2015-04-07 13:00:00,121.2,121.51,121.06,121.42,12500.0,121.2,121.51,121.06,121.42,12500.0
2015-04-07 13:10:00,121.31,121.73,121.14,121.69,12400.0,121.31,121.73,121.14,121.69,12400.0
2015-04-07 13:20:00,121.62,121.78,121.5,121.73,6200.0,121.62,121.78,121.5,121.73,6200.0
2015-04-07 13:30:00,121.7,121.7,121.39,121.48,7500.0,121.7,121.7,121.39,121.48,7500.0
2015-04-07 13:40:00,121.45,121.57,121.3,121.32,7700.0,121.45,121.57,121.3,121.32,7700.0
2015-04-07 13:50:00,121.32,121.35,121.19,121.28,6500.0,121.32,121.35,121.19,121.28,6500.0
2015-04-07 14:00:00,121.22,121.64,121.14,121.62,15000.0,121.22,121.64,121.14,121.62,15000.0
2015-04-07 14:10:00,121.53,121.64,121.33,121.36,14300.0,121.53,121.64,121.33,121.36,14300.0
2015-04-07 14:20:00,121.35,121.63,121.31,121.48,8900.0,121.35,121.63,121.31,121.48,8900.0
2015-04-07 14:30:00,121.51,121.6,121.35,121.51,10300.0,121.51,121.6,121.35,121.51,10300.0
2015-04-07 14:40:00,121.49,121.75,121.37,121.7,11900.0,121.49,121.75,121.37,121.7,11900.0
2015-04-07 14:50:00,121.7,121.74,121.1,121.12,11000.0,121.7,121.74,121.1,121.12,11000.0
2015-04-07 15:00:00,121.12,121.38,120.92,121.33,10000.0,121.12,121.38,120.92,121.33,10000.0
2015-04-07 15:10:00,121.25,121.43,121.2,121.21,18500.0,121.25,121.43,121.2,121.21,18500.0
2015-04-07 15:20:00,121.18,121.22,120.94,121.1,36900.0,121.18,121.22,120.94,121.1,36900.0
2015-04-07 15:30:00,121.15,121.28,120.73,120.78,33100.0,121.15,121.28,120.73,120.78,33100.0
2015-04-07 15:40:00,120.73,121.02,120.57,120.75,34100.0,120.73,121.02,120.57,120.75,34100.0
2015-04-07 15:50:00,120.72,120.73,120.41,120.48,81000.0,120.72,120.73,120.41,120.48,81000.0
2015-04-08 09:30:00,120.83,122.44,120.33,122.44,25200.0,120.83,122.44,120.33,122.44,25200.0
2015-04-08 09:40:00,122.45,123.0,122.25,123.0,27300.0,122.45,123.0,122.25,123.0,27300.0
2015-04-08 09:50:00,122.88,124.18,122.75,124.18,52400.0,122.88,124.18,122.75,124.18,52400.0
2015-04-08 10:00:00,124.16,124.16,122.87,123.49,53200.0,124.16,124.16,122.87,123.49,53200.0
2015-04-08 10:10:00,123.37,123.91,123.26,123.69,33800.0,123.37,123.91,123.26,123.69,33800.0
2015-04-08 10:20:00,123.71,124.03,123.55,123.79,28100.0,123.71,124.03,123.55,123.79,28100.0
2015-04-08 10:30:00,123.83,124.09,123.17,123.17,51600.0,123.83,124.09,123.17,123.17,51600.0
2015-04-08 10:40:00,123.2,123.2,122.12,122.61,25800.0,123.2,123.2,122.12,122.61,25800.0
2015-04-08 10:50:00,122.64,123.05,122.64,123.0,18200.0,122.64,123.05,122.64,123.0,18200.0
2015-04-08 11:00:00,122.99,123.11,122.85,122.97,8900.0,122.99,123.11,122.85,122.97,8900.0
2015-04-08 11:10:00,122.98,123.43,122.75,123.3,13900.0,122.98,123.43,122.75,123.3,13900.0
2015-04-08 11:20:00,123.21,123.35,122.62,123.28,17600.0,123.21,123.35,122.62,123.28,17600.0
2015-04-08 11:30:00,123.3,124.03,123.26,123.97,19500.0,123.3,124.03,123.26,123.97,19500.0
2015-04-08 11:40:00,123.88,124.33,123.82,124.33,20800.0,123.88,124.33,123.82,124.33,20800.0
2015-04-08 11:50:00,124.24,124.56,123.47,123.59,20700.0,124.24,124.56,123.47,123.59,20700.0
2015-04-08 12:00:00,123.6,123.71,123.09,123.4,11300.0,123.6,123.71,123.09,123.4,11300.0
2015-04-08 12:10:00,123.4,123.46,123.25,123.35,14100.0,123.4,123.46,123.25,123.35,14100.0
2015-04-08 12:20:00,123.33,123.57,123.13,123.31,17500.0,123.33,123.57,123.13,123.31,17500.0
2015-04-08 12:30:00,123.26,123.32,122.9,123.1,24300.0,123.26,123.32,122.9,123.1,24300.0
2015-04-08 12:40:00,123.07,123.48,123.05,123.48,17500.0,123.07,123.48,123.05,123.48,17500.0
2015-04-08 12:50:00,123.39,123.54,122.98,123.39,13400.0,123.39,123.54,122.98,123.39,13400.0
2015-04-08 13:00:00,123.41,123.78,123.35,123.51,25100.0,123.41,123.78,123.35,123.51,25100.0
2015-04-08 13:10:00,123.6,123.65,123.12,123.48,15700.0,123.6,123.65,123.12,123.48,15700.0
2015-04-08 13:20:00,123.49,123.49,123.15,123.28,7900.0,123.49,123.49,123.15,123.28,7900.0
2015-04-08 13:30:00,123.19,123.7,123.19,123.46,12000.0,123.19,123.7,123.19,123.46,12000.0
2015-04-08 13:40:00,123.47,123.49,123.11,123.16,35300.0,123.47,123.49,123.11,123.16,35300.0
2015-04-08 13:50:00,123.11,123.54,123.1,123.31,28000.0,123.11,123.54,123.1,123.31,28000.0
2015-04-08 14:00:00,123.28,123.28,122.33,122.33,34200.0,123.28,123.28,122.33,122.33,34200.0
2015-04-08 14:10:00,122.52,123.27,122.36,123.07,21600.0,122.52,123.27,122.36,123.07,21600.0
2015-04-08 14:20:00,123.12,123.42,122.86,123.2,17200.0,123.12,123.42,122.86,123.2,17200.0
2015-04-08 14:30:00,123.2,123.48,122.99,123.24,15100.0,123.2,123.48,122.99,123.24,15100.0
2015-04-08 14:40:00,123.08,123.56,122.95,123.52,13400.0,123.08,123.56,122.95,123.52,13400.0
2015-04-08 14:50:00,123.46,123.51,122.95,123.09,65200.0,123.46,123.51,122.95,123.09,65200.0
2015-04-08 15:00:00,123.06,123.58,123.03,123.51,20600.0,123.06,123.58,123.03,123.51,20600.0
2015-04-08 15:10:00,123.47,123.65,123.31,123.48,12900.0,123.47,123.65,123.31,123.48,12900.0
2015-04-08 15:20:00,123.47,123.49,123.1,123.24,8400.0,123.47,123.49,123.1,123.24,8400.0
2015-04-08 15:30:00,123.29,123.29,123.0,123.14,17500.0,123.29,123.29,123.0,123.14,17500.0
2015-04-08 15:40:00,123.1,123.41,123.03,123.07,32500.0,123.1,123.41,123.03,123.07,32500.0
2015-04-08 15:50:00,123.16,123.86,123.15,123.81,102000.0,123.16,123.86,123.15,123.81,102000.0
2015-04-09 09:30:00,123.67,125.25,123.62,124.85,31100.0,123.67,125.25,123.62,124.85,31100.0
2015-04-09 09:40:00,124.95,125.23,124.63,125.18,48500.0,124.95,125.23,124.63,125.18,48500.0
2015-04-09 09:50:00,125.18,125.41,124.68,124.89,35600.0,125.18,125.41,124.68,124.89,35600.0
2015-04-09 10:00:00,124.95,125.29,124.7,124.86,33000.0,124.95,125.29,124.7,124.86,33000.0
2015-04-09 10:10:00,124.8,125.17,124.65,124.79,42100.0,124.8,125.17,124.65,124.79,42100.0
2015-04-09 10:20:00,124.85,125.2,124.4,125.16,31600.0,124.85,125.2,124.4,125.16,31600.0
2015-04-09 10:30:00,125.13,125.3,124.23,124.49,16600.0,125.13,125.3,124.23,124.49,16600.0
2015-04-09 10:40:00,124.32,124.41,123.53,123.75,13000.0,124.32,124.41,123.53,123.75,13000.0
2015-04-09 10:50:00,123.78,123.82,123.09,123.21,11900.0,123.78,123.82,123.09,123.21,11900.0
2015-04-09 11:00:00,123.18,123.73,123.1,123.35,18800.0,123.18,123.73,123.1,123.35,18800.0
2015-04-09 11:10:00,123.31,123.8,123.26,123.3,13100.0,123.31,123.8,123.26,123.3,13100.0
2015-04-09 11:20:00,123.25,123.69,123.09,123.59,17100.0,123.25,123.69,123.09,123.59,17100.0
2015-04-09 11:30:00,123.57,123.86,123.38,123.73,16800.0,123.57,123.86,123.38,123.73,16800.0
2015-04-09 11:40:00,123.71,124.17,123.57,124.07,10800.0,123.71,124.17,123.57,124.07,10800.0
2015-04-09 11:50:00,124.09,124.09,123.81,123.94,17400.0,124.09,124.09,123.81,123.94,17400.0
2015-04-09 12:00:00,123.95,124.23,123.89,124.23,16400.0,123.95,124.23,123.89,124.23,16400.0
2015-04-09 12:10:00,124.23,124.4,124.1,124.37,19100.0,124.23,124.4,124.1,124.37,19100.0
2015-04-09 12:20:00,124.26,124.99,124.03,124.96,16300.0,124.26,124.99,124.03,124.96,16300.0
2015-04-09 12:30:00,124.94,125.0,124.61,124.93,11000.0,124.94,125.0,124.61,124.93,11000.0
2015-04-09 12:40:00,124.83,125.0,124.77,124.94,4900.0,124.83,125.0,124.77,124.94,4900.0
2015-04-09 12:50:00,124.87,124.9,124.61,124.76,8100.0,124.87,124.9,124.61,124.76,8100.0
2015-04-09 13:00:00,124.76,124.8,124.35,124.48,8200.0,124.76,124.8,124.35,124.48,8200.0
2015-04-09 13:10:00,124.46,124.67,124.25,124.56,6000.0,124.46,124.67,124.25,124.56,6000.0
2015-04-09 13:20:00,124.51,124.75,124.34,124.38,8900.0,124.51,124.75,124.34,124.38,8900.0
2015-04-09 13:30:00,124.28,124.48,124.14,124.3,5900.0,124.28,124.48,124.14,124.3,5900.0
2015-04-09 13:40:00,124.31,124.74,124.31,124.36,6500.0,124.31,124.74,124.31,124.36,6500.0
2015-04-09 13:50:00,124.31,124.8,124.31,124.77,8900.0,124.31,124.8,124.31,124.77,8900.0
2015-04-09 14:00:00,124.68,124.92,124.53,124.53,9300.0,124.68,124.92,124.53,124.53,9300.0
2015-04-09 14:10:00,124.6,125.0,124.47,124.89,29800.0,124.6,125.0,124.47,124.89,29800.0
2015-04-09 14:20:00,124.93,125.25,124.81,125.12,22300.0,124.93,125.25,124.81,125.12,22300.0
2015-04-09 14:30:00,125.12,125.13,124.87,124.94,15900.0,125.12,125.13,124.87,124.94,15900.0
2015-04-09 14:40:00,125.0,125.21,124.9,124.92,11100.0,125.0,125.21,124.9,124.92,11100.0
2015-04-09 14:50:00,124.89,125.29,124.83,125.05,12000.0,124.89,125.29,124.83,125.05,12000.0
2015-04-09 15:00:00,125.05,125.58,125.05,125.33,28100.0,125.05,125.58,125.05,125.33,28100.0
2015-04-09 15:10:00,125.33,125.74,125.25,125.6,14100.0,125.33,125.74,125.25,125.6,14100.0
2015-04-09 15:20:00,125.59,125.68,125.44,125.59,35300.0,125.59,125.68,125.44,125.59,35300.0
2015-04-09 15:30:00,125.61,125.69,125.28,125.37,21700.0,125.61,125.69,125.28,125.37,21700.0
2015-04-09 15:40:00,125.49,125.55,125.27,125.44,20600.0,125.49,125.55,125.27,125.44,20600.0
2015-04-09 15:50:00,125.42,125.75,125.38,125.65,58300.0,125.42,125.75,125.38,125.65,58300.0
2015-04-10 09:30:00,126.76,127.95,125.84,127.58,56900.0,126.76,127.95,125.84,127.58,56900.0
2015-04-10 09:40:00,127.48,127.48,126.41,127.47,26300.0,127.48,127.48,126.41,127.47,26300.0
2015-04-10 09:50:00,127.48,127.76,126.81,126.81,22700.0,127.48,127.76,126.81,126.81,22700.0
2015-04-10 10:00:00,126.82,127.75,126.82,126.96,20500.0,126.82,127.75,126.82,126.96,20500.0
2015-04-10 10:10:00,126.92,127.03,126.23,126.4,18200.0,126.92,127.03,126.23,126.4,18200.0
2015-04-10 10:20:00,126.41,126.56,125.9,126.15,32600.0,126.41,126.56,125.9,126.15,32600.0
2015-04-10 10:30:00,126.21,126.35,125.9,126.3,23800.0,126.21,126.35,125.9,126.3,23800.0
2015-04-10 10:40:00,126.36,126.53,125.92,126.11,16600.0,126.36,126.53,125.92,126.11,16600.0
2015-04-10 10:50:00,126.11,127.11,125.99,127.11,28900.0,126.11,127.11,125.99,127.11,28900.0
2015-04-10 11:00:00,127.09,127.33,126.86,127.32,18000.0,127.09,127.33,126.86,127.32,18000.0
2015-04-10 11:10:00,127.32,127.38,126.98,126.98,9600.0,127.32,127.38,126.98,126.98,9600.0
2015-04-10 11:20:00,126.98,127.19,126.83,127.13,7900.0,126.98,127.19,126.83,127.13,7900.0
2015-04-10 11:30:00,127.22,127.48,127.17,127.48,8300.0,127.22,127.48,127.17,127.48,8300.0
2015-04-10 11:40:00,127.48,127.63,127.23,127.63,9600.0,127.48,127.63,127.23,127.63,9600.0
2015-04-10 11:50:00,127.6,127.85,127.5,127.68,22400.0,127.6,127.85,127.5,127.68,22400.0
2015-04-10 12:00:00,127.75,128.24,127.75,128.24,26500.0,127.75,128.24,127.75,128.24,26500.0
2015-04-10 12:10:00,128.22,128.6,128.04,128.41,27900.0,128.22,128.6,128.04,128.41,27900.0
2015-04-10 12:20:00,128.41,128.49,128.08,128.47,12400.0,128.41,128.49,128.08,128.47,12400.0
2015-04-10 12:30:00,128.44,128.47,128.09,128.32,20200.0,128.44,128.47,128.09,128.32,20200.0
2015-04-10 12:40:00,128.36,128.58,128.29,128.38,9100.0,128.36,128.58,128.29,128.38,9100.0
2015-04-10 12:50:00,128.34,128.35,127.82,128.09,6500.0,128.34,128.35,127.82,128.09,6500.0
2015-04-10 13:00:00,128.13,128.25,128.05,128.12,5500.0,128.13,128.25,128.05,128.12,5500.0
2015-04-10 13:10:00,128.05,128.07,127.8,128.07,6600.0,128.05,128.07,127.8,128.07,6600.0
2015-04-10 13:20:00,128.07,128.31,127.98,128.15,18200.0,128.07,128.31,127.98,128.15,18200.0
2015-04-10 13:30:00,128.16,128.63,127.9,128.46,43400.0,128.16,128.63,127.9,128.46,43400.0
2015-04-10 13:40:00,128.46,128.68,128.44,128.56,20900.0,128.46,128.68,128.44,128.56,20900.0
2015-04-10 13:50:00,128.55,128.78,128.31,128.32,43600.0,128.55,128.78,128.31,128.32,43600.0
2015-04-10 14:00:00,128.38,128.56,128.31,128.38,6200.0,128.38,128.56,128.31,128.38,6200.0
2015-04-10 14:10:00,128.49,128.52,128.3,128.43,13400.0,128.49,128.52,128.3,128.43,13400.0
2015-04-10 14:20:00,128.39,128.4,127.98,128.07,9300.0,128.39,128.4,127.98,128.07,9300.0
2015-04-10 14:30:00,128.0,128.19,127.96,128.11,5000.0,128.0,128.19,127.96,128.11,5000.0
2015-04-10 14:40:00,128.19,128.3,127.98,128.02,11900.0,128.19,128.3,127.98,128.02,11900.0
2015-04-10 14:50:00,128.01,128.22,127.98,128.08,9300.0,128.01,128.22,127.98,128.08,9300.0
2015-04-10 15:00:00,128.1,128.25,128.0,128.17,32500.0,128.1,128.25,128.0,128.17,32500.0
2015-04-10 15:10:00,128.14,128.32,128.01,128.01,17800.0,128.14,128.32,128.01,128.01,17800.0
2015-04-10 15:20:00,127.98,128.17,127.97,128.08,18200.0,127.98,128.17,127.97,128.08,18200.0
2015-04-10 15:30:00,128.04,128.38,128.03,128.38,29300.0,128.04,128.38,128.03,128.38,29300.0
2015-04-10 15:40:00,128.37,128.42,128.12,128.13,27100.0,128.37,128.42,128.12,128.13,27100.0
2015-04-10 15:50:00,128.15,128.48,128.15,128.47,70400.0,128.15,128.48,128.15,128.47,70400.0
2015-04-13 09:30:00,128.47,129.69,128.0,129.02,33200.0,128.47,129.69,128.0,129.02,33200.0
2015-04-13 09:40:00,129.36,129.49,128.46,128.46,12700.0,129.36,129.49,128.46,128.46,12700.0
2015-04-13 09:50:00,128.57,128.57,128.09,128.42,4300.0,128.57,128.57,128.09,128.42,4300.0
2015-04-13 10:00:00,128.41,129.2,128.2,128.85,20800.0,128.41,129.2,128.2,128.85,20800.0
2015-04-13 10:10:00,128.7,128.92,128.49,128.5,11400.0,128.7,128.92,128.49,128.5,11400.0
2015-04-13 10:20:00,128.59,129.18,128.51,128.98,5900.0,128.59,129.18,128.51,128.98,5900.0
2015-04-13 10:30:00,129.05,129.12,128.7,128.73,11600.0,129.05,129.12,128.7,128.73,11600.0
2015-04-13 10:40:00,128.79,129.08,128.68,128.88,9100.0,128.79,129.08,128.68,128.88,9100.0
2015-04-13 10:50:00,128.89,129.18,128.7,128.94,8000.0,128.89,129.18,128.7,128.94,8000.0
2015-04-13 11:00:00,128.99,129.41,128.99,129.27,10300.0,128.99,129.41,128.99,129.27,10300.0
2015-04-13 11:10:00,129.23,129.24,128.94,129.17,35400.0,129.23,129.24,128.94,129.17,35400.0
2015-04-13 11:20:00,129.14,129.21,128.73,128.73,57300.0,129.14,129.21,128.73,128.73,57300.0
2015-04-13 11:30:00,128.79,129.15,128.36,128.61,42700.0,128.79,129.15,128.36,128.61,42700.0
2015-04-13 11:40:00,128.75,128.77,127.95,128.5,98200.0,128.75,128.77,127.95,128.5,98200.0
2015-04-13 11:50:00,128.43,129.03,128.41,128.41,11200.0,128.43,129.03,128.41,128.41,11200.0
2015-04-13 12:00:00,128.51,128.96,128.51,128.54,17700.0,128.51,128.96,128.51,128.54,17700.0
2015-04-13 12:10:00,128.46,128.66,128.27,128.31,19300.0,128.46,128.66,128.27,128.31,19300.0
2015-04-13 12:20:00,128.32,128.7,128.3,128.68,18800.0,128.32,128.7,128.3,128.68,18800.0
2015-04-13 12:30:00,128.58,128.79,128.58,128.79,3100.0,128.58,128.79,128.58,128.79,3100.0
2015-04-13 12:40:00,128.94,129.15,128.83,128.93,26000.0,128.94,129.15,128.83,128.93,26000.0
2015-04-13 12:50:00,128.91,129.06,128.89,129.02,6600.0,128.91,129.06,128.89,129.02,6600.0
2015-04-13 13:00:00,129.01,129.11,128.86,129.0,20300.0,129.01,129.11,128.86,129.0,20300.0
2015-04-13 13:10:00,128.91,129.08,128.81,129.02,12600.0,128.91,129.08,128.81,129.02,12600.0
2015-04-13 13:20:00,129.04,129.04,128.31,128.37,5200.0,129.04,129.04,128.31,128.37,5200.0
2015-04-13 13:30:00,128.46,128.59,128.21,128.47,4600.0,128.46,128.59,128.21,128.47,4600.0
2015-04-13 13:40:00,128.53,128.53,128.09,128.09,4400.0,128.53,128.53,128.09,128.09,4400.0
2015-04-13 13:50:00,127.98,128.23,127.79,128.0,23500.0,127.98,128.23,127.79,128.0,23500.0
2015-04-13 14:00:00,128.0,128.6,128.0,128.31,6100.0,128.0,128.6,128.0,128.31,6100.0
2015-04-13 14:10:00,128.46,128.5,128.16,128.37,2800.0,128.46,128.5,128.16,128.37,2800.0
2015-04-13 14:20:00,128.36,128.37,128.06,128.25,6500.0,128.36,128.37,128.06,128.25,6500.0
2015-04-13 14:30:00,128.33,128.63,128.2,128.53,8000.0,128.33,128.63,128.2,128.53,8000.0
2015-04-13 14:40:00,128.53,128.62,128.32,128.32,3800.0,128.53,128.62,128.32,128.32,3800.0
2015-04-13 14:50:00,128.4,128.54,128.14,128.38,8300.0,128.4,128.54,128.14,128.38,8300.0
2015-04-13 15:00:00,128.32,128.71,128.1,128.47,11600.0,128.32,128.71,128.1,128.47,11600.0
2015-04-13 15:10:00,128.6,128.79,128.33,128.35,6000.0,128.6,128.79,128.33,128.35,6000.0
2015-04-13 15:20:00,128.34,128.36,128.02,128.09,7300.0,128.34,128.36,128.02,128.09,7300.0
2015-04-13 15:30:00,128.04,128.39,127.95,128.03,13600.0,128.04,128.39,127.95,128.03,13600.0
2015-04-13 15:40:00,128.09,128.16,127.9,127.9,12900.0,128.09,128.16,127.9,127.9,12900.0
2015-04-13 15:50:00,127.94,128.01,127.7,127.86,32300.0,127.94,128.01,127.7,127.86,32300.0
2015-04-14 09:30:00,127.75,129.0,127.08,128.8,19500.0,127.75,129.0,127.08,128.8,19500.0
2015-04-14 09:40:00,128.42,128.43,126.36,126.94,17800.0,128.42,128.43,126.36,126.94,17800.0
2015-04-14 09:50:00,126.9,127.29,126.45,126.55,8000.0,126.9,127.29,126.45,126.55,8000.0
2015-04-14 10:00:00,126.54,127.06,126.13,126.89,14100.0,126.54,127.06,126.13,126.89,14100.0
2015-04-14 10:10:00,126.94,127.81,126.86,127.62,12800.0,126.94,127.81,126.86,127.62,12800.0
2015-04-14 10:20:00,127.58,127.67,127.25,127.46,6700.0,127.58,127.67,127.25,127.46,6700.0
2015-04-14 10:30:00,127.34,127.66,127.17,127.49,18700.0,127.34,127.66,127.17,127.49,18700.0
2015-04-14 10:40:00,127.66,128.36,127.64,128.22,16000.0,127.66,128.36,127.64,128.22,16000.0
2015-04-14 10:50:00,128.22,128.23,127.63,127.7,15200.0,128.22,128.23,127.63,127.7,15200.0
2015-04-14 11:00:00,127.58,127.85,127.35,127.78,17300.0,127.58,127.85,127.35,127.78,17300.0
2015-04-14 11:10:00,127.71,128.27,127.54,128.07,15200.0,127.71,128.27,127.54,128.07,15200.0
2015-04-14 11:20:00,128.02,128.13,127.35,127.35,9300.0,128.02,128.13,127.35,127.35,9300.0
2015-04-14 11:30:00,127.41,127.62,127.17,127.36,8500.0,127.41,127.62,127.17,127.36,8500.0
2015-04-14 11:40:00,127.37,127.46,127.08,127.11,9900.0,127.37,127.46,127.08,127.11,9900.0
2015-04-14 11:50:00,127.18,127.48,127.17,127.35,3100.0,127.18,127.48,127.17,127.35,3100.0
2015-04-14 12:00:00,127.49,127.73,127.3,127.73,11100.0,127.49,127.73,127.3,127.73,11100.0
2015-04-14 12:10:00,127.74,127.74,127.42,127.42,3400.0,127.74,127.74,127.42,127.42,3400.0
2015-04-14 12:20:00,127.36,127.56,127.36,127.48,2700.0,127.36,127.56,127.36,127.48,2700.0
2015-04-14 12:30:00,127.57,128.14,127.57,127.83,22900.0,127.57,128.14,127.57,127.83,22900.0
2015-04-14 12:40:00,127.8,127.95,127.55,127.56,5200.0,127.8,127.95,127.55,127.56,5200.0
2015-04-14 12:50:00,127.59,127.64,127.27,127.34,8200.0,127.59,127.64,127.27,127.34,8200.0
2015-04-14 13:00:00,127.4,127.42,127.21,127.23,4800.0,127.4,127.42,127.21,127.23,4800.0
2015-04-14 13:10:00,127.21,127.36,126.95,127.15,10600.0,127.21,127.36,126.95,127.15,10600.0
2015-04-14 13:20:00,127.21,127.9,127.19,127.89,15700.0,127.21,127.9,127.19,127.89,15700.0
2015-04-14 13:30:00,127.78,127.92,127.65,127.69,13800.0,127.78,127.92,127.65,127.69,13800.0
2015-04-14 13:40:00,127.68,128.1,127.64,127.85,15600.0,127.68,128.1,127.64,127.85,15600.0
2015-04-14 13:50:00,127.87,127.97,127.72,127.79,6000.0,127.87,127.97,127.72,127.79,6000.0
2015-04-14 14:00:00,127.9,128.05,127.71,128.05,4500.0,127.9,128.05,127.71,128.05,4500.0
2015-04-14 14:10:00,127.96,128.32,127.86,128.29,11300.0,127.96,128.32,127.86,128.29,11300.0
2015-04-14 14:20:00,128.25,128.37,128.05,128.25,8800.0,128.25,128.37,128.05,128.25,8800.0
2015-04-14 14:30:00,128.2,128.27,127.85,127.85,10300.0,128.2,128.27,127.85,127.85,10300.0
2015-04-14 14:40:00,127.86,128.01,127.77,127.89,6200.0,127.86,128.01,127.77,127.89,6200.0
2015-04-14 14:50:00,127.94,128.43,127.88,128.19,12400.0,127.94,128.43,127.88,128.19,12400.0
2015-04-14 15:00:00,128.25,128.55,128.03,128.04,17500.0,128.25,128.55,128.03,128.04,17500.0
2015-04-14 15:10:00,128.05,128.5,128.05,128.34,14600.0,128.05,128.5,128.05,128.34,14600.0
2015-04-14 15:20:00,128.27,128.5,128.14,128.16,15300.0,128.27,128.5,128.14,128.16,15300.0
2015-04-14 15:30:00,128.18,128.34,127.92,127.98,23700.0,128.18,128.34,127.92,127.98,23700.0
2015-04-14 15:40:00,128.01,128.43,127.97,128.24,35100.0,128.01,128.43,127.97,128.24,35100.0
2015-04-14 15:50:00,128.57,128.97,128.29,128.74,144300.0,128.57,128.97,128.29,128.74,144300.0
2015-04-15 09:30:00,128.1,129.0,128.07,128.97,76200.0,128.1,129.0,128.07,128.97,76200.0
2015-04-15 09:40:00,128.85,128.85,126.75,127.17,29300.0,128.85,128.85,126.75,127.17,29300.0
2015-04-15 09:50:00,127.17,127.76,127.16,127.62,12600.0,127.17,127.76,127.16,127.62,12600.0
2015-04-15 10:00:00,127.63,128.27,127.3,128.09,36500.0,127.63,128.27,127.3,128.09,36500.0
2015-04-15 10:10:00,128.09,128.76,127.88,128.54,14000.0,128.09,128.76,127.88,128.54,14000.0
2015-04-15 10:20:00,128.65,129.4,128.65,129.02,13700.0,128.65,129.4,128.65,129.02,13700.0
2015-04-15 10:30:00,129.07,129.35,128.7,129.33,22700.0,129.07,129.35,128.7,129.33,22700.0
2015-04-15 10:40:00,129.23,129.5,129.18,129.46,19200.0,129.23,129.5,129.18,129.46,19200.0
2015-04-15 10:50:00,129.53,129.83,129.46,129.7,32400.0,129.53,129.83,129.46,129.7,32400.0
2015-04-15 11:00:00,129.68,129.81,129.43,129.77,10500.0,129.68,129.81,129.43,129.77,10500.0
2015-04-15 11:10:00,129.58,130.24,129.44,129.56,65400.0,129.58,130.24,129.44,129.56,65400.0
2015-04-15 11:20:00,129.54,129.69,129.16,129.68,15800.0,129.54,129.69,129.16,129.68,15800.0
2015-04-15 11:30:00,129.56,129.58,129.12,129.48,22900.0,129.56,129.58,129.12,129.48,22900.0
2015-04-15 11:40:00,129.48,129.81,129.46,129.77,11300.0,129.48,129.81,129.46,129.77,11300.0
2015-04-15 11:50:00,129.72,129.89,129.63,129.64,13100.0,129.72,129.89,129.63,129.64,13100.0
2015-04-15 12:00:00,129.65,129.84,129.43,129.44,17400.0,129.65,129.84,129.43,129.44,17400.0
2015-04-15 12:10:00,129.54,129.83,129.41,129.47,19600.0,129.54,129.83,129.41,129.47,19600.0
2015-04-15 12:20:00,129.38,129.61,129.33,129.39,7800.0,129.38,129.61,129.33,129.39,7800.0
2015-04-15 12:30:00,129.39,129.6,129.27,129.53,4300.0,129.39,129.6,129.27,129.53,4300.0
2015-04-15 12:40:00,129.52,129.82,129.44,129.79,8100.0,129.52,129.82,129.44,129.79,8100.0
2015-04-15 12:50:00,129.68,129.78,129.5,129.61,14100.0,129.68,129.78,129.5,129.61,14100.0
2015-04-15 13:00:00,129.62,129.74,129.21,129.46,29200.0,129.62,129.74,129.21,129.46,29200.0
2015-04-15 13:10:00,129.44,129.55,129.34,129.5,13100.0,129.44,129.55,129.34,129.5,13100.0
2015-04-15 13:20:00,129.49,129.97,129.48,129.81,11900.0,129.49,129.97,129.48,129.81,11900.0
2015-04-15 13:30:00,129.89,129.99,129.61,129.89,10100.0,129.89,129.99,129.61,129.89,10100.0
2015-04-15 13:40:00,129.91,130.26,129.75,129.99,20700.0,129.91,130.26,129.75,129.99,20700.0
2015-04-15 13:50:00,129.96,130.09,129.77,129.89,30100.0,129.96,130.09,129.77,129.89,30100.0
2015-04-15 14:00:00,129.81,129.96,129.56,129.75,18900.0,129.81,129.96,129.56,129.75,18900.0
2015-04-15 14:10:00,129.75,129.8,129.34,129.47,21300.0,129.75,129.8,129.34,129.47,21300.0
2015-04-15 14:20:00,129.56,129.57,129.0,129.09,27000.0,129.56,129.57,129.0,129.09,27000.0
2015-04-15 14:30:00,129.08,129.27,129.0,129.06,13100.0,129.08,129.27,129.0,129.06,13100.0
2015-04-15 14:40:00,129.03,129.3,129.02,129.24,19200.0,129.03,129.3,129.02,129.24,19200.0
2015-04-15 14:50:00,129.21,129.42,129.0,129.05,10000.0,129.21,129.42,129.0,129.05,10000.0
2015-04-15 15:00:00,129.21,129.33,129.08,129.21,16100.0,129.21,129.33,129.08,129.21,16100.0
2015-04-15 15:10:00,129.24,129.28,129.0,129.01,11700.0,129.24,129.28,129.0,129.01,11700.0
2015-04-15 15:20:00,129.0,129.2,128.93,129.07,12100.0,129.0,129.2,128.93,129.07,12100.0
2015-04-15 15:30:00,129.07,129.24,128.91,128.94,23600.0,129.07,129.24,128.91,128.94,23600.0
2015-04-15 15:40:00,129.0,129.27,128.92,129.18,28300.0,129.0,129.27,128.92,129.18,28300.0
2015-04-15 15:50:00,129.25,129.39,129.13,129.2,78700.0,129.25,129.39,129.13,129.2,78700.0
2015-04-16 09:30:00,129.03,131.63,127.61,129.93,204100.0,129.03,131.63,127.61,129.93,204100.0
2015-04-16 09:40:00,129.9,130.0,129.02,129.26,8500.0,129.9,130.0,129.02,129.26,8500.0
2015-04-16 09:50:00,129.17,129.36,128.44,129.36,11200.0,129.17,129.36,128.44,129.36,11200.0
2015-04-16 10:00:00,129.16,130.0,129.16,129.56,17000.0,129.16,130.0,129.16,129.56,17000.0
2015-04-16 10:10:00,129.78,129.97,129.4,129.4,11500.0,129.78,129.97,129.4,129.4,11500.0
2015-04-16 10:20:00,129.3,129.41,128.92,129.07,28600.0,129.3,129.41,128.92,129.07,28600.0
2015-04-16 10:30:00,129.08,129.16,128.83,129.08,22900.0,129.08,129.16,128.83,129.08,22900.0
2015-04-16 10:40:00,129.18,129.32,128.95,129.1,6000.0,129.18,129.32,128.95,129.1,6000.0
2015-04-16 10:50:00,129.08,129.53,128.93,129.43,12300.0,129.08,129.53,128.93,129.43,12300.0
2015-04-16 11:00:00,129.4,129.4,129.07,129.26,12100.0,129.4,129.4,129.07,129.26,12100.0
2015-04-16 11:10:00,129.26,129.46,129.22,129.22,16600.0,129.26,129.46,129.22,129.22,16600.0
2015-04-16 11:20:00,129.22,129.46,129.22,129.34,17700.0,129.22,129.46,129.22,129.34,17700.0
2015-04-16 11:30:00,129.41,129.61,129.37,129.5,19400.0,129.41,129.61,129.37,129.5,19400.0
2015-04-16 11:40:00,129.5,129.5,129.34,129.46,13800.0,129.5,129.5,129.34,129.46,13800.0
2015-04-16 11:50:00,129.43,129.5,129.3,129.43,4300.0,129.43,129.5,129.3,129.43,4300.0
2015-04-16 12:00:00,129.43,129.5,129.35,129.37,7300.0,129.43,129.5,129.35,129.37,7300.0
2015-04-16 12:10:00,129.41,129.5,129.23,129.28,5300.0,129.41,129.5,129.23,129.28,5300.0
2015-04-16 12:20:00,129.26,129.37,129.2,129.31,4700.0,129.26,129.37,129.2,129.31,4700.0
2015-04-16 12:30:00,129.33,129.68,129.19,129.23,10400.0,129.33,129.68,129.19,129.23,10400.0
2015-04-16 12:40:00,129.28,129.35,129.08,129.32,8600.0,129.28,129.35,129.08,129.32,8600.0
2015-04-16 12:50:00,129.34,129.43,129.27,129.39,7300.0,129.34,129.43,129.27,129.39,7300.0
2015-04-16 13:00:00,129.39,129.71,129.39,129.61,11900.0,129.39,129.71,129.39,129.61,11900.0
2015-04-16 13:10:00,129.49,129.62,129.39,129.61,4200.0,129.49,129.62,129.39,129.61,4200.0
2015-04-16 13:20:00,129.58,129.66,128.89,128.99,5500.0,129.58,129.66,128.89,128.99,5500.0
2015-04-16 13:30:00,128.99,129.2,128.85,128.96,9700.0,128.99,129.2,128.85,128.96,9700.0
2015-04-16 13:40:00,129.0,129.12,128.74,129.04,12100.0,129.0,129.12,128.74,129.04,12100.0
2015-04-16 13:50:00,128.96,129.15,128.94,129.09,6700.0,128.96,129.15,128.94,129.09,6700.0
2015-04-16 14:00:00,129.09,129.15,128.91,128.98,6700.0,129.09,129.15,128.91,128.98,6700.0
2015-04-16 14:10:00,129.01,129.05,128.63,128.72,19000.0,129.01,129.05,128.63,128.72,19000.0
2015-04-16 14:20:00,128.72,128.97,128.65,128.9,9300.0,128.72,128.97,128.65,128.9,9300.0
2015-04-16 14:30:00,128.9,128.97,128.8,128.88,7000.0,128.9,128.97,128.8,128.88,7000.0
2015-04-16 14:40:00,128.97,129.15,128.9,129.08,30300.0,128.97,129.15,128.9,129.08,30300.0
2015-04-16 14:50:00,129.03,129.13,128.87,128.89,28800.0,129.03,129.13,128.87,128.89,28800.0
2015-04-16 15:00:00,128.89,129.1,128.81,129.06,31400.0,128.89,129.1,128.81,129.06,31400.0
2015-04-16 15:10:00,129.02,129.33,129.02,129.27,29900.0,129.02,129.33,129.02,129.27,29900.0
2015-04-16 15:20:00,129.22,129.3,129.04,129.1,31900.0,129.22,129.3,129.04,129.1,31900.0
2015-04-16 15:30:00,129.1,129.13,128.84,128.93,33100.0,129.1,129.13,128.84,128.93,33100.0
2015-04-16 15:40:00,128.93,129.0,128.81,128.81,28400.0,128.93,129.0,128.81,128.81,28400.0
2015-04-16 15:50:00,128.78,128.97,128.64,128.96,61100.0,128.78,128.97,128.64,128.96,61100.0
2015-04-17 09:30:00,127.52,128.9,127.21,128.88,100300.0,127.52,128.9,127.21,128.88,100300.0
2015-04-17 09:40:00,128.57,128.72,126.42,127.88,32300.0,128.57,128.72,126.42,127.88,32300.0
2015-04-17 09:50:00,127.67,128.18,126.88,126.89,13900.0,127.67,128.18,126.88,126.89,13900.0
2015-04-17 10:00:00,126.92,127.38,126.23,126.57,32600.0,126.92,127.38,126.23,126.57,32600.0
2015-04-17 10:10:00,126.57,126.89,126.24,126.36,33400.0,126.57,126.89,126.24,126.36,33400.0
2015-04-17 10:20:00,126.3,126.74,125.92,126.24,21400.0,126.3,126.74,125.92,126.24,21400.0
2015-04-17 10:30:00,126.41,126.55,125.68,125.83,19800.0,126.41,126.55,125.68,125.83,19800.0
2015-04-17 10:40:00,125.66,126.23,125.56,125.76,17300.0,125.66,126.23,125.56,125.76,17300.0
2015-04-17 10:50:00,125.74,125.77,125.24,125.5,23600.0,125.74,125.77,125.24,125.5,23600.0
2015-04-17 11:00:00,125.53,125.61,124.81,125.47,26200.0,125.53,125.61,124.81,125.47,26200.0
2015-04-17 11:10:00,125.47,125.75,125.09,125.17,47200.0,125.47,125.75,125.09,125.17,47200.0
2015-04-17 11:20:00,125.23,125.5,125.14,125.3,12100.0,125.23,125.5,125.14,125.3,12100.0
2015-04-17 11:30:00,125.36,125.41,125.03,125.41,16100.0,125.36,125.41,125.03,125.41,16100.0
2015-04-17 11:40:00,125.5,125.89,125.33,125.73,18200.0,125.5,125.89,125.33,125.73,18200.0
2015-04-17 11:50:00,125.74,126.2,125.64,125.88,23600.0,125.74,126.2,125.64,125.88,23600.0
2015-04-17 12:00:00,125.86,126.02,125.73,125.9,28700.0,125.86,126.02,125.73,125.9,28700.0
2015-04-17 12:10:00,125.82,126.17,125.8,126.11,14800.0,125.82,126.17,125.8,126.11,14800.0
2015-04-17 12:20:00,126.09,126.14,125.83,125.9,26000.0,126.09,126.14,125.83,125.9,26000.0
2015-04-17 12:30:00,125.86,125.94,125.64,125.89,19300.0,125.86,125.94,125.64,125.89,19300.0
2015-04-17 12:40:00,126.0,126.0,125.69,125.81,16100.0,126.0,126.0,125.69,125.81,16100.0
2015-04-17 12:50:00,125.81,125.87,125.44,125.46,16700.0,125.81,125.87,125.44,125.46,16700.0
2015-04-17 13:00:00,125.5,125.85,125.41,125.74,11600.0,125.5,125.85,125.41,125.74,11600.0
2015-04-17 13:10:00,125.73,125.81,125.42,125.55,17000.0,125.73,125.81,125.42,125.55,17000.0
2015-04-17 13:20:00,125.6,125.69,125.35,125.52,26200.0,125.6,125.69,125.35,125.52,26200.0
2015-04-17 13:30:00,125.49,125.56,125.1,125.1,10200.0,125.49,125.56,125.1,125.1,10200.0
2015-04-17 13:40:00,125.09,125.25,125.01,125.07,15300.0,125.09,125.25,125.01,125.07,15300.0
2015-04-17 13:50:00,125.04,125.27,124.69,124.79,22600.0,125.04,125.27,124.69,124.79,22600.0
2015-04-17 14:00:00,124.85,125.06,124.6,124.68,21300.0,124.85,125.06,124.6,124.68,21300.0
2015-04-17 14:10:00,124.73,125.22,124.46,125.16,32600.0,124.73,125.22,124.46,125.16,32600.0
2015-04-17 14:20:00,125.15,125.23,124.85,125.0,33800.0,125.15,125.23,124.85,125.0,33800.0
2015-04-17 14:30:00,125.09,125.21,124.7,124.87,11500.0,125.09,125.21,124.7,124.87,11500.0
2015-04-17 14:40:00,124.92,125.23,124.69,124.87,21700.0,124.92,125.23,124.69,124.87,21700.0
2015-04-17 14:50:00,124.8,125.15,124.63,125.08,21100.0,124.8,125.15,124.63,125.08,21100.0
2015-04-17 15:00:00,125.0,125.24,124.81,124.97,16600.0,125.0,125.24,124.81,124.97,16600.0
2015-04-17 15:10:00,124.91,125.18,124.87,124.87,17200.0,124.91,125.18,124.87,124.87,17200.0
2015-04-17 15:20:00,124.91,125.09,124.63,124.97,23200.0,124.91,125.09,124.63,124.97,23200.0
2015-04-17 15:30:00,124.95,125.19,124.95,125.06,35100.0,124.95,125.19,124.95,125.06,35100.0
2015-04-17 15:40:00,125.04,125.32,124.98,125.06,36200.0,125.04,125.32,124.98,125.06,36200.0
2015-04-17 15:50:00,125.08,125.48,124.98,125.07,182300.0,125.08,125.48,124.98,125.07,182300.0
2015-04-20 09:30:00,126.14,127.01,124.98,125.48,57400.0,126.14,127.01,124.98,125.48,57400.0
2015-04-20 09:40:00,125.47,126.32,125.41,125.7,36800.0,125.47,126.32,125.41,125.7,36800.0
2015-04-20 09:50:00,125.79,126.14,125.25,125.25,14500.0,125.79,126.14,125.25,125.25,14500.0
2015-04-20 10:00:00,125.48,125.48,124.55,124.91,33800.0,125.48,125.48,124.55,124.91,33800.0
2015-04-20 10:10:00,125.16,125.23,124.46,125.05,30900.0,125.16,125.23,124.46,125.05,30900.0
2015-04-20 10:20:00,125.04,125.17,124.6,124.7,23400.0,125.04,125.17,124.6,124.7,23400.0
2015-04-20 10:30:00,124.77,125.12,124.72,124.86,15600.0,124.77,125.12,124.72,124.86,15600.0
2015-04-20 10:40:00,124.95,125.28,124.9,125.28,14800.0,124.95,125.28,124.9,125.28,14800.0
2015-04-20 10:50:00,125.32,126.0,125.25,125.55,15700.0,125.32,126.0,125.25,125.55,15700.0
2015-04-20 11:00:00,125.55,126.0,125.48,125.75,19500.0,125.55,126.0,125.48,125.75,19500.0
2015-04-20 11:10:00,125.64,126.0,125.49,125.74,17100.0,125.64,126.0,125.49,125.74,17100.0
2015-04-20 11:20:00,125.73,126.17,125.53,125.59,39300.0,125.73,126.17,125.53,125.59,39300.0
2015-04-20 11:30:00,125.59,126.11,125.39,125.52,39800.0,125.59,126.11,125.39,125.52,39800.0
2015-04-20 11:40:00,125.5,126.0,125.45,126.0,15600.0,125.5,126.0,125.45,126.0,15600.0
2015-04-20 11:50:00,126.01,126.05,125.53,125.74,34800.0,126.01,126.05,125.53,125.74,34800.0
2015-04-20 12:00:00,125.79,125.79,124.86,125.18,90600.0,125.79,125.79,124.86,125.18,90600.0
2015-04-20 12:10:00,125.18,126.03,125.13,125.78,9600.0,125.18,126.03,125.13,125.78,9600.0
2015-04-20 12:20:00,125.85,125.89,125.55,125.58,7100.0,125.85,125.89,125.55,125.58,7100.0
2015-04-20 12:30:00,125.72,125.86,124.89,124.99,66600.0,125.72,125.86,124.89,124.99,66600.0
2015-04-20 12:40:00,124.86,125.5,124.79,125.44,23000.0,124.86,125.5,124.79,125.44,23000.0
2015-04-20 12:50:00,125.47,125.76,125.47,125.65,13100.0,125.47,125.76,125.47,125.65,13100.0
2015-04-20 13:00:00,125.71,125.71,125.41,125.45,8400.0,125.71,125.71,125.41,125.45,8400.0
2015-04-20 13:10:00,125.5,125.78,125.44,125.59,15900.0,125.5,125.78,125.44,125.59,15900.0
2015-04-20 13:20:00,125.61,125.61,125.09,125.46,6800.0,125.61,125.61,125.09,125.46,6800.0
2015-04-20 13:30:00,125.6,125.94,125.52,125.58,10500.0,125.6,125.94,125.52,125.58,10500.0
2015-04-20 13:40:00,125.64,126.09,125.63,125.92,7200.0,125.64,126.09,125.63,125.92,7200.0
2015-04-20 13:50:00,125.81,126.11,125.77,126.0,2900.0,125.81,126.11,125.77,126.0,2900.0
2015-04-20 14:00:00,125.96,126.2,125.87,126.12,20000.0,125.96,126.2,125.87,126.12,20000.0
2015-04-20 14:10:00,126.07,126.08,125.76,125.8,18900.0,126.07,126.08,125.76,125.8,18900.0
2015-04-20 14:20:00,125.85,125.87,125.05,125.1,27300.0,125.85,125.87,125.05,125.1,27300.0
2015-04-20 14:30:00,125.13,125.5,125.13,125.47,15400.0,125.13,125.5,125.13,125.47,15400.0
2015-04-20 14:40:00,125.62,125.77,125.48,125.63,7000.0,125.62,125.77,125.48,125.63,7000.0
2015-04-20 14:50:00,125.79,125.96,125.49,125.95,23200.0,125.79,125.96,125.49,125.95,23200.0
2015-04-20 15:00:00,125.95,126.1,125.87,125.99,17700.0,125.95,126.1,125.87,125.99,17700.0
2015-04-20 15:10:00,125.95,126.0,125.85,125.87,13200.0,125.95,126.0,125.85,125.87,13200.0
2015-04-20 15:20:00,125.87,126.0,125.6,125.66,31600.0,125.87,126.0,125.6,125.66,31600.0
2015-04-20 15:30:00,125.65,125.92,125.28,125.62,42600.0,125.65,125.92,125.28,125.62,42600.0
2015-04-20 15:40:00,125.6,125.64,125.06,125.11,76400.0,125.6,125.64,125.06,125.11,76400.0
2015-04-20 15:50:00,125.24,125.75,125.1,125.55,67100.0,125.24,125.75,125.1,125.55,67100.0
2015-04-21 09:30:00,128.8,129.44,127.21,128.34,80500.0,128.8,129.44,127.21,128.34,80500.0
2015-04-21 09:40:00,128.33,130.15,128.0,129.96,150600.0,128.33,130.15,128.0,129.96,150600.0
2015-04-21 09:50:00,129.97,133.29,129.77,132.25,372000.0,129.97,133.29,129.77,132.25,372000.0
2015-04-21 10:00:00,132.06,133.76,132.06,133.29,185000.0,132.06,133.76,132.06,133.29,185000.0
2015-04-21 10:10:00,133.43,135.31,133.43,134.41,186900.0,133.43,135.31,133.43,134.41,186900.0
2015-04-21 10:20:00,134.38,134.54,132.86,133.31,154100.0,134.38,134.54,132.86,133.31,154100.0
2015-04-21 10:30:00,133.24,133.86,132.54,133.56,154800.0,133.24,133.86,132.54,133.56,154800.0
2015-04-21 10:40:00,133.68,133.84,133.06,133.57,112100.0,133.68,133.84,133.06,133.57,112100.0
2015-04-21 10:50:00,133.55,133.85,133.14,133.32,63900.0,133.55,133.85,133.14,133.32,63900.0
2015-04-21 11:00:00,133.25,133.76,133.25,133.34,40000.0,133.25,133.76,133.25,133.34,40000.0
2015-04-21 11:10:00,133.35,133.67,133.07,133.23,46000.0,133.35,133.67,133.07,133.23,46000.0
2015-04-21 11:20:00,133.34,133.8,131.88,132.0,148900.0,133.34,133.8,131.88,132.0,148900.0
2015-04-21 11:30:00,132.0,132.99,131.79,132.72,52600.0,132.0,132.99,131.79,132.72,52600.0
2015-04-21 11:40:00,132.54,132.95,132.32,132.55,29000.0,132.54,132.95,132.32,132.55,29000.0
2015-04-21 11:50:00,132.55,132.63,131.88,131.96,32700.0,132.55,132.63,131.88,131.96,32700.0
2015-04-21 12:00:00,132.02,132.1,131.41,131.65,69300.0,132.02,132.1,131.41,131.65,69300.0
2015-04-21 12:10:00,131.74,131.8,131.06,131.14,57600.0,131.74,131.8,131.06,131.14,57600.0
2015-04-21 12:20:00,131.15,131.57,130.94,131.0,66500.0,131.15,131.57,130.94,131.0,66500.0
2015-04-21 12:30:00,130.94,131.1,130.83,130.92,43100.0,130.94,131.1,130.83,130.92,43100.0
2015-04-21 12:40:00,130.9,130.91,129.89,129.95,61100.0,130.9,130.91,129.89,129.95,61100.0
2015-04-21 12:50:00,130.06,131.07,129.95,130.78,44600.0,130.06,131.07,129.95,130.78,44600.0
2015-04-21 13:00:00,130.69,132.0,130.56,131.51,42600.0,130.69,132.0,130.56,131.51,42600.0
2015-04-21 13:10:00,131.59,132.2,131.59,132.1,20800.0,131.59,132.2,131.59,132.1,20800.0
2015-04-21 13:20:00,132.15,132.31,131.89,131.96,24700.0,132.15,132.31,131.89,131.96,24700.0
2015-04-21 13:30:00,131.94,132.38,131.89,131.98,27000.0,131.94,132.38,131.89,131.98,27000.0
2015-04-21 13:40:00,132.08,132.19,131.69,131.72,12200.0,132.08,132.19,131.69,131.72,12200.0
2015-04-21 13:50:00,131.81,132.07,131.8,131.81,13200.0,131.81,132.07,131.8,131.81,13200.0
2015-04-21 14:00:00,131.83,132.14,131.6,132.1,13200.0,131.83,132.14,131.6,132.1,13200.0
2015-04-21 14:10:00,132.16,132.85,132.01,132.59,25700.0,132.16,132.85,132.01,132.59,25700.0
2015-04-21 14:20:00,132.65,132.65,131.88,132.02,28800.0,132.65,132.65,131.88,132.02,28800.0
2015-04-21 14:30:00,132.07,132.2,131.95,132.1,14200.0,132.07,132.2,131.95,132.1,14200.0
2015-04-21 14:40:00,132.11,132.33,132.08,132.25,11100.0,132.11,132.33,132.08,132.25,11100.0
2015-04-21 14:50:00,132.17,132.84,132.05,132.72,20800.0,132.17,132.84,132.05,132.72,20800.0
2015-04-21 15:00:00,132.75,132.9,132.53,132.78,25100.0,132.75,132.9,132.53,132.78,25100.0
2015-04-21 15:10:00,132.78,132.82,132.44,132.5,15800.0,132.78,132.82,132.44,132.5,15800.0
2015-04-21 15:20:00,132.58,132.58,131.79,131.84,30900.0,132.58,132.58,131.79,131.84,30900.0
2015-04-21 15:30:00,131.92,132.08,131.75,132.0,31700.0,131.92,132.08,131.75,132.0,31700.0
2015-04-21 15:40:00,131.99,132.26,131.98,132.14,48400.0,131.99,132.26,131.98,132.14,48400.0
2015-04-21 15:50:00,132.14,132.51,132.02,132.19,79200.0,132.14,132.51,132.02,132.19,79200.0
2015-04-22 09:30:00,132.28,133.17,131.0,132.59,51100.0,132.28,133.17,131.0,132.59,51100.0
2015-04-22 09:40:00,132.45,132.9,130.36,130.88,49000.0,132.45,132.9,130.36,130.88,49000.0
2015-04-22 09:50:00,130.44,132.69,130.44,132.51,28200.0,130.44,132.69,130.44,132.51,28200.0
2015-04-22 10:00:00,132.71,132.98,131.55,131.91,71100.0,132.71,132.98,131.55,131.91,71100.0
2015-04-22 10:10:00,131.87,132.69,131.2,131.8,50300.0,131.87,132.69,131.2,131.8,50300.0
2015-04-22 10:20:00,131.77,131.93,131.06,131.14,11700.0,131.77,131.93,131.06,131.14,11700.0
2015-04-22 10:30:00,131.21,131.56,130.84,131.04,24000.0,131.21,131.56,130.84,131.04,24000.0
2015-04-22 10:40:00,131.0,131.78,130.82,131.64,10400.0,131.0,131.78,130.82,131.64,10400.0
2015-04-22 10:50:00,131.6,132.12,131.52,131.72,12900.0,131.6,132.12,131.52,131.72,12900.0
2015-04-22 11:00:00,131.84,132.03,131.55,131.94,9300.0,131.84,132.03,131.55,131.94,9300.0
2015-04-22 11:10:00,131.9,132.6,131.89,131.93,21700.0,131.9,132.6,131.89,131.93,21700.0
2015-04-22 11:20:00,131.89,132.08,131.53,132.08,11600.0,131.89,132.08,131.53,132.08,11600.0
2015-04-22 11:30:00,132.05,132.44,131.94,132.23,9500.0,132.05,132.44,131.94,132.23,9500.0
2015-04-22 11:40:00,132.27,132.51,132.23,132.48,15900.0,132.27,132.51,132.23,132.48,15900.0
2015-04-22 11:50:00,132.48,132.92,132.45,132.92,8100.0,132.48,132.92,132.45,132.92,8100.0
2015-04-22 12:00:00,132.9,132.94,132.26,132.31,9200.0,132.9,132.94,132.26,132.31,9200.0
2015-04-22 12:10:00,132.33,132.65,132.25,132.5,16800.0,132.33,132.65,132.25,132.5,16800.0
2015-04-22 12:20:00,132.46,132.63,132.17,132.2,15400.0,132.46,132.63,132.17,132.2,15400.0
2015-04-22 12:30:00,132.29,132.45,132.09,132.19,13900.0,132.29,132.45,132.09,132.19,13900.0
2015-04-22 12:40:00,132.18,132.22,131.83,132.13,21000.0,132.18,132.22,131.83,132.13,21000.0
2015-04-22 12:50:00,132.14,132.24,132.04,132.2,8900.0,132.14,132.24,132.04,132.2,8900.0
2015-04-22 13:00:00,132.34,132.47,131.81,131.95,5200.0,132.34,132.47,131.81,131.95,5200.0
2015-04-22 13:10:00,132.0,132.13,131.64,131.72,5300.0,132.0,132.13,131.64,131.72,5300.0
2015-04-22 13:20:00,131.85,131.96,131.78,131.94,6000.0,131.85,131.96,131.78,131.94,6000.0
2015-04-22 13:30:00,132.05,132.54,131.9,132.51,15000.0,132.05,132.54,131.9,132.51,15000.0
2015-04-22 13:40:00,132.58,133.2,132.45,133.2,44200.0,132.58,133.2,132.45,133.2,44200.0
2015-04-22 13:50:00,133.07,133.5,133.02,133.25,18500.0,133.07,133.5,133.02,133.25,18500.0
2015-04-22 14:00:00,133.11,133.4,132.9,133.33,40400.0,133.11,133.4,132.9,133.33,40400.0
2015-04-22 14:10:00,133.29,133.57,133.29,133.48,21600.0,133.29,133.57,133.29,133.48,21600.0
2015-04-22 14:20:00,133.47,133.71,133.28,133.49,18400.0,133.47,133.71,133.28,133.49,18400.0
2015-04-22 14:30:00,133.44,133.7,133.43,133.55,7300.0,133.44,133.7,133.43,133.55,7300.0
2015-04-22 14:40:00,133.59,133.66,133.5,133.59,10000.0,133.59,133.66,133.5,133.59,10000.0
2015-04-22 14:50:00,133.61,133.67,133.45,133.5,16700.0,133.61,133.67,133.45,133.5,16700.0
2015-04-22 15:00:00,133.45,133.67,133.43,133.55,14200.0,133.45,133.67,133.43,133.55,14200.0
2015-04-22 15:10:00,133.56,133.72,133.38,133.47,16100.0,133.56,133.72,133.38,133.47,16100.0
2015-04-22 15:20:00,133.42,133.47,133.13,133.21,25300.0,133.42,133.47,133.13,133.21,25300.0
2015-04-22 15:30:00,133.22,133.29,133.05,133.21,17000.0,133.22,133.29,133.05,133.21,17000.0
2015-04-22 15:40:00,133.16,133.26,133.07,133.2,16000.0,133.16,133.26,133.07,133.2,16000.0
2015-04-22 15:50:00,133.17,133.23,132.82,132.86,52300.0,133.17,133.23,132.82,132.86,52300.0
2015-04-23 09:30:00,132.44,132.73,131.79,132.51,44600.0,132.44,132.73,131.79,132.51,44600.0
2015-04-23 09:40:00,132.62,133.49,132.37,133.43,16800.0,132.62,133.49,132.37,133.43,16800.0
2015-04-23 09:50:00,133.4,133.57,132.67,132.93,14700.0,133.4,133.57,132.67,132.93,14700.0
2015-04-23 10:00:00,133.07,133.71,133.02,133.02,23000.0,133.07,133.71,133.02,133.02,23000.0
2015-04-23 10:10:00,133.12,133.47,133.0,133.29,22500.0,133.12,133.47,133.0,133.29,22500.0
2015-04-23 10:20:00,133.38,134.4,133.23,134.28,55300.0,133.38,134.4,133.23,134.28,55300.0
2015-04-23 10:30:00,134.3,134.42,133.81,134.0,24600.0,134.3,134.42,133.81,134.0,24600.0
2015-04-23 10:40:00,134.0,134.29,133.92,134.12,39600.0,134.0,134.29,133.92,134.12,39600.0
2015-04-23 10:50:00,134.17,134.2,133.8,133.9,20300.0,134.17,134.2,133.8,133.9,20300.0
2015-04-23 11:00:00,133.89,134.18,133.82,134.05,11900.0,133.89,134.18,133.82,134.05,11900.0
2015-04-23 11:10:00,133.94,134.59,133.9,134.22,83100.0,133.94,134.59,133.9,134.22,83100.0
2015-04-23 11:20:00,134.2,135.0,134.18,134.87,33900.0,134.2,135.0,134.18,134.87,33900.0
2015-04-23 11:30:00,134.91,135.14,134.75,134.91,35300.0,134.91,135.14,134.75,134.91,35300.0
2015-04-23 11:40:00,134.99,135.5,134.92,135.37,33700.0,134.99,135.5,134.92,135.37,33700.0
2015-04-23 11:50:00,135.36,135.8,135.36,135.63,33500.0,135.36,135.8,135.36,135.63,33500.0
2015-04-23 12:00:00,135.61,136.0,135.45,135.96,63400.0,135.61,136.0,135.45,135.96,63400.0
2015-04-23 12:10:00,135.88,136.05,135.35,135.56,24300.0,135.88,136.05,135.35,135.56,24300.0
2015-04-23 12:20:00,135.6,135.93,135.47,135.85,16300.0,135.6,135.93,135.47,135.85,16300.0
2015-04-23 12:30:00,135.97,135.97,135.7,135.81,15000.0,135.97,135.97,135.7,135.81,15000.0
2015-04-23 12:40:00,135.86,136.45,135.86,136.31,43900.0,135.86,136.45,135.86,136.31,43900.0
2015-04-23 12:50:00,136.36,136.75,136.3,136.75,13700.0,136.36,136.75,136.3,136.75,13700.0
2015-04-23 13:00:00,136.75,136.97,136.55,136.59,20300.0,136.75,136.97,136.55,136.59,20300.0
2015-04-23 13:10:00,136.65,136.71,136.47,136.59,26200.0,136.65,136.71,136.47,136.59,26200.0
2015-04-23 13:20:00,136.64,137.01,136.57,136.94,58400.0,136.64,137.01,136.57,136.94,58400.0
2015-04-23 13:30:00,136.87,137.5,136.86,137.45,26300.0,136.87,137.5,136.86,137.45,26300.0
2015-04-23 13:40:00,137.35,137.44,136.92,136.92,27900.0,137.35,137.44,136.92,136.92,27900.0
2015-04-23 13:50:00,136.94,137.18,136.64,136.64,28100.0,136.94,137.18,136.64,136.64,28100.0
2015-04-23 14:00:00,136.69,137.12,136.69,137.05,19300.0,136.69,137.12,136.69,137.05,19300.0
2015-04-23 14:10:00,137.01,137.16,136.85,137.0,28500.0,137.01,137.16,136.85,137.0,28500.0
2015-04-23 14:20:00,137.03,137.18,136.87,136.88,22300.0,137.03,137.18,136.87,136.88,22300.0
2015-04-23 14:30:00,136.87,137.02,136.37,136.42,28900.0,136.87,137.02,136.37,136.42,28900.0
2015-04-23 14:40:00,136.37,137.05,136.17,136.44,34200.0,136.37,137.05,136.17,136.44,34200.0
2015-04-23 14:50:00,136.42,136.58,136.07,136.27,66700.0,136.42,136.58,136.07,136.27,66700.0
2015-04-23 15:00:00,136.25,136.57,136.18,136.24,17700.0,136.25,136.57,136.18,136.24,17700.0
2015-04-23 15:10:00,136.27,136.31,135.77,135.77,42300.0,136.27,136.31,135.77,135.77,42300.0
2015-04-23 15:20:00,135.87,136.07,135.73,136.04,27000.0,135.87,136.07,135.73,136.04,27000.0
2015-04-23 15:30:00,136.03,136.17,135.93,135.97,49500.0,136.03,136.17,135.93,135.97,49500.0
2015-04-23 15:40:00,135.99,136.04,135.83,135.96,54400.0,135.99,136.04,135.83,135.96,54400.0
2015-04-23 15:50:00,135.91,135.98,135.8,135.81,95300.0,135.91,135.98,135.8,135.81,95300.0
2015-04-24 09:30:00,133.61,135.66,133.61,135.23,52700.0,133.61,135.66,133.61,135.23,52700.0
2015-04-24 09:40:00,135.05,135.44,134.51,134.77,21400.0,135.05,135.44,134.51,134.77,21400.0
2015-04-24 09:50:00,135.0,135.94,134.69,135.58,12000.0,135.0,135.94,134.69,135.58,12000.0
2015-04-24 10:00:00,135.6,135.91,134.78,135.01,7500.0,135.6,135.91,134.78,135.01,7500.0
2015-04-24 10:10:00,135.03,135.34,134.84,135.19,10000.0,135.03,135.34,134.84,135.19,10000.0
2015-04-24 10:20:00,135.09,135.92,134.67,135.47,11700.0,135.09,135.92,134.67,135.47,11700.0
2015-04-24 10:30:00,135.47,135.6,135.16,135.4,10900.0,135.47,135.6,135.16,135.4,10900.0
2015-04-24 10:40:00,135.39,135.39,134.71,134.97,16200.0,135.39,135.39,134.71,134.97,16200.0
2015-04-24 10:50:00,135.0,135.23,134.74,135.06,15300.0,135.0,135.23,134.74,135.06,15300.0
2015-04-24 11:00:00,135.11,135.63,134.88,135.12,9100.0,135.11,135.63,134.88,135.12,9100.0
2015-04-24 11:10:00,135.04,135.14,134.6,134.9,12300.0,135.04,135.14,134.6,134.9,12300.0
2015-04-24 11:20:00,134.79,134.9,134.58,134.63,3800.0,134.79,134.9,134.58,134.63,3800.0
2015-04-24 11:30:00,134.58,134.58,134.29,134.36,9600.0,134.58,134.58,134.29,134.36,9600.0
2015-04-24 11:40:00,134.34,134.34,134.03,134.2,8100.0,134.34,134.34,134.03,134.2,8100.0
2015-04-24 11:50:00,134.12,134.3,134.09,134.12,26000.0,134.12,134.3,134.09,134.12,26000.0
2015-04-24 12:00:00,134.11,134.3,134.08,134.16,9800.0,134.11,134.3,134.08,134.16,9800.0
2015-04-24 12:10:00,134.2,134.31,134.11,134.19,26500.0,134.2,134.31,134.11,134.19,26500.0
2015-04-24 12:20:00,134.26,134.4,134.11,134.19,13000.0,134.26,134.4,134.11,134.19,13000.0
2015-04-24 12:30:00,134.22,134.43,134.17,134.29,10900.0,134.22,134.43,134.17,134.29,10900.0
2015-04-24 12:40:00,134.23,134.45,134.1,134.22,19900.0,134.23,134.45,134.1,134.22,19900.0
2015-04-24 12:50:00,134.26,134.31,134.12,134.21,11200.0,134.26,134.31,134.12,134.21,11200.0
2015-04-24 13:00:00,134.26,134.48,134.1,134.29,22800.0,134.26,134.48,134.1,134.29,22800.0
2015-04-24 13:10:00,134.31,134.52,134.31,134.42,2800.0,134.31,134.52,134.31,134.42,2800.0
2015-04-24 13:20:00,134.36,134.49,134.19,134.44,7800.0,134.36,134.49,134.19,134.44,7800.0
2015-04-24 13:30:00,134.56,134.56,134.17,134.18,102200.0,134.56,134.56,134.17,134.18,102200.0
2015-04-24 13:40:00,134.2,134.3,133.97,133.98,10700.0,134.2,134.3,133.97,133.98,10700.0
2015-04-24 13:50:00,133.98,134.02,133.59,133.93,12200.0,133.98,134.02,133.59,133.93,12200.0
2015-04-24 14:00:00,134.03,134.33,133.93,134.23,25800.0,134.03,134.33,133.93,134.23,25800.0
2015-04-24 14:10:00,134.28,134.79,134.22,134.79,28700.0,134.28,134.79,134.22,134.79,28700.0
2015-04-24 14:20:00,134.7,135.16,134.7,135.07,15600.0,134.7,135.16,134.7,135.07,15600.0
2015-04-24 14:30:00,135.07,135.12,134.54,134.6,11400.0,135.07,135.12,134.54,134.6,11400.0
2015-04-24 14:40:00,134.53,134.67,134.28,134.33,29600.0,134.53,134.67,134.28,134.33,29600.0
2015-04-24 14:50:00,134.41,134.48,134.0,134.24,16100.0,134.41,134.48,134.0,134.24,16100.0
2015-04-24 15:00:00,134.25,134.35,133.86,134.03,12300.0,134.25,134.35,133.86,134.03,12300.0
2015-04-24 15:10:00,134.13,134.35,134.07,134.07,17000.0,134.13,134.35,134.07,134.07,17000.0
2015-04-24 15:20:00,134.15,134.17,133.93,134.05,12700.0,134.15,134.17,133.93,134.05,12700.0
2015-04-24 15:30:00,134.06,134.07,133.79,133.79,38300.0,134.06,134.07,133.79,133.79,38300.0
2015-04-24 15:40:00,133.77,133.78,133.43,133.47,35700.0,133.77,133.78,133.43,133.47,35700.0
2015-04-24 15:50:00,133.47,133.47,132.94,133.2,142300.0,133.47,133.47,132.94,133.2,142300.0
2015-04-27 09:30:00,134.09,135.07,133.08,133.5,39100.0,134.09,135.07,133.08,133.5,39100.0
2015-04-27 09:40:00,133.43,134.15,132.56,132.6,36800.0,133.43,134.15,132.56,132.6,36800.0
2015-04-27 09:50:00,132.56,133.39,132.41,133.12,33300.0,132.56,133.39,132.41,133.12,33300.0
2015-04-27 10:00:00,133.16,133.16,132.44,132.74,27700.0,133.16,133.16,132.44,132.74,27700.0
2015-04-27 10:10:00,132.77,132.82,131.85,132.0,38000.0,132.77,132.82,131.85,132.0,38000.0
2015-04-27 10:20:00,132.12,132.28,131.52,131.55,44500.0,132.12,132.28,131.52,131.55,44500.0
2015-04-27 10:30:00,131.68,131.78,130.86,131.13,68500.0,131.68,131.78,130.86,131.13,68500.0
2015-04-27 10:40:00,131.24,131.24,130.19,130.33,49400.0,131.24,131.24,130.19,130.33,49400.0
2015-04-27 10:50:00,130.33,130.95,130.0,130.12,73200.0,130.33,130.95,130.0,130.12,73200.0
2015-04-27 11:00:00,130.14,130.42,130.01,130.16,32500.0,130.14,130.42,130.01,130.16,32500.0
2015-04-27 11:10:00,130.16,131.07,129.78,130.99,50600.0,130.16,131.07,129.78,130.99,50600.0
2015-04-27 11:20:00,130.99,131.06,130.57,130.68,23800.0,130.99,131.06,130.57,130.68,23800.0
2015-04-27 11:30:00,130.74,130.84,130.19,130.23,29500.0,130.74,130.84,130.19,130.23,29500.0
2015-04-27 11:40:00,130.22,130.42,129.81,130.12,66800.0,130.22,130.42,129.81,130.12,66800.0
2015-04-27 11:50:00,130.11,130.11,128.28,128.3,48100.0,130.11,130.11,128.28,128.3,48100.0
2015-04-27 12:00:00,128.31,128.53,127.63,127.68,42400.0,128.31,128.53,127.63,127.68,42400.0
2015-04-27 12:10:00,127.64,127.92,127.01,127.06,52300.0,127.64,127.92,127.01,127.06,52300.0
2015-04-27 12:20:00,127.02,128.15,126.69,127.77,37500.0,127.02,128.15,126.69,127.77,37500.0
2015-04-27 12:30:00,127.88,128.13,127.1,127.91,54500.0,127.88,128.13,127.1,127.91,54500.0
2015-04-27 12:40:00,127.85,127.87,127.17,127.35,26500.0,127.85,127.87,127.17,127.35,26500.0
2015-04-27 12:50:00,127.34,128.07,127.23,128.07,84600.0,127.34,128.07,127.23,128.07,84600.0
2015-04-27 13:00:00,127.91,128.62,127.81,128.61,48000.0,127.91,128.62,127.81,128.61,48000.0
2015-04-27 13:10:00,128.59,128.83,128.16,128.16,19700.0,128.59,128.83,128.16,128.16,19700.0
2015-04-27 13:20:00,128.15,128.52,128.0,128.12,21700.0,128.15,128.52,128.0,128.12,21700.0
2015-04-27 13:30:00,128.15,128.39,127.72,128.19,14300.0,128.15,128.39,127.72,128.19,14300.0
2015-04-27 13:40:00,128.26,128.26,127.77,127.97,17600.0,128.26,128.26,127.77,127.97,17600.0
2015-04-27 13:50:00,128.0,128.15,127.77,127.95,13500.0,128.0,128.15,127.77,127.95,13500.0
2015-04-27 14:00:00,127.79,128.02,127.54,127.73,27300.0,127.79,128.02,127.54,127.73,27300.0
2015-04-27 14:10:00,127.77,127.85,127.27,127.6,28200.0,127.77,127.85,127.27,127.6,28200.0
2015-04-27 14:20:00,127.69,127.99,127.48,127.82,30100.0,127.69,127.99,127.48,127.82,30100.0
2015-04-27 14:30:00,127.8,127.8,127.13,127.13,18300.0,127.8,127.8,127.13,127.13,18300.0
2015-04-27 14:40:00,127.22,127.48,127.0,127.28,23000.0,127.22,127.48,127.0,127.28,23000.0
2015-04-27 14:50:00,127.26,127.67,127.15,127.2,28700.0,127.26,127.67,127.15,127.2,28700.0
2015-04-27 15:00:00,127.39,127.89,127.27,127.48,33200.0,127.39,127.89,127.27,127.48,33200.0
2015-04-27 15:10:00,127.39,127.7,127.25,127.25,36200.0,127.39,127.7,127.25,127.25,36200.0
2015-04-27 15:20:00,127.26,127.85,127.25,127.74,47700.0,127.26,127.85,127.25,127.74,47700.0
2015-04-27 15:30:00,127.74,128.09,127.68,128.01,53400.0,127.74,128.09,127.68,128.01,53400.0
2015-04-27 15:40:00,127.99,128.18,127.74,127.76,118100.0,127.99,128.18,127.74,127.76,118100.0
2015-04-27 15:50:00,127.73,128.09,127.62,127.89,192900.0,127.73,128.09,127.62,127.89,192900.0
2015-04-28 09:30:00,128.27,130.0,127.6,129.65,41700.0,128.27,130.0,127.6,129.65,41700.0
2015-04-28 09:40:00,129.68,129.68,127.41,127.41,29100.0,129.68,129.68,127.41,127.41,29100.0
2015-04-28 09:50:00,127.27,128.43,126.05,126.05,45000.0,127.27,128.43,126.05,126.05,45000.0
2015-04-28 10:00:00,126.45,126.87,124.68,125.41,49800.0,126.45,126.87,124.68,125.41,49800.0
2015-04-28 10:10:00,125.29,125.33,123.89,124.13,102100.0,125.29,125.33,123.89,124.13,102100.0
2015-04-28 10:20:00,124.23,124.94,123.89,124.78,74300.0,124.23,124.94,123.89,124.78,74300.0
2015-04-28 10:30:00,124.76,125.05,124.29,124.8,37300.0,124.76,125.05,124.29,124.8,37300.0
2015-04-28 10:40:00,124.85,125.43,124.76,125.25,77100.0,124.85,125.43,124.76,125.25,77100.0
2015-04-28 10:50:00,125.28,125.53,124.32,124.32,53200.0,125.28,125.53,124.32,124.32,53200.0
2015-04-28 11:00:00,124.48,125.42,124.39,124.92,57100.0,124.48,125.42,124.39,124.92,57100.0
2015-04-28 11:10:00,124.92,125.35,124.8,125.01,35300.0,124.92,125.35,124.8,125.01,35300.0
2015-04-28 11:20:00,125.03,125.28,124.65,124.65,63100.0,125.03,125.28,124.65,124.65,63100.0
2015-04-28 11:30:00,124.68,125.69,124.67,125.27,124400.0,124.68,125.69,124.67,125.27,124400.0
2015-04-28 11:40:00,125.26,125.51,125.0,125.45,38500.0,125.26,125.51,125.0,125.45,38500.0
2015-04-28 11:50:00,125.45,125.84,125.35,125.57,15100.0,125.45,125.84,125.35,125.57,15100.0
2015-04-28 12:00:00,125.57,126.63,125.52,126.56,13500.0,125.57,126.63,125.52,126.56,13500.0
2015-04-28 12:10:00,126.59,126.64,126.17,126.21,10200.0,126.59,126.64,126.17,126.21,10200.0
2015-04-28 12:20:00,126.2,126.42,125.92,126.2,31900.0,126.2,126.42,125.92,126.2,31900.0
2015-04-28 12:30:00,126.13,126.36,125.95,126.09,7000.0,126.13,126.36,125.95,126.09,7000.0
2015-04-28 12:40:00,126.27,126.54,126.01,126.24,10900.0,126.27,126.54,126.01,126.24,10900.0
2015-04-28 12:50:00,126.34,126.92,126.34,126.56,8200.0,126.34,126.92,126.34,126.56,8200.0
2015-04-28 13:00:00,126.62,127.03,126.54,126.67,5400.0,126.62,127.03,126.54,126.67,5400.0
2015-04-28 13:10:00,126.7,127.19,126.7,127.04,6000.0,126.7,127.19,126.7,127.04,6000.0
2015-04-28 13:20:00,127.03,127.19,126.87,126.87,4900.0,127.03,127.19,126.87,126.87,4900.0
2015-04-28 13:30:00,126.93,126.98,126.48,126.71,10400.0,126.93,126.98,126.48,126.71,10400.0
2015-04-28 13:40:00,126.71,127.11,126.51,126.85,22500.0,126.71,127.11,126.51,126.85,22500.0
2015-04-28 13:50:00,126.79,127.02,126.61,126.7,10200.0,126.79,127.02,126.61,126.7,10200.0
2015-04-28 14:00:00,126.64,126.8,126.34,126.36,14700.0,126.64,126.8,126.34,126.36,14700.0
2015-04-28 14:10:00,126.31,126.51,125.87,126.29,16900.0,126.31,126.51,125.87,126.29,16900.0
2015-04-28 14:20:00,126.34,126.42,125.96,126.1,9200.0,126.34,126.42,125.96,126.1,9200.0
2015-04-28 14:30:00,125.97,126.27,125.77,126.12,9200.0,125.97,126.27,125.77,126.12,9200.0
2015-04-28 14:40:00,126.09,126.17,125.83,125.83,10200.0,126.09,126.17,125.83,125.83,10200.0
2015-04-28 14:50:00,125.87,126.11,125.4,125.41,13800.0,125.87,126.11,125.4,125.41,13800.0
2015-04-28 15:00:00,125.43,125.62,125.35,125.5,14200.0,125.43,125.62,125.35,125.5,14200.0
2015-04-28 15:10:00,125.51,125.72,125.37,125.46,14800.0,125.51,125.72,125.37,125.46,14800.0
2015-04-28 15:20:00,125.46,125.72,125.1,125.16,14900.0,125.46,125.72,125.1,125.16,14900.0
2015-04-28 15:30:00,125.21,125.73,125.1,125.57,20300.0,125.21,125.73,125.1,125.57,20300.0
2015-04-28 15:40:00,125.63,125.78,125.47,125.57,27700.0,125.63,125.78,125.47,125.57,27700.0
2015-04-28 15:50:00,125.59,125.82,125.22,125.43,115100.0,125.59,125.82,125.22,125.43,115100.0
2015-04-29 09:30:00,124.58,126.0,124.01,126.0,31600.0,124.58,126.0,124.01,126.0,31600.0
2015-04-29 09:40:00,126.02,126.58,125.5,126.42,23600.0,126.02,126.58,125.5,126.42,23600.0
2015-04-29 09:50:00,126.54,127.74,126.51,127.06,20200.0,126.54,127.74,126.51,127.06,20200.0
2015-04-29 10:00:00,127.15,127.43,126.03,126.51,35300.0,127.15,127.43,126.03,126.51,35300.0
2015-04-29 10:10:00,126.5,126.73,125.75,125.88,16300.0,126.5,126.73,125.75,125.88,16300.0
2015-04-29 10:20:00,125.8,126.64,125.65,125.65,17200.0,125.8,126.64,125.65,125.65,17200.0
2015-04-29 10:30:00,125.59,126.05,124.93,126.0,20700.0,125.59,126.05,124.93,126.0,20700.0
2015-04-29 10:40:00,125.89,126.42,124.96,125.6,18400.0,125.89,126.42,124.96,125.6,18400.0
2015-04-29 10:50:00,125.72,125.85,124.9,124.9,16700.0,125.72,125.85,124.9,124.9,16700.0
2015-04-29 11:00:00,124.91,126.2,124.73,125.91,20300.0,124.91,126.2,124.73,125.91,20300.0
2015-04-29 11:10:00,125.92,125.92,125.03,125.03,21200.0,125.92,125.92,125.03,125.03,21200.0
2015-04-29 11:20:00,125.14,125.39,124.57,124.57,15800.0,125.14,125.39,124.57,124.57,15800.0
2015-04-29 11:30:00,124.7,124.92,124.25,124.55,23900.0,124.7,124.92,124.25,124.55,23900.0
2015-04-29 11:40:00,124.5,124.99,124.46,124.86,12400.0,124.5,124.99,124.46,124.86,12400.0
2015-04-29 11:50:00,124.87,124.89,124.52,124.68,10200.0,124.87,124.89,124.52,124.68,10200.0
2015-04-29 12:00:00,124.6,124.68,124.37,124.41,14900.0,124.6,124.68,124.37,124.41,14900.0
2015-04-29 12:10:00,124.39,124.53,123.57,124.11,18000.0,124.39,124.53,123.57,124.11,18000.0
2015-04-29 12:20:00,124.01,124.09,123.51,123.55,24800.0,124.01,124.09,123.51,123.55,24800.0
2015-04-29 12:30:00,123.52,123.75,123.11,123.35,30500.0,123.52,123.75,123.11,123.35,30500.0
2015-04-29 12:40:00,123.28,124.1,123.15,124.04,17300.0,123.28,124.1,123.15,124.04,17300.0
2015-04-29 12:50:00,124.02,124.79,123.76,124.79,9700.0,124.02,124.79,123.76,124.79,9700.0
2015-04-29 13:00:00,124.79,125.25,124.38,124.89,31200.0,124.79,125.25,124.38,124.89,31200.0
2015-04-29 13:10:00,124.96,125.41,124.56,124.58,16800.0,124.96,125.41,124.56,124.58,16800.0
2015-04-29 13:20:00,124.66,124.78,123.88,124.05,15200.0,124.66,124.78,123.88,124.05,15200.0
2015-04-29 13:30:00,123.97,124.14,123.69,124.04,28000.0,123.97,124.14,123.69,124.04,28000.0
2015-04-29 13:40:00,124.07,124.07,123.29,123.5,42900.0,124.07,124.07,123.29,123.5,42900.0
2015-04-29 13:50:00,123.5,124.6,123.38,123.88,20300.0,123.5,124.6,123.38,123.88,20300.0
2015-04-29 14:00:00,123.83,124.27,123.57,123.74,29600.0,123.83,124.27,123.57,123.74,29600.0
2015-04-29 14:10:00,123.81,123.99,123.15,123.85,22600.0,123.81,123.99,123.15,123.85,22600.0
2015-04-29 14:20:00,123.82,124.59,123.3,124.51,42600.0,123.82,124.59,123.3,124.51,42600.0
2015-04-29 14:30:00,124.51,124.91,124.07,124.31,19800.0,124.51,124.91,124.07,124.31,19800.0
2015-04-29 14:40:00,124.43,125.3,124.35,124.92,17300.0,124.43,125.3,124.35,124.92,17300.0
2015-04-29 14:50:00,125.04,125.35,124.8,124.98,17600.0,125.04,125.35,124.8,124.98,17600.0
2015-04-29 15:00:00,124.92,125.02,123.82,123.83,27500.0,124.92,125.02,123.82,123.83,27500.0
2015-04-29 15:10:00,123.82,123.96,123.39,123.7,64100.0,123.82,123.96,123.39,123.7,64100.0
2015-04-29 15:20:00,123.78,123.78,123.28,123.67,69100.0,123.78,123.78,123.28,123.67,69100.0
2015-04-29 15:30:00,123.71,124.53,123.7,124.36,35600.0,123.71,124.53,123.7,124.36,35600.0
2015-04-29 15:40:00,124.35,124.38,123.26,123.52,78300.0,124.35,124.38,123.26,123.52,78300.0
2015-04-29 15:50:00,123.52,124.28,123.23,123.77,213100.0,123.52,124.28,123.23,123.77,213100.0
2015-04-30 09:30:00,124.17,128.69,123.16,127.81,89700.0,124.17,128.69,123.16,127.81,89700.0
2015-04-30 09:40:00,127.72,128.36,125.65,125.84,94100.0,127.72,128.36,125.65,125.84,94100.0
2015-04-30 09:50:00,125.71,126.02,124.47,124.71,61600.0,125.71,126.02,124.47,124.71,61600.0
2015-04-30 10:00:00,124.62,125.87,124.33,124.98,34200.0,124.62,125.87,124.33,124.98,34200.0
2015-04-30 10:10:00,125.06,126.08,124.98,125.08,21000.0,125.06,126.08,124.98,125.08,21000.0
2015-04-30 10:20:00,125.23,126.49,125.0,126.29,37700.0,125.23,126.49,125.0,126.29,37700.0
2015-04-30 10:30:00,126.28,126.28,125.13,125.37,23400.0,126.28,126.28,125.13,125.37,23400.0
2015-04-30 10:40:00,125.5,126.38,125.1,125.89,21700.0,125.5,126.38,125.1,125.89,21700.0
2015-04-30 10:50:00,125.82,126.23,124.87,125.39,16900.0,125.82,126.23,124.87,125.39,16900.0
2015-04-30 11:00:00,125.54,125.56,124.79,124.82,50200.0,125.54,125.56,124.79,124.82,50200.0
2015-04-30 11:10:00,124.93,125.49,124.52,124.59,40100.0,124.93,125.49,124.52,124.59,40100.0
2015-04-30 11:20:00,124.6,124.6,123.72,124.27,28000.0,124.6,124.6,123.72,124.27,28000.0
2015-04-30 11:30:00,124.23,124.97,124.21,124.93,21000.0,124.23,124.97,124.21,124.93,21000.0
2015-04-30 11:40:00,125.15,125.16,124.6,124.79,16100.0,125.15,125.16,124.6,124.79,16100.0
2015-04-30 11:50:00,124.79,125.14,124.02,124.24,33300.0,124.79,125.14,124.02,124.24,33300.0
2015-04-30 12:00:00,124.18,124.69,123.81,124.02,15900.0,124.18,124.69,123.81,124.02,15900.0
2015-04-30 12:10:00,124.01,124.18,123.62,124.15,10600.0,124.01,124.18,123.62,124.15,10600.0
2015-04-30 12:20:00,124.08,124.2,123.6,123.85,28600.0,124.08,124.2,123.6,123.85,28600.0
2015-04-30 12:30:00,123.79,124.01,123.26,123.44,26100.0,123.79,124.01,123.26,123.44,26100.0
2015-04-30 12:40:00,123.44,123.72,122.87,123.12,33400.0,123.44,123.72,122.87,123.12,33400.0
2015-04-30 12:50:00,123.25,123.25,122.32,123.16,17200.0,123.25,123.25,122.32,123.16,17200.0
2015-04-30 13:00:00,123.19,123.89,123.1,123.8,12100.0,123.19,123.89,123.1,123.8,12100.0
2015-04-30 13:10:00,123.64,124.21,123.21,123.97,15100.0,123.64,124.21,123.21,123.97,15100.0
2015-04-30 13:20:00,123.71,123.96,123.31,123.6,11200.0,123.71,123.96,123.31,123.6,11200.0
2015-04-30 13:30:00,123.53,124.06,122.96,123.04,14700.0,123.53,124.06,122.96,123.04,14700.0
2015-04-30 13:40:00,123.09,123.54,122.6,122.65,12500.0,123.09,123.54,122.6,122.65,12500.0
2015-04-30 13:50:00,122.64,122.92,122.25,122.48,23700.0,122.64,122.92,122.25,122.48,23700.0
2015-04-30 14:00:00,122.62,122.62,122.11,122.4,34300.0,122.62,122.62,122.11,122.4,34300.0
2015-04-30 14:10:00,122.43,123.3,122.43,122.49,16900.0,122.43,123.3,122.43,122.49,16900.0
2015-04-30 14:20:00,122.49,122.61,122.06,122.31,28800.0,122.49,122.61,122.06,122.31,28800.0
2015-04-30 14:30:00,122.23,122.31,121.73,122.01,20200.0,122.23,122.31,121.73,122.01,20200.0
2015-04-30 14:40:00,122.09,122.52,121.67,122.34,21900.0,122.09,122.52,121.67,122.34,21900.0
2015-04-30 14:50:00,122.38,122.45,121.91,122.13,17900.0,122.38,122.45,121.91,122.13,17900.0
2015-04-30 15:00:00,122.08,122.15,121.51,121.54,29800.0,122.08,122.15,121.51,121.54,29800.0
2015-04-30 15:10:00,121.57,122.35,121.3,122.32,56600.0,121.57,122.35,121.3,122.32,56600.0
2015-04-30 15:20:00,122.29,122.37,121.59,121.79,63500.0,122.29,122.37,121.59,121.79,63500.0
2015-04-30 15:30:00,121.74,122.79,121.63,122.69,30800.0,121.74,122.79,121.63,122.69,30800.0
2015-04-30 15:40:00,122.6,122.92,122.26,122.71,59600.0,122.6,122.92,122.26,122.71,59600.0
2015-04-30 15:50:00,122.69,123.43,122.6,123.28,112800.0,122.69,123.43,122.6,123.28,112800.0
2015-05-01 09:30:00,123.92,125.49,123.81,125.02,41400.0,123.92,125.49,123.81,125.02,41400.0
2015-05-01 09:40:00,125.23,125.97,125.02,125.64,41000.0,125.23,125.97,125.02,125.64,41000.0
2015-05-01 09:50:00,125.33,125.8,124.01,124.48,27500.0,125.33,125.8,124.01,124.48,27500.0
2015-05-01 10:00:00,124.31,125.47,124.02,124.67,29900.0,124.31,125.47,124.02,124.67,29900.0
2015-05-01 10:10:00,124.67,125.46,124.51,125.42,30200.0,124.67,125.46,124.51,125.42,30200.0
2015-05-01 10:20:00,125.24,125.83,124.68,125.41,30200.0,125.24,125.83,124.68,125.41,30200.0
2015-05-01 10:30:00,125.44,125.91,124.71,125.66,53000.0,125.44,125.91,124.71,125.66,53000.0
2015-05-01 10:40:00,125.65,125.68,124.93,125.14,30600.0,125.65,125.68,124.93,125.14,30600.0
2015-05-01 10:50:00,124.94,125.38,124.7,125.21,25800.0,124.94,125.38,124.7,125.21,25800.0
2015-05-01 11:00:00,125.21,125.21,124.4,124.55,21200.0,125.21,125.21,124.4,124.55,21200.0
2015-05-01 11:10:00,124.53,124.86,124.47,124.63,22800.0,124.53,124.86,124.47,124.63,22800.0
2015-05-01 11:20:00,124.53,124.9,124.18,124.86,10200.0,124.53,124.9,124.18,124.86,10200.0
2015-05-01 11:30:00,124.72,125.04,124.66,124.9,14300.0,124.72,125.04,124.66,124.9,14300.0
2015-05-01 11:40:00,124.84,124.99,124.34,124.42,17400.0,124.84,124.99,124.34,124.42,17400.0
2015-05-01 11:50:00,124.51,124.71,124.12,124.36,19700.0,124.51,124.71,124.12,124.36,19700.0
2015-05-01 12:00:00,124.38,124.71,124.0,124.33,13900.0,124.38,124.71,124.0,124.33,13900.0
2015-05-01 12:10:00,124.42,124.9,124.42,124.9,11900.0,124.42,124.9,124.42,124.9,11900.0
2015-05-01 12:20:00,124.96,125.21,124.68,124.85,24400.0,124.96,125.21,124.68,124.85,24400.0
2015-05-01 12:30:00,124.83,125.19,124.73,125.19,8500.0,124.83,125.19,124.73,125.19,8500.0
2015-05-01 12:40:00,125.14,125.14,124.67,124.88,17200.0,125.14,125.14,124.67,124.88,17200.0
2015-05-01 12:50:00,124.89,125.3,124.63,125.21,15000.0,124.89,125.3,124.63,125.21,15000.0
2015-05-01 13:00:00,125.21,125.21,124.75,124.83,9800.0,125.21,125.21,124.75,124.83,9800.0
2015-05-01 13:10:00,124.76,124.87,124.3,124.3,16500.0,124.76,124.87,124.3,124.3,16500.0
2015-05-01 13:20:00,124.29,124.52,124.22,124.44,12200.0,124.29,124.52,124.22,124.44,12200.0
2015-05-01 13:30:00,124.38,124.64,124.35,124.51,6800.0,124.38,124.64,124.35,124.51,6800.0
2015-05-01 13:40:00,124.51,125.0,124.5,125.0,7900.0,124.51,125.0,124.5,125.0,7900.0
2015-05-01 13:50:00,124.96,125.14,124.76,124.83,17000.0,124.96,125.14,124.76,124.83,17000.0
2015-05-01 14:00:00,124.82,125.0,124.71,124.91,7600.0,124.82,125.0,124.71,124.91,7600.0
2015-05-01 14:10:00,125.07,125.15,124.85,125.14,16100.0,125.07,125.15,124.85,125.14,16100.0
2015-05-01 14:20:00,125.09,125.15,124.87,124.99,14000.0,125.09,125.15,124.87,124.99,14000.0
2015-05-01 14:30:00,125.0,125.05,124.61,124.9,8600.0,125.0,125.05,124.61,124.9,8600.0
2015-05-01 14:40:00,124.85,124.9,124.58,124.86,9500.0,124.85,124.9,124.58,124.86,9500.0
2015-05-01 14:50:00,124.65,124.72,124.38,124.5,11600.0,124.65,124.72,124.38,124.5,11600.0
2015-05-01 15:00:00,124.53,125.0,124.52,124.97,16100.0,124.53,125.0,124.52,124.97,16100.0
2015-05-01 15:10:00,124.99,125.14,124.9,125.0,13800.0,124.99,125.14,124.9,125.0,13800.0
2015-05-01 15:20:00,125.05,125.09,124.68,124.74,15300.0,125.05,125.09,124.68,124.74,15300.0
2015-05-01 15:30:00,124.76,125.26,124.76,124.99,19600.0,124.76,125.26,124.76,124.99,19600.0
2015-05-01 15:40:00,125.03,125.36,125.02,125.25,18700.0,125.03,125.36,125.02,125.25,18700.0
2015-05-01 15:50:00,125.25,125.83,125.24,125.6,79000.0,125.25,125.83,125.24,125.6,79000.0
2015-05-04 09:30:00,126.07,127.81,125.63,127.18,55100.0,126.07,127.81,125.63,127.18,55100.0
2015-05-04 09:40:00,126.94,127.5,126.38,126.94,28100.0,126.94,127.5,126.38,126.94,28100.0
2015-05-04 09:50:00,127.19,128.52,127.19,128.47,33800.0,127.19,128.52,127.19,128.47,33800.0
2015-05-04 10:00:00,128.46,128.84,127.97,127.97,23000.0,128.46,128.84,127.97,127.97,23000.0
2015-05-04 10:10:00,128.04,128.56,127.47,128.49,15400.0,128.04,128.56,127.47,128.49,15400.0
2015-05-04 10:20:00,128.46,129.19,128.18,129.01,47100.0,128.46,129.19,128.18,129.01,47100.0
2015-05-04 10:30:00,129.05,129.22,127.86,127.88,14400.0,129.05,129.22,127.86,127.88,14400.0
2015-05-04 10:40:00,127.84,128.51,127.63,128.09,24300.0,127.84,128.51,127.63,128.09,24300.0
2015-05-04 10:50:00,128.16,128.35,127.3,127.32,23400.0,128.16,128.35,127.3,127.32,23400.0
2015-05-04 11:00:00,127.4,127.67,126.48,126.5,29000.0,127.4,127.67,126.48,126.5,29000.0
2015-05-04 11:10:00,126.58,126.92,126.48,126.73,24800.0,126.58,126.92,126.48,126.73,24800.0
2015-05-04 11:20:00,126.74,127.03,126.29,127.03,19100.0,126.74,127.03,126.29,127.03,19100.0
2015-05-04 11:30:00,127.01,127.16,126.56,127.0,9800.0,127.01,127.16,126.56,127.0,9800.0
2015-05-04 11:40:00,127.0,127.2,126.66,127.09,32000.0,127.0,127.2,126.66,127.09,32000.0
2015-05-04 11:50:00,127.07,127.4,126.93,127.02,7900.0,127.07,127.4,126.93,127.02,7900.0
2015-05-04 12:00:00,126.98,127.84,126.79,127.31,16300.0,126.98,127.84,126.79,127.31,16300.0
2015-05-04 12:10:00,127.39,127.7,127.08,127.17,16500.0,127.39,127.7,127.08,127.17,16500.0
2015-05-04 12:20:00,127.13,127.64,127.01,127.64,21100.0,127.13,127.64,127.01,127.64,21100.0
2015-05-04 12:30:00,127.6,127.6,127.06,127.24,23500.0,127.6,127.6,127.06,127.24,23500.0
2015-05-04 12:40:00,127.12,127.25,126.48,126.84,10400.0,127.12,127.25,126.48,126.84,10400.0
2015-05-04 12:50:00,126.75,127.05,126.64,126.66,14000.0,126.75,127.05,126.64,126.66,14000.0
2015-05-04 13:00:00,126.62,126.68,125.88,126.02,12900.0,126.62,126.68,125.88,126.02,12900.0
2015-05-04 13:10:00,125.98,126.46,125.82,126.46,10300.0,125.98,126.46,125.82,126.46,10300.0
2015-05-04 13:20:00,126.44,126.66,126.08,126.18,33100.0,126.44,126.66,126.08,126.18,33100.0
2015-05-04 13:30:00,126.18,126.4,126.01,126.04,11000.0,126.18,126.4,126.01,126.04,11000.0
2015-05-04 13:40:00,126.04,126.14,125.46,125.46,8800.0,126.04,126.14,125.46,125.46,8800.0
2015-05-04 13:50:00,125.49,125.91,125.49,125.83,21300.0,125.49,125.91,125.49,125.83,21300.0
2015-05-04 14:00:00,125.84,125.89,125.6,125.73,12100.0,125.84,125.89,125.6,125.73,12100.0
2015-05-04 14:10:00,125.74,126.0,125.63,125.85,6400.0,125.74,126.0,125.63,125.85,6400.0
2015-05-04 14:20:00,125.86,126.14,125.77,125.9,7600.0,125.86,126.14,125.77,125.9,7600.0
2015-05-04 14:30:00,125.93,126.19,125.72,126.11,5900.0,125.93,126.19,125.72,126.11,5900.0
2015-05-04 14:40:00,126.16,126.26,126.02,126.22,11000.0,126.16,126.26,126.02,126.22,11000.0
2015-05-04 14:50:00,126.15,126.27,126.04,126.22,11900.0,126.15,126.27,126.04,126.22,11900.0
2015-05-04 15:00:00,126.2,126.53,126.06,126.46,25200.0,126.2,126.53,126.06,126.46,25200.0
2015-05-04 15:10:00,126.41,126.81,126.38,126.64,14000.0,126.41,126.81,126.38,126.64,14000.0
2015-05-04 15:20:00,126.71,126.73,126.32,126.47,20000.0,126.71,126.73,126.32,126.47,20000.0
2015-05-04 15:30:00,126.4,126.62,126.3,126.38,20600.0,126.4,126.62,126.3,126.38,20600.0
2015-05-04 15:40:00,126.37,126.42,126.09,126.09,17600.0,126.37,126.42,126.09,126.09,17600.0
2015-05-04 15:50:00,126.19,126.55,126.14,126.3,47300.0,126.19,126.55,126.14,126.3,47300.0
2015-05-05 09:30:00,125.42,126.22,124.01,124.02,42200.0,125.42,126.22,124.01,124.02,42200.0
2015-05-05 09:40:00,124.29,124.91,123.7,124.17,37100.0,124.29,124.91,123.7,124.17,37100.0
2015-05-05 09:50:00,123.92,124.39,123.12,123.23,18300.0,123.92,124.39,123.12,123.23,18300.0
2015-05-05 10:00:00,123.3,123.74,122.67,123.52,27600.0,123.3,123.74,122.67,123.52,27600.0
2015-05-05 10:10:00,123.41,123.92,122.67,123.39,22900.0,123.41,123.92,122.67,123.39,22900.0
2015-05-05 10:20:00,123.24,123.95,123.01,123.56,23900.0,123.24,123.95,123.01,123.56,23900.0
2015-05-05 10:30:00,123.49,123.49,122.47,122.87,29600.0,123.49,123.49,122.47,122.87,29600.0
2015-05-05 10:40:00,122.92,123.17,122.32,122.48,54900.0,122.92,123.17,122.32,122.48,54900.0
2015-05-05 10:50:00,122.47,122.47,121.87,122.24,20100.0,122.47,122.47,121.87,122.24,20100.0
2015-05-05 11:00:00,122.07,122.62,121.4,121.86,27700.0,122.07,122.62,121.4,121.86,27700.0
2015-05-05 11:10:00,121.85,122.01,121.41,121.84,35100.0,121.85,122.01,121.41,121.84,35100.0
2015-05-05 11:20:00,121.96,121.97,121.21,121.45,21700.0,121.96,121.97,121.21,121.45,21700.0
2015-05-05 11:30:00,121.41,122.46,121.15,122.33,30700.0,121.41,122.46,121.15,122.33,30700.0
2015-05-05 11:40:00,122.3,122.5,121.89,122.41,19500.0,122.3,122.5,121.89,122.41,19500.0
2015-05-05 11:50:00,122.41,122.94,122.27,122.84,16600.0,122.41,122.94,122.27,122.84,16600.0
2015-05-05 12:00:00,122.94,123.23,122.75,123.08,10500.0,122.94,123.23,122.75,123.08,10500.0
2015-05-05 12:10:00,123.1,123.1,122.63,122.84,20200.0,123.1,123.1,122.63,122.84,20200.0
2015-05-05 12:20:00,122.75,122.83,122.43,122.55,8100.0,122.75,122.83,122.43,122.55,8100.0
2015-05-05 12:30:00,122.58,122.99,122.28,122.72,6900.0,122.58,122.99,122.28,122.72,6900.0
2015-05-05 12:40:00,122.78,122.86,122.46,122.69,5700.0,122.78,122.86,122.46,122.69,5700.0
2015-05-05 12:50:00,122.71,122.79,122.15,122.59,17300.0,122.71,122.79,122.15,122.59,17300.0
2015-05-05 13:00:00,122.58,122.58,121.93,122.0,11500.0,122.58,122.58,121.93,122.0,11500.0
2015-05-05 13:10:00,122.04,122.14,121.5,121.69,13500.0,122.04,122.14,121.5,121.69,13500.0
2015-05-05 13:20:00,121.76,122.06,121.67,121.84,8600.0,121.76,122.06,121.67,121.84,8600.0
2015-05-05 13:30:00,121.72,122.08,121.6,122.04,11700.0,121.72,122.08,121.6,122.04,11700.0
2015-05-05 13:40:00,122.06,122.14,121.72,122.08,21500.0,122.06,122.14,121.72,122.08,21500.0
2015-05-05 13:50:00,122.19,122.24,121.79,121.84,6400.0,122.19,122.24,121.79,121.84,6400.0
2015-05-05 14:00:00,121.82,122.08,121.49,121.99,18400.0,121.82,122.08,121.49,121.99,18400.0
2015-05-05 14:10:00,122.0,122.14,121.69,122.0,13100.0,122.0,122.14,121.69,122.0,13100.0
2015-05-05 14:20:00,122.02,122.33,121.9,122.18,11700.0,122.02,122.33,121.9,122.18,11700.0
2015-05-05 14:30:00,122.19,122.56,121.91,122.3,11600.0,122.19,122.56,121.91,122.3,11600.0
2015-05-05 14:40:00,122.17,122.21,121.66,121.73,29600.0,122.17,122.21,121.66,121.73,29600.0
2015-05-05 14:50:00,121.71,121.78,121.36,121.56,23900.0,121.71,121.78,121.36,121.56,23900.0
2015-05-05 15:00:00,121.48,122.03,121.42,121.75,31900.0,121.48,122.03,121.42,121.75,31900.0
2015-05-05 15:10:00,121.67,122.08,121.66,122.03,39900.0,121.67,122.08,121.66,122.03,39900.0
2015-05-05 15:20:00,121.98,122.4,121.97,122.22,21800.0,121.98,122.4,121.97,122.22,21800.0
2015-05-05 15:30:00,122.27,122.56,122.21,122.53,32200.0,122.27,122.56,122.21,122.53,32200.0
2015-05-05 15:40:00,122.52,122.6,122.28,122.34,45700.0,122.52,122.6,122.28,122.34,45700.0
2015-05-05 15:50:00,122.33,122.49,121.89,122.16,116500.0,122.33,122.49,121.89,122.16,116500.0
2015-05-06 09:30:00,122.61,125.16,122.6,123.43,77100.0,122.61,125.16,122.6,123.43,77100.0
2015-05-06 09:40:00,123.07,123.77,122.09,123.72,27000.0,123.07,123.77,122.09,123.72,27000.0
2015-05-06 09:50:00,123.58,123.86,122.78,123.14,17700.0,123.58,123.86,122.78,123.14,17700.0
2015-05-06 10:00:00,122.94,123.93,122.61,123.45,50100.0,122.94,123.93,122.61,123.45,50100.0
2015-05-06 10:10:00,123.34,124.19,123.22,123.63,35800.0,123.34,124.19,123.22,123.63,35800.0
2015-05-06 10:20:00,123.53,124.11,123.52,123.66,25800.0,123.53,124.11,123.52,123.66,25800.0
2015-05-06 10:30:00,123.78,123.87,122.85,123.15,45000.0,123.78,123.87,122.85,123.15,45000.0
2015-05-06 10:40:00,123.2,123.66,122.81,123.2,16600.0,123.2,123.66,122.81,123.2,16600.0
2015-05-06 10:50:00,123.3,123.5,123.14,123.24,16600.0,123.3,123.5,123.14,123.24,16600.0
2015-05-06 11:00:00,123.16,123.46,122.92,123.04,15400.0,123.16,123.46,122.92,123.04,15400.0
2015-05-06 11:10:00,122.88,123.0,122.43,123.0,21400.0,122.88,123.0,122.43,123.0,21400.0
2015-05-06 11:20:00,122.81,123.44,122.81,123.28,14600.0,122.81,123.44,122.81,123.28,14600.0
2015-05-06 11:30:00,123.41,123.81,123.41,123.52,19300.0,123.41,123.81,123.41,123.52,19300.0
2015-05-06 11:40:00,123.53,123.65,123.41,123.46,31000.0,123.53,123.65,123.41,123.46,31000.0
2015-05-06 11:50:00,123.4,123.92,123.39,123.92,28300.0,123.4,123.92,123.39,123.92,28300.0
2015-05-06 12:00:00,123.8,123.85,123.37,123.58,8500.0,123.8,123.85,123.37,123.58,8500.0
2015-05-06 12:10:00,123.57,124.13,123.56,123.81,12900.0,123.57,124.13,123.56,123.81,12900.0
2015-05-06 12:20:00,123.77,123.94,123.65,123.68,13900.0,123.77,123.94,123.65,123.68,13900.0
2015-05-06 12:30:00,123.6,124.19,123.6,124.02,10900.0,123.6,124.19,123.6,124.02,10900.0
2015-05-06 12:40:00,123.85,123.85,123.43,123.52,5900.0,123.85,123.85,123.43,123.52,5900.0
2015-05-06 12:50:00,123.45,123.53,123.05,123.21,11300.0,123.45,123.53,123.05,123.21,11300.0
2015-05-06 13:00:00,123.22,123.27,122.52,122.81,8400.0,123.22,123.27,122.52,122.81,8400.0
2015-05-06 13:10:00,122.77,123.03,122.43,122.88,8300.0,122.77,123.03,122.43,122.88,8300.0
2015-05-06 13:20:00,122.85,122.9,122.12,122.16,18000.0,122.85,122.9,122.12,122.16,18000.0
2015-05-06 13:30:00,122.12,122.64,122.1,122.44,15500.0,122.12,122.64,122.1,122.44,15500.0
2015-05-06 13:40:00,122.38,122.52,122.17,122.39,10500.0,122.38,122.52,122.17,122.39,10500.0
2015-05-06 13:50:00,122.3,122.46,121.83,121.97,14100.0,122.3,122.46,121.83,121.97,14100.0
2015-05-06 14:00:00,122.02,122.22,121.87,122.04,11900.0,122.02,122.22,121.87,122.04,11900.0
2015-05-06 14:10:00,121.96,122.06,121.7,121.99,23900.0,121.96,122.06,121.7,121.99,23900.0
2015-05-06 14:20:00,121.96,122.04,121.5,121.78,17400.0,121.96,122.04,121.5,121.78,17400.0
2015-05-06 14:30:00,121.74,121.89,121.5,121.71,15700.0,121.74,121.89,121.5,121.71,15700.0
2015-05-06 14:40:00,121.64,121.86,121.37,121.72,18400.0,121.64,121.86,121.37,121.72,18400.0
2015-05-06 14:50:00,121.78,122.24,121.41,122.09,25300.0,121.78,122.24,121.41,122.09,25300.0
2015-05-06 15:00:00,121.99,122.61,121.79,122.57,22500.0,121.99,122.61,121.79,122.57,22500.0
2015-05-06 15:10:00,122.53,122.83,122.13,122.16,20700.0,122.53,122.83,122.13,122.16,20700.0
2015-05-06 15:20:00,122.17,122.37,121.96,122.32,44300.0,122.17,122.37,121.96,122.32,44300.0
2015-05-06 15:30:00,122.38,122.85,122.2,122.68,19800.0,122.38,122.85,122.2,122.68,19800.0
2015-05-06 15:40:00,122.69,122.91,122.59,122.74,40800.0,122.69,122.91,122.59,122.74,40800.0
2015-05-06 15:50:00,122.73,122.95,122.54,122.94,75200.0,122.73,122.95,122.54,122.94,75200.0
2015-05-07 09:30:00,122.89,123.68,122.02,122.8,35800.0,122.89,123.68,122.02,122.8,35800.0
2015-05-07 09:40:00,122.92,123.59,122.09,122.21,28500.0,122.92,123.59,122.09,122.21,28500.0
2015-05-07 09:50:00,122.41,122.67,121.17,121.87,28300.0,122.41,122.67,121.17,121.87,28300.0
2015-05-07 10:00:00,121.75,122.5,121.55,121.94,24200.0,121.75,122.5,121.55,121.94,24200.0
2015-05-07 10:10:00,121.9,123.0,121.85,122.3,26500.0,121.9,123.0,121.85,122.3,26500.0
2015-05-07 10:20:00,122.4,123.1,122.3,122.9,38400.0,122.4,123.1,122.3,122.9,38400.0
2015-05-07 10:30:00,122.88,122.97,122.2,122.44,42400.0,122.88,122.97,122.2,122.44,42400.0
2015-05-07 10:40:00,122.66,123.53,122.66,123.53,24800.0,122.66,123.53,122.66,123.53,24800.0
2015-05-07 10:50:00,123.52,123.87,123.39,123.74,42200.0,123.52,123.87,123.39,123.74,42200.0
2015-05-07 11:00:00,123.75,124.09,123.67,123.95,18200.0,123.75,124.09,123.67,123.95,18200.0
2015-05-07 11:10:00,123.95,124.03,123.59,123.77,28100.0,123.95,124.03,123.59,123.77,28100.0
2015-05-07 11:20:00,123.66,124.39,123.54,124.33,29800.0,123.66,124.39,123.54,124.33,29800.0
2015-05-07 11:30:00,124.3,124.7,124.29,124.5,33600.0,124.3,124.7,124.29,124.5,33600.0
2015-05-07 11:40:00,124.56,124.76,124.3,124.69,19000.0,124.56,124.76,124.3,124.69,19000.0
2015-05-07 11:50:00,124.62,124.75,124.27,124.57,13300.0,124.62,124.75,124.27,124.57,13300.0
2015-05-07 12:00:00,124.53,124.59,124.04,124.18,18600.0,124.53,124.59,124.04,124.18,18600.0
2015-05-07 12:10:00,124.17,124.44,124.13,124.14,12400.0,124.17,124.44,124.13,124.14,12400.0
2015-05-07 12:20:00,124.1,124.45,124.1,124.45,10200.0,124.1,124.45,124.1,124.45,10200.0
2015-05-07 12:30:00,124.47,125.31,124.47,125.18,17600.0,124.47,125.31,124.47,125.18,17600.0
2015-05-07 12:40:00,125.39,125.55,125.05,125.29,36000.0,125.39,125.55,125.05,125.29,36000.0
2015-05-07 12:50:00,125.34,125.42,125.14,125.25,11600.0,125.34,125.42,125.14,125.25,11600.0
2015-05-07 13:00:00,125.35,125.78,125.31,125.59,21300.0,125.35,125.78,125.31,125.59,21300.0
2015-05-07 13:10:00,125.66,125.76,125.37,125.5,14200.0,125.66,125.76,125.37,125.5,14200.0
2015-05-07 13:20:00,125.5,125.53,125.09,125.22,26900.0,125.5,125.53,125.09,125.22,26900.0
2015-05-07 13:30:00,125.22,125.28,125.06,125.17,35200.0,125.22,125.28,125.06,125.17,35200.0
2015-05-07 13:40:00,125.2,125.29,124.89,124.93,33100.0,125.2,125.29,124.89,124.93,33100.0
2015-05-07 13:50:00,124.92,125.0,124.7,124.77,11600.0,124.92,125.0,124.7,124.77,11600.0
2015-05-07 14:00:00,124.76,124.83,124.47,124.47,12200.0,124.76,124.83,124.47,124.47,12200.0
2015-05-07 14:10:00,124.6,124.89,124.29,124.36,18100.0,124.6,124.89,124.29,124.36,18100.0
2015-05-07 14:20:00,124.26,125.02,124.21,124.98,11900.0,124.26,125.02,124.21,124.98,11900.0
2015-05-07 14:30:00,125.0,125.15,124.83,125.09,32800.0,125.0,125.15,124.83,125.09,32800.0
2015-05-07 14:40:00,125.05,125.21,124.81,124.83,20800.0,125.05,125.21,124.81,124.83,20800.0
2015-05-07 14:50:00,124.86,125.08,124.82,125.01,10400.0,124.86,125.08,124.82,125.01,10400.0
2015-05-07 15:00:00,124.99,125.35,124.98,125.21,18700.0,124.99,125.35,124.98,125.21,18700.0
2015-05-07 15:10:00,125.24,125.3,124.98,125.08,17200.0,125.24,125.3,124.98,125.08,17200.0
2015-05-07 15:20:00,125.13,125.17,124.76,125.04,9600.0,125.13,125.17,124.76,125.04,9600.0
2015-05-07 15:30:00,125.05,125.43,124.96,125.2,18600.0,125.05,125.43,124.96,125.2,18600.0
2015-05-07 15:40:00,125.19,125.53,124.91,124.92,45900.0,125.19,125.53,124.91,124.92,45900.0
2015-05-07 15:50:00,124.99,125.26,124.95,125.01,74500.0,124.99,125.26,124.95,125.01,74500.0
2015-05-08 09:30:00,124.5,131.42,124.5,129.1,234000.0,124.5,131.42,124.5,129.1,234000.0
2015-05-08 09:40:00,129.13,130.4,128.24,128.93,86800.0,129.13,130.4,128.24,128.93,86800.0
2015-05-08 09:50:00,128.73,129.0,126.76,127.42,64400.0,128.73,129.0,126.76,127.42,64400.0
2015-05-08 10:00:00,127.7,128.26,127.61,128.05,138600.0,127.7,128.26,127.61,128.05,138600.0
2015-05-08 10:10:00,128.1,128.51,127.82,127.92,82200.0,128.1,128.51,127.82,127.92,82200.0
2015-05-08 10:20:00,128.02,129.13,127.73,129.09,74100.0,128.02,129.13,127.73,129.09,74100.0
2015-05-08 10:30:00,128.99,129.11,128.41,128.97,33900.0,128.99,129.11,128.41,128.97,33900.0
2015-05-08 10:40:00,129.0,129.68,128.54,128.93,59000.0,129.0,129.68,128.54,128.93,59000.0
2015-05-08 10:50:00,128.92,129.09,128.2,128.31,26400.0,128.92,129.09,128.2,128.31,26400.0
2015-05-08 11:00:00,128.4,129.45,128.38,129.15,32000.0,128.4,129.45,128.38,129.15,32000.0
2015-05-08 11:10:00,129.15,130.09,129.12,130.09,30200.0,129.15,130.09,129.12,130.09,30200.0
2015-05-08 11:20:00,130.05,130.24,129.57,129.83,21200.0,130.05,130.24,129.57,129.83,21200.0
2015-05-08 11:30:00,129.92,130.2,129.84,130.1,20200.0,129.92,130.2,129.84,130.1,20200.0
2015-05-08 11:40:00,130.08,130.16,129.05,129.59,41700.0,130.08,130.16,129.05,129.59,41700.0
2015-05-08 11:50:00,129.59,129.86,129.42,129.74,24400.0,129.59,129.86,129.42,129.74,24400.0
2015-05-08 12:00:00,129.79,129.95,129.67,129.7,22600.0,129.79,129.95,129.67,129.7,22600.0
2015-05-08 12:10:00,129.75,130.1,129.63,129.75,20600.0,129.75,130.1,129.63,129.75,20600.0
2015-05-08 12:20:00,129.76,129.97,129.66,129.78,14300.0,129.76,129.97,129.66,129.78,14300.0
2015-05-08 12:30:00,129.75,130.03,129.63,129.85,30400.0,129.75,130.03,129.63,129.85,30400.0
2015-05-08 12:40:00,129.71,129.99,129.43,129.56,20700.0,129.71,129.99,129.43,129.56,20700.0
2015-05-08 12:50:00,129.54,129.59,128.48,128.54,25900.0,129.54,129.59,128.48,128.54,25900.0
2015-05-08 13:00:00,128.45,128.57,128.03,128.04,18900.0,128.45,128.57,128.03,128.04,18900.0
2015-05-08 13:10:00,128.04,128.33,127.53,127.76,29200.0,128.04,128.33,127.53,127.76,29200.0
2015-05-08 13:20:00,127.6,127.78,127.22,127.57,40400.0,127.6,127.78,127.22,127.57,40400.0
2015-05-08 13:30:00,127.51,127.51,126.6,126.91,25000.0,127.51,127.51,126.6,126.91,25000.0
2015-05-08 13:40:00,126.81,127.42,126.74,126.87,29700.0,126.81,127.42,126.74,126.87,29700.0
2015-05-08 13:50:00,126.91,127.01,126.65,126.81,33800.0,126.91,127.01,126.65,126.81,33800.0
2015-05-08 14:00:00,126.8,126.97,126.61,126.83,20200.0,126.8,126.97,126.61,126.83,20200.0
2015-05-08 14:10:00,126.84,127.16,126.58,126.6,47000.0,126.84,127.16,126.58,126.6,47000.0
2015-05-08 14:20:00,126.56,126.65,125.81,125.98,45300.0,126.56,126.65,125.81,125.98,45300.0
2015-05-08 14:30:00,125.96,126.18,125.61,125.61,42000.0,125.96,126.18,125.61,125.61,42000.0
2015-05-08 14:40:00,125.68,125.96,125.6,125.96,41900.0,125.68,125.96,125.6,125.96,41900.0
2015-05-08 14:50:00,126.0,126.62,125.96,126.53,25200.0,126.0,126.62,125.96,126.53,25200.0
2015-05-08 15:00:00,126.52,126.6,126.23,126.26,21400.0,126.52,126.6,126.23,126.26,21400.0
2015-05-08 15:10:00,126.27,126.83,126.24,126.54,28000.0,126.27,126.83,126.24,126.54,28000.0
2015-05-08 15:20:00,126.56,126.7,126.39,126.66,31600.0,126.56,126.7,126.39,126.66,31600.0
2015-05-08 15:30:00,126.65,127.22,126.61,126.9,62200.0,126.65,127.22,126.61,126.9,62200.0
2015-05-08 15:40:00,126.9,127.45,126.89,127.19,53400.0,126.9,127.45,126.89,127.19,53400.0
2015-05-08 15:50:00,127.23,127.57,127.23,127.42,84900.0,127.23,127.57,127.23,127.42,84900.0
2015-05-11 09:30:00,129.0,129.53,126.9,127.83,70200.0,129.0,129.53,126.9,127.83,70200.0
2015-05-11 09:40:00,127.88,127.9,126.57,127.15,21100.0,127.88,127.9,126.57,127.15,21100.0
2015-05-11 09:50:00,127.12,127.71,126.88,127.53,15500.0,127.12,127.71,126.88,127.53,15500.0
2015-05-11 10:00:00,127.5,128.0,127.22,127.38,16900.0,127.5,128.0,127.22,127.38,16900.0
2015-05-11 10:10:00,127.45,127.73,126.82,126.82,19700.0,127.45,127.73,126.82,126.82,19700.0
2015-05-11 10:20:00,126.71,126.92,126.57,126.83,16600.0,126.71,126.92,126.57,126.83,16600.0
2015-05-11 10:30:00,126.72,126.72,125.78,126.12,21100.0,126.72,126.72,125.78,126.12,21100.0
2015-05-11 10:40:00,126.17,126.39,125.87,126.13,11400.0,126.17,126.39,125.87,126.13,11400.0
2015-05-11 10:50:00,126.18,126.3,125.81,125.99,18000.0,126.18,126.3,125.81,125.99,18000.0
2015-05-11 11:00:00,126.03,126.09,125.66,125.98,12400.0,126.03,126.09,125.66,125.98,12400.0
2015-05-11 11:10:00,125.97,126.69,125.97,126.69,17400.0,125.97,126.69,125.97,126.69,17400.0
2015-05-11 11:20:00,126.74,126.74,126.23,126.39,23200.0,126.74,126.74,126.23,126.39,23200.0
2015-05-11 11:30:00,126.41,126.44,125.95,126.0,27600.0,126.41,126.44,125.95,126.0,27600.0
2015-05-11 11:40:00,126.11,126.13,125.54,125.56,26800.0,126.11,126.13,125.54,125.56,26800.0
2015-05-11 11:50:00,125.65,125.99,125.52,125.76,17900.0,125.65,125.99,125.52,125.76,17900.0
2015-05-11 12:00:00,125.8,126.02,125.34,125.39,29600.0,125.8,126.02,125.34,125.39,29600.0
2015-05-11 12:10:00,125.56,125.62,125.01,125.01,28500.0,125.56,125.62,125.01,125.01,28500.0
2015-05-11 12:20:00,125.13,125.19,124.55,124.86,32300.0,125.13,125.19,124.55,124.86,32300.0
2015-05-11 12:30:00,124.87,125.02,124.7,124.8,32500.0,124.87,125.02,124.7,124.8,32500.0
2015-05-11 12:40:00,124.86,124.98,124.64,124.81,23800.0,124.86,124.98,124.64,124.81,23800.0
2015-05-11 12:50:00,124.79,124.88,124.51,124.6,26700.0,124.79,124.88,124.51,124.6,26700.0
2015-05-11 13:00:00,124.56,124.87,124.52,124.74,20100.0,124.56,124.87,124.52,124.74,20100.0
2015-05-11 13:10:00,124.74,125.0,124.67,124.91,22200.0,124.74,125.0,124.67,124.91,22200.0
2015-05-11 13:20:00,124.91,125.25,124.88,124.99,29600.0,124.91,125.25,124.88,124.99,29600.0
2015-05-11 13:30:00,125.0,125.19,124.85,124.87,35400.0,125.0,125.19,124.85,124.87,35400.0
2015-05-11 13:40:00,124.88,125.07,124.78,124.97,21700.0,124.88,125.07,124.78,124.97,21700.0
2015-05-11 13:50:00,124.89,125.13,124.56,124.67,26600.0,124.89,125.13,124.56,124.67,26600.0
2015-05-11 14:00:00,124.56,124.77,124.43,124.44,44200.0,124.56,124.77,124.43,124.44,44200.0
2015-05-11 14:10:00,124.47,124.58,123.53,123.76,91600.0,124.47,124.58,123.53,123.76,91600.0
2015-05-11 14:20:00,123.78,124.03,123.57,123.8,197600.0,123.78,124.03,123.57,123.8,197600.0
2015-05-11 14:30:00,123.81,124.16,123.74,124.01,27500.0,123.81,124.16,123.74,124.01,27500.0
2015-05-11 14:40:00,124.11,124.48,124.06,124.29,18600.0,124.11,124.48,124.06,124.29,18600.0
2015-05-11 14:50:00,124.33,124.34,124.01,124.22,36200.0,124.33,124.34,124.01,124.22,36200.0
2015-05-11 15:00:00,124.17,124.38,123.79,124.38,45400.0,124.17,124.38,123.79,124.38,45400.0
2015-05-11 15:10:00,124.34,124.47,123.98,124.0,47900.0,124.34,124.47,123.98,124.0,47900.0
2015-05-11 15:20:00,124.01,124.69,123.97,124.6,91800.0,124.01,124.69,123.97,124.6,91800.0
2015-05-11 15:30:00,124.62,124.82,124.05,124.26,83900.0,124.62,124.82,124.05,124.26,83900.0
2015-05-11 15:40:00,124.24,124.48,124.01,124.2,101400.0,124.24,124.48,124.01,124.2,101400.0
2015-05-11 15:50:00,124.23,124.55,124.0,124.05,127600.0,124.23,124.55,124.0,124.05,127600.0
2015-05-13 09:30:00,131.25,131.36,128.75,129.94,517700.0,131.25,131.36,128.75,129.94,517700.0
2015-05-13 09:40:00,129.94,130.89,128.23,130.07,215000.0,129.94,130.89,128.23,130.07,215000.0
2015-05-13 09:50:00,130.23,130.24,129.0,129.38,121400.0,130.23,130.24,129.0,129.38,121400.0
2015-05-13 10:00:00,129.36,129.85,128.23,128.56,149600.0,129.36,129.85,128.23,128.56,149600.0
2015-05-13 10:10:00,128.7,128.87,128.25,128.61,67500.0,128.7,128.87,128.25,128.61,67500.0
2015-05-13 10:20:00,128.66,129.68,128.66,129.54,108400.0,128.66,129.68,128.66,129.54,108400.0
2015-05-13 10:30:00,129.43,129.68,128.81,128.81,95800.0,129.43,129.68,128.81,128.81,95800.0
2015-05-13 10:40:00,128.85,129.0,128.34,129.0,57800.0,128.85,129.0,128.34,129.0,57800.0
2015-05-13 10:50:00,128.91,129.07,128.61,128.66,34800.0,128.91,129.07,128.61,128.66,34800.0
2015-05-13 11:00:00,128.77,128.86,127.29,128.31,81500.0,128.77,128.86,127.29,128.31,81500.0
2015-05-13 11:10:00,128.37,128.64,128.11,128.63,33500.0,128.37,128.64,128.11,128.63,33500.0
2015-05-13 11:20:00,128.52,128.59,128.11,128.41,77000.0,128.52,128.59,128.11,128.41,77000.0
2015-05-13 11:30:00,128.4,129.16,128.35,129.13,99100.0,128.4,129.16,128.35,129.13,99100.0
2015-05-13 11:40:00,129.08,129.1,128.8,129.01,44400.0,129.08,129.1,128.8,129.01,44400.0
2015-05-13 11:50:00,129.06,129.21,128.57,128.57,42600.0,129.06,129.21,128.57,128.57,42600.0
2015-05-13 12:00:00,128.55,128.57,127.95,127.95,46400.0,128.55,128.57,127.95,127.95,46400.0
2015-05-13 12:10:00,127.9,128.51,127.89,128.42,19600.0,127.9,128.51,127.89,128.42,19600.0
2015-05-13 12:20:00,128.38,128.51,127.93,128.45,19900.0,128.38,128.51,127.93,128.45,19900.0
2015-05-13 12:30:00,128.38,128.55,128.22,128.44,23200.0,128.38,128.55,128.22,128.44,23200.0
2015-05-13 12:40:00,128.47,128.73,128.44,128.44,24800.0,128.47,128.73,128.44,128.44,24800.0
2015-05-13 12:50:00,128.44,128.5,127.78,127.97,32800.0,128.44,128.5,127.78,127.97,32800.0
2015-05-13 13:00:00,127.95,128.27,127.84,127.85,25500.0,127.95,128.27,127.84,127.85,25500.0
2015-05-13 13:10:00,127.84,127.93,127.56,127.6,23000.0,127.84,127.93,127.56,127.6,23000.0
2015-05-13 13:20:00,127.6,127.65,127.04,127.13,49900.0,127.6,127.65,127.04,127.13,49900.0
2015-05-13 13:30:00,127.14,127.33,126.78,126.87,48200.0,127.14,127.33,126.78,126.87,48200.0
2015-05-13 13:40:00,126.89,126.9,125.96,126.0,59500.0,126.89,126.9,125.96,126.0,59500.0
2015-05-13 13:50:00,126.02,126.39,125.71,126.39,85400.0,126.02,126.39,125.71,126.39,85400.0
2015-05-13 14:00:00,126.39,126.49,126.06,126.3,33900.0,126.39,126.49,126.06,126.3,33900.0
2015-05-13 14:10:00,126.25,126.59,125.5,125.54,49500.0,126.25,126.59,125.5,125.54,49500.0
2015-05-13 14:20:00,125.52,125.93,125.23,125.83,58300.0,125.52,125.93,125.23,125.83,58300.0
2015-05-13 14:30:00,125.86,126.16,125.77,125.86,52100.0,125.86,126.16,125.77,125.86,52100.0
2015-05-13 14:40:00,125.98,126.27,125.79,125.96,27400.0,125.98,126.27,125.79,125.96,27400.0
2015-05-13 14:50:00,125.94,126.19,125.66,126.07,42400.0,125.94,126.19,125.66,126.07,42400.0
2015-05-13 15:00:00,126.03,126.11,125.71,125.82,50600.0,126.03,126.11,125.71,125.82,50600.0
2015-05-13 15:10:00,125.82,126.67,125.79,126.27,72500.0,125.82,126.67,125.79,126.27,72500.0
2015-05-13 15:20:00,126.28,126.28,125.86,125.97,83800.0,126.28,126.28,125.86,125.97,83800.0
2015-05-13 15:30:00,125.93,126.43,125.78,125.87,70000.0,125.93,126.43,125.78,125.87,70000.0
2015-05-13 15:40:00,125.9,125.97,125.35,125.35,106200.0,125.9,125.97,125.35,125.35,106200.0
2015-05-13 15:50:00,125.34,125.82,125.0,125.48,243700.0,125.34,125.82,125.0,125.48,243700.0
2015-05-14 09:30:00,126.0,126.48,123.62,123.85,119600.0,126.0,126.48,123.62,123.85,119600.0
2015-05-14 09:40:00,123.88,124.0,122.61,122.79,91000.0,123.88,124.0,122.61,122.79,91000.0
2015-05-14 09:50:00,122.82,123.5,121.9,121.93,67400.0,122.82,123.5,121.9,121.93,67400.0
2015-05-14 10:00:00,122.14,123.29,121.96,123.14,75300.0,122.14,123.29,121.96,123.14,75300.0
2015-05-14 10:10:00,123.2,123.27,121.74,122.15,120400.0,123.2,123.27,121.74,122.15,120400.0
2015-05-14 10:20:00,122.19,122.45,121.76,122.15,159800.0,122.19,122.45,121.76,122.15,159800.0
2015-05-14 10:30:00,122.25,123.09,122.2,123.07,59400.0,122.25,123.09,122.2,123.07,59400.0
2015-05-14 10:40:00,123.07,123.37,122.93,123.24,46200.0,123.07,123.37,122.93,123.24,46200.0
2015-05-14 10:50:00,123.28,123.53,122.75,122.96,77600.0,123.28,123.53,122.75,122.96,77600.0
2015-05-14 11:00:00,122.94,123.45,122.88,122.9,32600.0,122.94,123.45,122.88,122.9,32600.0
2015-05-14 11:10:00,122.9,123.11,122.6,123.02,32500.0,122.9,123.11,122.6,123.02,32500.0
2015-05-14 11:20:00,123.08,123.14,122.69,123.02,24000.0,123.08,123.14,122.69,123.02,24000.0
2015-05-14 11:30:00,123.04,123.04,122.52,122.66,60000.0,123.04,123.04,122.52,122.66,60000.0
2015-05-14 11:40:00,122.71,123.0,122.43,122.99,64200.0,122.71,123.0,122.43,122.99,64200.0
2015-05-14 11:50:00,123.02,123.18,122.84,122.9,28400.0,123.02,123.18,122.84,122.9,28400.0
2015-05-14 12:00:00,122.9,122.91,122.6,122.64,22900.0,122.9,122.91,122.6,122.64,22900.0
2015-05-14 12:10:00,122.64,123.0,122.55,122.85,20600.0,122.64,123.0,122.55,122.85,20600.0
2015-05-14 12:20:00,122.93,123.16,122.88,123.11,28300.0,122.93,123.16,122.88,123.11,28300.0
2015-05-14 12:30:00,123.16,123.21,122.91,122.96,132900.0,123.16,123.21,122.91,122.96,132900.0
2015-05-14 12:40:00,122.96,123.09,122.83,123.04,16100.0,122.96,123.09,122.83,123.04,16100.0
2015-05-14 12:50:00,123.08,123.16,122.9,123.13,28200.0,123.08,123.16,122.9,123.13,28200.0
2015-05-14 13:00:00,123.15,123.31,123.04,123.3,41000.0,123.15,123.31,123.04,123.3,41000.0
2015-05-14 13:10:00,123.31,123.39,123.04,123.04,27600.0,123.31,123.39,123.04,123.04,27600.0
2015-05-14 13:20:00,123.02,123.1,122.86,122.87,23100.0,123.02,123.1,122.86,122.87,23100.0
2015-05-14 13:30:00,122.86,123.0,122.69,122.87,25600.0,122.86,123.0,122.69,122.87,25600.0
2015-05-14 13:40:00,122.87,122.9,122.7,122.78,16600.0,122.87,122.9,122.7,122.78,16600.0
2015-05-14 13:50:00,122.85,122.86,122.18,122.2,34600.0,122.85,122.86,122.18,122.2,34600.0
2015-05-14 14:00:00,122.25,122.26,121.75,121.75,29100.0,122.25,122.26,121.75,121.75,29100.0
2015-05-14 14:10:00,121.79,121.91,121.51,121.51,47600.0,121.79,121.91,121.51,121.51,47600.0
2015-05-14 14:20:00,121.59,121.67,121.01,121.41,53100.0,121.59,121.67,121.01,121.41,53100.0
2015-05-14 14:30:00,121.46,122.13,121.45,122.13,36700.0,121.46,122.13,121.45,122.13,36700.0
2015-05-14 14:40:00,122.12,122.61,122.12,122.56,30600.0,122.12,122.61,122.12,122.56,30600.0
2015-05-14 14:50:00,122.56,122.83,122.56,122.76,32400.0,122.56,122.83,122.56,122.76,32400.0
2015-05-14 15:00:00,122.78,123.06,122.66,123.06,47000.0,122.78,123.06,122.66,123.06,47000.0
2015-05-14 15:10:00,123.06,123.09,122.81,123.05,54900.0,123.06,123.09,122.81,123.05,54900.0
2015-05-14 15:20:00,123.05,123.3,123.05,123.21,44900.0,123.05,123.3,123.05,123.21,44900.0
2015-05-14 15:30:00,123.22,123.3,122.98,123.01,70400.0,123.22,123.3,122.98,123.01,70400.0
2015-05-14 15:40:00,123.05,123.16,122.94,123.0,80300.0,123.05,123.16,122.94,123.0,80300.0
2015-05-14 15:50:00,123.0,123.06,122.97,123.01,203800.0,123.0,123.06,122.97,123.01,203800.0
2015-05-15 09:30:00,124.17,124.54,123.54,124.01,212900.0,124.17,124.54,123.54,124.01,212900.0
2015-05-15 09:40:00,124.02,124.81,123.94,124.73,71700.0,124.02,124.81,123.94,124.73,71700.0
2015-05-15 09:50:00,124.79,126.67,124.68,126.11,166300.0,124.79,126.67,124.68,126.11,166300.0
2015-05-15 10:00:00,126.06,126.7,125.72,126.59,101400.0,126.06,126.7,125.72,126.59,101400.0
2015-05-15 10:10:00,126.5,126.65,126.32,126.43,35700.0,126.5,126.65,126.32,126.43,35700.0
2015-05-15 10:20:00,126.46,126.6,126.1,126.53,50100.0,126.46,126.6,126.1,126.53,50100.0
2015-05-15 10:30:00,126.51,126.58,126.28,126.52,49900.0,126.51,126.58,126.28,126.52,49900.0
2015-05-15 10:40:00,126.47,126.6,126.36,126.45,40000.0,126.47,126.6,126.36,126.45,40000.0
2015-05-15 10:50:00,126.52,126.72,126.31,126.56,36000.0,126.52,126.72,126.31,126.56,36000.0
2015-05-15 11:00:00,126.54,126.85,126.4,126.82,24100.0,126.54,126.85,126.4,126.82,24100.0
2015-05-15 11:10:00,126.85,127.02,126.77,126.98,47300.0,126.85,127.02,126.77,126.98,47300.0
2015-05-15 11:20:00,127.0,127.09,126.84,127.02,34300.0,127.0,127.09,126.84,127.02,34300.0
2015-05-15 11:30:00,127.0,127.11,126.67,126.81,39600.0,127.0,127.11,126.67,126.81,39600.0
2015-05-15 11:40:00,126.75,126.76,126.22,126.25,23200.0,126.75,126.76,126.22,126.25,23200.0
2015-05-15 11:50:00,126.26,126.26,125.77,125.86,31800.0,126.26,126.26,125.77,125.86,31800.0
2015-05-15 12:00:00,125.88,126.02,125.57,125.66,18800.0,125.88,126.02,125.57,125.66,18800.0
2015-05-15 12:10:00,125.56,125.85,125.3,125.72,27700.0,125.56,125.85,125.3,125.72,27700.0
2015-05-15 12:20:00,125.83,126.11,125.79,125.82,28600.0,125.83,126.11,125.79,125.82,28600.0
2015-05-15 12:30:00,125.73,125.95,125.7,125.92,14700.0,125.73,125.95,125.7,125.92,14700.0
2015-05-15 12:40:00,125.96,126.05,125.85,125.9,17100.0,125.96,126.05,125.85,125.9,17100.0
2015-05-15 12:50:00,125.89,126.08,125.63,125.75,19800.0,125.89,126.08,125.63,125.75,19800.0
2015-05-15 13:00:00,125.75,125.83,125.38,125.49,10600.0,125.75,125.83,125.38,125.49,10600.0
2015-05-15 13:10:00,125.51,125.7,125.26,125.59,18900.0,125.51,125.7,125.26,125.59,18900.0
2015-05-15 13:20:00,125.64,125.68,125.25,125.28,8100.0,125.64,125.68,125.25,125.28,8100.0
2015-05-15 13:30:00,125.3,125.65,125.3,125.52,42800.0,125.3,125.65,125.3,125.52,42800.0
2015-05-15 13:40:00,125.5,126.18,125.5,126.0,64800.0,125.5,126.18,125.5,126.0,64800.0
2015-05-15 13:50:00,126.0,126.05,125.83,125.99,45800.0,126.0,126.05,125.83,125.99,45800.0
2015-05-15 14:00:00,125.98,126.04,125.8,125.81,33300.0,125.98,126.04,125.8,125.81,33300.0
2015-05-15 14:10:00,125.86,126.03,125.8,125.96,9100.0,125.86,126.03,125.8,125.96,9100.0
2015-05-15 14:20:00,125.9,126.1,125.75,125.95,23400.0,125.9,126.1,125.75,125.95,23400.0
2015-05-15 14:30:00,125.95,126.05,125.85,126.0,28100.0,125.95,126.05,125.85,126.0,28100.0
2015-05-15 14:40:00,126.03,126.06,125.94,126.0,42900.0,126.03,126.06,125.94,126.0,42900.0
2015-05-15 14:50:00,126.06,126.18,126.01,126.13,12400.0,126.06,126.18,126.01,126.13,12400.0
2015-05-15 15:00:00,126.09,126.36,126.09,126.17,47000.0,126.09,126.36,126.09,126.17,47000.0
2015-05-15 15:10:00,126.16,126.39,126.14,126.3,43100.0,126.16,126.39,126.14,126.3,43100.0
2015-05-15 15:20:00,126.31,126.32,126.11,126.16,42500.0,126.31,126.32,126.11,126.16,42500.0
2015-05-15 15:30:00,126.19,126.37,126.13,126.31,81100.0,126.19,126.37,126.13,126.31,81100.0
2015-05-15 15:40:00,126.31,126.35,126.02,126.12,67100.0,126.31,126.35,126.02,126.12,67100.0
2015-05-15 15:50:00,126.16,126.33,125.96,126.19,92100.0,126.16,126.33,125.96,126.19,92100.0
2015-05-18 09:30:00,126.21,126.59,125.15,126.24,61900.0,126.21,126.59,125.15,126.24,61900.0
2015-05-18 09:40:00,126.33,126.74,125.6,126.52,51500.0,126.33,126.74,125.6,126.52,51500.0
2015-05-18 09:50:00,126.49,126.61,125.9,126.17,38500.0,126.49,126.61,125.9,126.17,38500.0
2015-05-18 10:00:00,126.14,126.35,125.93,126.31,25400.0,126.14,126.35,125.93,126.31,25400.0
2015-05-18 10:10:00,126.34,126.39,125.74,126.02,11800.0,126.34,126.39,125.74,126.02,11800.0
2015-05-18 10:20:00,125.9,126.03,125.51,125.84,19800.0,125.9,126.03,125.51,125.84,19800.0
2015-05-18 10:30:00,125.89,126.33,125.82,125.99,17700.0,125.89,126.33,125.82,125.99,17700.0
2015-05-18 10:40:00,125.98,126.08,125.66,126.03,20600.0,125.98,126.08,125.66,126.03,20600.0
2015-05-18 10:50:00,126.01,126.12,125.67,125.75,24300.0,126.01,126.12,125.67,125.75,24300.0
2015-05-18 11:00:00,125.75,126.12,125.75,125.9,23900.0,125.75,126.12,125.75,125.9,23900.0
2015-05-18 11:10:00,125.93,126.47,125.9,126.11,90200.0,125.93,126.47,125.9,126.11,90200.0
2015-05-18 11:20:00,126.04,126.14,125.8,125.95,20500.0,126.04,126.14,125.8,125.95,20500.0
2015-05-18 11:30:00,126.05,126.25,125.95,126.16,25600.0,126.05,126.25,125.95,126.16,25600.0
2015-05-18 11:40:00,126.17,126.4,125.93,126.08,39200.0,126.17,126.4,125.93,126.08,39200.0
2015-05-18 11:50:00,126.1,126.2,125.87,125.92,16600.0,126.1,126.2,125.87,125.92,16600.0
2015-05-18 12:00:00,125.91,126.18,125.87,126.0,28100.0,125.91,126.18,125.87,126.0,28100.0
2015-05-18 12:10:00,126.0,126.11,125.81,125.97,10100.0,126.0,126.11,125.81,125.97,10100.0
2015-05-18 12:20:00,125.95,125.96,125.57,125.74,13200.0,125.95,125.96,125.57,125.74,13200.0
2015-05-18 12:30:00,125.62,126.1,125.62,125.84,29500.0,125.62,126.1,125.62,125.84,29500.0
2015-05-18 12:40:00,125.86,126.09,125.85,125.95,21300.0,125.86,126.09,125.85,125.95,21300.0
2015-05-18 12:50:00,125.99,126.39,125.94,126.39,91800.0,125.99,126.39,125.94,126.39,91800.0
2015-05-18 13:00:00,126.41,126.54,126.32,126.4,36100.0,126.41,126.54,126.32,126.4,36100.0
2015-05-18 13:10:00,126.4,126.47,126.13,126.26,16600.0,126.4,126.47,126.13,126.26,16600.0
2015-05-18 13:20:00,126.28,126.31,125.98,126.0,20000.0,126.28,126.31,125.98,126.0,20000.0
2015-05-18 13:30:00,126.0,126.07,125.86,126.07,13300.0,126.0,126.07,125.86,126.07,13300.0
2015-05-18 13:40:00,126.17,126.34,125.99,126.34,19200.0,126.17,126.34,125.99,126.34,19200.0
2015-05-18 13:50:00,126.26,126.41,126.17,126.23,21100.0,126.26,126.41,126.17,126.23,21100.0
2015-05-18 14:00:00,126.26,126.46,126.11,126.46,43800.0,126.26,126.46,126.11,126.46,43800.0
2015-05-18 14:10:00,126.46,126.5,126.21,126.22,19900.0,126.46,126.5,126.21,126.22,19900.0
2015-05-18 14:20:00,126.2,126.42,126.2,126.35,11000.0,126.2,126.42,126.2,126.35,11000.0
2015-05-18 14:30:00,126.35,126.44,126.27,126.33,14300.0,126.35,126.44,126.27,126.33,14300.0
2015-05-18 14:40:00,126.38,126.55,126.33,126.52,71200.0,126.38,126.55,126.33,126.52,71200.0
2015-05-18 14:50:00,126.51,126.59,126.4,126.53,15200.0,126.51,126.59,126.4,126.53,15200.0
2015-05-18 15:00:00,126.61,126.74,126.45,126.69,14600.0,126.61,126.74,126.45,126.69,14600.0
2015-05-18 15:10:00,126.62,127.15,126.62,127.11,89100.0,126.62,127.15,126.62,127.11,89100.0
2015-05-18 15:20:00,127.03,127.24,126.88,126.93,23200.0,127.03,127.24,126.88,126.93,23200.0
2015-05-18 15:30:00,126.93,127.11,126.84,127.03,20100.0,126.93,127.11,126.84,127.03,20100.0
2015-05-18 15:40:00,127.04,127.17,126.92,127.04,45600.0,127.04,127.17,126.92,127.04,45600.0
2015-05-18 15:50:00,127.06,127.47,127.0,127.3,146700.0,127.06,127.47,127.0,127.3,146700.0
2015-05-19 09:30:00,127.29,127.81,126.41,127.61,23500.0,127.29,127.81,126.41,127.61,23500.0
2015-05-19 09:40:00,127.56,127.97,127.26,127.67,13900.0,127.56,127.97,127.26,127.67,13900.0
2015-05-19 09:50:00,127.68,127.99,127.48,127.79,13400.0,127.68,127.99,127.48,127.79,13400.0
2015-05-19 10:00:00,127.71,127.92,126.92,127.09,21100.0,127.71,127.92,126.92,127.09,21100.0
2015-05-19 10:10:00,127.08,127.86,126.7,127.66,15800.0,127.08,127.86,126.7,127.66,15800.0
2015-05-19 10:20:00,127.72,127.74,127.27,127.52,5700.0,127.72,127.74,127.27,127.52,5700.0
2015-05-19 10:30:00,127.53,127.54,126.76,126.97,6200.0,127.53,127.54,126.76,126.97,6200.0
2015-05-19 10:40:00,127.03,127.33,126.91,127.28,7600.0,127.03,127.33,126.91,127.28,7600.0
2015-05-19 10:50:00,127.32,127.59,127.24,127.59,45500.0,127.32,127.59,127.24,127.59,45500.0
2015-05-19 11:00:00,127.59,127.6,126.98,127.03,23800.0,127.59,127.6,126.98,127.03,23800.0
2015-05-19 11:10:00,127.01,127.72,126.97,127.72,6300.0,127.01,127.72,126.97,127.72,6300.0
2015-05-19 11:20:00,127.72,127.8,127.5,127.74,10900.0,127.72,127.8,127.5,127.74,10900.0
2015-05-19 11:30:00,127.8,127.98,127.7,127.9,6600.0,127.8,127.98,127.7,127.9,6600.0
2015-05-19 11:40:00,127.94,128.5,127.73,128.32,26100.0,127.94,128.5,127.73,128.32,26100.0
2015-05-19 11:50:00,128.42,128.84,128.4,128.58,16000.0,128.42,128.84,128.4,128.58,16000.0
2015-05-19 12:00:00,128.67,128.81,128.59,128.73,9900.0,128.67,128.81,128.59,128.73,9900.0
2015-05-19 12:10:00,128.65,129.03,128.59,128.66,19600.0,128.65,129.03,128.59,128.66,19600.0
2015-05-19 12:20:00,128.66,129.07,128.59,129.01,68800.0,128.66,129.07,128.59,129.01,68800.0
2015-05-19 12:30:00,129.0,129.16,128.77,128.82,45800.0,129.0,129.16,128.77,128.82,45800.0
2015-05-19 12:40:00,128.79,128.87,128.5,128.51,12700.0,128.79,128.87,128.5,128.51,12700.0
2015-05-19 12:50:00,128.52,128.55,128.1,128.36,12000.0,128.52,128.55,128.1,128.36,12000.0
2015-05-19 13:00:00,128.31,128.43,128.12,128.16,13100.0,128.31,128.43,128.12,128.16,13100.0
2015-05-19 13:10:00,128.09,128.44,128.05,128.26,16800.0,128.09,128.44,128.05,128.26,16800.0
2015-05-19 13:20:00,128.15,128.31,128.15,128.25,11800.0,128.15,128.31,128.15,128.25,11800.0
2015-05-19 13:30:00,128.16,128.22,127.86,128.18,40100.0,128.16,128.22,127.86,128.18,40100.0
2015-05-19 13:40:00,128.13,128.35,128.12,128.33,13400.0,128.13,128.35,128.12,128.33,13400.0
2015-05-19 13:50:00,128.29,128.5,128.14,128.42,15700.0,128.29,128.5,128.14,128.42,15700.0
2015-05-19 14:00:00,128.47,128.9,128.47,128.9,6000.0,128.47,128.9,128.47,128.9,6000.0
2015-05-19 14:10:00,128.85,128.93,128.67,128.79,17200.0,128.85,128.93,128.67,128.79,17200.0
2015-05-19 14:20:00,128.79,128.97,128.75,128.95,16500.0,128.79,128.97,128.75,128.95,16500.0
2015-05-19 14:30:00,128.86,128.96,128.55,128.71,16000.0,128.86,128.96,128.55,128.71,16000.0
2015-05-19 14:40:00,128.71,128.99,128.61,128.81,9600.0,128.71,128.99,128.61,128.81,9600.0
2015-05-19 14:50:00,128.77,128.99,128.66,128.94,9600.0,128.77,128.99,128.66,128.94,9600.0
2015-05-19 15:00:00,128.93,129.06,128.72,128.82,19800.0,128.93,129.06,128.72,128.82,19800.0
2015-05-19 15:10:00,128.77,128.77,128.27,128.37,17400.0,128.77,128.77,128.27,128.37,17400.0
2015-05-19 15:20:00,128.36,128.37,128.19,128.31,14200.0,128.36,128.37,128.19,128.31,14200.0
2015-05-19 15:30:00,128.3,128.58,128.3,128.41,24800.0,128.3,128.58,128.3,128.41,24800.0
2015-05-19 15:40:00,128.35,128.44,128.07,128.09,43200.0,128.35,128.44,128.07,128.09,43200.0
2015-05-19 15:50:00,128.07,128.47,127.96,128.31,78200.0,128.07,128.47,127.96,128.31,78200.0
2015-05-20 09:30:00,127.16,127.29,125.97,125.97,109500.0,127.16,127.29,125.97,125.97,109500.0
2015-05-20 09:40:00,125.85,125.85,124.34,124.72,42500.0,125.85,125.85,124.34,124.72,42500.0
2015-05-20 09:50:00,124.67,125.84,124.67,125.81,31700.0,124.67,125.84,124.67,125.81,31700.0
2015-05-20 10:00:00,125.87,126.58,125.32,126.47,48200.0,125.87,126.58,125.32,126.47,48200.0
2015-05-20 10:10:00,126.47,126.87,126.05,126.13,102800.0,126.47,126.87,126.05,126.13,102800.0
2015-05-20 10:20:00,126.25,126.95,126.11,126.38,43900.0,126.25,126.95,126.11,126.38,43900.0
2015-05-20 10:30:00,126.35,126.67,126.15,126.56,27900.0,126.35,126.67,126.15,126.56,27900.0
2015-05-20 10:40:00,126.48,126.71,126.39,126.61,12600.0,126.48,126.71,126.39,126.61,12600.0
2015-05-20 10:50:00,126.56,126.77,126.46,126.51,11100.0,126.56,126.77,126.46,126.51,11100.0
2015-05-20 11:00:00,126.54,126.93,126.41,126.93,16500.0,126.54,126.93,126.41,126.93,16500.0
2015-05-20 11:10:00,126.88,126.97,126.78,126.9,9300.0,126.88,126.97,126.78,126.9,9300.0
2015-05-20 11:20:00,126.9,126.94,126.56,126.62,17900.0,126.9,126.94,126.56,126.62,17900.0
2015-05-20 11:30:00,126.67,126.84,126.54,126.65,15500.0,126.67,126.84,126.54,126.65,15500.0
2015-05-20 11:40:00,126.75,126.81,126.56,126.71,12700.0,126.75,126.81,126.56,126.71,12700.0
2015-05-20 11:50:00,126.7,126.92,126.63,126.87,16600.0,126.7,126.92,126.63,126.87,16600.0
2015-05-20 12:00:00,126.82,127.15,126.73,127.09,17000.0,126.82,127.15,126.73,127.09,17000.0
2015-05-20 12:10:00,126.98,127.0,126.66,126.66,25000.0,126.98,127.0,126.66,126.66,25000.0
2015-05-20 12:20:00,126.64,126.73,126.52,126.57,6000.0,126.64,126.73,126.52,126.57,6000.0
2015-05-20 12:30:00,126.65,126.65,126.34,126.47,17900.0,126.65,126.65,126.34,126.47,17900.0
2015-05-20 12:40:00,126.44,126.68,126.38,126.63,15700.0,126.44,126.68,126.38,126.63,15700.0
2015-05-20 12:50:00,126.64,126.85,126.58,126.8,5900.0,126.64,126.85,126.58,126.8,5900.0
2015-05-20 13:00:00,126.74,126.99,126.7,126.91,5200.0,126.74,126.99,126.7,126.91,5200.0
2015-05-20 13:10:00,126.88,126.99,126.74,126.97,18700.0,126.88,126.99,126.74,126.97,18700.0
2015-05-20 13:20:00,126.99,127.07,126.87,126.95,51300.0,126.99,127.07,126.87,126.95,51300.0
2015-05-20 13:30:00,126.96,127.01,126.81,126.82,30700.0,126.96,127.01,126.81,126.82,30700.0
2015-05-20 13:40:00,126.9,127.0,126.84,126.98,9700.0,126.9,127.0,126.84,126.98,9700.0
2015-05-20 13:50:00,126.93,126.96,126.72,126.88,22300.0,126.93,126.96,126.72,126.88,22300.0
2015-05-20 14:00:00,127.01,127.35,126.94,127.08,18600.0,127.01,127.35,126.94,127.08,18600.0
2015-05-20 14:10:00,127.11,127.39,127.06,127.27,40000.0,127.11,127.39,127.06,127.27,40000.0
2015-05-20 14:20:00,127.3,127.67,127.22,127.67,35900.0,127.3,127.67,127.22,127.67,35900.0
2015-05-20 14:30:00,127.73,127.95,127.72,127.9,24000.0,127.73,127.95,127.72,127.9,24000.0
2015-05-20 14:40:00,127.89,127.99,127.71,127.71,31800.0,127.89,127.99,127.71,127.71,31800.0
2015-05-20 14:50:00,127.76,127.76,127.51,127.52,28000.0,127.76,127.76,127.51,127.52,28000.0
2015-05-20 15:00:00,127.54,127.62,127.44,127.52,21700.0,127.54,127.62,127.44,127.52,21700.0
2015-05-20 15:10:00,127.52,127.71,126.87,127.03,25100.0,127.52,127.71,126.87,127.03,25100.0
2015-05-20 15:20:00,126.98,127.11,126.71,127.1,16000.0,126.98,127.11,126.71,127.1,16000.0
2015-05-20 15:30:00,127.16,127.16,126.83,126.86,19000.0,127.16,127.16,126.83,126.86,19000.0
2015-05-20 15:40:00,126.87,127.08,126.77,127.01,22800.0,126.87,127.08,126.77,127.01,22800.0
2015-05-20 15:50:00,126.98,127.09,126.72,126.76,87800.0,126.98,127.09,126.72,126.76,87800.0
2015-05-21 09:30:00,126.42,127.08,125.93,126.88,20800.0,126.42,127.08,125.93,126.88,20800.0
2015-05-21 09:40:00,126.92,127.1,125.81,125.81,121900.0,126.92,127.1,125.81,125.81,121900.0
2015-05-21 09:50:00,125.82,126.64,125.74,125.92,18400.0,125.82,126.64,125.74,125.92,18400.0
2015-05-21 10:00:00,126.15,126.6,125.63,126.05,12000.0,126.15,126.6,125.63,126.05,12000.0
2015-05-21 10:10:00,126.04,126.14,125.39,125.61,11000.0,126.04,126.14,125.39,125.61,11000.0
2015-05-21 10:20:00,125.54,126.14,125.53,126.02,12000.0,125.54,126.14,125.53,126.02,12000.0
2015-05-21 10:30:00,126.01,126.38,125.67,125.88,40000.0,126.01,126.38,125.67,125.88,40000.0
2015-05-21 10:40:00,125.87,126.06,125.16,125.32,40000.0,125.87,126.06,125.16,125.32,40000.0
2015-05-21 10:50:00,125.22,125.57,125.18,125.48,23000.0,125.22,125.57,125.18,125.48,23000.0
2015-05-21 11:00:00,125.51,125.67,125.32,125.45,16100.0,125.51,125.67,125.32,125.45,16100.0
2015-05-21 11:10:00,125.51,125.68,125.49,125.64,18700.0,125.51,125.68,125.49,125.64,18700.0
2015-05-21 11:20:00,125.62,125.64,124.93,124.93,30800.0,125.62,125.64,124.93,124.93,30800.0
2015-05-21 11:30:00,124.9,125.03,124.63,124.64,19700.0,124.9,125.03,124.63,124.64,19700.0
2015-05-21 11:40:00,124.6,124.8,124.31,124.74,23900.0,124.6,124.8,124.31,124.74,23900.0
2015-05-21 11:50:00,124.79,125.19,124.76,125.13,24400.0,124.79,125.19,124.76,125.13,24400.0
2015-05-21 12:00:00,125.16,125.47,125.03,125.47,14900.0,125.16,125.47,125.03,125.47,14900.0
2015-05-21 12:10:00,125.4,125.48,125.27,125.44,8100.0,125.4,125.48,125.27,125.44,8100.0
2015-05-21 12:20:00,125.45,125.66,125.45,125.6,8500.0,125.45,125.66,125.45,125.6,8500.0
2015-05-21 12:30:00,125.6,125.81,125.6,125.62,10500.0,125.6,125.81,125.6,125.62,10500.0
2015-05-21 12:40:00,125.67,125.84,125.45,125.45,12400.0,125.67,125.84,125.45,125.45,12400.0
2015-05-21 12:50:00,125.42,125.73,125.41,125.73,8000.0,125.42,125.73,125.41,125.73,8000.0
2015-05-21 13:00:00,125.65,125.66,125.41,125.53,17800.0,125.65,125.66,125.41,125.53,17800.0
2015-05-21 13:10:00,125.53,125.7,125.5,125.56,9300.0,125.53,125.7,125.5,125.56,9300.0
2015-05-21 13:20:00,125.58,125.64,125.25,125.27,10000.0,125.58,125.64,125.25,125.27,10000.0
2015-05-21 13:30:00,125.27,125.49,125.24,125.34,26100.0,125.27,125.49,125.24,125.34,26100.0
2015-05-21 13:40:00,125.32,125.32,125.1,125.21,9200.0,125.32,125.32,125.1,125.21,9200.0
2015-05-21 13:50:00,125.16,125.28,124.98,124.98,9900.0,125.16,125.28,124.98,124.98,9900.0
2015-05-21 14:00:00,124.97,125.21,124.88,125.2,20700.0,124.97,125.21,124.88,125.2,20700.0
2015-05-21 14:10:00,125.17,125.24,125.08,125.21,19400.0,125.17,125.24,125.08,125.21,19400.0
2015-05-21 14:20:00,125.21,125.53,125.21,125.33,7300.0,125.21,125.53,125.21,125.33,7300.0
2015-05-21 14:30:00,125.38,125.43,125.14,125.2,23500.0,125.38,125.43,125.14,125.2,23500.0
2015-05-21 14:40:00,125.14,125.25,125.04,125.15,18700.0,125.14,125.25,125.04,125.15,18700.0
2015-05-21 14:50:00,125.15,125.18,124.98,125.02,29700.0,125.15,125.18,124.98,125.02,29700.0
2015-05-21 15:00:00,125.02,125.06,124.91,124.95,20000.0,125.02,125.06,124.91,124.95,20000.0
2015-05-21 15:10:00,124.93,124.98,124.75,124.86,23700.0,124.93,124.98,124.75,124.86,23700.0
2015-05-21 15:20:00,124.86,124.88,124.75,124.83,19200.0,124.86,124.88,124.75,124.83,19200.0
2015-05-21 15:30:00,124.83,124.99,124.78,124.97,39700.0,124.83,124.99,124.78,124.97,39700.0
2015-05-21 15:40:00,124.96,125.18,124.95,124.98,53500.0,124.96,125.18,124.95,124.98,53500.0
2015-05-21 15:50:00,124.97,125.15,124.9,125.08,96300.0,124.97,125.15,124.9,125.08,96300.0
2015-05-22 09:30:00,124.91,125.4,124.53,125.16,22400.0,124.91,125.4,124.53,125.16,22400.0
2015-05-22 09:40:00,125.0,125.28,124.33,124.61,49100.0,125.0,125.28,124.33,124.61,49100.0
2015-05-22 09:50:00,124.84,125.61,124.84,125.38,14200.0,124.84,125.61,124.84,125.38,14200.0
2015-05-22 10:00:00,125.46,125.84,125.33,125.84,11600.0,125.46,125.84,125.33,125.84,11600.0
2015-05-22 10:10:00,125.72,125.96,125.66,125.73,20600.0,125.72,125.96,125.66,125.73,20600.0
2015-05-22 10:20:00,125.7,125.7,124.95,125.17,20300.0,125.7,125.7,124.95,125.17,20300.0
2015-05-22 10:30:00,125.22,125.44,125.21,125.4,10000.0,125.22,125.44,125.21,125.4,10000.0
2015-05-22 10:40:00,125.29,125.41,125.0,125.21,39100.0,125.29,125.41,125.0,125.21,39100.0
2015-05-22 10:50:00,125.14,125.27,124.98,125.27,11400.0,125.14,125.27,124.98,125.27,11400.0
2015-05-22 11:00:00,125.28,125.39,124.91,125.02,24300.0,125.28,125.39,124.91,125.02,24300.0
2015-05-22 11:10:00,125.09,125.29,124.92,125.23,25100.0,125.09,125.29,124.92,125.23,25100.0
2015-05-22 11:20:00,125.24,125.25,124.91,125.08,12000.0,125.24,125.25,124.91,125.08,12000.0
2015-05-22 11:30:00,125.02,125.08,124.84,124.88,30600.0,125.02,125.08,124.84,124.88,30600.0
2015-05-22 11:40:00,124.89,125.1,124.89,125.0,13200.0,124.89,125.1,124.89,125.0,13200.0
2015-05-22 11:50:00,125.04,125.11,124.9,124.97,26500.0,125.04,125.11,124.9,124.97,26500.0
2015-05-22 12:00:00,125.03,125.1,124.9,124.96,32100.0,125.03,125.1,124.9,124.96,32100.0
2015-05-22 12:10:00,124.98,124.99,124.88,124.95,8000.0,124.98,124.99,124.88,124.95,8000.0
2015-05-22 12:20:00,124.99,125.03,124.89,124.97,48300.0,124.99,125.03,124.89,124.97,48300.0
2015-05-22 12:30:00,124.94,125.12,124.92,125.07,23600.0,124.94,125.12,124.92,125.07,23600.0
2015-05-22 12:40:00,125.02,125.47,125.02,125.42,8200.0,125.02,125.47,125.02,125.42,8200.0
2015-05-22 12:50:00,125.43,125.46,125.26,125.27,30500.0,125.43,125.46,125.26,125.27,30500.0
2015-05-22 13:00:00,125.24,125.32,125.11,125.26,27900.0,125.24,125.32,125.11,125.26,27900.0
2015-05-22 13:10:00,125.25,125.34,125.06,125.16,26800.0,125.25,125.34,125.06,125.16,26800.0
2015-05-22 13:20:00,125.19,125.34,124.94,124.95,44000.0,125.19,125.34,124.94,124.95,44000.0
2015-05-22 13:30:00,125.06,125.16,124.95,125.02,23700.0,125.06,125.16,124.95,125.02,23700.0
2015-05-22 13:40:00,125.1,125.28,125.1,125.13,16900.0,125.1,125.28,125.1,125.13,16900.0
2015-05-22 13:50:00,125.2,125.27,125.0,125.0,13200.0,125.2,125.27,125.0,125.0,13200.0
2015-05-22 14:00:00,125.02,125.1,124.87,125.0,37800.0,125.02,125.1,124.87,125.0,37800.0
2015-05-22 14:10:00,125.01,125.12,124.92,124.98,15900.0,125.01,125.12,124.92,124.98,15900.0
2015-05-22 14:20:00,124.96,125.09,124.88,124.95,28600.0,124.96,125.09,124.88,124.95,28600.0
2015-05-22 14:30:00,125.04,125.43,124.94,125.18,24000.0,125.04,125.43,124.94,125.18,24000.0
2015-05-22 14:40:00,125.14,125.19,124.97,125.04,12900.0,125.14,125.19,124.97,125.04,12900.0
2015-05-22 14:50:00,125.08,125.19,125.03,125.11,7300.0,125.08,125.19,125.03,125.11,7300.0
2015-05-22 15:00:00,125.09,125.2,124.96,125.07,22900.0,125.09,125.2,124.96,125.07,22900.0
2015-05-22 15:10:00,125.11,125.26,125.03,125.21,19100.0,125.11,125.26,125.03,125.21,19100.0
2015-05-22 15:20:00,125.21,125.47,125.18,125.38,32200.0,125.21,125.47,125.18,125.38,32200.0
2015-05-22 15:30:00,125.42,125.55,125.32,125.38,26200.0,125.42,125.55,125.32,125.38,26200.0
2015-05-22 15:40:00,125.42,125.51,125.32,125.39,19900.0,125.42,125.51,125.32,125.39,19900.0
2015-05-22 15:50:00,125.4,125.41,125.02,125.13,65100.0,125.4,125.41,125.02,125.13,65100.0
2015-05-26 09:30:00,124.8,125.7,124.32,125.2,28000.0,124.8,125.7,124.32,125.2,28000.0
2015-05-26 09:40:00,125.21,125.21,124.32,124.55,22400.0,125.21,125.21,124.32,124.55,22400.0
2015-05-26 09:50:00,124.65,124.65,124.0,124.33,31600.0,124.65,124.65,124.0,124.33,31600.0
2015-05-26 10:00:00,124.29,124.3,123.55,123.81,21200.0,124.29,124.3,123.55,123.81,21200.0
2015-05-26 10:10:00,123.67,123.7,122.78,122.9,47400.0,123.67,123.7,122.78,122.9,47400.0
2015-05-26 10:20:00,122.95,123.82,122.91,123.82,11400.0,122.95,123.82,122.91,123.82,11400.0
2015-05-26 10:30:00,123.74,123.75,123.31,123.67,13300.0,123.74,123.75,123.31,123.67,13300.0
2015-05-26 10:40:00,123.56,123.76,123.34,123.76,14500.0,123.56,123.76,123.34,123.76,14500.0
2015-05-26 10:50:00,123.7,124.03,123.6,123.87,26300.0,123.7,124.03,123.6,123.87,26300.0
2015-05-26 11:00:00,123.88,123.88,123.04,123.19,25400.0,123.88,123.88,123.04,123.19,25400.0
2015-05-26 11:10:00,123.07,123.07,122.66,122.82,14100.0,123.07,123.07,122.66,122.82,14100.0
2015-05-26 11:20:00,122.84,122.96,122.77,122.8,21700.0,122.84,122.96,122.77,122.8,21700.0
2015-05-26 11:30:00,122.78,123.54,122.71,123.34,21000.0,122.78,123.54,122.71,123.34,21000.0
2015-05-26 11:40:00,123.4,123.58,123.28,123.42,8000.0,123.4,123.58,123.28,123.42,8000.0
2015-05-26 11:50:00,123.5,123.53,123.36,123.37,4200.0,123.5,123.53,123.36,123.37,4200.0
2015-05-26 12:00:00,123.46,123.77,123.35,123.62,11500.0,123.46,123.77,123.35,123.62,11500.0
2015-05-26 12:10:00,123.65,123.74,123.5,123.65,7900.0,123.65,123.74,123.5,123.65,7900.0
2015-05-26 12:20:00,123.74,124.18,123.69,124.09,33300.0,123.74,124.18,123.69,124.09,33300.0
2015-05-26 12:30:00,124.14,124.15,123.82,123.86,23400.0,124.14,124.15,123.82,123.86,23400.0
2015-05-26 12:40:00,123.91,124.03,123.83,123.86,9000.0,123.91,124.03,123.83,123.86,9000.0
2015-05-26 12:50:00,123.88,123.99,123.39,123.46,5000.0,123.88,123.99,123.39,123.46,5000.0
2015-05-26 13:00:00,123.36,123.48,122.87,123.06,7000.0,123.36,123.48,122.87,123.06,7000.0
2015-05-26 13:10:00,123.04,123.2,122.85,123.15,11600.0,123.04,123.2,122.85,123.15,11600.0
2015-05-26 13:20:00,123.21,123.48,123.16,123.26,11300.0,123.21,123.48,123.16,123.26,11300.0
2015-05-26 13:30:00,123.2,123.25,122.82,123.05,27300.0,123.2,123.25,122.82,123.05,27300.0
2015-05-26 13:40:00,122.95,123.07,122.87,122.95,11100.0,122.95,123.07,122.87,122.95,11100.0
2015-05-26 13:50:00,122.95,122.95,122.58,122.66,23400.0,122.95,122.95,122.58,122.66,23400.0
2015-05-26 14:00:00,122.62,122.62,122.34,122.44,13700.0,122.62,122.62,122.34,122.44,13700.0
2015-05-26 14:10:00,122.46,122.82,122.41,122.58,29300.0,122.46,122.82,122.41,122.58,29300.0
2015-05-26 14:20:00,122.58,122.65,122.46,122.58,10300.0,122.58,122.65,122.46,122.58,10300.0
2015-05-26 14:30:00,122.63,122.84,122.55,122.8,9300.0,122.63,122.84,122.55,122.8,9300.0
2015-05-26 14:40:00,122.79,123.0,122.75,122.8,31500.0,122.79,123.0,122.75,122.8,31500.0
2015-05-26 14:50:00,122.8,122.8,122.37,122.44,7200.0,122.8,122.8,122.37,122.44,7200.0
2015-05-26 15:00:00,122.46,122.65,122.39,122.6,3800.0,122.46,122.65,122.39,122.6,3800.0
2015-05-26 15:10:00,122.57,122.73,122.5,122.64,12800.0,122.57,122.73,122.5,122.64,12800.0
2015-05-26 15:20:00,122.65,122.77,122.46,122.48,20400.0,122.65,122.77,122.46,122.48,20400.0
2015-05-26 15:30:00,122.57,122.7,122.44,122.63,20500.0,122.57,122.7,122.44,122.63,20500.0
2015-05-26 15:40:00,122.62,122.83,122.56,122.75,37700.0,122.62,122.83,122.56,122.75,37700.0
2015-05-26 15:50:00,122.67,122.81,122.55,122.64,76800.0,122.67,122.81,122.55,122.64,76800.0
2015-05-27 09:30:00,123.23,123.23,121.81,122.06,27300.0,123.23,123.23,121.81,122.06,27300.0
2015-05-27 09:40:00,122.35,123.68,122.35,123.65,18200.0,122.35,123.68,122.35,123.65,18200.0
2015-05-27 09:50:00,123.58,124.32,123.58,124.13,20100.0,123.58,124.32,123.58,124.13,20100.0
2015-05-27 10:00:00,124.05,124.5,123.97,124.42,14300.0,124.05,124.5,123.97,124.42,14300.0
2015-05-27 10:10:00,124.44,124.52,124.21,124.28,9600.0,124.44,124.52,124.21,124.28,9600.0
2015-05-27 10:20:00,124.28,124.82,124.28,124.7,16300.0,124.28,124.82,124.28,124.7,16300.0
2015-05-27 10:30:00,124.61,125.03,124.58,124.78,16900.0,124.61,125.03,124.58,124.78,16900.0
2015-05-27 10:40:00,124.76,125.16,124.71,125.11,20900.0,124.76,125.16,124.71,125.11,20900.0
2015-05-27 10:50:00,125.08,125.45,125.07,125.38,19500.0,125.08,125.45,125.07,125.38,19500.0
2015-05-27 11:00:00,125.31,125.78,125.31,125.67,40500.0,125.31,125.78,125.31,125.67,40500.0
2015-05-27 11:10:00,125.64,126.0,125.62,125.97,21600.0,125.64,126.0,125.62,125.97,21600.0
2015-05-27 11:20:00,125.92,126.4,125.82,126.39,21800.0,125.92,126.4,125.82,126.39,21800.0
2015-05-27 11:30:00,126.38,126.59,126.3,126.48,23200.0,126.38,126.59,126.3,126.48,23200.0
2015-05-27 11:40:00,126.47,126.63,126.19,126.34,16300.0,126.47,126.63,126.19,126.34,16300.0
2015-05-27 11:50:00,126.26,126.57,126.26,126.3,12000.0,126.26,126.57,126.26,126.3,12000.0
2015-05-27 12:00:00,126.33,126.35,125.97,126.03,17200.0,126.33,126.35,125.97,126.03,17200.0
2015-05-27 12:10:00,125.95,125.99,125.75,125.76,10200.0,125.95,125.99,125.75,125.76,10200.0
2015-05-27 12:20:00,125.75,125.76,125.52,125.56,12100.0,125.75,125.76,125.52,125.56,12100.0
2015-05-27 12:30:00,125.6,126.02,125.6,126.02,24600.0,125.6,126.02,125.6,126.02,24600.0
2015-05-27 12:40:00,126.0,126.06,125.94,126.04,12900.0,126.0,126.06,125.94,126.04,12900.0
2015-05-27 12:50:00,126.05,126.31,126.01,126.31,15100.0,126.05,126.31,126.01,126.31,15100.0
2015-05-27 13:00:00,126.28,126.41,126.21,126.3,7400.0,126.28,126.41,126.21,126.3,7400.0
2015-05-27 13:10:00,126.3,126.39,126.14,126.2,11000.0,126.3,126.39,126.14,126.2,11000.0
2015-05-27 13:20:00,126.23,126.32,126.12,126.29,16400.0,126.23,126.32,126.12,126.29,16400.0
2015-05-27 13:30:00,126.34,126.67,126.28,126.6,31200.0,126.34,126.67,126.28,126.6,31200.0
2015-05-27 13:40:00,126.6,126.72,126.57,126.58,13100.0,126.6,126.72,126.57,126.58,13100.0
2015-05-27 13:50:00,126.58,126.82,126.52,126.72,20800.0,126.58,126.82,126.52,126.72,20800.0
2015-05-27 14:00:00,126.64,126.78,126.62,126.63,19200.0,126.64,126.78,126.62,126.63,19200.0
2015-05-27 14:10:00,126.65,126.74,126.32,126.54,27000.0,126.65,126.74,126.32,126.54,27000.0
2015-05-27 14:20:00,126.45,126.47,126.27,126.47,5700.0,126.45,126.47,126.27,126.47,5700.0
2015-05-27 14:30:00,126.44,126.73,126.43,126.69,14300.0,126.44,126.73,126.43,126.69,14300.0
2015-05-27 14:40:00,126.7,126.86,126.67,126.74,26200.0,126.7,126.86,126.67,126.74,26200.0
2015-05-27 14:50:00,126.74,127.18,126.72,127.18,30200.0,126.74,127.18,126.72,127.18,30200.0
2015-05-27 15:00:00,127.12,127.2,126.84,127.03,23300.0,127.12,127.2,126.84,127.03,23300.0
2015-05-27 15:10:00,126.99,127.43,126.95,127.41,40400.0,126.99,127.43,126.95,127.41,40400.0
2015-05-27 15:20:00,127.4,127.71,127.37,127.69,65500.0,127.4,127.71,127.37,127.69,65500.0
2015-05-27 15:30:00,127.69,127.71,127.27,127.3,25400.0,127.69,127.71,127.27,127.3,25400.0
2015-05-27 15:40:00,127.3,127.46,127.28,127.35,30000.0,127.3,127.46,127.28,127.35,30000.0
2015-05-27 15:50:00,127.42,127.9,127.4,127.8,117400.0,127.42,127.9,127.4,127.8,117400.0
2015-05-28 09:30:00,126.75,128.24,126.36,127.27,22600.0,126.75,128.24,126.36,127.27,22600.0
2015-05-28 09:40:00,127.27,127.37,126.59,126.78,16000.0,127.27,127.37,126.59,126.78,16000.0
2015-05-28 09:50:00,126.86,126.87,126.37,126.76,21600.0,126.86,126.87,126.37,126.76,21600.0
2015-05-28 10:00:00,126.69,126.9,126.46,126.79,16800.0,126.69,126.9,126.46,126.79,16800.0
2015-05-28 10:10:00,126.88,126.93,126.51,126.84,15600.0,126.88,126.93,126.51,126.84,15600.0
2015-05-28 10:20:00,126.8,127.37,126.72,127.33,35500.0,126.8,127.37,126.72,127.33,35500.0
2015-05-28 10:30:00,127.36,127.45,126.88,127.09,13800.0,127.36,127.45,126.88,127.09,13800.0
2015-05-28 10:40:00,127.12,127.33,127.07,127.11,9700.0,127.12,127.33,127.07,127.11,9700.0
2015-05-28 10:50:00,127.18,127.32,127.08,127.08,8300.0,127.18,127.32,127.08,127.08,8300.0
2015-05-28 11:00:00,127.1,127.14,126.85,127.14,7900.0,127.1,127.14,126.85,127.14,7900.0
2015-05-28 11:10:00,127.08,127.53,127.05,127.48,7700.0,127.08,127.53,127.05,127.48,7700.0
2015-05-28 11:20:00,127.47,127.54,127.32,127.34,5400.0,127.47,127.54,127.32,127.34,5400.0
2015-05-28 11:30:00,127.47,127.5,127.15,127.23,8300.0,127.47,127.5,127.15,127.23,8300.0
2015-05-28 11:40:00,127.27,127.34,127.02,127.14,6500.0,127.27,127.34,127.02,127.14,6500.0
2015-05-28 11:50:00,127.16,127.16,126.96,127.08,6700.0,127.16,127.16,126.96,127.08,6700.0
2015-05-28 12:00:00,127.08,127.27,127.01,127.19,14200.0,127.08,127.27,127.01,127.19,14200.0
2015-05-28 12:10:00,127.13,127.19,126.92,127.1,7000.0,127.13,127.19,126.92,127.1,7000.0
2015-05-28 12:20:00,127.12,127.23,127.08,127.13,7100.0,127.12,127.23,127.08,127.13,7100.0
2015-05-28 12:30:00,127.18,127.2,127.01,127.04,6900.0,127.18,127.2,127.01,127.04,6900.0
2015-05-28 12:40:00,127.06,127.2,126.95,127.11,3100.0,127.06,127.2,126.95,127.11,3100.0
2015-05-28 12:50:00,127.09,127.09,126.8,126.83,6900.0,127.09,127.09,126.8,126.83,6900.0
2015-05-28 13:00:00,126.88,127.01,126.76,127.01,7700.0,126.88,127.01,126.76,127.01,7700.0
2015-05-28 13:10:00,126.94,126.99,126.57,126.57,4300.0,126.94,126.99,126.57,126.57,4300.0
2015-05-28 13:20:00,126.67,126.95,126.53,126.95,13500.0,126.67,126.95,126.53,126.95,13500.0
2015-05-28 13:30:00,126.97,126.99,126.75,126.81,6000.0,126.97,126.99,126.75,126.81,6000.0
2015-05-28 13:40:00,126.85,126.89,126.72,126.81,9800.0,126.85,126.89,126.72,126.81,9800.0
2015-05-28 13:50:00,126.86,126.93,126.79,126.79,3300.0,126.86,126.93,126.79,126.79,3300.0
2015-05-28 14:00:00,126.9,127.1,126.87,127.06,7400.0,126.9,127.1,126.87,127.06,7400.0
2015-05-28 14:10:00,127.09,127.21,126.92,127.17,23300.0,127.09,127.21,126.92,127.17,23300.0
2015-05-28 14:20:00,127.18,127.33,127.16,127.33,5700.0,127.18,127.33,127.16,127.33,5700.0
2015-05-28 14:30:00,127.35,127.61,127.29,127.45,14000.0,127.35,127.61,127.29,127.45,14000.0
2015-05-28 14:40:00,127.5,127.7,127.49,127.65,12500.0,127.5,127.7,127.49,127.65,12500.0
2015-05-28 14:50:00,127.63,127.63,127.44,127.52,8200.0,127.63,127.63,127.44,127.52,8200.0
2015-05-28 15:00:00,127.55,127.63,127.49,127.5,5500.0,127.55,127.63,127.49,127.5,5500.0
2015-05-28 15:10:00,127.51,127.54,127.43,127.43,5800.0,127.51,127.54,127.43,127.43,5800.0
2015-05-28 15:20:00,127.47,127.48,127.31,127.43,11600.0,127.47,127.48,127.31,127.43,11600.0
2015-05-28 15:30:00,127.42,127.45,127.36,127.41,21400.0,127.42,127.45,127.36,127.41,21400.0
2015-05-28 15:40:00,127.42,127.57,127.41,127.51,30100.0,127.42,127.57,127.41,127.51,30100.0
2015-05-28 15:50:00,127.49,127.54,127.36,127.4,83900.0,127.49,127.54,127.36,127.4,83900.0
2015-05-29 09:30:00,126.92,127.35,126.31,127.35,26800.0,126.92,127.35,126.31,127.35,26800.0
2015-05-29 09:40:00,126.9,127.84,126.89,127.59,13600.0,126.9,127.84,126.89,127.59,13600.0
2015-05-29 09:50:00,127.66,128.41,127.05,127.06,14100.0,127.66,128.41,127.05,127.06,14100.0
2015-05-29 10:00:00,127.17,127.17,126.21,126.36,16600.0,127.17,127.17,126.21,126.36,16600.0
2015-05-29 10:10:00,126.42,126.6,126.3,126.56,8900.0,126.42,126.6,126.3,126.56,8900.0
2015-05-29 10:20:00,126.56,127.25,126.56,126.73,31300.0,126.56,127.25,126.56,126.73,31300.0
2015-05-29 10:30:00,126.94,126.94,126.3,126.63,7900.0,126.94,126.94,126.3,126.63,7900.0
2015-05-29 10:40:00,126.63,126.66,126.0,126.11,33500.0,126.63,126.66,126.0,126.11,33500.0
2015-05-29 10:50:00,126.11,126.18,125.67,126.03,60400.0,126.11,126.18,125.67,126.03,60400.0
2015-05-29 11:00:00,126.07,126.58,126.06,126.21,12500.0,126.07,126.58,126.06,126.21,12500.0
2015-05-29 11:10:00,126.27,126.99,126.27,126.95,13600.0,126.27,126.99,126.27,126.95,13600.0
2015-05-29 11:20:00,126.94,127.12,126.74,126.76,6900.0,126.94,127.12,126.74,126.76,6900.0
2015-05-29 11:30:00,126.64,126.89,126.57,126.89,8500.0,126.64,126.89,126.57,126.89,8500.0
2015-05-29 11:40:00,126.86,127.33,126.86,127.32,5000.0,126.86,127.33,126.86,127.32,5000.0
2015-05-29 11:50:00,127.45,127.5,127.32,127.43,7200.0,127.45,127.5,127.32,127.43,7200.0
2015-05-29 12:00:00,127.39,127.9,127.39,127.75,15500.0,127.39,127.9,127.39,127.75,15500.0
2015-05-29 12:10:00,127.76,127.78,127.45,127.65,12200.0,127.76,127.78,127.45,127.65,12200.0
2015-05-29 12:20:00,127.66,127.81,127.53,127.76,7000.0,127.66,127.81,127.53,127.76,7000.0
2015-05-29 12:30:00,127.79,127.87,127.73,127.76,10000.0,127.79,127.87,127.73,127.76,10000.0
2015-05-29 12:40:00,127.85,127.85,127.67,127.71,3800.0,127.85,127.85,127.67,127.71,3800.0
2015-05-29 12:50:00,127.7,127.73,127.34,127.34,5800.0,127.7,127.73,127.34,127.34,5800.0
2015-05-29 13:00:00,127.37,127.72,127.33,127.68,9000.0,127.37,127.72,127.33,127.68,9000.0
2015-05-29 13:10:00,127.73,128.2,127.69,128.13,10100.0,127.73,128.2,127.69,128.13,10100.0
2015-05-29 13:20:00,128.14,128.3,127.95,128.12,25800.0,128.14,128.3,127.95,128.12,25800.0
2015-05-29 13:30:00,128.19,128.22,128.05,128.05,6700.0,128.19,128.22,128.05,128.05,6700.0
2015-05-29 13:40:00,128.03,128.32,127.92,128.32,21500.0,128.03,128.32,127.92,128.32,21500.0
2015-05-29 13:50:00,128.3,128.55,128.28,128.52,17200.0,128.3,128.55,128.28,128.52,17200.0
2015-05-29 14:00:00,128.55,128.63,128.47,128.53,19300.0,128.55,128.63,128.47,128.53,19300.0
2015-05-29 14:10:00,128.51,128.52,127.99,128.18,13800.0,128.51,128.52,127.99,128.18,13800.0
2015-05-29 14:20:00,128.12,128.18,127.89,128.11,29900.0,128.12,128.18,127.89,128.11,29900.0
2015-05-29 14:30:00,128.13,128.42,128.08,128.34,24600.0,128.13,128.42,128.08,128.34,24600.0
2015-05-29 14:40:00,128.35,128.35,127.83,128.1,26500.0,128.35,128.35,127.83,128.1,26500.0
2015-05-29 14:50:00,128.13,128.3,128.04,128.16,27000.0,128.13,128.3,128.04,128.16,27000.0
2015-05-29 15:00:00,128.13,128.4,128.09,128.24,13100.0,128.13,128.4,128.09,128.24,13100.0
2015-05-29 15:10:00,128.22,128.44,128.22,128.34,17000.0,128.22,128.44,128.22,128.34,17000.0
2015-05-29 15:20:00,128.36,128.71,128.33,128.66,28000.0,128.36,128.71,128.33,128.66,28000.0
2015-05-29 15:30:00,128.73,128.75,128.49,128.68,20400.0,128.73,128.75,128.49,128.68,20400.0
2015-05-29 15:40:00,128.71,128.87,128.63,128.74,50500.0,128.71,128.87,128.63,128.74,50500.0
2015-05-29 15:50:00,128.67,128.71,128.29,128.29,91300.0,128.67,128.71,128.29,128.29,91300.0
2015-06-01 09:30:00,128.48,128.98,127.84,128.15,41348.0,128.48,128.98,127.84,128.15,41348.0
2015-06-01 09:40:00,128.34,128.52,127.45,127.8,41017.0,128.34,128.52,127.45,127.8,41017.0
2015-06-01 09:50:00,127.66,127.91,127.01,127.03,34308.0,127.66,127.91,127.01,127.03,34308.0
2015-06-01 10:00:00,127.02,127.18,126.77,127.03,26423.0,127.02,127.18,126.77,127.03,26423.0
2015-06-01 10:10:00,127.03,127.04,126.22,126.23,27103.0,127.03,127.04,126.22,126.23,27103.0
2015-06-01 10:20:00,126.22,126.62,126.11,126.38,15023.0,126.22,126.62,126.11,126.38,15023.0
2015-06-01 10:30:00,126.35,127.11,126.28,126.93,13460.0,126.35,127.11,126.28,126.93,13460.0
2015-06-01 10:40:00,126.94,127.11,126.54,126.82,16585.0,126.94,127.11,126.54,126.82,16585.0
2015-06-01 10:50:00,126.95,127.44,126.92,127.41,14792.0,126.95,127.44,126.92,127.41,14792.0
2015-06-01 11:00:00,127.46,127.87,127.35,127.82,17683.0,127.46,127.87,127.35,127.82,17683.0
2015-06-01 11:10:00,127.82,127.95,127.46,127.5,26345.0,127.82,127.95,127.46,127.5,26345.0
2015-06-01 11:20:00,127.5,127.84,127.42,127.42,11088.0,127.5,127.84,127.42,127.42,11088.0
2015-06-01 11:30:00,127.56,127.6,127.25,127.31,15570.0,127.56,127.6,127.25,127.31,15570.0
2015-06-01 11:40:00,127.36,127.67,127.34,127.46,6195.0,127.36,127.67,127.34,127.46,6195.0
2015-06-01 11:50:00,127.53,127.58,127.03,127.04,8500.0,127.53,127.58,127.03,127.04,8500.0
2015-06-01 12:00:00,127.04,127.55,127.02,127.41,8492.0,127.04,127.55,127.02,127.41,8492.0
2015-06-01 12:10:00,127.45,127.84,127.34,127.84,12162.0,127.45,127.84,127.34,127.84,12162.0
2015-06-01 12:20:00,127.84,128.3,127.77,128.04,12071.0,127.84,128.3,127.77,128.04,12071.0
2015-06-01 12:30:00,128.11,128.11,127.87,128.02,7625.0,128.11,128.11,127.87,128.02,7625.0
2015-06-01 12:40:00,127.92,128.05,127.66,127.83,7850.0,127.92,128.05,127.66,127.83,7850.0
2015-06-01 12:50:00,127.87,128.07,127.62,127.98,8900.0,127.87,128.07,127.62,127.98,8900.0
2015-06-01 13:00:00,128.01,128.19,127.83,127.84,5000.0,128.01,128.19,127.83,127.84,5000.0
2015-06-01 13:10:00,127.77,127.89,127.52,127.58,5290.0,127.77,127.89,127.52,127.58,5290.0
2015-06-01 13:20:00,127.54,127.71,127.45,127.67,11297.0,127.54,127.71,127.45,127.67,11297.0
2015-06-01 13:30:00,127.67,127.76,127.42,127.46,10282.0,127.67,127.76,127.42,127.46,10282.0
2015-06-01 13:40:00,127.37,127.61,127.2,127.57,15431.0,127.37,127.61,127.2,127.57,15431.0
2015-06-01 13:50:00,127.55,127.59,127.46,127.49,7766.0,127.55,127.59,127.46,127.49,7766.0
2015-06-01 14:00:00,127.56,127.7,127.33,127.38,12197.0,127.56,127.7,127.33,127.38,12197.0
2015-06-01 14:10:00,127.4,127.51,127.14,127.41,15801.0,127.4,127.51,127.14,127.41,15801.0
2015-06-01 14:20:00,127.33,127.53,127.26,127.48,12454.0,127.33,127.53,127.26,127.48,12454.0
2015-06-01 14:30:00,127.56,127.57,127.39,127.5,20533.0,127.56,127.57,127.39,127.5,20533.0
2015-06-01 14:40:00,127.47,127.57,127.4,127.48,14110.0,127.47,127.57,127.4,127.48,14110.0
2015-06-01 14:50:00,127.47,127.57,127.44,127.47,21208.0,127.47,127.57,127.44,127.47,21208.0
2015-06-01 15:00:00,127.49,127.52,127.32,127.41,8111.0,127.49,127.52,127.32,127.41,8111.0
2015-06-01 15:10:00,127.39,127.44,127.28,127.36,12145.0,127.39,127.44,127.28,127.36,12145.0
2015-06-01 15:20:00,127.4,127.41,127.11,127.23,17880.0,127.4,127.41,127.11,127.23,17880.0
2015-06-01 15:30:00,127.24,127.24,126.91,126.97,13468.0,127.24,127.24,126.91,126.97,13468.0
2015-06-01 15:40:00,126.95,127.03,126.78,126.81,24204.0,126.95,127.03,126.78,126.81,24204.0
2015-06-01 15:50:00,126.78,126.85,126.63,126.79,64990.0,126.78,126.85,126.63,126.79,64990.0
2015-06-02 09:30:00,126.28,127.5,124.0,124.52,41006.0,126.28,127.5,124.0,124.52,41006.0
2015-06-02 09:40:00,124.41,124.62,123.54,123.72,41295.0,124.41,124.62,123.54,123.72,41295.0
2015-06-02 09:50:00,123.71,124.13,123.65,123.87,24158.0,123.71,124.13,123.65,123.87,24158.0
2015-06-02 10:00:00,123.82,124.28,123.54,123.71,50661.0,123.82,124.28,123.54,123.71,50661.0
2015-06-02 10:10:00,123.8,124.03,123.5,123.79,46816.0,123.8,124.03,123.5,123.79,46816.0
2015-06-02 10:20:00,123.76,124.19,123.54,123.81,79760.0,123.76,124.19,123.54,123.81,79760.0
2015-06-02 10:30:00,123.75,124.09,123.56,124.05,40184.0,123.75,124.09,123.56,124.05,40184.0
2015-06-02 10:40:00,124.05,124.2,123.9,124.07,23910.0,124.05,124.2,123.9,124.07,23910.0
2015-06-02 10:50:00,124.09,124.16,123.61,123.61,12922.0,124.09,124.16,123.61,123.61,12922.0
2015-06-02 11:00:00,123.6,123.81,123.36,123.81,24502.0,123.6,123.81,123.36,123.81,24502.0
2015-06-02 11:10:00,123.84,123.97,123.46,123.46,24466.0,123.84,123.97,123.46,123.46,24466.0
2015-06-02 11:20:00,123.51,123.57,123.34,123.45,18771.0,123.51,123.57,123.34,123.45,18771.0
2015-06-02 11:30:00,123.5,123.73,123.43,123.66,14063.0,123.5,123.73,123.43,123.66,14063.0
2015-06-02 11:40:00,123.71,123.73,123.52,123.52,12997.0,123.71,123.73,123.52,123.52,12997.0
2015-06-02 11:50:00,123.58,123.63,123.3,123.63,16996.0,123.58,123.63,123.3,123.63,16996.0
2015-06-02 12:00:00,123.56,124.34,123.54,124.33,44304.0,123.56,124.34,123.54,124.33,44304.0
2015-06-02 12:10:00,124.38,124.52,124.18,124.26,11972.0,124.38,124.52,124.18,124.26,11972.0
2015-06-02 12:20:00,124.35,124.6,124.35,124.52,14987.0,124.35,124.6,124.35,124.52,14987.0
2015-06-02 12:30:00,124.6,124.6,124.42,124.47,7700.0,124.6,124.6,124.42,124.47,7700.0
2015-06-02 12:40:00,124.48,124.8,124.43,124.8,16993.0,124.48,124.8,124.43,124.8,16993.0
2015-06-02 12:50:00,124.89,125.22,124.87,125.14,9493.0,124.89,125.22,124.87,125.14,9493.0
2015-06-02 13:00:00,125.15,125.41,125.09,125.19,11750.0,125.15,125.41,125.09,125.19,11750.0
2015-06-02 13:10:00,125.15,125.62,125.15,125.61,13443.0,125.15,125.62,125.15,125.61,13443.0
2015-06-02 13:20:00,125.65,125.92,125.6,125.78,27799.0,125.65,125.92,125.6,125.78,27799.0
2015-06-02 13:30:00,125.8,125.95,125.8,125.85,8694.0,125.8,125.95,125.8,125.85,8694.0
2015-06-02 13:40:00,125.88,125.88,125.72,125.74,10250.0,125.88,125.88,125.72,125.74,10250.0
2015-06-02 13:50:00,125.74,125.97,125.69,125.92,10610.0,125.74,125.97,125.69,125.92,10610.0
2015-06-02 14:00:00,125.86,125.87,125.54,125.54,14200.0,125.86,125.87,125.54,125.54,14200.0
2015-06-02 14:10:00,125.51,125.52,125.2,125.21,11805.0,125.51,125.52,125.2,125.21,11805.0
2015-06-02 14:20:00,125.18,125.45,125.15,125.43,17172.0,125.18,125.45,125.15,125.43,17172.0
2015-06-02 14:30:00,125.44,125.53,125.34,125.39,19314.0,125.44,125.53,125.34,125.39,19314.0
2015-06-02 14:40:00,125.38,125.47,125.24,125.24,16789.0,125.38,125.47,125.24,125.24,16789.0
2015-06-02 14:50:00,125.26,125.26,125.04,125.1,7532.0,125.26,125.26,125.04,125.1,7532.0
2015-06-02 15:00:00,125.02,125.11,124.78,124.94,15213.0,125.02,125.11,124.78,124.94,15213.0
2015-06-02 15:10:00,124.95,125.01,124.77,125.01,18272.0,124.95,125.01,124.77,125.01,18272.0
2015-06-02 15:20:00,125.03,125.05,124.9,124.93,14300.0,125.03,125.05,124.9,124.93,14300.0
2015-06-02 15:30:00,124.91,125.09,124.82,124.93,16279.0,124.91,125.09,124.82,124.93,16279.0
2015-06-02 15:40:00,124.93,124.95,124.69,124.78,23069.0,124.93,124.95,124.69,124.78,23069.0
2015-06-02 15:50:00,124.82,124.92,124.59,124.81,100834.0,124.82,124.92,124.59,124.81,100834.0
2015-06-03 09:30:00,124.38,124.95,124.16,124.16,42616.0,124.38,124.95,124.16,124.16,42616.0
2015-06-03 09:40:00,124.13,124.72,124.13,124.55,22489.0,124.13,124.72,124.13,124.55,22489.0
2015-06-03 09:50:00,124.42,124.72,124.42,124.69,10402.0,124.42,124.72,124.42,124.69,10402.0
2015-06-03 10:00:00,124.57,125.02,124.57,125.02,28488.0,124.57,125.02,124.57,125.02,28488.0
2015-06-03 10:10:00,125.03,125.4,125.03,125.1,7060.0,125.03,125.4,125.03,125.1,7060.0
2015-06-03 10:20:00,125.14,125.23,124.99,125.1,13890.0,125.14,125.23,124.99,125.1,13890.0
2015-06-03 10:30:00,125.1,125.11,124.79,124.99,20418.0,125.1,125.11,124.79,124.99,20418.0
2015-06-03 10:40:00,125.0,125.06,124.77,124.96,17619.0,125.0,125.06,124.77,124.96,17619.0
2015-06-03 10:50:00,125.02,125.19,124.93,125.17,11076.0,125.02,125.19,124.93,125.17,11076.0
2015-06-03 11:00:00,125.12,125.59,125.09,125.56,11900.0,125.12,125.59,125.09,125.56,11900.0
2015-06-03 11:10:00,125.61,125.62,125.44,125.6,7755.0,125.61,125.62,125.44,125.6,7755.0
2015-06-03 11:20:00,125.62,125.86,125.54,125.86,13444.0,125.62,125.86,125.54,125.86,13444.0
2015-06-03 11:30:00,125.85,126.05,125.77,125.9,11348.0,125.85,126.05,125.77,125.9,11348.0
2015-06-03 11:40:00,125.89,125.89,125.67,125.67,16464.0,125.89,125.89,125.67,125.67,16464.0
2015-06-03 11:50:00,125.7,125.88,125.67,125.87,15094.0,125.7,125.88,125.67,125.87,15094.0
2015-06-03 12:00:00,125.88,126.0,125.77,125.93,10944.0,125.88,126.0,125.77,125.93,10944.0
2015-06-03 12:10:00,125.93,126.12,125.86,125.86,13898.0,125.93,126.12,125.86,125.86,13898.0
2015-06-03 12:20:00,125.76,125.8,125.43,125.53,28314.0,125.76,125.8,125.43,125.53,28314.0
2015-06-03 12:30:00,125.56,125.59,125.45,125.53,12448.0,125.56,125.59,125.45,125.53,12448.0
2015-06-03 12:40:00,125.52,125.58,125.45,125.54,13600.0,125.52,125.58,125.45,125.54,13600.0
2015-06-03 12:50:00,125.48,125.78,125.39,125.78,27430.0,125.48,125.78,125.39,125.78,27430.0
2015-06-03 13:00:00,125.75,125.99,125.7,125.83,7942.0,125.75,125.99,125.7,125.83,7942.0
2015-06-03 13:10:00,125.83,126.0,125.82,126.0,7500.0,125.83,126.0,125.82,126.0,7500.0
2015-06-03 13:20:00,125.97,125.99,125.8,125.84,9040.0,125.97,125.99,125.8,125.84,9040.0
2015-06-03 13:30:00,125.83,125.93,125.72,125.86,14463.0,125.83,125.93,125.72,125.86,14463.0
2015-06-03 13:40:00,125.93,126.01,125.87,125.95,11737.0,125.93,126.01,125.87,125.95,11737.0
2015-06-03 13:50:00,126.01,126.1,125.92,125.99,5200.0,126.01,126.1,125.92,125.99,5200.0
2015-06-03 14:00:00,125.98,126.14,125.97,126.13,7486.0,125.98,126.14,125.97,126.13,7486.0
2015-06-03 14:10:00,126.13,126.23,125.98,126.16,14175.0,126.13,126.23,125.98,126.16,14175.0
2015-06-03 14:20:00,126.18,126.47,126.18,126.29,15113.0,126.18,126.47,126.18,126.29,15113.0
2015-06-03 14:30:00,126.3,126.39,126.24,126.34,9100.0,126.3,126.39,126.24,126.34,9100.0
2015-06-03 14:40:00,126.34,126.49,126.26,126.32,19501.0,126.34,126.49,126.26,126.32,19501.0
2015-06-03 14:50:00,126.35,126.71,126.34,126.43,15096.0,126.35,126.71,126.34,126.43,15096.0
2015-06-03 15:00:00,126.46,126.74,126.46,126.7,29864.0,126.46,126.74,126.46,126.7,29864.0
2015-06-03 15:10:00,126.71,126.87,126.51,126.56,36196.0,126.71,126.87,126.51,126.56,36196.0
2015-06-03 15:20:00,126.59,126.82,126.57,126.74,31352.0,126.59,126.82,126.57,126.74,31352.0
2015-06-03 15:30:00,126.69,126.88,126.6,126.82,30001.0,126.69,126.88,126.6,126.82,30001.0
2015-06-03 15:40:00,126.8,126.93,126.75,126.88,38052.0,126.8,126.93,126.75,126.88,38052.0
2015-06-03 15:50:00,126.86,126.98,126.76,126.94,62526.0,126.86,126.98,126.76,126.94,62526.0
2015-06-04 09:30:00,125.84,126.94,125.46,126.12,43731.0,125.84,126.94,125.46,126.12,43731.0
2015-06-04 09:40:00,126.5,127.09,126.49,126.99,14988.0,126.5,127.09,126.49,126.99,14988.0
2015-06-04 09:50:00,126.81,127.47,126.63,127.15,14881.0,126.81,127.47,126.63,127.15,14881.0
2015-06-04 10:00:00,127.13,127.47,127.01,127.37,39357.0,127.13,127.47,127.01,127.37,39357.0
2015-06-04 10:10:00,127.36,127.79,127.06,127.64,24900.0,127.36,127.79,127.06,127.64,24900.0
2015-06-04 10:20:00,127.69,127.92,127.66,127.86,76710.0,127.69,127.92,127.66,127.86,76710.0
2015-06-04 10:30:00,127.81,127.86,127.51,127.51,17713.0,127.81,127.86,127.51,127.51,17713.0
2015-06-04 10:40:00,127.54,127.69,127.33,127.43,9215.0,127.54,127.69,127.33,127.43,9215.0
2015-06-04 10:50:00,127.53,127.69,127.4,127.44,11580.0,127.53,127.69,127.4,127.44,11580.0
2015-06-04 11:00:00,127.44,127.45,126.97,127.05,21049.0,127.44,127.45,126.97,127.05,21049.0
2015-06-04 11:10:00,127.03,127.46,126.92,127.08,13081.0,127.03,127.46,126.92,127.08,13081.0
2015-06-04 11:20:00,127.07,127.53,126.98,127.28,9044.0,127.07,127.53,126.98,127.28,9044.0
2015-06-04 11:30:00,127.34,127.39,127.07,127.37,6691.0,127.34,127.39,127.07,127.37,6691.0
2015-06-04 11:40:00,127.42,127.52,127.07,127.26,26545.0,127.42,127.52,127.07,127.26,26545.0
2015-06-04 11:50:00,127.31,127.4,126.99,127.0,13365.0,127.31,127.4,126.99,127.0,13365.0
2015-06-04 12:00:00,126.99,127.11,126.91,127.03,12946.0,126.99,127.11,126.91,127.03,12946.0
2015-06-04 12:10:00,127.0,127.08,126.82,126.93,8750.0,127.0,127.08,126.82,126.93,8750.0
2015-06-04 12:20:00,126.87,127.05,126.85,126.98,26815.0,126.87,127.05,126.85,126.98,26815.0
2015-06-04 12:30:00,126.92,127.05,126.84,126.99,11738.0,126.92,127.05,126.84,126.99,11738.0
2015-06-04 12:40:00,127.07,127.07,126.89,126.97,10608.0,127.07,127.07,126.89,126.97,10608.0
2015-06-04 12:50:00,126.96,126.97,126.69,126.78,10340.0,126.96,126.97,126.69,126.78,10340.0
2015-06-04 13:00:00,126.87,126.87,126.36,126.4,16958.0,126.87,126.87,126.36,126.4,16958.0
2015-06-04 13:10:00,126.49,126.8,126.27,126.44,62069.0,126.49,126.8,126.27,126.44,62069.0
2015-06-04 13:20:00,126.47,126.69,126.12,126.63,29368.0,126.47,126.69,126.12,126.63,29368.0
2015-06-04 13:30:00,126.64,126.68,126.35,126.43,46677.0,126.64,126.68,126.35,126.43,46677.0
2015-06-04 13:40:00,126.4,126.53,126.34,126.48,32226.0,126.4,126.53,126.34,126.48,32226.0
2015-06-04 13:50:00,126.49,126.53,126.19,126.24,27291.0,126.49,126.53,126.19,126.24,27291.0
2015-06-04 14:00:00,126.25,126.47,126.01,126.3,21070.0,126.25,126.47,126.01,126.3,21070.0
2015-06-04 14:10:00,126.32,126.66,126.32,126.58,23172.0,126.32,126.66,126.32,126.58,23172.0
2015-06-04 14:20:00,126.57,126.9,126.53,126.82,12221.0,126.57,126.9,126.53,126.82,12221.0
2015-06-04 14:30:00,126.83,126.87,126.66,126.69,9237.0,126.83,126.87,126.66,126.69,9237.0
2015-06-04 14:40:00,126.68,127.01,126.68,126.99,7063.0,126.68,127.01,126.68,126.99,7063.0
2015-06-04 14:50:00,127.09,127.16,126.92,127.07,12105.0,127.09,127.16,126.92,127.07,12105.0
2015-06-04 15:00:00,127.07,127.16,126.9,127.04,20175.0,127.07,127.16,126.9,127.04,20175.0
2015-06-04 15:10:00,127.01,127.05,126.66,126.82,16119.0,127.01,127.05,126.66,126.82,16119.0
2015-06-04 15:20:00,126.71,126.91,126.67,126.79,29952.0,126.71,126.91,126.67,126.79,29952.0
2015-06-04 15:30:00,126.72,126.78,126.56,126.69,22189.0,126.72,126.78,126.56,126.69,22189.0
2015-06-04 15:40:00,126.72,126.83,126.62,126.76,28314.0,126.72,126.83,126.62,126.76,28314.0
2015-06-04 15:50:00,126.82,127.0,126.42,126.95,137653.0,126.82,127.0,126.42,126.95,137653.0
2015-06-05 09:30:00,126.1,126.8,125.25,125.28,28707.0,126.1,126.8,125.25,125.28,28707.0
2015-06-05 09:40:00,125.28,125.97,125.03,125.52,24660.0,125.28,125.97,125.03,125.52,24660.0
2015-06-05 09:50:00,125.65,125.99,125.5,125.63,8595.0,125.65,125.99,125.5,125.63,8595.0
2015-06-05 10:00:00,125.54,126.52,125.53,126.48,9379.0,125.54,126.52,125.53,126.48,9379.0
2015-06-05 10:10:00,126.52,127.09,126.41,127.09,16714.0,126.52,127.09,126.41,127.09,16714.0
2015-06-05 10:20:00,127.16,127.36,126.61,126.62,7500.0,127.16,127.36,126.61,126.62,7500.0
2015-06-05 10:30:00,126.69,126.97,126.53,126.68,20800.0,126.69,126.97,126.53,126.68,20800.0
2015-06-05 10:40:00,126.72,126.84,126.53,126.53,4648.0,126.72,126.84,126.53,126.53,4648.0
2015-06-05 10:50:00,126.6,126.6,125.87,126.27,43347.0,126.6,126.6,125.87,126.27,43347.0
2015-06-05 11:00:00,126.2,126.35,126.13,126.22,13811.0,126.2,126.35,126.13,126.22,13811.0
2015-06-05 11:10:00,126.23,126.5,126.19,126.49,5100.0,126.23,126.5,126.19,126.49,5100.0
2015-06-05 11:20:00,126.51,126.84,126.37,126.61,14842.0,126.51,126.84,126.37,126.61,14842.0
2015-06-05 11:30:00,126.53,126.74,126.43,126.74,8485.0,126.53,126.74,126.43,126.74,8485.0
2015-06-05 11:40:00,126.71,126.74,126.5,126.5,5543.0,126.71,126.74,126.5,126.5,5543.0
2015-06-05 11:50:00,126.58,126.9,126.45,126.74,9502.0,126.58,126.9,126.45,126.74,9502.0
2015-06-05 12:00:00,126.66,126.93,126.64,126.88,16076.0,126.66,126.93,126.64,126.88,16076.0
2015-06-05 12:10:00,126.85,126.88,126.68,126.76,6700.0,126.85,126.88,126.68,126.76,6700.0
2015-06-05 12:20:00,126.74,126.74,126.27,126.34,9180.0,126.74,126.74,126.27,126.34,9180.0
2015-06-05 12:30:00,126.31,126.31,126.03,126.1,9850.0,126.31,126.31,126.03,126.1,9850.0
2015-06-05 12:40:00,126.03,126.16,125.9,125.92,10300.0,126.03,126.16,125.9,125.92,10300.0
2015-06-05 12:50:00,125.94,126.05,125.77,125.9,8006.0,125.94,126.05,125.77,125.9,8006.0
2015-06-05 13:00:00,125.89,126.16,125.84,126.11,9624.0,125.89,126.16,125.84,126.11,9624.0
2015-06-05 13:10:00,126.11,126.63,126.1,126.63,9315.0,126.11,126.63,126.1,126.63,9315.0
2015-06-05 13:20:00,126.57,126.7,126.42,126.63,5531.0,126.57,126.7,126.42,126.63,5531.0
2015-06-05 13:30:00,126.58,127.09,126.58,127.09,17268.0,126.58,127.09,126.58,127.09,17268.0
2015-06-05 13:40:00,127.01,127.29,126.87,127.2,6857.0,127.01,127.29,126.87,127.2,6857.0
2015-06-05 13:50:00,127.19,127.29,127.04,127.07,6102.0,127.19,127.29,127.04,127.07,6102.0
2015-06-05 14:00:00,127.03,127.42,127.03,127.37,5373.0,127.03,127.42,127.03,127.37,5373.0
2015-06-05 14:10:00,127.27,127.98,127.26,127.92,23752.0,127.27,127.98,127.26,127.92,23752.0
2015-06-05 14:20:00,127.85,127.85,127.42,127.69,5591.0,127.85,127.85,127.42,127.69,5591.0
2015-06-05 14:30:00,127.74,127.84,127.52,127.55,9240.0,127.74,127.84,127.52,127.55,9240.0
2015-06-05 14:40:00,127.53,127.87,127.46,127.53,16362.0,127.53,127.87,127.46,127.53,16362.0
2015-06-05 14:50:00,127.57,127.63,127.43,127.55,6066.0,127.57,127.63,127.43,127.55,6066.0
2015-06-05 15:00:00,127.44,127.79,127.39,127.79,9009.0,127.44,127.79,127.39,127.79,9009.0
2015-06-05 15:10:00,127.69,127.78,127.46,127.51,24106.0,127.69,127.78,127.46,127.51,24106.0
2015-06-05 15:20:00,127.51,127.58,127.38,127.41,15067.0,127.51,127.58,127.38,127.41,15067.0
2015-06-05 15:30:00,127.32,127.43,127.15,127.19,8631.0,127.32,127.43,127.15,127.19,8631.0
2015-06-05 15:40:00,127.18,127.36,127.16,127.24,10350.0,127.18,127.36,127.16,127.24,10350.0
2015-06-05 15:50:00,127.3,127.44,127.21,127.39,45562.0,127.3,127.44,127.21,127.39,45562.0
2015-06-08 09:30:00,127.0,127.15,126.41,126.99,11234.0,127.0,127.15,126.41,126.99,11234.0
2015-06-08 09:40:00,127.14,127.27,126.32,126.55,11857.0,127.14,127.27,126.32,126.55,11857.0
2015-06-08 09:50:00,126.36,126.92,126.09,126.9,27464.0,126.36,126.92,126.09,126.9,27464.0
2015-06-08 10:00:00,126.72,126.9,126.41,126.68,13007.0,126.72,126.9,126.41,126.68,13007.0
2015-06-08 10:10:00,126.58,126.81,126.01,126.16,45023.0,126.58,126.81,126.01,126.16,45023.0
2015-06-08 10:20:00,126.06,126.08,125.73,125.86,8820.0,126.06,126.08,125.73,125.86,8820.0
2015-06-08 10:30:00,125.95,126.15,125.81,126.11,11146.0,125.95,126.15,125.81,126.11,11146.0
2015-06-08 10:40:00,126.02,126.28,125.89,126.19,6450.0,126.02,126.28,125.89,126.19,6450.0
2015-06-08 10:50:00,126.2,126.52,126.15,126.43,8460.0,126.2,126.52,126.15,126.43,8460.0
2015-06-08 11:00:00,126.41,127.01,126.4,127.01,14183.0,126.41,127.01,126.4,127.01,14183.0
2015-06-08 11:10:00,126.96,126.98,126.72,126.93,6562.0,126.96,126.98,126.72,126.93,6562.0
2015-06-08 11:20:00,127.09,127.17,126.81,126.83,11267.0,127.09,127.17,126.81,126.83,11267.0
2015-06-08 11:30:00,126.79,126.95,126.66,126.82,8885.0,126.79,126.95,126.66,126.82,8885.0
2015-06-08 11:40:00,126.81,126.98,126.65,126.72,8740.0,126.81,126.98,126.65,126.72,8740.0
2015-06-08 11:50:00,126.67,126.72,126.52,126.52,6600.0,126.67,126.72,126.52,126.52,6600.0
2015-06-08 12:00:00,126.51,126.53,126.22,126.44,10721.0,126.51,126.53,126.22,126.44,10721.0
2015-06-08 12:10:00,126.53,126.87,126.35,126.8,14470.0,126.53,126.87,126.35,126.8,14470.0
2015-06-08 12:20:00,126.77,126.83,126.67,126.72,3713.0,126.77,126.83,126.67,126.72,3713.0
2015-06-08 12:30:00,126.62,126.76,126.55,126.57,7156.0,126.62,126.76,126.55,126.57,7156.0
2015-06-08 12:40:00,126.62,126.63,126.27,126.27,5821.0,126.62,126.63,126.27,126.27,5821.0
2015-06-08 12:50:00,126.36,126.4,125.97,126.02,9443.0,126.36,126.4,125.97,126.02,9443.0
2015-06-08 13:00:00,125.94,126.1,125.94,125.98,6918.0,125.94,126.1,125.94,125.98,6918.0
2015-06-08 13:10:00,126.07,126.08,125.67,125.77,9919.0,126.07,126.08,125.67,125.77,9919.0
2015-06-08 13:20:00,125.76,125.94,125.65,125.78,49197.0,125.76,125.94,125.65,125.78,49197.0
2015-06-08 13:30:00,125.66,125.67,125.31,125.51,19322.0,125.66,125.67,125.31,125.51,19322.0
2015-06-08 13:40:00,125.45,125.51,125.25,125.46,10785.0,125.45,125.51,125.25,125.46,10785.0
2015-06-08 13:50:00,125.46,125.69,125.31,125.68,35326.0,125.46,125.69,125.31,125.68,35326.0
2015-06-08 14:00:00,125.57,125.69,125.12,125.17,11898.0,125.57,125.69,125.12,125.17,11898.0
2015-06-08 14:10:00,125.13,125.32,124.94,125.1,24537.0,125.13,125.32,124.94,125.1,24537.0
2015-06-08 14:20:00,125.09,125.43,125.09,125.4,6230.0,125.09,125.43,125.09,125.4,6230.0
2015-06-08 14:30:00,125.51,125.83,125.45,125.65,12765.0,125.51,125.83,125.45,125.65,12765.0
2015-06-08 14:40:00,125.74,126.03,125.71,125.9,8329.0,125.74,126.03,125.71,125.9,8329.0
2015-06-08 14:50:00,125.9,126.08,125.81,125.93,6689.0,125.9,126.08,125.81,125.93,6689.0
2015-06-08 15:00:00,125.89,125.99,125.67,125.73,21893.0,125.89,125.99,125.67,125.73,21893.0
2015-06-08 15:10:00,125.75,125.84,125.65,125.73,16319.0,125.75,125.84,125.65,125.73,16319.0
2015-06-08 15:20:00,125.78,125.85,125.59,125.68,13273.0,125.78,125.85,125.59,125.68,13273.0
2015-06-08 15:30:00,125.67,125.84,125.64,125.68,21049.0,125.67,125.84,125.64,125.68,21049.0
2015-06-08 15:40:00,125.71,125.82,125.66,125.8,14803.0,125.71,125.82,125.66,125.8,14803.0
2015-06-08 15:50:00,125.78,125.78,125.39,125.53,56817.0,125.78,125.78,125.39,125.53,56817.0
2015-06-09 09:30:00,125.76,125.84,124.55,124.55,17999.0,125.76,125.84,124.55,124.55,17999.0
2015-06-09 09:40:00,124.55,124.59,123.53,123.99,20514.0,124.55,124.59,123.53,123.99,20514.0
2015-06-09 09:50:00,123.96,124.02,123.39,124.0,14239.0,123.96,124.02,123.39,124.0,14239.0
2015-06-09 10:00:00,124.05,124.11,123.11,123.15,7550.0,124.05,124.11,123.11,123.15,7550.0
2015-06-09 10:10:00,123.16,123.91,123.15,123.15,15987.0,123.16,123.91,123.15,123.15,15987.0
2015-06-09 10:20:00,123.06,123.35,122.88,123.35,26847.0,123.06,123.35,122.88,123.35,26847.0
2015-06-09 10:30:00,123.32,123.78,123.15,123.71,23739.0,123.32,123.78,123.15,123.71,23739.0
2015-06-09 10:40:00,123.71,124.07,123.63,123.99,25384.0,123.71,124.07,123.63,123.99,25384.0
2015-06-09 10:50:00,123.99,124.32,123.86,124.27,14436.0,123.99,124.32,123.86,124.27,14436.0
2015-06-09 11:00:00,124.35,124.62,124.22,124.48,19990.0,124.35,124.62,124.22,124.48,19990.0
2015-06-09 11:10:00,124.4,124.53,123.87,124.17,15965.0,124.4,124.53,123.87,124.17,15965.0
2015-06-09 11:20:00,124.26,124.26,123.87,124.1,11214.0,124.26,124.26,123.87,124.1,11214.0
2015-06-09 11:30:00,124.01,124.43,124.0,124.12,7840.0,124.01,124.43,124.0,124.12,7840.0
2015-06-09 11:40:00,124.21,124.22,123.94,124.02,9663.0,124.21,124.22,123.94,124.02,9663.0
2015-06-09 11:50:00,124.0,124.09,123.87,124.09,10797.0,124.0,124.09,123.87,124.09,10797.0
2015-06-09 12:00:00,124.18,124.36,124.15,124.15,4950.0,124.18,124.36,124.15,124.15,4950.0
2015-06-09 12:10:00,124.2,124.2,123.73,123.76,13227.0,124.2,124.2,123.73,123.76,13227.0
2015-06-09 12:20:00,123.77,124.33,123.68,124.31,8406.0,123.77,124.33,123.68,124.31,8406.0
2015-06-09 12:30:00,124.4,124.4,124.0,124.12,3600.0,124.4,124.4,124.0,124.12,3600.0
2015-06-09 12:40:00,124.07,124.24,123.92,124.05,6500.0,124.07,124.24,123.92,124.05,6500.0
2015-06-09 12:50:00,124.14,124.21,123.89,124.15,6500.0,124.14,124.21,123.89,124.15,6500.0
2015-06-09 13:00:00,124.22,124.32,123.99,124.19,21048.0,124.22,124.32,123.99,124.19,21048.0
2015-06-09 13:10:00,124.14,124.24,123.97,124.2,10736.0,124.14,124.24,123.97,124.2,10736.0
2015-06-09 13:20:00,124.18,124.38,124.18,124.34,3905.0,124.18,124.38,124.18,124.34,3905.0
2015-06-09 13:30:00,124.4,124.54,124.28,124.39,6525.0,124.4,124.54,124.28,124.39,6525.0
2015-06-09 13:40:00,124.33,124.34,124.09,124.15,4844.0,124.33,124.34,124.09,124.15,4844.0
2015-06-09 13:50:00,124.19,124.19,124.0,124.16,4061.0,124.19,124.19,124.0,124.16,4061.0
2015-06-09 14:00:00,124.13,124.35,124.09,124.17,15628.0,124.13,124.35,124.09,124.17,15628.0
2015-06-09 14:10:00,124.16,124.22,123.95,124.22,8282.0,124.16,124.22,123.95,124.22,8282.0
2015-06-09 14:20:00,124.34,124.34,124.08,124.2,5961.0,124.34,124.34,124.08,124.2,5961.0
2015-06-09 14:30:00,124.23,124.29,123.92,124.1,7111.0,124.23,124.29,123.92,124.1,7111.0
2015-06-09 14:40:00,124.26,124.37,124.01,124.21,6319.0,124.26,124.37,124.01,124.21,6319.0
2015-06-09 14:50:00,124.2,124.28,123.96,124.13,6160.0,124.2,124.28,123.96,124.13,6160.0
2015-06-09 15:00:00,124.06,124.17,123.91,123.92,28586.0,124.06,124.17,123.91,123.92,28586.0
2015-06-09 15:10:00,123.95,123.95,123.76,123.88,11700.0,123.95,123.95,123.76,123.88,11700.0
2015-06-09 15:20:00,123.95,124.18,123.89,123.98,21131.0,123.95,124.18,123.89,123.98,21131.0
2015-06-09 15:30:00,123.96,124.03,123.78,123.94,20301.0,123.96,124.03,123.78,123.94,20301.0
2015-06-09 15:40:00,123.94,124.13,123.84,124.0,15433.0,123.94,124.13,123.84,124.0,15433.0
2015-06-09 15:50:00,124.14,124.44,124.01,124.05,47399.0,124.14,124.44,124.01,124.05,47399.0
2015-06-10 09:30:00,124.49,124.49,123.15,123.2,25553.0,124.49,124.49,123.15,123.2,25553.0
2015-06-10 09:40:00,123.19,123.76,122.97,123.31,25588.0,123.19,123.76,122.97,123.31,25588.0
2015-06-10 09:50:00,123.22,123.28,122.39,122.59,14733.0,123.22,123.28,122.39,122.59,14733.0
2015-06-10 10:00:00,122.68,123.43,122.68,123.42,10359.0,122.68,123.43,122.68,123.42,10359.0
2015-06-10 10:10:00,123.28,123.59,123.06,123.29,38894.0,123.28,123.59,123.06,123.29,38894.0
2015-06-10 10:20:00,123.34,123.4,122.83,123.14,24420.0,123.34,123.4,122.83,123.14,24420.0
2015-06-10 10:30:00,123.15,124.0,122.96,123.82,28868.0,123.15,124.0,122.96,123.82,28868.0
2015-06-10 10:40:00,123.76,124.0,123.57,124.0,17378.0,123.76,124.0,123.57,124.0,17378.0
2015-06-10 10:50:00,123.94,124.47,123.94,124.41,20895.0,123.94,124.47,123.94,124.41,20895.0
2015-06-10 11:00:00,124.4,124.55,124.28,124.42,14222.0,124.4,124.55,124.28,124.42,14222.0
2015-06-10 11:10:00,124.46,125.37,124.45,125.16,23971.0,124.46,125.37,124.45,125.16,23971.0
2015-06-10 11:20:00,125.14,125.23,124.7,124.71,15536.0,125.14,125.23,124.7,124.71,15536.0
2015-06-10 11:30:00,124.71,124.9,124.63,124.79,12108.0,124.71,124.9,124.63,124.79,12108.0
2015-06-10 11:40:00,124.9,124.95,124.77,124.78,12500.0,124.9,124.95,124.77,124.78,12500.0
2015-06-10 11:50:00,124.89,125.09,124.77,125.02,24524.0,124.89,125.09,124.77,125.02,24524.0
2015-06-10 12:00:00,125.1,125.63,124.95,125.58,29471.0,125.1,125.63,124.95,125.58,29471.0
2015-06-10 12:10:00,125.53,125.99,125.48,125.86,23363.0,125.53,125.99,125.48,125.86,23363.0
2015-06-10 12:20:00,125.83,126.01,125.78,125.81,31707.0,125.83,126.01,125.78,125.81,31707.0
2015-06-10 12:30:00,125.78,125.97,125.74,125.88,12557.0,125.78,125.97,125.74,125.88,12557.0
2015-06-10 12:40:00,125.9,126.02,125.72,125.72,13336.0,125.9,126.02,125.72,125.72,13336.0
2015-06-10 12:50:00,125.68,125.92,125.56,125.92,25560.0,125.68,125.92,125.56,125.92,25560.0
2015-06-10 13:00:00,125.82,126.06,125.8,126.06,9740.0,125.82,126.06,125.8,126.06,9740.0
2015-06-10 13:10:00,126.14,126.15,125.89,126.01,10700.0,126.14,126.15,125.89,126.01,10700.0
2015-06-10 13:20:00,126.01,126.16,125.88,125.93,10054.0,126.01,126.16,125.88,125.93,10054.0
2015-06-10 13:30:00,125.83,125.83,125.5,125.53,21693.0,125.83,125.83,125.5,125.53,21693.0
2015-06-10 13:40:00,125.49,125.57,125.22,125.34,15102.0,125.49,125.57,125.22,125.34,15102.0
2015-06-10 13:50:00,125.34,125.73,125.34,125.66,10600.0,125.34,125.73,125.34,125.66,10600.0
2015-06-10 14:00:00,125.59,126.02,125.59,125.72,10435.0,125.59,126.02,125.59,125.72,10435.0
2015-06-10 14:10:00,125.71,126.08,125.4,126.08,17089.0,125.71,126.08,125.4,126.08,17089.0
2015-06-10 14:20:00,126.1,126.15,125.91,125.91,19674.0,126.1,126.15,125.91,125.91,19674.0
2015-06-10 14:30:00,125.93,126.15,125.79,125.9,10345.0,125.93,126.15,125.79,125.9,10345.0
2015-06-10 14:40:00,125.81,125.93,125.7,125.76,13491.0,125.81,125.93,125.7,125.76,13491.0
2015-06-10 14:50:00,125.7,125.88,125.66,125.81,11583.0,125.7,125.88,125.66,125.81,11583.0
2015-06-10 15:00:00,125.81,125.86,125.2,125.29,22037.0,125.81,125.86,125.2,125.29,22037.0
2015-06-10 15:10:00,125.26,125.44,125.18,125.38,27000.0,125.26,125.44,125.18,125.38,27000.0
2015-06-10 15:20:00,125.4,125.48,125.17,125.17,25833.0,125.4,125.48,125.17,125.17,25833.0
2015-06-10 15:30:00,125.19,125.29,125.0,125.05,26236.0,125.19,125.29,125.0,125.05,26236.0
2015-06-10 15:40:00,125.05,125.31,124.99,125.08,35997.0,125.05,125.31,124.99,125.08,35997.0
2015-06-10 15:50:00,125.13,125.43,125.12,125.17,89935.0,125.13,125.43,125.12,125.17,89935.0
2015-06-11 09:30:00,125.86,126.63,125.85,126.29,15707.0,125.86,126.63,125.85,126.29,15707.0
2015-06-11 09:40:00,126.26,126.47,125.46,125.48,38687.0,126.26,126.47,125.46,125.48,38687.0
2015-06-11 09:50:00,125.55,126.16,125.55,126.05,49045.0,125.55,126.16,125.55,126.05,49045.0
2015-06-11 10:00:00,126.17,126.51,126.01,126.12,22066.0,126.17,126.51,126.01,126.12,22066.0
2015-06-11 10:10:00,126.25,126.34,126.0,126.16,22846.0,126.25,126.34,126.0,126.16,22846.0
2015-06-11 10:20:00,126.32,126.39,125.96,126.06,16850.0,126.32,126.39,125.96,126.06,16850.0
2015-06-11 10:30:00,125.97,125.97,125.44,125.44,13330.0,125.97,125.97,125.44,125.44,13330.0
2015-06-11 10:40:00,125.49,125.65,125.17,125.5,26330.0,125.49,125.65,125.17,125.5,26330.0
2015-06-11 10:50:00,125.53,125.53,125.22,125.31,14300.0,125.53,125.53,125.22,125.31,14300.0
2015-06-11 11:00:00,125.37,125.46,125.16,125.17,10918.0,125.37,125.46,125.16,125.17,10918.0
2015-06-11 11:10:00,125.22,125.35,125.15,125.29,35760.0,125.22,125.35,125.15,125.29,35760.0
2015-06-11 11:20:00,125.25,125.48,125.24,125.47,15300.0,125.25,125.48,125.24,125.47,15300.0
2015-06-11 11:30:00,125.47,125.71,125.41,125.71,18709.0,125.47,125.71,125.41,125.71,18709.0
2015-06-11 11:40:00,125.67,125.75,125.51,125.7,11300.0,125.67,125.75,125.51,125.7,11300.0
2015-06-11 11:50:00,125.67,125.86,125.53,125.82,62592.0,125.67,125.86,125.53,125.82,62592.0
2015-06-11 12:00:00,125.81,126.19,125.77,126.05,20324.0,125.81,126.19,125.77,126.05,20324.0
2015-06-11 12:10:00,126.04,126.08,125.38,125.47,11412.0,126.04,126.08,125.38,125.47,11412.0
2015-06-11 12:20:00,125.48,125.7,125.45,125.64,12100.0,125.48,125.7,125.45,125.64,12100.0
2015-06-11 12:30:00,125.65,125.65,125.42,125.55,27070.0,125.65,125.65,125.42,125.55,27070.0
2015-06-11 12:40:00,125.56,125.83,125.52,125.77,7914.0,125.56,125.83,125.52,125.77,7914.0
2015-06-11 12:50:00,125.81,125.86,125.71,125.83,16229.0,125.81,125.86,125.71,125.83,16229.0
2015-06-11 13:00:00,125.84,125.84,125.65,125.71,10570.0,125.84,125.84,125.65,125.71,10570.0
2015-06-11 13:10:00,125.69,125.71,125.48,125.66,18589.0,125.69,125.71,125.48,125.66,18589.0
2015-06-11 13:20:00,125.72,125.98,125.58,125.96,38840.0,125.72,125.98,125.58,125.96,38840.0
2015-06-11 13:30:00,125.96,126.02,125.85,125.97,10700.0,125.96,126.02,125.85,125.97,10700.0
2015-06-11 13:40:00,125.92,126.3,125.92,126.26,14325.0,125.92,126.3,125.92,126.26,14325.0
2015-06-11 13:50:00,126.27,126.42,126.13,126.39,21700.0,126.27,126.42,126.13,126.39,21700.0
2015-06-11 14:00:00,126.36,126.36,126.12,126.25,11882.0,126.36,126.36,126.12,126.25,11882.0
2015-06-11 14:10:00,126.19,126.44,126.18,126.31,13927.0,126.19,126.44,126.18,126.31,13927.0
2015-06-11 14:20:00,126.32,126.43,126.27,126.37,8302.0,126.32,126.43,126.27,126.37,8302.0
2015-06-11 14:30:00,126.39,126.78,126.37,126.71,24197.0,126.39,126.78,126.37,126.71,24197.0
2015-06-11 14:40:00,126.69,126.88,126.61,126.61,14493.0,126.69,126.88,126.61,126.61,14493.0
2015-06-11 14:50:00,126.57,126.74,126.42,126.42,15307.0,126.57,126.74,126.42,126.42,15307.0
2015-06-11 15:00:00,126.44,126.57,126.24,126.32,31100.0,126.44,126.57,126.24,126.32,31100.0
2015-06-11 15:10:00,126.31,126.42,126.23,126.24,28910.0,126.31,126.42,126.23,126.24,28910.0
2015-06-11 15:20:00,126.33,126.41,126.23,126.34,25712.0,126.33,126.41,126.23,126.34,25712.0
2015-06-11 15:30:00,126.34,126.5,126.23,126.28,21732.0,126.34,126.5,126.23,126.28,21732.0
2015-06-11 15:40:00,126.32,126.53,126.21,126.33,50730.0,126.32,126.53,126.21,126.33,50730.0
2015-06-11 15:50:00,126.34,126.38,126.08,126.35,72091.0,126.34,126.38,126.08,126.35,72091.0
2015-06-12 09:30:00,125.87,126.29,125.31,125.86,32948.0,125.87,126.29,125.31,125.86,32948.0
2015-06-12 09:40:00,125.45,125.6,124.4,125.0,11624.0,125.45,125.6,124.4,125.0,11624.0
2015-06-12 09:50:00,125.0,125.19,124.71,124.71,14363.0,125.0,125.19,124.71,124.71,14363.0
2015-06-12 10:00:00,124.65,125.15,124.48,124.95,14818.0,124.65,125.15,124.48,124.95,14818.0
2015-06-12 10:10:00,124.9,125.06,124.24,124.36,22508.0,124.9,125.06,124.24,124.36,22508.0
2015-06-12 10:20:00,124.37,124.42,123.86,123.86,11727.0,124.37,124.42,123.86,123.86,11727.0
2015-06-12 10:30:00,123.87,123.91,123.01,123.31,11454.0,123.87,123.91,123.01,123.31,11454.0
2015-06-12 10:40:00,123.39,123.39,122.85,123.01,18396.0,123.39,123.39,122.85,123.01,18396.0
2015-06-12 10:50:00,122.99,123.19,122.76,122.97,16894.0,122.99,123.19,122.76,122.97,16894.0
2015-06-12 11:00:00,122.89,123.01,122.69,122.72,12406.0,122.89,123.01,122.69,122.72,12406.0
2015-06-12 11:10:00,122.75,123.24,122.74,123.21,18051.0,122.75,123.24,122.74,123.21,18051.0
2015-06-12 11:20:00,123.22,123.79,123.22,123.71,15061.0,123.22,123.79,123.22,123.71,15061.0
2015-06-12 11:30:00,123.74,124.08,123.66,124.06,9249.0,123.74,124.08,123.66,124.06,9249.0
2015-06-12 11:40:00,124.06,124.15,123.54,123.58,9070.0,124.06,124.15,123.54,123.58,9070.0
2015-06-12 11:50:00,123.58,123.58,123.22,123.22,6073.0,123.58,123.58,123.22,123.22,6073.0
2015-06-12 12:00:00,123.23,123.35,123.13,123.13,10200.0,123.23,123.35,123.13,123.13,10200.0
2015-06-12 12:10:00,123.13,123.54,123.07,123.43,24315.0,123.13,123.54,123.07,123.43,24315.0
2015-06-12 12:20:00,123.46,123.64,123.43,123.63,17433.0,123.46,123.64,123.43,123.63,17433.0
2015-06-12 12:30:00,123.62,124.02,123.57,124.01,68448.0,123.62,124.02,123.57,124.01,68448.0
2015-06-12 12:40:00,124.0,124.1,123.85,123.85,17884.0,124.0,124.1,123.85,123.85,17884.0
2015-06-12 12:50:00,123.86,124.09,123.72,123.91,23830.0,123.86,124.09,123.72,123.91,23830.0
2015-06-12 13:00:00,123.97,124.14,123.83,124.14,17805.0,123.97,124.14,123.83,124.14,17805.0
2015-06-12 13:10:00,124.19,124.33,124.13,124.27,9825.0,124.19,124.33,124.13,124.27,9825.0
2015-06-12 13:20:00,124.28,124.34,124.21,124.32,4689.0,124.28,124.34,124.21,124.32,4689.0
2015-06-12 13:30:00,124.31,124.44,124.2,124.2,25526.0,124.31,124.44,124.2,124.2,25526.0
2015-06-12 13:40:00,124.24,124.24,123.91,123.97,22661.0,124.24,124.24,123.91,123.97,22661.0
2015-06-12 13:50:00,123.97,124.08,123.88,124.02,18063.0,123.97,124.08,123.88,124.02,18063.0
2015-06-12 14:00:00,123.98,124.03,123.86,123.88,9113.0,123.98,124.03,123.86,123.88,9113.0
2015-06-12 14:10:00,123.9,124.14,123.88,124.05,5699.0,123.9,124.14,123.88,124.05,5699.0
2015-06-12 14:20:00,124.14,124.22,124.04,124.17,11719.0,124.14,124.22,124.04,124.17,11719.0
2015-06-12 14:30:00,124.17,124.25,124.13,124.2,25238.0,124.17,124.25,124.13,124.2,25238.0
2015-06-12 14:40:00,124.15,124.21,124.14,124.21,12301.0,124.15,124.21,124.14,124.21,12301.0
2015-06-12 14:50:00,124.22,124.28,124.2,124.23,17277.0,124.22,124.28,124.2,124.23,17277.0
2015-06-12 15:00:00,124.23,124.31,124.16,124.21,18466.0,124.23,124.31,124.16,124.21,18466.0
2015-06-12 15:10:00,124.2,124.35,124.19,124.32,13218.0,124.2,124.35,124.19,124.32,13218.0
2015-06-12 15:20:00,124.28,124.36,124.25,124.31,14984.0,124.28,124.36,124.25,124.31,14984.0
2015-06-12 15:30:00,124.33,124.49,124.31,124.37,21232.0,124.33,124.49,124.31,124.37,21232.0
2015-06-12 15:40:00,124.36,124.4,124.24,124.26,21867.0,124.36,124.4,124.24,124.26,21867.0
2015-06-12 15:50:00,124.25,124.5,124.09,124.37,71784.0,124.25,124.5,124.09,124.37,71784.0
2015-06-15 09:30:00,123.65,123.99,122.92,123.05,35803.0,123.65,123.99,122.92,123.05,35803.0
2015-06-15 09:40:00,122.97,123.69,122.32,122.55,33578.0,122.97,123.69,122.32,122.55,33578.0
2015-06-15 09:50:00,122.51,122.66,121.71,121.73,23021.0,122.51,122.66,121.71,121.73,23021.0
2015-06-15 10:00:00,121.71,122.31,121.39,122.31,27319.0,121.71,122.31,121.39,122.31,27319.0
2015-06-15 10:10:00,122.34,122.66,121.98,122.03,18920.0,122.34,122.66,121.98,122.03,18920.0
2015-06-15 10:20:00,122.01,122.48,121.96,122.13,22200.0,122.01,122.48,121.96,122.13,22200.0
2015-06-15 10:30:00,122.06,122.39,121.9,122.39,25203.0,122.06,122.39,121.9,122.39,25203.0
2015-06-15 10:40:00,122.4,122.63,122.31,122.59,30880.0,122.4,122.63,122.31,122.59,30880.0
2015-06-15 10:50:00,122.58,123.14,122.4,123.14,32069.0,122.58,123.14,122.4,123.14,32069.0
2015-06-15 11:00:00,123.28,123.41,122.93,123.21,33316.0,123.28,123.41,122.93,123.21,33316.0
2015-06-15 11:10:00,123.28,123.53,123.12,123.13,24405.0,123.28,123.53,123.12,123.13,24405.0
2015-06-15 11:20:00,123.15,123.23,122.92,123.1,28213.0,123.15,123.23,122.92,123.1,28213.0
2015-06-15 11:30:00,123.1,123.33,123.0,123.33,15033.0,123.1,123.33,123.0,123.33,15033.0
2015-06-15 11:40:00,123.35,123.55,123.3,123.49,20901.0,123.35,123.55,123.3,123.49,20901.0
2015-06-15 11:50:00,123.55,123.7,123.38,123.7,15379.0,123.55,123.7,123.38,123.7,15379.0
2015-06-15 12:00:00,123.71,123.96,123.64,123.9,9319.0,123.71,123.96,123.64,123.9,9319.0
2015-06-15 12:10:00,123.89,124.02,123.82,124.02,11320.0,123.89,124.02,123.82,124.02,11320.0
2015-06-15 12:20:00,124.01,124.05,123.77,123.88,15122.0,124.01,124.05,123.77,123.88,15122.0
2015-06-15 12:30:00,123.88,123.99,123.82,123.91,11300.0,123.88,123.99,123.82,123.91,11300.0
2015-06-15 12:40:00,123.9,124.0,123.87,123.99,6671.0,123.9,124.0,123.87,123.99,6671.0
2015-06-15 12:50:00,123.95,124.0,123.89,123.98,5438.0,123.95,124.0,123.89,123.98,5438.0
2015-06-15 13:00:00,123.93,123.96,123.89,123.96,5000.0,123.93,123.96,123.89,123.96,5000.0
2015-06-15 13:10:00,123.97,124.23,123.92,124.21,16649.0,123.97,124.23,123.92,124.21,16649.0
2015-06-15 13:20:00,124.26,124.36,124.19,124.23,14400.0,124.26,124.36,124.19,124.23,14400.0
2015-06-15 13:30:00,124.25,124.32,124.23,124.26,5820.0,124.25,124.32,124.23,124.26,5820.0
2015-06-15 13:40:00,124.25,124.32,124.19,124.32,27523.0,124.25,124.32,124.19,124.32,27523.0
2015-06-15 13:50:00,124.33,124.54,124.14,124.28,18067.0,124.33,124.54,124.14,124.28,18067.0
2015-06-15 14:00:00,124.26,124.32,124.12,124.21,9000.0,124.26,124.32,124.12,124.21,9000.0
2015-06-15 14:10:00,124.24,124.24,123.88,123.95,30633.0,124.24,124.24,123.88,123.95,30633.0
2015-06-15 14:20:00,123.98,124.0,123.63,123.63,51650.0,123.98,124.0,123.63,123.63,51650.0
2015-06-15 14:30:00,123.66,123.75,123.57,123.61,29529.0,123.66,123.75,123.57,123.61,29529.0
2015-06-15 14:40:00,123.64,123.9,123.55,123.76,9667.0,123.64,123.9,123.55,123.76,9667.0
2015-06-15 14:50:00,123.75,123.75,123.55,123.55,12850.0,123.75,123.75,123.55,123.55,12850.0
2015-06-15 15:00:00,123.54,123.55,123.2,123.27,20228.0,123.54,123.55,123.2,123.27,20228.0
2015-06-15 15:10:00,123.27,123.34,123.14,123.25,17900.0,123.27,123.34,123.14,123.25,17900.0
2015-06-15 15:20:00,123.21,123.22,122.99,123.18,16909.0,123.21,123.22,122.99,123.18,16909.0
2015-06-15 15:30:00,123.19,123.34,123.16,123.23,14776.0,123.19,123.34,123.16,123.23,14776.0
2015-06-15 15:40:00,123.26,123.51,123.26,123.47,19505.0,123.26,123.51,123.26,123.47,19505.0
2015-06-15 15:50:00,123.48,123.61,123.39,123.49,44413.0,123.48,123.61,123.39,123.49,44413.0
2015-06-16 09:30:00,123.52,124.97,123.52,124.97,26954.0,123.52,124.97,123.52,124.97,26954.0
2015-06-16 09:40:00,124.64,124.97,124.19,124.2,20528.0,124.64,124.97,124.19,124.2,20528.0
2015-06-16 09:50:00,124.04,124.97,123.66,124.74,14181.0,124.04,124.97,123.66,124.74,14181.0
2015-06-16 10:00:00,124.47,124.52,123.93,123.93,17773.0,124.47,124.52,123.93,123.93,17773.0
2015-06-16 10:10:00,123.8,123.8,123.02,123.34,12943.0,123.8,123.8,123.02,123.34,12943.0
2015-06-16 10:20:00,123.35,123.57,123.15,123.35,6235.0,123.35,123.57,123.15,123.35,6235.0
2015-06-16 10:30:00,123.3,123.58,123.11,123.26,10730.0,123.3,123.58,123.11,123.26,10730.0
2015-06-16 10:40:00,123.28,123.53,123.27,123.33,8128.0,123.28,123.53,123.27,123.33,8128.0
2015-06-16 10:50:00,123.36,123.44,123.15,123.23,5300.0,123.36,123.44,123.15,123.23,5300.0
2015-06-16 11:00:00,123.25,123.28,123.0,123.24,10510.0,123.25,123.28,123.0,123.24,10510.0
2015-06-16 11:10:00,123.28,123.62,123.28,123.5,5595.0,123.28,123.62,123.28,123.5,5595.0
2015-06-16 11:20:00,123.54,123.86,123.54,123.78,6400.0,123.54,123.86,123.54,123.78,6400.0
2015-06-16 11:30:00,123.77,123.84,123.63,123.77,4060.0,123.77,123.84,123.63,123.77,4060.0
2015-06-16 11:40:00,123.77,123.77,123.45,123.48,4697.0,123.77,123.77,123.45,123.48,4697.0
2015-06-16 11:50:00,123.5,123.5,123.39,123.39,3920.0,123.5,123.5,123.39,123.39,3920.0
2015-06-16 12:00:00,123.47,123.5,123.39,123.46,2300.0,123.47,123.5,123.39,123.46,2300.0
2015-06-16 12:10:00,123.45,123.77,123.45,123.76,9171.0,123.45,123.77,123.45,123.76,9171.0
2015-06-16 12:20:00,123.88,124.25,123.83,124.25,5279.0,123.88,124.25,123.83,124.25,5279.0
2015-06-16 12:30:00,124.26,124.32,124.1,124.1,8483.0,124.26,124.32,124.1,124.1,8483.0
2015-06-16 12:40:00,124.09,124.13,123.84,123.86,7254.0,124.09,124.13,123.84,123.86,7254.0
2015-06-16 12:50:00,123.85,123.85,123.7,123.75,7411.0,123.85,123.85,123.7,123.75,7411.0
2015-06-16 13:00:00,123.82,123.95,123.71,123.71,4886.0,123.82,123.95,123.71,123.71,4886.0
2015-06-16 13:10:00,123.83,123.83,123.71,123.75,5500.0,123.83,123.83,123.71,123.75,5500.0
2015-06-16 13:20:00,123.73,123.81,123.58,123.62,11844.0,123.73,123.81,123.58,123.62,11844.0
2015-06-16 13:30:00,123.65,123.8,123.55,123.63,7990.0,123.65,123.8,123.55,123.63,7990.0
2015-06-16 13:40:00,123.74,123.75,123.44,123.51,7936.0,123.74,123.75,123.44,123.51,7936.0
2015-06-16 13:50:00,123.51,123.55,123.34,123.39,4900.0,123.51,123.55,123.34,123.39,4900.0
2015-06-16 14:00:00,123.46,123.81,123.46,123.81,5700.0,123.46,123.81,123.46,123.81,5700.0
2015-06-16 14:10:00,123.75,123.83,123.55,123.65,7600.0,123.75,123.83,123.55,123.65,7600.0
2015-06-16 14:20:00,123.6,123.74,123.55,123.56,13121.0,123.6,123.74,123.55,123.56,13121.0
2015-06-16 14:30:00,123.56,123.73,123.54,123.66,8644.0,123.56,123.73,123.54,123.66,8644.0
2015-06-16 14:40:00,123.69,123.69,123.49,123.5,8247.0,123.69,123.69,123.49,123.5,8247.0
2015-06-16 14:50:00,123.58,123.66,123.5,123.6,6022.0,123.58,123.66,123.5,123.6,6022.0
2015-06-16 15:00:00,123.63,123.63,123.38,123.43,6242.0,123.63,123.63,123.38,123.43,6242.0
2015-06-16 15:10:00,123.46,123.47,123.22,123.23,7948.0,123.46,123.47,123.22,123.23,7948.0
2015-06-16 15:20:00,123.23,123.32,123.15,123.28,8286.0,123.23,123.32,123.15,123.28,8286.0
2015-06-16 15:30:00,123.3,123.34,123.23,123.32,8235.0,123.3,123.34,123.23,123.32,8235.0
2015-06-16 15:40:00,123.34,123.46,123.21,123.46,13602.0,123.34,123.46,123.21,123.46,13602.0
2015-06-16 15:50:00,123.44,123.44,123.18,123.35,41544.0,123.44,123.44,123.18,123.35,41544.0
2015-06-17 09:30:00,123.57,123.75,123.34,123.5,10326.0,123.57,123.75,123.34,123.5,10326.0
2015-06-17 09:40:00,123.51,123.75,123.32,123.68,14638.0,123.51,123.75,123.32,123.68,14638.0
2015-06-17 09:50:00,123.7,124.24,123.38,124.24,18506.0,123.7,124.24,123.38,124.24,18506.0
2015-06-17 10:00:00,124.13,124.5,124.07,124.45,9910.0,124.13,124.5,124.07,124.45,9910.0
2015-06-17 10:10:00,124.38,124.8,124.29,124.71,19878.0,124.38,124.8,124.29,124.71,19878.0
2015-06-17 10:20:00,124.65,124.67,124.21,124.57,10677.0,124.65,124.67,124.21,124.57,10677.0
2015-06-17 10:30:00,124.7,124.87,124.54,124.54,9273.0,124.7,124.87,124.54,124.54,9273.0
2015-06-17 10:40:00,124.58,124.63,124.25,124.45,7426.0,124.58,124.63,124.25,124.45,7426.0
2015-06-17 10:50:00,124.54,124.91,124.37,124.91,36838.0,124.54,124.91,124.37,124.91,36838.0
2015-06-17 11:00:00,124.95,125.0,124.61,124.61,5100.0,124.95,125.0,124.61,124.61,5100.0
2015-06-17 11:10:00,124.61,124.63,124.02,124.02,9249.0,124.61,124.63,124.02,124.02,9249.0
2015-06-17 11:20:00,124.04,124.28,123.77,123.8,10103.0,124.04,124.28,123.77,123.8,10103.0
2015-06-17 11:30:00,123.82,123.96,123.68,123.69,20589.0,123.82,123.96,123.68,123.69,20589.0
2015-06-17 11:40:00,123.68,123.87,123.48,123.64,20694.0,123.68,123.87,123.48,123.64,20694.0
2015-06-17 11:50:00,123.64,123.82,123.62,123.71,5600.0,123.64,123.82,123.62,123.71,5600.0
2015-06-17 12:00:00,123.62,123.65,123.41,123.41,4300.0,123.62,123.65,123.41,123.41,4300.0
2015-06-17 12:10:00,123.42,123.5,123.24,123.32,14300.0,123.42,123.5,123.24,123.32,14300.0
2015-06-17 12:20:00,123.35,123.63,123.34,123.63,12866.0,123.35,123.63,123.34,123.63,12866.0
2015-06-17 12:30:00,123.56,123.8,123.53,123.78,13465.0,123.56,123.8,123.53,123.78,13465.0
2015-06-17 12:40:00,123.79,123.85,123.41,123.41,7115.0,123.79,123.85,123.41,123.41,7115.0
2015-06-17 12:50:00,123.5,123.5,123.2,123.31,6750.0,123.5,123.5,123.2,123.31,6750.0
2015-06-17 13:00:00,123.23,123.23,122.96,123.16,12966.0,123.23,123.23,122.96,123.16,12966.0
2015-06-17 13:10:00,123.17,123.24,123.0,123.14,6800.0,123.17,123.24,123.0,123.14,6800.0
2015-06-17 13:20:00,123.1,123.28,123.0,123.22,9200.0,123.1,123.28,123.0,123.22,9200.0
2015-06-17 13:30:00,123.25,123.39,123.2,123.31,9410.0,123.25,123.39,123.2,123.31,9410.0
2015-06-17 13:40:00,123.29,123.39,123.21,123.21,5949.0,123.29,123.39,123.21,123.21,5949.0
2015-06-17 13:50:00,123.15,123.39,123.15,123.32,5550.0,123.15,123.39,123.15,123.32,5550.0
2015-06-17 14:00:00,123.3,124.04,122.86,124.04,18980.0,123.3,124.04,122.86,124.04,18980.0
2015-06-17 14:10:00,123.98,123.98,123.75,123.82,12500.0,123.98,123.98,123.75,123.82,12500.0
2015-06-17 14:20:00,123.73,123.89,123.43,123.72,34902.0,123.73,123.89,123.43,123.72,34902.0
2015-06-17 14:30:00,123.72,124.23,123.57,124.23,10004.0,123.72,124.23,123.57,124.23,10004.0
2015-06-17 14:40:00,124.24,124.69,124.24,124.53,9407.0,124.24,124.69,124.24,124.53,9407.0
2015-06-17 14:50:00,124.64,124.79,124.59,124.75,12555.0,124.64,124.79,124.59,124.75,12555.0
2015-06-17 15:00:00,124.75,124.75,124.26,124.27,15200.0,124.75,124.75,124.26,124.27,15200.0
2015-06-17 15:10:00,124.26,124.59,124.26,124.42,11200.0,124.26,124.59,124.26,124.42,11200.0
2015-06-17 15:20:00,124.38,124.68,124.38,124.62,36184.0,124.38,124.68,124.38,124.62,36184.0
2015-06-17 15:30:00,124.6,124.65,124.4,124.42,55849.0,124.6,124.65,124.4,124.42,55849.0
2015-06-17 15:40:00,124.38,124.41,124.18,124.23,13839.0,124.38,124.41,124.18,124.23,13839.0
2015-06-17 15:50:00,124.27,124.3,124.03,124.03,35259.0,124.27,124.3,124.03,124.03,35259.0
2015-06-18 09:30:00,124.62,125.06,123.94,124.37,43753.0,124.62,125.06,123.94,124.37,43753.0
2015-06-18 09:40:00,124.23,125.5,124.23,125.23,35338.0,124.23,125.5,124.23,125.23,35338.0
2015-06-18 09:50:00,125.25,125.41,124.75,124.75,30431.0,125.25,125.41,124.75,124.75,30431.0
2015-06-18 10:00:00,124.71,125.44,124.69,125.0,54354.0,124.71,125.44,124.69,125.0,54354.0
2015-06-18 10:10:00,125.09,125.27,124.81,124.81,86275.0,125.09,125.27,124.81,124.81,86275.0
2015-06-18 10:20:00,124.87,126.39,124.85,126.3,66357.0,124.87,126.39,124.85,126.3,66357.0
2015-06-18 10:30:00,126.32,126.4,125.6,126.05,28293.0,126.32,126.4,125.6,126.05,28293.0
2015-06-18 10:40:00,125.9,126.5,125.83,126.5,21898.0,125.9,126.5,125.83,126.5,21898.0
2015-06-18 10:50:00,126.47,126.57,126.18,126.22,21074.0,126.47,126.57,126.18,126.22,21074.0
2015-06-18 11:00:00,126.22,126.74,126.22,126.67,13096.0,126.22,126.74,126.22,126.67,13096.0
2015-06-18 11:10:00,126.72,127.1,126.61,126.98,49198.0,126.72,127.1,126.61,126.98,49198.0
2015-06-18 11:20:00,126.98,127.08,126.75,126.83,28292.0,126.98,127.08,126.75,126.83,28292.0
2015-06-18 11:30:00,126.88,127.06,126.8,127.0,11441.0,126.88,127.06,126.8,127.0,11441.0
2015-06-18 11:40:00,127.07,127.13,126.95,127.01,31056.0,127.07,127.13,126.95,127.01,31056.0
2015-06-18 11:50:00,127.04,127.15,126.92,127.0,38554.0,127.04,127.15,126.92,127.0,38554.0
2015-06-18 12:00:00,126.99,127.05,126.75,126.91,21253.0,126.99,127.05,126.75,126.91,21253.0
2015-06-18 12:10:00,126.9,127.1,126.89,126.99,35286.0,126.9,127.1,126.89,126.99,35286.0
2015-06-18 12:20:00,127.02,127.08,126.62,126.63,23747.0,127.02,127.08,126.62,126.63,23747.0
2015-06-18 12:30:00,126.68,126.96,126.61,126.83,9639.0,126.68,126.96,126.61,126.83,9639.0
2015-06-18 12:40:00,126.79,126.89,126.6,126.72,22106.0,126.79,126.89,126.6,126.72,22106.0
2015-06-18 12:50:00,126.75,126.83,126.6,126.68,25979.0,126.75,126.83,126.6,126.68,25979.0
2015-06-18 13:00:00,126.68,127.1,126.68,127.08,26840.0,126.68,127.1,126.68,127.08,26840.0
2015-06-18 13:10:00,127.03,127.33,127.02,127.09,13503.0,127.03,127.33,127.02,127.09,13503.0
2015-06-18 13:20:00,127.1,127.16,126.91,127.03,10972.0,127.1,127.16,126.91,127.03,10972.0
2015-06-18 13:30:00,127.02,127.24,127.0,127.0,16735.0,127.02,127.24,127.0,127.0,16735.0
2015-06-18 13:40:00,127.0,127.09,126.82,126.83,17064.0,127.0,127.09,126.82,126.83,17064.0
2015-06-18 13:50:00,126.78,127.14,126.73,127.05,15628.0,126.78,127.14,126.73,127.05,15628.0
2015-06-18 14:00:00,127.04,127.19,127.01,127.03,13700.0,127.04,127.19,127.01,127.03,13700.0
2015-06-18 14:10:00,127.04,127.11,126.97,127.0,14827.0,127.04,127.11,126.97,127.0,14827.0
2015-06-18 14:20:00,126.99,127.17,126.87,127.1,11108.0,126.99,127.17,126.87,127.1,11108.0
2015-06-18 14:30:00,127.11,127.24,127.07,127.16,12500.0,127.11,127.24,127.07,127.16,12500.0
2015-06-18 14:40:00,127.21,127.42,127.16,127.42,19830.0,127.21,127.42,127.16,127.42,19830.0
2015-06-18 14:50:00,127.43,127.74,127.43,127.58,25248.0,127.43,127.74,127.43,127.58,25248.0
2015-06-18 15:00:00,127.6,127.6,127.13,127.13,16699.0,127.6,127.6,127.13,127.13,16699.0
2015-06-18 15:10:00,127.12,127.4,127.02,127.32,15635.0,127.12,127.4,127.02,127.32,15635.0
2015-06-18 15:20:00,127.35,127.71,127.3,127.71,21122.0,127.35,127.71,127.3,127.71,21122.0
2015-06-18 15:30:00,127.68,127.75,127.33,127.33,16723.0,127.68,127.75,127.33,127.33,16723.0
2015-06-18 15:40:00,127.33,127.7,127.33,127.52,34968.0,127.33,127.7,127.33,127.52,34968.0
2015-06-18 15:50:00,127.52,127.75,127.48,127.63,98811.0,127.52,127.75,127.48,127.63,98811.0
2015-06-19 09:30:00,127.46,129.26,127.4,128.9,360926.0,127.46,129.26,127.4,128.9,360926.0
2015-06-19 09:40:00,128.89,129.1,128.0,128.02,23679.0,128.89,129.1,128.0,128.02,23679.0
2015-06-19 09:50:00,128.01,128.15,127.62,127.69,20231.0,128.01,128.15,127.62,127.69,20231.0
2015-06-19 10:00:00,127.71,127.71,126.82,126.83,17697.0,127.71,127.71,126.82,126.83,17697.0
2015-06-19 10:10:00,126.95,127.23,126.82,126.93,11285.0,126.95,127.23,126.82,126.93,11285.0
2015-06-19 10:20:00,126.97,127.43,126.94,127.15,10046.0,126.97,127.43,126.94,127.15,10046.0
2015-06-19 10:30:00,127.13,127.13,126.82,126.82,8854.0,127.13,127.13,126.82,126.82,8854.0
2015-06-19 10:40:00,126.87,127.33,126.68,127.33,16625.0,126.87,127.33,126.68,127.33,16625.0
2015-06-19 10:50:00,127.33,128.0,127.31,128.0,12941.0,127.33,128.0,127.31,128.0,12941.0
2015-06-19 11:00:00,128.08,128.15,127.91,127.99,14488.0,128.08,128.15,127.91,127.99,14488.0
2015-06-19 11:10:00,128.03,128.31,127.74,128.15,33121.0,128.03,128.31,127.74,128.15,33121.0
2015-06-19 11:20:00,128.1,128.49,128.1,128.16,13005.0,128.1,128.49,128.1,128.16,13005.0
2015-06-19 11:30:00,128.21,128.31,127.98,128.03,11611.0,128.21,128.31,127.98,128.03,11611.0
2015-06-19 11:40:00,128.04,128.1,127.69,127.69,9900.0,128.04,128.1,127.69,127.69,9900.0
2015-06-19 11:50:00,127.76,127.76,127.41,127.41,11874.0,127.76,127.76,127.41,127.41,11874.0
2015-06-19 12:00:00,127.38,127.43,127.07,127.32,14844.0,127.38,127.43,127.07,127.32,14844.0
2015-06-19 12:10:00,127.25,127.38,126.98,126.98,16100.0,127.25,127.38,126.98,126.98,16100.0
2015-06-19 12:20:00,126.97,127.14,126.86,126.87,23833.0,126.97,127.14,126.86,126.87,23833.0
2015-06-19 12:30:00,126.86,126.87,126.54,126.74,17841.0,126.86,126.87,126.54,126.74,17841.0
2015-06-19 12:40:00,126.75,127.01,126.65,127.01,11800.0,126.75,127.01,126.65,127.01,11800.0
2015-06-19 12:50:00,127.05,127.05,126.73,126.88,11324.0,127.05,127.05,126.73,126.88,11324.0
2015-06-19 13:00:00,126.92,126.92,126.55,126.61,6400.0,126.92,126.92,126.55,126.61,6400.0
2015-06-19 13:10:00,126.66,126.8,126.57,126.78,5200.0,126.66,126.8,126.57,126.78,5200.0
2015-06-19 13:20:00,126.84,127.27,126.81,127.22,15049.0,126.84,127.27,126.81,127.22,15049.0
2015-06-19 13:30:00,127.17,127.59,127.17,127.52,8375.0,127.17,127.59,127.17,127.52,8375.0
2015-06-19 13:40:00,127.61,128.16,127.61,128.12,40276.0,127.61,128.16,127.61,128.12,40276.0
2015-06-19 13:50:00,128.11,128.32,127.99,128.23,23503.0,128.11,128.32,127.99,128.23,23503.0
2015-06-19 14:00:00,128.23,128.28,127.91,127.99,17654.0,128.23,128.28,127.91,127.99,17654.0
2015-06-19 14:10:00,127.97,128.04,127.87,127.92,15038.0,127.97,128.04,127.87,127.92,15038.0
2015-06-19 14:20:00,127.94,127.97,127.73,127.86,23829.0,127.94,127.97,127.73,127.86,23829.0
2015-06-19 14:30:00,127.85,128.07,127.82,128.06,17811.0,127.85,128.07,127.82,128.06,17811.0
2015-06-19 14:40:00,128.05,128.14,127.99,128.1,10670.0,128.05,128.14,127.99,128.1,10670.0
2015-06-19 14:50:00,128.15,128.18,127.89,127.94,20740.0,128.15,128.18,127.89,127.94,20740.0
2015-06-19 15:00:00,127.99,128.24,127.91,128.21,19532.0,127.99,128.24,127.91,128.21,19532.0
2015-06-19 15:10:00,128.29,128.41,127.86,127.95,24897.0,128.29,128.41,127.86,127.95,24897.0
2015-06-19 15:20:00,127.92,128.4,127.91,128.39,24381.0,127.92,128.4,127.91,128.39,24381.0
2015-06-19 15:30:00,128.4,128.53,128.27,128.36,37799.0,128.4,128.53,128.27,128.36,37799.0
2015-06-19 15:40:00,128.37,128.48,128.33,128.44,27564.0,128.37,128.48,128.33,128.44,27564.0
2015-06-19 15:50:00,128.45,128.51,128.05,128.1,95159.0,128.45,128.51,128.05,128.1,95159.0
2015-06-22 09:30:00,127.99,128.89,127.1,127.1,89358.0,127.99,128.89,127.1,127.1,89358.0
2015-06-22 09:40:00,127.49,127.8,126.57,127.53,37632.0,127.49,127.8,126.57,127.53,37632.0
2015-06-22 09:50:00,127.43,128.27,127.26,128.2,15253.0,127.43,128.27,127.26,128.2,15253.0
2015-06-22 10:00:00,128.23,128.33,127.96,128.23,24877.0,128.23,128.33,127.96,128.23,24877.0
2015-06-22 10:10:00,128.26,128.37,127.71,128.17,25002.0,128.26,128.37,127.71,128.17,25002.0
2015-06-22 10:20:00,128.15,128.75,127.92,128.73,18037.0,128.15,128.75,127.92,128.73,18037.0
2015-06-22 10:30:00,128.65,128.7,128.43,128.49,26653.0,128.65,128.7,128.43,128.49,26653.0
2015-06-22 10:40:00,128.45,128.68,128.31,128.54,14384.0,128.45,128.68,128.31,128.54,14384.0
2015-06-22 10:50:00,128.55,128.89,128.52,128.88,7176.0,128.55,128.89,128.52,128.88,7176.0
2015-06-22 11:00:00,128.88,129.12,128.83,129.12,50450.0,128.88,129.12,128.83,129.12,50450.0
2015-06-22 11:10:00,129.12,129.24,128.96,128.97,59680.0,129.12,129.24,128.96,128.97,59680.0
2015-06-22 11:20:00,129.03,129.06,128.84,128.85,10576.0,129.03,129.06,128.84,128.85,10576.0
2015-06-22 11:30:00,128.89,128.9,128.77,128.87,7967.0,128.89,128.9,128.77,128.87,7967.0
2015-06-22 11:40:00,128.8,129.04,128.8,129.03,20271.0,128.8,129.04,128.8,129.03,20271.0
2015-06-22 11:50:00,129.03,129.05,128.95,128.95,9200.0,129.03,129.05,128.95,128.95,9200.0
2015-06-22 12:00:00,128.97,129.09,128.91,128.99,7435.0,128.97,129.09,128.91,128.99,7435.0
2015-06-22 12:10:00,129.0,129.04,128.94,128.95,4664.0,129.0,129.04,128.94,128.95,4664.0
2015-06-22 12:20:00,128.97,128.98,128.27,128.27,15783.0,128.97,128.98,128.27,128.27,15783.0
2015-06-22 12:30:00,128.35,128.72,128.33,128.72,8913.0,128.35,128.72,128.33,128.72,8913.0
2015-06-22 12:40:00,128.66,128.81,128.65,128.77,6273.0,128.66,128.81,128.65,128.77,6273.0
2015-06-22 12:50:00,128.77,128.99,128.74,128.79,8341.0,128.77,128.99,128.74,128.79,8341.0
2015-06-22 13:00:00,128.79,128.9,128.6,128.63,7580.0,128.79,128.9,128.6,128.63,7580.0
2015-06-22 13:10:00,128.6,128.6,128.34,128.34,4600.0,128.6,128.6,128.34,128.34,4600.0
2015-06-22 13:20:00,128.32,128.33,128.13,128.19,10853.0,128.32,128.33,128.13,128.19,10853.0
2015-06-22 13:30:00,128.08,128.18,128.0,128.04,12050.0,128.08,128.18,128.0,128.04,12050.0
2015-06-22 13:40:00,128.04,128.28,128.02,128.19,12199.0,128.04,128.28,128.02,128.19,12199.0
2015-06-22 13:50:00,128.19,128.36,128.09,128.34,11830.0,128.19,128.36,128.09,128.34,11830.0
2015-06-22 14:00:00,128.32,128.47,128.32,128.46,5375.0,128.32,128.47,128.32,128.46,5375.0
2015-06-22 14:10:00,128.54,128.74,128.54,128.68,6355.0,128.54,128.74,128.54,128.68,6355.0
2015-06-22 14:20:00,128.67,128.82,128.57,128.57,14914.0,128.67,128.82,128.57,128.57,14914.0
2015-06-22 14:30:00,128.63,128.8,128.61,128.61,6255.0,128.63,128.8,128.61,128.61,6255.0
2015-06-22 14:40:00,128.61,128.82,128.61,128.72,5494.0,128.61,128.82,128.61,128.72,5494.0
2015-06-22 14:50:00,128.78,129.0,128.78,128.94,5131.0,128.78,129.0,128.78,128.94,5131.0
2015-06-22 15:00:00,128.91,129.04,128.85,129.0,15364.0,128.91,129.04,128.85,129.0,15364.0
2015-06-22 15:10:00,128.99,129.03,128.9,128.9,16804.0,128.99,129.03,128.9,128.9,16804.0
2015-06-22 15:20:00,128.96,129.07,128.93,129.01,14906.0,128.96,129.07,128.93,129.01,14906.0
2015-06-22 15:30:00,129.01,129.04,128.87,128.87,16241.0,129.01,129.04,128.87,128.87,16241.0
2015-06-22 15:40:00,128.89,129.09,128.82,128.96,21600.0,128.89,129.09,128.82,128.96,21600.0
2015-06-22 15:50:00,128.95,129.05,128.87,129.03,41031.0,128.95,129.05,128.87,129.03,41031.0
2015-06-23 09:30:00,129.57,129.98,129.39,129.68,51380.0,129.57,129.98,129.39,129.68,51380.0
2015-06-23 09:40:00,129.65,130.79,129.42,130.61,102144.0,129.65,130.79,129.42,130.61,102144.0
2015-06-23 09:50:00,130.68,131.26,130.67,130.82,35577.0,130.68,131.26,130.67,130.82,35577.0
2015-06-23 10:00:00,130.83,131.04,130.3,130.82,33558.0,130.83,131.04,130.3,130.82,33558.0
2015-06-23 10:10:00,130.87,130.94,130.43,130.43,35543.0,130.87,130.94,130.43,130.43,35543.0
2015-06-23 10:20:00,130.52,131.04,130.49,130.8,36094.0,130.52,131.04,130.49,130.8,36094.0
2015-06-23 10:30:00,130.8,130.89,130.25,130.35,28169.0,130.8,130.89,130.25,130.35,28169.0
2015-06-23 10:40:00,130.35,130.75,130.24,130.59,31920.0,130.35,130.75,130.24,130.59,31920.0
2015-06-23 10:50:00,130.6,130.96,130.49,130.5,18880.0,130.6,130.96,130.49,130.5,18880.0
2015-06-23 11:00:00,130.49,131.0,130.48,130.82,57087.0,130.49,131.0,130.48,130.82,57087.0
2015-06-23 11:10:00,130.84,131.0,130.78,130.95,24928.0,130.84,131.0,130.78,130.95,24928.0
2015-06-23 11:20:00,131.0,131.0,130.7,130.87,33817.0,131.0,131.0,130.7,130.87,33817.0
2015-06-23 11:30:00,130.87,130.98,130.75,130.79,23613.0,130.87,130.98,130.75,130.79,23613.0
2015-06-23 11:40:00,130.78,131.16,130.74,131.11,23680.0,130.78,131.16,130.74,131.11,23680.0
2015-06-23 11:50:00,131.11,131.16,130.84,130.94,26558.0,131.11,131.16,130.84,130.94,26558.0
2015-06-23 12:00:00,130.9,131.01,130.88,130.99,18560.0,130.9,131.01,130.88,130.99,18560.0
2015-06-23 12:10:00,131.0,131.14,130.94,131.07,9875.0,131.0,131.14,130.94,131.07,9875.0
2015-06-23 12:20:00,131.07,131.12,130.91,131.03,33408.0,131.07,131.12,130.91,131.03,33408.0
2015-06-23 12:30:00,131.05,131.05,130.9,130.98,27271.0,131.05,131.05,130.9,130.98,27271.0
2015-06-23 12:40:00,131.01,131.16,130.94,131.05,31196.0,131.01,131.16,130.94,131.05,31196.0
2015-06-23 12:50:00,131.06,131.08,130.92,130.92,20493.0,131.06,131.08,130.92,130.92,20493.0
2015-06-23 13:00:00,130.87,131.01,130.84,130.95,23679.0,130.87,131.01,130.84,130.95,23679.0
2015-06-23 13:10:00,130.95,131.09,130.9,131.0,14628.0,130.95,131.09,130.9,131.0,14628.0
2015-06-23 13:20:00,131.05,131.1,130.84,130.95,26120.0,131.05,131.1,130.84,130.95,26120.0
2015-06-23 13:30:00,130.94,131.0,130.92,130.97,16579.0,130.94,131.0,130.92,130.97,16579.0
2015-06-23 13:40:00,130.92,131.03,130.91,131.0,7564.0,130.92,131.03,130.91,131.0,7564.0
2015-06-23 13:50:00,131.02,131.05,130.95,131.03,14027.0,131.02,131.05,130.95,131.03,14027.0
2015-06-23 14:00:00,131.07,131.09,130.99,131.0,14676.0,131.07,131.09,130.99,131.0,14676.0
2015-06-23 14:10:00,131.0,131.08,130.84,131.06,10400.0,131.0,131.08,130.84,131.06,10400.0
2015-06-23 14:20:00,131.02,131.06,130.92,130.98,9374.0,131.02,131.06,130.92,130.98,9374.0
2015-06-23 14:30:00,130.92,131.18,130.87,131.1,14325.0,130.92,131.18,130.87,131.1,14325.0
2015-06-23 14:40:00,131.12,131.12,130.97,130.99,14166.0,131.12,131.12,130.97,130.99,14166.0
2015-06-23 14:50:00,131.04,131.15,130.94,131.06,17830.0,131.04,131.15,130.94,131.06,17830.0
2015-06-23 15:00:00,131.02,131.1,130.94,131.03,10088.0,131.02,131.1,130.94,131.03,10088.0
2015-06-23 15:10:00,131.05,131.09,130.91,131.03,22231.0,131.05,131.09,130.91,131.03,22231.0
2015-06-23 15:20:00,131.06,131.22,131.03,131.21,21270.0,131.06,131.22,131.03,131.21,21270.0
2015-06-23 15:30:00,131.17,131.5,131.17,131.37,29801.0,131.17,131.5,131.17,131.37,29801.0
2015-06-23 15:40:00,131.4,131.63,131.38,131.52,40398.0,131.4,131.63,131.38,131.52,40398.0
2015-06-23 15:50:00,131.54,131.77,131.54,131.6,79126.0,131.54,131.77,131.54,131.6,79126.0
2015-06-24 09:30:00,131.68,132.4,131.28,132.12,71001.0,131.68,132.4,131.28,132.12,71001.0
2015-06-24 09:40:00,132.07,132.11,131.72,131.94,24520.0,132.07,132.11,131.72,131.94,24520.0
2015-06-24 09:50:00,132.01,132.96,131.85,132.78,57853.0,132.01,132.96,131.85,132.78,57853.0
2015-06-24 10:00:00,132.71,132.76,132.26,132.53,27902.0,132.71,132.76,132.26,132.53,27902.0
2015-06-24 10:10:00,132.49,132.49,132.2,132.29,30688.0,132.49,132.49,132.2,132.29,30688.0
2015-06-24 10:20:00,132.42,132.98,132.4,132.74,38264.0,132.42,132.98,132.4,132.74,38264.0
2015-06-24 10:30:00,132.7,132.95,132.38,132.38,28196.0,132.7,132.95,132.38,132.38,28196.0
2015-06-24 10:40:00,132.38,132.42,131.92,131.92,28535.0,132.38,132.42,131.92,131.92,28535.0
2015-06-24 10:50:00,131.92,131.93,131.64,131.71,16118.0,131.92,131.93,131.64,131.71,16118.0
2015-06-24 11:00:00,131.71,132.07,131.54,132.0,26514.0,131.71,132.07,131.54,132.0,26514.0
2015-06-24 11:10:00,131.99,132.0,131.78,131.93,18343.0,131.99,132.0,131.78,131.93,18343.0
2015-06-24 11:20:00,131.94,131.95,131.19,131.19,26818.0,131.94,131.95,131.19,131.19,26818.0
2015-06-24 11:30:00,131.19,131.5,131.13,131.49,26943.0,131.19,131.5,131.13,131.49,26943.0
2015-06-24 11:40:00,131.45,131.45,131.1,131.1,22762.0,131.45,131.45,131.1,131.1,22762.0
2015-06-24 11:50:00,131.1,131.23,130.87,130.96,15432.0,131.1,131.23,130.87,130.96,15432.0
2015-06-24 12:00:00,130.94,130.94,130.4,130.4,11607.0,130.94,130.94,130.4,130.4,11607.0
2015-06-24 12:10:00,130.39,130.56,130.29,130.32,14500.0,130.39,130.56,130.29,130.32,14500.0
2015-06-24 12:20:00,130.33,130.33,129.7,129.77,21258.0,130.33,130.33,129.7,129.77,21258.0
2015-06-24 12:30:00,129.73,130.21,129.66,130.19,29858.0,129.73,130.21,129.66,130.19,29858.0
2015-06-24 12:40:00,130.2,130.34,130.04,130.12,13822.0,130.2,130.34,130.04,130.12,13822.0
2015-06-24 12:50:00,130.06,130.28,130.06,130.09,24320.0,130.06,130.28,130.06,130.09,24320.0
2015-06-24 13:00:00,130.09,130.09,129.77,129.86,10950.0,130.09,130.09,129.77,129.86,10950.0
2015-06-24 13:10:00,129.89,129.94,129.71,129.71,11983.0,129.89,129.94,129.71,129.71,11983.0
2015-06-24 13:20:00,129.68,129.72,129.09,129.13,19140.0,129.68,129.72,129.09,129.13,19140.0
2015-06-24 13:30:00,129.09,129.47,129.09,129.23,15196.0,129.09,129.47,129.09,129.23,15196.0
2015-06-24 13:40:00,129.15,129.38,129.1,129.35,15640.0,129.15,129.38,129.1,129.35,15640.0
2015-06-24 13:50:00,129.36,129.43,129.15,129.25,17478.0,129.36,129.43,129.15,129.25,17478.0
2015-06-24 14:00:00,129.31,129.57,129.3,129.53,14758.0,129.31,129.57,129.3,129.53,14758.0
2015-06-24 14:10:00,129.51,129.53,129.16,129.17,15709.0,129.51,129.53,129.16,129.17,15709.0
2015-06-24 14:20:00,129.18,129.18,129.05,129.15,11894.0,129.18,129.18,129.05,129.15,11894.0
2015-06-24 14:30:00,129.15,129.78,129.15,129.57,19500.0,129.15,129.78,129.15,129.57,19500.0
2015-06-24 14:40:00,129.63,129.76,129.48,129.66,13012.0,129.63,129.76,129.48,129.66,13012.0
2015-06-24 14:50:00,129.66,129.81,129.44,129.44,13999.0,129.66,129.81,129.44,129.44,13999.0
2015-06-24 15:00:00,129.44,129.49,129.13,129.16,16971.0,129.44,129.49,129.13,129.16,16971.0
2015-06-24 15:10:00,129.15,129.47,129.11,129.4,13406.0,129.15,129.47,129.11,129.4,13406.0
2015-06-24 15:20:00,129.44,129.55,129.37,129.52,19702.0,129.44,129.55,129.37,129.52,19702.0
2015-06-24 15:30:00,129.5,129.59,129.47,129.48,26322.0,129.5,129.59,129.47,129.48,26322.0
2015-06-24 15:40:00,129.5,129.57,129.44,129.53,27377.0,129.5,129.57,129.44,129.53,27377.0
2015-06-24 15:50:00,129.5,129.68,129.41,129.59,63282.0,129.5,129.68,129.41,129.59,63282.0
2015-06-25 09:30:00,130.27,130.4,129.33,129.7,19653.0,130.27,130.4,129.33,129.7,19653.0
2015-06-25 09:40:00,129.68,129.77,128.73,129.0,19395.0,129.68,129.77,128.73,129.0,19395.0
2015-06-25 09:50:00,128.95,129.31,128.8,129.31,27267.0,128.95,129.31,128.8,129.31,27267.0
2015-06-25 10:00:00,129.39,129.93,129.13,129.93,15717.0,129.39,129.93,129.13,129.93,15717.0
2015-06-25 10:10:00,129.91,130.84,129.75,130.09,20461.0,129.91,130.84,129.75,130.09,20461.0
2015-06-25 10:20:00,130.06,130.41,129.91,129.91,14900.0,130.06,130.41,129.91,129.91,14900.0
2015-06-25 10:30:00,129.92,129.92,129.31,129.36,23273.0,129.92,129.92,129.31,129.36,23273.0
2015-06-25 10:40:00,129.27,129.77,129.19,129.77,32920.0,129.27,129.77,129.19,129.77,32920.0
2015-06-25 10:50:00,129.77,129.8,129.59,129.64,26313.0,129.77,129.8,129.59,129.64,26313.0
2015-06-25 11:00:00,129.65,129.81,129.55,129.67,18719.0,129.65,129.81,129.55,129.67,18719.0
2015-06-25 11:10:00,129.7,129.8,129.59,129.72,22862.0,129.7,129.8,129.59,129.72,22862.0
2015-06-25 11:20:00,129.7,130.16,129.7,129.89,10500.0,129.7,130.16,129.7,129.89,10500.0
2015-06-25 11:30:00,129.82,129.97,129.66,129.66,10300.0,129.82,129.97,129.66,129.66,10300.0
2015-06-25 11:40:00,129.61,129.75,129.52,129.71,9780.0,129.61,129.75,129.52,129.71,9780.0
2015-06-25 11:50:00,129.72,129.83,129.69,129.75,11200.0,129.72,129.83,129.69,129.75,11200.0
2015-06-25 12:00:00,129.7,129.82,129.65,129.69,7674.0,129.7,129.82,129.65,129.69,7674.0
2015-06-25 12:10:00,129.66,129.83,129.63,129.63,12940.0,129.66,129.83,129.63,129.63,12940.0
2015-06-25 12:20:00,129.58,129.69,129.39,129.57,11395.0,129.58,129.69,129.39,129.57,11395.0
2015-06-25 12:30:00,129.48,129.68,129.43,129.54,7244.0,129.48,129.68,129.43,129.54,7244.0
2015-06-25 12:40:00,129.61,129.82,129.61,129.78,23115.0,129.61,129.82,129.61,129.78,23115.0
2015-06-25 12:50:00,129.82,129.86,129.72,129.72,8096.0,129.82,129.86,129.72,129.72,8096.0
2015-06-25 13:00:00,129.72,129.83,129.67,129.81,8657.0,129.72,129.83,129.67,129.81,8657.0
2015-06-25 13:10:00,129.81,129.9,129.7,129.8,34278.0,129.81,129.9,129.7,129.8,34278.0
2015-06-25 13:20:00,129.85,129.85,129.56,129.59,11790.0,129.85,129.85,129.56,129.59,11790.0
2015-06-25 13:30:00,129.52,129.55,129.36,129.49,8400.0,129.52,129.55,129.36,129.49,8400.0
2015-06-25 13:40:00,129.44,129.6,129.4,129.56,4600.0,129.44,129.6,129.4,129.56,4600.0
2015-06-25 13:50:00,129.59,129.65,129.47,129.51,5560.0,129.59,129.65,129.47,129.51,5560.0
2015-06-25 14:00:00,129.51,129.52,129.24,129.31,22137.0,129.51,129.52,129.24,129.31,22137.0
2015-06-25 14:10:00,129.25,129.25,128.64,128.67,55073.0,129.25,129.25,128.64,128.67,55073.0
2015-06-25 14:20:00,128.7,128.72,128.0,128.02,38162.0,128.7,128.72,128.0,128.02,38162.0
2015-06-25 14:30:00,127.97,128.55,127.89,128.47,70722.0,127.97,128.55,127.89,128.47,70722.0
2015-06-25 14:40:00,128.48,128.59,128.44,128.56,6422.0,128.48,128.59,128.44,128.56,6422.0
2015-06-25 14:50:00,128.55,128.57,128.34,128.46,9000.0,128.55,128.57,128.34,128.46,9000.0
2015-06-25 15:00:00,128.46,129.02,128.46,128.94,11100.0,128.46,129.02,128.46,128.94,11100.0
2015-06-25 15:10:00,128.93,128.93,128.46,128.49,63481.0,128.93,128.93,128.46,128.49,63481.0
2015-06-25 15:20:00,128.5,128.65,128.28,128.6,20453.0,128.5,128.65,128.28,128.6,20453.0
2015-06-25 15:30:00,128.62,128.64,128.32,128.5,14313.0,128.62,128.64,128.32,128.5,14313.0
2015-06-25 15:40:00,128.5,128.61,128.38,128.53,14655.0,128.5,128.61,128.38,128.53,14655.0
2015-06-25 15:50:00,128.5,128.65,128.34,128.34,73862.0,128.5,128.65,128.34,128.34,73862.0
2015-06-26 09:30:00,130.5,131.0,129.8,130.09,140222.0,130.5,131.0,129.8,130.09,140222.0
2015-06-26 09:40:00,130.05,130.2,128.61,128.7,72616.0,130.05,130.2,128.61,128.7,72616.0
2015-06-26 09:50:00,128.65,130.04,128.35,130.01,40099.0,128.65,130.04,128.35,130.01,40099.0
2015-06-26 10:00:00,130.0,130.15,129.75,130.0,28729.0,130.0,130.15,129.75,130.0,28729.0
2015-06-26 10:10:00,130.02,130.18,129.65,129.74,19038.0,130.02,130.18,129.65,129.74,19038.0
2015-06-26 10:20:00,129.75,129.85,129.27,129.31,18405.0,129.75,129.85,129.27,129.31,18405.0
2015-06-26 10:30:00,129.28,129.49,129.11,129.17,18250.0,129.28,129.49,129.11,129.17,18250.0
2015-06-26 10:40:00,129.19,129.41,128.58,128.58,17905.0,129.19,129.41,128.58,128.58,17905.0
2015-06-26 10:50:00,128.62,128.76,128.28,128.42,17656.0,128.62,128.76,128.28,128.42,17656.0
2015-06-26 11:00:00,128.4,129.15,128.33,129.13,18367.0,128.4,129.15,128.33,129.13,18367.0
2015-06-26 11:10:00,129.2,129.58,129.05,129.32,56202.0,129.2,129.58,129.05,129.32,56202.0
2015-06-26 11:20:00,129.32,129.4,129.06,129.1,13683.0,129.32,129.4,129.06,129.1,13683.0
2015-06-26 11:30:00,129.21,129.35,129.06,129.25,31119.0,129.21,129.35,129.06,129.25,31119.0
2015-06-26 11:40:00,129.21,129.31,128.64,128.85,24790.0,129.21,129.31,128.64,128.85,24790.0
2015-06-26 11:50:00,128.92,128.94,128.66,128.82,16397.0,128.92,128.94,128.66,128.82,16397.0
2015-06-26 12:00:00,128.82,129.11,128.78,129.08,11852.0,128.82,129.11,128.78,129.08,11852.0
2015-06-26 12:10:00,129.11,129.38,128.97,129.21,38153.0,129.11,129.38,128.97,129.21,38153.0
2015-06-26 12:20:00,129.28,129.5,129.18,129.5,27324.0,129.28,129.5,129.18,129.5,27324.0
2015-06-26 12:30:00,129.47,129.51,128.6,128.6,19393.0,129.47,129.51,128.6,128.6,19393.0
2015-06-26 12:40:00,128.65,128.67,127.8,128.24,39270.0,128.65,128.67,127.8,128.24,39270.0
2015-06-26 12:50:00,128.14,128.29,127.22,127.22,27573.0,128.14,128.29,127.22,127.22,27573.0
2015-06-26 13:00:00,127.19,127.81,127.1,127.61,18727.0,127.19,127.81,127.1,127.61,18727.0
2015-06-26 13:10:00,127.61,127.78,127.36,127.36,15221.0,127.61,127.78,127.36,127.36,15221.0
2015-06-26 13:20:00,127.41,127.49,127.18,127.35,31947.0,127.41,127.49,127.18,127.35,31947.0
2015-06-26 13:30:00,127.39,127.59,127.2,127.56,40037.0,127.39,127.59,127.2,127.56,40037.0
2015-06-26 13:40:00,127.59,127.89,127.45,127.45,47737.0,127.59,127.89,127.45,127.45,47737.0
2015-06-26 13:50:00,127.4,127.68,127.4,127.6,26888.0,127.4,127.68,127.4,127.6,26888.0
2015-06-26 14:00:00,127.56,127.73,127.5,127.67,19853.0,127.56,127.73,127.5,127.67,19853.0
2015-06-26 14:10:00,127.64,127.77,127.41,127.57,29256.0,127.64,127.77,127.41,127.57,29256.0
2015-06-26 14:20:00,127.57,127.7,127.5,127.62,18373.0,127.57,127.7,127.5,127.62,18373.0
2015-06-26 14:30:00,127.68,128.27,127.62,128.27,42963.0,127.68,128.27,127.62,128.27,42963.0
2015-06-26 14:40:00,128.26,128.3,127.46,127.86,40564.0,128.26,128.3,127.46,127.86,40564.0
2015-06-26 14:50:00,127.99,128.1,127.79,128.05,28970.0,127.99,128.1,127.79,128.05,28970.0
2015-06-26 15:00:00,128.06,128.68,127.81,128.68,39232.0,128.06,128.68,127.81,128.68,39232.0
2015-06-26 15:10:00,128.77,128.79,128.46,128.7,27302.0,128.77,128.79,128.46,128.7,27302.0
2015-06-26 15:20:00,128.66,128.79,128.47,128.73,26505.0,128.66,128.79,128.47,128.73,26505.0
2015-06-26 15:30:00,128.7,128.7,127.9,127.95,42217.0,128.7,128.7,127.9,127.95,42217.0
2015-06-26 15:40:00,127.96,127.99,127.6,127.68,65192.0,127.96,127.99,127.6,127.68,65192.0
2015-06-26 15:50:00,127.69,127.69,126.86,127.02,416773.0,127.69,127.69,126.86,127.02,416773.0
2015-06-29 09:30:00,125.8,126.29,124.67,125.52,41130.0,125.8,126.29,124.67,125.52,41130.0
2015-06-29 09:40:00,125.55,126.47,125.55,126.04,21491.0,125.55,126.47,125.55,126.04,21491.0
2015-06-29 09:50:00,125.99,126.02,124.86,125.2,17467.0,125.99,126.02,124.86,125.2,17467.0
2015-06-29 10:00:00,125.31,125.37,124.89,125.01,23154.0,125.31,125.37,124.89,125.01,23154.0
2015-06-29 10:10:00,125.0,125.48,124.5,124.5,21996.0,125.0,125.48,124.5,124.5,21996.0
2015-06-29 10:20:00,124.59,125.23,124.48,124.66,19229.0,124.59,125.23,124.48,124.66,19229.0
2015-06-29 10:30:00,124.61,124.76,124.31,124.47,16058.0,124.61,124.76,124.31,124.47,16058.0
2015-06-29 10:40:00,124.42,124.79,124.12,124.71,17058.0,124.42,124.79,124.12,124.71,17058.0
2015-06-29 10:50:00,124.66,124.9,124.13,124.13,19929.0,124.66,124.9,124.13,124.13,19929.0
2015-06-29 11:00:00,124.25,124.35,123.66,123.75,24769.0,124.25,124.35,123.66,123.75,24769.0
2015-06-29 11:10:00,123.72,124.13,123.51,123.65,21212.0,123.72,124.13,123.51,123.65,21212.0
2015-06-29 11:20:00,123.69,123.74,123.4,123.47,25942.0,123.69,123.74,123.4,123.47,25942.0
2015-06-29 11:30:00,123.41,123.52,122.86,123.02,37340.0,123.41,123.52,122.86,123.02,37340.0
2015-06-29 11:40:00,122.96,123.12,122.95,123.05,19638.0,122.96,123.12,122.95,123.05,19638.0
2015-06-29 11:50:00,123.05,123.59,123.0,123.46,16025.0,123.05,123.59,123.0,123.46,16025.0
2015-06-29 12:00:00,123.46,123.85,123.35,123.8,26868.0,123.46,123.85,123.35,123.8,26868.0
2015-06-29 12:10:00,123.77,123.83,123.17,123.17,11350.0,123.77,123.83,123.17,123.17,11350.0
2015-06-29 12:20:00,123.27,123.44,123.2,123.41,23753.0,123.27,123.44,123.2,123.41,23753.0
2015-06-29 12:30:00,123.36,123.75,123.36,123.68,18505.0,123.36,123.75,123.36,123.68,18505.0
2015-06-29 12:40:00,123.68,124.11,123.67,124.01,24611.0,123.68,124.11,123.67,124.01,24611.0
2015-06-29 12:50:00,124.08,124.15,123.9,124.15,12692.0,124.08,124.15,123.9,124.15,12692.0
2015-06-29 13:00:00,124.13,124.14,123.88,124.13,17008.0,124.13,124.14,123.88,124.13,17008.0
2015-06-29 13:10:00,124.08,124.14,123.81,124.12,19120.0,124.08,124.14,123.81,124.12,19120.0
2015-06-29 13:20:00,124.1,124.23,124.05,124.19,10730.0,124.1,124.23,124.05,124.19,10730.0
2015-06-29 13:30:00,124.26,124.37,124.1,124.12,11820.0,124.26,124.37,124.1,124.12,11820.0
2015-06-29 13:40:00,124.14,124.23,123.76,124.05,24813.0,124.14,124.23,123.76,124.05,24813.0
2015-06-29 13:50:00,124.13,124.13,123.82,123.99,15401.0,124.13,124.13,123.82,123.99,15401.0
2015-06-29 14:00:00,124.05,124.26,123.95,124.06,13622.0,124.05,124.26,123.95,124.06,13622.0
2015-06-29 14:10:00,124.07,124.07,123.84,123.98,14343.0,124.07,124.07,123.84,123.98,14343.0
2015-06-29 14:20:00,123.92,124.02,123.56,123.56,37457.0,123.92,124.02,123.56,123.56,37457.0
2015-06-29 14:30:00,123.57,123.78,123.23,123.72,46610.0,123.57,123.78,123.23,123.72,46610.0
2015-06-29 14:40:00,123.77,124.07,123.69,124.02,21520.0,123.77,124.07,123.69,124.02,21520.0
2015-06-29 14:50:00,124.02,124.02,123.5,123.65,16536.0,124.02,124.02,123.5,123.65,16536.0
2015-06-29 15:00:00,123.54,123.69,123.22,123.25,11552.0,123.54,123.69,123.22,123.25,11552.0
2015-06-29 15:10:00,123.21,123.33,123.0,123.11,23937.0,123.21,123.33,123.0,123.11,23937.0
2015-06-29 15:20:00,123.18,123.3,123.01,123.14,23719.0,123.18,123.3,123.01,123.14,23719.0
2015-06-29 15:30:00,123.16,123.19,122.47,122.49,38036.0,123.16,123.19,122.47,122.49,38036.0
2015-06-29 15:40:00,122.5,122.5,122.01,122.19,53267.0,122.5,122.5,122.01,122.19,53267.0
2015-06-29 15:50:00,122.18,122.33,121.84,122.03,120234.0,122.18,122.33,121.84,122.03,120234.0
2015-06-30 09:30:00,124.33,125.16,123.25,124.36,55952.0,124.33,125.16,123.25,124.36,55952.0
2015-06-30 09:40:00,124.35,124.54,123.6,124.25,49475.0,124.35,124.54,123.6,124.25,49475.0
2015-06-30 09:50:00,124.27,124.93,123.96,124.12,38403.0,124.27,124.93,123.96,124.12,38403.0
2015-06-30 10:00:00,124.11,124.22,123.3,123.31,29693.0,124.11,124.22,123.3,123.31,29693.0
2015-06-30 10:10:00,123.34,123.51,122.39,122.39,21815.0,123.34,123.51,122.39,122.39,21815.0
2015-06-30 10:20:00,122.52,123.16,122.39,123.16,52219.0,122.52,123.16,122.39,123.16,52219.0
2015-06-30 10:30:00,123.23,123.52,123.11,123.2,33762.0,123.23,123.52,123.11,123.2,33762.0
2015-06-30 10:40:00,123.11,123.6,122.77,123.11,21211.0,123.11,123.6,122.77,123.11,21211.0
2015-06-30 10:50:00,123.1,123.77,122.76,123.58,15640.0,123.1,123.77,122.76,123.58,15640.0
2015-06-30 11:00:00,123.51,123.84,123.5,123.56,18079.0,123.51,123.84,123.5,123.56,18079.0
2015-06-30 11:10:00,123.68,124.09,123.3,123.92,18438.0,123.68,124.09,123.3,123.92,18438.0
2015-06-30 11:20:00,123.88,124.12,123.36,123.36,11062.0,123.88,124.12,123.36,123.36,11062.0
2015-06-30 11:30:00,123.42,123.43,122.88,123.38,19738.0,123.42,123.43,122.88,123.38,19738.0
2015-06-30 11:40:00,123.39,123.91,123.39,123.85,17068.0,123.39,123.91,123.39,123.85,17068.0
2015-06-30 11:50:00,123.92,124.06,123.58,123.76,16124.0,123.92,124.06,123.58,123.76,16124.0
2015-06-30 12:00:00,123.69,123.73,123.34,123.7,8502.0,123.69,123.73,123.34,123.7,8502.0
2015-06-30 12:10:00,123.64,123.86,123.64,123.79,6925.0,123.64,123.86,123.64,123.79,6925.0
2015-06-30 12:20:00,123.82,123.85,123.29,123.36,8245.0,123.82,123.85,123.29,123.36,8245.0
2015-06-30 12:30:00,123.4,123.58,123.33,123.52,18919.0,123.4,123.58,123.33,123.52,18919.0
2015-06-30 12:40:00,123.51,123.58,123.33,123.44,11390.0,123.51,123.58,123.33,123.44,11390.0
2015-06-30 12:50:00,123.44,123.62,123.32,123.62,9300.0,123.44,123.62,123.32,123.62,9300.0
2015-06-30 13:00:00,123.58,123.77,123.09,123.09,11793.0,123.58,123.77,123.09,123.09,11793.0
2015-06-30 13:10:00,123.16,123.31,122.99,123.12,11802.0,123.16,123.31,122.99,123.12,11802.0
2015-06-30 13:20:00,123.19,123.64,123.14,123.62,8931.0,123.19,123.64,123.14,123.62,8931.0
2015-06-30 13:30:00,123.64,124.2,123.63,124.14,12489.0,123.64,124.2,123.63,124.14,12489.0
2015-06-30 13:40:00,124.07,124.3,123.92,124.16,21158.0,124.07,124.3,123.92,124.16,21158.0
2015-06-30 13:50:00,124.16,124.42,124.07,124.07,19053.0,124.16,124.42,124.07,124.07,19053.0
2015-06-30 14:00:00,124.11,124.85,124.11,124.72,24172.0,124.11,124.85,124.11,124.72,24172.0
2015-06-30 14:10:00,124.76,124.97,124.31,124.56,16419.0,124.76,124.97,124.31,124.56,16419.0
2015-06-30 14:20:00,124.55,124.61,124.09,124.2,17757.0,124.55,124.61,124.09,124.2,17757.0
2015-06-30 14:30:00,124.22,124.55,124.08,124.42,12069.0,124.22,124.55,124.08,124.42,12069.0
2015-06-30 14:40:00,124.32,124.35,123.73,123.94,10999.0,124.32,124.35,123.73,123.94,10999.0
2015-06-30 14:50:00,124.05,124.12,123.68,123.87,31284.0,124.05,124.12,123.68,123.87,31284.0
2015-06-30 15:00:00,123.86,124.01,123.63,123.63,33561.0,123.86,124.01,123.63,123.63,33561.0
2015-06-30 15:10:00,123.63,123.67,123.28,123.43,35613.0,123.63,123.67,123.28,123.43,35613.0
2015-06-30 15:20:00,123.43,123.52,123.08,123.32,31001.0,123.43,123.52,123.08,123.32,31001.0
2015-06-30 15:30:00,123.28,123.71,123.27,123.57,30111.0,123.28,123.71,123.27,123.57,30111.0
2015-06-30 15:40:00,123.55,124.18,123.26,124.14,50128.0,123.55,124.18,123.26,124.14,50128.0
2015-06-30 15:50:00,124.09,124.13,123.46,123.49,166394.0,124.09,124.13,123.46,123.49,166394.0
2015-07-01 09:30:00,124.11,125.91,124.11,125.61,42489.0,124.11,125.91,124.11,125.61,42489.0
2015-07-01 09:40:00,125.73,126.12,124.1,124.67,48191.0,125.73,126.12,124.1,124.67,48191.0
2015-07-01 09:50:00,124.66,125.16,124.49,125.09,19327.0,124.66,125.16,124.49,125.09,19327.0
2015-07-01 10:00:00,125.07,125.38,124.9,125.32,26595.0,125.07,125.38,124.9,125.32,26595.0
2015-07-01 10:10:00,125.19,125.28,124.63,124.75,54448.0,125.19,125.28,124.63,124.75,54448.0
2015-07-01 10:20:00,124.7,125.13,124.7,124.84,14355.0,124.7,125.13,124.7,124.84,14355.0
2015-07-01 10:30:00,124.86,125.6,124.57,125.6,49897.0,124.86,125.6,124.57,125.6,49897.0
2015-07-01 10:40:00,125.55,125.75,125.31,125.33,29595.0,125.55,125.75,125.31,125.33,29595.0
2015-07-01 10:50:00,125.33,125.55,124.87,125.46,19544.0,125.33,125.55,124.87,125.46,19544.0
2015-07-01 11:00:00,125.49,125.83,125.22,125.8,16261.0,125.49,125.83,125.22,125.8,16261.0
2015-07-01 11:10:00,125.83,126.21,125.83,126.14,25890.0,125.83,126.21,125.83,126.14,25890.0
2015-07-01 11:20:00,126.07,126.17,125.42,125.64,18043.0,126.07,126.17,125.42,125.64,18043.0
2015-07-01 11:30:00,125.64,125.71,125.51,125.54,22750.0,125.64,125.71,125.51,125.54,22750.0
2015-07-01 11:40:00,125.56,126.18,125.53,126.15,22962.0,125.56,126.18,125.53,126.15,22962.0
2015-07-01 11:50:00,126.17,126.37,126.12,126.2,22150.0,126.17,126.37,126.12,126.2,22150.0
2015-07-01 12:00:00,126.2,126.6,126.02,126.48,22769.0,126.2,126.6,126.02,126.48,22769.0
2015-07-01 12:10:00,126.5,126.65,126.19,126.2,20063.0,126.5,126.65,126.19,126.2,20063.0
2015-07-01 12:20:00,126.23,126.25,125.91,125.94,36426.0,126.23,126.25,125.91,125.94,36426.0
2015-07-01 12:30:00,125.97,126.23,125.95,126.07,13035.0,125.97,126.23,125.95,126.07,13035.0
2015-07-01 12:40:00,126.08,126.08,125.64,126.0,18864.0,126.08,126.08,125.64,126.0,18864.0
2015-07-01 12:50:00,125.98,125.99,125.43,125.54,34006.0,125.98,125.99,125.43,125.54,34006.0
2015-07-01 13:00:00,125.5,125.76,125.41,125.57,14035.0,125.5,125.76,125.41,125.57,14035.0
2015-07-01 13:10:00,125.58,125.86,125.45,125.5,24547.0,125.58,125.86,125.45,125.5,24547.0
2015-07-01 13:20:00,125.59,125.79,125.26,125.4,42846.0,125.59,125.79,125.26,125.4,42846.0
2015-07-01 13:30:00,125.41,125.7,125.24,125.49,31506.0,125.41,125.7,125.24,125.49,31506.0
2015-07-01 13:40:00,125.5,126.03,125.49,125.98,22346.0,125.5,126.03,125.49,125.98,22346.0
2015-07-01 13:50:00,126.0,126.07,125.56,125.56,35726.0,126.0,126.07,125.56,125.56,35726.0
2015-07-01 14:00:00,125.57,125.68,125.17,125.32,30674.0,125.57,125.68,125.17,125.32,30674.0
2015-07-01 14:10:00,125.34,125.75,125.32,125.69,15198.0,125.34,125.75,125.32,125.69,15198.0
2015-07-01 14:20:00,125.74,125.83,125.59,125.78,23806.0,125.74,125.83,125.59,125.78,23806.0
2015-07-01 14:30:00,125.79,125.79,125.36,125.4,18258.0,125.79,125.79,125.36,125.4,18258.0
2015-07-01 14:40:00,125.37,125.43,125.11,125.39,42846.0,125.37,125.43,125.11,125.39,42846.0
2015-07-01 14:50:00,125.38,125.55,125.3,125.48,24437.0,125.38,125.55,125.3,125.48,24437.0
2015-07-01 15:00:00,125.5,125.65,125.38,125.56,25727.0,125.5,125.65,125.38,125.56,25727.0
2015-07-01 15:10:00,125.61,125.84,125.55,125.81,39345.0,125.61,125.84,125.55,125.81,39345.0
2015-07-01 15:20:00,125.79,126.0,125.67,125.95,25387.0,125.79,126.0,125.67,125.95,25387.0
2015-07-01 15:30:00,125.98,126.02,125.7,125.92,53291.0,125.98,126.02,125.7,125.92,53291.0
2015-07-01 15:40:00,125.92,126.19,125.86,126.1,44931.0,125.92,126.19,125.86,126.1,44931.0
2015-07-01 15:50:00,126.1,126.29,126.02,126.18,86833.0,126.1,126.29,126.02,126.18,86833.0
2015-07-02 09:30:00,127.02,127.07,126.62,127.0,53790.0,127.02,127.07,126.62,127.0,53790.0
2015-07-02 09:40:00,127.06,127.23,126.32,126.39,37984.0,127.06,127.23,126.32,126.39,37984.0
2015-07-02 09:50:00,126.23,126.46,126.0,126.34,19235.0,126.23,126.46,126.0,126.34,19235.0
2015-07-02 10:00:00,126.4,126.93,126.11,126.64,103346.0,126.4,126.93,126.11,126.64,103346.0
2015-07-02 10:10:00,126.58,127.49,126.57,127.31,45138.0,126.58,127.49,126.57,127.31,45138.0
2015-07-02 10:20:00,127.32,128.19,127.29,128.11,47054.0,127.32,128.19,127.29,128.11,47054.0
2015-07-02 10:30:00,128.12,128.26,127.5,127.95,51662.0,128.12,128.26,127.5,127.95,51662.0
2015-07-02 10:40:00,127.99,128.18,127.86,128.02,17027.0,127.99,128.18,127.86,128.02,17027.0
2015-07-02 10:50:00,128.02,128.46,128.0,128.24,19930.0,128.02,128.46,128.0,128.24,19930.0
2015-07-02 11:00:00,128.27,128.27,128.02,128.13,16880.0,128.27,128.27,128.02,128.13,16880.0
2015-07-02 11:10:00,128.12,128.19,127.9,128.19,32711.0,128.12,128.19,127.9,128.19,32711.0
2015-07-02 11:20:00,128.21,129.85,128.16,129.43,84534.0,128.21,129.85,128.16,129.43,84534.0
2015-07-02 11:30:00,129.22,129.96,129.22,129.84,49336.0,129.22,129.96,129.22,129.84,49336.0
2015-07-02 11:40:00,129.83,131.38,129.77,130.93,116896.0,129.83,131.38,129.77,130.93,116896.0
2015-07-02 11:50:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:00:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:10:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:20:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:30:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:40:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:50:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:00:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:10:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:20:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:30:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:40:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:50:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:00:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:10:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:20:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:30:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:40:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:50:00,130.93,130.93,130.93,130.93,1.0,130.93,130.93,130.93,130.93,1.0
2015-07-02 15:00:00,132.0,132.0,128.25,128.65,1067902.0,132.0,132.0,128.25,128.65,1067902.0
2015-07-02 15:10:00,128.81,130.34,128.65,130.18,329399.0,128.81,130.34,128.65,130.18,329399.0
2015-07-02 15:20:00,130.18,131.78,130.15,131.1,400581.0,130.18,131.78,130.15,131.1,400581.0
2015-07-02 15:30:00,131.14,131.19,130.68,130.98,157035.0,131.14,131.19,130.68,130.98,157035.0
2015-07-02 15:40:00,130.97,131.46,130.95,131.4,227186.0,130.97,131.46,130.95,131.4,227186.0
2015-07-02 15:50:00,131.39,131.5,131.1,131.26,386408.0,131.39,131.5,131.1,131.26,386408.0
2015-07-06 09:30:00,128.95,129.32,127.12,128.08,150335.0,128.95,129.32,127.12,128.08,150335.0
2015-07-06 09:40:00,127.99,128.98,127.8,128.83,40472.0,127.99,128.98,127.8,128.83,40472.0
2015-07-06 09:50:00,128.95,130.15,128.78,130.04,50445.0,128.95,130.15,128.78,130.04,50445.0
2015-07-06 10:00:00,129.92,130.13,128.92,129.11,56515.0,129.92,130.13,128.92,129.11,56515.0
2015-07-06 10:10:00,129.09,129.35,128.82,129.15,36042.0,129.09,129.35,128.82,129.15,36042.0
2015-07-06 10:20:00,129.1,129.4,129.02,129.29,45571.0,129.1,129.4,129.02,129.29,45571.0
2015-07-06 10:30:00,129.25,129.7,129.03,129.63,89361.0,129.25,129.7,129.03,129.63,89361.0
2015-07-06 10:40:00,129.63,130.62,129.46,130.29,61910.0,129.63,130.62,129.46,130.29,61910.0
2015-07-06 10:50:00,130.24,130.55,129.83,130.39,50166.0,130.24,130.55,129.83,130.39,50166.0
2015-07-06 11:00:00,130.41,130.47,130.07,130.4,76431.0,130.41,130.47,130.07,130.4,76431.0
2015-07-06 11:10:00,130.22,130.26,129.52,129.68,48695.0,130.22,130.26,129.52,129.68,48695.0
2015-07-06 11:20:00,129.7,129.88,128.61,128.68,56021.0,129.7,129.88,128.61,128.68,56021.0
2015-07-06 11:30:00,128.71,129.25,128.31,129.23,43371.0,128.71,129.25,128.31,129.23,43371.0
2015-07-06 11:40:00,129.18,129.18,128.3,128.93,50836.0,129.18,129.18,128.3,128.93,50836.0
2015-07-06 11:50:00,129.02,129.02,128.36,128.41,38222.0,129.02,129.02,128.36,128.41,38222.0
2015-07-06 12:00:00,128.46,128.46,128.03,128.12,25147.0,128.46,128.46,128.03,128.12,25147.0
2015-07-06 12:10:00,128.12,128.64,128.0,128.25,25140.0,128.12,128.64,128.0,128.25,25140.0
2015-07-06 12:20:00,128.24,128.89,128.09,128.78,26376.0,128.24,128.89,128.09,128.78,26376.0
2015-07-06 12:30:00,128.7,128.76,128.38,128.74,17725.0,128.7,128.76,128.38,128.74,17725.0
2015-07-06 12:40:00,128.82,128.98,128.46,128.59,29806.0,128.82,128.98,128.46,128.59,29806.0
2015-07-06 12:50:00,128.51,128.73,128.46,128.56,19464.0,128.51,128.73,128.46,128.56,19464.0
2015-07-06 13:00:00,128.6,128.84,128.42,128.46,30668.0,128.6,128.84,128.42,128.46,30668.0
2015-07-06 13:10:00,128.41,128.51,127.75,127.75,15371.0,128.41,128.51,127.75,127.75,15371.0
2015-07-06 13:20:00,127.87,128.2,127.63,128.12,36529.0,127.87,128.2,127.63,128.12,36529.0
2015-07-06 13:30:00,128.02,128.23,127.48,127.51,21436.0,128.02,128.23,127.48,127.51,21436.0
2015-07-06 13:40:00,127.48,127.48,127.01,127.15,48501.0,127.48,127.48,127.01,127.15,48501.0
2015-07-06 13:50:00,127.09,127.54,127.0,127.43,49406.0,127.09,127.54,127.0,127.43,49406.0
2015-07-06 14:00:00,127.43,127.65,127.3,127.48,31633.0,127.43,127.65,127.3,127.48,31633.0
2015-07-06 14:10:00,127.4,127.62,127.38,127.38,21637.0,127.4,127.62,127.38,127.38,21637.0
2015-07-06 14:20:00,127.46,127.48,126.9,127.08,37565.0,127.46,127.48,126.9,127.08,37565.0
2015-07-06 14:30:00,127.06,127.49,127.01,127.39,30485.0,127.06,127.49,127.01,127.39,30485.0
2015-07-06 14:40:00,127.39,127.65,127.33,127.57,32922.0,127.39,127.65,127.33,127.57,32922.0
2015-07-06 14:50:00,127.58,127.63,127.22,127.34,34526.0,127.58,127.63,127.22,127.34,34526.0
2015-07-06 15:00:00,127.46,127.52,127.1,127.11,44330.0,127.46,127.52,127.1,127.11,44330.0
2015-07-06 15:10:00,127.16,127.48,127.13,127.3,49865.0,127.16,127.48,127.13,127.3,49865.0
2015-07-06 15:20:00,127.37,127.79,127.35,127.77,34746.0,127.37,127.79,127.35,127.77,34746.0
2015-07-06 15:30:00,127.78,128.55,127.73,128.32,65309.0,127.78,128.55,127.73,128.32,65309.0
2015-07-06 15:40:00,128.36,128.75,128.25,128.74,58091.0,128.36,128.75,128.25,128.74,58091.0
2015-07-06 15:50:00,128.71,128.89,128.5,128.83,184003.0,128.71,128.89,128.5,128.83,184003.0
2015-07-07 09:30:00,129.0,129.46,128.15,129.29,31241.0,129.0,129.46,128.15,129.29,31241.0
2015-07-07 09:40:00,129.13,129.15,128.34,128.57,18589.0,129.13,129.15,128.34,128.57,18589.0
2015-07-07 09:50:00,128.46,129.18,128.17,128.4,28298.0,128.46,129.18,128.17,128.4,28298.0
2015-07-07 10:00:00,128.4,128.76,127.15,127.74,46937.0,128.4,128.76,127.15,127.74,46937.0
2015-07-07 10:10:00,127.6,127.89,127.25,127.27,27775.0,127.6,127.89,127.25,127.27,27775.0
2015-07-07 10:20:00,127.27,127.93,127.0,127.93,43375.0,127.27,127.93,127.0,127.93,43375.0
2015-07-07 10:30:00,127.95,127.98,126.05,126.05,28725.0,127.95,127.98,126.05,126.05,28725.0
2015-07-07 10:40:00,126.11,126.83,125.59,126.8,37624.0,126.11,126.83,125.59,126.8,37624.0
2015-07-07 10:50:00,126.8,127.02,126.66,126.83,134612.0,126.8,127.02,126.66,126.83,134612.0
2015-07-07 11:00:00,126.88,126.88,126.08,126.48,29418.0,126.88,126.88,126.08,126.48,29418.0
2015-07-07 11:10:00,126.35,126.68,126.24,126.57,28396.0,126.35,126.68,126.24,126.57,28396.0
2015-07-07 11:20:00,126.55,126.8,126.18,126.35,27248.0,126.55,126.8,126.18,126.35,27248.0
2015-07-07 11:30:00,126.34,126.53,125.61,126.48,44718.0,126.34,126.53,125.61,126.48,44718.0
2015-07-07 11:40:00,126.49,126.9,126.04,126.17,20826.0,126.49,126.9,126.04,126.17,20826.0
2015-07-07 11:50:00,126.09,127.05,126.07,127.05,72431.0,126.09,127.05,126.07,127.05,72431.0
2015-07-07 12:00:00,127.06,127.06,126.5,126.61,45520.0,127.06,127.06,126.5,126.61,45520.0
2015-07-07 12:10:00,126.58,126.64,126.29,126.45,28765.0,126.58,126.64,126.29,126.45,28765.0
2015-07-07 12:20:00,126.46,126.69,126.46,126.52,14600.0,126.46,126.69,126.46,126.52,14600.0
2015-07-07 12:30:00,126.54,126.93,126.54,126.87,11648.0,126.54,126.93,126.54,126.87,11648.0
2015-07-07 12:40:00,126.81,127.12,126.68,127.07,10905.0,126.81,127.12,126.68,127.07,10905.0
2015-07-07 12:50:00,127.01,127.61,127.0,127.28,21336.0,127.01,127.61,127.0,127.28,21336.0
2015-07-07 13:00:00,127.36,127.49,126.79,127.16,11507.0,127.36,127.49,126.79,127.16,11507.0
2015-07-07 13:10:00,127.11,127.57,126.96,127.1,12513.0,127.11,127.57,126.96,127.1,12513.0
2015-07-07 13:20:00,127.17,127.4,126.93,127.4,17061.0,127.17,127.4,126.93,127.4,17061.0
2015-07-07 13:30:00,127.45,127.78,127.38,127.68,11035.0,127.45,127.78,127.38,127.68,11035.0
2015-07-07 13:40:00,127.58,127.59,127.16,127.19,14403.0,127.58,127.59,127.16,127.19,14403.0
2015-07-07 13:50:00,127.23,127.23,126.96,127.2,10714.0,127.23,127.23,126.96,127.2,10714.0
2015-07-07 14:00:00,127.17,127.24,126.86,126.9,29439.0,127.17,127.24,126.86,126.9,29439.0
2015-07-07 14:10:00,126.92,126.92,126.1,126.1,18254.0,126.92,126.92,126.1,126.1,18254.0
2015-07-07 14:20:00,126.11,126.16,125.65,126.13,19292.0,126.11,126.16,125.65,126.13,19292.0
2015-07-07 14:30:00,126.18,126.74,126.08,126.66,21271.0,126.18,126.74,126.08,126.66,21271.0
2015-07-07 14:40:00,126.77,127.3,126.77,127.13,18314.0,126.77,127.3,126.77,127.13,18314.0
2015-07-07 14:50:00,127.12,127.52,127.0,127.5,16057.0,127.12,127.52,127.0,127.5,16057.0
2015-07-07 15:00:00,127.51,127.6,127.09,127.26,21968.0,127.51,127.6,127.09,127.26,21968.0
2015-07-07 15:10:00,127.31,127.36,126.94,127.1,22837.0,127.31,127.36,126.94,127.1,22837.0
2015-07-07 15:20:00,127.14,127.38,126.94,126.99,24390.0,127.14,127.38,126.94,126.99,24390.0
2015-07-07 15:30:00,127.03,127.41,126.97,127.08,24720.0,127.03,127.41,126.97,127.08,24720.0
2015-07-07 15:40:00,127.05,127.27,126.89,127.19,99317.0,127.05,127.27,126.89,127.19,99317.0
2015-07-07 15:50:00,127.15,127.55,127.1,127.48,133880.0,127.15,127.55,127.1,127.48,133880.0
2015-07-08 09:30:00,126.64,126.86,125.29,125.87,38849.0,126.64,126.86,125.29,125.87,38849.0
2015-07-08 09:40:00,125.62,125.78,124.51,124.73,25417.0,125.62,125.78,124.51,124.73,25417.0
2015-07-08 09:50:00,124.81,124.81,124.3,124.51,23111.0,124.81,124.81,124.3,124.51,23111.0
2015-07-08 10:00:00,124.43,124.44,123.26,123.78,48016.0,124.43,124.44,123.26,123.78,48016.0
2015-07-08 10:10:00,123.76,123.92,123.54,123.88,21615.0,123.76,123.92,123.54,123.88,21615.0
2015-07-08 10:20:00,123.87,123.95,123.31,123.32,32424.0,123.87,123.95,123.31,123.32,32424.0
2015-07-08 10:30:00,123.31,123.75,123.11,123.74,21654.0,123.31,123.75,123.11,123.74,21654.0
2015-07-08 10:40:00,123.8,124.47,123.76,123.97,22589.0,123.8,124.47,123.76,123.97,22589.0
2015-07-08 10:50:00,123.95,124.19,123.75,123.82,32613.0,123.95,124.19,123.75,123.82,32613.0
2015-07-08 11:00:00,123.72,123.77,122.88,122.88,30674.0,123.72,123.77,122.88,122.88,30674.0
2015-07-08 11:10:00,122.9,123.38,122.7,123.37,19930.0,122.9,123.38,122.7,123.37,19930.0
2015-07-08 11:20:00,123.38,124.0,123.32,123.53,63834.0,123.38,124.0,123.32,123.53,63834.0
2015-07-08 11:30:00,123.57,123.98,123.42,123.98,37029.0,123.57,123.98,123.42,123.98,37029.0
2015-07-08 11:40:00,123.84,123.92,123.09,123.18,41826.0,123.84,123.92,123.09,123.18,41826.0
2015-07-08 11:50:00,123.07,123.31,122.71,122.79,13303.0,123.07,123.31,122.71,122.79,13303.0
2015-07-08 12:00:00,122.79,122.84,122.53,122.71,37640.0,122.79,122.84,122.53,122.71,37640.0
2015-07-08 12:10:00,122.7,122.79,122.55,122.55,43410.0,122.7,122.79,122.55,122.55,43410.0
2015-07-08 12:20:00,122.62,122.78,122.27,122.27,15120.0,122.62,122.78,122.27,122.27,15120.0
2015-07-08 12:30:00,122.27,122.27,121.81,122.1,43686.0,122.27,122.27,121.81,122.1,43686.0
2015-07-08 12:40:00,122.04,122.46,122.03,122.26,32362.0,122.04,122.46,122.03,122.26,32362.0
2015-07-08 12:50:00,122.25,122.28,121.87,122.13,34920.0,122.25,122.28,121.87,122.13,34920.0
2015-07-08 13:00:00,122.08,122.09,121.78,122.0,107539.0,122.08,122.09,121.78,122.0,107539.0
2015-07-08 13:10:00,121.99,122.87,121.99,122.73,41598.0,121.99,122.87,121.99,122.73,41598.0
2015-07-08 13:20:00,122.62,122.71,122.3,122.71,22918.0,122.62,122.71,122.3,122.71,22918.0
2015-07-08 13:30:00,122.69,122.69,122.3,122.57,23227.0,122.69,122.69,122.3,122.57,23227.0
2015-07-08 13:40:00,122.61,122.9,122.39,122.79,36567.0,122.61,122.9,122.39,122.79,36567.0
2015-07-08 13:50:00,122.68,123.44,122.61,123.31,76478.0,122.68,123.44,122.61,123.31,76478.0
2015-07-08 14:00:00,123.34,123.46,122.82,123.06,52907.0,123.34,123.46,122.82,123.06,52907.0
2015-07-08 14:10:00,123.0,123.37,122.95,123.11,25096.0,123.0,123.37,122.95,123.11,25096.0
2015-07-08 14:20:00,123.13,123.16,123.0,123.02,19593.0,123.13,123.16,123.0,123.02,19593.0
2015-07-08 14:30:00,123.01,123.04,122.29,122.37,79081.0,123.01,123.04,122.29,122.37,79081.0
2015-07-08 14:40:00,122.35,122.36,121.55,121.57,67876.0,122.35,122.36,121.55,121.57,67876.0
2015-07-08 14:50:00,121.57,121.82,121.22,121.72,53308.0,121.57,121.82,121.22,121.72,53308.0
2015-07-08 15:00:00,121.71,122.17,121.68,121.97,32037.0,121.71,122.17,121.68,121.97,32037.0
2015-07-08 15:10:00,122.0,122.4,121.92,122.04,33897.0,122.0,122.4,121.92,122.04,33897.0
2015-07-08 15:20:00,122.07,122.13,121.37,121.4,49689.0,122.07,122.13,121.37,121.4,49689.0
2015-07-08 15:30:00,121.38,121.92,121.31,121.37,33860.0,121.38,121.92,121.31,121.37,33860.0
2015-07-08 15:40:00,121.47,121.67,121.24,121.38,45042.0,121.47,121.67,121.24,121.38,45042.0
2015-07-08 15:50:00,121.39,121.63,120.94,121.61,176039.0,121.39,121.63,120.94,121.61,176039.0
2015-07-09 09:30:00,123.01,123.59,121.81,122.09,91914.0,123.01,123.59,121.81,122.09,91914.0
2015-07-09 09:40:00,121.85,123.0,121.57,122.36,47711.0,121.85,123.0,121.57,122.36,47711.0
2015-07-09 09:50:00,122.47,122.84,122.23,122.23,49774.0,122.47,122.84,122.23,122.23,49774.0
2015-07-09 10:00:00,122.19,122.77,122.18,122.45,37223.0,122.19,122.77,122.18,122.45,37223.0
2015-07-09 10:10:00,122.48,122.7,122.37,122.43,51175.0,122.48,122.7,122.37,122.43,51175.0
2015-07-09 10:20:00,122.41,122.53,121.73,121.73,27622.0,122.41,122.53,121.73,121.73,27622.0
2015-07-09 10:30:00,121.8,122.04,121.58,122.02,48306.0,121.8,122.04,121.58,122.02,48306.0
2015-07-09 10:40:00,121.97,122.86,121.9,122.85,43770.0,121.97,122.86,121.9,122.85,43770.0
2015-07-09 10:50:00,122.73,123.0,122.69,122.9,31733.0,122.73,123.0,122.69,122.9,31733.0
2015-07-09 11:00:00,122.95,123.85,122.89,123.84,36052.0,122.95,123.85,122.89,123.84,36052.0
2015-07-09 11:10:00,123.85,123.9,123.61,123.74,25830.0,123.85,123.9,123.61,123.74,25830.0
2015-07-09 11:20:00,123.74,123.77,123.08,123.08,19823.0,123.74,123.77,123.08,123.08,19823.0
2015-07-09 11:30:00,123.16,123.21,122.7,122.73,17875.0,123.16,123.21,122.7,122.73,17875.0
2015-07-09 11:40:00,122.75,122.9,122.54,122.64,28868.0,122.75,122.9,122.54,122.64,28868.0
2015-07-09 11:50:00,122.62,122.76,122.15,122.28,11800.0,122.62,122.76,122.15,122.28,11800.0
2015-07-09 12:00:00,122.34,122.61,122.23,122.54,24536.0,122.34,122.61,122.23,122.54,24536.0
2015-07-09 12:10:00,122.65,122.66,122.24,122.55,16433.0,122.65,122.66,122.24,122.55,16433.0
2015-07-09 12:20:00,122.51,122.56,122.35,122.36,34529.0,122.51,122.56,122.35,122.36,34529.0
2015-07-09 12:30:00,122.4,122.57,122.29,122.38,23716.0,122.4,122.57,122.29,122.38,23716.0
2015-07-09 12:40:00,122.38,122.64,122.25,122.38,78788.0,122.38,122.64,122.25,122.38,78788.0
2015-07-09 12:50:00,122.38,122.56,122.34,122.53,23103.0,122.38,122.56,122.34,122.53,23103.0
2015-07-09 13:00:00,122.53,122.55,122.32,122.46,15035.0,122.53,122.55,122.32,122.46,15035.0
2015-07-09 13:10:00,122.45,122.55,122.23,122.32,19086.0,122.45,122.55,122.23,122.32,19086.0
2015-07-09 13:20:00,122.31,122.37,122.0,122.01,19825.0,122.31,122.37,122.0,122.01,19825.0
2015-07-09 13:30:00,122.07,122.14,121.9,122.07,21610.0,122.07,122.14,121.9,122.07,21610.0
2015-07-09 13:40:00,122.09,122.14,121.9,122.13,20702.0,122.09,122.14,121.9,122.13,20702.0
2015-07-09 13:50:00,122.07,122.11,121.9,121.98,22299.0,122.07,122.11,121.9,121.98,22299.0
2015-07-09 14:00:00,121.97,122.1,121.82,121.87,16734.0,121.97,122.1,121.82,121.87,16734.0
2015-07-09 14:10:00,121.88,122.04,121.81,121.81,19960.0,121.88,122.04,121.81,121.81,19960.0
2015-07-09 14:20:00,121.84,121.95,121.59,121.59,11921.0,121.84,121.95,121.59,121.59,11921.0
2015-07-09 14:30:00,121.6,121.61,121.28,121.44,23966.0,121.6,121.61,121.28,121.44,23966.0
2015-07-09 14:40:00,121.44,121.44,121.24,121.24,21733.0,121.44,121.44,121.24,121.24,21733.0
2015-07-09 14:50:00,121.2,121.58,121.18,121.37,25417.0,121.2,121.58,121.18,121.37,25417.0
2015-07-09 15:00:00,121.42,121.63,121.29,121.42,29240.0,121.42,121.63,121.29,121.42,29240.0
2015-07-09 15:10:00,121.41,121.58,121.41,121.58,41070.0,121.41,121.58,121.41,121.58,41070.0
2015-07-09 15:20:00,121.56,121.56,121.22,121.23,22295.0,121.56,121.56,121.22,121.23,22295.0
2015-07-09 15:30:00,121.21,121.35,121.05,121.17,34234.0,121.21,121.35,121.05,121.17,34234.0
2015-07-09 15:40:00,121.17,121.32,121.02,121.14,48770.0,121.17,121.32,121.02,121.14,48770.0
2015-07-09 15:50:00,121.18,121.28,120.88,120.92,161154.0,121.18,121.28,120.88,120.92,161154.0
2015-07-10 09:30:00,122.75,122.79,121.52,121.93,70257.0,122.75,122.79,121.52,121.93,70257.0
2015-07-10 09:40:00,122.0,122.02,121.31,121.36,28450.0,122.0,122.02,121.31,121.36,28450.0
2015-07-10 09:50:00,121.27,121.71,121.26,121.45,33282.0,121.27,121.71,121.26,121.45,33282.0
2015-07-10 10:00:00,121.45,121.51,121.26,121.37,50808.0,121.45,121.51,121.26,121.37,50808.0
2015-07-10 10:10:00,121.4,121.49,121.2,121.46,42225.0,121.4,121.49,121.2,121.46,42225.0
2015-07-10 10:20:00,121.43,122.06,121.38,122.02,55042.0,121.43,122.06,121.38,122.02,55042.0
2015-07-10 10:30:00,121.98,122.08,121.76,121.78,46419.0,121.98,122.08,121.76,121.78,46419.0
2015-07-10 10:40:00,121.78,121.83,121.34,121.58,26100.0,121.78,121.83,121.34,121.58,26100.0
2015-07-10 10:50:00,121.61,122.0,121.45,121.9,16607.0,121.61,122.0,121.45,121.9,16607.0
2015-07-10 11:00:00,121.89,122.07,121.79,122.02,30394.0,121.89,122.07,121.79,122.02,30394.0
2015-07-10 11:10:00,122.02,122.12,121.84,122.05,49789.0,122.02,122.12,121.84,122.05,49789.0
2015-07-10 11:20:00,122.07,122.12,121.85,122.04,31310.0,122.07,122.12,121.85,122.04,31310.0
2015-07-10 11:30:00,122.04,122.09,121.84,122.06,16971.0,122.04,122.09,121.84,122.06,16971.0
2015-07-10 11:40:00,122.01,122.1,121.9,121.98,28495.0,122.01,122.1,121.9,121.98,28495.0
2015-07-10 11:50:00,122.03,122.17,121.85,121.85,29722.0,122.03,122.17,121.85,121.85,29722.0
2015-07-10 12:00:00,121.81,121.89,121.67,121.85,20032.0,121.81,121.89,121.67,121.85,20032.0
2015-07-10 12:10:00,121.88,122.05,121.83,121.89,19122.0,121.88,122.05,121.83,121.89,19122.0
2015-07-10 12:20:00,121.9,122.04,121.84,121.92,5577.0,121.9,122.04,121.84,121.92,5577.0
2015-07-10 12:30:00,121.92,121.92,121.64,121.81,10994.0,121.92,121.92,121.64,121.81,10994.0
2015-07-10 12:40:00,121.8,122.06,121.75,121.93,25512.0,121.8,122.06,121.75,121.93,25512.0
2015-07-10 12:50:00,121.98,122.14,121.91,122.0,14639.0,121.98,122.14,121.91,122.0,14639.0
2015-07-10 13:00:00,122.04,122.19,121.99,122.09,10421.0,122.04,122.19,121.99,122.09,10421.0
2015-07-10 13:10:00,122.08,122.2,121.95,121.98,9643.0,122.08,122.2,121.95,121.98,9643.0
2015-07-10 13:20:00,121.97,122.15,121.94,122.14,19374.0,121.97,122.15,121.94,122.14,19374.0
2015-07-10 13:30:00,122.11,122.33,122.06,122.27,45722.0,122.11,122.33,122.06,122.27,45722.0
2015-07-10 13:40:00,122.26,122.54,122.23,122.32,18720.0,122.26,122.54,122.23,122.32,18720.0
2015-07-10 13:50:00,122.3,122.56,122.27,122.56,15398.0,122.3,122.56,122.27,122.56,15398.0
2015-07-10 14:00:00,122.52,122.99,122.46,122.82,26487.0,122.52,122.99,122.46,122.82,26487.0
2015-07-10 14:10:00,122.79,122.95,122.67,122.67,16942.0,122.79,122.95,122.67,122.67,16942.0
2015-07-10 14:20:00,122.72,122.77,122.57,122.58,18586.0,122.72,122.77,122.57,122.58,18586.0
2015-07-10 14:30:00,122.6,122.76,122.56,122.67,37489.0,122.6,122.76,122.56,122.67,37489.0
2015-07-10 14:40:00,122.64,122.89,122.64,122.73,25325.0,122.64,122.89,122.64,122.73,25325.0
2015-07-10 14:50:00,122.71,122.79,122.55,122.6,19207.0,122.71,122.79,122.55,122.6,19207.0
2015-07-10 15:00:00,122.58,122.84,122.57,122.73,25015.0,122.58,122.84,122.57,122.73,25015.0
2015-07-10 15:10:00,122.77,123.11,122.75,123.04,25324.0,122.77,123.11,122.75,123.04,25324.0
2015-07-10 15:20:00,123.07,123.3,123.07,123.11,30774.0,123.07,123.3,123.07,123.11,30774.0
2015-07-10 15:30:00,123.1,123.1,122.81,123.08,19100.0,123.1,123.1,122.81,123.08,19100.0
2015-07-10 15:40:00,123.11,123.28,122.97,123.09,24282.0,123.11,123.28,122.97,123.09,24282.0
2015-07-10 15:50:00,123.13,123.39,122.87,122.89,74837.0,123.13,123.39,122.87,122.89,74837.0
2015-07-13 09:30:00,123.81,124.21,123.0,124.21,41706.0,123.81,124.21,123.0,124.21,41706.0
2015-07-13 09:40:00,124.01,124.56,123.75,123.75,43453.0,124.01,124.56,123.75,123.75,43453.0
2015-07-13 09:50:00,123.77,124.09,123.75,124.02,26784.0,123.77,124.09,123.75,124.02,26784.0
2015-07-13 10:00:00,123.98,124.34,123.81,124.02,24936.0,123.98,124.34,123.81,124.02,24936.0
2015-07-13 10:10:00,124.02,124.21,123.76,124.05,32864.0,124.02,124.21,123.76,124.05,32864.0
2015-07-13 10:20:00,124.18,124.38,123.92,123.92,32904.0,124.18,124.38,123.92,123.92,32904.0
2015-07-13 10:30:00,123.94,124.15,123.75,123.92,14374.0,123.94,124.15,123.75,123.92,14374.0
2015-07-13 10:40:00,123.93,124.2,123.77,124.2,12896.0,123.93,124.2,123.77,124.2,12896.0
2015-07-13 10:50:00,124.05,124.48,124.04,124.47,14193.0,124.05,124.48,124.04,124.47,14193.0
2015-07-13 11:00:00,124.5,124.52,124.21,124.3,18677.0,124.5,124.52,124.21,124.3,18677.0
2015-07-13 11:10:00,124.32,124.37,123.75,123.75,26755.0,124.32,124.37,123.75,123.75,26755.0
2015-07-13 11:20:00,123.75,123.86,123.52,123.79,14406.0,123.75,123.86,123.52,123.79,14406.0
2015-07-13 11:30:00,123.75,124.24,123.69,124.06,15551.0,123.75,124.24,123.69,124.06,15551.0
2015-07-13 11:40:00,124.06,124.35,124.06,124.28,27766.0,124.06,124.35,124.06,124.28,27766.0
2015-07-13 11:50:00,124.31,124.35,124.1,124.11,13100.0,124.31,124.35,124.1,124.11,13100.0
2015-07-13 12:00:00,124.15,124.15,123.83,124.01,8600.0,124.15,124.15,123.83,124.01,8600.0
2015-07-13 12:10:00,123.99,124.07,123.75,123.94,9359.0,123.99,124.07,123.75,123.94,9359.0
2015-07-13 12:20:00,123.94,124.22,123.86,124.21,5300.0,123.94,124.22,123.86,124.21,5300.0
2015-07-13 12:30:00,124.22,124.22,123.54,123.54,5400.0,124.22,124.22,123.54,123.54,5400.0
2015-07-13 12:40:00,123.6,123.82,123.43,123.43,17200.0,123.6,123.82,123.43,123.43,17200.0
2015-07-13 12:50:00,123.43,123.44,123.2,123.4,14270.0,123.43,123.44,123.2,123.4,14270.0
2015-07-13 13:00:00,123.39,123.45,123.28,123.44,8238.0,123.39,123.45,123.28,123.44,8238.0
2015-07-13 13:10:00,123.38,123.6,123.37,123.58,10307.0,123.38,123.6,123.37,123.58,10307.0
2015-07-13 13:20:00,123.5,123.52,123.33,123.34,9025.0,123.5,123.52,123.33,123.34,9025.0
2015-07-13 13:30:00,123.42,123.51,123.42,123.48,10900.0,123.42,123.51,123.42,123.48,10900.0
2015-07-13 13:40:00,123.47,123.48,123.3,123.37,10227.0,123.47,123.48,123.3,123.37,10227.0
2015-07-13 13:50:00,123.35,123.35,123.19,123.29,12054.0,123.35,123.35,123.19,123.29,12054.0
2015-07-13 14:00:00,123.35,123.57,123.35,123.51,7339.0,123.35,123.57,123.35,123.51,7339.0
2015-07-13 14:10:00,123.57,123.86,123.56,123.61,13869.0,123.57,123.86,123.56,123.61,13869.0
2015-07-13 14:20:00,123.61,123.87,123.59,123.71,16431.0,123.61,123.87,123.59,123.71,16431.0
2015-07-13 14:30:00,123.77,123.79,123.39,123.58,9971.0,123.77,123.79,123.39,123.58,9971.0
2015-07-13 14:40:00,123.58,123.73,123.49,123.71,7601.0,123.58,123.73,123.49,123.71,7601.0
2015-07-13 14:50:00,123.72,124.2,123.66,123.94,21204.0,123.72,124.2,123.66,123.94,21204.0
2015-07-13 15:00:00,123.92,123.98,123.87,123.97,12207.0,123.92,123.98,123.87,123.97,12207.0
2015-07-13 15:10:00,123.97,124.11,123.91,124.01,12634.0,123.97,124.11,123.91,124.01,12634.0
2015-07-13 15:20:00,123.97,124.24,123.97,124.17,21628.0,123.97,124.24,123.97,124.17,21628.0
2015-07-13 15:30:00,124.18,124.26,123.98,123.98,27248.0,124.18,124.26,123.98,123.98,27248.0
2015-07-13 15:40:00,123.96,124.29,123.94,124.27,41979.0,123.96,124.29,123.94,124.27,41979.0
2015-07-13 15:50:00,124.27,124.5,124.03,124.22,109417.0,124.27,124.5,124.03,124.22,109417.0
2015-07-14 09:30:00,124.99,124.99,123.24,124.69,40394.0,124.99,124.99,123.24,124.69,40394.0
2015-07-14 09:40:00,124.57,125.0,124.38,124.57,33214.0,124.57,125.0,124.38,124.57,33214.0
2015-07-14 09:50:00,124.54,124.59,124.15,124.24,38475.0,124.54,124.59,124.15,124.24,38475.0
2015-07-14 10:00:00,124.26,124.77,124.15,124.69,81776.0,124.26,124.77,124.15,124.69,81776.0
2015-07-14 10:10:00,124.7,125.31,124.65,125.11,64284.0,124.7,125.31,124.65,125.11,64284.0
2015-07-14 10:20:00,125.02,125.58,125.02,125.5,44756.0,125.02,125.58,125.02,125.5,44756.0
2015-07-14 10:30:00,125.46,125.95,125.46,125.86,23823.0,125.46,125.95,125.46,125.86,23823.0
2015-07-14 10:40:00,125.8,125.91,125.68,125.73,19607.0,125.8,125.91,125.68,125.73,19607.0
2015-07-14 10:50:00,125.69,125.91,125.51,125.77,13020.0,125.69,125.91,125.51,125.77,13020.0
2015-07-14 11:00:00,125.91,126.0,125.71,125.83,11600.0,125.91,126.0,125.71,125.83,11600.0
2015-07-14 11:10:00,125.83,126.21,125.82,126.21,28970.0,125.83,126.21,125.82,126.21,28970.0
2015-07-14 11:20:00,126.16,126.23,125.99,126.19,25703.0,126.16,126.23,125.99,126.19,25703.0
2015-07-14 11:30:00,126.24,126.7,126.15,126.4,22450.0,126.24,126.7,126.15,126.4,22450.0
2015-07-14 11:40:00,126.44,126.64,126.35,126.55,13900.0,126.44,126.64,126.35,126.55,13900.0
2015-07-14 11:50:00,126.55,126.98,126.53,126.9,21170.0,126.55,126.98,126.53,126.9,21170.0
2015-07-14 12:00:00,126.94,127.29,126.88,127.14,25616.0,126.94,127.29,126.88,127.14,25616.0
2015-07-14 12:10:00,127.14,127.18,126.85,127.04,22311.0,127.14,127.18,126.85,127.04,22311.0
2015-07-14 12:20:00,127.0,127.22,127.0,127.08,29463.0,127.0,127.22,127.0,127.08,29463.0
2015-07-14 12:30:00,127.11,127.12,126.81,126.86,28208.0,127.11,127.12,126.81,126.86,28208.0
2015-07-14 12:40:00,126.83,126.9,126.36,126.46,28355.0,126.83,126.9,126.36,126.46,28355.0
2015-07-14 12:50:00,126.45,126.85,126.43,126.85,13268.0,126.45,126.85,126.43,126.85,13268.0
2015-07-14 13:00:00,126.76,126.93,126.66,126.93,14150.0,126.76,126.93,126.66,126.93,14150.0
2015-07-14 13:10:00,126.9,127.09,126.76,126.87,12919.0,126.9,127.09,126.76,126.87,12919.0
2015-07-14 13:20:00,126.79,126.92,126.54,126.92,35353.0,126.79,126.92,126.54,126.92,35353.0
2015-07-14 13:30:00,126.97,127.11,126.89,127.01,17203.0,126.97,127.11,126.89,127.01,17203.0
2015-07-14 13:40:00,127.06,127.25,127.01,127.11,10201.0,127.06,127.25,127.01,127.11,10201.0
2015-07-14 13:50:00,127.11,127.3,127.06,127.27,17662.0,127.11,127.3,127.06,127.27,17662.0
2015-07-14 14:00:00,127.26,127.63,127.24,127.63,32391.0,127.26,127.63,127.24,127.63,32391.0
2015-07-14 14:10:00,127.59,127.75,127.59,127.7,34516.0,127.59,127.75,127.59,127.7,34516.0
2015-07-14 14:20:00,127.71,127.9,127.66,127.78,20415.0,127.71,127.9,127.66,127.78,20415.0
2015-07-14 14:30:00,127.78,128.29,127.78,128.27,30100.0,127.78,128.29,127.78,128.27,30100.0
2015-07-14 14:40:00,128.26,128.62,128.25,128.5,34862.0,128.26,128.62,128.25,128.5,34862.0
2015-07-14 14:50:00,128.52,129.23,128.5,129.0,77961.0,128.52,129.23,128.5,129.0,77961.0
2015-07-14 15:00:00,129.0,129.03,128.85,128.86,39606.0,129.0,129.03,128.85,128.86,39606.0
2015-07-14 15:10:00,128.91,129.4,128.9,129.22,41617.0,128.91,129.4,128.9,129.22,41617.0
2015-07-14 15:20:00,129.22,129.31,128.98,129.0,50771.0,129.22,129.31,128.98,129.0,50771.0
2015-07-14 15:30:00,128.92,129.18,128.92,129.15,30188.0,128.92,129.18,128.92,129.15,30188.0
2015-07-14 15:40:00,129.15,129.5,129.08,129.35,56383.0,129.15,129.5,129.08,129.35,56383.0
2015-07-14 15:50:00,129.37,129.83,129.31,129.43,179010.0,129.37,129.83,129.31,129.43,179010.0
2015-07-15 09:30:00,130.54,131.4,130.25,131.11,107757.0,130.54,131.4,130.25,131.11,107757.0
2015-07-15 09:40:00,131.19,136.36,131.12,136.15,389125.0,131.19,136.36,131.12,136.15,389125.0
2015-07-15 09:50:00,136.1,136.13,134.11,134.62,133333.0,136.1,136.13,134.11,134.62,133333.0
2015-07-15 10:00:00,134.48,135.18,133.96,134.83,108049.0,134.48,135.18,133.96,134.83,108049.0
2015-07-15 10:10:00,134.77,135.86,134.46,135.35,87580.0,134.77,135.86,134.46,135.35,87580.0
2015-07-15 10:20:00,135.39,135.39,134.15,134.44,77289.0,135.39,135.39,134.15,134.44,77289.0
2015-07-15 10:30:00,134.41,134.91,134.23,134.71,43404.0,134.41,134.91,134.23,134.71,43404.0
2015-07-15 10:40:00,134.6,134.63,133.51,133.95,66668.0,134.6,134.63,133.51,133.95,66668.0
2015-07-15 10:50:00,133.91,134.2,133.91,134.0,46044.0,133.91,134.2,133.91,134.0,46044.0
2015-07-15 11:00:00,133.96,134.19,133.85,134.01,40226.0,133.96,134.19,133.85,134.01,40226.0
2015-07-15 11:10:00,133.98,134.53,133.97,134.52,38322.0,133.98,134.53,133.97,134.52,38322.0
2015-07-15 11:20:00,134.5,134.8,134.34,134.56,42164.0,134.5,134.8,134.34,134.56,42164.0
2015-07-15 11:30:00,134.56,134.56,133.93,133.98,50971.0,134.56,134.56,133.93,133.98,50971.0
2015-07-15 11:40:00,133.96,134.06,133.85,133.99,67963.0,133.96,134.06,133.85,133.99,67963.0
2015-07-15 11:50:00,134.02,134.56,133.98,134.4,42864.0,134.02,134.56,133.98,134.4,42864.0
2015-07-15 12:00:00,134.37,134.8,134.33,134.5,39616.0,134.37,134.8,134.33,134.5,39616.0
2015-07-15 12:10:00,134.47,134.57,133.87,133.9,17923.0,134.47,134.57,133.87,133.9,17923.0
2015-07-15 12:20:00,133.88,134.37,133.88,134.12,20435.0,133.88,134.37,133.88,134.12,20435.0
2015-07-15 12:30:00,134.05,134.12,133.91,134.08,30189.0,134.05,134.12,133.91,134.08,30189.0
2015-07-15 12:40:00,134.07,134.17,133.91,134.11,19895.0,134.07,134.17,133.91,134.11,19895.0
2015-07-15 12:50:00,134.11,134.28,133.93,134.25,14386.0,134.11,134.28,133.93,134.25,14386.0
2015-07-15 13:00:00,134.29,134.39,134.09,134.16,34777.0,134.29,134.39,134.09,134.16,34777.0
2015-07-15 13:10:00,134.08,134.48,134.08,134.41,22732.0,134.08,134.48,134.08,134.41,22732.0
2015-07-15 13:20:00,134.47,134.58,134.3,134.55,33871.0,134.47,134.58,134.3,134.55,33871.0
2015-07-15 13:30:00,134.5,134.86,134.43,134.86,41242.0,134.5,134.86,134.43,134.86,41242.0
2015-07-15 13:40:00,134.9,134.93,134.75,134.86,26385.0,134.9,134.93,134.75,134.86,26385.0
2015-07-15 13:50:00,134.82,134.82,134.27,134.39,23433.0,134.82,134.82,134.27,134.39,23433.0
2015-07-15 14:00:00,134.29,134.41,133.92,134.06,52689.0,134.29,134.41,133.92,134.06,52689.0
2015-07-15 14:10:00,134.04,134.63,134.0,134.62,20153.0,134.04,134.63,134.0,134.62,20153.0
2015-07-15 14:20:00,134.64,134.71,133.95,134.08,19212.0,134.64,134.71,133.95,134.08,19212.0
2015-07-15 14:30:00,133.96,134.07,133.28,133.44,70077.0,133.96,134.07,133.28,133.44,70077.0
2015-07-15 14:40:00,133.46,133.61,133.0,133.07,34829.0,133.46,133.61,133.0,133.07,34829.0
2015-07-15 14:50:00,133.02,133.15,132.15,133.05,57822.0,133.02,133.15,132.15,133.05,57822.0
2015-07-15 15:00:00,133.12,133.3,132.91,133.08,57921.0,133.12,133.3,132.91,133.08,57921.0
2015-07-15 15:10:00,133.08,133.4,132.98,133.29,37170.0,133.08,133.4,132.98,133.29,37170.0
2015-07-15 15:20:00,133.27,133.31,132.91,133.0,38001.0,133.27,133.31,132.91,133.0,38001.0
2015-07-15 15:30:00,132.93,133.5,132.92,133.45,71608.0,132.93,133.5,132.92,133.45,71608.0
2015-07-15 15:40:00,133.45,133.67,133.36,133.51,106221.0,133.45,133.67,133.36,133.51,106221.0
2015-07-15 15:50:00,133.51,133.69,133.13,133.53,413543.0,133.51,133.69,133.13,133.53,413543.0
2015-07-16 09:30:00,133.49,134.0,133.12,133.8,112272.0,133.49,134.0,133.12,133.8,112272.0
2015-07-16 09:40:00,133.9,134.24,133.47,133.92,32230.0,133.9,134.24,133.47,133.92,32230.0
2015-07-16 09:50:00,133.94,134.32,133.22,133.46,22849.0,133.94,134.32,133.22,133.46,22849.0
2015-07-16 10:00:00,133.5,134.21,133.38,133.72,47718.0,133.5,134.21,133.38,133.72,47718.0
2015-07-16 10:10:00,133.73,134.17,133.55,133.9,27345.0,133.73,134.17,133.55,133.9,27345.0
2015-07-16 10:20:00,133.85,134.15,133.85,134.05,41637.0,133.85,134.15,133.85,134.05,41637.0
2015-07-16 10:30:00,134.03,134.16,134.0,134.16,32335.0,134.03,134.16,134.0,134.16,32335.0
2015-07-16 10:40:00,134.14,134.2,134.01,134.06,21052.0,134.14,134.2,134.01,134.06,21052.0
2015-07-16 10:50:00,134.01,134.29,133.92,134.03,23388.0,134.01,134.29,133.92,134.03,23388.0
2015-07-16 11:00:00,134.03,134.15,133.91,133.91,39254.0,134.03,134.15,133.91,133.91,39254.0
2015-07-16 11:10:00,133.99,134.08,133.98,134.03,29759.0,133.99,134.08,133.98,134.03,29759.0
2015-07-16 11:20:00,134.04,134.32,133.9,134.08,24953.0,134.04,134.32,133.9,134.08,24953.0
2015-07-16 11:30:00,134.08,134.16,134.0,134.12,19658.0,134.08,134.16,134.0,134.12,19658.0
2015-07-16 11:40:00,134.12,134.3,134.06,134.3,33664.0,134.12,134.3,134.06,134.3,33664.0
2015-07-16 11:50:00,134.24,134.28,134.14,134.14,10610.0,134.24,134.28,134.14,134.14,10610.0
2015-07-16 12:00:00,134.2,134.22,134.14,134.15,20466.0,134.2,134.22,134.14,134.15,20466.0
2015-07-16 12:10:00,134.16,134.16,133.86,133.9,37520.0,134.16,134.16,133.86,133.9,37520.0
2015-07-16 12:20:00,133.91,134.1,133.81,133.89,114555.0,133.91,134.1,133.81,133.89,114555.0
2015-07-16 12:30:00,133.93,134.0,133.79,133.96,138173.0,133.93,134.0,133.79,133.96,138173.0
2015-07-16 12:40:00,134.0,134.08,133.96,134.08,32889.0,134.0,134.08,133.96,134.08,32889.0
2015-07-16 12:50:00,134.04,134.05,133.85,133.96,19246.0,134.04,134.05,133.85,133.96,19246.0
2015-07-16 13:00:00,133.99,134.0,133.87,133.87,24783.0,133.99,134.0,133.87,133.87,24783.0
2015-07-16 13:10:00,133.88,133.93,133.62,133.69,23272.0,133.88,133.93,133.62,133.69,23272.0
2015-07-16 13:20:00,133.73,133.99,133.69,133.94,25112.0,133.73,133.99,133.69,133.94,25112.0
2015-07-16 13:30:00,133.95,133.96,133.8,133.88,15125.0,133.95,133.96,133.8,133.88,15125.0
2015-07-16 13:40:00,133.91,133.96,133.84,133.96,15961.0,133.91,133.96,133.84,133.96,15961.0
2015-07-16 13:50:00,133.95,133.99,133.78,133.9,66202.0,133.95,133.99,133.78,133.9,66202.0
2015-07-16 14:00:00,133.88,133.94,133.75,133.82,12110.0,133.88,133.94,133.75,133.82,12110.0
2015-07-16 14:10:00,133.82,133.9,133.67,133.78,17805.0,133.82,133.9,133.67,133.78,17805.0
2015-07-16 14:20:00,133.81,133.82,133.54,133.64,21680.0,133.81,133.82,133.54,133.64,21680.0
2015-07-16 14:30:00,133.64,133.68,133.51,133.68,25519.0,133.64,133.68,133.51,133.68,25519.0
2015-07-16 14:40:00,133.73,133.95,133.67,133.9,19776.0,133.73,133.95,133.67,133.9,19776.0
2015-07-16 14:50:00,133.82,133.84,133.68,133.72,24834.0,133.82,133.84,133.68,133.72,24834.0
2015-07-16 15:00:00,133.72,134.02,133.68,133.86,158800.0,133.72,134.02,133.68,133.86,158800.0
2015-07-16 15:10:00,133.9,134.0,133.63,133.93,46920.0,133.9,134.0,133.63,133.93,46920.0
2015-07-16 15:20:00,133.92,134.0,133.69,133.95,38262.0,133.92,134.0,133.69,133.95,38262.0
2015-07-16 15:30:00,133.92,134.1,133.91,133.99,37070.0,133.92,134.1,133.91,133.99,37070.0
2015-07-16 15:40:00,133.99,134.0,133.89,133.92,45693.0,133.99,134.0,133.89,133.92,45693.0
2015-07-16 15:50:00,133.97,134.1,133.87,133.9,135571.0,133.97,134.1,133.87,133.9,135571.0
2015-07-17 09:30:00,134.08,134.48,132.28,132.88,85750.0,134.08,134.48,132.28,132.88,85750.0
2015-07-17 09:40:00,132.75,134.24,132.68,133.14,13689.0,132.75,134.24,132.68,133.14,13689.0
2015-07-17 09:50:00,133.32,133.73,133.22,133.53,8912.0,133.32,133.73,133.22,133.53,8912.0
2015-07-17 10:00:00,133.54,133.88,133.39,133.39,10915.0,133.54,133.88,133.39,133.39,10915.0
2015-07-17 10:10:00,133.55,133.55,132.53,133.09,17989.0,133.55,133.55,132.53,133.09,17989.0
2015-07-17 10:20:00,133.09,133.43,132.96,133.27,18297.0,133.09,133.43,132.96,133.27,18297.0
2015-07-17 10:30:00,133.25,133.27,132.92,132.99,25076.0,133.25,133.27,132.92,132.99,25076.0
2015-07-17 10:40:00,133.08,133.27,132.76,132.9,20031.0,133.08,133.27,132.76,132.9,20031.0
2015-07-17 10:50:00,132.87,133.01,132.72,132.84,16534.0,132.87,133.01,132.72,132.84,16534.0
2015-07-17 11:00:00,132.91,133.25,132.83,133.24,33232.0,132.91,133.25,132.83,133.24,33232.0
2015-07-17 11:10:00,133.23,133.63,133.12,133.42,30993.0,133.23,133.63,133.12,133.42,30993.0
2015-07-17 11:20:00,133.31,133.55,133.1,133.46,19811.0,133.31,133.55,133.1,133.46,19811.0
2015-07-17 11:30:00,133.51,133.74,133.51,133.66,12024.0,133.51,133.74,133.51,133.66,12024.0
2015-07-17 11:40:00,133.66,133.7,133.37,133.5,15747.0,133.66,133.7,133.37,133.5,15747.0
2015-07-17 11:50:00,133.5,133.54,133.25,133.43,11850.0,133.5,133.54,133.25,133.43,11850.0
2015-07-17 12:00:00,133.49,133.62,133.34,133.45,17876.0,133.49,133.62,133.34,133.45,17876.0
2015-07-17 12:10:00,133.45,133.51,133.37,133.42,9000.0,133.45,133.51,133.37,133.42,9000.0
2015-07-17 12:20:00,133.46,133.54,133.25,133.48,13960.0,133.46,133.54,133.25,133.48,13960.0
2015-07-17 12:30:00,133.48,133.51,133.4,133.43,10820.0,133.48,133.51,133.4,133.43,10820.0
2015-07-17 12:40:00,133.4,133.55,133.32,133.47,6484.0,133.4,133.55,133.32,133.47,6484.0
2015-07-17 12:50:00,133.53,133.62,133.41,133.45,11829.0,133.53,133.62,133.41,133.45,11829.0
2015-07-17 13:00:00,133.48,133.54,133.39,133.46,10342.0,133.48,133.54,133.39,133.46,10342.0
2015-07-17 13:10:00,133.39,133.57,133.27,133.29,24025.0,133.39,133.57,133.27,133.29,24025.0
2015-07-17 13:20:00,133.27,133.58,133.27,133.55,14100.0,133.27,133.58,133.27,133.55,14100.0
2015-07-17 13:30:00,133.58,133.79,133.48,133.64,18954.0,133.58,133.79,133.48,133.64,18954.0
2015-07-17 13:40:00,133.66,133.71,133.5,133.54,15205.0,133.66,133.71,133.5,133.54,15205.0
2015-07-17 13:50:00,133.61,133.66,133.5,133.66,9099.0,133.61,133.66,133.5,133.66,9099.0
2015-07-17 14:00:00,133.68,133.75,133.25,133.53,25457.0,133.68,133.75,133.25,133.53,25457.0
2015-07-17 14:10:00,133.67,133.71,133.58,133.63,4000.0,133.67,133.71,133.58,133.63,4000.0
2015-07-17 14:20:00,133.69,133.99,133.67,133.94,17504.0,133.69,133.99,133.67,133.94,17504.0
2015-07-17 14:30:00,133.98,133.99,133.82,133.89,17355.0,133.98,133.99,133.82,133.89,17355.0
2015-07-17 14:40:00,133.9,133.97,133.83,133.84,8932.0,133.9,133.97,133.83,133.84,8932.0
2015-07-17 14:50:00,133.89,134.03,133.79,133.99,13204.0,133.89,134.03,133.79,133.99,13204.0
2015-07-17 15:00:00,133.99,134.03,133.86,133.99,17447.0,133.99,134.03,133.86,133.99,17447.0
2015-07-17 15:10:00,134.0,134.0,133.85,133.95,12913.0,134.0,134.0,133.85,133.95,12913.0
2015-07-17 15:20:00,133.98,134.1,133.9,133.97,21797.0,133.98,134.1,133.9,133.97,21797.0
2015-07-17 15:30:00,133.98,134.08,133.94,133.97,24201.0,133.98,134.08,133.94,133.97,24201.0
2015-07-17 15:40:00,134.03,134.31,133.93,134.23,93518.0,134.03,134.31,133.93,134.23,93518.0
2015-07-17 15:50:00,134.29,134.47,134.03,134.1,131312.0,134.29,134.47,134.03,134.1,131312.0
2015-07-20 09:30:00,134.68,134.68,133.1,134.0,28353.0,134.68,134.68,133.1,134.0,28353.0
2015-07-20 09:40:00,133.93,134.66,133.83,134.66,34800.0,133.93,134.66,133.83,134.66,34800.0
2015-07-20 09:50:00,134.65,135.15,134.65,134.73,38438.0,134.65,135.15,134.65,134.73,38438.0
2015-07-20 10:00:00,134.73,135.0,134.21,134.55,26510.0,134.73,135.0,134.21,134.55,26510.0
2015-07-20 10:10:00,134.55,134.67,133.68,133.83,13111.0,134.55,134.67,133.68,133.83,13111.0
2015-07-20 10:20:00,133.82,134.5,133.51,134.46,14480.0,133.82,134.5,133.51,134.46,14480.0
2015-07-20 10:30:00,134.45,134.83,134.27,134.54,25440.0,134.45,134.83,134.27,134.54,25440.0
2015-07-20 10:40:00,134.59,134.73,134.26,134.33,33706.0,134.59,134.73,134.26,134.33,33706.0
2015-07-20 10:50:00,134.31,134.5,134.17,134.5,6025.0,134.31,134.5,134.17,134.5,6025.0
2015-07-20 11:00:00,134.5,134.71,134.4,134.5,10931.0,134.5,134.71,134.4,134.5,10931.0
2015-07-20 11:10:00,134.42,134.51,133.91,134.22,12500.0,134.42,134.51,133.91,134.22,12500.0
2015-07-20 11:20:00,134.07,134.28,133.89,134.0,11350.0,134.07,134.28,133.89,134.0,11350.0
2015-07-20 11:30:00,133.95,134.1,133.84,134.04,10539.0,133.95,134.1,133.84,134.04,10539.0
2015-07-20 11:40:00,134.04,134.37,133.93,134.18,23476.0,134.04,134.37,133.93,134.18,23476.0
2015-07-20 11:50:00,134.1,134.18,133.94,133.98,23035.0,134.1,134.18,133.94,133.98,23035.0
2015-07-20 12:00:00,134.02,134.02,133.38,133.44,19550.0,134.02,134.02,133.38,133.44,19550.0
2015-07-20 12:10:00,133.54,133.89,133.46,133.54,13769.0,133.54,133.89,133.46,133.54,13769.0
2015-07-20 12:20:00,133.59,133.6,133.3,133.3,11806.0,133.59,133.6,133.3,133.3,11806.0
2015-07-20 12:30:00,133.25,133.62,133.23,133.45,14308.0,133.25,133.62,133.23,133.45,14308.0
2015-07-20 12:40:00,133.43,133.46,133.19,133.26,21123.0,133.43,133.46,133.19,133.26,21123.0
2015-07-20 12:50:00,133.25,133.64,133.21,133.58,10625.0,133.25,133.64,133.21,133.58,10625.0
2015-07-20 13:00:00,133.68,133.97,133.56,133.97,7612.0,133.68,133.97,133.56,133.97,7612.0
2015-07-20 13:10:00,133.99,134.1,133.92,133.95,10193.0,133.99,134.1,133.92,133.95,10193.0
2015-07-20 13:20:00,133.95,134.0,133.78,133.82,15665.0,133.95,134.0,133.78,133.82,15665.0
2015-07-20 13:30:00,133.85,133.91,133.41,133.43,17683.0,133.85,133.91,133.41,133.43,17683.0
2015-07-20 13:40:00,133.43,133.59,133.35,133.41,13678.0,133.43,133.59,133.35,133.41,13678.0
2015-07-20 13:50:00,133.45,133.5,133.12,133.15,11470.0,133.45,133.5,133.12,133.15,11470.0
2015-07-20 14:00:00,133.16,133.33,132.95,133.07,16145.0,133.16,133.33,132.95,133.07,16145.0
2015-07-20 14:10:00,133.06,133.25,132.98,133.06,10270.0,133.06,133.25,132.98,133.06,10270.0
2015-07-20 14:20:00,133.02,133.47,133.0,133.38,17231.0,133.02,133.47,133.0,133.38,17231.0
2015-07-20 14:30:00,133.38,133.54,133.32,133.45,16274.0,133.38,133.54,133.32,133.45,16274.0
2015-07-20 14:40:00,133.4,133.53,133.29,133.4,17054.0,133.4,133.53,133.29,133.4,17054.0
2015-07-20 14:50:00,133.49,133.61,133.43,133.61,12803.0,133.49,133.61,133.43,133.61,12803.0
2015-07-20 15:00:00,133.6,133.9,133.55,133.85,24229.0,133.6,133.9,133.55,133.85,24229.0
2015-07-20 15:10:00,133.83,134.13,133.69,134.09,23199.0,133.83,134.13,133.69,134.09,23199.0
2015-07-20 15:20:00,134.04,134.13,133.79,133.82,28730.0,134.04,134.13,133.79,133.82,28730.0
2015-07-20 15:30:00,133.91,133.92,133.51,133.52,20482.0,133.91,133.92,133.51,133.52,20482.0
2015-07-20 15:40:00,133.5,133.65,133.24,133.32,35126.0,133.5,133.65,133.24,133.32,35126.0
2015-07-20 15:50:00,133.32,133.6,133.18,133.48,105492.0,133.32,133.6,133.18,133.48,105492.0
2015-07-21 09:30:00,133.56,133.89,133.01,133.44,28218.0,133.56,133.89,133.01,133.44,28218.0
2015-07-21 09:40:00,133.56,133.56,132.22,132.25,13115.0,133.56,133.56,132.22,132.25,13115.0
2015-07-21 09:50:00,132.26,132.39,131.47,131.99,34101.0,132.26,132.39,131.47,131.99,34101.0
2015-07-21 10:00:00,132.09,132.87,132.09,132.51,12693.0,132.09,132.87,132.09,132.51,12693.0
2015-07-21 10:10:00,132.5,132.5,131.63,131.69,10550.0,132.5,132.5,131.63,131.69,10550.0
2015-07-21 10:20:00,131.63,131.7,131.1,131.66,20240.0,131.63,131.7,131.1,131.66,20240.0
2015-07-21 10:30:00,131.69,131.69,131.09,131.4,18820.0,131.69,131.69,131.09,131.4,18820.0
2015-07-21 10:40:00,131.38,131.47,131.2,131.22,15756.0,131.38,131.47,131.2,131.22,15756.0
2015-07-21 10:50:00,131.21,131.21,130.57,131.08,19307.0,131.21,131.21,130.57,131.08,19307.0
2015-07-21 11:00:00,131.02,131.16,130.59,130.67,14820.0,131.02,131.16,130.59,130.67,14820.0
2015-07-21 11:10:00,130.7,130.87,130.1,130.3,17886.0,130.7,130.87,130.1,130.3,17886.0
2015-07-21 11:20:00,130.21,130.5,130.0,130.34,15541.0,130.21,130.5,130.0,130.34,15541.0
2015-07-21 11:30:00,130.42,130.43,129.91,130.03,14287.0,130.42,130.43,129.91,130.03,14287.0
2015-07-21 11:40:00,130.03,130.7,129.93,130.46,12051.0,130.03,130.7,129.93,130.46,12051.0
2015-07-21 11:50:00,130.38,130.5,130.23,130.48,14755.0,130.38,130.5,130.23,130.48,14755.0
2015-07-21 12:00:00,130.52,130.71,130.41,130.52,14879.0,130.52,130.71,130.41,130.52,14879.0
2015-07-21 12:10:00,130.53,130.97,130.53,130.94,20247.0,130.53,130.97,130.53,130.94,20247.0
2015-07-21 12:20:00,130.92,131.24,130.82,131.2,7900.0,130.92,131.24,130.82,131.2,7900.0
2015-07-21 12:30:00,131.26,131.34,130.74,130.81,10174.0,131.26,131.34,130.74,130.81,10174.0
2015-07-21 12:40:00,130.82,130.85,130.61,130.7,8902.0,130.82,130.85,130.61,130.7,8902.0
2015-07-21 12:50:00,130.7,130.7,130.19,130.28,8139.0,130.7,130.7,130.19,130.28,8139.0
2015-07-21 13:00:00,130.34,130.43,130.22,130.33,31632.0,130.34,130.43,130.22,130.33,31632.0
2015-07-21 13:10:00,130.32,130.46,130.24,130.36,24152.0,130.32,130.46,130.24,130.36,24152.0
2015-07-21 13:20:00,130.36,130.76,130.3,130.68,36105.0,130.36,130.76,130.3,130.68,36105.0
2015-07-21 13:30:00,130.78,131.02,130.71,131.02,14967.0,130.78,131.02,130.71,131.02,14967.0
2015-07-21 13:40:00,131.08,131.18,130.97,131.06,19522.0,131.08,131.18,130.97,131.06,19522.0
2015-07-21 13:50:00,131.09,131.19,130.86,130.94,23200.0,131.09,131.19,130.86,130.94,23200.0
2015-07-21 14:00:00,130.89,130.89,130.68,130.7,13312.0,130.89,130.89,130.68,130.7,13312.0
2015-07-21 14:10:00,130.7,130.88,130.6,130.86,15558.0,130.7,130.88,130.6,130.86,15558.0
2015-07-21 14:20:00,130.9,131.09,130.82,131.02,17086.0,130.9,131.09,130.82,131.02,17086.0
2015-07-21 14:30:00,131.01,131.05,130.73,130.85,10263.0,131.01,131.05,130.73,130.85,10263.0
2015-07-21 14:40:00,130.86,131.14,130.71,131.12,7400.0,130.86,131.14,130.71,131.12,7400.0
2015-07-21 14:50:00,131.05,131.21,130.9,131.04,33220.0,131.05,131.21,130.9,131.04,33220.0
2015-07-21 15:00:00,131.01,131.06,130.89,131.0,24896.0,131.01,131.06,130.89,131.0,24896.0
2015-07-21 15:10:00,130.97,131.12,130.85,131.06,33765.0,130.97,131.12,130.85,131.06,33765.0
2015-07-21 15:20:00,131.08,131.13,130.64,130.92,28671.0,131.08,131.13,130.64,130.92,28671.0
2015-07-21 15:30:00,130.96,131.05,130.81,131.01,18126.0,130.96,131.05,130.81,131.01,18126.0
2015-07-21 15:40:00,131.04,131.43,130.97,131.36,26198.0,131.04,131.43,130.97,131.36,26198.0
2015-07-21 15:50:00,131.35,131.35,130.72,130.96,98345.0,131.35,131.35,130.72,130.96,98345.0
2015-07-22 09:30:00,130.51,131.76,130.21,131.28,33958.0,130.51,131.76,130.21,131.28,33958.0
2015-07-22 09:40:00,131.38,131.56,130.46,130.84,61027.0,131.38,131.56,130.46,130.84,61027.0
2015-07-22 09:50:00,130.57,132.0,130.57,131.77,40348.0,130.57,132.0,130.57,131.77,40348.0
2015-07-22 10:00:00,131.8,132.12,131.64,131.92,13130.0,131.8,132.12,131.64,131.92,13130.0
2015-07-22 10:10:00,131.76,131.93,131.63,131.73,40960.0,131.76,131.93,131.63,131.73,40960.0
2015-07-22 10:20:00,131.75,131.91,131.59,131.72,17810.0,131.75,131.91,131.59,131.72,17810.0
2015-07-22 10:30:00,131.66,131.77,131.31,131.38,10250.0,131.66,131.77,131.31,131.38,10250.0
2015-07-22 10:40:00,131.21,131.32,130.51,131.05,19461.0,131.21,131.32,130.51,131.05,19461.0
2015-07-22 10:50:00,131.05,131.71,131.04,131.31,19712.0,131.05,131.71,131.04,131.31,19712.0
2015-07-22 11:00:00,131.18,131.24,130.82,130.99,5825.0,131.18,131.24,130.82,130.99,5825.0
2015-07-22 11:10:00,130.85,131.1,130.8,131.03,14800.0,130.85,131.1,130.8,131.03,14800.0
2015-07-22 11:20:00,130.95,131.04,130.43,130.49,11422.0,130.95,131.04,130.43,130.49,11422.0
2015-07-22 11:30:00,130.45,131.06,130.1,130.87,23600.0,130.45,131.06,130.1,130.87,23600.0
2015-07-22 11:40:00,130.74,131.03,130.74,130.92,22503.0,130.74,131.03,130.74,130.92,22503.0
2015-07-22 11:50:00,130.87,130.94,130.7,130.9,22340.0,130.87,130.94,130.7,130.9,22340.0
2015-07-22 12:00:00,130.86,131.05,130.86,130.88,6000.0,130.86,131.05,130.86,130.88,6000.0
2015-07-22 12:10:00,130.79,130.89,130.6,130.67,6451.0,130.79,130.89,130.6,130.67,6451.0
2015-07-22 12:20:00,130.53,130.73,130.31,130.73,11180.0,130.53,130.73,130.31,130.73,11180.0
2015-07-22 12:30:00,130.63,130.73,130.43,130.59,8780.0,130.63,130.73,130.43,130.59,8780.0
2015-07-22 12:40:00,130.43,130.45,130.22,130.33,7335.0,130.43,130.45,130.22,130.33,7335.0
2015-07-22 12:50:00,130.31,130.5,129.94,130.18,25409.0,130.31,130.5,129.94,130.18,25409.0
2015-07-22 13:00:00,130.25,130.72,129.94,130.72,12306.0,130.25,130.72,129.94,130.72,12306.0
2015-07-22 13:10:00,130.73,130.84,130.62,130.65,22782.0,130.73,130.84,130.62,130.65,22782.0
2015-07-22 13:20:00,130.72,130.85,130.63,130.79,20198.0,130.72,130.85,130.63,130.79,20198.0
2015-07-22 13:30:00,130.74,131.27,130.71,131.27,8050.0,130.74,131.27,130.71,131.27,8050.0
2015-07-22 13:40:00,131.22,131.24,130.9,130.94,27812.0,131.22,131.24,130.9,130.94,27812.0
2015-07-22 13:50:00,130.92,130.97,130.88,130.94,19300.0,130.92,130.97,130.88,130.94,19300.0
2015-07-22 14:00:00,130.92,131.08,130.82,131.0,13824.0,130.92,131.08,130.82,131.0,13824.0
2015-07-22 14:10:00,131.0,131.16,130.97,131.03,15476.0,131.0,131.16,130.97,131.03,15476.0
2015-07-22 14:20:00,131.02,131.27,131.02,131.05,19088.0,131.02,131.27,131.02,131.05,19088.0
2015-07-22 14:30:00,131.05,131.1,130.96,130.97,17778.0,131.05,131.1,130.96,130.97,17778.0
2015-07-22 14:40:00,131.02,131.12,130.95,130.95,14500.0,131.02,131.12,130.95,130.95,14500.0
2015-07-22 14:50:00,130.95,131.16,130.7,131.16,11100.0,130.95,131.16,130.7,131.16,11100.0
2015-07-22 15:00:00,131.08,131.41,131.03,131.41,22742.0,131.08,131.41,131.03,131.41,22742.0
2015-07-22 15:10:00,131.37,131.4,130.7,130.81,19700.0,131.37,131.4,130.7,130.81,19700.0
2015-07-22 15:20:00,130.78,131.04,130.75,130.82,16319.0,130.78,131.04,130.75,130.82,16319.0
2015-07-22 15:30:00,130.86,131.05,130.8,130.92,28566.0,130.86,131.05,130.8,130.92,28566.0
2015-07-22 15:40:00,130.92,130.95,130.67,130.72,36265.0,130.92,130.95,130.67,130.72,36265.0
2015-07-22 15:50:00,130.72,131.33,130.72,131.02,69505.0,130.72,131.33,130.72,131.02,69505.0
2015-07-23 09:30:00,131.71,131.95,130.95,131.67,33351.0,131.71,131.95,130.95,131.67,33351.0
2015-07-23 09:40:00,131.56,131.56,130.53,131.32,10300.0,131.56,131.56,130.53,131.32,10300.0
2015-07-23 09:50:00,131.22,131.22,130.67,130.87,6013.0,131.22,131.22,130.67,130.87,6013.0
2015-07-23 10:00:00,131.06,131.56,130.99,131.23,33746.0,131.06,131.56,130.99,131.23,33746.0
2015-07-23 10:10:00,131.23,131.64,131.04,131.1,21331.0,131.23,131.64,131.04,131.1,21331.0
2015-07-23 10:20:00,131.11,131.59,131.11,131.53,21780.0,131.11,131.59,131.11,131.53,21780.0
2015-07-23 10:30:00,131.58,131.64,131.27,131.56,24370.0,131.58,131.64,131.27,131.56,24370.0
2015-07-23 10:40:00,131.53,131.58,131.2,131.25,25835.0,131.53,131.58,131.2,131.25,25835.0
2015-07-23 10:50:00,131.27,131.61,131.16,131.46,17115.0,131.27,131.61,131.16,131.46,17115.0
2015-07-23 11:00:00,131.5,131.51,131.3,131.48,24201.0,131.5,131.51,131.3,131.48,24201.0
2015-07-23 11:10:00,131.41,131.44,131.04,131.25,20006.0,131.41,131.44,131.04,131.25,20006.0
2015-07-23 11:20:00,131.29,131.55,131.19,131.22,24841.0,131.29,131.55,131.19,131.22,24841.0
2015-07-23 11:30:00,131.22,131.26,131.07,131.25,11350.0,131.22,131.26,131.07,131.25,11350.0
2015-07-23 11:40:00,131.26,131.54,131.15,131.38,14900.0,131.26,131.54,131.15,131.38,14900.0
2015-07-23 11:50:00,131.37,131.45,130.92,130.96,20615.0,131.37,131.45,130.92,130.96,20615.0
2015-07-23 12:00:00,131.0,131.04,130.71,130.77,6300.0,131.0,131.04,130.71,130.77,6300.0
2015-07-23 12:10:00,130.76,130.97,130.43,130.43,7369.0,130.76,130.97,130.43,130.43,7369.0
2015-07-23 12:20:00,130.39,130.42,130.03,130.27,10290.0,130.39,130.42,130.03,130.27,10290.0
2015-07-23 12:30:00,130.32,130.58,130.26,130.58,6152.0,130.32,130.58,130.26,130.58,6152.0
2015-07-23 12:40:00,130.59,130.75,130.51,130.56,6950.0,130.59,130.75,130.51,130.56,6950.0
2015-07-23 12:50:00,130.63,130.63,130.36,130.38,15043.0,130.63,130.63,130.36,130.38,15043.0
2015-07-23 13:00:00,130.35,130.48,130.25,130.43,6700.0,130.35,130.48,130.25,130.43,6700.0
2015-07-23 13:10:00,130.5,130.56,130.31,130.45,7502.0,130.5,130.56,130.31,130.45,7502.0
2015-07-23 13:20:00,130.38,130.54,130.27,130.36,19129.0,130.38,130.54,130.27,130.36,19129.0
2015-07-23 13:30:00,130.4,130.4,130.08,130.13,10862.0,130.4,130.4,130.08,130.13,10862.0
2015-07-23 13:40:00,130.15,130.4,129.93,130.36,16035.0,130.15,130.4,129.93,130.36,16035.0
2015-07-23 13:50:00,130.36,130.9,130.16,130.81,16645.0,130.36,130.9,130.16,130.81,16645.0
2015-07-23 14:00:00,130.82,131.0,130.68,130.94,6601.0,130.82,131.0,130.68,130.94,6601.0
2015-07-23 14:10:00,131.01,131.17,130.96,131.17,12266.0,131.01,131.17,130.96,131.17,12266.0
2015-07-23 14:20:00,131.18,131.3,130.74,130.86,13600.0,131.18,131.3,130.74,130.86,13600.0
2015-07-23 14:30:00,130.86,130.9,130.68,130.87,14514.0,130.86,130.9,130.68,130.87,14514.0
2015-07-23 14:40:00,130.9,130.94,130.72,130.83,17195.0,130.9,130.94,130.72,130.83,17195.0
2015-07-23 14:50:00,130.83,130.84,130.41,130.53,12101.0,130.83,130.84,130.41,130.53,12101.0
2015-07-23 15:00:00,130.54,130.56,130.28,130.36,15056.0,130.54,130.56,130.28,130.36,15056.0
2015-07-23 15:10:00,130.4,130.65,130.23,130.6,18062.0,130.4,130.65,130.23,130.6,18062.0
2015-07-23 15:20:00,130.58,130.97,130.56,130.89,12306.0,130.58,130.97,130.56,130.89,12306.0
2015-07-23 15:30:00,130.96,130.97,130.69,130.85,25072.0,130.96,130.97,130.69,130.85,25072.0
2015-07-23 15:40:00,130.85,130.88,130.33,130.72,36633.0,130.85,130.88,130.33,130.72,36633.0
2015-07-23 15:50:00,130.69,130.91,130.41,130.88,57010.0,130.69,130.91,130.41,130.88,57010.0
2015-07-24 09:30:00,130.02,130.48,128.35,129.79,59251.0,130.02,130.48,128.35,129.79,59251.0
2015-07-24 09:40:00,129.89,130.55,129.72,129.83,12250.0,129.89,130.55,129.72,129.83,12250.0
2015-07-24 09:50:00,129.83,130.24,129.74,129.92,42866.0,129.83,130.24,129.74,129.92,42866.0
2015-07-24 10:00:00,129.89,130.66,129.76,130.66,20984.0,129.89,130.66,129.76,130.66,20984.0
2015-07-24 10:10:00,130.69,130.7,129.41,129.56,17414.0,130.69,130.7,129.41,129.56,17414.0
2015-07-24 10:20:00,129.48,129.51,129.2,129.35,14368.0,129.48,129.51,129.2,129.35,14368.0
2015-07-24 10:30:00,129.34,129.52,129.25,129.41,64421.0,129.34,129.52,129.25,129.41,64421.0
2015-07-24 10:40:00,129.39,129.61,129.09,129.61,8961.0,129.39,129.61,129.09,129.61,8961.0
2015-07-24 10:50:00,129.69,129.69,129.26,129.26,12175.0,129.69,129.69,129.26,129.26,12175.0
2015-07-24 11:00:00,129.27,129.34,129.11,129.21,10466.0,129.27,129.34,129.11,129.21,10466.0
2015-07-24 11:10:00,129.24,129.24,128.87,129.14,14584.0,129.24,129.24,128.87,129.14,14584.0
2015-07-24 11:20:00,129.14,129.21,128.95,128.95,5700.0,129.14,129.21,128.95,128.95,5700.0
2015-07-24 11:30:00,129.03,129.46,129.02,129.26,12600.0,129.03,129.46,129.02,129.26,12600.0
2015-07-24 11:40:00,129.34,129.34,129.07,129.13,7100.0,129.34,129.34,129.07,129.13,7100.0
2015-07-24 11:50:00,129.21,129.21,128.72,128.77,18163.0,129.21,129.21,128.72,128.77,18163.0
2015-07-24 12:00:00,128.86,128.9,128.26,128.34,17331.0,128.86,128.9,128.26,128.34,17331.0
2015-07-24 12:10:00,128.38,129.08,128.34,128.76,21206.0,128.38,129.08,128.34,128.76,21206.0
2015-07-24 12:20:00,128.84,128.85,128.25,128.52,18140.0,128.84,128.85,128.25,128.52,18140.0
2015-07-24 12:30:00,128.46,128.8,128.45,128.55,13103.0,128.46,128.8,128.45,128.55,13103.0
2015-07-24 12:40:00,128.57,128.66,128.44,128.55,7741.0,128.57,128.66,128.44,128.55,7741.0
2015-07-24 12:50:00,128.55,128.6,128.3,128.3,5434.0,128.55,128.6,128.3,128.3,5434.0
2015-07-24 13:00:00,128.35,128.56,128.26,128.32,16021.0,128.35,128.56,128.26,128.32,16021.0
2015-07-24 13:10:00,128.32,128.38,127.52,127.96,36728.0,128.32,128.38,127.52,127.96,36728.0
2015-07-24 13:20:00,127.86,128.08,127.42,127.42,18237.0,127.86,128.08,127.42,127.42,18237.0
2015-07-24 13:30:00,127.45,127.54,126.86,127.11,22391.0,127.45,127.54,126.86,127.11,22391.0
2015-07-24 13:40:00,127.13,127.14,126.51,126.69,37086.0,127.13,127.14,126.51,126.69,37086.0
2015-07-24 13:50:00,126.63,127.18,126.63,126.96,26617.0,126.63,127.18,126.63,126.96,26617.0
2015-07-24 14:00:00,127.02,127.02,126.24,126.44,39775.0,127.02,127.02,126.24,126.44,39775.0
2015-07-24 14:10:00,126.5,126.5,125.83,125.85,25667.0,126.5,126.5,125.83,125.85,25667.0
2015-07-24 14:20:00,125.91,126.19,125.25,126.19,36761.0,125.91,126.19,125.25,126.19,36761.0
2015-07-24 14:30:00,126.19,126.59,126.15,126.18,20472.0,126.19,126.59,126.15,126.18,20472.0
2015-07-24 14:40:00,126.22,126.37,126.08,126.1,17297.0,126.22,126.37,126.08,126.1,17297.0
2015-07-24 14:50:00,126.08,126.26,125.63,126.19,21616.0,126.08,126.26,125.63,126.19,21616.0
2015-07-24 15:00:00,126.13,126.36,126.08,126.27,27621.0,126.13,126.36,126.08,126.27,27621.0
2015-07-24 15:10:00,126.26,126.3,125.69,125.77,37974.0,126.26,126.3,125.69,125.77,37974.0
2015-07-24 15:20:00,125.77,125.77,124.84,124.84,45206.0,125.77,125.77,124.84,124.84,45206.0
2015-07-24 15:30:00,124.87,125.12,124.69,124.69,51264.0,124.87,125.12,124.69,124.69,51264.0
2015-07-24 15:40:00,124.67,125.5,124.62,125.23,76250.0,124.67,125.5,124.62,125.23,76250.0
2015-07-24 15:50:00,125.31,125.79,125.05,125.5,155928.0,125.31,125.79,125.05,125.5,155928.0
2015-07-27 09:30:00,124.24,124.69,121.53,121.81,99862.0,124.24,124.69,121.53,121.81,99862.0
2015-07-27 09:40:00,121.82,123.46,121.31,123.4,65175.0,121.82,123.46,121.31,123.4,65175.0
2015-07-27 09:50:00,123.4,124.58,122.86,123.54,44846.0,123.4,124.58,122.86,123.54,44846.0
2015-07-27 10:00:00,123.46,123.6,123.14,123.25,62283.0,123.46,123.6,123.14,123.25,62283.0
2015-07-27 10:10:00,123.28,123.57,123.06,123.48,23492.0,123.28,123.57,123.06,123.48,23492.0
2015-07-27 10:20:00,123.35,123.35,122.35,122.5,44154.0,123.35,123.35,122.35,122.5,44154.0
2015-07-27 10:30:00,122.45,123.22,122.41,123.11,27728.0,122.45,123.22,122.41,123.11,27728.0
2015-07-27 10:40:00,123.02,123.22,122.8,122.86,18596.0,123.02,123.22,122.8,122.86,18596.0
2015-07-27 10:50:00,122.84,122.91,122.75,122.75,22651.0,122.84,122.91,122.75,122.75,22651.0
2015-07-27 11:00:00,122.78,123.36,122.59,123.25,48424.0,122.78,123.36,122.59,123.25,48424.0
2015-07-27 11:10:00,123.2,123.26,122.64,122.64,14700.0,123.2,123.26,122.64,122.64,14700.0
2015-07-27 11:20:00,122.71,122.95,122.39,122.54,15562.0,122.71,122.95,122.39,122.54,15562.0
2015-07-27 11:30:00,122.44,122.55,122.11,122.2,23686.0,122.44,122.55,122.11,122.2,23686.0
2015-07-27 11:40:00,122.24,122.42,121.35,121.47,46967.0,122.24,122.42,121.35,121.47,46967.0
2015-07-27 11:50:00,121.48,122.7,121.4,122.63,14121.0,121.48,122.7,121.4,122.63,14121.0
2015-07-27 12:00:00,122.64,122.71,122.44,122.52,52494.0,122.64,122.71,122.44,122.52,52494.0
2015-07-27 12:10:00,122.56,122.64,122.46,122.59,29403.0,122.56,122.64,122.46,122.59,29403.0
2015-07-27 12:20:00,122.59,123.27,122.59,123.16,43864.0,122.59,123.27,122.59,123.16,43864.0
2015-07-27 12:30:00,123.15,123.32,122.97,123.32,10101.0,123.15,123.32,122.97,123.32,10101.0
2015-07-27 12:40:00,123.28,123.68,123.28,123.47,15527.0,123.28,123.68,123.28,123.47,15527.0
2015-07-27 12:50:00,123.46,123.56,122.96,123.1,20436.0,123.46,123.56,122.96,123.1,20436.0
2015-07-27 13:00:00,123.15,123.54,122.91,123.44,16209.0,123.15,123.54,122.91,123.44,16209.0
2015-07-27 13:10:00,123.41,123.7,123.21,123.5,44487.0,123.41,123.7,123.21,123.5,44487.0
2015-07-27 13:20:00,123.43,123.74,123.35,123.71,14766.0,123.43,123.74,123.35,123.71,14766.0
2015-07-27 13:30:00,123.8,123.98,123.53,123.74,16430.0,123.8,123.98,123.53,123.74,16430.0
2015-07-27 13:40:00,123.74,123.94,123.7,123.94,19925.0,123.74,123.94,123.7,123.94,19925.0
2015-07-27 13:50:00,123.93,124.49,123.93,124.2,20073.0,123.93,124.49,123.93,124.2,20073.0
2015-07-27 14:00:00,124.22,124.31,123.88,124.21,17609.0,124.22,124.31,123.88,124.21,17609.0
2015-07-27 14:10:00,124.21,124.76,124.16,124.74,26056.0,124.21,124.76,124.16,124.74,26056.0
2015-07-27 14:20:00,124.75,124.86,124.58,124.64,25060.0,124.75,124.86,124.58,124.64,25060.0
2015-07-27 14:30:00,124.7,125.19,124.43,125.07,26367.0,124.7,125.19,124.43,125.07,26367.0
2015-07-27 14:40:00,125.18,125.35,124.55,124.83,23600.0,125.18,125.35,124.55,124.83,23600.0
2015-07-27 14:50:00,124.92,125.13,124.55,124.55,25107.0,124.92,125.13,124.55,124.55,25107.0
2015-07-27 15:00:00,124.5,124.54,123.84,124.04,44040.0,124.5,124.54,123.84,124.04,44040.0
2015-07-27 15:10:00,124.02,124.15,123.81,123.89,52352.0,124.02,124.15,123.81,123.89,52352.0
2015-07-27 15:20:00,123.98,124.27,123.92,124.12,33990.0,123.98,124.27,123.92,124.12,33990.0
2015-07-27 15:30:00,124.0,124.11,123.86,123.88,50917.0,124.0,124.11,123.86,123.88,50917.0
2015-07-27 15:40:00,123.87,123.89,123.39,123.43,66838.0,123.87,123.89,123.39,123.43,66838.0
2015-07-27 15:50:00,123.43,123.49,122.91,123.28,236906.0,123.43,123.49,122.91,123.28,236906.0
2015-07-28 09:30:00,124.47,124.69,122.81,123.01,35604.0,124.47,124.69,122.81,123.01,35604.0
2015-07-28 09:40:00,123.0,123.32,122.49,122.7,38654.0,123.0,123.32,122.49,122.7,38654.0
2015-07-28 09:50:00,122.83,123.73,122.41,123.73,47046.0,122.83,123.73,122.41,123.73,47046.0
2015-07-28 10:00:00,123.93,124.09,122.72,123.26,45127.0,123.93,124.09,122.72,123.26,45127.0
2015-07-28 10:10:00,123.23,124.36,123.21,123.86,35763.0,123.23,124.36,123.21,123.86,35763.0
2015-07-28 10:20:00,123.8,124.08,123.45,123.45,24543.0,123.8,124.08,123.45,123.45,24543.0
2015-07-28 10:30:00,123.51,123.74,123.44,123.61,13769.0,123.51,123.74,123.44,123.61,13769.0
2015-07-28 10:40:00,123.61,124.11,123.6,123.71,16998.0,123.61,124.11,123.6,123.71,16998.0
2015-07-28 10:50:00,123.75,124.41,123.61,124.07,41861.0,123.75,124.41,123.61,124.07,41861.0
2015-07-28 11:00:00,124.09,124.83,124.09,124.62,58093.0,124.09,124.83,124.09,124.62,58093.0
2015-07-28 11:10:00,124.64,125.33,124.58,124.98,32043.0,124.64,125.33,124.58,124.98,32043.0
2015-07-28 11:20:00,125.0,125.17,124.86,125.0,22224.0,125.0,125.17,124.86,125.0,22224.0
2015-07-28 11:30:00,124.99,125.3,124.78,125.05,38715.0,124.99,125.3,124.78,125.05,38715.0
2015-07-28 11:40:00,125.04,125.74,125.04,125.52,35231.0,125.04,125.74,125.04,125.52,35231.0
2015-07-28 11:50:00,125.5,125.82,125.3,125.69,67923.0,125.5,125.82,125.3,125.69,67923.0
2015-07-28 12:00:00,125.69,125.89,125.51,125.83,12062.0,125.69,125.89,125.51,125.83,12062.0
2015-07-28 12:10:00,125.89,126.35,125.81,126.01,62019.0,125.89,126.35,125.81,126.01,62019.0
2015-07-28 12:20:00,126.03,126.37,125.85,126.17,24468.0,126.03,126.37,125.85,126.17,24468.0
2015-07-28 12:30:00,126.12,126.21,125.77,126.08,15806.0,126.12,126.21,125.77,126.08,15806.0
2015-07-28 12:40:00,126.16,126.32,125.76,125.94,21421.0,126.16,126.32,125.76,125.94,21421.0
2015-07-28 12:50:00,125.95,125.95,125.42,125.43,39712.0,125.95,125.95,125.42,125.43,39712.0
2015-07-28 13:00:00,125.42,125.86,125.18,125.8,59075.0,125.42,125.86,125.18,125.8,59075.0
2015-07-28 13:10:00,125.7,126.25,125.7,126.17,31513.0,125.7,126.25,125.7,126.17,31513.0
2015-07-28 13:20:00,126.13,126.63,126.02,126.62,16268.0,126.13,126.63,126.02,126.62,16268.0
2015-07-28 13:30:00,126.61,126.69,126.07,126.48,47983.0,126.61,126.69,126.07,126.48,47983.0
2015-07-28 13:40:00,126.46,126.59,126.2,126.55,28631.0,126.46,126.59,126.2,126.55,28631.0
2015-07-28 13:50:00,126.48,126.84,126.34,126.7,67913.0,126.48,126.84,126.34,126.7,67913.0
2015-07-28 14:00:00,126.74,127.02,126.46,126.53,87635.0,126.74,127.02,126.46,126.53,87635.0
2015-07-28 14:10:00,126.54,126.59,126.36,126.42,31205.0,126.54,126.59,126.36,126.42,31205.0
2015-07-28 14:20:00,126.41,126.59,126.0,126.09,65296.0,126.41,126.59,126.0,126.09,65296.0
2015-07-28 14:30:00,126.15,126.47,126.14,126.33,36953.0,126.15,126.47,126.14,126.33,36953.0
2015-07-28 14:40:00,126.33,126.44,126.25,126.44,17141.0,126.33,126.44,126.25,126.44,17141.0
2015-07-28 14:50:00,126.42,126.7,126.39,126.64,16441.0,126.42,126.7,126.39,126.64,16441.0
2015-07-28 15:00:00,126.65,127.04,126.65,126.97,27947.0,126.65,127.04,126.65,126.97,27947.0
2015-07-28 15:10:00,126.97,127.15,126.77,127.12,23988.0,126.97,127.15,126.77,127.12,23988.0
2015-07-28 15:20:00,127.15,127.33,126.85,126.97,27741.0,127.15,127.33,126.85,126.97,27741.0
2015-07-28 15:30:00,127.01,127.48,127.01,127.43,36685.0,127.01,127.48,127.01,127.43,36685.0
2015-07-28 15:40:00,127.41,128.14,127.41,127.95,76826.0,127.41,128.14,127.41,127.95,76826.0
2015-07-28 15:50:00,127.95,128.56,127.83,128.3,203780.0,127.95,128.56,127.83,128.3,203780.0
2015-07-29 09:30:00,128.28,128.98,127.75,127.93,69052.0,128.28,128.98,127.75,127.93,69052.0
2015-07-29 09:40:00,127.88,127.96,126.64,127.06,40473.0,127.88,127.96,126.64,127.06,40473.0
2015-07-29 09:50:00,127.13,127.8,126.96,127.8,22368.0,127.13,127.8,126.96,127.8,22368.0
2015-07-29 10:00:00,127.59,127.99,127.01,127.38,29660.0,127.59,127.99,127.01,127.38,29660.0
2015-07-29 10:10:00,127.39,127.71,127.28,127.5,54856.0,127.39,127.71,127.28,127.5,54856.0
2015-07-29 10:20:00,127.47,127.84,127.46,127.6,74916.0,127.47,127.84,127.46,127.6,74916.0
2015-07-29 10:30:00,127.52,128.1,127.51,128.03,43153.0,127.52,128.1,127.51,128.03,43153.0
2015-07-29 10:40:00,127.96,128.08,127.33,127.48,31220.0,127.96,128.08,127.33,127.48,31220.0
2015-07-29 10:50:00,127.46,127.55,127.14,127.27,46916.0,127.46,127.55,127.14,127.27,46916.0
2015-07-29 11:00:00,127.33,127.55,127.32,127.44,47061.0,127.33,127.55,127.32,127.44,47061.0
2015-07-29 11:10:00,127.41,127.57,127.33,127.45,35775.0,127.41,127.57,127.33,127.45,35775.0
2015-07-29 11:20:00,127.5,127.6,127.31,127.31,37013.0,127.5,127.6,127.31,127.31,37013.0
2015-07-29 11:30:00,127.29,127.33,126.63,127.05,26065.0,127.29,127.33,126.63,127.05,26065.0
2015-07-29 11:40:00,126.98,127.41,126.98,127.1,28095.0,126.98,127.41,126.98,127.1,28095.0
2015-07-29 11:50:00,127.07,127.83,126.86,127.64,27060.0,127.07,127.83,126.86,127.64,27060.0
2015-07-29 12:00:00,127.69,128.34,127.63,128.03,39975.0,127.69,128.34,127.63,128.03,39975.0
2015-07-29 12:10:00,127.95,128.15,127.43,127.67,32084.0,127.95,128.15,127.43,127.67,32084.0
2015-07-29 12:20:00,127.64,127.72,127.31,127.62,26556.0,127.64,127.72,127.31,127.62,26556.0
2015-07-29 12:30:00,127.62,127.72,127.09,127.25,49509.0,127.62,127.72,127.09,127.25,49509.0
2015-07-29 12:40:00,127.12,127.38,127.12,127.38,10267.0,127.12,127.38,127.12,127.38,10267.0
2015-07-29 12:50:00,127.37,127.5,127.21,127.28,22591.0,127.37,127.5,127.21,127.28,22591.0
2015-07-29 13:00:00,127.21,127.31,126.83,127.1,29034.0,127.21,127.31,126.83,127.1,29034.0
2015-07-29 13:10:00,127.0,127.11,126.77,126.9,21613.0,127.0,127.11,126.77,126.9,21613.0
2015-07-29 13:20:00,126.84,126.97,126.7,126.7,34838.0,126.84,126.97,126.7,126.7,34838.0
2015-07-29 13:30:00,126.67,126.78,126.24,126.71,27246.0,126.67,126.78,126.24,126.71,27246.0
2015-07-29 13:40:00,126.65,126.73,125.8,125.9,24246.0,126.65,126.73,125.8,125.9,24246.0
2015-07-29 13:50:00,125.9,125.99,125.72,125.84,22514.0,125.9,125.99,125.72,125.84,22514.0
2015-07-29 14:00:00,125.8,126.13,125.43,125.7,42710.0,125.8,126.13,125.43,125.7,42710.0
2015-07-29 14:10:00,125.7,126.03,125.53,126.01,26603.0,125.7,126.03,125.53,126.01,26603.0
2015-07-29 14:20:00,126.01,126.02,125.55,125.6,42941.0,126.01,126.02,125.55,125.6,42941.0
2015-07-29 14:30:00,125.5,125.75,125.27,125.73,31266.0,125.5,125.75,125.27,125.73,31266.0
2015-07-29 14:40:00,125.72,125.75,125.46,125.67,34823.0,125.72,125.75,125.46,125.67,34823.0
2015-07-29 14:50:00,125.65,125.95,125.46,125.5,32555.0,125.65,125.95,125.46,125.5,32555.0
2015-07-29 15:00:00,125.45,125.79,125.36,125.79,25210.0,125.45,125.79,125.36,125.79,25210.0
2015-07-29 15:10:00,125.78,126.04,125.78,125.94,26416.0,125.78,126.04,125.78,125.94,26416.0
2015-07-29 15:20:00,125.91,125.94,125.62,125.9,24039.0,125.91,125.94,125.62,125.9,24039.0
2015-07-29 15:30:00,125.86,125.93,125.52,125.64,30008.0,125.86,125.93,125.52,125.64,30008.0
2015-07-29 15:40:00,125.61,125.74,125.55,125.55,63347.0,125.61,125.74,125.55,125.55,63347.0
2015-07-29 15:50:00,125.58,125.79,125.36,125.54,161473.0,125.58,125.79,125.36,125.54,161473.0
2015-07-30 09:30:00,126.09,127.83,121.15,121.5,119813.0,126.09,127.83,121.15,121.5,119813.0
2015-07-30 09:40:00,121.35,124.09,121.15,123.0,114108.0,121.35,124.09,121.15,123.0,114108.0
2015-07-30 09:50:00,123.0,124.71,122.91,124.41,61149.0,123.0,124.71,122.91,124.41,61149.0
2015-07-30 10:00:00,124.36,125.85,124.25,125.79,66021.0,124.36,125.85,124.25,125.79,66021.0
2015-07-30 10:10:00,125.74,125.76,124.73,125.62,52160.0,125.74,125.76,124.73,125.62,52160.0
2015-07-30 10:20:00,125.6,126.94,125.59,126.73,50267.0,125.6,126.94,125.59,126.73,50267.0
2015-07-30 10:30:00,126.5,128.26,126.38,127.37,82957.0,126.5,128.26,126.38,127.37,82957.0
2015-07-30 10:40:00,127.17,128.07,126.83,126.99,80352.0,127.17,128.07,126.83,126.99,80352.0
2015-07-30 10:50:00,126.98,127.78,126.81,127.52,74611.0,126.98,127.78,126.81,127.52,74611.0
2015-07-30 11:00:00,127.52,128.05,127.09,127.57,166911.0,127.52,128.05,127.09,127.57,166911.0
2015-07-30 11:10:00,127.58,127.58,126.94,127.02,50914.0,127.58,127.58,126.94,127.02,50914.0
2015-07-30 11:20:00,127.06,128.05,126.97,127.74,44695.0,127.06,128.05,126.97,127.74,44695.0
2015-07-30 11:30:00,127.66,128.25,127.51,127.52,20734.0,127.66,128.25,127.51,127.52,20734.0
2015-07-30 11:40:00,127.58,128.99,127.46,128.87,39723.0,127.58,128.99,127.46,128.87,39723.0
2015-07-30 11:50:00,128.98,129.13,128.14,128.89,31850.0,128.98,129.13,128.14,128.89,31850.0
2015-07-30 12:00:00,128.88,128.96,128.35,128.85,17924.0,128.88,128.96,128.35,128.85,17924.0
2015-07-30 12:10:00,128.83,129.3,128.67,129.26,15777.0,128.83,129.3,128.67,129.26,15777.0
2015-07-30 12:20:00,129.25,130.5,129.25,130.41,46565.0,129.25,130.5,129.25,130.41,46565.0
2015-07-30 12:30:00,130.4,131.17,130.4,131.14,42247.0,130.4,131.17,130.4,131.14,42247.0
2015-07-30 12:40:00,131.11,132.21,130.97,131.97,119836.0,131.11,132.21,130.97,131.97,119836.0
2015-07-30 12:50:00,131.86,132.3,131.32,132.19,42266.0,131.86,132.3,131.32,132.19,42266.0
2015-07-30 13:00:00,132.15,132.67,131.8,132.58,61638.0,132.15,132.67,131.8,132.58,61638.0
2015-07-30 13:10:00,132.53,133.39,132.45,133.19,56333.0,132.53,133.39,132.45,133.19,56333.0
2015-07-30 13:20:00,133.19,133.46,132.81,133.33,75829.0,133.19,133.46,132.81,133.33,75829.0
2015-07-30 13:30:00,133.32,133.54,132.92,133.39,64906.0,133.32,133.54,132.92,133.39,64906.0
2015-07-30 13:40:00,133.46,133.49,132.75,133.49,54509.0,133.46,133.49,132.75,133.49,54509.0
2015-07-30 13:50:00,133.48,133.69,132.5,132.65,51139.0,133.48,133.69,132.5,132.65,51139.0
2015-07-30 14:00:00,132.69,132.99,132.58,132.91,44660.0,132.69,132.99,132.58,132.91,44660.0
2015-07-30 14:10:00,132.96,133.26,132.65,133.02,45497.0,132.96,133.26,132.65,133.02,45497.0
2015-07-30 14:20:00,132.96,134.23,132.95,133.94,64081.0,132.96,134.23,132.95,133.94,64081.0
2015-07-30 14:30:00,133.98,134.32,133.76,133.97,52885.0,133.98,134.32,133.76,133.97,52885.0
2015-07-30 14:40:00,133.96,135.21,133.87,135.21,82590.0,133.96,135.21,133.87,135.21,82590.0
2015-07-30 14:50:00,135.13,135.25,134.66,135.13,110408.0,135.13,135.25,134.66,135.13,110408.0
2015-07-30 15:00:00,135.1,135.24,134.79,134.96,67309.0,135.1,135.24,134.79,134.96,67309.0
2015-07-30 15:10:00,134.97,135.16,134.74,135.04,57098.0,134.97,135.16,134.74,135.04,57098.0
2015-07-30 15:20:00,135.04,135.08,134.61,134.82,47605.0,135.04,135.08,134.61,134.82,47605.0
2015-07-30 15:30:00,134.83,135.2,134.75,135.07,60528.0,134.83,135.2,134.75,135.07,60528.0
2015-07-30 15:40:00,135.07,135.78,135.07,135.75,114171.0,135.07,135.78,135.07,135.75,114171.0
2015-07-30 15:50:00,135.71,135.9,135.28,135.46,265346.0,135.71,135.9,135.28,135.46,265346.0
2015-07-31 09:30:00,134.89,136.0,133.65,133.69,85517.0,134.89,136.0,133.65,133.69,85517.0
2015-07-31 09:40:00,134.0,134.51,133.03,133.1,37928.0,134.0,134.51,133.03,133.1,37928.0
2015-07-31 09:50:00,133.4,134.07,133.22,133.22,21749.0,133.4,134.07,133.22,133.22,21749.0
2015-07-31 10:00:00,133.06,133.98,133.02,133.81,32233.0,133.06,133.98,133.02,133.81,32233.0
2015-07-31 10:10:00,133.73,134.58,133.58,133.58,31523.0,133.73,134.58,133.58,133.58,31523.0
2015-07-31 10:20:00,133.66,133.99,133.6,133.65,18810.0,133.66,133.99,133.6,133.65,18810.0
2015-07-31 10:30:00,133.65,134.01,133.21,133.95,29131.0,133.65,134.01,133.21,133.95,29131.0
2015-07-31 10:40:00,134.0,134.63,133.89,134.63,18694.0,134.0,134.63,133.89,134.63,18694.0
2015-07-31 10:50:00,134.62,135.32,134.61,135.3,38143.0,134.62,135.32,134.61,135.3,38143.0
2015-07-31 11:00:00,135.18,135.27,134.5,134.6,26300.0,135.18,135.27,134.5,134.6,26300.0
2015-07-31 11:10:00,134.65,134.78,134.09,134.46,30191.0,134.65,134.78,134.09,134.46,30191.0
2015-07-31 11:20:00,134.47,134.66,134.35,134.44,21257.0,134.47,134.66,134.35,134.44,21257.0
2015-07-31 11:30:00,134.41,134.8,134.39,134.78,22257.0,134.41,134.8,134.39,134.78,22257.0
2015-07-31 11:40:00,134.78,135.21,134.68,135.1,23055.0,134.78,135.21,134.68,135.1,23055.0
2015-07-31 11:50:00,135.1,135.26,134.62,134.62,16252.0,135.1,135.26,134.62,134.62,16252.0
2015-07-31 12:00:00,134.71,135.1,134.62,135.05,39858.0,134.71,135.1,134.62,135.05,39858.0
2015-07-31 12:10:00,135.02,135.14,134.83,134.95,11407.0,135.02,135.14,134.83,134.95,11407.0
2015-07-31 12:20:00,134.97,135.41,134.89,135.35,21947.0,134.97,135.41,134.89,135.35,21947.0
2015-07-31 12:30:00,135.37,135.43,134.96,134.96,17425.0,135.37,135.43,134.96,134.96,17425.0
2015-07-31 12:40:00,134.92,135.0,134.56,134.56,18147.0,134.92,135.0,134.56,134.56,18147.0
2015-07-31 12:50:00,134.46,135.02,134.45,134.94,28178.0,134.46,135.02,134.45,134.94,28178.0
2015-07-31 13:00:00,134.89,135.21,134.89,135.01,19873.0,134.89,135.21,134.89,135.01,19873.0
2015-07-31 13:10:00,134.95,135.0,134.73,134.91,6345.0,134.95,135.0,134.73,134.91,6345.0
2015-07-31 13:20:00,134.87,134.98,134.56,134.98,16654.0,134.87,134.98,134.56,134.98,16654.0
2015-07-31 13:30:00,134.99,135.1,134.79,134.89,15311.0,134.99,135.1,134.79,134.89,15311.0
2015-07-31 13:40:00,134.86,134.87,134.67,134.78,12323.0,134.86,134.87,134.67,134.78,12323.0
2015-07-31 13:50:00,134.79,134.92,134.66,134.82,13203.0,134.79,134.92,134.66,134.82,13203.0
2015-07-31 14:00:00,134.89,135.21,134.89,134.95,15027.0,134.89,135.21,134.89,134.95,15027.0
2015-07-31 14:10:00,134.94,135.12,134.86,135.09,8989.0,134.94,135.12,134.86,135.09,8989.0
2015-07-31 14:20:00,135.09,135.09,134.58,134.94,32759.0,135.09,135.09,134.58,134.94,32759.0
2015-07-31 14:30:00,134.94,135.14,134.69,134.84,17533.0,134.94,135.14,134.69,134.84,17533.0
2015-07-31 14:40:00,134.78,135.17,134.78,135.08,42476.0,134.78,135.17,134.78,135.08,42476.0
2015-07-31 14:50:00,135.0,135.14,134.98,135.03,30091.0,135.0,135.14,134.98,135.03,30091.0
2015-07-31 15:00:00,135.04,135.11,134.76,134.76,28226.0,135.04,135.11,134.76,134.76,28226.0
2015-07-31 15:10:00,134.76,134.84,134.44,134.68,26554.0,134.76,134.84,134.44,134.68,26554.0
2015-07-31 15:20:00,134.69,134.93,134.58,134.77,56979.0,134.69,134.93,134.58,134.77,56979.0
2015-07-31 15:30:00,134.77,135.0,134.74,134.88,35128.0,134.77,135.0,134.74,134.88,35128.0
2015-07-31 15:40:00,134.88,134.91,134.62,134.89,52898.0,134.88,134.91,134.62,134.89,52898.0
2015-07-31 15:50:00,134.87,135.2,134.58,135.02,174018.0,134.87,135.2,134.58,135.02,174018.0
2015-08-03 09:30:00,134.88,137.29,134.68,137.28,69408.0,134.88,137.29,134.68,137.28,69408.0
2015-08-03 09:40:00,137.28,137.75,135.94,136.85,54897.0,137.28,137.75,135.94,136.85,54897.0
2015-08-03 09:50:00,136.86,137.4,136.4,136.5,38400.0,136.86,137.4,136.4,136.5,38400.0
2015-08-03 10:00:00,136.25,136.54,135.86,135.96,40512.0,136.25,136.54,135.86,135.96,40512.0
2015-08-03 10:10:00,136.02,136.73,135.56,136.64,39004.0,136.02,136.73,135.56,136.64,39004.0
2015-08-03 10:20:00,136.71,137.2,136.44,137.17,56161.0,136.71,137.2,136.44,137.17,56161.0
2015-08-03 10:30:00,137.15,137.44,136.78,137.19,39499.0,137.15,137.44,136.78,137.19,39499.0
2015-08-03 10:40:00,137.25,137.33,136.86,137.1,37982.0,137.25,137.33,136.86,137.1,37982.0
2015-08-03 10:50:00,137.19,137.39,136.89,137.25,41468.0,137.19,137.39,136.89,137.25,41468.0
2015-08-03 11:00:00,137.23,138.32,137.2,138.27,59614.0,137.23,138.32,137.2,138.27,59614.0
2015-08-03 11:10:00,138.28,138.65,138.15,138.65,47337.0,138.28,138.65,138.15,138.65,47337.0
2015-08-03 11:20:00,138.68,139.06,138.52,138.83,40833.0,138.68,139.06,138.52,138.83,40833.0
2015-08-03 11:30:00,138.78,139.15,138.1,138.33,45423.0,138.78,139.15,138.1,138.33,45423.0
2015-08-03 11:40:00,138.31,138.31,137.76,137.89,41490.0,138.31,138.31,137.76,137.89,41490.0
2015-08-03 11:50:00,137.88,138.0,137.69,137.82,18111.0,137.88,138.0,137.69,137.82,18111.0
2015-08-03 12:00:00,137.77,138.31,137.77,138.18,19544.0,137.77,138.31,137.77,138.18,19544.0
2015-08-03 12:10:00,138.2,138.26,137.9,137.97,33108.0,138.2,138.26,137.9,137.97,33108.0
2015-08-03 12:20:00,137.97,138.31,137.83,138.0,34486.0,137.97,138.31,137.83,138.0,34486.0
2015-08-03 12:30:00,137.96,138.15,137.79,137.97,40896.0,137.96,138.15,137.79,137.97,40896.0
2015-08-03 12:40:00,137.92,138.16,137.32,137.32,34172.0,137.92,138.16,137.32,137.32,34172.0
2015-08-03 12:50:00,137.4,137.42,137.0,137.42,42151.0,137.4,137.42,137.0,137.42,42151.0
2015-08-03 13:00:00,137.42,137.68,137.2,137.44,50455.0,137.42,137.68,137.2,137.44,50455.0
2015-08-03 13:10:00,137.39,137.53,136.74,137.13,62197.0,137.39,137.53,136.74,137.13,62197.0
2015-08-03 13:20:00,137.17,137.29,136.78,136.89,55145.0,137.17,137.29,136.78,136.89,55145.0
2015-08-03 13:30:00,136.92,137.25,136.88,136.98,22983.0,136.92,137.25,136.88,136.98,22983.0
2015-08-03 13:40:00,136.93,137.38,136.93,137.34,22694.0,136.93,137.38,136.93,137.34,22694.0
2015-08-03 13:50:00,137.31,137.58,137.1,137.48,27594.0,137.31,137.58,137.1,137.48,27594.0
2015-08-03 14:00:00,137.52,138.03,137.3,137.87,30914.0,137.52,138.03,137.3,137.87,30914.0
2015-08-03 14:10:00,137.87,137.88,137.27,137.35,17451.0,137.87,137.88,137.27,137.35,17451.0
2015-08-03 14:20:00,137.39,137.8,137.35,137.72,26019.0,137.39,137.8,137.35,137.72,26019.0
2015-08-03 14:30:00,137.71,137.71,137.03,137.42,41837.0,137.71,137.71,137.03,137.42,41837.0
2015-08-03 14:40:00,137.54,137.64,136.94,137.01,32654.0,137.54,137.64,136.94,137.01,32654.0
2015-08-03 14:50:00,137.01,137.02,136.17,136.52,29419.0,137.01,137.02,136.17,136.52,29419.0
2015-08-03 15:00:00,136.58,136.87,136.23,136.49,38156.0,136.58,136.87,136.23,136.49,38156.0
2015-08-03 15:10:00,136.47,136.53,136.0,136.48,41385.0,136.47,136.53,136.0,136.48,41385.0
2015-08-03 15:20:00,136.48,137.07,136.48,136.99,38437.0,136.48,137.07,136.48,136.99,38437.0
2015-08-03 15:30:00,136.99,137.13,136.72,137.04,81145.0,136.99,137.13,136.72,137.04,81145.0
2015-08-03 15:40:00,137.04,137.09,136.81,136.99,157505.0,137.04,137.09,136.81,136.99,157505.0
2015-08-03 15:50:00,136.99,137.13,136.9,136.99,180256.0,136.99,137.13,136.9,136.99,180256.0
2015-08-04 09:30:00,137.81,138.7,137.13,138.2,42076.0,137.81,138.7,137.13,138.2,42076.0
2015-08-04 09:40:00,137.86,139.7,137.83,139.58,62715.0,137.86,139.7,137.83,139.58,62715.0
2015-08-04 09:50:00,139.53,140.45,139.52,140.17,81399.0,139.53,140.45,139.52,140.17,81399.0
2015-08-04 10:00:00,140.17,140.35,139.72,139.93,49907.0,140.17,140.35,139.72,139.93,49907.0
2015-08-04 10:10:00,139.93,140.91,139.76,140.7,97122.0,139.93,140.91,139.76,140.7,97122.0
2015-08-04 10:20:00,140.7,141.51,140.69,141.21,67377.0,140.7,141.51,140.69,141.21,67377.0
2015-08-04 10:30:00,141.22,141.25,140.53,140.94,48643.0,141.22,141.25,140.53,140.94,48643.0
2015-08-04 10:40:00,141.0,141.04,140.4,140.48,35402.0,141.0,141.04,140.4,140.48,35402.0
2015-08-04 10:50:00,140.48,140.48,139.79,140.01,95794.0,140.48,140.48,139.79,140.01,95794.0
2015-08-04 11:00:00,140.06,140.14,139.57,139.62,32081.0,140.06,140.14,139.57,139.62,32081.0
2015-08-04 11:10:00,139.67,139.95,139.55,139.74,37503.0,139.67,139.95,139.55,139.74,37503.0
2015-08-04 11:20:00,139.75,139.79,139.21,139.37,32233.0,139.75,139.79,139.21,139.37,32233.0
2015-08-04 11:30:00,139.21,139.68,139.16,139.41,44101.0,139.21,139.68,139.16,139.41,44101.0
2015-08-04 11:40:00,139.41,139.61,139.26,139.43,50951.0,139.41,139.61,139.26,139.43,50951.0
2015-08-04 11:50:00,139.42,139.5,139.12,139.28,22843.0,139.42,139.5,139.12,139.28,22843.0
2015-08-04 12:00:00,139.3,140.0,139.29,139.94,36889.0,139.3,140.0,139.29,139.94,36889.0
2015-08-04 12:10:00,139.91,140.21,139.87,140.17,39172.0,139.91,140.21,139.87,140.17,39172.0
2015-08-04 12:20:00,140.09,140.2,139.96,140.06,51857.0,140.09,140.2,139.96,140.06,51857.0
2015-08-04 12:30:00,140.17,140.46,140.11,140.37,14549.0,140.17,140.46,140.11,140.37,14549.0
2015-08-04 12:40:00,140.44,140.44,139.9,140.1,66907.0,140.44,140.44,139.9,140.1,66907.0
2015-08-04 12:50:00,140.06,140.16,139.89,140.11,15644.0,140.06,140.16,139.89,140.11,15644.0
2015-08-04 13:00:00,140.11,140.89,140.09,140.82,22669.0,140.11,140.89,140.09,140.82,22669.0
2015-08-04 13:10:00,140.84,141.84,140.82,141.45,63704.0,140.84,141.84,140.82,141.45,63704.0
2015-08-04 13:20:00,141.47,141.47,140.71,140.98,29397.0,141.47,141.47,140.71,140.98,29397.0
2015-08-04 13:30:00,140.99,141.13,140.42,140.52,22304.0,140.99,141.13,140.42,140.52,22304.0
2015-08-04 13:40:00,140.56,140.69,140.32,140.43,33932.0,140.56,140.69,140.32,140.43,33932.0
2015-08-04 13:50:00,140.38,140.38,139.64,139.75,32766.0,140.38,140.38,139.64,139.75,32766.0
2015-08-04 14:00:00,139.82,140.1,139.74,139.88,36759.0,139.82,140.1,139.74,139.88,36759.0
2015-08-04 14:10:00,139.9,140.19,139.79,140.18,34600.0,139.9,140.19,139.79,140.18,34600.0
2015-08-04 14:20:00,140.22,140.59,140.1,140.55,22420.0,140.22,140.59,140.1,140.55,22420.0
2015-08-04 14:30:00,140.49,140.54,140.35,140.5,18054.0,140.49,140.54,140.35,140.5,18054.0
2015-08-04 14:40:00,140.5,140.66,140.46,140.58,18275.0,140.5,140.66,140.46,140.58,18275.0
2015-08-04 14:50:00,140.58,140.86,140.56,140.77,78082.0,140.58,140.86,140.56,140.77,78082.0
2015-08-04 15:00:00,140.69,141.2,140.69,140.8,28342.0,140.69,141.2,140.69,140.8,28342.0
2015-08-04 15:10:00,140.8,140.8,139.91,139.92,18222.0,140.8,140.8,139.91,139.92,18222.0
2015-08-04 15:20:00,140.03,140.33,139.83,140.05,35170.0,140.03,140.33,139.83,140.05,35170.0
2015-08-04 15:30:00,140.04,140.37,139.99,140.18,31665.0,140.04,140.37,139.99,140.18,31665.0
2015-08-04 15:40:00,140.18,140.36,140.1,140.31,55768.0,140.18,140.36,140.1,140.31,55768.0
2015-08-04 15:50:00,140.31,140.36,140.04,140.35,95999.0,140.31,140.36,140.04,140.35,95999.0
2015-08-05 09:30:00,141.59,143.16,141.08,142.83,79427.0,141.59,143.16,141.08,142.83,79427.0
2015-08-05 09:40:00,142.94,142.97,141.84,142.46,110897.0,142.94,142.97,141.84,142.46,110897.0
2015-08-05 09:50:00,142.32,142.62,141.36,141.77,24089.0,142.32,142.62,141.36,141.77,24089.0
2015-08-05 10:00:00,141.72,142.19,141.1,141.88,33719.0,141.72,142.19,141.1,141.88,33719.0
2015-08-05 10:10:00,142.01,142.01,141.07,141.21,26918.0,142.01,142.01,141.07,141.21,26918.0
2015-08-05 10:20:00,141.22,141.34,141.05,141.34,18750.0,141.22,141.34,141.05,141.34,18750.0
2015-08-05 10:30:00,141.34,142.12,141.25,141.89,31990.0,141.34,142.12,141.25,141.89,31990.0
2015-08-05 10:40:00,141.85,141.9,141.65,141.75,39302.0,141.85,141.9,141.65,141.75,39302.0
2015-08-05 10:50:00,141.75,141.94,141.71,141.93,15141.0,141.75,141.94,141.71,141.93,15141.0
2015-08-05 11:00:00,141.91,142.31,141.91,142.06,15064.0,141.91,142.31,141.91,142.06,15064.0
2015-08-05 11:10:00,142.14,142.16,141.69,141.73,41616.0,142.14,142.16,141.69,141.73,41616.0
2015-08-05 11:20:00,141.71,141.76,141.01,141.18,20952.0,141.71,141.76,141.01,141.18,20952.0
2015-08-05 11:30:00,141.18,141.5,140.94,140.94,15904.0,141.18,141.5,140.94,140.94,15904.0
2015-08-05 11:40:00,140.94,141.19,140.87,141.19,27777.0,140.94,141.19,140.87,141.19,27777.0
2015-08-05 11:50:00,141.1,141.16,140.71,140.73,25490.0,141.1,141.16,140.71,140.73,25490.0
2015-08-05 12:00:00,140.81,140.97,140.38,140.52,20481.0,140.81,140.97,140.38,140.52,20481.0
2015-08-05 12:10:00,140.48,140.67,139.76,139.92,22358.0,140.48,140.67,139.76,139.92,22358.0
2015-08-05 12:20:00,139.86,140.3,139.77,140.3,39730.0,139.86,140.3,139.77,140.3,39730.0
2015-08-05 12:30:00,140.31,140.74,140.3,140.68,49552.0,140.31,140.74,140.3,140.68,49552.0
2015-08-05 12:40:00,140.68,141.11,140.25,141.0,36800.0,140.68,141.11,140.25,141.0,36800.0
2015-08-05 12:50:00,140.96,141.0,140.52,140.71,18038.0,140.96,141.0,140.52,140.71,18038.0
2015-08-05 13:00:00,140.8,141.15,140.55,140.89,35010.0,140.8,141.15,140.55,140.89,35010.0
2015-08-05 13:10:00,140.83,141.08,140.55,141.07,31243.0,140.83,141.08,140.55,141.07,31243.0
2015-08-05 13:20:00,141.02,141.25,140.87,141.06,17457.0,141.02,141.25,140.87,141.06,17457.0
2015-08-05 13:30:00,141.04,141.46,140.88,141.3,28839.0,141.04,141.46,140.88,141.3,28839.0
2015-08-05 13:40:00,141.36,141.56,141.11,141.19,16814.0,141.36,141.56,141.11,141.19,16814.0
2015-08-05 13:50:00,141.17,141.36,141.14,141.36,14305.0,141.17,141.36,141.14,141.36,14305.0
2015-08-05 14:00:00,141.26,141.37,141.16,141.17,12218.0,141.26,141.37,141.16,141.17,12218.0
2015-08-05 14:10:00,141.18,141.33,141.17,141.33,17692.0,141.18,141.33,141.17,141.33,17692.0
2015-08-05 14:20:00,141.32,141.49,141.19,141.39,14588.0,141.32,141.49,141.19,141.39,14588.0
2015-08-05 14:30:00,141.38,141.5,141.27,141.5,8944.0,141.38,141.5,141.27,141.5,8944.0
2015-08-05 14:40:00,141.46,142.08,141.39,142.02,25373.0,141.46,142.08,141.39,142.02,25373.0
2015-08-05 14:50:00,141.99,142.0,141.25,141.27,10615.0,141.99,142.0,141.25,141.27,10615.0
2015-08-05 15:00:00,141.26,141.84,141.22,141.81,13449.0,141.26,141.84,141.22,141.81,13449.0
2015-08-05 15:10:00,141.74,142.14,141.7,141.71,24199.0,141.74,142.14,141.7,141.71,24199.0
2015-08-05 15:20:00,141.72,141.84,141.55,141.56,15011.0,141.72,141.84,141.55,141.56,15011.0
2015-08-05 15:30:00,141.54,141.54,141.32,141.33,63678.0,141.54,141.54,141.32,141.33,63678.0
2015-08-05 15:40:00,141.36,141.62,141.29,141.4,33358.0,141.36,141.62,141.29,141.4,33358.0
2015-08-05 15:50:00,141.31,141.4,141.14,141.21,58522.0,141.31,141.4,141.14,141.21,58522.0
2015-08-06 09:30:00,141.25,141.72,140.97,141.57,21735.0,141.25,141.72,140.97,141.57,21735.0
2015-08-06 09:40:00,141.57,142.36,141.55,141.87,17485.0,141.57,142.36,141.55,141.87,17485.0
2015-08-06 09:50:00,141.79,142.07,140.77,141.25,14285.0,141.79,142.07,140.77,141.25,14285.0
2015-08-06 10:00:00,141.5,142.18,141.46,141.67,9287.0,141.5,142.18,141.46,141.67,9287.0
2015-08-06 10:10:00,142.16,142.16,141.29,141.47,11532.0,142.16,142.16,141.29,141.47,11532.0
2015-08-06 10:20:00,141.54,141.72,141.02,141.19,25000.0,141.54,141.72,141.02,141.19,25000.0
2015-08-06 10:30:00,141.12,141.29,139.43,140.09,57158.0,141.12,141.29,139.43,140.09,57158.0
2015-08-06 10:40:00,140.01,141.15,140.0,141.1,45895.0,140.01,141.15,140.0,141.1,45895.0
2015-08-06 10:50:00,140.92,141.12,140.72,141.0,22652.0,140.92,141.12,140.72,141.0,22652.0
2015-08-06 11:00:00,140.94,141.18,140.54,140.88,50669.0,140.94,141.18,140.54,140.88,50669.0
2015-08-06 11:10:00,140.85,141.07,140.38,141.05,28283.0,140.85,141.07,140.38,141.05,28283.0
2015-08-06 11:20:00,140.92,141.02,139.67,139.67,35862.0,140.92,141.02,139.67,139.67,35862.0
2015-08-06 11:30:00,139.61,139.9,138.51,138.77,32711.0,139.61,139.9,138.51,138.77,32711.0
2015-08-06 11:40:00,138.67,138.87,138.42,138.8,81492.0,138.67,138.87,138.42,138.8,81492.0
2015-08-06 11:50:00,138.69,139.21,138.36,138.37,54905.0,138.69,139.21,138.36,138.37,54905.0
2015-08-06 12:00:00,138.35,138.62,137.85,138.37,59608.0,138.35,138.62,137.85,138.37,59608.0
2015-08-06 12:10:00,138.33,138.45,137.76,137.87,45371.0,138.33,138.45,137.76,137.87,45371.0
2015-08-06 12:20:00,137.71,138.59,137.21,138.59,31672.0,137.71,138.59,137.21,138.59,31672.0
2015-08-06 12:30:00,138.62,139.13,138.52,138.53,40467.0,138.62,139.13,138.52,138.53,40467.0
2015-08-06 12:40:00,138.6,138.78,137.97,138.49,29889.0,138.6,138.78,137.97,138.49,29889.0
2015-08-06 12:50:00,138.51,139.02,138.44,138.87,15901.0,138.51,139.02,138.44,138.87,15901.0
2015-08-06 13:00:00,138.81,138.91,138.52,138.91,24494.0,138.81,138.91,138.52,138.91,24494.0
2015-08-06 13:10:00,138.87,139.16,138.76,139.15,37857.0,138.87,139.16,138.76,139.15,37857.0
2015-08-06 13:20:00,139.08,139.77,139.02,139.71,12785.0,139.08,139.77,139.02,139.71,12785.0
2015-08-06 13:30:00,139.71,139.93,139.53,139.93,16893.0,139.71,139.93,139.53,139.93,16893.0
2015-08-06 13:40:00,139.88,140.11,139.68,139.84,17100.0,139.88,140.11,139.68,139.84,17100.0
2015-08-06 13:50:00,139.85,139.99,139.37,139.37,17550.0,139.85,139.99,139.37,139.37,17550.0
2015-08-06 14:00:00,139.37,139.67,139.09,139.49,18458.0,139.37,139.67,139.09,139.49,18458.0
2015-08-06 14:10:00,139.47,139.52,139.33,139.47,19555.0,139.47,139.52,139.33,139.47,19555.0
2015-08-06 14:20:00,139.52,139.95,139.5,139.69,17231.0,139.52,139.95,139.5,139.69,17231.0
2015-08-06 14:30:00,139.72,140.06,139.61,140.06,27457.0,139.72,140.06,139.61,140.06,27457.0
2015-08-06 14:40:00,140.04,140.19,139.97,139.97,12057.0,140.04,140.19,139.97,139.97,12057.0
2015-08-06 14:50:00,139.96,140.14,139.64,139.64,38938.0,139.96,140.14,139.64,139.64,38938.0
2015-08-06 15:00:00,139.58,139.95,139.51,139.75,33818.0,139.58,139.95,139.51,139.75,33818.0
2015-08-06 15:10:00,139.75,139.92,139.63,139.75,25530.0,139.75,139.92,139.63,139.75,25530.0
2015-08-06 15:20:00,139.86,139.97,139.73,139.75,42461.0,139.86,139.97,139.73,139.75,42461.0
2015-08-06 15:30:00,139.75,139.8,139.13,139.44,21045.0,139.75,139.8,139.13,139.44,21045.0
2015-08-06 15:40:00,139.44,140.11,139.42,139.92,41406.0,139.44,140.11,139.42,139.92,41406.0
2015-08-06 15:50:00,139.98,139.98,139.38,139.45,88232.0,139.98,139.98,139.38,139.45,88232.0
2015-08-07 09:30:00,138.94,139.14,136.73,136.87,88808.0,138.94,139.14,136.73,136.87,88808.0
2015-08-07 09:40:00,137.23,137.42,136.18,136.72,29026.0,137.23,137.42,136.18,136.72,29026.0
2015-08-07 09:50:00,136.68,139.5,136.68,139.5,23688.0,136.68,139.5,136.68,139.5,23688.0
2015-08-07 10:00:00,139.12,139.2,138.44,138.69,43153.0,139.12,139.2,138.44,138.69,43153.0
2015-08-07 10:10:00,138.72,138.72,137.65,137.79,35904.0,138.72,138.72,137.65,137.79,35904.0
2015-08-07 10:20:00,137.69,138.48,136.46,136.73,70501.0,137.69,138.48,136.46,136.73,70501.0
2015-08-07 10:30:00,136.73,138.0,136.5,137.25,52642.0,136.73,138.0,136.5,137.25,52642.0
2015-08-07 10:40:00,137.29,138.13,137.18,137.76,32782.0,137.29,138.13,137.18,137.76,32782.0
2015-08-07 10:50:00,137.85,138.0,137.5,137.62,12352.0,137.85,138.0,137.5,137.62,12352.0
2015-08-07 11:00:00,137.55,138.13,137.33,138.02,38997.0,137.55,138.13,137.33,138.02,38997.0
2015-08-07 11:10:00,137.95,138.27,137.21,137.3,39002.0,137.95,138.27,137.21,137.3,39002.0
2015-08-07 11:20:00,137.28,137.99,136.94,137.65,19175.0,137.28,137.99,136.94,137.65,19175.0
2015-08-07 11:30:00,137.5,137.74,136.53,136.61,55952.0,137.5,137.74,136.53,136.61,55952.0
2015-08-07 11:40:00,136.68,136.86,136.43,136.63,65429.0,136.68,136.86,136.43,136.63,65429.0
2015-08-07 11:50:00,136.64,137.01,136.57,136.71,26606.0,136.64,137.01,136.57,136.71,26606.0
2015-08-07 12:00:00,136.74,137.46,136.73,137.23,20862.0,136.74,137.46,136.73,137.23,20862.0
2015-08-07 12:10:00,137.23,137.72,137.14,137.56,44731.0,137.23,137.72,137.14,137.56,44731.0
2015-08-07 12:20:00,137.56,137.96,137.36,137.5,29325.0,137.56,137.96,137.36,137.5,29325.0
2015-08-07 12:30:00,137.66,137.78,137.25,137.5,38328.0,137.66,137.78,137.25,137.5,38328.0
2015-08-07 12:40:00,137.5,137.57,136.95,137.02,23829.0,137.5,137.57,136.95,137.02,23829.0
2015-08-07 12:50:00,137.02,137.13,136.65,137.0,58936.0,137.02,137.13,136.65,137.0,58936.0
2015-08-07 13:00:00,137.0,137.32,136.91,137.09,15350.0,137.0,137.32,136.91,137.09,15350.0
2015-08-07 13:10:00,137.06,137.17,136.45,136.67,59159.0,137.06,137.17,136.45,136.67,59159.0
2015-08-07 13:20:00,136.61,136.74,136.45,136.45,22609.0,136.61,136.74,136.45,136.45,22609.0
2015-08-07 13:30:00,136.5,136.59,136.2,136.45,97084.0,136.5,136.59,136.2,136.45,97084.0
2015-08-07 13:40:00,136.45,136.67,136.29,136.31,71279.0,136.45,136.67,136.29,136.31,71279.0
2015-08-07 13:50:00,136.32,136.5,136.2,136.26,46701.0,136.32,136.5,136.2,136.26,46701.0
2015-08-07 14:00:00,136.23,136.28,136.03,136.09,25953.0,136.23,136.28,136.03,136.09,25953.0
2015-08-07 14:10:00,136.11,136.45,136.05,136.34,70052.0,136.11,136.45,136.05,136.34,70052.0
2015-08-07 14:20:00,136.33,136.42,136.13,136.18,26690.0,136.33,136.42,136.13,136.18,26690.0
2015-08-07 14:30:00,136.17,136.56,136.1,136.4,37467.0,136.17,136.56,136.1,136.4,37467.0
2015-08-07 14:40:00,136.4,136.53,136.2,136.37,71186.0,136.4,136.53,136.2,136.37,71186.0
2015-08-07 14:50:00,136.37,136.79,136.3,136.76,48306.0,136.37,136.79,136.3,136.76,48306.0
2015-08-07 15:00:00,136.78,136.86,136.49,136.86,69514.0,136.78,136.86,136.49,136.86,69514.0
2015-08-07 15:10:00,136.88,136.89,136.5,136.51,93327.0,136.88,136.89,136.5,136.51,93327.0
2015-08-07 15:20:00,136.56,137.14,136.56,136.96,101870.0,136.56,137.14,136.56,136.96,101870.0
2015-08-07 15:30:00,137.0,137.45,136.94,137.18,62921.0,137.0,137.45,136.94,137.18,62921.0
2015-08-07 15:40:00,137.21,137.29,136.73,137.03,113248.0,137.21,137.29,136.73,137.03,113248.0
2015-08-07 15:50:00,137.03,137.78,136.94,137.76,152284.0,137.03,137.78,136.94,137.76,152284.0
2015-08-10 09:30:00,139.17,141.76,139.16,141.23,59548.0,139.17,141.76,139.16,141.23,59548.0
2015-08-10 09:40:00,141.14,142.79,140.81,142.79,64771.0,141.14,142.79,140.81,142.79,64771.0
2015-08-10 09:50:00,142.91,143.45,142.49,142.86,46171.0,142.91,143.45,142.49,142.86,46171.0
2015-08-10 10:00:00,143.0,143.21,142.16,142.27,41853.0,143.0,143.21,142.16,142.27,41853.0
2015-08-10 10:10:00,142.32,142.9,140.71,140.9,80746.0,142.32,142.9,140.71,140.9,80746.0
2015-08-10 10:20:00,140.9,141.47,140.51,140.51,50098.0,140.9,141.47,140.51,140.51,50098.0
2015-08-10 10:30:00,140.51,140.71,140.15,140.19,62244.0,140.51,140.71,140.15,140.19,62244.0
2015-08-10 10:40:00,140.22,141.09,140.01,140.88,38802.0,140.22,141.09,140.01,140.88,38802.0
2015-08-10 10:50:00,140.93,140.97,140.06,140.77,24253.0,140.93,140.97,140.06,140.77,24253.0
2015-08-10 11:00:00,140.62,140.71,140.25,140.67,30742.0,140.62,140.71,140.25,140.67,30742.0
2015-08-10 11:10:00,140.7,140.91,140.5,140.74,31029.0,140.7,140.91,140.5,140.74,31029.0
2015-08-10 11:20:00,140.88,141.05,140.34,140.36,19919.0,140.88,141.05,140.34,140.36,19919.0
2015-08-10 11:30:00,140.46,140.63,139.96,140.04,17272.0,140.46,140.63,139.96,140.04,17272.0
2015-08-10 11:40:00,139.98,140.17,139.65,140.15,47865.0,139.98,140.17,139.65,140.15,47865.0
2015-08-10 11:50:00,140.1,140.98,140.1,140.6,12405.0,140.1,140.98,140.1,140.6,12405.0
2015-08-10 12:00:00,140.53,140.63,140.02,140.19,11463.0,140.53,140.63,140.02,140.19,11463.0
2015-08-10 12:10:00,140.19,140.43,139.97,139.97,13130.0,140.19,140.43,139.97,139.97,13130.0
2015-08-10 12:20:00,139.93,140.17,139.81,139.81,11575.0,139.93,140.17,139.81,139.81,11575.0
2015-08-10 12:30:00,139.84,140.1,139.59,140.09,12506.0,139.84,140.1,139.59,140.09,12506.0
2015-08-10 12:40:00,139.98,140.22,139.79,139.88,32837.0,139.98,140.22,139.79,139.88,32837.0
2015-08-10 12:50:00,139.87,139.99,139.24,139.51,17216.0,139.87,139.99,139.24,139.51,17216.0
2015-08-10 13:00:00,139.44,139.78,139.39,139.61,16977.0,139.44,139.78,139.39,139.61,16977.0
2015-08-10 13:10:00,139.61,139.87,139.48,139.52,10736.0,139.61,139.87,139.48,139.52,10736.0
2015-08-10 13:20:00,139.64,139.98,139.56,139.79,15899.0,139.64,139.98,139.56,139.79,15899.0
2015-08-10 13:30:00,139.8,140.23,139.73,140.16,42364.0,139.8,140.23,139.73,140.16,42364.0
2015-08-10 13:40:00,140.25,140.76,140.17,140.44,10047.0,140.25,140.76,140.17,140.44,10047.0
2015-08-10 13:50:00,140.48,140.56,140.13,140.24,14781.0,140.48,140.56,140.13,140.24,14781.0
2015-08-10 14:00:00,140.35,140.35,139.84,140.02,24160.0,140.35,140.35,139.84,140.02,24160.0
2015-08-10 14:10:00,140.03,141.13,139.98,140.68,18262.0,140.03,141.13,139.98,140.68,18262.0
2015-08-10 14:20:00,140.74,140.88,140.28,140.32,20444.0,140.74,140.88,140.28,140.32,20444.0
2015-08-10 14:30:00,140.38,140.4,139.86,140.08,18500.0,140.38,140.4,139.86,140.08,18500.0
2015-08-10 14:40:00,140.0,140.3,139.96,140.15,22900.0,140.0,140.3,139.96,140.15,22900.0
2015-08-10 14:50:00,140.15,140.22,139.76,139.78,31632.0,140.15,140.22,139.76,139.78,31632.0
2015-08-10 15:00:00,139.76,140.09,139.71,140.06,37132.0,139.76,140.09,139.71,140.06,37132.0
2015-08-10 15:10:00,140.11,140.11,139.83,140.0,18461.0,140.11,140.11,139.83,140.0,18461.0
2015-08-10 15:20:00,140.02,140.11,139.48,139.48,20724.0,140.02,140.11,139.48,139.48,20724.0
2015-08-10 15:30:00,139.57,139.83,139.48,139.5,44030.0,139.57,139.83,139.48,139.5,44030.0
2015-08-10 15:40:00,139.51,139.65,139.37,139.43,49551.0,139.51,139.65,139.37,139.43,49551.0
2015-08-10 15:50:00,139.47,139.69,139.42,139.63,105045.0,139.47,139.69,139.42,139.63,105045.0
2015-08-11 09:30:00,138.85,139.13,137.76,138.17,53695.0,138.85,139.13,137.76,138.17,53695.0
2015-08-11 09:40:00,138.07,138.71,137.88,138.11,47117.0,138.07,138.71,137.88,138.11,47117.0
2015-08-11 09:50:00,138.02,138.24,137.2,137.34,15754.0,138.02,138.24,137.2,137.34,15754.0
2015-08-11 10:00:00,137.28,137.63,136.63,137.19,26188.0,137.28,137.63,136.63,137.19,26188.0
2015-08-11 10:10:00,137.19,137.34,136.94,137.34,21969.0,137.19,137.34,136.94,137.34,21969.0
2015-08-11 10:20:00,137.57,137.82,137.07,137.07,44215.0,137.57,137.82,137.07,137.07,44215.0
2015-08-11 10:30:00,137.08,137.68,137.02,137.3,16629.0,137.08,137.68,137.02,137.3,16629.0
2015-08-11 10:40:00,137.1,137.52,137.09,137.09,20624.0,137.1,137.52,137.09,137.09,20624.0
2015-08-11 10:50:00,137.29,137.32,136.85,136.85,6905.0,137.29,137.32,136.85,136.85,6905.0
2015-08-11 11:00:00,136.82,136.89,135.84,136.05,18395.0,136.82,136.89,135.84,136.05,18395.0
2015-08-11 11:10:00,135.97,136.46,135.96,136.11,12240.0,135.97,136.46,135.96,136.11,12240.0
2015-08-11 11:20:00,136.02,136.34,135.91,136.12,30741.0,136.02,136.34,135.91,136.12,30741.0
2015-08-11 11:30:00,136.12,136.36,135.99,136.09,25451.0,136.12,136.36,135.99,136.09,25451.0
2015-08-11 11:40:00,136.02,136.06,135.34,135.75,17959.0,136.02,136.06,135.34,135.75,17959.0
2015-08-11 11:50:00,135.72,135.86,135.4,135.76,14112.0,135.72,135.86,135.4,135.76,14112.0
2015-08-11 12:00:00,135.77,135.9,135.24,135.36,24001.0,135.77,135.9,135.24,135.36,24001.0
2015-08-11 12:10:00,135.34,135.74,135.28,135.61,70656.0,135.34,135.74,135.28,135.61,70656.0
2015-08-11 12:20:00,135.5,135.77,135.08,135.29,30972.0,135.5,135.77,135.08,135.29,30972.0
2015-08-11 12:30:00,135.31,136.05,135.05,135.92,30226.0,135.31,136.05,135.05,135.92,30226.0
2015-08-11 12:40:00,135.94,135.95,135.76,135.91,6750.0,135.94,135.95,135.76,135.91,6750.0
2015-08-11 12:50:00,135.86,135.86,135.2,135.2,11220.0,135.86,135.86,135.2,135.2,11220.0
2015-08-11 13:00:00,135.17,135.22,134.77,134.92,22348.0,135.17,135.22,134.77,134.92,22348.0
2015-08-11 13:10:00,134.79,134.86,134.31,134.5,17764.0,134.79,134.86,134.31,134.5,17764.0
2015-08-11 13:20:00,134.5,134.75,134.22,134.57,11308.0,134.5,134.75,134.22,134.57,11308.0
2015-08-11 13:30:00,134.68,134.82,134.57,134.63,11301.0,134.68,134.82,134.57,134.63,11301.0
2015-08-11 13:40:00,134.71,134.75,134.03,134.19,14978.0,134.71,134.75,134.03,134.19,14978.0
2015-08-11 13:50:00,134.22,134.43,134.03,134.12,18530.0,134.22,134.43,134.03,134.12,18530.0
2015-08-11 14:00:00,134.15,134.85,134.03,134.78,23959.0,134.15,134.85,134.03,134.78,23959.0
2015-08-11 14:10:00,134.85,134.85,134.17,134.39,19896.0,134.85,134.85,134.17,134.39,19896.0
2015-08-11 14:20:00,134.37,135.09,134.25,135.02,12137.0,134.37,135.09,134.25,135.02,12137.0
2015-08-11 14:30:00,135.05,135.11,134.74,134.86,14547.0,135.05,135.11,134.74,134.86,14547.0
2015-08-11 14:40:00,135.0,135.23,134.92,135.15,33221.0,135.0,135.23,134.92,135.15,33221.0
2015-08-11 14:50:00,135.15,135.2,134.93,135.1,23483.0,135.15,135.2,134.93,135.1,23483.0
2015-08-11 15:00:00,135.18,135.2,134.77,135.06,34102.0,135.18,135.2,134.77,135.06,34102.0
2015-08-11 15:10:00,135.09,135.18,134.96,135.05,36922.0,135.09,135.18,134.96,135.05,36922.0
2015-08-11 15:20:00,135.15,135.99,135.05,135.99,51709.0,135.15,135.99,135.05,135.99,51709.0
2015-08-11 15:30:00,135.99,136.12,135.41,135.82,77943.0,135.99,136.12,135.41,135.82,77943.0
2015-08-11 15:40:00,135.92,135.99,135.56,135.64,46348.0,135.92,135.99,135.56,135.64,46348.0
2015-08-11 15:50:00,135.64,135.97,135.5,135.95,135911.0,135.64,135.97,135.5,135.95,135911.0
2015-08-12 09:30:00,134.48,134.84,132.13,134.5,55904.0,134.48,134.84,132.13,134.5,55904.0
2015-08-12 09:40:00,134.29,136.18,134.02,135.89,25981.0,134.29,136.18,134.02,135.89,25981.0
2015-08-12 09:50:00,135.77,136.5,135.3,136.49,21101.0,135.77,136.5,135.3,136.49,21101.0
2015-08-12 10:00:00,136.16,136.47,135.61,135.63,28892.0,136.16,136.47,135.61,135.63,28892.0
2015-08-12 10:10:00,135.5,135.69,133.76,134.59,42988.0,135.5,135.69,133.76,134.59,42988.0
2015-08-12 10:20:00,134.6,134.95,134.0,134.32,49157.0,134.6,134.95,134.0,134.32,49157.0
2015-08-12 10:30:00,134.43,134.71,133.28,133.59,56970.0,134.43,134.71,133.28,133.59,56970.0
2015-08-12 10:40:00,133.69,133.76,132.84,133.07,23263.0,133.69,133.76,132.84,133.07,23263.0
2015-08-12 10:50:00,133.0,133.56,132.99,133.33,20280.0,133.0,133.56,132.99,133.33,20280.0
2015-08-12 11:00:00,133.36,134.59,133.1,134.38,21552.0,133.36,134.59,133.1,134.38,21552.0
2015-08-12 11:10:00,134.51,135.28,134.38,135.19,11175.0,134.51,135.28,134.38,135.19,11175.0
2015-08-12 11:20:00,135.2,135.74,134.87,135.7,23216.0,135.2,135.74,134.87,135.7,23216.0
2015-08-12 11:30:00,135.87,135.93,135.29,135.64,18850.0,135.87,135.93,135.29,135.64,18850.0
2015-08-12 11:40:00,135.53,135.8,134.62,134.64,19372.0,135.53,135.8,134.62,134.64,19372.0
2015-08-12 11:50:00,134.62,134.83,133.59,133.59,14146.0,134.62,134.83,133.59,133.59,14146.0
2015-08-12 12:00:00,133.78,134.94,133.33,134.69,11914.0,133.78,134.94,133.33,134.69,11914.0
2015-08-12 12:10:00,134.78,135.5,134.78,135.25,7895.0,134.78,135.5,134.78,135.25,7895.0
2015-08-12 12:20:00,135.2,135.47,134.89,135.25,8737.0,135.2,135.47,134.89,135.25,8737.0
2015-08-12 12:30:00,135.21,135.84,135.18,135.75,10650.0,135.21,135.84,135.18,135.75,10650.0
2015-08-12 12:40:00,135.56,135.77,135.27,135.44,10745.0,135.56,135.77,135.27,135.44,10745.0
2015-08-12 12:50:00,135.49,135.69,135.33,135.68,6300.0,135.49,135.69,135.33,135.68,6300.0
2015-08-12 13:00:00,135.52,136.39,135.52,136.01,12299.0,135.52,136.39,135.52,136.01,12299.0
2015-08-12 13:10:00,136.0,136.21,135.71,135.95,21258.0,136.0,136.21,135.71,135.95,21258.0
2015-08-12 13:20:00,135.75,136.34,135.74,135.76,9135.0,135.75,136.34,135.74,135.76,9135.0
2015-08-12 13:30:00,135.72,136.0,135.65,135.73,8802.0,135.72,136.0,135.65,135.73,8802.0
2015-08-12 13:40:00,135.84,137.31,135.84,137.31,11981.0,135.84,137.31,135.84,137.31,11981.0
2015-08-12 13:50:00,137.05,137.5,136.84,136.95,12257.0,137.05,137.5,136.84,136.95,12257.0
2015-08-12 14:00:00,136.95,137.16,136.46,137.14,21273.0,136.95,137.16,136.46,137.14,21273.0
2015-08-12 14:10:00,137.07,137.3,136.75,137.0,31282.0,137.07,137.3,136.75,137.0,31282.0
2015-08-12 14:20:00,136.99,137.13,136.66,136.83,26029.0,136.99,137.13,136.66,136.83,26029.0
2015-08-12 14:30:00,136.68,137.54,136.66,137.54,16763.0,136.68,137.54,136.66,137.54,16763.0
2015-08-12 14:40:00,137.61,137.79,137.37,137.79,16057.0,137.61,137.79,137.37,137.79,16057.0
2015-08-12 14:50:00,137.7,138.0,137.5,138.0,15099.0,137.7,138.0,137.5,138.0,15099.0
2015-08-12 15:00:00,137.95,138.29,137.79,137.88,30061.0,137.95,138.29,137.79,137.88,30061.0
2015-08-12 15:10:00,137.78,138.0,137.68,137.89,22447.0,137.78,138.0,137.68,137.89,22447.0
2015-08-12 15:20:00,137.85,137.97,137.61,137.88,17247.0,137.85,137.97,137.61,137.88,17247.0
2015-08-12 15:30:00,137.89,138.16,137.78,137.89,20599.0,137.89,138.16,137.78,137.89,20599.0
2015-08-12 15:40:00,137.86,138.09,137.67,137.92,23788.0,137.86,138.09,137.67,137.92,23788.0
2015-08-12 15:50:00,137.86,137.9,137.45,137.63,68914.0,137.86,137.9,137.45,137.63,68914.0
2015-08-13 09:30:00,137.89,139.13,137.0,137.0,48749.0,137.89,139.13,137.0,137.0,48749.0
2015-08-13 09:40:00,137.14,138.06,137.01,137.94,32190.0,137.14,138.06,137.01,137.94,32190.0
2015-08-13 09:50:00,137.74,138.73,137.74,138.54,14144.0,137.74,138.73,137.74,138.54,14144.0
2015-08-13 10:00:00,138.37,138.7,137.86,138.53,16853.0,138.37,138.7,137.86,138.53,16853.0
2015-08-13 10:10:00,138.37,138.47,137.22,137.78,30281.0,138.37,138.47,137.22,137.78,30281.0
2015-08-13 10:20:00,137.65,137.83,137.19,137.58,42107.0,137.65,137.83,137.19,137.58,42107.0
2015-08-13 10:30:00,137.65,138.5,137.39,138.46,31086.0,137.65,138.5,137.39,138.46,31086.0
2015-08-13 10:40:00,138.47,139.2,138.46,138.92,24887.0,138.47,139.2,138.46,138.92,24887.0
2015-08-13 10:50:00,138.83,138.83,137.95,138.09,18854.0,138.83,138.83,137.95,138.09,18854.0
2015-08-13 11:00:00,138.05,138.29,137.75,138.14,18495.0,138.05,138.29,137.75,138.14,18495.0
2015-08-13 11:10:00,138.01,138.87,137.91,138.79,21830.0,138.01,138.87,137.91,138.79,21830.0
2015-08-13 11:20:00,138.64,138.91,138.5,138.6,25634.0,138.64,138.91,138.5,138.6,25634.0
2015-08-13 11:30:00,138.58,139.28,138.58,139.28,21199.0,138.58,139.28,138.58,139.28,21199.0
2015-08-13 11:40:00,139.27,139.45,139.22,139.35,16857.0,139.27,139.45,139.22,139.35,16857.0
2015-08-13 11:50:00,139.23,139.28,138.88,139.18,28488.0,139.23,139.28,138.88,139.18,28488.0
2015-08-13 12:00:00,139.23,139.94,139.08,139.65,18104.0,139.23,139.94,139.08,139.65,18104.0
2015-08-13 12:10:00,139.65,140.0,139.51,139.72,8748.0,139.65,140.0,139.51,139.72,8748.0
2015-08-13 12:20:00,139.61,139.7,139.25,139.68,9189.0,139.61,139.7,139.25,139.68,9189.0
2015-08-13 12:30:00,139.62,139.84,139.25,139.25,14199.0,139.62,139.84,139.25,139.25,14199.0
2015-08-13 12:40:00,139.25,139.38,138.93,139.0,33395.0,139.25,139.38,138.93,139.0,33395.0
2015-08-13 12:50:00,139.01,139.47,138.91,139.25,11848.0,139.01,139.47,138.91,139.25,11848.0
2015-08-13 13:00:00,139.13,139.56,139.12,139.29,8000.0,139.13,139.56,139.12,139.29,8000.0
2015-08-13 13:10:00,139.42,139.42,138.92,138.99,14311.0,139.42,139.42,138.92,138.99,14311.0
2015-08-13 13:20:00,139.02,139.48,139.02,139.27,9745.0,139.02,139.48,139.02,139.27,9745.0
2015-08-13 13:30:00,139.37,139.37,138.97,139.02,10428.0,139.37,139.37,138.97,139.02,10428.0
2015-08-13 13:40:00,139.14,139.16,138.96,139.01,27312.0,139.14,139.16,138.96,139.01,27312.0
2015-08-13 13:50:00,139.01,139.17,138.71,138.88,11169.0,139.01,139.17,138.71,138.88,11169.0
2015-08-13 14:00:00,138.9,138.93,138.55,138.57,22419.0,138.9,138.93,138.55,138.57,22419.0
2015-08-13 14:10:00,138.71,138.82,138.51,138.73,16318.0,138.71,138.82,138.51,138.73,16318.0
2015-08-13 14:20:00,138.77,140.0,138.73,139.0,42534.0,138.77,140.0,138.73,139.0,42534.0
2015-08-13 14:30:00,138.97,139.13,138.9,138.91,13448.0,138.97,139.13,138.9,138.91,13448.0
2015-08-13 14:40:00,138.9,139.32,138.9,139.31,28760.0,138.9,139.32,138.9,139.31,28760.0
2015-08-13 14:50:00,139.32,139.33,138.9,139.08,29467.0,139.32,139.33,138.9,139.08,29467.0
2015-08-13 15:00:00,139.09,139.16,138.4,138.4,28052.0,139.09,139.16,138.4,138.4,28052.0
2015-08-13 15:10:00,138.39,138.92,138.19,138.5,37243.0,138.39,138.92,138.19,138.5,37243.0
2015-08-13 15:20:00,138.5,138.58,137.95,137.97,16710.0,138.5,138.58,137.95,137.97,16710.0
2015-08-13 15:30:00,137.94,137.96,137.25,137.67,49527.0,137.94,137.96,137.25,137.67,49527.0
2015-08-13 15:40:00,137.62,137.9,137.1,137.72,30465.0,137.62,137.9,137.1,137.72,30465.0
2015-08-13 15:50:00,137.71,137.74,136.89,137.37,89075.0,137.71,137.74,136.89,137.37,89075.0
2015-08-14 09:30:00,137.25,137.55,136.03,136.9,21499.0,137.25,137.55,136.03,136.9,21499.0
2015-08-14 09:40:00,136.77,136.94,136.27,136.27,33238.0,136.77,136.94,136.27,136.27,33238.0
2015-08-14 09:50:00,136.14,136.84,136.12,136.38,8831.0,136.14,136.84,136.12,136.38,8831.0
2015-08-14 10:00:00,136.49,136.6,136.01,136.01,5969.0,136.49,136.6,136.01,136.01,5969.0
2015-08-14 10:10:00,136.01,136.07,135.02,135.09,19689.0,136.01,136.07,135.02,135.09,19689.0
2015-08-14 10:20:00,135.09,135.17,133.99,134.01,32290.0,135.09,135.17,133.99,134.01,32290.0
2015-08-14 10:30:00,134.13,135.0,133.95,135.0,24713.0,134.13,135.0,133.95,135.0,24713.0
2015-08-14 10:40:00,134.89,135.54,134.88,134.95,32128.0,134.89,135.54,134.88,134.95,32128.0
2015-08-14 10:50:00,134.99,135.46,134.95,134.95,15972.0,134.99,135.46,134.95,134.95,15972.0
2015-08-14 11:00:00,134.96,135.22,134.46,134.56,10917.0,134.96,135.22,134.46,134.56,10917.0
2015-08-14 11:10:00,134.48,134.52,134.1,134.31,57092.0,134.48,134.52,134.1,134.31,57092.0
2015-08-14 11:20:00,134.32,134.83,134.32,134.68,10661.0,134.32,134.83,134.32,134.68,10661.0
2015-08-14 11:30:00,134.56,134.76,134.45,134.46,19269.0,134.56,134.76,134.45,134.46,19269.0
2015-08-14 11:40:00,134.45,135.22,134.45,135.0,28978.0,134.45,135.22,134.45,135.0,28978.0
2015-08-14 11:50:00,135.0,135.4,135.0,135.4,8050.0,135.0,135.4,135.0,135.4,8050.0
2015-08-14 12:00:00,135.47,136.36,135.47,135.98,9430.0,135.47,136.36,135.47,135.98,9430.0
2015-08-14 12:10:00,135.9,136.14,135.85,136.01,18326.0,135.9,136.14,135.85,136.01,18326.0
2015-08-14 12:20:00,136.15,136.15,135.9,136.09,8240.0,136.15,136.15,135.9,136.09,8240.0
2015-08-14 12:30:00,136.09,136.37,135.95,136.1,8100.0,136.09,136.37,135.95,136.1,8100.0
2015-08-14 12:40:00,136.22,136.27,135.9,135.98,10585.0,136.22,136.27,135.9,135.98,10585.0
2015-08-14 12:50:00,135.9,136.71,135.86,136.31,15256.0,135.9,136.71,135.86,136.31,15256.0
2015-08-14 13:00:00,136.5,136.87,136.32,136.72,8178.0,136.5,136.87,136.32,136.72,8178.0
2015-08-14 13:10:00,136.82,136.82,135.98,136.19,9034.0,136.82,136.82,135.98,136.19,9034.0
2015-08-14 13:20:00,136.27,136.95,136.17,136.8,10259.0,136.27,136.95,136.17,136.8,10259.0
2015-08-14 13:30:00,136.68,137.62,136.68,137.39,19906.0,136.68,137.62,136.68,137.39,19906.0
2015-08-14 13:40:00,137.38,137.38,136.14,136.23,8550.0,137.38,137.38,136.14,136.23,8550.0
2015-08-14 13:50:00,136.16,136.51,135.96,136.19,9034.0,136.16,136.51,135.96,136.19,9034.0
2015-08-14 14:00:00,136.42,136.63,136.28,136.41,8856.0,136.42,136.63,136.28,136.41,8856.0
2015-08-14 14:10:00,136.41,137.15,136.35,136.52,9146.0,136.41,137.15,136.35,136.52,9146.0
2015-08-14 14:20:00,136.51,136.65,136.4,136.41,11815.0,136.51,136.65,136.4,136.41,11815.0
2015-08-14 14:30:00,136.36,137.0,136.34,136.52,7774.0,136.36,137.0,136.34,136.52,7774.0
2015-08-14 14:40:00,136.45,137.15,136.42,136.77,8829.0,136.45,137.15,136.42,136.77,8829.0
2015-08-14 14:50:00,136.89,136.98,136.6,136.7,9307.0,136.89,136.98,136.6,136.7,9307.0
2015-08-14 15:00:00,136.7,137.05,136.7,136.99,15645.0,136.7,137.05,136.7,136.99,15645.0
2015-08-14 15:10:00,136.99,137.16,136.85,137.03,13200.0,136.99,137.16,136.85,137.03,13200.0
2015-08-14 15:20:00,137.0,137.22,136.88,137.11,23131.0,137.0,137.22,136.88,137.11,23131.0
2015-08-14 15:30:00,137.06,137.15,136.68,137.02,20872.0,137.06,137.15,136.68,137.02,20872.0
2015-08-14 15:40:00,136.95,137.3,136.74,137.02,16774.0,136.95,137.3,136.74,137.02,16774.0
2015-08-14 15:50:00,136.96,137.04,136.3,136.87,109014.0,136.96,137.04,136.3,136.87,109014.0
2015-08-17 09:30:00,136.39,136.51,135.01,136.49,23335.0,136.39,136.51,135.01,136.49,23335.0
2015-08-17 09:40:00,136.48,136.88,136.17,136.7,14926.0,136.48,136.88,136.17,136.7,14926.0
2015-08-17 09:50:00,136.72,137.09,136.52,136.99,19325.0,136.72,137.09,136.52,136.99,19325.0
2015-08-17 10:00:00,136.95,137.43,136.44,137.2,24701.0,136.95,137.43,136.44,137.2,24701.0
2015-08-17 10:10:00,137.19,138.02,136.83,137.92,30808.0,137.19,138.02,136.83,137.92,30808.0
2015-08-17 10:20:00,137.72,138.23,137.72,138.08,15987.0,137.72,138.23,137.72,138.08,15987.0
2015-08-17 10:30:00,138.0,138.22,137.38,137.45,21714.0,138.0,138.22,137.38,137.45,21714.0
2015-08-17 10:40:00,137.4,137.9,137.25,137.59,10869.0,137.4,137.9,137.25,137.59,10869.0
2015-08-17 10:50:00,137.42,138.07,137.42,138.0,11152.0,137.42,138.07,137.42,138.0,11152.0
2015-08-17 11:00:00,137.99,138.36,137.86,138.25,13308.0,137.99,138.36,137.86,138.25,13308.0
2015-08-17 11:10:00,138.32,138.65,138.23,138.36,5782.0,138.32,138.65,138.23,138.36,5782.0
2015-08-17 11:20:00,138.28,138.28,137.64,137.71,8954.0,138.28,138.28,137.64,137.71,8954.0
2015-08-17 11:30:00,137.74,137.98,137.7,137.8,7600.0,137.74,137.98,137.7,137.8,7600.0
2015-08-17 11:40:00,137.8,137.8,137.44,137.74,4600.0,137.8,137.8,137.44,137.74,4600.0
2015-08-17 11:50:00,137.57,137.69,137.15,137.44,6611.0,137.57,137.69,137.15,137.44,6611.0
2015-08-17 12:00:00,137.46,137.75,137.41,137.75,9324.0,137.46,137.75,137.41,137.75,9324.0
2015-08-17 12:10:00,137.65,137.74,137.32,137.32,13172.0,137.65,137.74,137.32,137.32,13172.0
2015-08-17 12:20:00,137.36,137.73,137.24,137.73,4272.0,137.36,137.73,137.24,137.73,4272.0
2015-08-17 12:30:00,137.75,138.08,137.75,138.08,3670.0,137.75,138.08,137.75,138.08,3670.0
2015-08-17 12:40:00,138.13,138.45,138.13,138.35,6837.0,138.13,138.45,138.13,138.35,6837.0
2015-08-17 12:50:00,138.27,138.75,138.0,138.71,12221.0,138.27,138.75,138.0,138.71,12221.0
2015-08-17 13:00:00,138.65,139.09,138.6,138.7,7600.0,138.65,139.09,138.6,138.7,7600.0
2015-08-17 13:10:00,138.54,138.68,138.18,138.37,13636.0,138.54,138.68,138.18,138.37,13636.0
2015-08-17 13:20:00,138.27,138.74,138.22,138.74,5590.0,138.27,138.74,138.22,138.74,5590.0
2015-08-17 13:30:00,138.78,139.6,138.66,139.59,22958.0,138.78,139.6,138.66,139.59,22958.0
2015-08-17 13:40:00,139.28,139.47,139.16,139.47,17073.0,139.28,139.47,139.16,139.47,17073.0
2015-08-17 13:50:00,139.4,140.06,139.4,139.72,45206.0,139.4,140.06,139.4,139.72,45206.0
2015-08-17 14:00:00,139.69,139.82,139.4,139.66,9510.0,139.69,139.82,139.4,139.66,9510.0
2015-08-17 14:10:00,139.69,139.85,139.45,139.81,16082.0,139.69,139.85,139.45,139.81,16082.0
2015-08-17 14:20:00,139.79,139.81,139.49,139.54,15908.0,139.79,139.81,139.49,139.54,15908.0
2015-08-17 14:30:00,139.5,139.5,139.13,139.46,7910.0,139.5,139.5,139.13,139.46,7910.0
2015-08-17 14:40:00,139.48,139.8,139.43,139.62,21976.0,139.48,139.8,139.43,139.62,21976.0
2015-08-17 14:50:00,139.59,139.7,139.36,139.7,11870.0,139.59,139.7,139.36,139.7,11870.0
2015-08-17 15:00:00,139.73,139.82,139.59,139.77,20066.0,139.73,139.82,139.59,139.77,20066.0
2015-08-17 15:10:00,139.77,139.86,139.41,139.47,11547.0,139.77,139.86,139.41,139.47,11547.0
2015-08-17 15:20:00,139.45,139.55,139.2,139.45,16393.0,139.45,139.55,139.2,139.45,16393.0
2015-08-17 15:30:00,139.45,139.54,139.16,139.16,10218.0,139.45,139.54,139.16,139.16,10218.0
2015-08-17 15:40:00,139.09,139.57,139.09,139.35,14870.0,139.09,139.57,139.09,139.35,14870.0
2015-08-17 15:50:00,139.39,139.8,139.15,139.63,55221.0,139.39,139.8,139.15,139.63,55221.0
2015-08-18 09:30:00,140.03,140.39,138.77,139.71,22424.0,140.03,140.39,138.77,139.71,22424.0
2015-08-18 09:40:00,139.64,139.71,138.55,139.55,11600.0,139.64,139.71,138.55,139.55,11600.0
2015-08-18 09:50:00,139.75,139.84,139.16,139.53,7475.0,139.75,139.84,139.16,139.53,7475.0
2015-08-18 10:00:00,139.61,140.31,139.6,140.29,26296.0,139.61,140.31,139.6,140.29,26296.0
2015-08-18 10:10:00,140.28,140.43,139.98,140.28,9664.0,140.28,140.43,139.98,140.28,9664.0
2015-08-18 10:20:00,140.34,141.16,140.28,140.89,45303.0,140.34,141.16,140.28,140.89,45303.0
2015-08-18 10:30:00,140.88,141.16,140.43,140.89,20465.0,140.88,141.16,140.43,140.89,20465.0
2015-08-18 10:40:00,140.78,141.41,140.76,141.32,13719.0,140.78,141.41,140.76,141.32,13719.0
2015-08-18 10:50:00,141.31,141.49,141.18,141.35,14870.0,141.31,141.49,141.18,141.35,14870.0
2015-08-18 11:00:00,141.25,141.34,140.9,141.16,14669.0,141.25,141.34,140.9,141.16,14669.0
2015-08-18 11:10:00,141.11,141.32,140.3,140.3,12143.0,141.11,141.32,140.3,140.3,12143.0
2015-08-18 11:20:00,140.25,140.25,139.32,139.36,17164.0,140.25,140.25,139.32,139.36,17164.0
2015-08-18 11:30:00,139.36,139.42,138.63,138.94,28840.0,139.36,139.42,138.63,138.94,28840.0
2015-08-18 11:40:00,138.86,139.09,138.72,138.78,8870.0,138.86,139.09,138.72,138.78,8870.0
2015-08-18 11:50:00,138.74,139.51,138.73,139.46,6300.0,138.74,139.51,138.73,139.46,6300.0
2015-08-18 12:00:00,139.44,140.23,139.44,140.23,6300.0,139.44,140.23,139.44,140.23,6300.0
2015-08-18 12:10:00,140.16,140.46,140.07,140.28,28619.0,140.16,140.46,140.07,140.28,28619.0
2015-08-18 12:20:00,140.25,140.49,140.13,140.44,10750.0,140.25,140.49,140.13,140.44,10750.0
2015-08-18 12:30:00,140.45,140.56,140.34,140.53,12698.0,140.45,140.56,140.34,140.53,12698.0
2015-08-18 12:40:00,140.46,140.51,140.09,140.28,5946.0,140.46,140.51,140.09,140.28,5946.0
2015-08-18 12:50:00,140.28,140.29,139.51,139.56,2428.0,140.28,140.29,139.51,139.56,2428.0
2015-08-18 13:00:00,139.56,139.9,139.14,139.9,9239.0,139.56,139.9,139.14,139.9,9239.0
2015-08-18 13:10:00,139.88,139.94,139.68,139.75,6700.0,139.88,139.94,139.68,139.75,6700.0
2015-08-18 13:20:00,139.62,139.75,139.57,139.71,4600.0,139.62,139.75,139.57,139.71,4600.0
2015-08-18 13:30:00,139.53,139.59,139.07,139.17,7124.0,139.53,139.59,139.07,139.17,7124.0
2015-08-18 13:40:00,139.14,139.2,138.69,138.69,15898.0,139.14,139.2,138.69,138.69,15898.0
2015-08-18 13:50:00,138.67,138.77,138.38,138.55,8545.0,138.67,138.77,138.38,138.55,8545.0
2015-08-18 14:00:00,138.48,139.25,138.48,139.18,26312.0,138.48,139.25,138.48,139.18,26312.0
2015-08-18 14:10:00,139.34,139.56,139.33,139.49,5779.0,139.34,139.56,139.33,139.49,5779.0
2015-08-18 14:20:00,139.43,139.54,139.35,139.54,3950.0,139.43,139.54,139.35,139.54,3950.0
2015-08-18 14:30:00,139.59,139.59,139.05,139.05,8495.0,139.59,139.59,139.05,139.05,8495.0
2015-08-18 14:40:00,139.1,139.1,138.69,138.95,4306.0,139.1,139.1,138.69,138.95,4306.0
2015-08-18 14:50:00,138.92,138.92,138.55,138.55,3200.0,138.92,138.92,138.55,138.55,3200.0
2015-08-18 15:00:00,138.54,139.02,138.49,138.94,6738.0,138.54,139.02,138.49,138.94,6738.0
2015-08-18 15:10:00,138.98,139.2,138.7,139.13,9850.0,138.98,139.2,138.7,139.13,9850.0
2015-08-18 15:20:00,139.13,139.76,139.13,139.74,35402.0,139.13,139.76,139.13,139.74,35402.0
2015-08-18 15:30:00,139.76,139.97,139.47,139.97,32546.0,139.76,139.97,139.47,139.97,32546.0
2015-08-18 15:40:00,139.99,140.08,139.63,139.93,34794.0,139.99,140.08,139.63,139.93,34794.0
2015-08-18 15:50:00,139.84,140.16,139.4,139.84,166952.0,139.84,140.16,139.4,139.84,166952.0
2015-08-19 09:30:00,140.45,140.45,139.05,139.93,45262.0,140.45,140.45,139.05,139.93,45262.0
2015-08-19 09:40:00,139.59,139.86,138.61,138.83,17326.0,139.59,139.86,138.61,138.83,17326.0
2015-08-19 09:50:00,138.52,139.57,137.87,138.79,20300.0,138.52,139.57,137.87,138.79,20300.0
2015-08-19 10:00:00,138.9,140.0,138.39,139.23,13165.0,138.9,140.0,138.39,139.23,13165.0
2015-08-19 10:10:00,139.03,139.85,138.69,139.18,22113.0,139.03,139.85,138.69,139.18,22113.0
2015-08-19 10:20:00,139.2,139.26,138.36,138.63,16657.0,139.2,139.26,138.36,138.63,16657.0
2015-08-19 10:30:00,138.68,138.87,138.15,138.76,21284.0,138.68,138.87,138.15,138.76,21284.0
2015-08-19 10:40:00,138.72,139.51,138.51,139.51,47923.0,138.72,139.51,138.51,139.51,47923.0
2015-08-19 10:50:00,139.5,139.73,139.22,139.6,36661.0,139.5,139.73,139.22,139.6,36661.0
2015-08-19 11:00:00,139.5,140.16,139.45,139.67,47505.0,139.5,140.16,139.45,139.67,47505.0
2015-08-19 11:10:00,139.66,139.89,139.5,139.8,26216.0,139.66,139.89,139.5,139.8,26216.0
2015-08-19 11:20:00,139.65,139.88,139.24,139.43,17071.0,139.65,139.88,139.24,139.43,17071.0
2015-08-19 11:30:00,139.43,139.74,139.26,139.55,39865.0,139.43,139.74,139.26,139.55,39865.0
2015-08-19 11:40:00,139.57,139.57,138.15,138.15,10053.0,139.57,139.57,138.15,138.15,10053.0
2015-08-19 11:50:00,138.15,138.54,137.85,138.08,25016.0,138.15,138.54,137.85,138.08,25016.0
2015-08-19 12:00:00,138.04,139.43,138.03,139.4,48300.0,138.04,139.43,138.03,139.4,48300.0
2015-08-19 12:10:00,139.22,139.62,139.07,139.33,19020.0,139.22,139.62,139.07,139.33,19020.0
2015-08-19 12:20:00,139.45,139.77,139.06,139.2,14984.0,139.45,139.77,139.06,139.2,14984.0
2015-08-19 12:30:00,139.12,139.22,138.69,138.73,7700.0,139.12,139.22,138.69,138.73,7700.0
2015-08-19 12:40:00,138.74,139.41,138.58,139.41,16200.0,138.74,139.41,138.58,139.41,16200.0
2015-08-19 12:50:00,139.21,139.64,139.21,139.38,9312.0,139.21,139.64,139.21,139.38,9312.0
2015-08-19 13:00:00,139.51,139.98,139.39,139.76,7900.0,139.51,139.98,139.39,139.76,7900.0
2015-08-19 13:10:00,139.71,140.25,139.71,140.03,6570.0,139.71,140.25,139.71,140.03,6570.0
2015-08-19 13:20:00,140.23,140.68,140.04,140.24,19060.0,140.23,140.68,140.04,140.24,19060.0
2015-08-19 13:30:00,140.22,140.68,140.13,140.57,18780.0,140.22,140.68,140.13,140.57,18780.0
2015-08-19 13:40:00,140.55,141.2,140.32,141.2,25020.0,140.55,141.2,140.32,141.2,25020.0
2015-08-19 13:50:00,141.15,141.18,140.8,140.93,24235.0,141.15,141.18,140.8,140.93,24235.0
2015-08-19 14:00:00,140.83,141.85,140.83,141.81,15105.0,140.83,141.85,140.83,141.81,15105.0
2015-08-19 14:10:00,141.63,142.49,141.29,141.37,15928.0,141.63,142.49,141.29,141.37,15928.0
2015-08-19 14:20:00,141.46,141.78,141.18,141.4,11662.0,141.46,141.78,141.18,141.4,11662.0
2015-08-19 14:30:00,141.5,141.61,141.21,141.49,9484.0,141.5,141.61,141.21,141.49,9484.0
2015-08-19 14:40:00,141.31,141.45,140.88,141.36,17321.0,141.31,141.45,140.88,141.36,17321.0
2015-08-19 14:50:00,141.43,141.45,140.82,140.91,23578.0,141.43,141.45,140.82,140.91,23578.0
2015-08-19 15:00:00,140.99,141.3,140.65,141.17,30901.0,140.99,141.3,140.65,141.17,30901.0
2015-08-19 15:10:00,141.17,141.46,140.89,141.36,15140.0,141.17,141.46,140.89,141.36,15140.0
2015-08-19 15:20:00,141.23,141.57,141.03,141.03,9800.0,141.23,141.57,141.03,141.03,9800.0
2015-08-19 15:30:00,141.0,141.59,141.0,141.52,39379.0,141.0,141.59,141.0,141.52,39379.0
2015-08-19 15:40:00,141.52,141.86,141.5,141.65,40361.0,141.52,141.86,141.5,141.65,40361.0
2015-08-19 15:50:00,141.65,141.9,141.15,141.53,143858.0,141.65,141.9,141.15,141.53,143858.0
2015-08-20 09:30:00,138.69,140.26,138.69,139.87,46031.0,138.69,140.26,138.69,139.87,46031.0
2015-08-20 09:40:00,140.16,140.66,139.61,139.8,27985.0,140.16,140.66,139.61,139.8,27985.0
2015-08-20 09:50:00,140.11,140.27,139.75,140.0,19035.0,140.11,140.27,139.75,140.0,19035.0
2015-08-20 10:00:00,140.0,140.16,138.7,139.13,33925.0,140.0,140.16,138.7,139.13,33925.0
2015-08-20 10:10:00,139.14,139.31,138.33,139.31,49279.0,139.14,139.31,138.33,139.31,49279.0
2015-08-20 10:20:00,139.25,139.35,138.72,138.82,27544.0,139.25,139.35,138.72,138.82,27544.0
2015-08-20 10:30:00,138.96,139.51,138.69,139.23,49304.0,138.96,139.51,138.69,139.23,49304.0
2015-08-20 10:40:00,139.27,139.37,139.0,139.28,29545.0,139.27,139.37,139.0,139.28,29545.0
2015-08-20 10:50:00,139.26,139.35,139.09,139.27,25616.0,139.26,139.35,139.09,139.27,25616.0
2015-08-20 11:00:00,139.21,139.38,139.05,139.1,18964.0,139.21,139.38,139.05,139.1,18964.0
2015-08-20 11:10:00,139.1,139.3,139.0,139.15,22398.0,139.1,139.3,139.0,139.15,22398.0
2015-08-20 11:20:00,139.14,139.57,139.09,139.25,12107.0,139.14,139.57,139.09,139.25,12107.0
2015-08-20 11:30:00,139.25,139.45,139.01,139.16,29942.0,139.25,139.45,139.01,139.16,29942.0
2015-08-20 11:40:00,139.09,139.28,139.0,139.03,24180.0,139.09,139.28,139.0,139.03,24180.0
2015-08-20 11:50:00,139.03,139.25,139.0,139.25,16632.0,139.03,139.25,139.0,139.25,16632.0
2015-08-20 12:00:00,139.25,139.25,139.0,139.25,25028.0,139.25,139.25,139.0,139.25,25028.0
2015-08-20 12:10:00,139.09,139.19,138.65,138.69,20002.0,139.09,139.19,138.65,138.69,20002.0
2015-08-20 12:20:00,138.69,138.7,137.8,138.05,17289.0,138.69,138.7,137.8,138.05,17289.0
2015-08-20 12:30:00,138.04,138.63,138.04,138.53,26151.0,138.04,138.63,138.04,138.53,26151.0
2015-08-20 12:40:00,138.53,138.86,138.2,138.39,64918.0,138.53,138.86,138.2,138.39,64918.0
2015-08-20 12:50:00,138.25,138.6,138.12,138.14,53670.0,138.25,138.6,138.12,138.14,53670.0
2015-08-20 13:00:00,138.31,138.48,137.11,137.12,30468.0,138.31,138.48,137.11,137.12,30468.0
2015-08-20 13:10:00,137.11,137.11,136.61,137.0,66366.0,137.11,137.11,136.61,137.0,66366.0
2015-08-20 13:20:00,136.96,137.12,136.46,136.46,28546.0,136.96,137.12,136.46,136.46,28546.0
2015-08-20 13:30:00,136.53,136.54,136.25,136.45,20287.0,136.53,136.54,136.25,136.45,20287.0
2015-08-20 13:40:00,136.4,136.71,136.24,136.52,13200.0,136.4,136.71,136.24,136.52,13200.0
2015-08-20 13:50:00,136.41,136.76,136.41,136.52,22117.0,136.41,136.76,136.41,136.52,22117.0
2015-08-20 14:00:00,136.47,136.86,136.21,136.41,43553.0,136.47,136.86,136.21,136.41,43553.0
2015-08-20 14:10:00,136.21,136.5,136.01,136.02,29505.0,136.21,136.5,136.01,136.02,29505.0
2015-08-20 14:20:00,136.02,136.4,135.99,136.24,52669.0,136.02,136.4,135.99,136.24,52669.0
2015-08-20 14:30:00,136.26,136.6,136.1,136.25,27766.0,136.26,136.6,136.1,136.25,27766.0
2015-08-20 14:40:00,136.2,136.48,136.02,136.09,17415.0,136.2,136.48,136.02,136.09,17415.0
2015-08-20 14:50:00,136.11,136.38,135.49,135.54,33452.0,136.11,136.38,135.49,135.54,33452.0
2015-08-20 15:00:00,135.63,135.67,134.85,135.11,76372.0,135.63,135.67,134.85,135.11,76372.0
2015-08-20 15:10:00,135.12,135.14,134.8,134.84,34728.0,135.12,135.14,134.8,134.84,34728.0
2015-08-20 15:20:00,134.85,135.02,134.67,134.81,31642.0,134.85,135.02,134.67,134.81,31642.0
2015-08-20 15:30:00,134.85,135.01,134.51,134.51,34245.0,134.85,135.01,134.51,134.51,34245.0
2015-08-20 15:40:00,134.5,134.68,133.97,134.0,40356.0,134.5,134.68,133.97,134.0,40356.0
2015-08-20 15:50:00,134.0,134.0,132.63,132.91,171709.0,134.0,134.0,132.63,132.91,171709.0
2015-08-21 09:30:00,131.33,131.63,129.4,131.33,144738.0,131.33,131.63,129.4,131.33,144738.0
2015-08-21 09:40:00,131.38,131.94,129.83,130.99,41965.0,131.38,131.94,129.83,130.99,41965.0
2015-08-21 09:50:00,131.13,132.3,131.03,132.2,35522.0,131.13,132.3,131.03,132.2,35522.0
2015-08-21 10:00:00,132.03,133.43,132.03,132.99,49703.0,132.03,133.43,132.03,132.99,49703.0
2015-08-21 10:10:00,132.93,132.93,132.03,132.17,80901.0,132.93,132.93,132.03,132.17,80901.0
2015-08-21 10:20:00,132.11,132.98,132.06,132.2,47849.0,132.11,132.98,132.06,132.2,47849.0
2015-08-21 10:30:00,132.19,132.3,130.96,131.23,37257.0,132.19,132.3,130.96,131.23,37257.0
2015-08-21 10:40:00,131.27,131.27,129.68,129.68,23321.0,131.27,131.27,129.68,129.68,23321.0
2015-08-21 10:50:00,129.73,130.43,129.34,129.5,29757.0,129.73,130.43,129.34,129.5,29757.0
2015-08-21 11:00:00,129.51,130.0,128.76,128.95,60679.0,129.51,130.0,128.76,128.95,60679.0
2015-08-21 11:10:00,128.96,129.86,128.31,129.47,45735.0,128.96,129.86,128.31,129.47,45735.0
2015-08-21 11:20:00,129.53,129.94,129.09,129.29,23668.0,129.53,129.94,129.09,129.29,23668.0
2015-08-21 11:30:00,129.31,129.92,128.75,128.97,25920.0,129.31,129.92,128.75,128.97,25920.0
2015-08-21 11:40:00,128.96,130.14,128.86,130.14,16786.0,128.96,130.14,128.86,130.14,16786.0
2015-08-21 11:50:00,130.08,130.72,129.51,130.47,36161.0,130.08,130.72,129.51,130.47,36161.0
2015-08-21 12:00:00,130.62,130.94,130.29,130.61,64731.0,130.62,130.94,130.29,130.61,64731.0
2015-08-21 12:10:00,130.64,130.8,129.57,129.77,21454.0,130.64,130.8,129.57,129.77,21454.0
2015-08-21 12:20:00,129.93,130.15,129.29,129.76,25179.0,129.93,130.15,129.29,129.76,25179.0
2015-08-21 12:30:00,129.95,130.52,129.66,129.66,21976.0,129.95,130.52,129.66,129.66,21976.0
2015-08-21 12:40:00,129.51,129.76,128.34,128.88,22649.0,129.51,129.76,128.34,128.88,22649.0
2015-08-21 12:50:00,129.02,129.09,128.41,128.52,34381.0,129.02,129.09,128.41,128.52,34381.0
2015-08-21 13:00:00,128.51,128.79,127.92,128.52,19433.0,128.51,128.79,127.92,128.52,19433.0
2015-08-21 13:10:00,128.66,128.8,128.26,128.35,10341.0,128.66,128.8,128.26,128.35,10341.0
2015-08-21 13:20:00,128.31,129.16,128.3,129.16,14795.0,128.31,129.16,128.3,129.16,14795.0
2015-08-21 13:30:00,129.28,129.33,128.51,129.11,20169.0,129.28,129.33,128.51,129.11,20169.0
2015-08-21 13:40:00,129.29,129.29,128.23,128.54,43478.0,129.29,129.29,128.23,128.54,43478.0
2015-08-21 13:50:00,128.72,129.04,128.31,128.75,63313.0,128.72,129.04,128.31,128.75,63313.0
2015-08-21 14:00:00,128.84,129.06,128.46,128.68,71516.0,128.84,129.06,128.46,128.68,71516.0
2015-08-21 14:10:00,128.71,128.82,127.92,128.1,36652.0,128.71,128.82,127.92,128.1,36652.0
2015-08-21 14:20:00,128.09,128.5,127.89,128.03,18266.0,128.09,128.5,127.89,128.03,18266.0
2015-08-21 14:30:00,128.02,128.5,127.16,127.16,25736.0,128.02,128.5,127.16,127.16,25736.0
2015-08-21 14:40:00,127.27,127.3,126.6,126.6,36528.0,127.27,127.3,126.6,126.6,36528.0
2015-08-21 14:50:00,126.6,127.27,126.34,127.11,67941.0,126.6,127.27,126.34,127.11,67941.0
2015-08-21 15:00:00,126.99,127.61,126.91,127.17,68381.0,126.99,127.61,126.91,127.17,68381.0
2015-08-21 15:10:00,127.17,127.77,126.85,127.44,72451.0,127.17,127.77,126.85,127.44,72451.0
2015-08-21 15:20:00,127.43,127.45,126.85,126.97,52494.0,127.43,127.45,126.85,126.97,52494.0
2015-08-21 15:30:00,126.81,126.93,125.99,126.16,49260.0,126.81,126.93,125.99,126.16,49260.0
2015-08-21 15:40:00,126.12,126.64,126.12,126.42,66632.0,126.12,126.64,126.12,126.42,66632.0
2015-08-21 15:50:00,126.42,126.55,125.36,125.47,276446.0,126.42,126.55,125.36,125.47,276446.0
2015-08-24 09:30:00,118.34,118.46,112.89,118.01,112380.0,118.34,118.46,112.89,118.01,112380.0
2015-08-24 09:40:00,118.0,121.39,118.0,120.76,141115.0,118.0,121.39,118.0,120.76,141115.0
2015-08-24 09:50:00,121.27,121.44,118.55,119.1,94952.0,121.27,121.44,118.55,119.1,94952.0
2015-08-24 10:00:00,119.06,120.48,118.28,120.48,78139.0,119.06,120.48,118.28,120.48,78139.0
2015-08-24 10:10:00,120.48,122.39,120.47,122.27,127748.0,120.48,122.39,120.47,122.27,127748.0
2015-08-24 10:20:00,122.27,124.62,122.24,124.6,95638.0,122.27,124.62,122.24,124.6,95638.0
2015-08-24 10:30:00,124.56,124.6,121.27,123.06,89302.0,124.56,124.6,121.27,123.06,89302.0
2015-08-24 10:40:00,123.07,123.64,121.83,123.64,66311.0,123.07,123.64,121.83,123.64,66311.0
2015-08-24 10:50:00,123.48,124.7,123.3,124.66,80126.0,123.48,124.7,123.3,124.66,80126.0
2015-08-24 11:00:00,124.78,125.41,123.59,123.96,119808.0,124.78,125.41,123.59,123.96,119808.0
2015-08-24 11:10:00,123.97,124.15,123.09,123.98,71641.0,123.97,124.15,123.09,123.98,71641.0
2015-08-24 11:20:00,123.9,123.95,122.99,123.01,56068.0,123.9,123.95,122.99,123.01,56068.0
2015-08-24 11:30:00,123.0,123.41,122.18,123.06,41237.0,123.0,123.41,122.18,123.06,41237.0
2015-08-24 11:40:00,123.05,124.59,122.75,124.31,45802.0,123.05,124.59,122.75,124.31,45802.0
2015-08-24 11:50:00,124.38,126.29,124.29,126.0,47840.0,124.38,126.29,124.29,126.0,47840.0
2015-08-24 12:00:00,126.0,126.91,125.85,126.91,90606.0,126.0,126.91,125.85,126.91,90606.0
2015-08-24 12:10:00,126.87,126.98,126.15,126.43,52152.0,126.87,126.98,126.15,126.43,52152.0
2015-08-24 12:20:00,126.42,127.68,126.31,127.67,30125.0,126.42,127.68,126.31,127.67,30125.0
2015-08-24 12:30:00,127.68,127.97,127.0,127.87,46634.0,127.68,127.97,127.0,127.87,46634.0
2015-08-24 12:40:00,127.79,128.15,127.41,127.41,83914.0,127.79,128.15,127.41,127.41,83914.0
2015-08-24 12:50:00,127.27,127.46,126.6,126.62,40283.0,127.27,127.46,126.6,126.62,40283.0
2015-08-24 13:00:00,126.62,127.33,126.62,127.31,13921.0,126.62,127.33,126.62,127.31,13921.0
2015-08-24 13:10:00,127.27,127.27,127.1,127.2,25675.0,127.27,127.27,127.1,127.2,25675.0
2015-08-24 13:20:00,127.12,127.22,125.48,125.87,29096.0,127.12,127.22,125.48,125.87,29096.0
2015-08-24 13:30:00,125.8,125.83,124.57,124.57,32359.0,125.8,125.83,124.57,124.57,32359.0
2015-08-24 13:40:00,124.59,125.34,124.43,125.29,34292.0,124.59,125.34,124.43,125.29,34292.0
2015-08-24 13:50:00,125.31,125.69,124.72,124.76,62745.0,125.31,125.69,124.72,124.76,62745.0
2015-08-24 14:00:00,124.77,124.77,122.98,122.98,55873.0,124.77,124.77,122.98,122.98,55873.0
2015-08-24 14:10:00,122.97,123.31,122.08,123.31,58412.0,122.97,123.31,122.08,123.31,58412.0
2015-08-24 14:20:00,123.34,123.78,123.01,123.55,54783.0,123.34,123.78,123.01,123.55,54783.0
2015-08-24 14:30:00,123.35,124.52,123.22,124.05,36824.0,123.35,124.52,123.22,124.05,36824.0
2015-08-24 14:40:00,123.95,124.02,122.17,122.36,44540.0,123.95,124.02,122.17,122.36,44540.0
2015-08-24 14:50:00,122.36,122.42,120.37,120.48,58652.0,122.36,122.42,120.37,120.48,58652.0
2015-08-24 15:00:00,120.38,121.09,119.64,120.94,60343.0,120.38,121.09,119.64,120.94,60343.0
2015-08-24 15:10:00,120.9,120.91,119.12,119.17,82549.0,120.9,120.91,119.12,119.17,82549.0
2015-08-24 15:20:00,119.08,119.73,118.28,119.21,91840.0,119.08,119.73,118.28,119.21,91840.0
2015-08-24 15:30:00,119.19,121.53,118.96,121.53,81339.0,119.19,121.53,118.96,121.53,81339.0
2015-08-24 15:40:00,121.56,122.92,120.54,120.74,93767.0,121.56,122.92,120.54,120.74,93767.0
2015-08-24 15:50:00,120.75,121.5,119.13,119.31,177924.0,120.75,121.5,119.13,119.31,177924.0
2015-08-25 09:30:00,126.71,126.84,122.57,122.9,119917.0,126.71,126.84,122.57,122.9,119917.0
2015-08-25 09:40:00,122.7,123.99,121.26,122.67,45544.0,122.7,123.99,121.26,122.67,45544.0
2015-08-25 09:50:00,122.66,123.59,121.55,121.85,33156.0,122.66,123.59,121.55,121.85,33156.0
2015-08-25 10:00:00,121.72,123.43,121.11,123.43,31140.0,121.72,123.43,121.11,123.43,31140.0
2015-08-25 10:10:00,123.34,124.24,122.23,123.49,47279.0,123.34,124.24,122.23,123.49,47279.0
2015-08-25 10:20:00,123.47,124.64,123.06,123.75,49859.0,123.47,124.64,123.06,123.75,49859.0
2015-08-25 10:30:00,123.59,123.98,123.22,123.58,58622.0,123.59,123.98,123.22,123.58,58622.0
2015-08-25 10:40:00,123.53,124.25,123.47,123.54,26634.0,123.53,124.25,123.47,123.54,26634.0
2015-08-25 10:50:00,123.55,123.68,123.29,123.35,30450.0,123.55,123.68,123.29,123.35,30450.0
2015-08-25 11:00:00,123.42,124.86,123.42,124.74,36383.0,123.42,124.86,123.42,124.74,36383.0
2015-08-25 11:10:00,124.73,125.97,124.73,125.31,52169.0,124.73,125.97,124.73,125.31,52169.0
2015-08-25 11:20:00,125.33,126.38,125.33,126.38,56065.0,125.33,126.38,125.33,126.38,56065.0
2015-08-25 11:30:00,126.39,126.49,125.83,125.99,48390.0,126.39,126.49,125.83,125.99,48390.0
2015-08-25 11:40:00,125.98,125.98,125.18,125.84,37051.0,125.98,125.98,125.18,125.84,37051.0
2015-08-25 11:50:00,125.83,125.9,125.29,125.8,24023.0,125.83,125.9,125.29,125.8,24023.0
2015-08-25 12:00:00,125.8,125.88,125.34,125.67,20845.0,125.8,125.88,125.34,125.67,20845.0
2015-08-25 12:10:00,125.48,125.72,124.73,124.81,24330.0,125.48,125.72,124.73,124.81,24330.0
2015-08-25 12:20:00,124.96,125.52,124.96,125.25,11859.0,124.96,125.52,124.96,125.25,11859.0
2015-08-25 12:30:00,125.21,125.84,125.18,125.46,19878.0,125.21,125.84,125.18,125.46,19878.0
2015-08-25 12:40:00,125.5,125.68,125.0,125.26,20234.0,125.5,125.68,125.0,125.26,20234.0
2015-08-25 12:50:00,125.27,125.79,125.25,125.41,44810.0,125.27,125.79,125.25,125.41,44810.0
2015-08-25 13:00:00,125.47,125.64,125.26,125.26,44614.0,125.47,125.64,125.26,125.26,44614.0
2015-08-25 13:10:00,125.24,125.3,124.09,124.24,24500.0,125.24,125.3,124.09,124.24,24500.0
2015-08-25 13:20:00,124.29,125.02,123.85,123.9,32693.0,124.29,125.02,123.85,123.9,32693.0
2015-08-25 13:30:00,123.88,124.79,123.84,124.65,75347.0,123.88,124.79,123.84,124.65,75347.0
2015-08-25 13:40:00,124.65,124.89,124.51,124.78,67941.0,124.65,124.89,124.51,124.78,67941.0
2015-08-25 13:50:00,124.76,125.1,124.74,124.78,35574.0,124.76,125.1,124.74,124.78,35574.0
2015-08-25 14:00:00,124.75,124.97,124.74,124.75,26670.0,124.75,124.97,124.74,124.75,26670.0
2015-08-25 14:10:00,124.75,125.02,124.21,125.02,29814.0,124.75,125.02,124.21,125.02,29814.0
2015-08-25 14:20:00,124.98,125.14,124.44,125.02,23914.0,124.98,125.14,124.44,125.02,23914.0
2015-08-25 14:30:00,125.03,125.3,124.49,124.67,27193.0,125.03,125.3,124.49,124.67,27193.0
2015-08-25 14:40:00,124.85,125.85,124.72,125.85,27420.0,124.85,125.85,124.72,125.85,27420.0
2015-08-25 14:50:00,125.94,126.43,125.65,125.96,41580.0,125.94,126.43,125.65,125.96,41580.0
2015-08-25 15:00:00,125.98,126.1,125.77,125.95,56598.0,125.98,126.1,125.77,125.95,56598.0
2015-08-25 15:10:00,125.95,126.14,124.67,124.86,60671.0,125.95,126.14,124.67,124.86,60671.0
2015-08-25 15:20:00,124.84,125.0,124.6,124.74,69067.0,124.84,125.0,124.6,124.74,69067.0
2015-08-25 15:30:00,124.79,124.86,124.68,124.76,132808.0,124.79,124.86,124.68,124.76,132808.0
2015-08-25 15:40:00,124.75,124.76,121.9,122.3,233077.0,124.75,124.76,121.9,122.3,233077.0
2015-08-25 15:50:00,122.3,122.66,120.89,121.25,216212.0,122.3,122.66,120.89,121.25,216212.0
2015-08-26 09:30:00,124.6,124.98,123.5,124.84,63038.0,124.6,124.98,123.5,124.84,63038.0
2015-08-26 09:40:00,124.92,126.61,124.45,125.13,79228.0,124.92,126.61,124.45,125.13,79228.0
2015-08-26 09:50:00,125.09,125.71,124.2,125.0,47008.0,125.09,125.71,124.2,125.0,47008.0
2015-08-26 10:00:00,125.0,126.35,124.83,125.4,35323.0,125.0,126.35,124.83,125.4,35323.0
2015-08-26 10:10:00,125.4,125.67,123.2,123.36,46468.0,125.4,125.67,123.2,123.36,46468.0
2015-08-26 10:20:00,123.2,123.82,123.02,123.04,64939.0,123.2,123.82,123.02,123.04,64939.0
2015-08-26 10:30:00,123.19,123.85,122.38,123.35,41189.0,123.19,123.85,122.38,123.35,41189.0
2015-08-26 10:40:00,123.04,123.47,122.51,123.17,24914.0,123.04,123.47,122.51,123.17,24914.0
2015-08-26 10:50:00,122.82,123.94,122.74,122.95,26221.0,122.82,123.94,122.74,122.95,26221.0
2015-08-26 11:00:00,122.94,123.46,122.6,122.75,62697.0,122.94,123.46,122.6,122.75,62697.0
2015-08-26 11:10:00,122.69,123.57,122.33,123.55,42409.0,122.69,123.57,122.33,123.55,42409.0
2015-08-26 11:20:00,123.44,123.72,123.12,123.5,46432.0,123.44,123.72,123.12,123.5,46432.0
2015-08-26 11:30:00,123.39,124.14,122.68,122.83,99412.0,123.39,124.14,122.68,122.83,99412.0
2015-08-26 11:40:00,122.68,123.59,122.34,123.07,46536.0,122.68,123.59,122.34,123.07,46536.0
2015-08-26 11:50:00,123.08,123.44,122.78,123.05,33903.0,123.08,123.44,122.78,123.05,33903.0
2015-08-26 12:00:00,123.04,123.62,122.96,123.41,34460.0,123.04,123.62,122.96,123.41,34460.0
2015-08-26 12:10:00,123.17,123.71,123.17,123.69,24670.0,123.17,123.71,123.17,123.69,24670.0
2015-08-26 12:20:00,123.55,123.89,122.89,123.09,45009.0,123.55,123.89,122.89,123.09,45009.0
2015-08-26 12:30:00,123.03,123.1,122.0,122.0,31209.0,123.03,123.1,122.0,122.0,31209.0
2015-08-26 12:40:00,121.99,122.37,121.81,122.25,38347.0,121.99,122.37,121.81,122.25,38347.0
2015-08-26 12:50:00,122.22,122.64,122.0,122.63,56923.0,122.22,122.64,122.0,122.63,56923.0
2015-08-26 13:00:00,122.63,123.41,122.48,123.14,41077.0,122.63,123.41,122.48,123.14,41077.0
2015-08-26 13:10:00,123.05,123.82,123.05,123.68,28983.0,123.05,123.82,123.05,123.68,28983.0
2015-08-26 13:20:00,123.57,124.78,123.57,124.69,29070.0,123.57,124.78,123.57,124.69,29070.0
2015-08-26 13:30:00,124.59,125.62,124.46,125.62,34425.0,124.59,125.62,124.46,125.62,34425.0
2015-08-26 13:40:00,125.51,125.71,124.78,124.9,34077.0,125.51,125.71,124.78,124.9,34077.0
2015-08-26 13:50:00,124.9,126.0,124.89,125.85,28409.0,124.9,126.0,124.89,125.85,28409.0
2015-08-26 14:00:00,125.75,126.0,125.03,125.54,43331.0,125.75,126.0,125.03,125.54,43331.0
2015-08-26 14:10:00,125.61,125.9,125.4,125.56,69000.0,125.61,125.9,125.4,125.56,69000.0
2015-08-26 14:20:00,125.54,126.33,125.48,126.33,48174.0,125.54,126.33,125.48,126.33,48174.0
2015-08-26 14:30:00,126.36,126.48,125.76,126.35,19380.0,126.36,126.48,125.76,126.35,19380.0
2015-08-26 14:40:00,126.26,126.71,126.13,126.22,36251.0,126.26,126.71,126.13,126.22,36251.0
2015-08-26 14:50:00,126.35,126.95,126.26,126.86,35198.0,126.35,126.95,126.26,126.86,35198.0
2015-08-26 15:00:00,126.94,127.99,126.51,127.82,48582.0,126.94,127.99,126.51,127.82,48582.0
2015-08-26 15:10:00,127.9,128.98,127.9,128.61,64159.0,127.9,128.98,127.9,128.61,64159.0
2015-08-26 15:20:00,128.8,128.98,128.36,128.58,54214.0,128.8,128.98,128.36,128.58,54214.0
2015-08-26 15:30:00,128.69,129.35,128.54,128.76,59516.0,128.69,129.35,128.54,128.76,59516.0
2015-08-26 15:40:00,128.8,129.83,128.62,129.3,69272.0,128.8,129.83,128.62,129.3,69272.0
2015-08-26 15:50:00,129.34,130.29,129.21,130.11,180368.0,129.34,130.29,129.21,130.11,180368.0
2015-08-27 09:30:00,131.49,131.99,129.85,130.87,82584.0,131.49,131.99,129.85,130.87,82584.0
2015-08-27 09:40:00,131.16,133.14,130.73,131.78,53808.0,131.16,133.14,130.73,131.78,53808.0
2015-08-27 09:50:00,131.62,132.27,131.3,131.81,52920.0,131.62,132.27,131.3,131.81,52920.0
2015-08-27 10:00:00,132.01,132.5,131.48,132.29,40858.0,132.01,132.5,131.48,132.29,40858.0
2015-08-27 10:10:00,132.33,133.77,132.31,133.25,73430.0,132.33,133.77,132.31,133.25,73430.0
2015-08-27 10:20:00,133.28,133.99,132.3,132.3,36581.0,133.28,133.99,132.3,132.3,36581.0
2015-08-27 10:30:00,132.37,132.57,131.16,131.78,35564.0,132.37,132.57,131.16,131.78,35564.0
2015-08-27 10:40:00,131.69,132.34,131.31,132.32,23024.0,131.69,132.34,131.31,132.32,23024.0
2015-08-27 10:50:00,132.28,132.43,131.54,132.19,32261.0,132.28,132.43,131.54,132.19,32261.0
2015-08-27 11:00:00,132.2,132.91,132.08,132.62,27707.0,132.2,132.91,132.08,132.62,27707.0
2015-08-27 11:10:00,132.48,133.2,132.04,132.36,18471.0,132.48,133.2,132.04,132.36,18471.0
2015-08-27 11:20:00,132.18,132.69,131.94,132.14,18861.0,132.18,132.69,131.94,132.14,18861.0
2015-08-27 11:30:00,132.25,132.34,131.83,131.92,15769.0,132.25,132.34,131.83,131.92,15769.0
2015-08-27 11:40:00,132.15,133.24,131.88,133.24,58829.0,132.15,133.24,131.88,133.24,58829.0
2015-08-27 11:50:00,133.3,133.37,132.09,132.53,31227.0,133.3,133.37,132.09,132.53,31227.0
2015-08-27 12:00:00,132.49,133.18,132.45,132.99,27933.0,132.49,133.18,132.45,132.99,27933.0
2015-08-27 12:10:00,133.01,133.23,132.57,133.06,17961.0,133.01,133.23,132.57,133.06,17961.0
2015-08-27 12:20:00,133.06,133.08,132.64,133.07,9635.0,133.06,133.08,132.64,133.07,9635.0
2015-08-27 12:30:00,133.02,133.11,132.8,133.11,12561.0,133.02,133.11,132.8,133.11,12561.0
2015-08-27 12:40:00,133.17,133.27,132.79,133.17,22959.0,133.17,133.27,132.79,133.17,22959.0
2015-08-27 12:50:00,133.27,133.98,133.27,133.53,30122.0,133.27,133.98,133.27,133.53,30122.0
2015-08-27 13:00:00,133.44,133.65,132.92,133.21,13732.0,133.44,133.65,132.92,133.21,13732.0
2015-08-27 13:10:00,133.19,133.51,133.04,133.18,9667.0,133.19,133.51,133.04,133.18,9667.0
2015-08-27 13:20:00,133.34,133.62,133.15,133.51,15504.0,133.34,133.62,133.15,133.51,15504.0
2015-08-27 13:30:00,133.44,133.71,132.95,133.0,20475.0,133.44,133.71,132.95,133.0,20475.0
2015-08-27 13:40:00,133.22,133.75,133.18,133.55,28137.0,133.22,133.75,133.18,133.55,28137.0
2015-08-27 13:50:00,133.55,133.91,133.48,133.83,22980.0,133.55,133.91,133.48,133.83,22980.0
2015-08-27 14:00:00,133.74,133.91,133.34,133.49,28406.0,133.74,133.91,133.34,133.49,28406.0
2015-08-27 14:10:00,133.31,133.85,132.8,133.27,34782.0,133.31,133.85,132.8,133.27,34782.0
2015-08-27 14:20:00,133.24,133.51,132.01,132.44,33205.0,133.24,133.51,132.01,132.44,33205.0
2015-08-27 14:30:00,132.5,132.95,132.18,132.73,28866.0,132.5,132.95,132.18,132.73,28866.0
2015-08-27 14:40:00,132.89,132.89,131.85,131.99,22350.0,132.89,132.89,131.85,131.99,22350.0
2015-08-27 14:50:00,131.98,132.46,131.5,131.66,27840.0,131.98,132.46,131.5,131.66,27840.0
2015-08-27 15:00:00,131.83,132.07,131.03,131.71,46612.0,131.83,132.07,131.03,131.71,46612.0
2015-08-27 15:10:00,131.46,131.92,130.74,131.83,32718.0,131.46,131.92,130.74,131.83,32718.0
2015-08-27 15:20:00,131.48,132.44,131.01,132.29,31535.0,131.48,132.44,131.01,132.29,31535.0
2015-08-27 15:30:00,132.23,132.95,131.79,132.48,37095.0,132.23,132.95,131.79,132.48,37095.0
2015-08-27 15:40:00,132.54,133.32,132.12,132.99,54756.0,132.54,133.32,132.12,132.99,54756.0
2015-08-27 15:50:00,133.0,133.87,132.94,133.75,135595.0,133.0,133.87,132.94,133.75,135595.0
2015-08-28 09:30:00,132.39,134.53,132.39,133.62,32391.0,132.39,134.53,132.39,133.62,32391.0
2015-08-28 09:40:00,133.75,134.04,132.93,133.01,10275.0,133.75,134.04,132.93,133.01,10275.0
2015-08-28 09:50:00,133.0,133.96,132.89,133.78,16004.0,133.0,133.96,132.89,133.78,16004.0
2015-08-28 10:00:00,133.78,134.24,132.76,133.0,32367.0,133.78,134.24,132.76,133.0,32367.0
2015-08-28 10:10:00,133.31,133.7,132.97,133.1,13370.0,133.31,133.7,132.97,133.1,13370.0
2015-08-28 10:20:00,132.98,134.02,132.51,133.57,24911.0,132.98,134.02,132.51,133.57,24911.0
2015-08-28 10:30:00,133.57,134.0,133.53,133.72,6353.0,133.57,134.0,133.53,133.72,6353.0
2015-08-28 10:40:00,133.65,133.92,132.78,133.04,13041.0,133.65,133.92,132.78,133.04,13041.0
2015-08-28 10:50:00,133.21,133.29,132.69,132.78,13577.0,133.21,133.29,132.69,132.78,13577.0
2015-08-28 11:00:00,132.72,133.14,132.65,132.94,18891.0,132.72,133.14,132.65,132.94,18891.0
2015-08-28 11:10:00,133.1,133.36,132.94,133.16,16904.0,133.1,133.36,132.94,133.16,16904.0
2015-08-28 11:20:00,133.44,133.76,133.1,133.67,12039.0,133.44,133.76,133.1,133.67,12039.0
2015-08-28 11:30:00,133.73,133.84,133.51,133.63,25792.0,133.73,133.84,133.51,133.63,25792.0
2015-08-28 11:40:00,133.61,133.68,132.84,132.94,25260.0,133.61,133.68,132.84,132.94,25260.0
2015-08-28 11:50:00,132.88,133.31,131.93,132.22,20093.0,132.88,133.31,131.93,132.22,20093.0
2015-08-28 12:00:00,132.13,132.75,132.13,132.5,13432.0,132.13,132.75,132.13,132.5,13432.0
2015-08-28 12:10:00,132.51,132.88,132.17,132.69,14052.0,132.51,132.88,132.17,132.69,14052.0
2015-08-28 12:20:00,132.69,132.87,132.38,132.71,10471.0,132.69,132.87,132.38,132.71,10471.0
2015-08-28 12:30:00,132.58,132.83,132.37,132.68,7561.0,132.58,132.83,132.37,132.68,7561.0
2015-08-28 12:40:00,132.82,133.12,132.71,132.94,12337.0,132.82,133.12,132.71,132.94,12337.0
2015-08-28 12:50:00,133.03,133.22,132.31,132.46,13419.0,133.03,133.22,132.31,132.46,13419.0
2015-08-28 13:00:00,132.31,132.47,131.84,132.4,7871.0,132.31,132.47,131.84,132.4,7871.0
2015-08-28 13:10:00,132.44,132.72,132.29,132.68,9282.0,132.44,132.72,132.29,132.68,9282.0
2015-08-28 13:20:00,132.58,132.63,131.5,131.69,11045.0,132.58,132.63,131.5,131.69,11045.0
2015-08-28 13:30:00,131.5,131.84,131.02,131.03,22563.0,131.5,131.84,131.02,131.03,22563.0
2015-08-28 13:40:00,131.24,131.71,131.08,131.54,9910.0,131.24,131.71,131.08,131.54,9910.0
2015-08-28 13:50:00,131.51,131.96,131.08,131.69,11086.0,131.51,131.96,131.08,131.69,11086.0
2015-08-28 14:00:00,131.68,132.28,131.6,132.23,6447.0,131.68,132.28,131.6,132.23,6447.0
2015-08-28 14:10:00,132.08,132.14,131.45,131.68,7113.0,132.08,132.14,131.45,131.68,7113.0
2015-08-28 14:20:00,131.56,132.16,131.46,131.9,15788.0,131.56,132.16,131.46,131.9,15788.0
2015-08-28 14:30:00,132.16,132.65,131.9,132.46,8736.0,132.16,132.65,131.9,132.46,8736.0
2015-08-28 14:40:00,132.4,133.03,132.13,132.83,14469.0,132.4,133.03,132.13,132.83,14469.0
2015-08-28 14:50:00,132.7,133.23,132.59,133.09,12120.0,132.7,133.23,132.59,133.09,12120.0
2015-08-28 15:00:00,132.91,133.15,132.53,132.87,8302.0,132.91,133.15,132.53,132.87,8302.0
2015-08-28 15:10:00,132.83,133.32,132.79,133.15,26100.0,132.83,133.32,132.79,133.15,26100.0
2015-08-28 15:20:00,133.09,133.35,132.7,133.16,20321.0,133.09,133.35,132.7,133.16,20321.0
2015-08-28 15:30:00,133.09,133.24,132.74,133.0,31541.0,133.09,133.24,132.74,133.0,31541.0
2015-08-28 15:40:00,132.88,134.0,132.68,133.23,103672.0,132.88,134.0,132.68,133.23,103672.0
2015-08-28 15:50:00,133.13,134.21,133.13,134.05,194322.0,133.13,134.21,133.13,134.05,194322.0
2015-08-31 09:30:00,132.71,134.24,132.44,133.49,34979.0,132.71,134.24,132.44,133.49,34979.0
2015-08-31 09:40:00,133.42,134.11,132.83,133.7,26218.0,133.42,134.11,132.83,133.7,26218.0
2015-08-31 09:50:00,133.56,134.15,133.11,133.7,35148.0,133.56,134.15,133.11,133.7,35148.0
2015-08-31 10:00:00,133.06,133.06,131.76,132.13,40880.0,133.06,133.06,131.76,132.13,40880.0
2015-08-31 10:10:00,131.99,132.5,131.82,132.31,23840.0,131.99,132.5,131.82,132.31,23840.0
2015-08-31 10:20:00,132.19,132.52,131.45,132.52,20393.0,132.19,132.52,131.45,132.52,20393.0
2015-08-31 10:30:00,132.42,132.74,131.89,132.74,12869.0,132.42,132.74,131.89,132.74,12869.0
2015-08-31 10:40:00,132.74,133.42,132.52,132.96,23628.0,132.74,133.42,132.52,132.96,23628.0
2015-08-31 10:50:00,132.82,133.16,132.26,132.38,17730.0,132.82,133.16,132.26,132.38,17730.0
2015-08-31 11:00:00,132.26,132.44,131.69,131.96,9977.0,132.26,132.44,131.69,131.96,9977.0
2015-08-31 11:10:00,131.85,132.64,131.78,132.5,16781.0,131.85,132.64,131.78,132.5,16781.0
2015-08-31 11:20:00,132.23,132.79,132.02,132.64,23662.0,132.23,132.79,132.02,132.64,23662.0
2015-08-31 11:30:00,132.66,132.76,131.9,132.22,13139.0,132.66,132.76,131.9,132.22,13139.0
2015-08-31 11:40:00,132.09,133.04,131.79,131.98,19422.0,132.09,133.04,131.79,131.98,19422.0
2015-08-31 11:50:00,132.06,132.22,131.71,131.84,18287.0,132.06,132.22,131.71,131.84,18287.0
2015-08-31 12:00:00,132.0,132.15,131.31,131.49,9486.0,132.0,132.15,131.31,131.49,9486.0
2015-08-31 12:10:00,131.31,132.25,131.31,132.25,26768.0,131.31,132.25,131.31,132.25,26768.0
2015-08-31 12:20:00,132.36,132.36,131.69,132.35,7704.0,132.36,132.36,131.69,132.35,7704.0
2015-08-31 12:30:00,132.28,132.29,131.45,131.56,7999.0,132.28,132.29,131.45,131.56,7999.0
2015-08-31 12:40:00,131.59,131.62,131.1,131.34,7456.0,131.59,131.62,131.1,131.34,7456.0
2015-08-31 12:50:00,131.39,131.84,131.25,131.34,7649.0,131.39,131.84,131.25,131.34,7649.0
2015-08-31 13:00:00,131.36,131.63,131.17,131.4,11315.0,131.36,131.63,131.17,131.4,11315.0
2015-08-31 13:10:00,131.4,131.69,131.23,131.38,7200.0,131.4,131.69,131.23,131.38,7200.0
2015-08-31 13:20:00,131.46,131.49,131.03,131.39,3054.0,131.46,131.49,131.03,131.39,3054.0
2015-08-31 13:30:00,131.28,131.48,130.89,131.08,11900.0,131.28,131.48,130.89,131.08,11900.0
2015-08-31 13:40:00,131.26,131.54,130.93,130.98,9607.0,131.26,131.54,130.93,130.98,9607.0
2015-08-31 13:50:00,130.9,131.18,130.59,130.59,9066.0,130.9,131.18,130.59,130.59,9066.0
2015-08-31 14:00:00,130.79,131.1,130.29,130.38,12076.0,130.79,131.1,130.29,130.38,12076.0
2015-08-31 14:10:00,130.46,130.49,129.73,129.93,16837.0,130.46,130.49,129.73,129.93,16837.0
2015-08-31 14:20:00,129.79,130.49,129.58,130.37,21841.0,129.79,130.49,129.58,130.37,21841.0
2015-08-31 14:30:00,130.25,130.53,129.76,129.84,12945.0,130.25,130.53,129.76,129.84,12945.0
2015-08-31 14:40:00,129.77,129.99,129.17,129.48,32844.0,129.77,129.99,129.17,129.48,32844.0
2015-08-31 14:50:00,129.26,129.31,128.27,128.64,60827.0,129.26,129.31,128.27,128.64,60827.0
2015-08-31 15:00:00,128.76,129.54,128.61,129.42,42391.0,128.76,129.54,128.61,129.42,42391.0
2015-08-31 15:10:00,129.46,129.59,128.44,128.8,25677.0,129.46,129.59,128.44,128.8,25677.0
2015-08-31 15:20:00,128.75,128.76,127.8,127.97,42749.0,128.75,128.76,127.8,127.97,42749.0
2015-08-31 15:30:00,127.97,128.44,127.71,127.78,71676.0,127.97,128.44,127.71,127.78,71676.0
2015-08-31 15:40:00,127.71,128.84,127.71,128.51,88507.0,127.71,128.84,127.71,128.51,88507.0
2015-08-31 15:50:00,128.49,128.61,127.41,127.52,231127.0,128.49,128.61,127.41,127.52,231127.0
2015-09-01 09:30:00,124.07,126.57,123.0,125.96,59888.0,124.07,126.57,123.0,125.96,59888.0
2015-09-01 09:40:00,125.94,127.42,125.13,127.06,36359.0,125.94,127.42,125.13,127.06,36359.0
2015-09-01 09:50:00,126.98,127.2,125.57,126.24,21780.0,126.98,127.2,125.57,126.24,21780.0
2015-09-01 10:00:00,126.36,126.36,124.13,124.88,43843.0,126.36,126.36,124.13,124.88,43843.0
2015-09-01 10:10:00,124.7,125.14,123.92,124.02,36704.0,124.7,125.14,123.92,124.02,36704.0
2015-09-01 10:20:00,123.89,125.59,123.6,125.5,45820.0,123.89,125.59,123.6,125.5,45820.0
2015-09-01 10:30:00,125.53,126.4,124.85,125.51,28239.0,125.53,126.4,124.85,125.51,28239.0
2015-09-01 10:40:00,125.42,125.63,124.79,125.15,27448.0,125.42,125.63,124.79,125.15,27448.0
2015-09-01 10:50:00,125.18,125.78,124.4,125.61,30354.0,125.18,125.78,124.4,125.61,30354.0
2015-09-01 11:00:00,125.78,125.85,124.59,125.56,30038.0,125.78,125.85,124.59,125.56,30038.0
2015-09-01 11:10:00,125.62,125.76,124.94,125.12,26811.0,125.62,125.76,124.94,125.12,26811.0
2015-09-01 11:20:00,125.13,125.63,125.0,125.34,32877.0,125.13,125.63,125.0,125.34,32877.0
2015-09-01 11:30:00,125.34,126.11,125.33,125.81,28611.0,125.34,126.11,125.33,125.81,28611.0
2015-09-01 11:40:00,125.75,125.8,125.33,125.74,18737.0,125.75,125.8,125.33,125.74,18737.0
2015-09-01 11:50:00,125.8,125.89,125.07,125.13,23517.0,125.8,125.89,125.07,125.13,23517.0
2015-09-01 12:00:00,125.12,125.31,124.59,124.95,18575.0,125.12,125.31,124.59,124.95,18575.0
2015-09-01 12:10:00,124.99,125.21,124.49,125.21,26114.0,124.99,125.21,124.49,125.21,26114.0
2015-09-01 12:20:00,125.11,125.51,124.9,125.36,37159.0,125.11,125.51,124.9,125.36,37159.0
2015-09-01 12:30:00,125.4,125.53,124.93,125.5,39679.0,125.4,125.53,124.93,125.5,39679.0
2015-09-01 12:40:00,125.48,125.6,124.93,125.15,45723.0,125.48,125.6,124.93,125.15,45723.0
2015-09-01 12:50:00,125.12,125.54,124.89,124.95,34607.0,125.12,125.54,124.89,124.95,34607.0
2015-09-01 13:00:00,125.02,125.89,124.94,125.17,17805.0,125.02,125.89,124.94,125.17,17805.0
2015-09-01 13:10:00,125.01,125.39,124.68,124.94,27936.0,125.01,125.39,124.68,124.94,27936.0
2015-09-01 13:20:00,124.87,125.79,124.7,125.61,15705.0,124.87,125.79,124.7,125.61,15705.0
2015-09-01 13:30:00,125.53,126.07,125.46,125.62,20350.0,125.53,126.07,125.46,125.62,20350.0
2015-09-01 13:40:00,125.53,126.25,125.45,126.14,16148.0,125.53,126.25,125.45,126.14,16148.0
2015-09-01 13:50:00,126.08,126.5,126.07,126.21,26413.0,126.08,126.5,126.07,126.21,26413.0
2015-09-01 14:00:00,126.15,126.31,125.89,126.2,27345.0,126.15,126.31,125.89,126.2,27345.0
2015-09-01 14:10:00,126.17,126.24,125.12,125.14,26857.0,126.17,126.24,125.12,125.14,26857.0
2015-09-01 14:20:00,125.2,126.31,125.2,125.52,21002.0,125.2,126.31,125.2,125.52,21002.0
2015-09-01 14:30:00,125.49,126.64,125.33,126.63,19882.0,125.49,126.64,125.33,126.63,19882.0
2015-09-01 14:40:00,126.8,126.87,125.86,125.87,17803.0,126.8,126.87,125.86,125.87,17803.0
2015-09-01 14:50:00,125.92,126.49,125.51,125.54,13459.0,125.92,126.49,125.51,125.54,13459.0
2015-09-01 15:00:00,125.66,125.67,124.94,125.24,25144.0,125.66,125.67,124.94,125.24,25144.0
2015-09-01 15:10:00,125.11,125.45,124.66,124.8,32125.0,125.11,125.45,124.66,124.8,32125.0
2015-09-01 15:20:00,124.63,125.21,124.25,124.41,30852.0,124.63,125.21,124.25,124.41,30852.0
2015-09-01 15:30:00,124.47,124.77,124.0,124.1,41784.0,124.47,124.77,124.0,124.1,41784.0
2015-09-01 15:40:00,124.05,124.5,123.69,124.35,79967.0,124.05,124.5,123.69,124.35,79967.0
2015-09-01 15:50:00,124.28,124.68,123.67,124.04,210958.0,124.28,124.68,123.67,124.04,210958.0
2015-09-02 09:30:00,125.56,126.06,124.3,126.06,55471.0,125.56,126.06,124.3,126.06,55471.0
2015-09-02 09:40:00,125.91,125.91,124.0,124.65,27833.0,125.91,125.91,124.0,124.65,27833.0
2015-09-02 09:50:00,124.32,124.86,124.0,124.76,31663.0,124.32,124.86,124.0,124.76,31663.0
2015-09-02 10:00:00,124.51,125.85,124.31,125.85,15848.0,124.51,125.85,124.31,125.85,15848.0
2015-09-02 10:10:00,125.81,126.2,125.08,125.08,38546.0,125.81,126.2,125.08,125.08,38546.0
2015-09-02 10:20:00,124.92,125.6,124.83,124.94,16952.0,124.92,125.6,124.83,124.94,16952.0
2015-09-02 10:30:00,124.9,125.32,124.68,124.97,19872.0,124.9,125.32,124.68,124.97,19872.0
2015-09-02 10:40:00,124.81,125.4,124.81,124.94,16323.0,124.81,125.4,124.81,124.94,16323.0
2015-09-02 10:50:00,124.89,125.27,124.76,125.27,14294.0,124.89,125.27,124.76,125.27,14294.0
2015-09-02 11:00:00,125.38,125.85,125.38,125.76,41942.0,125.38,125.85,125.38,125.76,41942.0
2015-09-02 11:10:00,125.56,126.24,125.4,126.01,22872.0,125.56,126.24,125.4,126.01,22872.0
2015-09-02 11:20:00,125.95,126.24,125.85,126.22,15714.0,125.95,126.24,125.85,126.22,15714.0
2015-09-02 11:30:00,126.01,126.33,125.38,125.51,14339.0,126.01,126.33,125.38,125.51,14339.0
2015-09-02 11:40:00,125.44,125.76,125.13,125.35,27650.0,125.44,125.76,125.13,125.35,27650.0
2015-09-02 11:50:00,125.26,125.52,124.9,125.27,16502.0,125.26,125.52,124.9,125.27,16502.0
2015-09-02 12:00:00,125.27,125.27,124.55,124.69,13332.0,125.27,125.27,124.55,124.69,13332.0
2015-09-02 12:10:00,124.55,125.31,124.42,125.17,22034.0,124.55,125.31,124.42,125.17,22034.0
2015-09-02 12:20:00,125.25,125.44,124.96,124.97,12715.0,125.25,125.44,124.96,124.97,12715.0
2015-09-02 12:30:00,125.17,125.68,124.95,125.6,11411.0,125.17,125.68,124.95,125.6,11411.0
2015-09-02 12:40:00,125.49,125.61,125.1,125.35,11729.0,125.49,125.61,125.1,125.35,11729.0
2015-09-02 12:50:00,125.64,126.1,125.45,125.87,13808.0,125.64,126.1,125.45,125.87,13808.0
2015-09-02 13:00:00,125.87,125.87,125.41,125.63,15156.0,125.87,125.87,125.41,125.63,15156.0
2015-09-02 13:10:00,125.41,126.23,125.41,125.88,29321.0,125.41,126.23,125.41,125.88,29321.0
2015-09-02 13:20:00,125.87,126.34,125.87,126.13,12071.0,125.87,126.34,125.87,126.13,12071.0
2015-09-02 13:30:00,126.22,126.37,126.03,126.08,8619.0,126.22,126.37,126.03,126.08,8619.0
2015-09-02 13:40:00,126.14,126.42,126.0,126.27,11872.0,126.14,126.42,126.0,126.27,11872.0
2015-09-02 13:50:00,126.19,126.46,125.99,126.41,16086.0,126.19,126.46,125.99,126.41,16086.0
2015-09-02 14:00:00,126.3,126.66,125.89,126.48,24358.0,126.3,126.66,125.89,126.48,24358.0
2015-09-02 14:10:00,126.48,127.24,126.48,127.01,28402.0,126.48,127.24,126.48,127.01,28402.0
2015-09-02 14:20:00,126.95,127.24,126.85,127.14,32272.0,126.95,127.24,126.85,127.14,32272.0
2015-09-02 14:30:00,127.05,127.24,126.82,126.93,70223.0,127.05,127.24,126.82,126.93,70223.0
2015-09-02 14:40:00,126.9,127.07,126.17,126.58,24773.0,126.9,127.07,126.17,126.58,24773.0
2015-09-02 14:50:00,126.61,126.93,126.44,126.66,18570.0,126.61,126.93,126.44,126.66,18570.0
2015-09-02 15:00:00,126.73,126.97,126.51,126.86,28393.0,126.73,126.97,126.51,126.86,28393.0
2015-09-02 15:10:00,126.85,127.09,126.41,126.89,50569.0,126.85,127.09,126.41,126.89,50569.0
2015-09-02 15:20:00,126.98,127.25,126.55,127.08,26205.0,126.98,127.25,126.55,127.08,26205.0
2015-09-02 15:30:00,127.22,127.56,126.93,127.34,30749.0,127.22,127.56,126.93,127.34,30749.0
2015-09-02 15:40:00,127.4,128.07,127.27,127.76,49937.0,127.4,128.07,127.27,127.76,49937.0
2015-09-02 15:50:00,127.83,129.1,127.83,129.0,169276.0,127.83,129.1,127.83,129.0,169276.0
2015-09-03 09:30:00,130.13,130.65,128.86,129.16,23946.0,130.13,130.65,128.86,129.16,23946.0
2015-09-03 09:40:00,129.15,130.4,128.73,128.8,36046.0,129.15,130.4,128.73,128.8,36046.0
2015-09-03 09:50:00,128.98,130.0,128.4,128.97,25017.0,128.98,130.0,128.4,128.97,25017.0
2015-09-03 10:00:00,128.91,129.18,128.31,129.07,24929.0,128.91,129.18,128.31,129.07,24929.0
2015-09-03 10:10:00,129.17,129.53,128.75,129.41,23756.0,129.17,129.53,128.75,129.41,23756.0
2015-09-03 10:20:00,129.55,129.89,128.84,129.82,6120.0,129.55,129.89,128.84,129.82,6120.0
2015-09-03 10:30:00,129.58,129.89,129.19,129.23,29622.0,129.58,129.89,129.19,129.23,29622.0
2015-09-03 10:40:00,129.22,129.92,128.83,129.37,27550.0,129.22,129.92,128.83,129.37,27550.0
2015-09-03 10:50:00,129.53,130.31,129.51,130.31,16212.0,129.53,130.31,129.51,130.31,16212.0
2015-09-03 11:00:00,130.49,130.76,130.0,130.41,14991.0,130.49,130.76,130.0,130.41,14991.0
2015-09-03 11:10:00,130.26,130.69,130.11,130.69,15026.0,130.26,130.69,130.11,130.69,15026.0
2015-09-03 11:20:00,130.59,130.64,129.36,129.68,19685.0,130.59,130.64,129.36,129.68,19685.0
2015-09-03 11:30:00,129.68,129.8,129.37,129.48,9598.0,129.68,129.8,129.37,129.48,9598.0
2015-09-03 11:40:00,129.72,129.9,129.16,129.16,14008.0,129.72,129.9,129.16,129.16,14008.0
2015-09-03 11:50:00,129.11,129.61,128.97,129.2,35705.0,129.11,129.61,128.97,129.2,35705.0
2015-09-03 12:00:00,129.15,129.23,128.69,128.75,10321.0,129.15,129.23,128.69,128.75,10321.0
2015-09-03 12:10:00,128.52,128.71,128.27,128.44,14441.0,128.52,128.71,128.27,128.44,14441.0
2015-09-03 12:20:00,128.47,128.69,128.23,128.57,9457.0,128.47,128.69,128.23,128.57,9457.0
2015-09-03 12:30:00,128.58,128.69,128.1,128.47,23639.0,128.58,128.69,128.1,128.47,23639.0
2015-09-03 12:40:00,128.47,128.64,127.95,128.23,28124.0,128.47,128.64,127.95,128.23,28124.0
2015-09-03 12:50:00,128.31,128.55,127.94,128.14,15695.0,128.31,128.55,127.94,128.14,15695.0
2015-09-03 13:00:00,128.09,128.27,127.54,127.59,14986.0,128.09,128.27,127.54,127.59,14986.0
2015-09-03 13:10:00,127.52,127.87,127.47,127.8,10096.0,127.52,127.87,127.47,127.8,10096.0
2015-09-03 13:20:00,127.69,127.83,127.48,127.48,7700.0,127.69,127.83,127.48,127.48,7700.0
2015-09-03 13:30:00,127.51,127.86,127.33,127.72,11100.0,127.51,127.86,127.33,127.72,11100.0
2015-09-03 13:40:00,127.67,127.88,127.4,127.8,11903.0,127.67,127.88,127.4,127.8,11903.0
2015-09-03 13:50:00,127.69,127.71,126.95,126.95,15475.0,127.69,127.71,126.95,126.95,15475.0
2015-09-03 14:00:00,126.82,126.97,126.5,126.68,16797.0,126.82,126.97,126.5,126.68,16797.0
2015-09-03 14:10:00,126.68,127.23,126.68,127.01,13065.0,126.68,127.23,126.68,127.01,13065.0
2015-09-03 14:20:00,127.17,127.52,126.9,127.5,20050.0,127.17,127.52,126.9,127.5,20050.0
2015-09-03 14:30:00,127.38,127.52,126.88,127.34,6244.0,127.38,127.52,126.88,127.34,6244.0
2015-09-03 14:40:00,127.44,127.79,127.39,127.52,8011.0,127.44,127.79,127.39,127.52,8011.0
2015-09-03 14:50:00,127.59,127.59,127.17,127.42,8746.0,127.59,127.59,127.17,127.42,8746.0
2015-09-03 15:00:00,127.5,127.75,127.01,127.08,14970.0,127.5,127.75,127.01,127.08,14970.0
2015-09-03 15:10:00,127.13,127.7,127.07,127.37,17994.0,127.13,127.7,127.07,127.37,17994.0
2015-09-03 15:20:00,127.44,127.55,126.84,127.05,24906.0,127.44,127.55,126.84,127.05,24906.0
2015-09-03 15:30:00,127.03,127.04,126.15,126.45,22189.0,127.03,127.04,126.15,126.45,22189.0
2015-09-03 15:40:00,126.4,127.05,126.26,126.67,19725.0,126.4,127.05,126.26,126.67,19725.0
2015-09-03 15:50:00,126.59,127.04,126.47,126.53,68689.0,126.59,127.04,126.47,126.53,68689.0
2015-09-04 09:30:00,124.3,125.31,123.81,124.8,52675.0,124.3,125.31,123.81,124.8,52675.0
2015-09-04 09:40:00,124.86,125.55,124.65,124.71,37111.0,124.86,125.55,124.65,124.71,37111.0
2015-09-04 09:50:00,124.7,125.63,124.17,125.6,30606.0,124.7,125.63,124.17,125.6,30606.0
2015-09-04 10:00:00,125.53,126.07,124.64,125.96,24408.0,125.53,126.07,124.64,125.96,24408.0
2015-09-04 10:10:00,125.87,126.17,125.55,125.94,16267.0,125.87,126.17,125.55,125.94,16267.0
2015-09-04 10:20:00,125.93,126.95,125.82,126.75,16856.0,125.93,126.95,125.82,126.75,16856.0
2015-09-04 10:30:00,126.72,126.98,126.29,126.78,19464.0,126.72,126.98,126.29,126.78,19464.0
2015-09-04 10:40:00,126.82,126.98,125.96,125.96,11688.0,126.82,126.98,125.96,125.96,11688.0
2015-09-04 10:50:00,126.21,126.21,125.64,125.72,14654.0,126.21,126.21,125.64,125.72,14654.0
2015-09-04 11:00:00,125.68,126.41,125.64,125.79,14945.0,125.68,126.41,125.64,125.79,14945.0
2015-09-04 11:10:00,125.7,126.47,125.65,126.36,15606.0,125.7,126.47,125.65,126.36,15606.0
2015-09-04 11:20:00,126.16,126.77,125.97,126.45,18429.0,126.16,126.77,125.97,126.45,18429.0
2015-09-04 11:30:00,126.4,126.58,125.91,126.32,11623.0,126.4,126.58,125.91,126.32,11623.0
2015-09-04 11:40:00,126.03,126.72,126.02,126.65,15580.0,126.03,126.72,126.02,126.65,15580.0
2015-09-04 11:50:00,126.79,127.08,126.63,126.73,12302.0,126.79,127.08,126.63,126.73,12302.0
2015-09-04 12:00:00,126.71,127.08,126.51,126.95,16500.0,126.71,127.08,126.51,126.95,16500.0
2015-09-04 12:10:00,126.85,127.14,126.52,126.73,13200.0,126.85,127.14,126.52,126.73,13200.0
2015-09-04 12:20:00,126.54,126.94,126.38,126.66,11210.0,126.54,126.94,126.38,126.66,11210.0
2015-09-04 12:30:00,126.53,126.61,126.01,126.11,13442.0,126.53,126.61,126.01,126.11,13442.0
2015-09-04 12:40:00,126.09,126.21,125.58,125.72,9332.0,126.09,126.21,125.58,125.72,9332.0
2015-09-04 12:50:00,125.59,125.82,125.29,125.29,12800.0,125.59,125.82,125.29,125.29,12800.0
2015-09-04 13:00:00,125.49,125.49,124.97,125.28,12170.0,125.49,125.49,124.97,125.28,12170.0
2015-09-04 13:10:00,125.24,125.41,124.97,125.32,14573.0,125.24,125.41,124.97,125.32,14573.0
2015-09-04 13:20:00,125.21,125.35,124.65,125.12,13530.0,125.21,125.35,124.65,125.12,13530.0
2015-09-04 13:30:00,125.11,125.64,125.09,125.64,15682.0,125.11,125.64,125.09,125.64,15682.0
2015-09-04 13:40:00,125.63,125.66,125.26,125.39,7986.0,125.63,125.66,125.26,125.39,7986.0
2015-09-04 13:50:00,125.41,125.75,125.18,125.18,15000.0,125.41,125.75,125.18,125.18,15000.0
2015-09-04 14:00:00,125.18,125.5,125.01,125.19,16687.0,125.18,125.5,125.01,125.19,16687.0
2015-09-04 14:10:00,125.04,125.56,124.91,124.91,7325.0,125.04,125.56,124.91,124.91,7325.0
2015-09-04 14:20:00,125.18,125.41,124.9,125.12,9617.0,125.18,125.41,124.9,125.12,9617.0
2015-09-04 14:30:00,125.22,125.34,124.93,125.24,8155.0,125.22,125.34,124.93,125.24,8155.0
2015-09-04 14:40:00,125.15,126.11,125.12,126.11,10097.0,125.15,126.11,125.12,126.11,10097.0
2015-09-04 14:50:00,126.11,126.83,125.94,126.83,20555.0,126.11,126.83,125.94,126.83,20555.0
2015-09-04 15:00:00,126.59,126.93,126.16,126.68,23049.0,126.59,126.93,126.16,126.68,23049.0
2015-09-04 15:10:00,126.74,126.74,126.29,126.5,16866.0,126.74,126.74,126.29,126.5,16866.0
2015-09-04 15:20:00,126.47,126.97,126.34,126.97,27162.0,126.47,126.97,126.34,126.97,27162.0
2015-09-04 15:30:00,126.93,127.35,126.7,127.19,34066.0,126.93,127.35,126.7,127.19,34066.0
2015-09-04 15:40:00,127.2,128.04,127.17,127.88,82603.0,127.2,128.04,127.17,127.88,82603.0
2015-09-04 15:50:00,127.97,127.97,126.99,127.0,182510.0,127.97,127.97,126.99,127.0,182510.0
2015-09-08 09:30:00,129.93,130.09,129.0,129.33,42309.0,129.93,130.09,129.0,129.33,42309.0
2015-09-08 09:40:00,129.38,129.92,129.15,129.56,43817.0,129.38,129.92,129.15,129.56,43817.0
2015-09-08 09:50:00,129.61,129.71,128.59,128.78,15273.0,129.61,129.71,128.59,128.78,15273.0
2015-09-08 10:00:00,128.85,129.51,128.74,128.98,32021.0,128.85,129.51,128.74,128.98,32021.0
2015-09-08 10:10:00,129.13,129.44,128.61,128.74,7327.0,129.13,129.44,128.61,128.74,7327.0
2015-09-08 10:20:00,128.75,129.92,128.53,129.76,24881.0,128.75,129.92,128.53,129.76,24881.0
2015-09-08 10:30:00,129.88,129.96,129.22,129.45,18200.0,129.88,129.96,129.22,129.45,18200.0
2015-09-08 10:40:00,129.34,129.34,128.4,128.78,12615.0,129.34,129.34,128.4,128.78,12615.0
2015-09-08 10:50:00,128.71,129.25,128.55,129.09,28967.0,128.71,129.25,128.55,129.09,28967.0
2015-09-08 11:00:00,129.1,129.11,127.97,128.15,17350.0,129.1,129.11,127.97,128.15,17350.0
2015-09-08 11:10:00,128.3,128.54,128.18,128.43,12191.0,128.3,128.54,128.18,128.43,12191.0
2015-09-08 11:20:00,128.33,128.71,128.21,128.36,14064.0,128.33,128.71,128.21,128.36,14064.0
2015-09-08 11:30:00,128.35,128.83,128.21,128.65,8246.0,128.35,128.83,128.21,128.65,8246.0
2015-09-08 11:40:00,128.73,129.26,128.46,128.62,11895.0,128.73,129.26,128.46,128.62,11895.0
2015-09-08 11:50:00,128.67,128.86,128.3,128.35,8566.0,128.67,128.86,128.3,128.35,8566.0
2015-09-08 12:00:00,128.47,128.47,128.03,128.44,13919.0,128.47,128.47,128.03,128.44,13919.0
2015-09-08 12:10:00,128.37,129.1,128.37,128.92,5197.0,128.37,129.1,128.37,128.92,5197.0
2015-09-08 12:20:00,128.91,129.73,128.91,129.73,24863.0,128.91,129.73,128.91,129.73,24863.0
2015-09-08 12:30:00,129.8,129.8,129.22,129.4,9575.0,129.8,129.8,129.22,129.4,9575.0
2015-09-08 12:40:00,129.43,129.91,129.36,129.78,8961.0,129.43,129.91,129.36,129.78,8961.0
2015-09-08 12:50:00,129.81,129.88,128.96,128.97,22768.0,129.81,129.88,128.96,128.97,22768.0
2015-09-08 13:00:00,128.9,129.01,128.54,128.87,10990.0,128.9,129.01,128.54,128.87,10990.0
2015-09-08 13:10:00,128.94,128.94,128.28,128.28,4225.0,128.94,128.94,128.28,128.28,4225.0
2015-09-08 13:20:00,128.28,128.83,128.1,128.72,11926.0,128.28,128.83,128.1,128.72,11926.0
2015-09-08 13:30:00,128.7,129.26,128.53,129.26,6050.0,128.7,129.26,128.53,129.26,6050.0
2015-09-08 13:40:00,129.3,129.88,129.3,129.88,9671.0,129.3,129.88,129.3,129.88,9671.0
2015-09-08 13:50:00,129.79,130.11,129.65,130.02,17434.0,129.79,130.11,129.65,130.02,17434.0
2015-09-08 14:00:00,130.01,130.3,129.86,130.02,12609.0,130.01,130.3,129.86,130.02,12609.0
2015-09-08 14:10:00,130.01,130.5,129.8,130.5,16790.0,130.01,130.5,129.8,130.5,16790.0
2015-09-08 14:20:00,130.57,130.66,130.29,130.62,13188.0,130.57,130.66,130.29,130.62,13188.0
2015-09-08 14:30:00,130.67,131.14,130.52,131.04,26861.0,130.67,131.14,130.52,131.04,26861.0
2015-09-08 14:40:00,131.09,131.49,130.89,131.08,20727.0,131.09,131.49,130.89,131.08,20727.0
2015-09-08 14:50:00,131.07,131.5,130.95,131.4,26361.0,131.07,131.5,130.95,131.4,26361.0
2015-09-08 15:00:00,131.46,132.03,131.3,131.59,31222.0,131.46,132.03,131.3,131.59,31222.0
2015-09-08 15:10:00,131.59,131.88,131.45,131.87,28035.0,131.59,131.88,131.45,131.87,28035.0
2015-09-08 15:20:00,131.83,132.24,131.51,132.15,41087.0,131.83,132.24,131.51,132.15,41087.0
2015-09-08 15:30:00,132.18,132.46,131.96,132.42,36946.0,132.18,132.46,131.96,132.42,36946.0
2015-09-08 15:40:00,132.47,132.74,132.31,132.74,91264.0,132.47,132.74,132.31,132.74,91264.0
2015-09-08 15:50:00,132.74,133.49,132.72,133.11,149514.0,132.74,133.49,132.72,133.11,149514.0
2015-09-09 09:30:00,134.49,134.61,133.23,133.62,36521.0,134.49,134.61,133.23,133.62,36521.0
2015-09-09 09:40:00,133.3,133.76,132.45,133.49,22150.0,133.3,133.76,132.45,133.49,22150.0
2015-09-09 09:50:00,133.52,134.11,132.66,133.39,26737.0,133.52,134.11,132.66,133.39,26737.0
2015-09-09 10:00:00,133.38,133.75,131.35,132.42,22179.0,133.38,133.75,131.35,132.42,22179.0
2015-09-09 10:10:00,132.46,133.16,132.2,132.89,19294.0,132.46,133.16,132.2,132.89,19294.0
2015-09-09 10:20:00,132.88,133.15,132.51,132.65,7677.0,132.88,133.15,132.51,132.65,7677.0
2015-09-09 10:30:00,132.36,132.62,131.44,131.83,7300.0,132.36,132.62,131.44,131.83,7300.0
2015-09-09 10:40:00,131.62,131.81,130.83,131.72,7043.0,131.62,131.81,130.83,131.72,7043.0
2015-09-09 10:50:00,131.64,131.86,131.4,131.78,7950.0,131.64,131.86,131.4,131.78,7950.0
2015-09-09 11:00:00,131.53,132.3,131.52,132.1,7085.0,131.53,132.3,131.52,132.1,7085.0
2015-09-09 11:10:00,131.84,132.07,131.38,131.38,3810.0,131.84,132.07,131.38,131.38,3810.0
2015-09-09 11:20:00,131.45,131.51,131.11,131.12,5930.0,131.45,131.51,131.11,131.12,5930.0
2015-09-09 11:30:00,131.09,131.62,130.93,131.06,11409.0,131.09,131.62,130.93,131.06,11409.0
2015-09-09 11:40:00,130.96,131.32,130.78,130.87,15995.0,130.96,131.32,130.78,130.87,15995.0
2015-09-09 11:50:00,130.78,131.16,130.55,130.87,11448.0,130.78,131.16,130.55,130.87,11448.0
2015-09-09 12:00:00,130.9,131.18,130.43,131.12,6748.0,130.9,131.18,130.43,131.12,6748.0
2015-09-09 12:10:00,130.93,131.37,130.91,131.34,19621.0,130.93,131.37,130.91,131.34,19621.0
2015-09-09 12:20:00,131.31,131.56,131.1,131.56,9164.0,131.31,131.56,131.1,131.56,9164.0
2015-09-09 12:30:00,131.45,131.69,131.1,131.15,5771.0,131.45,131.69,131.1,131.15,5771.0
2015-09-09 12:40:00,131.1,131.81,131.06,131.43,12444.0,131.1,131.81,131.06,131.43,12444.0
2015-09-09 12:50:00,131.21,131.87,131.04,131.86,14208.0,131.21,131.87,131.04,131.86,14208.0
2015-09-09 13:00:00,131.93,132.13,131.3,131.43,6100.0,131.93,132.13,131.3,131.43,6100.0
2015-09-09 13:10:00,131.48,132.15,131.32,132.15,15067.0,131.48,132.15,131.32,132.15,15067.0
2015-09-09 13:20:00,132.15,132.34,131.84,131.84,33969.0,132.15,132.34,131.84,131.84,33969.0
2015-09-09 13:30:00,131.87,131.87,131.43,131.53,18460.0,131.87,131.87,131.43,131.53,18460.0
2015-09-09 13:40:00,131.6,131.79,131.29,131.34,15041.0,131.6,131.79,131.29,131.34,15041.0
2015-09-09 13:50:00,131.33,131.64,130.87,130.88,12824.0,131.33,131.64,130.87,130.88,12824.0
2015-09-09 14:00:00,130.89,131.42,130.89,131.32,6400.0,130.89,131.42,130.89,131.32,6400.0
2015-09-09 14:10:00,131.47,131.72,131.32,131.72,8836.0,131.47,131.72,131.32,131.72,8836.0
2015-09-09 14:20:00,131.7,131.73,130.8,131.01,22142.0,131.7,131.73,130.8,131.01,22142.0
2015-09-09 14:30:00,131.04,131.42,130.89,131.42,30461.0,131.04,131.42,130.89,131.42,30461.0
2015-09-09 14:40:00,131.25,131.27,130.75,130.84,26452.0,131.25,131.27,130.75,130.84,26452.0
2015-09-09 14:50:00,130.84,131.27,130.79,131.15,24906.0,130.84,131.27,130.79,131.15,24906.0
2015-09-09 15:00:00,131.14,131.8,130.83,131.69,24106.0,131.14,131.8,130.83,131.69,24106.0
2015-09-09 15:10:00,131.68,132.06,131.12,131.73,18864.0,131.68,132.06,131.12,131.73,18864.0
2015-09-09 15:20:00,131.77,132.04,131.25,131.54,20593.0,131.77,132.04,131.25,131.54,20593.0
2015-09-09 15:30:00,131.51,131.52,130.89,130.98,30686.0,131.51,131.52,130.89,130.98,30686.0
2015-09-09 15:40:00,130.96,130.96,130.07,130.36,36178.0,130.96,130.96,130.07,130.36,36178.0
2015-09-09 15:50:00,130.26,130.42,129.31,129.95,134468.0,130.26,130.42,129.31,129.95,134468.0
2015-09-10 09:30:00,129.21,131.19,129.21,131.04,30405.0,129.21,131.19,129.21,131.04,30405.0
2015-09-10 09:40:00,131.04,131.48,130.36,130.74,21711.0,131.04,131.48,130.36,130.74,21711.0
2015-09-10 09:50:00,130.69,130.92,130.41,130.78,23151.0,130.69,130.92,130.41,130.78,23151.0
2015-09-10 10:00:00,130.68,131.24,129.84,131.03,45406.0,130.68,131.24,129.84,131.03,45406.0
2015-09-10 10:10:00,131.02,131.07,130.23,130.49,16884.0,131.02,131.07,130.23,130.49,16884.0
2015-09-10 10:20:00,130.34,130.65,129.98,130.42,15212.0,130.34,130.65,129.98,130.42,15212.0
2015-09-10 10:30:00,130.55,131.55,130.27,131.55,37997.0,130.55,131.55,130.27,131.55,37997.0
2015-09-10 10:40:00,131.56,132.29,131.39,132.29,14925.0,131.56,132.29,131.39,132.29,14925.0
2015-09-10 10:50:00,132.35,132.66,131.88,132.11,10003.0,132.35,132.66,131.88,132.11,10003.0
2015-09-10 11:00:00,132.2,132.41,131.72,131.87,30295.0,132.2,132.41,131.72,131.87,30295.0
2015-09-10 11:10:00,131.79,131.82,130.34,130.34,25159.0,131.79,131.82,130.34,130.34,25159.0
2015-09-10 11:20:00,130.51,131.27,130.41,131.27,9050.0,130.51,131.27,130.41,131.27,9050.0
2015-09-10 11:30:00,131.33,131.51,131.0,131.5,4117.0,131.33,131.51,131.0,131.5,4117.0
2015-09-10 11:40:00,131.36,131.59,131.16,131.31,17000.0,131.36,131.59,131.16,131.31,17000.0
2015-09-10 11:50:00,131.39,131.51,130.94,131.39,5334.0,131.39,131.51,130.94,131.39,5334.0
2015-09-10 12:00:00,131.39,131.99,131.28,131.87,9901.0,131.39,131.99,131.28,131.87,9901.0
2015-09-10 12:10:00,131.8,131.82,131.31,131.45,11142.0,131.8,131.82,131.31,131.45,11142.0
2015-09-10 12:20:00,131.51,132.69,131.43,131.96,26766.0,131.51,132.69,131.43,131.96,26766.0
2015-09-10 12:30:00,132.02,132.49,131.9,132.13,7931.0,132.02,132.49,131.9,132.13,7931.0
2015-09-10 12:40:00,132.05,132.36,131.71,132.35,20034.0,132.05,132.36,131.71,132.35,20034.0
2015-09-10 12:50:00,132.22,132.5,132.12,132.24,15952.0,132.22,132.5,132.12,132.24,15952.0
2015-09-10 13:00:00,132.34,132.49,132.22,132.44,18527.0,132.34,132.49,132.22,132.44,18527.0
2015-09-10 13:10:00,132.52,132.66,132.34,132.61,18940.0,132.52,132.66,132.34,132.61,18940.0
2015-09-10 13:20:00,132.7,133.3,132.5,133.15,10826.0,132.7,133.3,132.5,133.15,10826.0
2015-09-10 13:30:00,133.23,133.71,133.01,133.54,15929.0,133.23,133.71,133.01,133.54,15929.0
2015-09-10 13:40:00,133.48,133.52,132.72,132.86,13784.0,133.48,133.52,132.72,132.86,13784.0
2015-09-10 13:50:00,132.85,132.89,132.51,132.74,8800.0,132.85,132.89,132.51,132.74,8800.0
2015-09-10 14:00:00,132.84,132.84,132.5,132.66,23218.0,132.84,132.84,132.5,132.66,23218.0
2015-09-10 14:10:00,132.7,132.77,132.32,132.46,10226.0,132.7,132.77,132.32,132.46,10226.0
2015-09-10 14:20:00,132.39,132.97,132.3,132.97,8517.0,132.39,132.97,132.3,132.97,8517.0
2015-09-10 14:30:00,132.88,133.21,132.63,132.83,16492.0,132.88,133.21,132.63,132.83,16492.0
2015-09-10 14:40:00,132.94,133.02,132.61,132.71,21438.0,132.94,133.02,132.61,132.71,21438.0
2015-09-10 14:50:00,132.67,132.83,131.9,131.9,14451.0,132.67,132.83,131.9,131.9,14451.0
2015-09-10 15:00:00,131.81,132.2,131.62,131.95,9518.0,131.81,132.2,131.62,131.95,9518.0
2015-09-10 15:10:00,132.03,132.2,131.74,131.81,19796.0,132.03,132.2,131.74,131.81,19796.0
2015-09-10 15:20:00,131.72,132.1,131.45,131.83,19880.0,131.72,132.1,131.45,131.83,19880.0
2015-09-10 15:30:00,131.75,131.79,131.34,131.71,15787.0,131.75,131.79,131.34,131.71,15787.0
2015-09-10 15:40:00,131.55,131.71,131.27,131.71,13958.0,131.55,131.71,131.27,131.71,13958.0
2015-09-10 15:50:00,131.61,132.1,131.61,132.0,100005.0,131.61,132.1,131.61,132.0,100005.0
2015-09-11 09:30:00,131.0,131.5,130.11,131.02,18973.0,131.0,131.5,130.11,131.02,18973.0
2015-09-11 09:40:00,131.03,131.53,130.59,130.67,14790.0,131.03,131.53,130.59,130.67,14790.0
2015-09-11 09:50:00,130.67,131.29,130.3,130.48,9968.0,130.67,131.29,130.3,130.48,9968.0
2015-09-11 10:00:00,130.36,130.77,130.1,130.68,23229.0,130.36,130.77,130.1,130.68,23229.0
2015-09-11 10:10:00,130.81,130.85,130.53,130.75,14000.0,130.81,130.85,130.53,130.75,14000.0
2015-09-11 10:20:00,130.62,131.1,130.5,131.07,12682.0,130.62,131.1,130.5,131.07,12682.0
2015-09-11 10:30:00,131.02,131.52,130.54,130.67,11625.0,131.02,131.52,130.54,130.67,11625.0
2015-09-11 10:40:00,130.77,130.77,130.33,130.59,17526.0,130.77,130.77,130.33,130.59,17526.0
2015-09-11 10:50:00,130.59,130.65,130.11,130.6,25604.0,130.59,130.65,130.11,130.6,25604.0
2015-09-11 11:00:00,130.62,131.13,130.53,130.93,8641.0,130.62,131.13,130.53,130.93,8641.0
2015-09-11 11:10:00,131.0,131.18,130.66,130.91,28984.0,131.0,131.18,130.66,130.91,28984.0
2015-09-11 11:20:00,130.83,131.12,130.75,131.09,16897.0,130.83,131.12,130.75,131.09,16897.0
2015-09-11 11:30:00,131.1,131.31,130.84,131.0,22771.0,131.1,131.31,130.84,131.0,22771.0
2015-09-11 11:40:00,131.0,131.38,130.96,131.24,27428.0,131.0,131.38,130.96,131.24,27428.0
2015-09-11 11:50:00,131.33,131.97,131.26,131.97,21697.0,131.33,131.97,131.26,131.97,21697.0
2015-09-11 12:00:00,132.0,132.29,131.84,131.96,12505.0,132.0,132.29,131.84,131.96,12505.0
2015-09-11 12:10:00,132.09,132.43,131.93,132.35,48746.0,132.09,132.43,131.93,132.35,48746.0
2015-09-11 12:20:00,132.17,132.39,132.08,132.33,12806.0,132.17,132.39,132.08,132.33,12806.0
2015-09-11 12:30:00,132.26,132.44,132.1,132.1,4710.0,132.26,132.44,132.1,132.1,4710.0
2015-09-11 12:40:00,132.12,132.43,132.1,132.28,4211.0,132.12,132.43,132.1,132.28,4211.0
2015-09-11 12:50:00,132.3,132.46,131.96,132.18,7071.0,132.3,132.46,131.96,132.18,7071.0
2015-09-11 13:00:00,132.08,132.22,131.94,132.0,8996.0,132.08,132.22,131.94,132.0,8996.0
2015-09-11 13:10:00,131.94,132.06,131.77,131.78,10621.0,131.94,132.06,131.77,131.78,10621.0
2015-09-11 13:20:00,131.81,131.81,131.38,131.58,4844.0,131.81,131.81,131.38,131.58,4844.0
2015-09-11 13:30:00,131.58,131.76,131.07,131.07,10334.0,131.58,131.76,131.07,131.07,10334.0
2015-09-11 13:40:00,131.07,131.43,131.07,131.35,2566.0,131.07,131.43,131.07,131.35,2566.0
2015-09-11 13:50:00,131.26,131.44,131.14,131.16,8176.0,131.26,131.44,131.14,131.16,8176.0
2015-09-11 14:00:00,131.08,131.18,130.75,130.81,4624.0,131.08,131.18,130.75,130.81,4624.0
2015-09-11 14:10:00,130.95,131.28,130.84,131.28,4996.0,130.95,131.28,130.84,131.28,4996.0
2015-09-11 14:20:00,131.46,131.96,131.46,131.86,6032.0,131.46,131.96,131.46,131.86,6032.0
2015-09-11 14:30:00,131.96,132.31,131.95,132.22,5867.0,131.96,132.31,131.95,132.22,5867.0
2015-09-11 14:40:00,132.15,132.33,132.04,132.31,5186.0,132.15,132.33,132.04,132.31,5186.0
2015-09-11 14:50:00,132.22,132.36,132.02,132.31,10301.0,132.22,132.36,132.02,132.31,10301.0
2015-09-11 15:00:00,132.32,133.31,132.32,133.12,77117.0,132.32,133.31,132.32,133.12,77117.0
2015-09-11 15:10:00,133.2,133.48,133.01,133.39,28197.0,133.2,133.48,133.01,133.39,28197.0
2015-09-11 15:20:00,133.35,133.8,133.29,133.59,44634.0,133.35,133.8,133.29,133.59,44634.0
2015-09-11 15:30:00,133.55,133.79,133.38,133.78,22817.0,133.55,133.79,133.38,133.78,22817.0
2015-09-11 15:40:00,133.7,133.73,133.46,133.52,31456.0,133.7,133.73,133.46,133.52,31456.0
2015-09-11 15:50:00,133.6,134.13,133.6,134.06,106509.0,133.6,134.13,133.6,134.06,106509.0
2015-09-14 09:30:00,136.31,136.67,134.93,135.28,108939.0,136.31,136.67,134.93,135.28,108939.0
2015-09-14 09:40:00,134.91,136.07,134.67,134.67,48277.0,134.91,136.07,134.67,134.67,48277.0
2015-09-14 09:50:00,134.64,135.32,134.46,134.75,43350.0,134.64,135.32,134.46,134.75,43350.0
2015-09-14 10:00:00,134.67,134.96,133.87,134.18,40392.0,134.67,134.96,133.87,134.18,40392.0
2015-09-14 10:10:00,134.19,134.19,133.33,133.69,37254.0,134.19,134.19,133.33,133.69,37254.0
2015-09-14 10:20:00,133.77,133.96,133.52,133.71,25335.0,133.77,133.96,133.52,133.71,25335.0
2015-09-14 10:30:00,133.65,133.94,133.53,133.84,42303.0,133.65,133.94,133.53,133.84,42303.0
2015-09-14 10:40:00,133.98,134.79,133.98,134.73,22954.0,133.98,134.79,133.98,134.73,22954.0
2015-09-14 10:50:00,134.71,134.71,133.79,133.95,31211.0,134.71,134.71,133.79,133.95,31211.0
2015-09-14 11:00:00,133.98,134.74,133.98,134.64,29579.0,133.98,134.74,133.98,134.64,29579.0
2015-09-14 11:10:00,134.69,135.1,134.68,134.97,30674.0,134.69,135.1,134.68,134.97,30674.0
2015-09-14 11:20:00,135.04,135.15,134.39,134.39,49999.0,135.04,135.15,134.39,134.39,49999.0
2015-09-14 11:30:00,134.33,134.35,133.56,133.88,21573.0,134.33,134.35,133.56,133.88,21573.0
2015-09-14 11:40:00,133.84,134.21,133.64,133.72,32424.0,133.84,134.21,133.64,133.72,32424.0
2015-09-14 11:50:00,133.76,134.48,133.72,133.9,18152.0,133.76,134.48,133.72,133.9,18152.0
2015-09-14 12:00:00,133.91,133.92,133.55,133.65,8472.0,133.91,133.92,133.55,133.65,8472.0
2015-09-14 12:10:00,133.59,133.59,133.22,133.57,23655.0,133.59,133.59,133.22,133.57,23655.0
2015-09-14 12:20:00,133.55,133.83,133.34,133.5,16337.0,133.55,133.83,133.34,133.5,16337.0
2015-09-14 12:30:00,133.54,133.76,133.3,133.5,15245.0,133.54,133.76,133.3,133.5,15245.0
2015-09-14 12:40:00,133.42,133.54,133.15,133.24,20077.0,133.42,133.54,133.15,133.24,20077.0
2015-09-14 12:50:00,133.31,133.76,133.21,133.59,8585.0,133.31,133.76,133.21,133.59,8585.0
2015-09-14 13:00:00,133.52,133.53,133.34,133.39,13615.0,133.52,133.53,133.34,133.39,13615.0
2015-09-14 13:10:00,133.46,133.57,133.14,133.48,15003.0,133.46,133.57,133.14,133.48,15003.0
2015-09-14 13:20:00,133.33,133.47,132.88,132.92,13298.0,133.33,133.47,132.88,132.92,13298.0
2015-09-14 13:30:00,132.92,133.23,132.71,133.22,17470.0,132.92,133.23,132.71,133.22,17470.0
2015-09-14 13:40:00,133.16,134.16,133.16,134.07,12361.0,133.16,134.16,133.16,134.07,12361.0
2015-09-14 13:50:00,134.13,134.42,133.76,134.33,12696.0,134.13,134.42,133.76,134.33,12696.0
2015-09-14 14:00:00,134.36,134.43,134.01,134.19,11868.0,134.36,134.43,134.01,134.19,11868.0
2015-09-14 14:10:00,134.09,134.44,134.02,134.27,12520.0,134.09,134.44,134.02,134.27,12520.0
2015-09-14 14:20:00,134.33,134.63,134.23,134.26,10979.0,134.33,134.63,134.23,134.26,10979.0
2015-09-14 14:30:00,134.22,134.53,134.15,134.49,17403.0,134.22,134.53,134.15,134.49,17403.0
2015-09-14 14:40:00,134.49,134.6,134.18,134.18,11119.0,134.49,134.6,134.18,134.18,11119.0
2015-09-14 14:50:00,134.19,134.82,133.96,134.5,16651.0,134.19,134.82,133.96,134.5,16651.0
2015-09-14 15:00:00,134.55,134.79,134.33,134.66,11737.0,134.55,134.79,134.33,134.66,11737.0
2015-09-14 15:10:00,134.68,134.84,134.53,134.61,21308.0,134.68,134.84,134.53,134.61,21308.0
2015-09-14 15:20:00,134.58,134.86,134.43,134.57,30535.0,134.58,134.86,134.43,134.57,30535.0
2015-09-14 15:30:00,134.68,134.68,134.16,134.18,21071.0,134.68,134.68,134.16,134.18,21071.0
2015-09-14 15:40:00,134.17,134.69,134.17,134.48,37923.0,134.17,134.69,134.17,134.48,37923.0
2015-09-14 15:50:00,134.57,134.95,134.51,134.85,85790.0,134.57,134.95,134.51,134.85,85790.0
2015-09-15 09:30:00,135.59,135.83,133.67,134.03,44454.0,135.59,135.83,133.67,134.03,44454.0
2015-09-15 09:40:00,134.03,134.46,133.6,134.23,18316.0,134.03,134.46,133.6,134.23,18316.0
2015-09-15 09:50:00,134.15,134.56,133.9,134.2,32675.0,134.15,134.56,133.9,134.2,32675.0
2015-09-15 10:00:00,134.19,134.4,133.97,133.97,12300.0,134.19,134.4,133.97,133.97,12300.0
2015-09-15 10:10:00,133.96,134.18,133.71,133.77,14500.0,133.96,134.18,133.71,133.77,14500.0
2015-09-15 10:20:00,133.74,134.15,133.67,134.0,38532.0,133.74,134.15,133.67,134.0,38532.0
2015-09-15 10:30:00,134.0,134.81,133.88,134.25,31260.0,134.0,134.81,133.88,134.25,31260.0
2015-09-15 10:40:00,134.24,135.19,134.21,134.91,37307.0,134.24,135.19,134.21,134.91,37307.0
2015-09-15 10:50:00,134.88,135.07,134.44,134.51,17207.0,134.88,135.07,134.44,134.51,17207.0
2015-09-15 11:00:00,134.62,134.74,134.4,134.4,8817.0,134.62,134.74,134.4,134.4,8817.0
2015-09-15 11:10:00,134.38,134.5,134.17,134.36,15928.0,134.38,134.5,134.17,134.36,15928.0
2015-09-15 11:20:00,134.27,134.36,133.98,134.1,21110.0,134.27,134.36,133.98,134.1,21110.0
2015-09-15 11:30:00,134.33,134.33,133.4,133.43,39537.0,134.33,134.33,133.4,133.43,39537.0
2015-09-15 11:40:00,133.62,134.2,133.43,134.08,38526.0,133.62,134.2,133.43,134.08,38526.0
2015-09-15 11:50:00,134.04,134.31,133.93,134.22,15871.0,134.04,134.31,133.93,134.22,15871.0
2015-09-15 12:00:00,134.28,134.6,134.09,134.28,14254.0,134.28,134.6,134.09,134.28,14254.0
2015-09-15 12:10:00,134.15,134.65,134.09,134.65,12650.0,134.15,134.65,134.09,134.65,12650.0
2015-09-15 12:20:00,134.56,134.82,134.48,134.78,12713.0,134.56,134.82,134.48,134.78,12713.0
2015-09-15 12:30:00,134.76,134.94,134.7,134.94,16528.0,134.76,134.94,134.7,134.94,16528.0
2015-09-15 12:40:00,135.0,135.01,134.68,134.72,7231.0,135.0,135.01,134.68,134.72,7231.0
2015-09-15 12:50:00,134.6,135.0,134.6,134.77,6662.0,134.6,135.0,134.6,134.77,6662.0
2015-09-15 13:00:00,134.72,134.91,134.67,134.67,16381.0,134.72,134.91,134.67,134.67,16381.0
2015-09-15 13:10:00,134.62,134.92,134.54,134.81,11480.0,134.62,134.92,134.54,134.81,11480.0
2015-09-15 13:20:00,134.89,135.37,134.74,135.16,11613.0,134.89,135.37,134.74,135.16,11613.0
2015-09-15 13:30:00,135.17,135.75,135.17,135.73,18280.0,135.17,135.75,135.17,135.73,18280.0
2015-09-15 13:40:00,135.79,135.92,135.7,135.89,13672.0,135.79,135.92,135.7,135.89,13672.0
2015-09-15 13:50:00,135.89,135.89,135.47,135.51,16763.0,135.89,135.89,135.47,135.51,16763.0
2015-09-15 14:00:00,135.47,135.67,135.28,135.62,10994.0,135.47,135.67,135.28,135.62,10994.0
2015-09-15 14:10:00,135.54,136.15,135.54,136.12,26049.0,135.54,136.15,135.54,136.12,26049.0
2015-09-15 14:20:00,136.18,136.49,135.91,136.25,22256.0,136.18,136.49,135.91,136.25,22256.0
2015-09-15 14:30:00,136.21,136.21,135.79,135.87,13389.0,136.21,136.21,135.79,135.87,13389.0
2015-09-15 14:40:00,135.91,136.1,135.76,135.97,19514.0,135.91,136.1,135.76,135.97,19514.0
2015-09-15 14:50:00,135.92,136.02,135.65,135.83,6264.0,135.92,136.02,135.65,135.83,6264.0
2015-09-15 15:00:00,135.82,136.02,135.65,135.93,23369.0,135.82,136.02,135.65,135.93,23369.0
2015-09-15 15:10:00,135.97,136.11,135.82,135.84,16262.0,135.97,136.11,135.82,135.84,16262.0
2015-09-15 15:20:00,135.99,136.09,135.81,136.03,11125.0,135.99,136.09,135.81,136.03,11125.0
2015-09-15 15:30:00,136.02,136.26,135.85,135.85,33841.0,136.02,136.26,135.85,135.85,33841.0
2015-09-15 15:40:00,135.78,136.12,135.56,135.72,37319.0,135.78,136.12,135.56,135.72,37319.0
2015-09-15 15:50:00,135.76,135.84,135.0,135.47,83128.0,135.76,135.84,135.0,135.47,83128.0
2015-09-16 09:30:00,135.99,136.97,135.22,136.17,24894.0,135.99,136.97,135.22,136.17,24894.0
2015-09-16 09:40:00,135.8,135.8,133.46,133.48,20068.0,135.8,135.8,133.46,133.48,20068.0
2015-09-16 09:50:00,133.89,135.25,133.55,134.15,38229.0,133.89,135.25,133.55,134.15,38229.0
2015-09-16 10:00:00,134.09,134.47,133.78,134.25,17921.0,134.09,134.47,133.78,134.25,17921.0
2015-09-16 10:10:00,134.21,134.7,134.07,134.7,21049.0,134.21,134.7,134.07,134.7,21049.0
2015-09-16 10:20:00,134.73,134.85,134.1,134.33,15094.0,134.73,134.85,134.1,134.33,15094.0
2015-09-16 10:30:00,134.26,134.26,133.5,133.76,9293.0,134.26,134.26,133.5,133.76,9293.0
2015-09-16 10:40:00,133.89,133.94,133.41,133.41,34403.0,133.89,133.94,133.41,133.41,34403.0
2015-09-16 10:50:00,133.47,133.67,132.87,132.87,37405.0,133.47,133.67,132.87,132.87,37405.0
2015-09-16 11:00:00,132.8,132.94,132.28,132.49,30051.0,132.8,132.94,132.28,132.49,30051.0
2015-09-16 11:10:00,132.56,132.86,132.38,132.85,39747.0,132.56,132.86,132.38,132.85,39747.0
2015-09-16 11:20:00,132.86,133.02,132.51,132.58,17558.0,132.86,133.02,132.51,132.58,17558.0
2015-09-16 11:30:00,132.58,132.65,131.98,132.04,25302.0,132.58,132.65,131.98,132.04,25302.0
2015-09-16 11:40:00,131.92,132.11,131.72,132.04,20767.0,131.92,132.11,131.72,132.04,20767.0
2015-09-16 11:50:00,132.06,132.12,131.42,131.78,34801.0,132.06,132.12,131.42,131.78,34801.0
2015-09-16 12:00:00,131.8,132.76,131.8,132.53,22208.0,131.8,132.76,131.8,132.53,22208.0
2015-09-16 12:10:00,132.59,133.18,132.5,132.99,24292.0,132.59,133.18,132.5,132.99,24292.0
2015-09-16 12:20:00,133.09,133.44,133.0,133.4,13180.0,133.09,133.44,133.0,133.4,13180.0
2015-09-16 12:30:00,133.38,134.06,133.25,134.06,24215.0,133.38,134.06,133.25,134.06,24215.0
2015-09-16 12:40:00,134.17,134.17,133.37,133.53,6875.0,134.17,134.17,133.37,133.53,6875.0
2015-09-16 12:50:00,133.62,133.75,133.44,133.6,10039.0,133.62,133.75,133.44,133.6,10039.0
2015-09-16 13:00:00,133.43,133.7,132.95,133.39,38232.0,133.43,133.7,132.95,133.39,38232.0
2015-09-16 13:10:00,133.39,133.71,133.3,133.46,24215.0,133.39,133.71,133.3,133.46,24215.0
2015-09-16 13:20:00,133.44,133.48,133.2,133.39,10234.0,133.44,133.48,133.2,133.39,10234.0
2015-09-16 13:30:00,133.32,133.82,133.2,133.75,14756.0,133.32,133.82,133.2,133.75,14756.0
2015-09-16 13:40:00,133.75,133.91,133.58,133.69,20100.0,133.75,133.91,133.58,133.69,20100.0
2015-09-16 13:50:00,133.7,133.93,133.59,133.59,15556.0,133.7,133.93,133.59,133.59,15556.0
2015-09-16 14:00:00,133.52,133.53,133.15,133.38,12503.0,133.52,133.53,133.15,133.38,12503.0
2015-09-16 14:10:00,133.48,133.62,132.89,132.89,24696.0,133.48,133.62,132.89,132.89,24696.0
2015-09-16 14:20:00,132.97,133.12,132.63,132.98,16561.0,132.97,133.12,132.63,132.98,16561.0
2015-09-16 14:30:00,133.05,133.09,132.88,133.01,18673.0,133.05,133.09,132.88,133.01,18673.0
2015-09-16 14:40:00,133.0,133.55,132.97,133.49,15693.0,133.0,133.55,132.97,133.49,15693.0
2015-09-16 14:50:00,133.49,133.77,133.24,133.71,12880.0,133.49,133.77,133.24,133.71,12880.0
2015-09-16 15:00:00,133.72,133.94,133.59,133.69,16669.0,133.72,133.94,133.59,133.69,16669.0
2015-09-16 15:10:00,133.67,133.94,133.49,133.62,18328.0,133.67,133.94,133.49,133.62,18328.0
2015-09-16 15:20:00,133.61,133.93,133.15,133.41,29591.0,133.61,133.93,133.15,133.41,29591.0
2015-09-16 15:30:00,133.36,133.77,133.31,133.6,22809.0,133.36,133.77,133.31,133.6,22809.0
2015-09-16 15:40:00,133.64,133.84,133.48,133.49,35479.0,133.64,133.84,133.48,133.49,35479.0
2015-09-16 15:50:00,133.5,133.91,133.49,133.71,70172.0,133.5,133.91,133.49,133.71,70172.0
2015-09-17 09:30:00,134.03,134.85,133.36,134.42,27198.0,134.03,134.85,133.36,134.42,27198.0
2015-09-17 09:40:00,134.4,135.25,134.15,134.87,12848.0,134.4,135.25,134.15,134.87,12848.0
2015-09-17 09:50:00,134.72,134.92,133.74,134.22,10447.0,134.72,134.92,133.74,134.22,10447.0
2015-09-17 10:00:00,133.99,135.0,133.95,134.14,6987.0,133.99,135.0,133.95,134.14,6987.0
2015-09-17 10:10:00,134.04,134.68,133.75,134.68,8884.0,134.04,134.68,133.75,134.68,8884.0
2015-09-17 10:20:00,134.74,134.96,134.22,134.23,13074.0,134.74,134.96,134.22,134.23,13074.0
2015-09-17 10:30:00,134.22,134.9,133.77,134.69,12564.0,134.22,134.9,133.77,134.69,12564.0
2015-09-17 10:40:00,134.7,135.37,134.64,135.29,13897.0,134.7,135.37,134.64,135.29,13897.0
2015-09-17 10:50:00,135.37,135.37,134.87,134.96,18649.0,135.37,135.37,134.87,134.96,18649.0
2015-09-17 11:00:00,135.09,135.14,134.64,134.87,18991.0,135.09,135.14,134.64,134.87,18991.0
2015-09-17 11:10:00,134.85,134.89,134.47,134.75,14119.0,134.85,134.89,134.47,134.75,14119.0
2015-09-17 11:20:00,134.87,134.89,134.3,134.53,6600.0,134.87,134.89,134.3,134.53,6600.0
2015-09-17 11:30:00,134.34,134.48,133.84,134.02,6310.0,134.34,134.48,133.84,134.02,6310.0
2015-09-17 11:40:00,134.03,134.45,133.91,134.41,13819.0,134.03,134.45,133.91,134.41,13819.0
2015-09-17 11:50:00,134.38,134.5,133.95,134.29,13757.0,134.38,134.5,133.95,134.29,13757.0
2015-09-17 12:00:00,134.2,134.29,133.71,133.77,7275.0,134.2,134.29,133.71,133.77,7275.0
2015-09-17 12:10:00,133.85,134.22,133.76,133.97,15556.0,133.85,134.22,133.76,133.97,15556.0
2015-09-17 12:20:00,133.79,134.04,133.79,133.81,16075.0,133.79,134.04,133.79,133.81,16075.0
2015-09-17 12:30:00,133.93,133.94,133.5,133.5,5310.0,133.93,133.94,133.5,133.5,5310.0
2015-09-17 12:40:00,133.5,133.62,133.11,133.52,20787.0,133.5,133.62,133.11,133.52,20787.0
2015-09-17 12:50:00,133.59,134.05,133.3,133.71,11629.0,133.59,134.05,133.3,133.71,11629.0
2015-09-17 13:00:00,133.68,133.99,133.4,133.99,17500.0,133.68,133.99,133.4,133.99,17500.0
2015-09-17 13:10:00,133.88,134.51,133.79,134.06,28336.0,133.88,134.51,133.79,134.06,28336.0
2015-09-17 13:20:00,134.1,134.38,134.07,134.08,26738.0,134.1,134.38,134.07,134.08,26738.0
2015-09-17 13:30:00,134.17,134.63,134.08,134.32,40600.0,134.17,134.63,134.08,134.32,40600.0
2015-09-17 13:40:00,134.3,134.45,133.98,134.13,19772.0,134.3,134.45,133.98,134.13,19772.0
2015-09-17 13:50:00,133.98,134.07,133.47,133.85,13082.0,133.98,134.07,133.47,133.85,13082.0
2015-09-17 14:00:00,133.87,134.55,133.2,133.69,44564.0,133.87,134.55,133.2,133.69,44564.0
2015-09-17 14:10:00,133.79,134.88,133.79,134.68,32389.0,133.79,134.88,133.79,134.68,32389.0
2015-09-17 14:20:00,134.76,135.17,134.47,134.79,9381.0,134.76,135.17,134.47,134.79,9381.0
2015-09-17 14:30:00,134.78,135.24,134.54,134.98,27517.0,134.78,135.24,134.54,134.98,27517.0
2015-09-17 14:40:00,134.81,136.62,134.81,136.06,21645.0,134.81,136.62,134.81,136.06,21645.0
2015-09-17 14:50:00,136.15,136.45,135.97,136.23,32091.0,136.15,136.45,135.97,136.23,32091.0
2015-09-17 15:00:00,136.28,136.51,135.64,135.82,42739.0,136.28,136.51,135.64,135.82,42739.0
2015-09-17 15:10:00,135.72,135.83,134.62,135.52,29427.0,135.72,135.83,134.62,135.52,29427.0
2015-09-17 15:20:00,135.5,135.5,134.03,135.13,36064.0,135.5,135.5,134.03,135.13,36064.0
2015-09-17 15:30:00,135.18,135.69,134.67,135.17,38163.0,135.18,135.69,134.67,135.17,38163.0
2015-09-17 15:40:00,135.32,135.65,135.0,135.18,24868.0,135.32,135.65,135.0,135.18,24868.0
2015-09-17 15:50:00,135.15,135.52,134.61,135.21,112914.0,135.15,135.52,134.61,135.21,112914.0
2015-09-18 09:30:00,132.26,132.26,129.74,130.21,493821.0,132.26,132.26,129.74,130.21,493821.0
2015-09-18 09:40:00,130.27,130.63,130.02,130.22,95749.0,130.27,130.63,130.02,130.22,95749.0
2015-09-18 09:50:00,130.21,130.27,129.5,129.52,29353.0,130.21,130.27,129.5,129.52,29353.0
2015-09-18 10:00:00,129.66,130.08,129.02,129.34,53712.0,129.66,130.08,129.02,129.34,53712.0
2015-09-18 10:10:00,129.39,130.05,129.28,129.38,62981.0,129.39,130.05,129.28,129.38,62981.0
2015-09-18 10:20:00,129.32,130.0,129.08,129.31,44702.0,129.32,130.0,129.08,129.31,44702.0
2015-09-18 10:30:00,129.29,129.33,128.16,128.47,70575.0,129.29,129.33,128.16,128.47,70575.0
2015-09-18 10:40:00,128.39,128.39,127.6,128.05,111859.0,128.39,128.39,127.6,128.05,111859.0
2015-09-18 10:50:00,128.05,128.71,128.01,128.24,57355.0,128.05,128.71,128.01,128.24,57355.0
2015-09-18 11:00:00,128.25,129.1,128.23,128.97,19781.0,128.25,129.1,128.23,128.97,19781.0
2015-09-18 11:10:00,129.03,129.12,128.56,128.68,26893.0,129.03,129.12,128.56,128.68,26893.0
2015-09-18 11:20:00,128.61,129.27,128.61,128.98,25076.0,128.61,129.27,128.61,128.98,25076.0
2015-09-18 11:30:00,128.91,129.01,128.5,128.7,45074.0,128.91,129.01,128.5,128.7,45074.0
2015-09-18 11:40:00,128.72,128.84,128.37,128.79,32335.0,128.72,128.84,128.37,128.79,32335.0
2015-09-18 11:50:00,128.84,128.9,127.9,128.05,129509.0,128.84,128.9,127.9,128.05,129509.0
2015-09-18 12:00:00,128.06,128.09,127.51,127.75,38163.0,128.06,128.09,127.51,127.75,38163.0
2015-09-18 12:10:00,127.66,127.74,127.02,127.25,41402.0,127.66,127.74,127.02,127.25,41402.0
2015-09-18 12:20:00,127.13,127.41,126.73,127.41,22253.0,127.13,127.41,126.73,127.41,22253.0
2015-09-18 12:30:00,127.36,128.2,127.26,128.06,34913.0,127.36,128.2,127.26,128.06,34913.0
2015-09-18 12:40:00,128.02,128.11,127.69,127.98,37069.0,128.02,128.11,127.69,127.98,37069.0
2015-09-18 12:50:00,127.93,128.15,127.93,127.94,16562.0,127.93,128.15,127.93,127.94,16562.0
2015-09-18 13:00:00,128.0,128.03,127.58,127.73,21748.0,128.0,128.03,127.58,127.73,21748.0
2015-09-18 13:10:00,127.73,127.76,127.04,127.1,19651.0,127.73,127.76,127.04,127.1,19651.0
2015-09-18 13:20:00,127.02,127.02,126.42,126.7,34644.0,127.02,127.02,126.42,126.7,34644.0
2015-09-18 13:30:00,126.75,126.79,126.03,126.16,51213.0,126.75,126.79,126.03,126.16,51213.0
2015-09-18 13:40:00,126.14,126.43,126.12,126.12,39229.0,126.14,126.43,126.12,126.12,39229.0
2015-09-18 13:50:00,126.16,126.21,125.58,125.71,49638.0,126.16,126.21,125.58,125.71,49638.0
2015-09-18 14:00:00,125.66,126.31,125.56,126.26,57779.0,125.66,126.31,125.56,126.26,57779.0
2015-09-18 14:10:00,126.2,126.27,126.01,126.06,115894.0,126.2,126.27,126.01,126.06,115894.0
2015-09-18 14:20:00,126.09,126.96,126.05,126.88,56204.0,126.09,126.96,126.05,126.88,56204.0
2015-09-18 14:30:00,126.89,127.22,126.45,126.69,56783.0,126.89,127.22,126.45,126.69,56783.0
2015-09-18 14:40:00,126.64,126.84,125.4,125.46,66893.0,126.64,126.84,125.4,125.46,66893.0
2015-09-18 14:50:00,125.53,125.71,125.17,125.17,88190.0,125.53,125.71,125.17,125.17,88190.0
2015-09-18 15:00:00,125.26,125.45,124.93,124.99,125490.0,125.26,125.45,124.93,124.99,125490.0
2015-09-18 15:10:00,125.03,125.32,124.99,125.11,85382.0,125.03,125.32,124.99,125.11,85382.0
2015-09-18 15:20:00,125.11,125.27,124.9,125.06,95040.0,125.11,125.27,124.9,125.06,95040.0
2015-09-18 15:30:00,125.02,125.03,124.79,124.94,98129.0,125.02,125.03,124.79,124.94,98129.0
2015-09-18 15:40:00,124.9,124.92,124.35,124.58,143363.0,124.9,124.92,124.35,124.58,143363.0
2015-09-18 15:50:00,124.55,124.65,123.98,124.19,473667.0,124.55,124.65,123.98,124.19,473667.0
2015-09-21 09:30:00,124.87,126.04,124.51,125.48,65505.0,124.87,126.04,124.51,125.48,65505.0
2015-09-21 09:40:00,125.49,126.78,125.34,126.5,48232.0,125.49,126.78,125.34,126.5,48232.0
2015-09-21 09:50:00,126.5,126.77,125.39,125.91,49864.0,126.5,126.77,125.39,125.91,49864.0
2015-09-21 10:00:00,126.04,126.6,125.38,126.0,29294.0,126.04,126.6,125.38,126.0,29294.0
2015-09-21 10:10:00,125.87,126.13,125.36,125.81,25574.0,125.87,126.13,125.36,125.81,25574.0
2015-09-21 10:20:00,125.87,126.13,125.36,125.36,17338.0,125.87,126.13,125.36,125.36,17338.0
2015-09-21 10:30:00,125.48,125.84,125.2,125.21,18770.0,125.48,125.84,125.2,125.21,18770.0
2015-09-21 10:40:00,125.28,125.35,124.95,125.19,37137.0,125.28,125.35,124.95,125.19,37137.0
2015-09-21 10:50:00,125.11,125.36,124.39,124.52,39545.0,125.11,125.36,124.39,124.52,39545.0
2015-09-21 11:00:00,124.49,124.59,123.54,123.54,47214.0,124.49,124.59,123.54,123.54,47214.0
2015-09-21 11:10:00,123.53,123.83,123.01,123.56,59626.0,123.53,123.83,123.01,123.56,59626.0
2015-09-21 11:20:00,123.65,123.83,122.74,122.79,72620.0,123.65,123.83,122.74,122.79,72620.0
2015-09-21 11:30:00,122.73,122.83,121.71,121.83,56634.0,122.73,122.83,121.71,121.83,56634.0
2015-09-21 11:40:00,121.73,122.72,121.5,121.64,43149.0,121.73,122.72,121.5,121.64,43149.0
2015-09-21 11:50:00,121.64,121.94,120.88,120.88,33443.0,121.64,121.94,120.88,120.88,33443.0
2015-09-21 12:00:00,120.89,120.89,119.25,119.54,89464.0,120.89,120.89,119.25,119.54,89464.0
2015-09-21 12:10:00,119.54,120.02,119.03,119.07,63399.0,119.54,120.02,119.03,119.07,63399.0
2015-09-21 12:20:00,119.14,119.87,118.9,119.34,44556.0,119.14,119.87,118.9,119.34,44556.0
2015-09-21 12:30:00,119.27,119.29,118.46,118.84,58154.0,119.27,119.29,118.46,118.84,58154.0
2015-09-21 12:40:00,118.84,119.23,118.14,118.47,44592.0,118.84,119.23,118.14,118.47,44592.0
2015-09-21 12:50:00,118.41,118.45,117.75,117.97,63640.0,118.41,118.45,117.75,117.97,63640.0
2015-09-21 13:00:00,117.97,118.65,117.58,118.58,66441.0,117.97,118.65,117.58,118.58,66441.0
2015-09-21 13:10:00,118.65,119.74,118.26,119.03,68443.0,118.65,119.74,118.26,119.03,68443.0
2015-09-21 13:20:00,119.03,119.88,118.99,119.61,50102.0,119.03,119.88,118.99,119.61,50102.0
2015-09-21 13:30:00,119.61,119.67,118.72,119.2,72581.0,119.61,119.67,118.72,119.2,72581.0
2015-09-21 13:40:00,119.2,119.3,118.5,118.52,44247.0,119.2,119.3,118.5,118.52,44247.0
2015-09-21 13:50:00,118.49,118.64,117.89,118.2,37382.0,118.49,118.64,117.89,118.2,37382.0
2015-09-21 14:00:00,118.24,119.05,118.2,118.54,43229.0,118.24,119.05,118.2,118.54,43229.0
2015-09-21 14:10:00,118.63,118.86,118.14,118.64,31632.0,118.63,118.86,118.14,118.64,31632.0
2015-09-21 14:20:00,118.67,119.51,118.66,119.18,37726.0,118.67,119.51,118.66,119.18,37726.0
2015-09-21 14:30:00,119.15,119.25,118.63,118.86,49984.0,119.15,119.25,118.63,118.86,49984.0
2015-09-21 14:40:00,118.86,119.34,118.66,119.26,33662.0,118.86,119.34,118.66,119.26,33662.0
2015-09-21 14:50:00,119.26,119.78,119.09,119.18,50536.0,119.26,119.78,119.09,119.18,50536.0
2015-09-21 15:00:00,119.18,119.19,118.7,119.02,54679.0,119.18,119.19,118.7,119.02,54679.0
2015-09-21 15:10:00,119.15,119.29,118.46,118.46,37141.0,119.15,119.29,118.46,118.46,37141.0
2015-09-21 15:20:00,118.48,118.66,118.05,118.45,30753.0,118.48,118.66,118.05,118.45,30753.0
2015-09-21 15:30:00,118.47,118.64,117.75,117.8,60812.0,118.47,118.64,117.75,117.8,60812.0
2015-09-21 15:40:00,117.79,118.5,117.65,118.05,61684.0,117.79,118.5,117.65,118.05,61684.0
2015-09-21 15:50:00,118.02,118.19,117.79,118.17,205834.0,118.02,118.19,117.79,118.17,205834.0
2015-09-22 09:30:00,116.42,116.99,114.12,115.23,165126.0,116.42,116.99,114.12,115.23,165126.0
2015-09-22 09:40:00,115.25,115.57,114.48,115.09,134133.0,115.25,115.57,114.48,115.09,134133.0
2015-09-22 09:50:00,115.0,116.08,114.89,115.85,102714.0,115.0,116.08,114.89,115.85,102714.0
2015-09-22 10:00:00,115.87,116.21,115.3,115.76,94799.0,115.87,116.21,115.3,115.76,94799.0
2015-09-22 10:10:00,115.72,116.28,115.32,115.43,84023.0,115.72,116.28,115.32,115.43,84023.0
2015-09-22 10:20:00,115.46,116.07,114.92,115.33,104604.0,115.46,116.07,114.92,115.33,104604.0
2015-09-22 10:30:00,115.4,115.63,114.74,115.1,71743.0,115.4,115.63,114.74,115.1,71743.0
2015-09-22 10:40:00,115.05,115.05,114.02,114.04,44163.0,115.05,115.05,114.02,114.04,44163.0
2015-09-22 10:50:00,114.2,114.4,113.51,113.83,58368.0,114.2,114.4,113.51,113.83,58368.0
2015-09-22 11:00:00,113.84,113.9,113.02,113.04,91250.0,113.84,113.9,113.02,113.04,91250.0
2015-09-22 11:10:00,113.09,113.44,112.78,113.03,65893.0,113.09,113.44,112.78,113.03,65893.0
2015-09-22 11:20:00,113.05,113.16,112.42,112.55,62942.0,113.05,113.16,112.42,112.55,62942.0
2015-09-22 11:30:00,112.63,113.27,112.52,112.87,48321.0,112.63,113.27,112.52,112.87,48321.0
2015-09-22 11:40:00,112.79,112.88,111.52,111.67,91560.0,112.79,112.88,111.52,111.67,91560.0
2015-09-22 11:50:00,111.63,112.53,111.6,111.93,81089.0,111.63,112.53,111.6,111.93,81089.0
2015-09-22 12:00:00,111.92,112.24,111.34,112.24,89809.0,111.92,112.24,111.34,112.24,89809.0
2015-09-22 12:10:00,112.27,112.34,111.6,111.9,52643.0,112.27,112.34,111.6,111.9,52643.0
2015-09-22 12:20:00,111.95,112.7,111.95,112.7,55162.0,111.95,112.7,111.95,112.7,55162.0
2015-09-22 12:30:00,112.57,113.03,112.0,112.2,62367.0,112.57,113.03,112.0,112.2,62367.0
2015-09-22 12:40:00,112.3,112.43,111.93,111.97,48902.0,112.3,112.43,111.93,111.97,48902.0
2015-09-22 12:50:00,111.97,111.97,110.77,110.88,61501.0,111.97,111.97,110.77,110.88,61501.0
2015-09-22 13:00:00,110.87,111.44,110.66,110.66,49162.0,110.87,111.44,110.66,110.66,49162.0
2015-09-22 13:10:00,110.7,111.27,110.45,110.86,60831.0,110.7,111.27,110.45,110.86,60831.0
2015-09-22 13:20:00,110.91,111.01,110.6,110.68,47761.0,110.91,111.01,110.6,110.68,47761.0
2015-09-22 13:30:00,110.64,111.03,110.5,110.5,80142.0,110.64,111.03,110.5,110.5,80142.0
2015-09-22 13:40:00,110.5,111.52,110.41,111.41,128901.0,110.5,111.52,110.41,111.41,128901.0
2015-09-22 13:50:00,111.51,112.81,111.35,112.69,106388.0,111.51,112.81,111.35,112.69,106388.0
2015-09-22 14:00:00,112.72,113.98,112.5,113.85,143675.0,112.72,113.98,112.5,113.85,143675.0
2015-09-22 14:10:00,113.86,114.43,113.72,114.06,120656.0,113.86,114.43,113.72,114.06,120656.0
2015-09-22 14:20:00,113.99,114.43,113.81,114.14,76214.0,113.99,114.43,113.81,114.14,76214.0
2015-09-22 14:30:00,114.16,114.7,114.03,114.22,68158.0,114.16,114.7,114.03,114.22,68158.0
2015-09-22 14:40:00,114.25,114.97,113.92,113.97,78930.0,114.25,114.97,113.92,113.97,78930.0
2015-09-22 14:50:00,113.95,114.78,113.92,114.69,64814.0,113.95,114.78,113.92,114.69,64814.0
2015-09-22 15:00:00,114.79,115.0,114.02,114.27,63439.0,114.79,115.0,114.02,114.27,63439.0
2015-09-22 15:10:00,114.31,114.77,114.02,114.63,57545.0,114.31,114.77,114.02,114.63,57545.0
2015-09-22 15:20:00,114.68,115.43,114.62,115.25,128309.0,114.68,115.43,114.62,115.25,128309.0
2015-09-22 15:30:00,115.25,115.33,114.52,114.59,180765.0,115.25,115.33,114.52,114.59,180765.0
2015-09-22 15:40:00,114.57,114.64,114.26,114.36,157516.0,114.57,114.64,114.26,114.36,157516.0
2015-09-22 15:50:00,114.33,114.61,113.81,114.41,527274.0,114.33,114.61,113.81,114.41,527274.0
2015-09-23 09:30:00,114.26,114.92,112.62,112.75,88436.0,114.26,114.92,112.62,112.75,88436.0
2015-09-23 09:40:00,112.98,113.05,111.29,111.83,115293.0,112.98,113.05,111.29,111.83,115293.0
2015-09-23 09:50:00,111.74,112.26,111.59,112.2,74307.0,111.74,112.26,111.59,112.2,74307.0
2015-09-23 10:00:00,112.26,113.55,112.26,113.4,43030.0,112.26,113.55,112.26,113.4,43030.0
2015-09-23 10:10:00,113.24,113.38,112.76,113.05,54370.0,113.24,113.38,112.76,113.05,54370.0
2015-09-23 10:20:00,113.05,114.35,112.84,114.2,42203.0,113.05,114.35,112.84,114.2,42203.0
2015-09-23 10:30:00,114.41,114.99,114.25,114.71,64425.0,114.41,114.99,114.25,114.71,64425.0
2015-09-23 10:40:00,114.58,115.17,114.47,115.03,33063.0,114.58,115.17,114.47,115.03,33063.0
2015-09-23 10:50:00,115.03,115.6,114.94,115.58,58329.0,115.03,115.6,114.94,115.58,58329.0
2015-09-23 11:00:00,115.58,115.86,115.38,115.86,43499.0,115.58,115.86,115.38,115.86,43499.0
2015-09-23 11:10:00,115.82,115.88,114.56,114.56,50809.0,115.82,115.88,114.56,114.56,50809.0
2015-09-23 11:20:00,114.55,114.62,113.65,113.69,53339.0,114.55,114.62,113.65,113.69,53339.0
2015-09-23 11:30:00,113.71,113.78,113.2,113.44,61337.0,113.71,113.78,113.2,113.44,61337.0
2015-09-23 11:40:00,113.43,113.47,112.67,112.75,40674.0,113.43,113.47,112.67,112.75,40674.0
2015-09-23 11:50:00,112.73,112.82,112.41,112.74,53857.0,112.73,112.82,112.41,112.74,53857.0
2015-09-23 12:00:00,112.72,112.95,112.01,112.23,43755.0,112.72,112.95,112.01,112.23,43755.0
2015-09-23 12:10:00,112.14,112.26,111.8,111.81,54429.0,112.14,112.26,111.8,111.81,54429.0
2015-09-23 12:20:00,111.81,112.22,111.55,112.06,63135.0,111.81,112.22,111.55,112.06,63135.0
2015-09-23 12:30:00,112.06,112.06,111.28,111.58,28891.0,112.06,112.06,111.28,111.58,28891.0
2015-09-23 12:40:00,111.62,112.01,111.57,111.67,39029.0,111.62,112.01,111.57,111.67,39029.0
2015-09-23 12:50:00,111.7,112.07,111.51,111.99,35141.0,111.7,112.07,111.51,111.99,35141.0
2015-09-23 13:00:00,112.0,112.3,111.64,112.26,32792.0,112.0,112.3,111.64,112.26,32792.0
2015-09-23 13:10:00,112.26,112.26,111.1,111.28,30252.0,112.26,112.26,111.1,111.28,30252.0
2015-09-23 13:20:00,111.3,111.54,110.91,110.94,42523.0,111.3,111.54,110.91,110.94,42523.0
2015-09-23 13:30:00,110.98,111.15,110.85,111.0,91594.0,110.98,111.15,110.85,111.0,91594.0
2015-09-23 13:40:00,111.05,111.57,110.87,111.51,91739.0,111.05,111.57,110.87,111.51,91739.0
2015-09-23 13:50:00,111.53,111.53,110.93,111.14,32347.0,111.53,111.53,110.93,111.14,32347.0
2015-09-23 14:00:00,111.15,111.71,110.99,111.27,44870.0,111.15,111.71,110.99,111.27,44870.0
2015-09-23 14:10:00,111.39,111.42,110.83,111.06,31562.0,111.39,111.42,110.83,111.06,31562.0
2015-09-23 14:20:00,111.05,111.13,110.51,110.61,47169.0,111.05,111.13,110.51,110.61,47169.0
2015-09-23 14:30:00,110.55,110.72,109.92,110.01,67505.0,110.55,110.72,109.92,110.01,67505.0
2015-09-23 14:40:00,110.0,110.09,109.46,109.64,100829.0,110.0,110.09,109.46,109.64,100829.0
2015-09-23 14:50:00,109.65,109.65,109.17,109.32,72065.0,109.65,109.65,109.17,109.32,72065.0
2015-09-23 15:00:00,109.43,109.56,109.09,109.29,58069.0,109.43,109.56,109.09,109.29,58069.0
2015-09-23 15:10:00,109.29,109.35,108.51,108.54,99379.0,109.29,109.35,108.51,108.54,99379.0
2015-09-23 15:20:00,108.65,110.39,108.45,110.28,193565.0,108.65,110.39,108.45,110.28,193565.0
2015-09-23 15:30:00,110.34,110.78,110.16,110.49,97364.0,110.34,110.78,110.16,110.49,97364.0
2015-09-23 15:40:00,110.48,111.5,110.48,111.48,178468.0,110.48,111.5,110.48,111.48,178468.0
2015-09-23 15:50:00,111.49,112.07,111.23,111.94,374743.0,111.49,112.07,111.23,111.94,374743.0
2015-09-24 09:30:00,110.3,111.94,110.3,111.9,106091.0,110.3,111.94,110.3,111.9,106091.0
2015-09-24 09:40:00,111.91,112.22,110.56,110.65,97754.0,111.91,112.22,110.56,110.65,97754.0
2015-09-24 09:50:00,110.72,111.81,110.33,111.68,62721.0,110.72,111.81,110.33,111.68,62721.0
2015-09-24 10:00:00,111.79,112.22,111.1,112.13,52538.0,111.79,112.22,111.1,112.13,52538.0
2015-09-24 10:10:00,112.12,112.94,112.02,112.24,84622.0,112.12,112.94,112.02,112.24,84622.0
2015-09-24 10:20:00,112.26,112.33,110.9,110.9,59339.0,112.26,112.33,110.9,110.9,59339.0
2015-09-24 10:30:00,110.9,111.33,110.34,110.82,59842.0,110.9,111.33,110.34,110.82,59842.0
2015-09-24 10:40:00,110.88,111.47,110.6,111.39,63169.0,110.88,111.47,110.6,111.39,63169.0
2015-09-24 10:50:00,111.28,111.56,110.98,111.33,41635.0,111.28,111.56,110.98,111.33,41635.0
2015-09-24 11:00:00,111.17,111.21,110.65,110.79,32609.0,111.17,111.21,110.65,110.79,32609.0
2015-09-24 11:10:00,110.81,110.84,110.0,110.01,29609.0,110.81,110.84,110.0,110.01,29609.0
2015-09-24 11:20:00,110.1,110.5,109.67,109.7,80680.0,110.1,110.5,109.67,109.7,80680.0
2015-09-24 11:30:00,109.84,110.14,109.1,109.38,52684.0,109.84,110.14,109.1,109.38,52684.0
2015-09-24 11:40:00,109.37,110.22,109.02,109.81,31280.0,109.37,110.22,109.02,109.81,31280.0
2015-09-24 11:50:00,109.76,110.37,109.53,110.27,15723.0,109.76,110.37,109.53,110.27,15723.0
2015-09-24 12:00:00,110.25,110.34,109.82,110.34,19003.0,110.25,110.34,109.82,110.34,19003.0
2015-09-24 12:10:00,110.38,110.69,109.95,110.5,13915.0,110.38,110.69,109.95,110.5,13915.0
2015-09-24 12:20:00,110.49,111.19,110.39,111.11,28087.0,110.49,111.19,110.39,111.11,28087.0
2015-09-24 12:30:00,111.2,111.87,111.2,111.36,23664.0,111.2,111.87,111.2,111.36,23664.0
2015-09-24 12:40:00,111.44,111.69,110.7,111.06,46726.0,111.44,111.69,110.7,111.06,46726.0
2015-09-24 12:50:00,110.87,111.14,110.39,110.39,34598.0,110.87,111.14,110.39,110.39,34598.0
2015-09-24 13:00:00,110.4,110.48,110.0,110.3,23564.0,110.4,110.48,110.0,110.3,23564.0
2015-09-24 13:10:00,110.19,110.59,110.17,110.26,41529.0,110.19,110.59,110.17,110.26,41529.0
2015-09-24 13:20:00,110.17,110.18,109.5,109.64,74028.0,110.17,110.18,109.5,109.64,74028.0
2015-09-24 13:30:00,109.64,109.65,109.36,109.43,44026.0,109.64,109.65,109.36,109.43,44026.0
2015-09-24 13:40:00,109.45,109.69,109.34,109.59,50991.0,109.45,109.69,109.34,109.59,50991.0
2015-09-24 13:50:00,109.6,109.81,109.34,109.49,51862.0,109.6,109.81,109.34,109.49,51862.0
2015-09-24 14:00:00,109.49,109.65,109.41,109.5,43286.0,109.49,109.65,109.41,109.5,43286.0
2015-09-24 14:10:00,109.51,109.97,109.48,109.83,32533.0,109.51,109.97,109.48,109.83,32533.0
2015-09-24 14:20:00,109.82,110.4,109.82,109.94,67437.0,109.82,110.4,109.82,109.94,67437.0
2015-09-24 14:30:00,109.89,110.01,109.44,109.9,49532.0,109.89,110.01,109.44,109.9,49532.0
2015-09-24 14:40:00,109.93,110.31,109.62,110.31,28132.0,109.93,110.31,109.62,110.31,28132.0
2015-09-24 14:50:00,110.44,111.15,110.3,110.92,56309.0,110.44,111.15,110.3,110.92,56309.0
2015-09-24 15:00:00,110.91,111.79,110.68,110.84,81000.0,110.91,111.79,110.68,110.84,81000.0
2015-09-24 15:10:00,110.86,111.66,110.71,111.51,48342.0,110.86,111.66,110.71,111.51,48342.0
2015-09-24 15:20:00,111.56,112.11,111.51,111.91,110722.0,111.56,112.11,111.51,111.91,110722.0
2015-09-24 15:30:00,111.89,111.96,110.94,111.07,89889.0,111.89,111.96,110.94,111.07,89889.0
2015-09-24 15:40:00,111.04,111.59,111.04,111.33,58774.0,111.04,111.59,111.04,111.33,58774.0
2015-09-24 15:50:00,111.27,111.45,110.95,111.11,189283.0,111.27,111.45,110.95,111.11,189283.0
2015-09-25 09:30:00,112.3,113.38,111.24,111.55,124476.0,112.3,113.38,111.24,111.55,124476.0
2015-09-25 09:40:00,111.57,112.15,111.11,111.37,61266.0,111.57,112.15,111.11,111.37,61266.0
2015-09-25 09:50:00,111.37,112.75,111.3,112.21,68689.0,111.37,112.75,111.3,112.21,68689.0
2015-09-25 10:00:00,111.93,112.16,110.26,110.45,24531.0,111.93,112.16,110.26,110.45,24531.0
2015-09-25 10:10:00,110.45,110.67,110.1,110.45,41415.0,110.45,110.67,110.1,110.45,41415.0
2015-09-25 10:20:00,110.45,110.75,109.84,109.94,26798.0,110.45,110.75,109.84,109.94,26798.0
2015-09-25 10:30:00,110.11,110.81,110.03,110.81,17421.0,110.11,110.81,110.03,110.81,17421.0
2015-09-25 10:40:00,110.84,111.3,110.51,110.9,21868.0,110.84,111.3,110.51,110.9,21868.0
2015-09-25 10:50:00,110.84,111.7,110.71,111.7,12766.0,110.84,111.7,110.71,111.7,12766.0
2015-09-25 11:00:00,111.58,111.58,111.03,111.29,13768.0,111.58,111.58,111.03,111.29,13768.0
2015-09-25 11:10:00,111.22,111.56,110.94,111.09,22980.0,111.22,111.56,110.94,111.09,22980.0
2015-09-25 11:20:00,111.07,111.15,110.48,110.48,17360.0,111.07,111.15,110.48,110.48,17360.0
2015-09-25 11:30:00,110.63,110.79,109.76,110.0,26923.0,110.63,110.79,109.76,110.0,26923.0
2015-09-25 11:40:00,110.01,110.41,109.92,110.11,16734.0,110.01,110.41,109.92,110.11,16734.0
2015-09-25 11:50:00,110.14,110.19,109.21,109.86,25035.0,110.14,110.19,109.21,109.86,25035.0
2015-09-25 12:00:00,109.93,109.93,109.07,109.37,17239.0,109.93,109.93,109.07,109.37,17239.0
2015-09-25 12:10:00,109.3,109.36,108.68,108.79,16820.0,109.3,109.36,108.68,108.79,16820.0
2015-09-25 12:20:00,108.72,109.01,108.51,108.67,13052.0,108.72,109.01,108.51,108.67,13052.0
2015-09-25 12:30:00,108.74,108.84,108.15,108.55,18531.0,108.74,108.84,108.15,108.55,18531.0
2015-09-25 12:40:00,108.44,108.8,108.25,108.51,28401.0,108.44,108.8,108.25,108.51,28401.0
2015-09-25 12:50:00,108.61,109.34,108.46,109.15,30480.0,108.61,109.34,108.46,109.15,30480.0
2015-09-25 13:00:00,109.22,109.24,108.77,108.97,25147.0,109.22,109.24,108.77,108.97,25147.0
2015-09-25 13:10:00,108.75,108.88,108.12,108.12,32117.0,108.75,108.88,108.12,108.12,32117.0
2015-09-25 13:20:00,108.13,108.23,107.3,107.3,62682.0,108.13,108.23,107.3,107.3,62682.0
2015-09-25 13:30:00,107.4,107.4,106.44,106.77,100648.0,107.4,107.4,106.44,106.77,100648.0
2015-09-25 13:40:00,106.7,106.79,106.0,106.11,49406.0,106.7,106.79,106.0,106.11,49406.0
2015-09-25 13:50:00,106.18,106.48,105.7,105.8,62202.0,106.18,106.48,105.7,105.8,62202.0
2015-09-25 14:00:00,105.8,105.87,104.9,104.9,96113.0,105.8,105.87,104.9,104.9,96113.0
2015-09-25 14:10:00,104.98,105.04,103.61,103.8,81753.0,104.98,105.04,103.61,103.8,81753.0
2015-09-25 14:20:00,103.64,103.69,102.37,102.85,135633.0,103.64,103.69,102.37,102.85,135633.0
2015-09-25 14:30:00,102.83,103.88,102.73,103.37,81929.0,102.83,103.88,102.73,103.37,81929.0
2015-09-25 14:40:00,103.14,103.45,102.55,102.7,204707.0,103.14,103.45,102.55,102.7,204707.0
2015-09-25 14:50:00,102.71,104.14,102.64,103.96,123100.0,102.71,104.14,102.64,103.96,123100.0
2015-09-25 15:00:00,103.99,104.14,102.06,102.1,121596.0,103.99,104.14,102.06,102.1,121596.0
2015-09-25 15:10:00,102.09,102.22,101.0,101.4,134806.0,102.09,102.22,101.0,101.4,134806.0
2015-09-25 15:20:00,101.39,102.33,101.17,102.01,120538.0,101.39,102.33,101.17,102.01,120538.0
2015-09-25 15:30:00,101.94,103.0,101.85,102.64,169650.0,101.94,103.0,101.85,102.64,169650.0
2015-09-25 15:40:00,102.64,103.01,102.44,102.99,218403.0,102.64,103.01,102.44,102.99,218403.0
2015-09-25 15:50:00,102.99,103.73,102.72,103.29,259908.0,102.99,103.73,102.72,103.29,259908.0
2015-09-28 09:30:00,103.72,103.95,100.73,102.84,107152.0,103.72,103.95,100.73,102.84,107152.0
2015-09-28 09:40:00,103.0,104.31,102.71,103.79,181489.0,103.0,104.31,102.71,103.79,181489.0
2015-09-28 09:50:00,103.57,104.5,102.79,103.1,84001.0,103.57,104.5,102.79,103.1,84001.0
2015-09-28 10:00:00,102.96,104.43,101.44,101.44,127455.0,102.96,104.43,101.44,101.44,127455.0
2015-09-28 10:10:00,101.65,103.58,101.44,102.31,121588.0,101.65,103.58,101.44,102.31,121588.0
2015-09-28 10:20:00,102.2,102.2,100.5,101.97,94584.0,102.2,102.2,100.5,101.97,94584.0
2015-09-28 10:30:00,102.0,102.12,100.01,100.91,49930.0,102.0,102.12,100.01,100.91,49930.0
2015-09-28 10:40:00,100.98,101.45,100.22,101.38,70391.0,100.98,101.45,100.22,101.38,70391.0
2015-09-28 10:50:00,101.41,103.07,101.16,103.01,56924.0,101.41,103.07,101.16,103.01,56924.0
2015-09-28 11:00:00,102.93,104.31,102.92,103.79,113595.0,102.93,104.31,102.92,103.79,113595.0
2015-09-28 11:10:00,103.79,103.8,102.97,103.09,71677.0,103.79,103.8,102.97,103.09,71677.0
2015-09-28 11:20:00,103.12,103.77,101.67,101.8,75610.0,103.12,103.77,101.67,101.8,75610.0
2015-09-28 11:30:00,101.8,102.36,101.56,102.35,26266.0,101.8,102.36,101.56,102.35,26266.0
2015-09-28 11:40:00,102.34,102.34,100.69,101.2,30884.0,102.34,102.34,100.69,101.2,30884.0
2015-09-28 11:50:00,101.2,101.85,101.05,101.45,35527.0,101.2,101.85,101.05,101.45,35527.0
2015-09-28 12:00:00,101.34,101.59,100.72,100.89,17169.0,101.34,101.59,100.72,100.89,17169.0
2015-09-28 12:10:00,100.96,101.19,100.79,101.0,30301.0,100.96,101.19,100.79,101.0,30301.0
2015-09-28 12:20:00,101.07,101.65,100.8,101.51,19380.0,101.07,101.65,100.8,101.51,19380.0
2015-09-28 12:30:00,101.45,101.57,100.6,101.18,36562.0,101.45,101.57,100.6,101.18,36562.0
2015-09-28 12:40:00,101.19,101.24,99.66,99.95,35276.0,101.19,101.24,99.66,99.95,35276.0
2015-09-28 12:50:00,99.9,100.03,98.83,99.23,46217.0,99.9,100.03,98.83,99.23,46217.0
2015-09-28 13:00:00,99.26,100.91,99.18,100.62,39369.0,99.26,100.91,99.18,100.62,39369.0
2015-09-28 13:10:00,100.63,100.76,99.77,99.79,43259.0,100.63,100.76,99.77,99.79,43259.0
2015-09-28 13:20:00,99.78,100.53,99.62,99.76,44849.0,99.78,100.53,99.62,99.76,44849.0
2015-09-28 13:30:00,99.71,100.68,99.66,100.61,22142.0,99.71,100.68,99.66,100.61,22142.0
2015-09-28 13:40:00,100.53,101.05,99.98,100.42,54614.0,100.53,101.05,99.98,100.42,54614.0
2015-09-28 13:50:00,100.34,100.41,99.8,99.95,81440.0,100.34,100.41,99.8,99.95,81440.0
2015-09-28 14:00:00,99.88,100.0,99.65,99.9,53868.0,99.88,100.0,99.65,99.9,53868.0
2015-09-28 14:10:00,99.83,99.88,98.43,98.57,55908.0,99.83,99.88,98.43,98.57,55908.0
2015-09-28 14:20:00,98.54,98.97,98.41,98.84,109166.0,98.54,98.97,98.41,98.84,109166.0
2015-09-28 14:30:00,98.84,99.59,98.12,99.59,101736.0,98.84,99.59,98.12,99.59,101736.0
2015-09-28 14:40:00,99.53,99.99,99.08,99.09,107361.0,99.53,99.99,99.08,99.09,107361.0
2015-09-28 14:50:00,99.0,99.13,98.64,98.73,56694.0,99.0,99.13,98.64,98.73,56694.0
2015-09-28 15:00:00,98.69,99.23,98.39,98.39,57146.0,98.69,99.23,98.39,98.39,57146.0
2015-09-28 15:10:00,98.44,98.7,97.8,98.67,70182.0,98.44,98.7,97.8,98.67,70182.0
2015-09-28 15:20:00,98.76,99.08,97.79,97.91,86606.0,98.76,99.08,97.79,97.91,86606.0
2015-09-28 15:30:00,97.91,98.82,97.81,98.49,139561.0,97.91,98.82,97.81,98.49,139561.0
2015-09-28 15:40:00,98.49,99.43,98.28,98.69,186448.0,98.49,99.43,98.28,98.69,186448.0
2015-09-28 15:50:00,98.65,99.06,98.23,98.5,357649.0,98.65,99.06,98.23,98.5,357649.0
2015-09-29 09:30:00,97.84,99.24,97.45,98.91,145538.0,97.84,99.24,97.45,98.91,145538.0
2015-09-29 09:40:00,98.91,98.91,97.54,98.03,207900.0,98.91,98.91,97.54,98.03,207900.0
2015-09-29 09:50:00,97.92,101.88,97.63,101.5,266746.0,97.92,101.88,97.63,101.5,266746.0
2015-09-29 10:00:00,101.69,101.88,100.21,100.86,157170.0,101.69,101.88,100.21,100.86,157170.0
2015-09-29 10:10:00,100.85,103.36,100.81,102.92,199478.0,100.85,103.36,100.81,102.92,199478.0
2015-09-29 10:20:00,102.72,103.9,102.67,103.73,117782.0,102.72,103.9,102.67,103.73,117782.0
2015-09-29 10:30:00,103.74,104.31,103.14,103.33,94814.0,103.74,104.31,103.14,103.33,94814.0
2015-09-29 10:40:00,103.29,103.44,102.77,103.23,142842.0,103.29,103.44,102.77,103.23,142842.0
2015-09-29 10:50:00,103.3,104.68,103.02,104.65,84283.0,103.3,104.68,103.02,104.65,84283.0
2015-09-29 11:00:00,104.56,105.46,104.12,105.02,72830.0,104.56,105.46,104.12,105.02,72830.0
2015-09-29 11:10:00,105.02,105.38,102.83,103.11,90165.0,105.02,105.38,102.83,103.11,90165.0
2015-09-29 11:20:00,103.0,103.75,102.18,103.68,34401.0,103.0,103.75,102.18,103.68,34401.0
2015-09-29 11:30:00,103.7,104.15,103.4,104.04,64194.0,103.7,104.15,103.4,104.04,64194.0
2015-09-29 11:40:00,104.0,104.54,103.48,104.45,49806.0,104.0,104.54,103.48,104.45,49806.0
2015-09-29 11:50:00,104.45,105.16,104.31,104.47,57916.0,104.45,105.16,104.31,104.47,57916.0
2015-09-29 12:00:00,104.36,104.93,104.05,104.37,40368.0,104.36,104.93,104.05,104.37,40368.0
2015-09-29 12:10:00,104.25,104.55,103.6,103.6,47992.0,104.25,104.55,103.6,103.6,47992.0
2015-09-29 12:20:00,103.5,104.18,103.22,103.78,25701.0,103.5,104.18,103.22,103.78,25701.0
2015-09-29 12:30:00,103.92,104.0,103.38,103.49,26596.0,103.92,104.0,103.38,103.49,26596.0
2015-09-29 12:40:00,103.45,103.49,102.5,102.82,20794.0,103.45,103.49,102.5,102.82,20794.0
2015-09-29 12:50:00,102.83,102.83,101.92,101.97,31564.0,102.83,102.83,101.92,101.97,31564.0
2015-09-29 13:00:00,102.03,102.73,101.76,102.03,17783.0,102.03,102.73,101.76,102.03,17783.0
2015-09-29 13:10:00,102.11,103.0,101.9,103.0,18808.0,102.11,103.0,101.9,103.0,18808.0
2015-09-29 13:20:00,102.99,103.53,102.82,103.05,21648.0,102.99,103.53,102.82,103.05,21648.0
2015-09-29 13:30:00,103.13,103.29,102.84,102.86,34163.0,103.13,103.29,102.84,102.86,34163.0
2015-09-29 13:40:00,102.85,103.64,102.83,102.96,23439.0,102.85,103.64,102.83,102.96,23439.0
2015-09-29 13:50:00,102.71,103.03,102.25,102.92,34604.0,102.71,103.03,102.25,102.92,34604.0
2015-09-29 14:00:00,103.02,103.12,102.25,102.29,14481.0,103.02,103.12,102.25,102.29,14481.0
2015-09-29 14:10:00,102.29,102.65,102.0,102.22,35876.0,102.29,102.65,102.0,102.22,35876.0
2015-09-29 14:20:00,102.33,102.35,101.75,102.03,71179.0,102.33,102.35,101.75,102.03,71179.0
2015-09-29 14:30:00,101.97,102.23,101.22,101.65,33639.0,101.97,102.23,101.22,101.65,33639.0
2015-09-29 14:40:00,101.63,101.93,100.59,100.78,33088.0,101.63,101.93,100.59,100.78,33088.0
2015-09-29 14:50:00,100.79,100.94,100.28,100.66,44942.0,100.79,100.94,100.28,100.66,44942.0
2015-09-29 15:00:00,100.62,100.74,100.05,100.2,57352.0,100.62,100.74,100.05,100.2,57352.0
2015-09-29 15:10:00,100.19,100.5,99.85,99.85,48355.0,100.19,100.5,99.85,99.85,48355.0
2015-09-29 15:20:00,99.91,99.92,99.32,99.47,79255.0,99.91,99.92,99.32,99.47,79255.0
2015-09-29 15:30:00,99.47,100.82,99.47,100.21,67250.0,99.47,100.82,99.47,100.21,67250.0
2015-09-29 15:40:00,100.17,100.3,99.54,100.27,96181.0,100.17,100.3,99.54,100.27,96181.0
2015-09-29 15:50:00,100.27,100.55,99.69,99.83,335422.0,100.27,100.55,99.69,99.83,335422.0
2015-09-30 09:30:00,102.08,104.96,101.72,104.32,201542.0,102.08,104.96,101.72,104.32,201542.0
2015-09-30 09:40:00,104.21,105.24,103.13,104.98,124583.0,104.21,105.24,103.13,104.98,124583.0
2015-09-30 09:50:00,105.12,105.85,103.06,103.12,117681.0,105.12,105.85,103.06,103.12,117681.0
2015-09-30 10:00:00,103.23,104.4,103.02,104.36,62023.0,103.23,104.4,103.02,104.36,62023.0
2015-09-30 10:10:00,104.42,105.18,103.76,104.11,55124.0,104.42,105.18,103.76,104.11,55124.0
2015-09-30 10:20:00,104.25,105.05,104.04,104.98,93467.0,104.25,105.05,104.04,104.98,93467.0
2015-09-30 10:30:00,105.15,105.48,104.59,105.18,45499.0,105.15,105.48,104.59,105.18,45499.0
2015-09-30 10:40:00,104.98,105.04,103.63,104.11,42103.0,104.98,105.04,103.63,104.11,42103.0
2015-09-30 10:50:00,103.93,104.3,103.09,103.47,37350.0,103.93,104.3,103.09,103.47,37350.0
2015-09-30 11:00:00,103.37,103.59,102.59,103.17,52658.0,103.37,103.59,102.59,103.17,52658.0
2015-09-30 11:10:00,103.02,103.34,102.49,102.8,22644.0,103.02,103.34,102.49,102.8,22644.0
2015-09-30 11:20:00,102.75,103.02,102.37,103.02,21206.0,102.75,103.02,102.37,103.02,21206.0
2015-09-30 11:30:00,103.0,103.11,102.27,102.71,13171.0,103.0,103.11,102.27,102.71,13171.0
2015-09-30 11:40:00,102.6,102.61,101.58,102.26,26392.0,102.6,102.61,101.58,102.26,26392.0
2015-09-30 11:50:00,102.27,102.65,102.22,102.48,16183.0,102.27,102.65,102.22,102.48,16183.0
2015-09-30 12:00:00,102.5,102.84,101.83,101.97,33022.0,102.5,102.84,101.83,101.97,33022.0
2015-09-30 12:10:00,101.99,102.54,101.78,102.41,19273.0,101.99,102.54,101.78,102.41,19273.0
2015-09-30 12:20:00,102.4,102.61,101.93,102.13,30716.0,102.4,102.61,101.93,102.13,30716.0
2015-09-30 12:30:00,102.22,102.69,102.06,102.27,36650.0,102.22,102.69,102.06,102.27,36650.0
2015-09-30 12:40:00,102.28,102.51,101.59,101.73,58850.0,102.28,102.51,101.59,101.73,58850.0
2015-09-30 12:50:00,101.78,102.07,101.74,102.01,16212.0,101.78,102.07,101.74,102.01,16212.0
2015-09-30 13:00:00,102.06,102.41,102.03,102.28,23909.0,102.06,102.41,102.03,102.28,23909.0
2015-09-30 13:10:00,102.27,103.23,102.17,103.23,25947.0,102.27,103.23,102.17,103.23,25947.0
2015-09-30 13:20:00,103.13,103.22,102.49,102.92,31173.0,103.13,103.22,102.49,102.92,31173.0
2015-09-30 13:30:00,102.88,102.97,102.3,102.63,26073.0,102.88,102.97,102.3,102.63,26073.0
2015-09-30 13:40:00,102.5,103.45,102.5,103.33,35729.0,102.5,103.45,102.5,103.33,35729.0
2015-09-30 13:50:00,103.47,104.4,103.22,104.3,98914.0,103.47,104.4,103.22,104.3,98914.0
2015-09-30 14:00:00,104.33,104.34,103.07,103.43,79005.0,104.33,104.34,103.07,103.43,79005.0
2015-09-30 14:10:00,103.39,103.55,103.0,103.36,43280.0,103.39,103.55,103.0,103.36,43280.0
2015-09-30 14:20:00,103.43,103.77,103.26,103.49,36058.0,103.43,103.77,103.26,103.49,36058.0
2015-09-30 14:30:00,103.58,103.7,102.78,103.06,65637.0,103.58,103.7,102.78,103.06,65637.0
2015-09-30 14:40:00,102.85,103.65,102.84,103.16,41151.0,102.85,103.65,102.84,103.16,41151.0
2015-09-30 14:50:00,103.22,103.86,102.95,103.86,50097.0,103.22,103.86,102.95,103.86,50097.0
2015-09-30 15:00:00,103.87,103.87,102.95,103.22,31941.0,103.87,103.87,102.95,103.22,31941.0
2015-09-30 15:10:00,103.08,103.41,102.62,103.0,36338.0,103.08,103.41,102.62,103.0,36338.0
2015-09-30 15:20:00,102.98,103.41,102.88,103.25,34339.0,102.98,103.41,102.88,103.25,34339.0
2015-09-30 15:30:00,103.22,104.15,103.22,103.64,47609.0,103.22,104.15,103.22,103.64,47609.0
2015-09-30 15:40:00,103.66,104.16,103.52,104.12,112795.0,103.66,104.16,103.52,104.12,112795.0
2015-09-30 15:50:00,104.13,104.32,103.89,104.14,191613.0,104.13,104.32,103.89,104.14,191613.0
2015-10-01 09:30:00,103.29,103.71,102.31,103.0,65131.0,103.29,103.71,102.31,103.0,65131.0
2015-10-01 09:40:00,102.99,103.03,101.48,102.88,50178.0,102.99,103.03,101.48,102.88,50178.0
2015-10-01 09:50:00,102.94,103.93,102.63,102.95,43209.0,102.94,103.93,102.63,102.95,43209.0
2015-10-01 10:00:00,102.84,103.91,102.4,103.84,78742.0,102.84,103.91,102.4,103.84,78742.0
2015-10-01 10:10:00,103.68,105.04,103.52,104.47,56182.0,103.68,105.04,103.52,104.47,56182.0
2015-10-01 10:20:00,104.6,105.39,103.82,105.01,62471.0,104.6,105.39,103.82,105.01,62471.0
2015-10-01 10:30:00,104.89,105.49,104.86,105.32,113931.0,104.89,105.49,104.86,105.32,113931.0
2015-10-01 10:40:00,105.32,106.37,105.3,105.81,64937.0,105.32,106.37,105.3,105.81,64937.0
2015-10-01 10:50:00,105.67,106.06,104.92,104.99,53441.0,105.67,106.06,104.92,104.99,53441.0
2015-10-01 11:00:00,104.92,105.62,104.51,105.25,33750.0,104.92,105.62,104.51,105.25,33750.0
2015-10-01 11:10:00,105.12,105.89,104.73,105.06,38084.0,105.12,105.89,104.73,105.06,38084.0
2015-10-01 11:20:00,104.96,105.95,104.74,105.5,79111.0,104.96,105.95,104.74,105.5,79111.0
2015-10-01 11:30:00,105.61,106.0,105.25,106.0,73217.0,105.61,106.0,105.25,106.0,73217.0
2015-10-01 11:40:00,105.83,105.83,105.09,105.6,48744.0,105.83,105.83,105.09,105.6,48744.0
2015-10-01 11:50:00,105.72,105.97,104.57,105.11,53246.0,105.72,105.97,104.57,105.11,53246.0
2015-10-01 12:00:00,105.2,105.2,104.08,104.24,36049.0,105.2,105.2,104.08,104.24,36049.0
2015-10-01 12:10:00,104.25,104.71,104.1,104.47,44690.0,104.25,104.71,104.1,104.47,44690.0
2015-10-01 12:20:00,104.56,104.92,104.3,104.73,33551.0,104.56,104.92,104.3,104.73,33551.0
2015-10-01 12:30:00,104.75,105.34,104.66,105.18,18032.0,104.75,105.34,104.66,105.18,18032.0
2015-10-01 12:40:00,105.27,105.28,104.36,104.49,29865.0,105.27,105.28,104.36,104.49,29865.0
2015-10-01 12:50:00,104.35,104.63,104.16,104.5,16722.0,104.35,104.63,104.16,104.5,16722.0
2015-10-01 13:00:00,104.49,104.58,103.81,104.58,27332.0,104.49,104.58,103.81,104.58,27332.0
2015-10-01 13:10:00,104.63,104.63,104.13,104.53,35652.0,104.63,104.63,104.13,104.53,35652.0
2015-10-01 13:20:00,104.42,104.59,104.03,104.25,23026.0,104.42,104.59,104.03,104.25,23026.0
2015-10-01 13:30:00,104.41,104.68,104.02,104.44,26036.0,104.41,104.68,104.02,104.44,26036.0
2015-10-01 13:40:00,104.45,104.71,104.29,104.61,32612.0,104.45,104.71,104.29,104.61,32612.0
2015-10-01 13:50:00,104.59,105.51,104.32,105.39,40255.0,104.59,105.51,104.32,105.39,40255.0
2015-10-01 14:00:00,105.36,105.73,104.82,105.73,68109.0,105.36,105.73,104.82,105.73,68109.0
2015-10-01 14:10:00,105.77,106.17,105.54,105.92,49937.0,105.77,106.17,105.54,105.92,49937.0
2015-10-01 14:20:00,105.94,106.08,105.37,106.07,38336.0,105.94,106.08,105.37,106.07,38336.0
2015-10-01 14:30:00,106.03,106.36,105.57,105.73,33898.0,106.03,106.36,105.57,105.73,33898.0
2015-10-01 14:40:00,105.7,105.79,105.12,105.2,30414.0,105.7,105.79,105.12,105.2,30414.0
2015-10-01 14:50:00,105.18,106.2,104.98,105.94,32761.0,105.18,106.2,104.98,105.94,32761.0
2015-10-01 15:00:00,105.98,106.82,105.96,106.09,51327.0,105.98,106.82,105.96,106.09,51327.0
2015-10-01 15:10:00,106.17,106.84,105.97,106.63,52204.0,106.17,106.84,105.97,106.63,52204.0
2015-10-01 15:20:00,106.58,106.97,106.41,106.58,53188.0,106.58,106.97,106.41,106.58,53188.0
2015-10-01 15:30:00,106.57,106.68,106.18,106.33,56702.0,106.57,106.68,106.18,106.33,56702.0
2015-10-01 15:40:00,106.34,106.98,106.31,106.98,57797.0,106.34,106.98,106.31,106.98,57797.0
2015-10-01 15:50:00,106.98,107.43,106.9,107.24,165204.0,106.98,107.43,106.9,107.24,165204.0
2015-10-02 09:30:00,107.24,108.08,106.01,106.66,104160.0,107.24,108.08,106.01,106.66,104160.0
2015-10-02 09:40:00,106.72,108.67,106.7,107.97,94908.0,106.72,108.67,106.7,107.97,94908.0
2015-10-02 09:50:00,108.0,108.56,107.2,108.36,45217.0,108.0,108.56,107.2,108.36,45217.0
2015-10-02 10:00:00,108.31,108.51,107.41,107.67,45761.0,108.31,108.51,107.41,107.67,45761.0
2015-10-02 10:10:00,107.61,109.21,107.58,108.86,55359.0,107.61,109.21,107.58,108.86,55359.0
2015-10-02 10:20:00,108.76,110.28,108.76,110.09,168730.0,108.76,110.28,108.76,110.09,168730.0
2015-10-02 10:30:00,110.13,111.39,109.94,111.39,152022.0,110.13,111.39,109.94,111.39,152022.0
2015-10-02 10:40:00,111.37,112.73,111.25,112.51,106531.0,111.37,112.73,111.25,112.51,106531.0
2015-10-02 10:50:00,112.48,112.7,111.99,112.45,88113.0,112.48,112.7,111.99,112.45,88113.0
2015-10-02 11:00:00,112.46,113.13,111.89,112.95,70825.0,112.46,113.13,111.89,112.95,70825.0
2015-10-02 11:10:00,113.01,113.01,112.18,112.39,83045.0,113.01,113.01,112.18,112.39,83045.0
2015-10-02 11:20:00,112.41,112.55,111.63,112.03,27409.0,112.41,112.55,111.63,112.03,27409.0
2015-10-02 11:30:00,112.04,112.29,111.9,112.16,59547.0,112.04,112.29,111.9,112.16,59547.0
2015-10-02 11:40:00,112.13,112.19,111.8,112.01,96676.0,112.13,112.19,111.8,112.01,96676.0
2015-10-02 11:50:00,112.01,112.98,111.8,112.76,60323.0,112.01,112.98,111.8,112.76,60323.0
2015-10-02 12:00:00,112.76,113.22,112.11,113.11,53787.0,112.76,113.22,112.11,113.11,53787.0
2015-10-02 12:10:00,113.07,113.5,112.78,112.95,178313.0,113.07,113.5,112.78,112.95,178313.0
2015-10-02 12:20:00,113.04,113.24,112.33,112.64,32682.0,113.04,113.24,112.33,112.64,32682.0
2015-10-02 12:30:00,112.68,113.47,112.66,112.98,55356.0,112.68,113.47,112.66,112.98,55356.0
2015-10-02 12:40:00,112.85,113.26,112.68,113.12,37656.0,112.85,113.26,112.68,113.12,37656.0
2015-10-02 12:50:00,113.01,113.28,112.72,112.85,21143.0,113.01,113.28,112.72,112.85,21143.0
2015-10-02 13:00:00,112.88,112.99,112.5,112.65,26237.0,112.88,112.99,112.5,112.65,26237.0
2015-10-02 13:10:00,112.69,113.27,112.62,112.73,151935.0,112.69,113.27,112.62,112.73,151935.0
2015-10-02 13:20:00,112.8,112.85,112.34,112.43,18847.0,112.8,112.85,112.34,112.43,18847.0
2015-10-02 13:30:00,112.5,112.87,112.3,112.31,35578.0,112.5,112.87,112.3,112.31,35578.0
2015-10-02 13:40:00,112.28,112.59,111.83,112.27,48827.0,112.28,112.59,111.83,112.27,48827.0
2015-10-02 13:50:00,112.27,112.82,112.15,112.4,44170.0,112.27,112.82,112.15,112.4,44170.0
2015-10-02 14:00:00,112.51,112.61,112.06,112.57,81474.0,112.51,112.61,112.06,112.57,81474.0
2015-10-02 14:10:00,112.54,112.54,112.0,112.15,49176.0,112.54,112.54,112.0,112.15,49176.0
2015-10-02 14:20:00,112.19,112.94,112.09,112.85,37457.0,112.19,112.94,112.09,112.85,37457.0
2015-10-02 14:30:00,112.75,113.15,112.59,112.97,42929.0,112.75,113.15,112.59,112.97,42929.0
2015-10-02 14:40:00,113.11,113.2,112.63,112.84,26198.0,113.11,113.2,112.63,112.84,26198.0
2015-10-02 14:50:00,112.74,113.23,112.65,112.75,49073.0,112.74,113.23,112.65,112.75,49073.0
2015-10-02 15:00:00,112.89,113.47,112.64,113.47,42921.0,112.89,113.47,112.64,113.47,42921.0
2015-10-02 15:10:00,113.47,114.36,113.31,114.32,84691.0,113.47,114.36,113.31,114.32,84691.0
2015-10-02 15:20:00,114.25,114.83,114.1,114.83,84537.0,114.25,114.83,114.1,114.83,84537.0
2015-10-02 15:30:00,114.84,114.95,114.36,114.5,71675.0,114.84,114.95,114.36,114.5,71675.0
2015-10-02 15:40:00,114.52,115.18,114.44,115.16,105587.0,114.52,115.18,114.44,115.16,105587.0
2015-10-02 15:50:00,115.2,115.23,114.73,115.19,185089.0,115.2,115.23,114.73,115.19,185089.0
2015-10-05 09:30:00,116.76,116.76,115.1,115.53,100655.0,116.76,116.76,115.1,115.53,100655.0
2015-10-05 09:40:00,115.49,116.36,115.11,115.56,92071.0,115.49,116.36,115.11,115.56,92071.0
2015-10-05 09:50:00,115.47,117.12,115.25,116.68,50899.0,115.47,117.12,115.25,116.68,50899.0
2015-10-05 10:00:00,116.77,116.98,115.49,116.19,68225.0,116.77,116.98,115.49,116.19,68225.0
2015-10-05 10:10:00,116.12,117.21,116.12,116.28,22868.0,116.12,117.21,116.12,116.28,22868.0
2015-10-05 10:20:00,116.27,116.99,115.87,115.97,38110.0,116.27,116.99,115.87,115.97,38110.0
2015-10-05 10:30:00,116.03,116.35,114.97,114.97,171530.0,116.03,116.35,114.97,114.97,171530.0
2015-10-05 10:40:00,115.04,115.41,114.49,115.0,74732.0,115.04,115.41,114.49,115.0,74732.0
2015-10-05 10:50:00,114.84,115.53,114.67,115.29,33819.0,114.84,115.53,114.67,115.29,33819.0
2015-10-05 11:00:00,115.26,116.08,115.17,115.39,40724.0,115.26,116.08,115.17,115.39,40724.0
2015-10-05 11:10:00,115.34,115.65,114.93,115.0,22690.0,115.34,115.65,114.93,115.0,22690.0
2015-10-05 11:20:00,114.94,115.04,113.76,113.76,29872.0,114.94,115.04,113.76,113.76,29872.0
2015-10-05 11:30:00,113.74,114.01,113.07,113.07,38146.0,113.74,114.01,113.07,113.07,38146.0
2015-10-05 11:40:00,113.06,113.42,112.94,113.0,54149.0,113.06,113.42,112.94,113.0,54149.0
2015-10-05 11:50:00,112.98,113.1,112.52,112.88,28606.0,112.98,113.1,112.52,112.88,28606.0
2015-10-05 12:00:00,113.02,113.4,112.71,112.83,31828.0,113.02,113.4,112.71,112.83,31828.0
2015-10-05 12:10:00,112.79,113.48,112.69,113.18,32157.0,112.79,113.48,112.69,113.18,32157.0
2015-10-05 12:20:00,113.1,113.29,112.78,113.22,19471.0,113.1,113.29,112.78,113.22,19471.0
2015-10-05 12:30:00,113.3,113.42,113.13,113.39,19434.0,113.3,113.42,113.13,113.39,19434.0
2015-10-05 12:40:00,113.3,113.5,112.99,113.4,21906.0,113.3,113.5,112.99,113.4,21906.0
2015-10-05 12:50:00,113.53,113.58,112.84,112.93,24393.0,113.53,113.58,112.84,112.93,24393.0
2015-10-05 13:00:00,112.93,113.04,112.77,112.96,31851.0,112.93,113.04,112.77,112.96,31851.0
2015-10-05 13:10:00,113.0,113.17,112.83,112.9,27924.0,113.0,113.17,112.83,112.9,27924.0
2015-10-05 13:20:00,112.89,113.08,112.8,112.87,27971.0,112.89,113.08,112.8,112.87,27971.0
2015-10-05 13:30:00,112.92,113.85,112.84,113.85,78798.0,112.92,113.85,112.84,113.85,78798.0
2015-10-05 13:40:00,113.85,114.69,113.66,113.9,31691.0,113.85,114.69,113.66,113.9,31691.0
2015-10-05 13:50:00,113.85,114.38,113.65,114.28,28953.0,113.85,114.38,113.65,114.28,28953.0
2015-10-05 14:00:00,114.32,114.66,113.98,114.1,22078.0,114.32,114.66,113.98,114.1,22078.0
2015-10-05 14:10:00,114.0,114.18,113.73,113.86,29498.0,114.0,114.18,113.73,113.86,29498.0
2015-10-05 14:20:00,113.89,114.2,113.56,113.86,21926.0,113.89,114.2,113.56,113.86,21926.0
2015-10-05 14:30:00,113.88,114.03,113.45,113.57,40627.0,113.88,114.03,113.45,113.57,40627.0
2015-10-05 14:40:00,113.46,114.06,113.46,113.92,107630.0,113.46,114.06,113.46,113.92,107630.0
2015-10-05 14:50:00,113.83,114.22,113.77,114.14,36774.0,113.83,114.22,113.77,114.14,36774.0
2015-10-05 15:00:00,114.08,114.76,114.07,114.63,38849.0,114.08,114.76,114.07,114.63,38849.0
2015-10-05 15:10:00,114.62,114.65,114.35,114.59,57576.0,114.62,114.65,114.35,114.59,57576.0
2015-10-05 15:20:00,114.6,114.69,114.33,114.59,48509.0,114.6,114.69,114.33,114.59,48509.0
2015-10-05 15:30:00,114.59,115.17,114.4,114.5,61959.0,114.59,115.17,114.4,114.5,61959.0
2015-10-05 15:40:00,114.47,114.8,114.36,114.79,54085.0,114.47,114.8,114.36,114.79,54085.0
2015-10-05 15:50:00,114.81,114.95,114.3,114.48,124230.0,114.81,114.95,114.3,114.48,124230.0
2015-10-06 09:30:00,113.55,114.5,112.5,112.64,46444.0,113.55,114.5,112.5,112.64,46444.0
2015-10-06 09:40:00,112.65,113.57,111.52,112.0,79525.0,112.65,113.57,111.52,112.0,79525.0
2015-10-06 09:50:00,112.07,112.92,111.53,111.87,56830.0,112.07,112.92,111.53,111.87,56830.0
2015-10-06 10:00:00,111.86,112.14,110.26,110.65,59709.0,111.86,112.14,110.26,110.65,59709.0
2015-10-06 10:10:00,110.65,111.12,109.23,109.23,53434.0,110.65,111.12,109.23,109.23,53434.0
2015-10-06 10:20:00,109.29,109.45,108.4,108.41,79968.0,109.29,109.45,108.4,108.41,79968.0
2015-10-06 10:30:00,108.42,109.06,108.16,108.81,161511.0,108.42,109.06,108.16,108.81,161511.0
2015-10-06 10:40:00,108.79,108.88,107.68,107.68,69378.0,108.79,108.88,107.68,107.68,69378.0
2015-10-06 10:50:00,107.67,108.11,107.35,107.83,55233.0,107.67,108.11,107.35,107.83,55233.0
2015-10-06 11:00:00,107.84,108.28,107.76,108.17,120400.0,107.84,108.28,107.76,108.17,120400.0
2015-10-06 11:10:00,108.06,108.1,106.51,106.63,60980.0,108.06,108.1,106.51,106.63,60980.0
2015-10-06 11:20:00,106.53,106.61,105.3,105.53,78270.0,106.53,106.61,105.3,105.53,78270.0
2015-10-06 11:30:00,105.5,105.53,104.56,104.79,121411.0,105.5,105.53,104.56,104.79,121411.0
2015-10-06 11:40:00,104.66,105.03,104.17,104.5,61174.0,104.66,105.03,104.17,104.5,61174.0
2015-10-06 11:50:00,104.44,104.85,104.24,104.42,78072.0,104.44,104.85,104.24,104.42,78072.0
2015-10-06 12:00:00,104.41,106.76,104.3,106.34,170306.0,104.41,106.76,104.3,106.34,170306.0
2015-10-06 12:10:00,106.33,106.49,105.74,105.74,62239.0,106.33,106.49,105.74,105.74,62239.0
2015-10-06 12:20:00,105.93,106.47,105.65,106.13,40338.0,105.93,106.47,105.65,106.13,40338.0
2015-10-06 12:30:00,106.04,106.18,105.64,105.83,69434.0,106.04,106.18,105.64,105.83,69434.0
2015-10-06 12:40:00,105.87,106.47,105.78,106.23,29857.0,105.87,106.47,105.78,106.23,29857.0
2015-10-06 12:50:00,106.22,107.0,106.22,106.96,41653.0,106.22,107.0,106.22,106.96,41653.0
2015-10-06 13:00:00,107.0,107.31,106.43,107.08,164552.0,107.0,107.31,106.43,107.08,164552.0
2015-10-06 13:10:00,107.14,108.32,107.09,108.03,25456.0,107.14,108.32,107.09,108.03,25456.0
2015-10-06 13:20:00,108.17,109.3,108.13,108.25,50596.0,108.17,109.3,108.13,108.25,50596.0
2015-10-06 13:30:00,108.39,108.39,106.84,106.84,63789.0,108.39,108.39,106.84,106.84,63789.0
2015-10-06 13:40:00,106.85,107.08,106.4,106.56,86318.0,106.85,107.08,106.4,106.56,86318.0
2015-10-06 13:50:00,106.57,107.13,106.33,107.04,36759.0,106.57,107.13,106.33,107.04,36759.0
2015-10-06 14:00:00,106.95,107.18,106.19,106.24,29101.0,106.95,107.18,106.19,106.24,29101.0
2015-10-06 14:10:00,106.3,107.36,106.23,107.12,25427.0,106.3,107.36,106.23,107.12,25427.0
2015-10-06 14:20:00,107.03,107.42,106.84,107.28,48914.0,107.03,107.42,106.84,107.28,48914.0
2015-10-06 14:30:00,107.3,108.05,107.12,108.05,43684.0,107.3,108.05,107.12,108.05,43684.0
2015-10-06 14:40:00,108.08,108.23,107.56,107.95,53639.0,108.08,108.23,107.56,107.95,53639.0
2015-10-06 14:50:00,107.91,108.66,107.86,108.29,55975.0,107.91,108.66,107.86,108.29,55975.0
2015-10-06 15:00:00,108.23,108.91,108.1,108.73,49150.0,108.23,108.91,108.1,108.73,49150.0
2015-10-06 15:10:00,108.7,109.12,108.4,109.0,58729.0,108.7,109.12,108.4,109.0,58729.0
2015-10-06 15:20:00,109.0,109.82,108.75,109.78,63305.0,109.0,109.82,108.75,109.78,63305.0
2015-10-06 15:30:00,109.78,110.1,109.57,109.69,61595.0,109.78,110.1,109.57,109.69,61595.0
2015-10-06 15:40:00,109.65,110.14,109.46,110.0,62079.0,109.65,110.14,109.46,110.0,62079.0
2015-10-06 15:50:00,110.0,110.0,109.29,109.49,165172.0,110.0,110.0,109.29,109.49,165172.0
2015-10-07 09:30:00,110.54,110.95,106.52,107.27,71077.0,110.54,110.95,106.52,107.27,71077.0
2015-10-07 09:40:00,106.86,110.0,106.86,109.51,58251.0,106.86,110.0,106.86,109.51,58251.0
2015-10-07 09:50:00,109.29,109.89,108.04,109.28,49914.0,109.29,109.89,108.04,109.28,49914.0
2015-10-07 10:00:00,109.18,109.82,107.03,107.24,66121.0,109.18,109.82,107.03,107.24,66121.0
2015-10-07 10:10:00,107.21,108.51,106.79,107.99,81025.0,107.21,108.51,106.79,107.99,81025.0
2015-10-07 10:20:00,107.75,108.0,106.9,107.33,53327.0,107.75,108.0,106.9,107.33,53327.0
2015-10-07 10:30:00,107.51,109.53,107.41,108.91,28295.0,107.51,109.53,107.41,108.91,28295.0
2015-10-07 10:40:00,108.83,109.16,108.27,108.34,60615.0,108.83,109.16,108.27,108.34,60615.0
2015-10-07 10:50:00,108.41,109.35,108.17,109.0,35822.0,108.41,109.35,108.17,109.0,35822.0
2015-10-07 11:00:00,109.0,109.37,108.51,109.24,47305.0,109.0,109.37,108.51,109.24,47305.0
2015-10-07 11:10:00,109.24,109.46,108.41,109.4,37018.0,109.24,109.46,108.41,109.4,37018.0
2015-10-07 11:20:00,109.48,109.48,108.2,108.27,21798.0,109.48,109.48,108.2,108.27,21798.0
2015-10-07 11:30:00,108.39,109.26,108.3,109.02,45912.0,108.39,109.26,108.3,109.02,45912.0
2015-10-07 11:40:00,108.98,109.63,108.78,109.16,68481.0,108.98,109.63,108.78,109.16,68481.0
2015-10-07 11:50:00,109.17,110.81,109.17,110.57,64497.0,109.17,110.81,109.17,110.57,64497.0
2015-10-07 12:00:00,110.57,110.6,110.0,110.09,33744.0,110.57,110.6,110.0,110.09,33744.0
2015-10-07 12:10:00,110.1,110.69,109.69,110.69,23084.0,110.1,110.69,109.69,110.69,23084.0
2015-10-07 12:20:00,110.56,111.04,109.7,109.73,41583.0,110.56,111.04,109.7,109.73,41583.0
2015-10-07 12:30:00,109.74,110.6,109.74,110.51,27700.0,109.74,110.6,109.74,110.51,27700.0
2015-10-07 12:40:00,110.49,111.28,110.23,111.03,48177.0,110.49,111.28,110.23,111.03,48177.0
2015-10-07 12:50:00,111.03,111.22,110.45,110.46,35493.0,111.03,111.22,110.45,110.46,35493.0
2015-10-07 13:00:00,110.47,110.94,110.46,110.77,30699.0,110.47,110.94,110.46,110.77,30699.0
2015-10-07 13:10:00,110.82,111.15,110.56,110.84,43257.0,110.82,111.15,110.56,110.84,43257.0
2015-10-07 13:20:00,110.83,111.58,110.81,111.45,34162.0,110.83,111.58,110.81,111.45,34162.0
2015-10-07 13:30:00,111.43,112.0,111.43,111.92,56503.0,111.43,112.0,111.43,111.92,56503.0
2015-10-07 13:40:00,111.9,112.47,111.84,112.27,60268.0,111.9,112.47,111.84,112.27,60268.0
2015-10-07 13:50:00,112.19,112.2,111.52,112.0,46882.0,112.19,112.2,111.52,112.0,46882.0
2015-10-07 14:00:00,112.04,112.48,111.93,112.42,33067.0,112.04,112.48,111.93,112.42,33067.0
2015-10-07 14:10:00,112.34,112.47,111.22,111.22,24869.0,112.34,112.47,111.22,111.22,24869.0
2015-10-07 14:20:00,111.23,111.36,110.25,110.51,45706.0,111.23,111.36,110.25,110.51,45706.0
2015-10-07 14:30:00,110.41,110.77,109.53,109.67,63638.0,110.41,110.77,109.53,109.67,63638.0
2015-10-07 14:40:00,109.62,109.9,109.03,109.22,60710.0,109.62,109.9,109.03,109.22,60710.0
2015-10-07 14:50:00,109.23,109.3,108.31,108.6,48937.0,109.23,109.3,108.31,108.6,48937.0
2015-10-07 15:00:00,108.51,109.18,108.41,108.67,40866.0,108.51,109.18,108.41,108.67,40866.0
2015-10-07 15:10:00,108.72,109.64,108.71,109.42,58965.0,108.72,109.64,108.71,109.42,58965.0
2015-10-07 15:20:00,109.37,109.38,108.76,109.0,50954.0,109.37,109.38,108.76,109.0,50954.0
2015-10-07 15:30:00,109.12,109.29,108.74,109.16,108508.0,109.12,109.29,108.74,109.16,108508.0
2015-10-07 15:40:00,109.23,109.77,108.93,109.02,89527.0,109.23,109.77,108.93,109.02,89527.0
2015-10-07 15:50:00,109.11,109.4,108.99,109.4,233017.0,109.11,109.4,108.99,109.4,233017.0
2015-10-08 09:30:00,109.25,110.5,106.72,107.96,78769.0,109.25,110.5,106.72,107.96,78769.0
2015-10-08 09:40:00,107.95,108.66,107.77,107.79,37220.0,107.95,108.66,107.77,107.79,37220.0
2015-10-08 09:50:00,107.88,108.3,107.0,107.88,23686.0,107.88,108.3,107.0,107.88,23686.0
2015-10-08 10:00:00,107.97,108.7,107.97,108.63,51327.0,107.97,108.7,107.97,108.63,51327.0
2015-10-08 10:10:00,108.61,108.61,107.0,107.17,84968.0,108.61,108.61,107.0,107.17,84968.0
2015-10-08 10:20:00,107.11,107.49,105.68,106.63,54222.0,107.11,107.49,105.68,106.63,54222.0
2015-10-08 10:30:00,106.47,107.21,106.04,106.62,41535.0,106.47,107.21,106.04,106.62,41535.0
2015-10-08 10:40:00,106.67,106.8,105.86,106.18,49229.0,106.67,106.8,105.86,106.18,49229.0
2015-10-08 10:50:00,106.21,106.25,105.58,105.83,40252.0,106.21,106.25,105.58,105.83,40252.0
2015-10-08 11:00:00,105.83,106.0,104.48,104.49,55410.0,105.83,106.0,104.48,104.49,55410.0
2015-10-08 11:10:00,104.49,105.06,103.5,103.7,100156.0,104.49,105.06,103.5,103.7,100156.0
2015-10-08 11:20:00,103.8,104.07,102.96,104.07,54066.0,103.8,104.07,102.96,104.07,54066.0
2015-10-08 11:30:00,104.01,104.47,103.86,104.18,107979.0,104.01,104.47,103.86,104.18,107979.0
2015-10-08 11:40:00,104.24,104.95,104.06,104.95,46991.0,104.24,104.95,104.06,104.95,46991.0
2015-10-08 11:50:00,104.94,105.43,104.9,105.2,62374.0,104.94,105.43,104.9,105.2,62374.0
2015-10-08 12:00:00,105.2,105.77,105.1,105.75,27164.0,105.2,105.77,105.1,105.75,27164.0
2015-10-08 12:10:00,105.75,106.42,105.53,106.13,46013.0,105.75,106.42,105.53,106.13,46013.0
2015-10-08 12:20:00,106.12,106.14,104.84,104.93,28231.0,106.12,106.14,104.84,104.93,28231.0
2015-10-08 12:30:00,104.93,105.5,104.85,105.19,46073.0,104.93,105.5,104.85,105.19,46073.0
2015-10-08 12:40:00,105.38,105.79,105.0,105.0,89255.0,105.38,105.79,105.0,105.0,89255.0
2015-10-08 12:50:00,104.98,105.68,104.82,105.09,59635.0,104.98,105.68,104.82,105.09,59635.0
2015-10-08 13:00:00,105.07,105.83,105.07,105.53,26300.0,105.07,105.83,105.07,105.53,26300.0
2015-10-08 13:10:00,105.49,106.42,105.48,106.33,36941.0,105.49,106.42,105.48,106.33,36941.0
2015-10-08 13:20:00,106.33,106.98,106.12,106.98,54705.0,106.33,106.98,106.12,106.98,54705.0
2015-10-08 13:30:00,106.98,106.98,106.28,106.28,50555.0,106.98,106.98,106.28,106.28,50555.0
2015-10-08 13:40:00,106.26,106.26,105.59,105.84,41241.0,106.26,106.26,105.59,105.84,41241.0
2015-10-08 13:50:00,105.92,106.1,105.55,105.85,34406.0,105.92,106.1,105.55,105.85,34406.0
2015-10-08 14:00:00,105.98,106.57,105.79,106.13,55399.0,105.98,106.57,105.79,106.13,55399.0
2015-10-08 14:10:00,106.15,106.39,105.96,105.96,94828.0,106.15,106.39,105.96,105.96,94828.0
2015-10-08 14:20:00,106.12,106.22,105.5,105.97,27923.0,106.12,106.22,105.5,105.97,27923.0
2015-10-08 14:30:00,105.97,106.17,105.69,106.17,37991.0,105.97,106.17,105.69,106.17,37991.0
2015-10-08 14:40:00,106.14,107.37,106.03,107.34,43126.0,106.14,107.37,106.03,107.34,43126.0
2015-10-08 14:50:00,107.22,107.88,106.73,107.28,69291.0,107.22,107.88,106.73,107.28,69291.0
2015-10-08 15:00:00,107.21,108.75,107.21,108.61,81141.0,107.21,108.75,107.21,108.61,81141.0
2015-10-08 15:10:00,108.69,109.17,108.57,108.73,39510.0,108.69,109.17,108.57,108.73,39510.0
2015-10-08 15:20:00,108.83,109.58,107.89,108.02,70266.0,108.83,109.58,107.89,108.02,70266.0
2015-10-08 15:30:00,108.02,108.29,107.39,107.5,44671.0,108.02,108.29,107.39,107.5,44671.0
2015-10-08 15:40:00,107.47,108.49,107.38,107.65,69660.0,107.47,108.49,107.38,107.65,69660.0
2015-10-08 15:50:00,107.65,109.14,107.61,109.04,316985.0,107.65,109.14,107.61,109.04,316985.0
2015-10-09 09:30:00,109.42,109.72,107.72,108.68,60550.0,109.42,109.72,107.72,108.68,60550.0
2015-10-09 09:40:00,109.07,110.98,108.99,110.98,33551.0,109.07,110.98,108.99,110.98,33551.0
2015-10-09 09:50:00,110.92,111.35,110.15,110.28,54683.0,110.92,111.35,110.15,110.28,54683.0
2015-10-09 10:00:00,110.08,110.82,109.92,110.78,47712.0,110.08,110.82,109.92,110.78,47712.0
2015-10-09 10:10:00,110.8,112.05,110.67,111.84,41995.0,110.8,112.05,110.67,111.84,41995.0
2015-10-09 10:20:00,111.92,112.5,110.11,110.61,44170.0,111.92,112.5,110.11,110.61,44170.0
2015-10-09 10:30:00,110.62,111.42,110.5,110.96,36428.0,110.62,111.42,110.5,110.96,36428.0
2015-10-09 10:40:00,111.08,111.24,110.08,110.08,24025.0,111.08,111.24,110.08,110.08,24025.0
2015-10-09 10:50:00,110.08,110.87,109.87,110.87,22718.0,110.08,110.87,109.87,110.87,22718.0
2015-10-09 11:00:00,110.72,110.85,110.25,110.44,23613.0,110.72,110.85,110.25,110.44,23613.0
2015-10-09 11:10:00,110.53,110.86,110.19,110.57,24542.0,110.53,110.86,110.19,110.57,24542.0
2015-10-09 11:20:00,110.51,110.55,109.77,110.08,33398.0,110.51,110.55,109.77,110.08,33398.0
2015-10-09 11:30:00,109.95,110.18,109.1,109.58,44904.0,109.95,110.18,109.1,109.58,44904.0
2015-10-09 11:40:00,109.56,109.61,108.73,109.33,27710.0,109.56,109.61,108.73,109.33,27710.0
2015-10-09 11:50:00,109.37,110.08,109.23,110.07,30460.0,109.37,110.08,109.23,110.07,30460.0
2015-10-09 12:00:00,110.07,110.55,109.85,110.16,28473.0,110.07,110.55,109.85,110.16,28473.0
2015-10-09 12:10:00,110.08,110.16,109.58,109.82,20675.0,110.08,110.16,109.58,109.82,20675.0
2015-10-09 12:20:00,109.81,110.08,109.52,110.08,22547.0,109.81,110.08,109.52,110.08,22547.0
2015-10-09 12:30:00,110.01,110.08,109.15,109.28,33276.0,110.01,110.08,109.15,109.28,33276.0
2015-10-09 12:40:00,109.33,109.44,109.05,109.33,13339.0,109.33,109.44,109.05,109.33,13339.0
2015-10-09 12:50:00,109.29,109.75,109.1,109.1,10746.0,109.29,109.75,109.1,109.1,10746.0
2015-10-09 13:00:00,109.14,109.5,108.92,109.0,29687.0,109.14,109.5,108.92,109.0,29687.0
2015-10-09 13:10:00,108.99,109.43,108.71,109.43,13314.0,108.99,109.43,108.71,109.43,13314.0
2015-10-09 13:20:00,109.35,109.44,109.06,109.13,16989.0,109.35,109.44,109.06,109.13,16989.0
2015-10-09 13:30:00,109.13,109.4,109.01,109.29,20396.0,109.13,109.4,109.01,109.29,20396.0
2015-10-09 13:40:00,109.34,109.83,109.12,109.72,13900.0,109.34,109.83,109.12,109.72,13900.0
2015-10-09 13:50:00,109.6,109.83,109.28,109.6,33271.0,109.6,109.83,109.28,109.6,33271.0
2015-10-09 14:00:00,109.65,109.89,109.58,109.75,14027.0,109.65,109.89,109.58,109.75,14027.0
2015-10-09 14:10:00,109.71,109.91,109.08,109.14,34719.0,109.71,109.91,109.08,109.14,34719.0
2015-10-09 14:20:00,109.22,109.22,108.82,108.93,17838.0,109.22,109.22,108.82,108.93,17838.0
2015-10-09 14:30:00,109.0,109.03,108.55,108.99,20231.0,109.0,109.03,108.55,108.99,20231.0
2015-10-09 14:40:00,109.05,109.08,108.65,108.96,15218.0,109.05,109.08,108.65,108.96,15218.0
2015-10-09 14:50:00,109.03,109.25,108.88,109.11,16846.0,109.03,109.25,108.88,109.11,16846.0
2015-10-09 15:00:00,109.14,109.64,108.93,109.57,23576.0,109.14,109.64,108.93,109.57,23576.0
2015-10-09 15:10:00,109.54,109.56,109.0,109.28,34782.0,109.54,109.56,109.0,109.28,34782.0
2015-10-09 15:20:00,109.26,109.68,109.21,109.59,25510.0,109.26,109.68,109.21,109.59,25510.0
2015-10-09 15:30:00,109.6,109.96,109.55,109.55,26511.0,109.6,109.96,109.55,109.55,26511.0
2015-10-09 15:40:00,109.56,109.95,109.5,109.84,51040.0,109.56,109.95,109.5,109.84,51040.0
2015-10-09 15:50:00,109.91,110.1,109.76,110.02,119594.0,109.91,110.1,109.76,110.02,119594.0
2015-10-12 09:30:00,111.02,111.97,109.08,109.85,37497.0,111.02,111.97,109.08,109.85,37497.0
2015-10-12 09:40:00,110.04,111.55,110.04,111.23,34976.0,110.04,111.55,110.04,111.23,34976.0
2015-10-12 09:50:00,111.3,111.49,110.53,111.12,33503.0,111.3,111.49,110.53,111.12,33503.0
2015-10-12 10:00:00,111.22,111.23,109.96,110.32,20243.0,111.22,111.23,109.96,110.32,20243.0
2015-10-12 10:10:00,110.57,111.18,109.97,110.27,39372.0,110.57,111.18,109.97,110.27,39372.0
2015-10-12 10:20:00,110.25,110.7,110.06,110.65,13761.0,110.25,110.7,110.06,110.65,13761.0
2015-10-12 10:30:00,110.74,110.77,109.7,110.26,25511.0,110.74,110.77,109.7,110.26,25511.0
2015-10-12 10:40:00,110.3,110.95,110.19,110.83,16020.0,110.3,110.95,110.19,110.83,16020.0
2015-10-12 10:50:00,110.93,111.85,110.93,111.85,28756.0,110.93,111.85,110.93,111.85,28756.0
2015-10-12 11:00:00,111.76,112.67,111.7,112.67,45597.0,111.76,112.67,111.7,112.67,45597.0
2015-10-12 11:10:00,112.56,112.67,111.62,112.01,29423.0,112.56,112.67,111.62,112.01,29423.0
2015-10-12 11:20:00,111.94,113.06,111.83,113.06,36743.0,111.94,113.06,111.83,113.06,36743.0
2015-10-12 11:30:00,113.04,113.14,112.38,112.63,39404.0,113.04,113.14,112.38,112.63,39404.0
2015-10-12 11:40:00,112.62,113.17,112.62,113.04,65527.0,112.62,113.17,112.62,113.04,65527.0
2015-10-12 11:50:00,113.13,113.25,112.78,112.87,31848.0,113.13,113.25,112.78,112.87,31848.0
2015-10-12 12:00:00,112.93,113.66,112.87,113.6,30729.0,112.93,113.66,112.87,113.6,30729.0
2015-10-12 12:10:00,113.63,114.25,113.24,114.25,27855.0,113.63,114.25,113.24,114.25,27855.0
2015-10-12 12:20:00,114.25,114.25,113.55,113.82,18080.0,114.25,114.25,113.55,113.82,18080.0
2015-10-12 12:30:00,113.79,113.89,113.18,113.18,17626.0,113.79,113.89,113.18,113.18,17626.0
2015-10-12 12:40:00,113.26,113.69,112.98,113.13,37806.0,113.26,113.69,112.98,113.13,37806.0
2015-10-12 12:50:00,113.12,113.71,113.01,113.32,47165.0,113.12,113.71,113.01,113.32,47165.0
2015-10-12 13:00:00,113.37,113.47,112.75,112.83,61797.0,113.37,113.47,112.75,112.83,61797.0
2015-10-12 13:10:00,112.87,113.03,112.51,112.84,70480.0,112.87,113.03,112.51,112.84,70480.0
2015-10-12 13:20:00,112.88,113.1,112.87,113.01,31050.0,112.88,113.1,112.87,113.01,31050.0
2015-10-12 13:30:00,113.0,113.36,112.9,113.18,29003.0,113.0,113.36,112.9,113.18,29003.0
2015-10-12 13:40:00,113.12,113.33,113.0,113.26,12898.0,113.12,113.33,113.0,113.26,12898.0
2015-10-12 13:50:00,113.32,113.33,112.97,113.18,16954.0,113.32,113.33,112.97,113.18,16954.0
2015-10-12 14:00:00,113.34,113.89,113.1,113.7,28357.0,113.34,113.89,113.1,113.7,28357.0
2015-10-12 14:10:00,113.7,113.86,113.25,113.74,22874.0,113.7,113.86,113.25,113.74,22874.0
2015-10-12 14:20:00,113.64,113.86,113.46,113.85,24315.0,113.64,113.86,113.46,113.85,24315.0
2015-10-12 14:30:00,113.75,113.9,113.49,113.6,34960.0,113.75,113.9,113.49,113.6,34960.0
2015-10-12 14:40:00,113.7,113.81,113.39,113.46,21972.0,113.7,113.81,113.39,113.46,21972.0
2015-10-12 14:50:00,113.55,113.79,113.25,113.29,28900.0,113.55,113.79,113.25,113.29,28900.0
2015-10-12 15:00:00,113.26,113.56,112.96,113.44,29367.0,113.26,113.56,112.96,113.44,29367.0
2015-10-12 15:10:00,113.49,113.68,113.2,113.67,43653.0,113.49,113.68,113.2,113.67,43653.0
2015-10-12 15:20:00,113.6,113.97,113.38,113.7,70507.0,113.6,113.97,113.38,113.7,70507.0
2015-10-12 15:30:00,113.71,114.08,113.62,114.02,60530.0,113.71,114.08,113.62,114.02,60530.0
2015-10-12 15:40:00,114.01,114.01,112.94,113.26,101885.0,114.01,114.01,112.94,113.26,101885.0
2015-10-12 15:50:00,113.25,113.44,112.97,113.25,106616.0,113.25,113.44,112.97,113.25,106616.0
2015-10-13 09:30:00,112.51,113.53,111.99,112.95,30119.0,112.51,113.53,111.99,112.95,30119.0
2015-10-13 09:40:00,112.96,114.56,112.91,113.6,28933.0,112.96,114.56,112.91,113.6,28933.0
2015-10-13 09:50:00,113.53,114.0,112.26,112.33,19094.0,113.53,114.0,112.26,112.33,19094.0
2015-10-13 10:00:00,112.62,112.62,112.0,112.38,39510.0,112.62,112.62,112.0,112.38,39510.0
2015-10-13 10:10:00,112.4,112.71,112.01,112.23,15045.0,112.4,112.71,112.01,112.23,15045.0
2015-10-13 10:20:00,112.33,113.07,112.31,112.65,21205.0,112.33,113.07,112.31,112.65,21205.0
2015-10-13 10:30:00,112.69,112.87,112.21,112.56,11968.0,112.69,112.87,112.21,112.56,11968.0
2015-10-13 10:40:00,112.45,112.99,112.45,112.6,14609.0,112.45,112.99,112.45,112.6,14609.0
2015-10-13 10:50:00,112.58,113.8,112.53,113.27,30990.0,112.58,113.8,112.53,113.27,30990.0
2015-10-13 11:00:00,113.33,113.95,112.88,113.42,24969.0,113.33,113.95,112.88,113.42,24969.0
2015-10-13 11:10:00,113.2,114.48,113.2,113.85,50348.0,113.2,114.48,113.2,113.85,50348.0
2015-10-13 11:20:00,113.83,114.08,113.02,113.21,38010.0,113.83,114.08,113.02,113.21,38010.0
2015-10-13 11:30:00,113.22,113.22,112.24,112.72,16024.0,113.22,113.22,112.24,112.72,16024.0
2015-10-13 11:40:00,112.72,112.94,112.46,112.7,12425.0,112.72,112.94,112.46,112.7,12425.0
2015-10-13 11:50:00,112.76,112.78,112.0,112.37,11246.0,112.76,112.78,112.0,112.37,11246.0
2015-10-13 12:00:00,112.26,112.52,112.15,112.15,9196.0,112.26,112.52,112.15,112.15,9196.0
2015-10-13 12:10:00,112.16,112.18,111.75,111.77,21713.0,112.16,112.18,111.75,111.77,21713.0
2015-10-13 12:20:00,111.73,112.12,111.73,111.77,12940.0,111.73,112.12,111.73,111.77,12940.0
2015-10-13 12:30:00,111.8,112.05,111.74,111.8,9953.0,111.8,112.05,111.74,111.8,9953.0
2015-10-13 12:40:00,111.85,112.04,111.69,111.69,17925.0,111.85,112.04,111.69,111.69,17925.0
2015-10-13 12:50:00,111.69,111.74,111.25,111.25,11860.0,111.69,111.74,111.25,111.25,11860.0
2015-10-13 13:00:00,111.24,111.51,111.14,111.18,14289.0,111.24,111.51,111.14,111.18,14289.0
2015-10-13 13:10:00,111.13,111.51,111.1,111.43,9260.0,111.13,111.51,111.1,111.43,9260.0
2015-10-13 13:20:00,111.44,111.44,110.89,111.26,16415.0,111.44,111.44,110.89,111.26,16415.0
2015-10-13 13:30:00,111.27,111.29,110.74,110.85,15781.0,111.27,111.29,110.74,110.85,15781.0
2015-10-13 13:40:00,110.85,111.06,110.76,110.83,23000.0,110.85,111.06,110.76,110.83,23000.0
2015-10-13 13:50:00,110.82,111.16,110.79,111.16,21246.0,110.82,111.16,110.79,111.16,21246.0
2015-10-13 14:00:00,111.1,111.5,110.86,111.34,18781.0,111.1,111.5,110.86,111.34,18781.0
2015-10-13 14:10:00,111.33,111.88,111.3,111.79,31866.0,111.33,111.88,111.3,111.79,31866.0
2015-10-13 14:20:00,111.81,111.81,110.88,110.99,41392.0,111.81,111.81,110.88,110.99,41392.0
2015-10-13 14:30:00,110.9,111.04,110.49,110.62,24908.0,110.9,111.04,110.49,110.62,24908.0
2015-10-13 14:40:00,110.69,111.16,110.65,110.85,36572.0,110.69,111.16,110.65,110.85,36572.0
2015-10-13 14:50:00,110.91,111.32,110.66,111.27,22651.0,110.91,111.32,110.66,111.27,22651.0
2015-10-13 15:00:00,111.33,111.33,110.63,110.8,27564.0,111.33,111.33,110.63,110.8,27564.0
2015-10-13 15:10:00,110.83,110.9,110.0,110.2,47334.0,110.83,110.9,110.0,110.2,47334.0
2015-10-13 15:20:00,110.23,110.34,109.69,109.79,108113.0,110.23,110.34,109.69,109.79,108113.0
2015-10-13 15:30:00,109.86,109.9,109.3,109.43,61226.0,109.86,109.9,109.3,109.43,61226.0
2015-10-13 15:40:00,109.36,109.59,109.22,109.38,102141.0,109.36,109.59,109.22,109.38,102141.0
2015-10-13 15:50:00,109.29,109.71,109.17,109.4,203262.0,109.29,109.71,109.17,109.4,203262.0
2015-10-14 09:30:00,109.81,112.15,109.63,111.69,51764.0,109.81,112.15,109.63,111.69,51764.0
2015-10-14 09:40:00,111.4,112.22,110.1,111.16,72462.0,111.4,112.22,110.1,111.16,72462.0
2015-10-14 09:50:00,111.2,111.65,110.86,111.41,29091.0,111.2,111.65,110.86,111.41,29091.0
2015-10-14 10:00:00,111.42,111.83,110.98,111.76,56349.0,111.42,111.83,110.98,111.76,56349.0
2015-10-14 10:10:00,111.58,111.65,110.5,110.59,45834.0,111.58,111.65,110.5,110.59,45834.0
2015-10-14 10:20:00,110.54,110.63,110.03,110.28,55812.0,110.54,110.63,110.03,110.28,55812.0
2015-10-14 10:30:00,110.19,110.76,109.84,110.63,42572.0,110.19,110.76,109.84,110.63,42572.0
2015-10-14 10:40:00,110.68,111.69,110.55,110.81,22456.0,110.68,111.69,110.55,110.81,22456.0
2015-10-14 10:50:00,110.7,112.41,110.7,112.22,64069.0,110.7,112.41,110.7,112.22,64069.0
2015-10-14 11:00:00,112.21,112.74,112.03,112.53,43946.0,112.21,112.74,112.03,112.53,43946.0
2015-10-14 11:10:00,112.53,112.95,112.45,112.77,68621.0,112.53,112.95,112.45,112.77,68621.0
2015-10-14 11:20:00,112.68,113.0,112.37,112.85,37306.0,112.68,113.0,112.37,112.85,37306.0
2015-10-14 11:30:00,112.81,112.83,111.7,112.39,24917.0,112.81,112.83,111.7,112.39,24917.0
2015-10-14 11:40:00,112.5,112.65,111.93,112.09,58015.0,112.5,112.65,111.93,112.09,58015.0
2015-10-14 11:50:00,112.17,112.28,111.75,112.23,31393.0,112.17,112.28,111.75,112.23,31393.0
2015-10-14 12:00:00,112.17,112.27,111.55,111.77,24486.0,112.17,112.27,111.55,111.77,24486.0
2015-10-14 12:10:00,111.77,112.5,111.69,112.18,21664.0,111.77,112.5,111.69,112.18,21664.0
2015-10-14 12:20:00,112.3,113.26,112.14,112.65,66537.0,112.3,113.26,112.14,112.65,66537.0
2015-10-14 12:30:00,112.69,112.98,112.0,112.98,18500.0,112.69,112.98,112.0,112.98,18500.0
2015-10-14 12:40:00,112.96,113.81,112.77,113.67,47180.0,112.96,113.81,112.77,113.67,47180.0
2015-10-14 12:50:00,113.63,114.17,113.48,113.56,57882.0,113.63,114.17,113.48,113.56,57882.0
2015-10-14 13:00:00,113.6,114.15,113.22,113.56,60171.0,113.6,114.15,113.22,113.56,60171.0
2015-10-14 13:10:00,113.55,113.91,112.97,113.27,11960.0,113.55,113.91,112.97,113.27,11960.0
2015-10-14 13:20:00,113.15,113.55,112.92,113.5,19622.0,113.15,113.55,112.92,113.5,19622.0
2015-10-14 13:30:00,113.5,113.81,113.2,113.71,28096.0,113.5,113.81,113.2,113.71,28096.0
2015-10-14 13:40:00,113.64,113.89,113.51,113.64,12473.0,113.64,113.89,113.51,113.64,12473.0
2015-10-14 13:50:00,113.59,113.74,113.47,113.58,70517.0,113.59,113.74,113.47,113.58,70517.0
2015-10-14 14:00:00,113.57,114.48,113.57,113.89,59854.0,113.57,114.48,113.57,113.89,59854.0
2015-10-14 14:10:00,113.9,114.85,113.78,114.6,57335.0,113.9,114.85,113.78,114.6,57335.0
2015-10-14 14:20:00,114.6,114.95,113.68,113.68,46570.0,114.6,114.95,113.68,113.68,46570.0
2015-10-14 14:30:00,113.65,114.02,113.65,113.87,27586.0,113.65,114.02,113.65,113.87,27586.0
2015-10-14 14:40:00,113.8,114.03,113.3,113.39,34025.0,113.8,114.03,113.3,113.39,34025.0
2015-10-14 14:50:00,113.28,113.37,112.55,112.98,44581.0,113.28,113.37,112.55,112.98,44581.0
2015-10-14 15:00:00,113.08,113.24,112.66,113.01,58405.0,113.08,113.24,112.66,113.01,58405.0
2015-10-14 15:10:00,112.94,113.3,112.36,112.36,47788.0,112.94,113.3,112.36,112.36,47788.0
2015-10-14 15:20:00,112.37,113.05,112.35,112.93,41125.0,112.37,113.05,112.35,112.93,41125.0
2015-10-14 15:30:00,112.95,113.47,112.89,113.38,48883.0,112.95,113.47,112.89,113.38,48883.0
2015-10-14 15:40:00,113.37,113.69,113.1,113.27,108951.0,113.37,113.69,113.1,113.27,108951.0
2015-10-14 15:50:00,113.24,113.52,112.88,113.35,153599.0,113.24,113.52,112.88,113.35,153599.0
2015-10-15 09:30:00,113.07,113.64,112.31,112.91,57095.0,113.07,113.64,112.31,112.91,57095.0
2015-10-15 09:40:00,112.77,113.77,112.74,112.93,84572.0,112.77,113.77,112.74,112.93,84572.0
2015-10-15 09:50:00,112.89,113.08,111.94,112.39,38603.0,112.89,113.08,111.94,112.39,38603.0
2015-10-15 10:00:00,112.32,113.5,111.47,113.4,60136.0,112.32,113.5,111.47,113.4,60136.0
2015-10-15 10:10:00,113.64,114.43,113.42,113.57,27585.0,113.64,114.43,113.42,113.57,27585.0
2015-10-15 10:20:00,113.67,113.93,112.9,113.44,17519.0,113.67,113.93,112.9,113.44,17519.0
2015-10-15 10:30:00,113.21,113.33,112.75,113.33,13504.0,113.21,113.33,112.75,113.33,13504.0
2015-10-15 10:40:00,113.32,113.89,113.17,113.84,13590.0,113.32,113.89,113.17,113.84,13590.0
2015-10-15 10:50:00,113.98,114.15,113.25,113.25,35435.0,113.98,114.15,113.25,113.25,35435.0
2015-10-15 11:00:00,113.51,113.69,113.33,113.49,6649.0,113.51,113.69,113.33,113.49,6649.0
2015-10-15 11:10:00,113.53,113.53,112.45,112.53,17660.0,113.53,113.53,112.45,112.53,17660.0
2015-10-15 11:20:00,112.55,112.92,112.31,112.56,26798.0,112.55,112.92,112.31,112.56,26798.0
2015-10-15 11:30:00,112.7,113.33,112.55,112.88,57168.0,112.7,113.33,112.55,112.88,57168.0
2015-10-15 11:40:00,112.84,113.07,112.45,112.97,55062.0,112.84,113.07,112.45,112.97,55062.0
2015-10-15 11:50:00,112.62,112.82,112.35,112.72,16442.0,112.62,112.82,112.35,112.72,16442.0
2015-10-15 12:00:00,112.67,113.14,112.52,112.76,20114.0,112.67,113.14,112.52,112.76,20114.0
2015-10-15 12:10:00,112.86,113.43,112.71,113.0,31571.0,112.86,113.43,112.71,113.0,31571.0
2015-10-15 12:20:00,112.9,113.54,112.89,113.31,11750.0,112.9,113.54,112.89,113.31,11750.0
2015-10-15 12:30:00,113.38,113.71,113.14,113.31,12248.0,113.38,113.71,113.14,113.31,12248.0
2015-10-15 12:40:00,113.45,113.54,113.09,113.12,27327.0,113.45,113.54,113.09,113.12,27327.0
2015-10-15 12:50:00,112.94,112.94,112.24,112.24,29884.0,112.94,112.94,112.24,112.24,29884.0
2015-10-15 13:00:00,112.28,113.17,112.19,112.7,20800.0,112.28,113.17,112.19,112.7,20800.0
2015-10-15 13:10:00,112.69,113.36,112.51,112.96,17831.0,112.69,113.36,112.51,112.96,17831.0
2015-10-15 13:20:00,112.95,113.22,112.8,112.9,18255.0,112.95,113.22,112.8,112.9,18255.0
2015-10-15 13:30:00,112.97,113.07,112.75,112.94,71714.0,112.97,113.07,112.75,112.94,71714.0
2015-10-15 13:40:00,113.0,113.0,112.36,112.62,28443.0,113.0,113.0,112.36,112.62,28443.0
2015-10-15 13:50:00,112.77,113.42,112.66,113.35,21157.0,112.77,113.42,112.66,113.35,21157.0
2015-10-15 14:00:00,113.43,113.82,113.17,113.29,46412.0,113.43,113.82,113.17,113.29,46412.0
2015-10-15 14:10:00,113.29,113.72,113.16,113.42,20999.0,113.29,113.72,113.16,113.42,20999.0
2015-10-15 14:20:00,113.35,113.6,113.1,113.52,23785.0,113.35,113.6,113.1,113.52,23785.0
2015-10-15 14:30:00,113.56,113.93,113.2,113.93,22739.0,113.56,113.93,113.2,113.93,22739.0
2015-10-15 14:40:00,113.87,114.27,113.63,114.09,47438.0,113.87,114.27,113.63,114.09,47438.0
2015-10-15 14:50:00,113.94,114.56,113.92,114.04,59739.0,113.94,114.56,113.92,114.04,59739.0
2015-10-15 15:00:00,114.03,114.53,113.88,113.91,63572.0,114.03,114.53,113.88,113.91,63572.0
2015-10-15 15:10:00,113.93,114.48,113.66,114.17,68628.0,113.93,114.48,113.66,114.17,68628.0
2015-10-15 15:20:00,114.12,115.24,114.12,115.17,125261.0,114.12,115.24,114.12,115.17,125261.0
2015-10-15 15:30:00,115.07,115.47,114.88,115.26,60619.0,115.07,115.47,114.88,115.26,60619.0
2015-10-15 15:40:00,115.24,115.4,114.89,115.17,53286.0,115.24,115.4,114.89,115.17,53286.0
2015-10-15 15:50:00,115.25,115.88,115.2,115.79,220120.0,115.25,115.88,115.2,115.79,220120.0
2015-10-16 09:30:00,115.75,117.47,113.83,116.74,118938.0,115.75,117.47,113.83,116.74,118938.0
2015-10-16 09:40:00,116.64,118.83,116.58,116.83,65383.0,116.64,118.83,116.58,116.83,65383.0
2015-10-16 09:50:00,116.83,117.1,115.96,116.8,29929.0,116.83,117.1,115.96,116.8,29929.0
2015-10-16 10:00:00,116.87,117.08,115.81,115.81,41197.0,116.87,117.08,115.81,115.81,41197.0
2015-10-16 10:10:00,115.74,116.33,115.3,115.3,24311.0,115.74,116.33,115.3,115.3,24311.0
2015-10-16 10:20:00,115.35,115.73,114.69,115.11,31773.0,115.35,115.73,114.69,115.11,31773.0
2015-10-16 10:30:00,115.23,115.58,115.09,115.14,19110.0,115.23,115.58,115.09,115.14,19110.0
2015-10-16 10:40:00,115.07,116.37,114.98,115.95,25237.0,115.07,116.37,114.98,115.95,25237.0
2015-10-16 10:50:00,115.94,116.32,115.4,115.44,10155.0,115.94,116.32,115.4,115.44,10155.0
2015-10-16 11:00:00,115.61,115.77,115.12,115.44,12534.0,115.61,115.77,115.12,115.44,12534.0
2015-10-16 11:10:00,115.45,115.85,115.21,115.77,21573.0,115.45,115.85,115.21,115.77,21573.0
2015-10-16 11:20:00,115.8,115.86,114.16,114.59,44779.0,115.8,115.86,114.16,114.59,44779.0
2015-10-16 11:30:00,114.47,114.9,114.03,114.3,46769.0,114.47,114.9,114.03,114.3,46769.0
2015-10-16 11:40:00,114.3,114.58,113.97,114.48,26599.0,114.3,114.58,113.97,114.48,26599.0
2015-10-16 11:50:00,114.46,114.54,114.14,114.4,17962.0,114.46,114.54,114.14,114.4,17962.0
2015-10-16 12:00:00,114.4,114.51,113.55,113.93,41553.0,114.4,114.51,113.55,113.93,41553.0
2015-10-16 12:10:00,113.83,114.17,113.52,114.1,9152.0,113.83,114.17,113.52,114.1,9152.0
2015-10-16 12:20:00,114.12,114.33,113.69,113.97,15970.0,114.12,114.33,113.69,113.97,15970.0
2015-10-16 12:30:00,113.91,114.1,113.66,113.92,5700.0,113.91,114.1,113.66,113.92,5700.0
2015-10-16 12:40:00,113.77,113.94,113.29,113.66,34631.0,113.77,113.94,113.29,113.66,34631.0
2015-10-16 12:50:00,113.58,113.98,113.31,113.81,11500.0,113.58,113.98,113.31,113.81,11500.0
2015-10-16 13:00:00,113.89,113.97,112.66,113.05,25805.0,113.89,113.97,112.66,113.05,25805.0
2015-10-16 13:10:00,113.13,113.45,112.78,112.86,17300.0,113.13,113.45,112.78,112.86,17300.0
2015-10-16 13:20:00,112.87,113.11,112.5,112.65,28426.0,112.87,113.11,112.5,112.65,28426.0
2015-10-16 13:30:00,112.65,113.13,112.56,113.02,15499.0,112.65,113.13,112.56,113.02,15499.0
2015-10-16 13:40:00,112.94,113.26,112.82,112.99,36095.0,112.94,113.26,112.82,112.99,36095.0
2015-10-16 13:50:00,113.0,113.28,112.94,113.04,33504.0,113.0,113.28,112.94,113.04,33504.0
2015-10-16 14:00:00,113.05,113.09,112.86,113.0,20142.0,113.05,113.09,112.86,113.0,20142.0
2015-10-16 14:10:00,113.0,113.43,112.9,113.39,22084.0,113.0,113.43,112.9,113.39,22084.0
2015-10-16 14:20:00,113.31,113.63,112.99,113.52,17871.0,113.31,113.63,112.99,113.52,17871.0
2015-10-16 14:30:00,113.55,113.82,113.25,113.71,42815.0,113.55,113.82,113.25,113.71,42815.0
2015-10-16 14:40:00,113.75,113.93,113.22,113.22,21981.0,113.75,113.93,113.22,113.22,21981.0
2015-10-16 14:50:00,113.23,113.65,113.02,113.19,13999.0,113.23,113.65,113.02,113.19,13999.0
2015-10-16 15:00:00,113.15,113.42,113.02,113.42,21262.0,113.15,113.42,113.02,113.42,21262.0
2015-10-16 15:10:00,113.5,113.94,113.3,113.84,27807.0,113.5,113.94,113.3,113.84,27807.0
2015-10-16 15:20:00,113.92,113.92,113.41,113.46,29702.0,113.92,113.92,113.41,113.46,29702.0
2015-10-16 15:30:00,113.59,113.93,113.53,113.76,39223.0,113.59,113.93,113.53,113.76,39223.0
2015-10-16 15:40:00,113.68,114.11,113.56,113.77,49983.0,113.68,114.11,113.56,113.77,49983.0
2015-10-16 15:50:00,113.81,114.64,113.76,114.02,269808.0,113.81,114.64,113.76,114.02,269808.0
2015-10-19 09:30:00,113.43,114.65,113.11,113.13,52678.0,113.43,114.65,113.11,113.13,52678.0
2015-10-19 09:40:00,113.13,113.71,112.88,113.42,13651.0,113.13,113.71,112.88,113.42,13651.0
2015-10-19 09:50:00,113.54,115.18,113.52,114.89,46576.0,113.54,115.18,113.52,114.89,46576.0
2015-10-19 10:00:00,114.82,116.04,114.35,114.6,41739.0,114.82,116.04,114.35,114.6,41739.0
2015-10-19 10:10:00,114.57,115.6,114.3,115.59,26522.0,114.57,115.6,114.3,115.59,26522.0
2015-10-19 10:20:00,115.64,115.81,114.81,115.11,102545.0,115.64,115.81,114.81,115.11,102545.0
2015-10-19 10:30:00,115.03,115.03,114.19,114.45,36583.0,115.03,115.03,114.19,114.45,36583.0
2015-10-19 10:40:00,114.48,115.47,114.44,115.34,87430.0,114.48,115.47,114.44,115.34,87430.0
2015-10-19 10:50:00,115.44,115.45,114.39,114.87,31711.0,115.44,115.45,114.39,114.87,31711.0
2015-10-19 11:00:00,114.74,115.13,114.42,115.12,14866.0,114.74,115.13,114.42,115.12,14866.0
2015-10-19 11:10:00,115.23,115.8,114.6,115.54,16440.0,115.23,115.8,114.6,115.54,16440.0
2015-10-19 11:20:00,115.56,116.16,115.52,115.94,26711.0,115.56,116.16,115.52,115.94,26711.0
2015-10-19 11:30:00,115.97,116.66,115.87,116.59,21866.0,115.97,116.66,115.87,116.59,21866.0
2015-10-19 11:40:00,116.45,117.43,116.28,117.43,43405.0,116.45,117.43,116.28,117.43,43405.0
2015-10-19 11:50:00,117.43,117.49,116.53,117.43,34672.0,117.43,117.49,116.53,117.43,34672.0
2015-10-19 12:00:00,117.49,117.58,116.69,116.69,41761.0,117.49,117.58,116.69,116.69,41761.0
2015-10-19 12:10:00,116.68,117.05,115.92,115.96,25910.0,116.68,117.05,115.92,115.96,25910.0
2015-10-19 12:20:00,115.84,116.01,115.18,115.21,48073.0,115.84,116.01,115.18,115.21,48073.0
2015-10-19 12:30:00,115.21,115.41,114.83,115.18,39777.0,115.21,115.41,114.83,115.18,39777.0
2015-10-19 12:40:00,115.11,116.03,115.1,115.35,36906.0,115.11,116.03,115.1,115.35,36906.0
2015-10-19 12:50:00,115.13,115.13,114.32,115.02,30418.0,115.13,115.13,114.32,115.02,30418.0
2015-10-19 13:00:00,114.98,115.16,114.51,114.63,24553.0,114.98,115.16,114.51,114.63,24553.0
2015-10-19 13:10:00,114.53,114.82,113.96,114.08,21877.0,114.53,114.82,113.96,114.08,21877.0
2015-10-19 13:20:00,114.1,114.26,113.14,113.55,17953.0,114.1,114.26,113.14,113.55,17953.0
2015-10-19 13:30:00,113.46,113.46,112.75,113.22,41546.0,113.46,113.46,112.75,113.22,41546.0
2015-10-19 13:40:00,113.32,114.01,113.25,113.43,37071.0,113.32,114.01,113.25,113.43,37071.0
2015-10-19 13:50:00,113.32,114.12,113.11,114.03,27321.0,113.32,114.12,113.11,114.03,27321.0
2015-10-19 14:00:00,114.04,114.72,113.57,114.32,32661.0,114.04,114.72,113.57,114.32,32661.0
2015-10-19 14:10:00,114.13,114.53,113.75,114.41,22853.0,114.13,114.53,113.75,114.41,22853.0
2015-10-19 14:20:00,114.29,114.62,114.02,114.15,16275.0,114.29,114.62,114.02,114.15,16275.0
2015-10-19 14:30:00,114.06,115.39,113.93,114.91,38949.0,114.06,115.39,113.93,114.91,38949.0
2015-10-19 14:40:00,114.93,115.27,114.49,115.03,19997.0,114.93,115.27,114.49,115.03,19997.0
2015-10-19 14:50:00,115.01,115.62,115.01,115.62,20867.0,115.01,115.62,115.01,115.62,20867.0
2015-10-19 15:00:00,115.69,115.9,115.31,115.58,23533.0,115.69,115.9,115.31,115.58,23533.0
2015-10-19 15:10:00,115.55,115.74,115.18,115.7,29517.0,115.55,115.74,115.18,115.7,29517.0
2015-10-19 15:20:00,115.62,116.66,115.49,115.73,35930.0,115.62,116.66,115.49,115.73,35930.0
2015-10-19 15:30:00,115.73,115.88,115.02,115.02,30050.0,115.73,115.88,115.02,115.02,30050.0
2015-10-19 15:40:00,115.02,115.54,115.02,115.49,35132.0,115.02,115.54,115.02,115.49,35132.0
2015-10-19 15:50:00,115.43,116.09,115.32,115.97,120169.0,115.43,116.09,115.32,115.97,120169.0
2015-10-20 09:30:00,115.71,115.87,114.24,114.86,23149.0,115.71,115.87,114.24,114.86,23149.0
2015-10-20 09:40:00,115.02,115.56,114.79,114.79,7339.0,115.02,115.56,114.79,114.79,7339.0
2015-10-20 09:50:00,114.79,115.0,113.92,114.38,65442.0,114.79,115.0,113.92,114.38,65442.0
2015-10-20 10:00:00,114.42,114.76,113.61,113.82,19704.0,114.42,114.76,113.61,113.82,19704.0
2015-10-20 10:10:00,113.75,113.96,113.35,113.9,23506.0,113.75,113.96,113.35,113.9,23506.0
2015-10-20 10:20:00,113.79,113.79,113.14,113.72,35370.0,113.79,113.79,113.14,113.72,35370.0
2015-10-20 10:30:00,113.72,113.72,112.55,113.26,42606.0,113.72,113.72,112.55,113.26,42606.0
2015-10-20 10:40:00,113.21,113.34,112.88,113.14,17471.0,113.21,113.34,112.88,113.14,17471.0
2015-10-20 10:50:00,113.12,113.62,112.89,113.17,102285.0,113.12,113.62,112.89,113.17,102285.0
2015-10-20 11:00:00,113.17,113.17,112.18,112.51,21044.0,113.17,113.17,112.18,112.51,21044.0
2015-10-20 11:10:00,112.51,112.93,112.02,112.41,33542.0,112.51,112.93,112.02,112.41,33542.0
2015-10-20 11:20:00,112.31,113.28,112.02,113.28,37834.0,112.31,113.28,112.02,113.28,37834.0
2015-10-20 11:30:00,113.05,113.09,112.61,112.82,33151.0,113.05,113.09,112.61,112.82,33151.0
2015-10-20 11:40:00,112.83,113.16,112.67,112.96,70961.0,112.83,113.16,112.67,112.96,70961.0
2015-10-20 11:50:00,112.92,113.06,112.19,112.4,15404.0,112.92,113.06,112.19,112.4,15404.0
2015-10-20 12:00:00,112.43,112.43,111.75,111.8,21580.0,112.43,112.43,111.75,111.8,21580.0
2015-10-20 12:10:00,111.91,111.94,110.77,110.77,21511.0,111.91,111.94,110.77,110.77,21511.0
2015-10-20 12:20:00,110.88,111.46,110.44,111.26,42337.0,110.88,111.46,110.44,111.26,42337.0
2015-10-20 12:30:00,111.14,111.46,111.07,111.14,32328.0,111.14,111.46,111.07,111.14,32328.0
2015-10-20 12:40:00,111.12,111.97,111.1,111.42,14157.0,111.12,111.97,111.1,111.42,14157.0
2015-10-20 12:50:00,111.47,111.91,111.44,111.83,15342.0,111.47,111.91,111.44,111.83,15342.0
2015-10-20 13:00:00,111.99,112.0,111.45,111.68,24296.0,111.99,112.0,111.45,111.68,24296.0
2015-10-20 13:10:00,111.53,112.01,111.5,111.66,16114.0,111.53,112.01,111.5,111.66,16114.0
2015-10-20 13:20:00,111.67,111.67,111.17,111.42,7698.0,111.67,111.67,111.17,111.42,7698.0
2015-10-20 13:30:00,111.37,111.38,110.65,110.65,25302.0,111.37,111.38,110.65,110.65,25302.0
2015-10-20 13:40:00,110.63,111.02,110.45,110.52,16659.0,110.63,111.02,110.45,110.52,16659.0
2015-10-20 13:50:00,110.47,111.03,110.36,111.01,34305.0,110.47,111.03,110.36,111.01,34305.0
2015-10-20 14:00:00,110.98,111.32,110.92,111.0,25022.0,110.98,111.32,110.92,111.0,25022.0
2015-10-20 14:10:00,111.08,111.25,110.98,111.16,37280.0,111.08,111.25,110.98,111.16,37280.0
2015-10-20 14:20:00,111.24,111.37,110.91,111.26,27277.0,111.24,111.37,110.91,111.26,27277.0
2015-10-20 14:30:00,111.36,111.44,110.84,111.06,20802.0,111.36,111.44,110.84,111.06,20802.0
2015-10-20 14:40:00,111.1,111.36,110.9,111.3,18688.0,111.1,111.36,110.9,111.3,18688.0
2015-10-20 14:50:00,111.3,111.64,111.27,111.34,39967.0,111.3,111.64,111.27,111.34,39967.0
2015-10-20 15:00:00,111.45,111.76,111.29,111.36,41382.0,111.45,111.76,111.29,111.36,41382.0
2015-10-20 15:10:00,111.32,111.66,111.06,111.06,30684.0,111.32,111.66,111.06,111.06,30684.0
2015-10-20 15:20:00,111.19,111.26,111.0,111.08,37438.0,111.19,111.26,111.0,111.08,37438.0
2015-10-20 15:30:00,111.17,111.25,110.92,111.17,21056.0,111.17,111.25,110.92,111.17,21056.0
2015-10-20 15:40:00,111.11,111.13,110.55,110.66,58494.0,111.11,111.13,110.55,110.66,58494.0
2015-10-20 15:50:00,110.66,110.66,110.07,110.25,155757.0,110.66,110.66,110.07,110.25,155757.0
2015-10-21 09:30:00,112.01,112.41,111.06,111.07,52759.0,112.01,112.41,111.06,111.07,52759.0
2015-10-21 09:40:00,110.83,111.68,110.45,111.62,29307.0,110.83,111.68,110.45,111.62,29307.0
2015-10-21 09:50:00,111.54,112.38,111.05,111.38,43463.0,111.54,112.38,111.05,111.38,43463.0
2015-10-21 10:00:00,111.21,111.21,108.74,109.34,51152.0,111.21,111.21,108.74,109.34,51152.0
2015-10-21 10:10:00,109.5,109.51,108.37,108.4,43879.0,109.5,109.51,108.37,108.4,43879.0
2015-10-21 10:20:00,108.4,108.61,106.73,108.22,53547.0,108.4,108.61,106.73,108.22,53547.0
2015-10-21 10:30:00,107.98,108.63,107.27,107.84,45092.0,107.98,108.63,107.27,107.84,45092.0
2015-10-21 10:40:00,107.94,108.99,107.91,108.0,26241.0,107.94,108.99,107.91,108.0,26241.0
2015-10-21 10:50:00,107.8,108.7,107.7,108.22,37670.0,107.8,108.7,107.7,108.22,37670.0
2015-10-21 11:00:00,108.22,108.29,107.04,107.16,46616.0,108.22,108.29,107.04,107.16,46616.0
2015-10-21 11:10:00,107.07,107.56,106.91,107.32,39822.0,107.07,107.56,106.91,107.32,39822.0
2015-10-21 11:20:00,107.33,108.78,106.88,108.24,34954.0,107.33,108.78,106.88,108.24,34954.0
2015-10-21 11:30:00,108.11,109.69,108.1,109.69,60915.0,108.11,109.69,108.1,109.69,60915.0
2015-10-21 11:40:00,109.76,109.76,109.01,109.07,12214.0,109.76,109.76,109.01,109.07,12214.0
2015-10-21 11:50:00,109.01,109.01,108.0,108.44,15448.0,109.01,109.01,108.0,108.44,15448.0
2015-10-21 12:00:00,108.32,108.53,107.96,108.32,22944.0,108.32,108.53,107.96,108.32,22944.0
2015-10-21 12:10:00,108.33,108.87,107.96,108.43,13852.0,108.33,108.87,107.96,108.43,13852.0
2015-10-21 12:20:00,108.52,108.86,108.32,108.68,20344.0,108.52,108.86,108.32,108.68,20344.0
2015-10-21 12:30:00,108.65,109.09,108.37,109.09,13982.0,108.65,109.09,108.37,109.09,13982.0
2015-10-21 12:40:00,109.01,109.44,108.78,109.25,19992.0,109.01,109.44,108.78,109.25,19992.0
2015-10-21 12:50:00,109.24,109.37,108.71,108.74,15071.0,109.24,109.37,108.71,108.74,15071.0
2015-10-21 13:00:00,108.5,108.5,107.47,108.01,13730.0,108.5,108.5,107.47,108.01,13730.0
2015-10-21 13:10:00,107.85,108.04,107.01,107.06,13732.0,107.85,108.04,107.01,107.06,13732.0
2015-10-21 13:20:00,107.05,107.26,106.3,106.59,29609.0,107.05,107.26,106.3,106.59,29609.0
2015-10-21 13:30:00,106.67,108.07,106.52,107.68,30879.0,106.67,108.07,106.52,107.68,30879.0
2015-10-21 13:40:00,107.81,108.7,107.73,107.97,27183.0,107.81,108.7,107.73,107.97,27183.0
2015-10-21 13:50:00,107.88,108.64,107.65,107.86,27037.0,107.88,108.64,107.65,107.86,27037.0
2015-10-21 14:00:00,107.67,108.92,107.67,108.83,18859.0,107.67,108.92,107.67,108.83,18859.0
2015-10-21 14:10:00,108.73,109.95,108.73,109.95,19928.0,108.73,109.95,108.73,109.95,19928.0
2015-10-21 14:20:00,109.98,110.28,109.63,109.92,27374.0,109.98,110.28,109.63,109.92,27374.0
2015-10-21 14:30:00,109.85,111.0,109.85,110.85,31132.0,109.85,111.0,109.85,110.85,31132.0
2015-10-21 14:40:00,110.97,110.98,110.03,110.36,22957.0,110.97,110.98,110.03,110.36,22957.0
2015-10-21 14:50:00,110.2,110.93,110.13,110.63,33063.0,110.2,110.93,110.13,110.63,33063.0
2015-10-21 15:00:00,110.63,111.25,110.63,111.08,37925.0,110.63,111.25,110.63,111.08,37925.0
2015-10-21 15:10:00,111.14,111.14,110.07,110.07,25575.0,111.14,111.14,110.07,110.07,25575.0
2015-10-21 15:20:00,110.02,110.89,109.95,110.57,23298.0,110.02,110.89,109.95,110.57,23298.0
2015-10-21 15:30:00,110.44,110.53,110.02,110.13,30050.0,110.44,110.53,110.02,110.13,30050.0
2015-10-21 15:40:00,110.12,110.13,109.44,109.84,62487.0,110.12,110.13,109.44,109.84,62487.0
2015-10-21 15:50:00,109.78,109.78,109.4,109.62,70484.0,109.78,109.78,109.4,109.62,70484.0
2015-10-22 09:30:00,109.87,110.53,107.66,108.77,38458.0,109.87,110.53,107.66,108.77,38458.0
2015-10-22 09:40:00,108.7,110.0,108.7,109.58,20234.0,108.7,110.0,108.7,109.58,20234.0
2015-10-22 09:50:00,109.76,110.52,109.49,110.39,10239.0,109.76,110.52,109.49,110.39,10239.0
2015-10-22 10:00:00,110.43,111.1,109.9,110.55,12801.0,110.43,111.1,109.9,110.55,12801.0
2015-10-22 10:10:00,110.39,110.65,109.75,110.63,93018.0,110.39,110.65,109.75,110.63,93018.0
2015-10-22 10:20:00,110.49,110.85,110.16,110.3,12186.0,110.49,110.85,110.16,110.3,12186.0
2015-10-22 10:30:00,110.07,110.98,110.06,110.38,22682.0,110.07,110.98,110.06,110.38,22682.0
2015-10-22 10:40:00,110.49,111.24,109.82,111.13,22673.0,110.49,111.24,109.82,111.13,22673.0
2015-10-22 10:50:00,111.01,111.01,110.31,110.54,8813.0,111.01,111.01,110.31,110.54,8813.0
2015-10-22 11:00:00,110.57,111.15,110.3,110.61,16751.0,110.57,111.15,110.3,110.61,16751.0
2015-10-22 11:10:00,110.78,111.29,110.49,110.58,17082.0,110.78,111.29,110.49,110.58,17082.0
2015-10-22 11:20:00,110.62,110.87,109.55,109.75,19382.0,110.62,110.87,109.55,109.75,19382.0
2015-10-22 11:30:00,109.69,109.72,108.4,108.51,41845.0,109.69,109.72,108.4,108.51,41845.0
2015-10-22 11:40:00,108.52,108.7,108.09,108.7,36949.0,108.52,108.7,108.09,108.7,36949.0
2015-10-22 11:50:00,108.79,108.82,107.94,108.35,33679.0,108.79,108.82,107.94,108.35,33679.0
2015-10-22 12:00:00,108.39,108.59,108.05,108.55,18229.0,108.39,108.59,108.05,108.55,18229.0
2015-10-22 12:10:00,108.81,109.19,108.55,108.99,27258.0,108.81,109.19,108.55,108.99,27258.0
2015-10-22 12:20:00,109.04,109.41,108.8,108.83,56372.0,109.04,109.41,108.8,108.83,56372.0
2015-10-22 12:30:00,108.83,109.27,108.71,109.21,67562.0,108.83,109.27,108.71,109.21,67562.0
2015-10-22 12:40:00,109.22,110.45,109.22,110.14,15114.0,109.22,110.45,109.22,110.14,15114.0
2015-10-22 12:50:00,110.37,110.37,109.26,109.45,20484.0,110.37,110.37,109.26,109.45,20484.0
2015-10-22 13:00:00,109.38,109.43,108.71,108.84,22855.0,109.38,109.43,108.71,108.84,22855.0
2015-10-22 13:10:00,108.78,109.08,108.48,108.61,18333.0,108.78,109.08,108.48,108.61,18333.0
2015-10-22 13:20:00,108.61,109.14,108.51,108.89,9446.0,108.61,109.14,108.51,108.89,9446.0
2015-10-22 13:30:00,108.93,109.18,108.68,108.68,44932.0,108.93,109.18,108.68,108.68,44932.0
2015-10-22 13:40:00,108.83,108.9,107.95,108.04,12309.0,108.83,108.9,107.95,108.04,12309.0
2015-10-22 13:50:00,107.99,108.54,107.96,107.99,29447.0,107.99,108.54,107.96,107.99,29447.0
2015-10-22 14:00:00,107.99,108.26,107.46,107.79,40864.0,107.99,108.26,107.46,107.79,40864.0
2015-10-22 14:10:00,107.76,108.7,107.71,107.85,100882.0,107.76,108.7,107.71,107.85,100882.0
2015-10-22 14:20:00,107.92,108.48,107.67,108.15,61632.0,107.92,108.48,107.67,108.15,61632.0
2015-10-22 14:30:00,108.19,108.6,107.84,108.44,46501.0,108.19,108.6,107.84,108.44,46501.0
2015-10-22 14:40:00,108.53,109.12,108.18,109.02,41403.0,108.53,109.12,108.18,109.02,41403.0
2015-10-22 14:50:00,108.93,109.12,108.6,108.82,45255.0,108.93,109.12,108.6,108.82,45255.0
2015-10-22 15:00:00,108.67,109.73,108.66,109.47,36097.0,108.67,109.73,108.66,109.47,36097.0
2015-10-22 15:10:00,109.57,109.95,109.26,109.29,30237.0,109.57,109.95,109.26,109.29,30237.0
2015-10-22 15:20:00,109.28,109.79,109.04,109.41,63354.0,109.28,109.79,109.04,109.41,63354.0
2015-10-22 15:30:00,109.38,109.54,109.05,109.2,68496.0,109.38,109.54,109.05,109.2,68496.0
2015-10-22 15:40:00,109.09,109.57,109.03,109.22,47764.0,109.09,109.57,109.03,109.22,47764.0
2015-10-22 15:50:00,109.23,109.5,109.08,109.49,120211.0,109.23,109.5,109.08,109.49,120211.0
2015-10-23 09:30:00,110.81,112.0,110.08,112.0,41769.0,110.81,112.0,110.08,112.0,41769.0
2015-10-23 09:40:00,112.25,112.62,111.44,112.48,22859.0,112.25,112.62,111.44,112.48,22859.0
2015-10-23 09:50:00,112.71,112.99,111.93,112.49,16266.0,112.71,112.99,111.93,112.49,16266.0
2015-10-23 10:00:00,112.46,113.04,111.85,113.04,69589.0,112.46,113.04,111.85,113.04,69589.0
2015-10-23 10:10:00,113.04,113.05,111.47,111.7,35772.0,113.04,113.05,111.47,111.7,35772.0
2015-10-23 10:20:00,112.11,112.24,111.09,111.09,21457.0,112.11,112.24,111.09,111.09,21457.0
2015-10-23 10:30:00,111.18,112.5,111.16,112.28,35510.0,111.18,112.5,111.16,112.28,35510.0
2015-10-23 10:40:00,112.16,112.66,111.8,112.43,27083.0,112.16,112.66,111.8,112.43,27083.0
2015-10-23 10:50:00,112.39,112.46,111.47,111.63,33494.0,112.39,112.46,111.47,111.63,33494.0
2015-10-23 11:00:00,111.7,112.38,111.59,111.73,13622.0,111.7,112.38,111.59,111.73,13622.0
2015-10-23 11:10:00,111.74,112.23,111.5,111.56,19633.0,111.74,112.23,111.5,111.56,19633.0
2015-10-23 11:20:00,111.64,112.13,111.31,111.63,17423.0,111.64,112.13,111.31,111.63,17423.0
2015-10-23 11:30:00,111.71,111.75,111.01,111.2,25368.0,111.71,111.75,111.01,111.2,25368.0
2015-10-23 11:40:00,111.19,112.17,111.15,111.81,14297.0,111.19,112.17,111.15,111.81,14297.0
2015-10-23 11:50:00,111.7,111.96,111.27,111.74,13893.0,111.7,111.96,111.27,111.74,13893.0
2015-10-23 12:00:00,111.82,112.08,111.53,112.08,28881.0,111.82,112.08,111.53,112.08,28881.0
2015-10-23 12:10:00,112.03,112.77,111.88,112.3,25877.0,112.03,112.77,111.88,112.3,25877.0
2015-10-23 12:20:00,112.33,112.51,112.03,112.25,18677.0,112.33,112.51,112.03,112.25,18677.0
2015-10-23 12:30:00,112.27,112.38,112.06,112.09,31495.0,112.27,112.38,112.06,112.09,31495.0
2015-10-23 12:40:00,112.1,112.4,111.88,112.39,19981.0,112.1,112.4,111.88,112.39,19981.0
2015-10-23 12:50:00,112.29,112.76,112.29,112.56,27509.0,112.29,112.76,112.29,112.56,27509.0
2015-10-23 13:00:00,112.42,112.82,112.24,112.62,25279.0,112.42,112.82,112.24,112.62,25279.0
2015-10-23 13:10:00,112.65,113.01,112.6,112.86,28282.0,112.65,113.01,112.6,112.86,28282.0
2015-10-23 13:20:00,112.86,113.05,112.74,112.97,33249.0,112.86,113.05,112.74,112.97,33249.0
2015-10-23 13:30:00,112.98,113.04,112.84,112.98,31911.0,112.98,113.04,112.84,112.98,31911.0
2015-10-23 13:40:00,113.0,113.1,112.69,113.09,31193.0,113.0,113.1,112.69,113.09,31193.0
2015-10-23 13:50:00,113.1,113.4,112.96,113.04,16981.0,113.1,113.4,112.96,113.04,16981.0
2015-10-23 14:00:00,113.17,113.21,112.8,113.06,32205.0,113.17,113.21,112.8,113.06,32205.0
2015-10-23 14:10:00,113.09,113.16,112.83,113.05,26668.0,113.09,113.16,112.83,113.05,26668.0
2015-10-23 14:20:00,113.05,113.37,112.97,113.09,23200.0,113.05,113.37,112.97,113.09,23200.0
2015-10-23 14:30:00,113.09,114.09,113.09,114.09,35720.0,113.09,114.09,113.09,114.09,35720.0
2015-10-23 14:40:00,114.09,114.55,113.84,114.32,31122.0,114.09,114.55,113.84,114.32,31122.0
2015-10-23 14:50:00,114.36,114.36,113.87,114.03,18764.0,114.36,114.36,113.87,114.03,18764.0
2015-10-23 15:00:00,114.09,114.23,113.56,113.56,22856.0,114.09,114.23,113.56,113.56,22856.0
2015-10-23 15:10:00,113.59,113.71,113.24,113.36,40294.0,113.59,113.71,113.24,113.36,40294.0
2015-10-23 15:20:00,113.36,113.45,112.91,113.08,25536.0,113.36,113.45,112.91,113.08,25536.0
2015-10-23 15:30:00,113.09,113.67,113.05,113.45,45191.0,113.09,113.67,113.05,113.45,45191.0
2015-10-23 15:40:00,113.47,114.1,113.46,113.99,51713.0,113.47,114.1,113.46,113.99,51713.0
2015-10-23 15:50:00,113.99,114.47,113.96,114.37,129005.0,113.99,114.47,113.96,114.37,129005.0
2015-10-26 09:30:00,114.29,114.83,112.51,113.07,41957.0,114.29,114.83,112.51,113.07,41957.0
2015-10-26 09:40:00,113.09,113.69,112.12,112.44,26557.0,113.09,113.69,112.12,112.44,26557.0
2015-10-26 09:50:00,112.34,113.7,112.11,112.33,17266.0,112.34,113.7,112.11,112.33,17266.0
2015-10-26 10:00:00,112.32,114.06,112.23,113.75,40630.0,112.32,114.06,112.23,113.75,40630.0
2015-10-26 10:10:00,113.75,114.2,113.33,114.18,35548.0,113.75,114.2,113.33,114.18,35548.0
2015-10-26 10:20:00,114.18,114.77,113.84,114.5,29731.0,114.18,114.77,113.84,114.5,29731.0
2015-10-26 10:30:00,114.41,115.24,114.15,115.24,34927.0,114.41,115.24,114.15,115.24,34927.0
2015-10-26 10:40:00,115.24,117.28,115.23,116.76,48793.0,115.24,117.28,115.23,116.76,48793.0
2015-10-26 10:50:00,116.61,116.85,115.95,116.28,41580.0,116.61,116.85,115.95,116.28,41580.0
2015-10-26 11:00:00,116.34,116.34,115.35,115.77,26066.0,116.34,116.34,115.35,115.77,26066.0
2015-10-26 11:10:00,115.56,115.95,114.78,115.03,14988.0,115.56,115.95,114.78,115.03,14988.0
2015-10-26 11:20:00,114.95,115.05,114.45,114.56,20370.0,114.95,115.05,114.45,114.56,20370.0
2015-10-26 11:30:00,114.67,115.57,114.27,114.93,42530.0,114.67,115.57,114.27,114.93,42530.0
2015-10-26 11:40:00,114.93,115.09,114.4,114.47,84026.0,114.93,115.09,114.4,114.47,84026.0
2015-10-26 11:50:00,114.3,115.04,114.25,114.9,65975.0,114.3,115.04,114.25,114.9,65975.0
2015-10-26 12:00:00,114.67,115.57,114.67,115.53,19226.0,114.67,115.57,114.67,115.53,19226.0
2015-10-26 12:10:00,115.36,115.64,115.22,115.64,7248.0,115.36,115.64,115.22,115.64,7248.0
2015-10-26 12:20:00,115.68,115.93,115.33,115.48,15841.0,115.68,115.93,115.33,115.48,15841.0
2015-10-26 12:30:00,115.39,115.57,114.87,114.88,29612.0,115.39,115.57,114.87,114.88,29612.0
2015-10-26 12:40:00,114.8,115.48,114.8,115.23,11769.0,114.8,115.48,114.8,115.23,11769.0
2015-10-26 12:50:00,115.26,115.46,114.69,114.9,30550.0,115.26,115.46,114.69,114.9,30550.0
2015-10-26 13:00:00,114.89,115.51,114.67,115.32,12625.0,114.89,115.51,114.67,115.32,12625.0
2015-10-26 13:10:00,115.17,115.4,114.83,115.4,42628.0,115.17,115.4,114.83,115.4,42628.0
2015-10-26 13:20:00,115.25,115.73,115.15,115.29,17393.0,115.25,115.73,115.15,115.29,17393.0
2015-10-26 13:30:00,115.19,115.51,115.04,115.4,25729.0,115.19,115.51,115.04,115.4,25729.0
2015-10-26 13:40:00,115.4,115.46,114.73,114.98,27416.0,115.4,115.46,114.73,114.98,27416.0
2015-10-26 13:50:00,114.99,114.99,114.22,114.39,28012.0,114.99,114.99,114.22,114.39,28012.0
2015-10-26 14:00:00,114.21,114.44,114.08,114.31,18659.0,114.21,114.44,114.08,114.31,18659.0
2015-10-26 14:10:00,114.4,114.44,114.02,114.03,18036.0,114.4,114.44,114.02,114.03,18036.0
2015-10-26 14:20:00,114.15,114.69,114.15,114.16,14321.0,114.15,114.69,114.15,114.16,14321.0
2015-10-26 14:30:00,114.31,114.83,114.12,114.78,16782.0,114.31,114.83,114.12,114.78,16782.0
2015-10-26 14:40:00,114.66,115.07,114.35,114.77,22228.0,114.66,115.07,114.35,114.77,22228.0
2015-10-26 14:50:00,114.84,115.2,114.41,115.03,25328.0,114.84,115.2,114.41,115.03,25328.0
2015-10-26 15:00:00,115.03,115.16,114.58,115.0,26705.0,115.03,115.16,114.58,115.0,26705.0
2015-10-26 15:10:00,114.93,115.06,114.68,114.81,18165.0,114.93,115.06,114.68,114.81,18165.0
2015-10-26 15:20:00,114.86,114.96,114.48,114.64,45378.0,114.86,114.96,114.48,114.64,45378.0
2015-10-26 15:30:00,114.71,115.08,114.65,114.75,25377.0,114.71,115.08,114.65,114.75,25377.0
2015-10-26 15:40:00,114.71,114.98,114.5,114.79,58341.0,114.71,114.98,114.5,114.79,58341.0
2015-10-26 15:50:00,114.91,115.01,114.6,114.77,76053.0,114.91,115.01,114.6,114.77,76053.0
2015-10-27 09:30:00,114.84,116.77,113.5,116.59,49370.0,114.84,116.77,113.5,116.59,49370.0
2015-10-27 09:40:00,116.45,116.56,115.64,116.02,22369.0,116.45,116.56,115.64,116.02,22369.0
2015-10-27 09:50:00,115.98,116.91,115.8,116.35,42119.0,115.98,116.91,115.8,116.35,42119.0
2015-10-27 10:00:00,115.96,116.62,115.78,116.58,18535.0,115.96,116.62,115.78,116.58,18535.0
2015-10-27 10:10:00,116.64,116.83,115.94,115.99,57320.0,116.64,116.83,115.94,115.99,57320.0
2015-10-27 10:20:00,116.02,116.6,115.8,115.8,28948.0,116.02,116.6,115.8,115.8,28948.0
2015-10-27 10:30:00,115.96,116.44,115.8,116.05,20742.0,115.96,116.44,115.8,116.05,20742.0
2015-10-27 10:40:00,115.91,116.46,115.57,116.32,32408.0,115.91,116.46,115.57,116.32,32408.0
2015-10-27 10:50:00,116.47,116.53,116.08,116.49,9289.0,116.47,116.53,116.08,116.49,9289.0
2015-10-27 11:00:00,116.47,116.92,116.46,116.83,25588.0,116.47,116.92,116.46,116.83,25588.0
2015-10-27 11:10:00,116.85,117.42,116.78,117.31,23003.0,116.85,117.42,116.78,117.31,23003.0
2015-10-27 11:20:00,117.4,117.64,117.27,117.3,57293.0,117.4,117.64,117.27,117.3,57293.0
2015-10-27 11:30:00,117.41,117.52,117.05,117.52,26413.0,117.41,117.52,117.05,117.52,26413.0
2015-10-27 11:40:00,117.5,118.0,117.36,117.92,26228.0,117.5,118.0,117.36,117.92,26228.0
2015-10-27 11:50:00,117.99,118.0,117.33,117.91,32999.0,117.99,118.0,117.33,117.91,32999.0
2015-10-27 12:00:00,117.9,117.97,117.39,117.6,39771.0,117.9,117.97,117.39,117.6,39771.0
2015-10-27 12:10:00,117.47,117.6,117.07,117.2,13520.0,117.47,117.6,117.07,117.2,13520.0
2015-10-27 12:20:00,117.2,117.38,116.8,117.0,46207.0,117.2,117.38,116.8,117.0,46207.0
2015-10-27 12:30:00,116.97,117.06,116.48,116.74,23737.0,116.97,117.06,116.48,116.74,23737.0
2015-10-27 12:40:00,116.67,117.04,116.63,117.04,17545.0,116.67,117.04,116.63,117.04,17545.0
2015-10-27 12:50:00,117.06,117.24,116.15,116.68,44256.0,117.06,117.24,116.15,116.68,44256.0
2015-10-27 13:00:00,116.53,116.96,116.45,116.46,20227.0,116.53,116.96,116.45,116.46,20227.0
2015-10-27 13:10:00,116.4,116.89,116.32,116.74,32912.0,116.4,116.89,116.32,116.74,32912.0
2015-10-27 13:20:00,116.7,116.77,116.4,116.66,20848.0,116.7,116.77,116.4,116.66,20848.0
2015-10-27 13:30:00,116.67,117.17,116.51,117.08,37973.0,116.67,117.17,116.51,117.08,37973.0
2015-10-27 13:40:00,117.16,117.6,117.05,117.55,19451.0,117.16,117.6,117.05,117.55,19451.0
2015-10-27 13:50:00,117.58,118.0,117.46,117.99,29170.0,117.58,118.0,117.46,117.99,29170.0
2015-10-27 14:00:00,117.92,118.6,117.91,118.19,46577.0,117.92,118.6,117.91,118.19,46577.0
2015-10-27 14:10:00,118.24,118.25,117.32,117.35,43552.0,118.24,118.25,117.32,117.35,43552.0
2015-10-27 14:20:00,117.44,117.89,117.43,117.83,22189.0,117.44,117.89,117.43,117.83,22189.0
2015-10-27 14:30:00,117.83,118.21,117.67,117.91,29538.0,117.83,118.21,117.67,117.91,29538.0
2015-10-27 14:40:00,117.96,118.23,117.75,118.18,33832.0,117.96,118.23,117.75,118.18,33832.0
2015-10-27 14:50:00,118.21,118.65,118.12,118.53,54398.0,118.21,118.65,118.12,118.53,54398.0
2015-10-27 15:00:00,118.64,119.18,118.54,118.87,50199.0,118.64,119.18,118.54,118.87,50199.0
2015-10-27 15:10:00,118.84,119.33,118.75,119.2,47276.0,118.84,119.33,118.75,119.2,47276.0
2015-10-27 15:20:00,119.09,119.49,119.01,119.47,103918.0,119.09,119.49,119.01,119.47,103918.0
2015-10-27 15:30:00,119.48,119.83,119.32,119.79,120705.0,119.48,119.83,119.32,119.79,120705.0
2015-10-27 15:40:00,119.83,120.45,119.74,120.37,194280.0,119.83,120.45,119.74,120.37,194280.0
2015-10-27 15:50:00,120.34,121.11,120.19,121.01,369445.0,120.34,121.11,120.19,121.01,369445.0
2015-10-28 09:30:00,120.4,121.81,119.12,121.5,64783.0,120.4,121.81,119.12,121.5,64783.0
2015-10-28 09:40:00,121.5,121.87,120.28,120.62,89499.0,121.5,121.87,120.28,120.62,89499.0
2015-10-28 09:50:00,120.58,121.46,120.14,120.48,83740.0,120.58,121.46,120.14,120.48,83740.0
2015-10-28 10:00:00,120.48,121.47,120.02,121.35,217605.0,120.48,121.47,120.02,121.35,217605.0
2015-10-28 10:10:00,121.36,121.58,119.15,119.89,77913.0,121.36,121.58,119.15,119.89,77913.0
2015-10-28 10:20:00,119.84,120.49,119.7,120.17,139344.0,119.84,120.49,119.7,120.17,139344.0
2015-10-28 10:30:00,120.0,120.4,119.67,120.09,120005.0,120.0,120.4,119.67,120.09,120005.0
2015-10-28 10:40:00,120.15,120.46,119.83,120.04,133779.0,120.15,120.46,119.83,120.04,133779.0
2015-10-28 10:50:00,120.17,120.42,119.0,119.36,76019.0,120.17,120.42,119.0,119.36,76019.0
2015-10-28 11:00:00,119.36,120.48,119.29,120.11,71678.0,119.36,120.48,119.29,120.11,71678.0
2015-10-28 11:10:00,120.25,120.3,119.5,119.78,46316.0,120.25,120.3,119.5,119.78,46316.0
2015-10-28 11:20:00,119.82,119.83,118.41,119.21,54188.0,119.82,119.83,118.41,119.21,54188.0
2015-10-28 11:30:00,119.27,119.62,118.78,119.43,21000.0,119.27,119.62,118.78,119.43,21000.0
2015-10-28 11:40:00,119.3,119.58,118.85,119.11,77420.0,119.3,119.58,118.85,119.11,77420.0
2015-10-28 11:50:00,119.14,119.26,118.19,118.56,48896.0,119.14,119.26,118.19,118.56,48896.0
2015-10-28 12:00:00,118.56,119.29,117.86,118.65,60754.0,118.56,119.29,117.86,118.65,60754.0
2015-10-28 12:10:00,118.65,119.23,118.65,119.14,51801.0,118.65,119.23,118.65,119.14,51801.0
2015-10-28 12:20:00,119.07,119.28,118.87,118.92,99793.0,119.07,119.28,118.87,118.92,99793.0
2015-10-28 12:30:00,118.91,119.2,118.03,119.03,121531.0,118.91,119.2,118.03,119.03,121531.0
2015-10-28 12:40:00,119.11,119.11,118.56,118.81,72619.0,119.11,119.11,118.56,118.81,72619.0
2015-10-28 12:50:00,118.75,119.12,118.47,119.08,35534.0,118.75,119.12,118.47,119.08,35534.0
2015-10-28 13:00:00,119.08,119.1,118.71,119.03,34904.0,119.08,119.1,118.71,119.03,34904.0
2015-10-28 13:10:00,119.08,119.08,118.24,118.79,37078.0,119.08,119.08,118.24,118.79,37078.0
2015-10-28 13:20:00,118.88,119.2,118.77,118.8,53625.0,118.88,119.2,118.77,118.8,53625.0
2015-10-28 13:30:00,118.86,119.1,118.73,118.96,89500.0,118.86,119.1,118.73,118.96,89500.0
2015-10-28 13:40:00,118.91,119.47,118.75,118.75,41356.0,118.91,119.47,118.75,118.75,41356.0
2015-10-28 13:50:00,118.7,118.94,118.36,118.75,36006.0,118.7,118.94,118.36,118.75,36006.0
2015-10-28 14:00:00,118.46,119.0,116.77,117.5,68644.0,118.46,119.0,116.77,117.5,68644.0
2015-10-28 14:10:00,117.37,117.46,116.52,117.28,70561.0,117.37,117.46,116.52,117.28,70561.0
2015-10-28 14:20:00,117.18,117.97,116.69,117.64,44102.0,117.18,117.97,116.69,117.64,44102.0
2015-10-28 14:30:00,117.65,117.72,116.81,117.61,57623.0,117.65,117.72,116.81,117.61,57623.0
2015-10-28 14:40:00,117.41,117.96,117.14,117.46,39479.0,117.41,117.96,117.14,117.46,39479.0
2015-10-28 14:50:00,117.65,118.76,117.51,118.56,86662.0,117.65,118.76,117.51,118.56,86662.0
2015-10-28 15:00:00,118.61,119.46,118.29,119.36,80673.0,118.61,119.46,118.29,119.36,80673.0
2015-10-28 15:10:00,119.36,119.77,118.51,118.57,94598.0,119.36,119.77,118.51,118.57,94598.0
2015-10-28 15:20:00,118.56,118.58,117.72,118.43,72085.0,118.56,118.58,117.72,118.43,72085.0
2015-10-28 15:30:00,118.48,119.88,118.48,119.32,77033.0,118.48,119.88,118.48,119.32,77033.0
2015-10-28 15:40:00,119.18,119.88,119.03,119.53,83388.0,119.18,119.88,119.03,119.53,83388.0
2015-10-28 15:50:00,119.55,120.34,119.16,120.1,190557.0,119.55,120.34,119.16,120.1,190557.0
2015-10-29 09:30:00,126.56,128.4,122.68,126.1,239172.0,126.56,128.4,122.68,126.1,239172.0
2015-10-29 09:40:00,126.25,126.88,124.86,126.19,144741.0,126.25,126.88,124.86,126.19,144741.0
2015-10-29 09:50:00,126.18,126.85,124.62,125.0,122475.0,126.18,126.85,124.62,125.0,122475.0
2015-10-29 10:00:00,125.04,126.16,124.97,125.3,129435.0,125.04,126.16,124.97,125.3,129435.0
2015-10-29 10:10:00,125.43,125.75,125.0,125.65,88349.0,125.43,125.75,125.0,125.65,88349.0
2015-10-29 10:20:00,125.64,126.67,125.57,126.01,114210.0,125.64,126.67,125.57,126.01,114210.0
2015-10-29 10:30:00,126.11,126.5,125.3,125.58,94185.0,126.11,126.5,125.3,125.58,94185.0
2015-10-29 10:40:00,125.64,127.44,125.64,127.01,95051.0,125.64,127.44,125.64,127.01,95051.0
2015-10-29 10:50:00,127.16,127.82,126.88,127.82,56112.0,127.16,127.82,126.88,127.82,56112.0
2015-10-29 11:00:00,127.7,128.28,127.67,128.25,68768.0,127.7,128.28,127.67,128.25,68768.0
2015-10-29 11:10:00,128.19,128.25,127.96,128.05,32480.0,128.19,128.25,127.96,128.05,32480.0
2015-10-29 11:20:00,128.06,128.5,128.01,128.25,59592.0,128.06,128.5,128.01,128.25,59592.0
2015-10-29 11:30:00,128.24,128.98,128.23,128.82,65953.0,128.24,128.98,128.23,128.82,65953.0
2015-10-29 11:40:00,128.69,129.13,128.39,128.77,138455.0,128.69,129.13,128.39,128.77,138455.0
2015-10-29 11:50:00,128.71,128.95,127.28,127.47,62660.0,128.71,128.95,127.28,127.47,62660.0
2015-10-29 12:00:00,127.49,127.76,126.26,126.37,66048.0,127.49,127.76,126.26,126.37,66048.0
2015-10-29 12:10:00,126.45,126.85,125.88,126.69,62076.0,126.45,126.85,125.88,126.69,62076.0
2015-10-29 12:20:00,126.65,127.5,126.62,126.71,55259.0,126.65,127.5,126.62,126.71,55259.0
2015-10-29 12:30:00,126.78,128.48,126.76,128.15,44716.0,126.78,128.48,126.76,128.15,44716.0
2015-10-29 12:40:00,128.1,128.46,127.73,128.26,65554.0,128.1,128.46,127.73,128.26,65554.0
2015-10-29 12:50:00,128.26,128.48,127.92,128.08,25880.0,128.26,128.48,127.92,128.08,25880.0
2015-10-29 13:00:00,128.0,128.0,127.24,127.29,29655.0,128.0,128.0,127.24,127.29,29655.0
2015-10-29 13:10:00,127.34,127.56,126.9,127.15,43253.0,127.34,127.56,126.9,127.15,43253.0
2015-10-29 13:20:00,127.17,127.19,126.76,126.84,40781.0,127.17,127.19,126.76,126.84,40781.0
2015-10-29 13:30:00,126.85,127.14,126.27,126.36,55670.0,126.85,127.14,126.27,126.36,55670.0
2015-10-29 13:40:00,126.28,126.74,126.17,126.24,52962.0,126.28,126.74,126.17,126.24,52962.0
2015-10-29 13:50:00,126.24,126.34,125.01,125.78,101858.0,126.24,126.34,125.01,125.78,101858.0
2015-10-29 14:00:00,125.67,126.07,124.4,124.4,62135.0,125.67,126.07,124.4,124.4,62135.0
2015-10-29 14:10:00,124.58,125.51,124.29,125.1,55140.0,124.58,125.51,124.29,125.1,55140.0
2015-10-29 14:20:00,125.14,126.12,125.13,125.39,40999.0,125.14,126.12,125.13,125.39,40999.0
2015-10-29 14:30:00,125.47,126.05,125.04,125.12,53961.0,125.47,126.05,125.04,125.12,53961.0
2015-10-29 14:40:00,125.22,125.97,124.93,125.43,41451.0,125.22,125.97,124.93,125.43,41451.0
2015-10-29 14:50:00,125.43,126.19,125.05,125.06,38700.0,125.43,126.19,125.05,125.06,38700.0
2015-10-29 15:00:00,125.07,125.53,125.06,125.49,72169.0,125.07,125.53,125.06,125.49,72169.0
2015-10-29 15:10:00,125.49,125.87,125.43,125.66,32280.0,125.49,125.87,125.43,125.66,32280.0
2015-10-29 15:20:00,125.69,125.75,125.07,125.19,44469.0,125.69,125.75,125.07,125.19,44469.0
2015-10-29 15:30:00,125.17,126.25,125.12,126.07,83577.0,125.17,126.25,125.12,126.07,83577.0
2015-10-29 15:40:00,126.06,126.62,126.01,126.37,98642.0,126.06,126.62,126.01,126.37,98642.0
2015-10-29 15:50:00,126.42,126.5,125.89,126.17,204756.0,126.42,126.5,125.89,126.17,204756.0
2015-10-30 09:30:00,126.93,126.93,124.61,125.52,70763.0,126.93,126.93,124.61,125.52,70763.0
2015-10-30 09:40:00,125.5,125.97,124.28,124.28,34733.0,125.5,125.97,124.28,124.28,34733.0
2015-10-30 09:50:00,124.52,124.62,123.0,123.13,53264.0,124.52,124.62,123.0,123.13,53264.0
2015-10-30 10:00:00,123.41,123.92,123.03,123.14,36093.0,123.41,123.92,123.03,123.14,36093.0
2015-10-30 10:10:00,123.26,123.62,122.69,123.14,76492.0,123.26,123.62,122.69,123.14,76492.0
2015-10-30 10:20:00,123.19,124.2,123.05,123.83,33098.0,123.19,124.2,123.05,123.83,33098.0
2015-10-30 10:30:00,123.8,126.0,123.74,124.47,30243.0,123.8,126.0,123.74,124.47,30243.0
2015-10-30 10:40:00,124.55,125.02,124.25,124.91,33723.0,124.55,125.02,124.25,124.91,33723.0
2015-10-30 10:50:00,124.89,125.44,124.75,124.77,45394.0,124.89,125.44,124.75,124.77,45394.0
2015-10-30 11:00:00,124.76,125.28,124.75,125.11,32350.0,124.76,125.28,124.75,125.11,32350.0
2015-10-30 11:10:00,125.13,125.47,124.99,125.14,29684.0,125.13,125.47,124.99,125.14,29684.0
2015-10-30 11:20:00,125.19,125.7,124.97,125.43,36373.0,125.19,125.7,124.97,125.43,36373.0
2015-10-30 11:30:00,125.47,126.04,125.28,125.99,66604.0,125.47,126.04,125.28,125.99,66604.0
2015-10-30 11:40:00,125.99,126.43,125.48,126.29,51119.0,125.99,126.43,125.48,126.29,51119.0
2015-10-30 11:50:00,126.29,126.48,125.97,126.2,44084.0,126.29,126.48,125.97,126.2,44084.0
2015-10-30 12:00:00,126.17,126.32,125.64,125.73,27522.0,126.17,126.32,125.64,125.73,27522.0
2015-10-30 12:10:00,125.85,125.9,125.09,125.53,33330.0,125.85,125.9,125.09,125.53,33330.0
2015-10-30 12:20:00,125.45,125.93,125.38,125.59,14581.0,125.45,125.93,125.38,125.59,14581.0
2015-10-30 12:30:00,125.5,125.78,125.42,125.76,27044.0,125.5,125.78,125.42,125.76,27044.0
2015-10-30 12:40:00,125.76,126.36,125.7,125.75,23457.0,125.76,126.36,125.7,125.75,23457.0
2015-10-30 12:50:00,125.71,126.25,125.71,125.97,22850.0,125.71,126.25,125.71,125.97,22850.0
2015-10-30 13:00:00,125.98,126.54,125.95,126.36,14656.0,125.98,126.54,125.95,126.36,14656.0
2015-10-30 13:10:00,126.39,126.84,126.33,126.66,20892.0,126.39,126.84,126.33,126.66,20892.0
2015-10-30 13:20:00,126.66,126.85,126.56,126.64,24665.0,126.66,126.85,126.56,126.64,24665.0
2015-10-30 13:30:00,126.69,126.88,126.48,126.73,27239.0,126.69,126.88,126.48,126.73,27239.0
2015-10-30 13:40:00,126.73,126.75,126.46,126.68,24100.0,126.73,126.75,126.46,126.68,24100.0
2015-10-30 13:50:00,126.64,126.87,126.44,126.51,19673.0,126.64,126.87,126.44,126.51,19673.0
2015-10-30 14:00:00,126.51,126.55,126.3,126.42,20969.0,126.51,126.55,126.3,126.42,20969.0
2015-10-30 14:10:00,126.38,126.57,126.29,126.39,21317.0,126.38,126.57,126.29,126.39,21317.0
2015-10-30 14:20:00,126.39,126.47,126.12,126.16,26778.0,126.39,126.47,126.12,126.16,26778.0
2015-10-30 14:30:00,126.1,126.37,125.91,126.22,33621.0,126.1,126.37,125.91,126.22,33621.0
2015-10-30 14:40:00,126.29,126.67,126.17,126.18,23528.0,126.29,126.67,126.17,126.18,23528.0
2015-10-30 14:50:00,126.1,126.24,125.48,125.71,22547.0,126.1,126.24,125.48,125.71,22547.0
2015-10-30 15:00:00,125.81,125.81,125.03,125.3,25846.0,125.81,125.81,125.03,125.3,25846.0
2015-10-30 15:10:00,125.16,125.5,124.82,125.09,24533.0,125.16,125.5,124.82,125.09,24533.0
2015-10-30 15:20:00,125.09,125.12,124.54,124.83,40241.0,125.09,125.12,124.54,124.83,40241.0
2015-10-30 15:30:00,124.91,125.42,124.77,125.42,42445.0,124.91,125.42,124.77,125.42,42445.0
2015-10-30 15:40:00,125.38,125.83,125.15,125.73,79676.0,125.38,125.83,125.15,125.73,79676.0
2015-10-30 15:50:00,125.72,125.89,124.61,124.68,165039.0,125.72,125.89,124.61,124.68,165039.0
2015-11-02 09:30:00,123.6,124.8,122.71,123.71,72909.0,123.6,124.8,122.71,123.71,72909.0
2015-11-02 09:40:00,123.54,126.05,123.13,125.99,43356.0,123.54,126.05,123.13,125.99,43356.0
2015-11-02 09:50:00,125.96,127.0,125.31,126.99,23350.0,125.96,127.0,125.31,126.99,23350.0
2015-11-02 10:00:00,127.0,127.1,125.82,127.1,67547.0,127.0,127.1,125.82,127.1,67547.0
2015-11-02 10:10:00,127.05,127.5,126.57,127.12,72504.0,127.05,127.5,126.57,127.12,72504.0
2015-11-02 10:20:00,127.06,127.18,126.5,126.74,82716.0,127.06,127.18,126.5,126.74,82716.0
2015-11-02 10:30:00,126.75,127.5,126.67,127.33,95187.0,126.75,127.5,126.67,127.33,95187.0
2015-11-02 10:40:00,127.38,127.52,126.8,126.85,69419.0,127.38,127.52,126.8,126.85,69419.0
2015-11-02 10:50:00,126.97,127.5,126.65,127.5,26270.0,126.97,127.5,126.65,127.5,26270.0
2015-11-02 11:00:00,127.52,128.35,127.41,127.63,17869.0,127.52,128.35,127.41,127.63,17869.0
2015-11-02 11:10:00,127.69,127.85,127.26,127.26,11334.0,127.69,127.85,127.26,127.26,11334.0
2015-11-02 11:20:00,127.31,127.89,127.31,127.55,12334.0,127.31,127.89,127.31,127.55,12334.0
2015-11-02 11:30:00,127.48,127.66,127.19,127.59,17465.0,127.48,127.66,127.19,127.59,17465.0
2015-11-02 11:40:00,127.63,127.96,126.75,126.83,19777.0,127.63,127.96,126.75,126.83,19777.0
2015-11-02 11:50:00,126.84,126.98,126.16,126.36,26819.0,126.84,126.98,126.16,126.36,26819.0
2015-11-02 12:00:00,126.38,126.47,125.71,125.83,22369.0,126.38,126.47,125.71,125.83,22369.0
2015-11-02 12:10:00,125.83,126.46,125.64,126.46,20322.0,125.83,126.46,125.64,126.46,20322.0
2015-11-02 12:20:00,126.45,126.86,125.95,125.99,10538.0,126.45,126.86,125.95,125.99,10538.0
2015-11-02 12:30:00,126.05,126.29,125.76,126.05,17099.0,126.05,126.29,125.76,126.05,17099.0
2015-11-02 12:40:00,126.04,126.71,125.85,126.63,27221.0,126.04,126.71,125.85,126.63,27221.0
2015-11-02 12:50:00,126.66,126.84,126.45,126.56,27581.0,126.66,126.84,126.45,126.56,27581.0
2015-11-02 13:00:00,126.58,126.73,126.21,126.25,20400.0,126.58,126.73,126.21,126.25,20400.0
2015-11-02 13:10:00,126.22,126.24,125.7,125.7,33091.0,126.22,126.24,125.7,125.7,33091.0
2015-11-02 13:20:00,125.92,125.99,125.58,125.89,20172.0,125.92,125.99,125.58,125.89,20172.0
2015-11-02 13:30:00,125.87,125.97,125.64,125.64,12573.0,125.87,125.97,125.64,125.64,12573.0
2015-11-02 13:40:00,125.69,125.71,125.13,125.26,22315.0,125.69,125.71,125.13,125.26,22315.0
2015-11-02 13:50:00,125.37,125.68,125.24,125.51,30250.0,125.37,125.68,125.24,125.51,30250.0
2015-11-02 14:00:00,125.55,125.98,125.49,125.88,28395.0,125.55,125.98,125.49,125.88,28395.0
2015-11-02 14:10:00,125.9,126.4,125.84,126.11,16922.0,125.9,126.4,125.84,126.11,16922.0
2015-11-02 14:20:00,126.29,126.4,125.97,126.02,39194.0,126.29,126.4,125.97,126.02,39194.0
2015-11-02 14:30:00,126.09,126.62,126.09,126.31,21481.0,126.09,126.62,126.09,126.31,21481.0
2015-11-02 14:40:00,126.55,126.71,126.17,126.52,39336.0,126.55,126.71,126.17,126.52,39336.0
2015-11-02 14:50:00,126.57,126.85,126.23,126.59,29144.0,126.57,126.85,126.23,126.59,29144.0
2015-11-02 15:00:00,126.59,126.79,126.36,126.39,25904.0,126.59,126.79,126.36,126.39,25904.0
2015-11-02 15:10:00,126.38,126.76,126.38,126.73,45009.0,126.38,126.76,126.38,126.73,45009.0
2015-11-02 15:20:00,126.69,126.95,126.5,126.83,19144.0,126.69,126.95,126.5,126.83,19144.0
2015-11-02 15:30:00,126.85,127.03,126.57,126.79,32820.0,126.85,127.03,126.57,126.79,32820.0
2015-11-02 15:40:00,126.7,127.16,126.38,126.54,23610.0,126.7,127.16,126.38,126.54,23610.0
2015-11-02 15:50:00,126.73,127.0,126.63,126.94,135555.0,126.73,127.0,126.63,126.94,135555.0
2015-11-03 09:30:00,127.21,127.4,126.36,126.58,35997.0,127.21,127.4,126.36,126.58,35997.0
2015-11-03 09:40:00,126.81,127.04,125.61,126.55,32207.0,126.81,127.04,125.61,126.55,32207.0
2015-11-03 09:50:00,126.47,126.7,125.82,126.3,31869.0,126.47,126.7,125.82,126.3,31869.0
2015-11-03 10:00:00,126.34,127.1,126.25,126.87,23937.0,126.34,127.1,126.25,126.87,23937.0
2015-11-03 10:10:00,126.69,127.45,126.61,127.16,26164.0,126.69,127.45,126.61,127.16,26164.0
2015-11-03 10:20:00,127.2,127.75,126.91,126.98,36030.0,127.2,127.75,126.91,126.98,36030.0
2015-11-03 10:30:00,126.98,128.15,126.91,128.13,54671.0,126.98,128.15,126.91,128.13,54671.0
2015-11-03 10:40:00,128.14,128.24,127.31,127.31,23461.0,128.14,128.24,127.31,127.31,23461.0
2015-11-03 10:50:00,127.25,127.26,126.64,127.1,60845.0,127.25,127.26,126.64,127.1,60845.0
2015-11-03 11:00:00,127.17,127.53,126.82,126.98,51419.0,127.17,127.53,126.82,126.98,51419.0
2015-11-03 11:10:00,126.98,127.5,126.92,127.12,30343.0,126.98,127.5,126.92,127.12,30343.0
2015-11-03 11:20:00,127.06,127.34,126.89,127.18,19072.0,127.06,127.34,126.89,127.18,19072.0
2015-11-03 11:30:00,127.21,127.71,127.0,127.6,34607.0,127.21,127.71,127.0,127.6,34607.0
2015-11-03 11:40:00,127.53,128.1,127.53,127.76,63435.0,127.53,128.1,127.53,127.76,63435.0
2015-11-03 11:50:00,127.7,128.19,127.54,128.08,39289.0,127.7,128.19,127.54,128.08,39289.0
2015-11-03 12:00:00,128.17,128.49,127.94,128.43,26460.0,128.17,128.49,127.94,128.43,26460.0
2015-11-03 12:10:00,128.49,128.8,127.99,128.0,46017.0,128.49,128.8,127.99,128.0,46017.0
2015-11-03 12:20:00,128.1,128.42,127.97,128.4,27199.0,128.1,128.42,127.97,128.4,27199.0
2015-11-03 12:30:00,128.32,128.94,128.31,128.86,43650.0,128.32,128.94,128.31,128.86,43650.0
2015-11-03 12:40:00,128.78,128.98,128.44,128.78,26420.0,128.78,128.98,128.44,128.78,26420.0
2015-11-03 12:50:00,128.79,128.98,128.57,128.92,9040.0,128.79,128.98,128.57,128.92,9040.0
2015-11-03 13:00:00,128.78,128.84,128.44,128.63,18689.0,128.78,128.84,128.44,128.63,18689.0
2015-11-03 13:10:00,128.63,128.68,128.36,128.5,26257.0,128.63,128.68,128.36,128.5,26257.0
2015-11-03 13:20:00,128.45,128.6,127.9,127.9,55568.0,128.45,128.6,127.9,127.9,55568.0
2015-11-03 13:30:00,127.97,128.02,127.48,128.0,18336.0,127.97,128.02,127.48,128.0,18336.0
2015-11-03 13:40:00,128.1,128.2,127.93,128.08,13887.0,128.1,128.2,127.93,128.08,13887.0
2015-11-03 13:50:00,128.17,128.33,127.9,128.03,5957.0,128.17,128.33,127.9,128.03,5957.0
2015-11-03 14:00:00,128.2,128.2,127.58,128.0,19162.0,128.2,128.2,127.58,128.0,19162.0
2015-11-03 14:10:00,128.03,128.13,127.65,127.65,21295.0,128.03,128.13,127.65,127.65,21295.0
2015-11-03 14:20:00,127.77,128.04,127.73,128.03,8585.0,127.77,128.04,127.73,128.03,8585.0
2015-11-03 14:30:00,128.04,128.12,127.8,127.92,29335.0,128.04,128.12,127.8,127.92,29335.0
2015-11-03 14:40:00,127.85,128.04,127.75,127.98,16783.0,127.85,128.04,127.75,127.98,16783.0
2015-11-03 14:50:00,128.0,128.01,127.65,127.75,12722.0,128.0,128.01,127.65,127.75,12722.0
2015-11-03 15:00:00,127.71,128.0,127.65,127.78,38366.0,127.71,128.0,127.65,127.78,38366.0
2015-11-03 15:10:00,127.74,128.3,127.74,128.09,71228.0,127.74,128.3,127.74,128.09,71228.0
2015-11-03 15:20:00,128.05,128.09,127.82,127.95,31965.0,128.05,128.09,127.82,127.95,31965.0
2015-11-03 15:30:00,127.91,128.06,127.61,127.61,33547.0,127.91,128.06,127.61,127.61,33547.0
2015-11-03 15:40:00,127.61,127.75,127.45,127.67,45471.0,127.61,127.75,127.45,127.67,45471.0
2015-11-03 15:50:00,127.96,128.42,127.7,128.37,151766.0,127.96,128.42,127.7,128.37,151766.0
2015-11-04 09:30:00,128.88,128.94,126.36,126.84,57264.0,128.88,128.94,126.36,126.84,57264.0
2015-11-04 09:40:00,126.77,127.22,125.0,125.06,77578.0,126.77,127.22,125.0,125.06,77578.0
2015-11-04 09:50:00,125.05,125.74,124.14,124.15,68818.0,125.05,125.74,124.14,124.15,68818.0
2015-11-04 10:00:00,124.46,125.06,124.15,125.06,34441.0,124.46,125.06,124.15,125.06,34441.0
2015-11-04 10:10:00,124.99,126.03,124.65,125.51,35244.0,124.99,126.03,124.65,125.51,35244.0
2015-11-04 10:20:00,125.51,126.2,125.51,125.67,68813.0,125.51,126.2,125.51,125.67,68813.0
2015-11-04 10:30:00,125.74,125.75,124.89,125.04,52788.0,125.74,125.75,124.89,125.04,52788.0
2015-11-04 10:40:00,125.05,125.27,124.04,124.46,30901.0,125.05,125.27,124.04,124.46,30901.0
2015-11-04 10:50:00,124.48,124.63,123.29,123.37,32201.0,124.48,124.63,123.29,123.37,32201.0
2015-11-04 11:00:00,123.19,124.05,123.07,123.85,40566.0,123.19,124.05,123.07,123.85,40566.0
2015-11-04 11:10:00,123.83,124.28,123.79,123.93,15183.0,123.83,124.28,123.79,123.93,15183.0
2015-11-04 11:20:00,123.87,123.99,122.89,122.9,29702.0,123.87,123.99,122.89,122.9,29702.0
2015-11-04 11:30:00,123.16,123.61,122.93,123.16,19576.0,123.16,123.61,122.93,123.16,19576.0
2015-11-04 11:40:00,123.0,123.41,122.56,123.37,27440.0,123.0,123.41,122.56,123.37,27440.0
2015-11-04 11:50:00,123.39,123.63,123.1,123.42,13709.0,123.39,123.63,123.1,123.42,13709.0
2015-11-04 12:00:00,123.31,123.68,123.02,123.59,21364.0,123.31,123.68,123.02,123.59,21364.0
2015-11-04 12:10:00,123.67,123.78,123.41,123.63,22158.0,123.67,123.78,123.41,123.63,22158.0
2015-11-04 12:20:00,123.63,124.17,123.61,123.91,24058.0,123.63,124.17,123.61,123.91,24058.0
2015-11-04 12:30:00,123.9,124.22,123.89,124.15,12528.0,123.9,124.22,123.89,124.15,12528.0
2015-11-04 12:40:00,124.07,124.14,123.75,123.88,17792.0,124.07,124.14,123.75,123.88,17792.0
2015-11-04 12:50:00,123.82,124.03,123.4,123.7,21230.0,123.82,124.03,123.4,123.7,21230.0
2015-11-04 13:00:00,123.8,123.8,123.14,123.28,17150.0,123.8,123.8,123.14,123.28,17150.0
2015-11-04 13:10:00,123.28,123.63,123.25,123.36,11005.0,123.28,123.63,123.25,123.36,11005.0
2015-11-04 13:20:00,123.42,124.1,123.31,124.02,16208.0,123.42,124.1,123.31,124.02,16208.0
2015-11-04 13:30:00,124.06,124.3,123.9,124.16,14300.0,124.06,124.3,123.9,124.16,14300.0
2015-11-04 13:40:00,124.31,124.31,123.93,123.93,21248.0,124.31,124.31,123.93,123.93,21248.0
2015-11-04 13:50:00,124.04,124.26,123.9,124.21,14231.0,124.04,124.26,123.9,124.21,14231.0
2015-11-04 14:00:00,124.22,124.44,124.07,124.44,45242.0,124.22,124.44,124.07,124.44,45242.0
2015-11-04 14:10:00,124.41,124.98,124.15,124.88,76340.0,124.41,124.98,124.15,124.88,76340.0
2015-11-04 14:20:00,124.99,125.17,124.81,125.01,30275.0,124.99,125.17,124.81,125.01,30275.0
2015-11-04 14:30:00,125.05,125.27,124.76,124.77,21499.0,125.05,125.27,124.76,124.77,21499.0
2015-11-04 14:40:00,124.84,124.99,124.53,124.64,24441.0,124.84,124.99,124.53,124.64,24441.0
2015-11-04 14:50:00,124.55,124.95,124.36,124.85,35026.0,124.55,124.95,124.36,124.85,35026.0
2015-11-04 15:00:00,124.95,124.95,124.63,124.86,16681.0,124.95,124.95,124.63,124.86,16681.0
2015-11-04 15:10:00,124.8,124.96,124.62,124.86,25044.0,124.8,124.96,124.62,124.86,25044.0
2015-11-04 15:20:00,124.94,125.44,124.89,125.2,39048.0,124.94,125.44,124.89,125.2,39048.0
2015-11-04 15:30:00,125.2,125.3,124.89,125.0,37168.0,125.2,125.3,124.89,125.0,37168.0
2015-11-04 15:40:00,125.06,125.15,124.8,124.88,34746.0,125.06,125.15,124.8,124.88,34746.0
2015-11-04 15:50:00,124.84,124.92,124.65,124.91,67828.0,124.84,124.92,124.65,124.91,67828.0
2015-11-05 09:30:00,125.0,126.34,124.34,125.1,65503.0,125.0,126.34,124.34,125.1,65503.0
2015-11-05 09:40:00,125.07,125.34,124.37,124.83,8853.0,125.07,125.34,124.37,124.83,8853.0
2015-11-05 09:50:00,124.69,124.94,124.07,124.87,27319.0,124.69,124.94,124.07,124.87,27319.0
2015-11-05 10:00:00,124.71,125.47,124.43,124.43,36143.0,124.71,125.47,124.43,124.43,36143.0
2015-11-05 10:10:00,124.31,124.31,122.71,122.76,36185.0,124.31,124.31,122.71,122.76,36185.0
2015-11-05 10:20:00,122.98,123.41,122.42,122.59,24730.0,122.98,123.41,122.42,122.59,24730.0
2015-11-05 10:30:00,122.64,122.94,122.26,122.62,15046.0,122.64,122.94,122.26,122.62,15046.0
2015-11-05 10:40:00,122.6,123.11,122.18,122.49,22119.0,122.6,123.11,122.18,122.49,22119.0
2015-11-05 10:50:00,122.41,122.77,122.16,122.4,26592.0,122.41,122.77,122.16,122.4,26592.0
2015-11-05 11:00:00,122.51,122.98,122.42,122.46,24182.0,122.51,122.98,122.42,122.46,24182.0
2015-11-05 11:10:00,122.32,123.0,122.32,122.86,17778.0,122.32,123.0,122.32,122.86,17778.0
2015-11-05 11:20:00,122.95,123.51,122.76,122.89,58669.0,122.95,123.51,122.76,122.89,58669.0
2015-11-05 11:30:00,122.81,123.15,122.49,122.56,14538.0,122.81,123.15,122.49,122.56,14538.0
2015-11-05 11:40:00,122.53,122.95,122.34,122.6,42692.0,122.53,122.95,122.34,122.6,42692.0
2015-11-05 11:50:00,122.62,123.16,122.6,122.71,19894.0,122.62,123.16,122.6,122.71,19894.0
2015-11-05 12:00:00,122.82,123.49,122.72,123.18,10203.0,122.82,123.49,122.72,123.18,10203.0
2015-11-05 12:10:00,123.14,123.2,122.62,122.8,34899.0,123.14,123.2,122.62,122.8,34899.0
2015-11-05 12:20:00,122.76,123.05,122.65,122.91,24162.0,122.76,123.05,122.65,122.91,24162.0
2015-11-05 12:30:00,122.99,123.2,122.76,123.04,8800.0,122.99,123.2,122.76,123.04,8800.0
2015-11-05 12:40:00,123.09,123.39,122.84,122.97,6800.0,123.09,123.39,122.84,122.97,6800.0
2015-11-05 12:50:00,122.91,123.69,122.91,123.69,6941.0,122.91,123.69,122.91,123.69,6941.0
2015-11-05 13:00:00,123.8,123.8,122.85,122.86,24492.0,123.8,123.8,122.85,122.86,24492.0
2015-11-05 13:10:00,122.86,123.27,122.83,123.06,6315.0,122.86,123.27,122.83,123.06,6315.0
2015-11-05 13:20:00,122.98,123.14,122.56,122.58,46910.0,122.98,123.14,122.56,122.58,46910.0
2015-11-05 13:30:00,122.69,123.19,122.63,122.94,16274.0,122.69,123.19,122.63,122.94,16274.0
2015-11-05 13:40:00,122.88,122.9,122.43,122.63,20195.0,122.88,122.9,122.43,122.63,20195.0
2015-11-05 13:50:00,122.54,122.87,122.34,122.37,101097.0,122.54,122.87,122.34,122.37,101097.0
2015-11-05 14:00:00,122.41,122.91,122.22,122.71,44087.0,122.41,122.91,122.22,122.71,44087.0
2015-11-05 14:10:00,122.6,122.74,122.25,122.32,42246.0,122.6,122.74,122.25,122.32,42246.0
2015-11-05 14:20:00,122.34,122.34,121.84,122.03,15477.0,122.34,122.34,121.84,122.03,15477.0
2015-11-05 14:30:00,122.17,122.21,121.82,121.98,16611.0,122.17,122.21,121.82,121.98,16611.0
2015-11-05 14:40:00,122.04,122.45,122.04,122.33,8520.0,122.04,122.45,122.04,122.33,8520.0
2015-11-05 14:50:00,122.33,122.47,122.12,122.46,23325.0,122.33,122.47,122.12,122.46,23325.0
2015-11-05 15:00:00,122.46,122.5,122.12,122.12,23555.0,122.46,122.5,122.12,122.12,23555.0
2015-11-05 15:10:00,122.15,122.29,121.98,122.05,27037.0,122.15,122.29,121.98,122.05,27037.0
2015-11-05 15:20:00,122.04,122.58,121.99,122.47,20627.0,122.04,122.58,121.99,122.47,20627.0
2015-11-05 15:30:00,122.41,122.65,122.29,122.5,21783.0,122.41,122.65,122.29,122.5,21783.0
2015-11-05 15:40:00,122.48,122.79,122.19,122.35,49653.0,122.48,122.79,122.19,122.35,49653.0
2015-11-05 15:50:00,122.43,122.65,121.89,121.89,140455.0,122.43,122.65,121.89,121.89,140455.0
2015-11-06 09:30:00,120.25,121.34,119.06,120.19,69237.0,120.25,121.34,119.06,120.19,69237.0
2015-11-06 09:40:00,120.42,121.29,120.27,120.59,28288.0,120.42,121.29,120.27,120.59,28288.0
2015-11-06 09:50:00,120.74,121.13,119.81,119.97,37297.0,120.74,121.13,119.81,119.97,37297.0
2015-11-06 10:00:00,120.29,120.29,118.7,118.88,36290.0,120.29,120.29,118.7,118.88,36290.0
2015-11-06 10:10:00,118.77,119.31,118.52,119.22,24427.0,118.77,119.31,118.52,119.22,24427.0
2015-11-06 10:20:00,119.17,119.36,118.57,119.25,41635.0,119.17,119.36,118.57,119.25,41635.0
2015-11-06 10:30:00,119.37,120.13,118.87,119.97,40851.0,119.37,120.13,118.87,119.97,40851.0
2015-11-06 10:40:00,120.03,120.82,120.0,120.36,55406.0,120.03,120.82,120.0,120.36,55406.0
2015-11-06 10:50:00,120.26,120.38,119.09,119.46,63747.0,120.26,120.38,119.09,119.46,63747.0
2015-11-06 11:00:00,119.5,120.03,119.35,120.03,44582.0,119.5,120.03,119.35,120.03,44582.0
2015-11-06 11:10:00,120.06,120.34,119.73,120.23,41980.0,120.06,120.34,119.73,120.23,41980.0
2015-11-06 11:20:00,120.15,120.46,118.65,118.84,89544.0,120.15,120.46,118.65,118.84,89544.0
2015-11-06 11:30:00,118.98,119.67,118.93,119.2,43407.0,118.98,119.67,118.93,119.2,43407.0
2015-11-06 11:40:00,119.2,119.85,119.16,119.63,39093.0,119.2,119.85,119.16,119.63,39093.0
2015-11-06 11:50:00,119.63,120.5,119.58,119.75,54394.0,119.63,120.5,119.58,119.75,54394.0
2015-11-06 12:00:00,119.83,119.99,119.6,119.6,21596.0,119.83,119.99,119.6,119.6,21596.0
2015-11-06 12:10:00,119.74,119.98,119.64,119.66,32973.0,119.74,119.98,119.64,119.66,32973.0
2015-11-06 12:20:00,119.71,119.72,118.54,118.8,46203.0,119.71,119.72,118.54,118.8,46203.0
2015-11-06 12:30:00,118.91,119.36,118.81,119.06,22976.0,118.91,119.36,118.81,119.06,22976.0
2015-11-06 12:40:00,119.04,119.71,118.95,119.28,27534.0,119.04,119.71,118.95,119.28,27534.0
2015-11-06 12:50:00,119.23,119.57,118.91,118.91,14953.0,119.23,119.57,118.91,118.91,14953.0
2015-11-06 13:00:00,118.99,119.3,118.76,119.01,21645.0,118.99,119.3,118.76,119.01,21645.0
2015-11-06 13:10:00,119.14,119.25,118.98,118.98,40731.0,119.14,119.25,118.98,118.98,40731.0
2015-11-06 13:20:00,119.04,119.41,118.58,118.63,29173.0,119.04,119.41,118.58,118.63,29173.0
2015-11-06 13:30:00,118.54,118.58,117.2,117.59,92510.0,118.54,118.58,117.2,117.59,92510.0
2015-11-06 13:40:00,117.52,117.82,117.16,117.49,55239.0,117.52,117.82,117.16,117.49,55239.0
2015-11-06 13:50:00,117.56,119.04,117.56,118.55,61990.0,117.56,119.04,117.56,118.55,61990.0
2015-11-06 14:00:00,118.57,118.88,118.33,118.47,31980.0,118.57,118.88,118.33,118.47,31980.0
2015-11-06 14:10:00,118.37,118.49,117.77,118.07,30390.0,118.37,118.49,117.77,118.07,30390.0
2015-11-06 14:20:00,118.13,118.6,117.79,117.91,29986.0,118.13,118.6,117.79,117.91,29986.0
2015-11-06 14:30:00,117.85,118.04,117.24,117.47,63156.0,117.85,118.04,117.24,117.47,63156.0
2015-11-06 14:40:00,117.51,117.66,117.01,117.06,39670.0,117.51,117.66,117.01,117.06,39670.0
2015-11-06 14:50:00,117.17,117.42,117.02,117.16,59004.0,117.17,117.42,117.02,117.16,59004.0
2015-11-06 15:00:00,117.18,117.69,117.16,117.43,49857.0,117.18,117.69,117.16,117.43,49857.0
2015-11-06 15:10:00,117.42,117.77,117.31,117.72,61968.0,117.42,117.77,117.31,117.72,61968.0
2015-11-06 15:20:00,117.72,118.06,117.7,117.92,42113.0,117.72,118.06,117.7,117.92,42113.0
2015-11-06 15:30:00,117.94,118.25,117.73,117.87,55233.0,117.94,118.25,117.73,117.87,55233.0
2015-11-06 15:40:00,117.88,118.28,117.77,118.03,71920.0,117.88,118.28,117.77,118.03,71920.0
2015-11-06 15:50:00,118.05,118.26,117.78,117.94,145830.0,118.05,118.26,117.78,117.94,145830.0
2015-11-09 09:30:00,117.7,118.41,116.94,118.22,22966.0,117.7,118.41,116.94,118.22,22966.0
2015-11-09 09:40:00,118.04,118.75,117.71,118.68,11619.0,118.04,118.75,117.71,118.68,11619.0
2015-11-09 09:50:00,118.65,120.11,118.55,119.27,37997.0,118.65,120.11,118.55,119.27,37997.0
2015-11-09 10:00:00,119.11,119.11,117.62,117.78,13442.0,119.11,119.11,117.62,117.78,13442.0
2015-11-09 10:10:00,117.58,118.26,117.25,118.14,22198.0,117.58,118.26,117.25,118.14,22198.0
2015-11-09 10:20:00,118.13,119.3,117.81,119.12,50754.0,118.13,119.3,117.81,119.12,50754.0
2015-11-09 10:30:00,119.12,119.31,118.46,119.28,30389.0,119.12,119.31,118.46,119.28,30389.0
2015-11-09 10:40:00,119.23,119.73,118.85,119.5,22785.0,119.23,119.73,118.85,119.5,22785.0
2015-11-09 10:50:00,119.42,119.94,119.24,119.78,43992.0,119.42,119.94,119.24,119.78,43992.0
2015-11-09 11:00:00,119.78,119.88,118.86,118.9,32519.0,119.78,119.88,118.86,118.9,32519.0
2015-11-09 11:10:00,118.91,119.07,118.14,118.38,57830.0,118.91,119.07,118.14,118.38,57830.0
2015-11-09 11:20:00,118.29,118.36,117.85,118.0,55146.0,118.29,118.36,117.85,118.0,55146.0
2015-11-09 11:30:00,118.08,118.52,118.04,118.1,53223.0,118.08,118.52,118.04,118.1,53223.0
2015-11-09 11:40:00,118.12,118.27,117.79,118.01,22189.0,118.12,118.27,117.79,118.01,22189.0
2015-11-09 11:50:00,117.97,118.08,117.68,117.87,19788.0,117.97,118.08,117.68,117.87,19788.0
2015-11-09 12:00:00,117.92,118.14,117.75,118.06,30400.0,117.92,118.14,117.75,118.06,30400.0
2015-11-09 12:10:00,118.06,118.56,117.8,118.31,43148.0,118.06,118.56,117.8,118.31,43148.0
2015-11-09 12:20:00,118.49,119.15,118.43,118.86,31169.0,118.49,119.15,118.43,118.86,31169.0
2015-11-09 12:30:00,118.73,119.0,118.52,118.82,12400.0,118.73,119.0,118.52,118.82,12400.0
2015-11-09 12:40:00,118.88,119.0,118.22,118.29,17622.0,118.88,119.0,118.22,118.29,17622.0
2015-11-09 12:50:00,118.3,118.46,118.12,118.33,19078.0,118.3,118.46,118.12,118.33,19078.0
2015-11-09 13:00:00,118.34,118.41,118.09,118.23,14603.0,118.34,118.41,118.09,118.23,14603.0
2015-11-09 13:10:00,118.3,118.4,118.12,118.32,8607.0,118.3,118.4,118.12,118.32,8607.0
2015-11-09 13:20:00,118.29,118.43,118.05,118.1,20463.0,118.29,118.43,118.05,118.1,20463.0
2015-11-09 13:30:00,118.03,118.67,117.91,118.64,19647.0,118.03,118.67,117.91,118.64,19647.0
2015-11-09 13:40:00,118.67,118.72,118.2,118.37,15274.0,118.67,118.72,118.2,118.37,15274.0
2015-11-09 13:50:00,118.29,118.48,118.03,118.3,9400.0,118.29,118.48,118.03,118.3,9400.0
2015-11-09 14:00:00,118.16,118.66,118.05,118.5,11938.0,118.16,118.66,118.05,118.5,11938.0
2015-11-09 14:10:00,118.57,118.85,118.39,118.79,15892.0,118.57,118.85,118.39,118.79,15892.0
2015-11-09 14:20:00,118.83,119.16,118.43,118.43,16385.0,118.83,119.16,118.43,118.43,16385.0
2015-11-09 14:30:00,118.5,118.83,118.36,118.42,65044.0,118.5,118.83,118.36,118.42,65044.0
2015-11-09 14:40:00,118.48,118.64,118.35,118.53,17832.0,118.48,118.64,118.35,118.53,17832.0
2015-11-09 14:50:00,118.54,118.81,118.45,118.59,22765.0,118.54,118.81,118.45,118.59,22765.0
2015-11-09 15:00:00,118.62,118.75,118.46,118.51,16940.0,118.62,118.75,118.46,118.51,16940.0
2015-11-09 15:10:00,118.59,118.66,118.36,118.53,22397.0,118.59,118.66,118.36,118.53,22397.0
2015-11-09 15:20:00,118.5,118.51,118.24,118.34,20187.0,118.5,118.51,118.24,118.34,20187.0
2015-11-09 15:30:00,118.42,119.21,118.41,119.15,17116.0,118.42,119.21,118.41,119.15,17116.0
2015-11-09 15:40:00,119.18,119.38,118.98,119.31,26365.0,119.18,119.38,118.98,119.31,26365.0
2015-11-09 15:50:00,119.38,119.45,118.82,118.84,119139.0,119.38,119.45,118.82,118.84,119139.0
2015-11-10 09:30:00,118.8,119.95,118.63,119.19,27192.0,118.8,119.95,118.63,119.19,27192.0
2015-11-10 09:40:00,119.06,119.06,117.64,118.6,31074.0,119.06,119.06,117.64,118.6,31074.0
2015-11-10 09:50:00,118.87,118.87,118.16,118.51,21805.0,118.87,118.87,118.16,118.51,21805.0
2015-11-10 10:00:00,118.33,118.63,118.05,118.2,18758.0,118.33,118.63,118.05,118.2,18758.0
2015-11-10 10:10:00,118.2,118.32,117.79,117.93,29681.0,118.2,118.32,117.79,117.93,29681.0
2015-11-10 10:20:00,117.93,118.21,117.73,117.85,20150.0,117.93,118.21,117.73,117.85,20150.0
2015-11-10 10:30:00,117.8,118.12,117.63,117.91,30678.0,117.8,118.12,117.63,117.91,30678.0
2015-11-10 10:40:00,117.91,118.35,117.62,118.35,14938.0,117.91,118.35,117.62,118.35,14938.0
2015-11-10 10:50:00,118.3,118.31,117.75,117.87,19056.0,118.3,118.31,117.75,117.87,19056.0
2015-11-10 11:00:00,117.91,118.19,117.87,118.01,7514.0,117.91,118.19,117.87,118.01,7514.0
2015-11-10 11:10:00,117.92,118.08,117.66,117.76,15100.0,117.92,118.08,117.66,117.76,15100.0
2015-11-10 11:20:00,117.96,118.12,117.79,117.91,14485.0,117.96,118.12,117.79,117.91,14485.0
2015-11-10 11:30:00,117.96,118.1,117.9,118.05,10849.0,117.96,118.1,117.9,118.05,10849.0
2015-11-10 11:40:00,118.05,118.32,118.02,118.27,20536.0,118.05,118.32,118.02,118.27,20536.0
2015-11-10 11:50:00,118.27,118.38,118.14,118.24,9203.0,118.27,118.38,118.14,118.24,9203.0
2015-11-10 12:00:00,118.2,118.26,117.75,117.8,13200.0,118.2,118.26,117.75,117.8,13200.0
2015-11-10 12:10:00,117.79,118.15,117.56,118.06,12827.0,117.79,118.15,117.56,118.06,12827.0
2015-11-10 12:20:00,118.14,118.36,118.04,118.33,9301.0,118.14,118.36,118.04,118.33,9301.0
2015-11-10 12:30:00,118.25,118.35,118.06,118.26,26364.0,118.25,118.35,118.06,118.26,26364.0
2015-11-10 12:40:00,118.23,118.29,117.71,117.73,11662.0,118.23,118.29,117.71,117.73,11662.0
2015-11-10 12:50:00,117.72,118.0,117.66,117.91,11432.0,117.72,118.0,117.66,117.91,11432.0
2015-11-10 13:00:00,117.91,118.12,117.7,117.87,8519.0,117.91,118.12,117.7,117.87,8519.0
2015-11-10 13:10:00,117.8,117.91,117.61,117.61,9669.0,117.8,117.91,117.61,117.61,9669.0
2015-11-10 13:20:00,117.63,117.84,117.59,117.68,11310.0,117.63,117.84,117.59,117.68,11310.0
2015-11-10 13:30:00,117.72,117.91,117.66,117.91,17034.0,117.72,117.91,117.66,117.91,17034.0
2015-11-10 13:40:00,117.87,118.43,117.82,118.24,32531.0,117.87,118.43,117.82,118.24,32531.0
2015-11-10 13:50:00,118.28,118.59,118.25,118.28,13041.0,118.28,118.59,118.25,118.28,13041.0
2015-11-10 14:00:00,118.32,118.73,118.16,118.2,43628.0,118.32,118.73,118.16,118.2,43628.0
2015-11-10 14:10:00,118.15,118.46,118.15,118.15,14790.0,118.15,118.46,118.15,118.15,14790.0
2015-11-10 14:20:00,118.09,118.27,118.0,118.09,12030.0,118.09,118.27,118.0,118.09,12030.0
2015-11-10 14:30:00,118.09,118.09,117.76,117.79,20929.0,118.09,118.09,117.76,117.79,20929.0
2015-11-10 14:40:00,117.78,118.04,117.56,118.02,20951.0,117.78,118.04,117.56,118.02,20951.0
2015-11-10 14:50:00,118.04,118.21,117.84,118.13,10352.0,118.04,118.21,117.84,118.13,10352.0
2015-11-10 15:00:00,118.09,118.43,117.91,118.41,16540.0,118.09,118.43,117.91,118.41,16540.0
2015-11-10 15:10:00,118.46,118.61,118.29,118.53,19623.0,118.46,118.61,118.29,118.53,19623.0
2015-11-10 15:20:00,118.52,118.7,118.49,118.62,24592.0,118.52,118.7,118.49,118.62,24592.0
2015-11-10 15:30:00,118.69,118.78,118.49,118.58,12150.0,118.69,118.78,118.49,118.58,12150.0
2015-11-10 15:40:00,118.59,118.97,118.49,118.95,31158.0,118.59,118.97,118.49,118.95,31158.0
2015-11-10 15:50:00,118.91,118.95,118.49,118.91,78099.0,118.91,118.95,118.49,118.91,78099.0
2015-11-11 09:30:00,119.59,119.9,117.67,118.18,111773.0,119.59,119.9,117.67,118.18,111773.0
2015-11-11 09:40:00,118.18,118.42,117.52,118.13,31370.0,118.18,118.42,117.52,118.13,31370.0
2015-11-11 09:50:00,118.23,119.19,118.13,118.95,21359.0,118.23,119.19,118.13,118.95,21359.0
2015-11-11 10:00:00,118.96,119.07,118.65,119.03,15385.0,118.96,119.07,118.65,119.03,15385.0
2015-11-11 10:10:00,119.01,119.03,118.49,118.96,9662.0,119.01,119.03,118.49,118.96,9662.0
2015-11-11 10:20:00,118.79,118.97,118.33,118.88,18832.0,118.79,118.97,118.33,118.88,18832.0
2015-11-11 10:30:00,118.8,118.89,117.99,118.18,18919.0,118.8,118.89,117.99,118.18,18919.0
2015-11-11 10:40:00,118.0,118.44,118.0,118.39,13463.0,118.0,118.44,118.0,118.39,13463.0
2015-11-11 10:50:00,118.2,118.52,118.12,118.52,12418.0,118.2,118.52,118.12,118.52,12418.0
2015-11-11 11:00:00,118.52,118.55,118.24,118.48,22655.0,118.52,118.55,118.24,118.48,22655.0
2015-11-11 11:10:00,118.44,118.61,118.21,118.37,30098.0,118.44,118.61,118.21,118.37,30098.0
2015-11-11 11:20:00,118.36,118.59,118.3,118.56,36143.0,118.36,118.59,118.3,118.56,36143.0
2015-11-11 11:30:00,118.65,118.88,118.47,118.52,11000.0,118.65,118.88,118.47,118.52,11000.0
2015-11-11 11:40:00,118.51,118.56,118.16,118.21,7852.0,118.51,118.56,118.16,118.21,7852.0
2015-11-11 11:50:00,118.23,118.94,118.19,118.94,36360.0,118.23,118.94,118.19,118.94,36360.0
2015-11-11 12:00:00,118.89,119.01,118.68,119.01,17357.0,118.89,119.01,118.68,119.01,17357.0
2015-11-11 12:10:00,119.07,119.46,119.01,119.1,12874.0,119.07,119.46,119.01,119.1,12874.0
2015-11-11 12:20:00,119.04,119.9,119.03,119.56,14198.0,119.04,119.9,119.03,119.56,14198.0
2015-11-11 12:30:00,119.56,119.82,119.35,119.52,12599.0,119.56,119.82,119.35,119.52,12599.0
2015-11-11 12:40:00,119.62,119.62,118.89,119.0,10119.0,119.62,119.62,118.89,119.0,10119.0
2015-11-11 12:50:00,119.0,119.23,118.88,119.22,25165.0,119.0,119.23,118.88,119.22,25165.0
2015-11-11 13:00:00,119.23,119.33,118.73,119.03,24456.0,119.23,119.33,118.73,119.03,24456.0
2015-11-11 13:10:00,119.0,119.0,118.68,118.68,7724.0,119.0,119.0,118.68,118.68,7724.0
2015-11-11 13:20:00,118.86,118.93,118.51,118.65,10833.0,118.86,118.93,118.51,118.65,10833.0
2015-11-11 13:30:00,118.67,118.93,118.65,118.65,8916.0,118.67,118.93,118.65,118.65,8916.0
2015-11-11 13:40:00,118.72,118.9,118.51,118.9,8280.0,118.72,118.9,118.51,118.9,8280.0
2015-11-11 13:50:00,118.91,119.12,118.8,118.82,25477.0,118.91,119.12,118.8,118.82,25477.0
2015-11-11 14:00:00,118.92,119.14,118.76,118.85,12512.0,118.92,119.14,118.76,118.85,12512.0
2015-11-11 14:10:00,118.84,118.97,118.45,118.59,16949.0,118.84,118.97,118.45,118.59,16949.0
2015-11-11 14:20:00,118.66,118.78,118.43,118.78,11004.0,118.66,118.78,118.43,118.78,11004.0
2015-11-11 14:30:00,118.66,118.77,118.45,118.48,13150.0,118.66,118.77,118.45,118.48,13150.0
2015-11-11 14:40:00,118.37,118.45,118.12,118.33,26924.0,118.37,118.45,118.12,118.33,26924.0
2015-11-11 14:50:00,118.31,118.46,118.07,118.26,29399.0,118.31,118.46,118.07,118.26,29399.0
2015-11-11 15:00:00,118.18,118.47,118.13,118.23,35008.0,118.18,118.47,118.13,118.23,35008.0
2015-11-11 15:10:00,118.26,118.62,118.19,118.2,21463.0,118.26,118.62,118.19,118.2,21463.0
2015-11-11 15:20:00,118.25,118.31,118.02,118.18,21123.0,118.25,118.31,118.02,118.18,21123.0
2015-11-11 15:30:00,118.11,118.38,118.11,118.28,14172.0,118.11,118.38,118.11,118.28,14172.0
2015-11-11 15:40:00,118.22,118.39,118.15,118.16,14675.0,118.22,118.39,118.15,118.16,14675.0
2015-11-11 15:50:00,118.19,118.39,118.12,118.19,67604.0,118.19,118.39,118.12,118.19,67604.0
2015-11-12 09:30:00,117.78,118.29,117.06,117.66,17602.0,117.78,118.29,117.06,117.66,17602.0
2015-11-12 09:40:00,117.66,118.09,117.45,117.56,15070.0,117.66,118.09,117.45,117.56,15070.0
2015-11-12 09:50:00,117.72,117.84,117.05,117.58,7565.0,117.72,117.84,117.05,117.58,7565.0
2015-11-12 10:00:00,117.28,117.58,116.87,117.15,16735.0,117.28,117.58,116.87,117.15,16735.0
2015-11-12 10:10:00,117.36,117.78,116.99,117.76,13506.0,117.36,117.78,116.99,117.76,13506.0
2015-11-12 10:20:00,117.69,118.02,117.45,117.77,19000.0,117.69,118.02,117.45,117.77,19000.0
2015-11-12 10:30:00,117.79,118.5,117.73,118.44,16632.0,117.79,118.5,117.73,118.44,16632.0
2015-11-12 10:40:00,118.4,118.94,117.92,118.49,9857.0,118.4,118.94,117.92,118.49,9857.0
2015-11-12 10:50:00,118.44,118.7,118.16,118.44,10056.0,118.44,118.7,118.16,118.44,10056.0
2015-11-12 11:00:00,118.46,118.75,118.35,118.75,15480.0,118.46,118.75,118.35,118.75,15480.0
2015-11-12 11:10:00,118.69,119.11,118.47,118.87,14633.0,118.69,119.11,118.47,118.87,14633.0
2015-11-12 11:20:00,118.75,118.84,118.32,118.67,24545.0,118.75,118.84,118.32,118.67,24545.0
2015-11-12 11:30:00,118.52,118.61,118.18,118.28,14813.0,118.52,118.61,118.18,118.28,14813.0
2015-11-12 11:40:00,118.15,118.51,117.94,118.16,27064.0,118.15,118.51,117.94,118.16,27064.0
2015-11-12 11:50:00,118.01,118.32,118.01,118.21,17300.0,118.01,118.32,118.01,118.21,17300.0
2015-11-12 12:00:00,118.31,118.32,118.0,118.0,9651.0,118.31,118.32,118.0,118.0,9651.0
2015-11-12 12:10:00,117.98,118.18,117.9,118.06,13436.0,117.98,118.18,117.9,118.06,13436.0
2015-11-12 12:20:00,118.0,118.35,117.97,118.28,4851.0,118.0,118.35,117.97,118.28,4851.0
2015-11-12 12:30:00,118.29,118.29,117.98,118.06,36605.0,118.29,118.29,117.98,118.06,36605.0
2015-11-12 12:40:00,118.08,118.36,118.02,118.3,5294.0,118.08,118.36,118.02,118.3,5294.0
2015-11-12 12:50:00,118.4,118.66,118.25,118.41,5305.0,118.4,118.66,118.25,118.41,5305.0
2015-11-12 13:00:00,118.39,118.63,118.34,118.36,7900.0,118.39,118.63,118.34,118.36,7900.0
2015-11-12 13:10:00,118.38,118.54,118.26,118.28,15406.0,118.38,118.54,118.26,118.28,15406.0
2015-11-12 13:20:00,118.38,118.58,118.28,118.32,7857.0,118.38,118.58,118.28,118.32,7857.0
2015-11-12 13:30:00,118.37,118.4,117.86,118.3,11438.0,118.37,118.4,117.86,118.3,11438.0
2015-11-12 13:40:00,118.3,118.32,117.79,117.79,15300.0,118.3,118.32,117.79,117.79,15300.0
2015-11-12 13:50:00,117.77,118.14,117.68,117.95,12072.0,117.77,118.14,117.68,117.95,12072.0
2015-11-12 14:00:00,117.97,118.18,117.72,118.0,24099.0,117.97,118.18,117.72,118.0,24099.0
2015-11-12 14:10:00,117.99,118.29,117.81,118.2,29103.0,117.99,118.29,117.81,118.2,29103.0
2015-11-12 14:20:00,118.22,118.3,118.02,118.2,19198.0,118.22,118.3,118.02,118.2,19198.0
2015-11-12 14:30:00,118.12,118.25,117.86,117.86,42294.0,118.12,118.25,117.86,117.86,42294.0
2015-11-12 14:40:00,117.81,117.96,117.39,117.52,24008.0,117.81,117.96,117.39,117.52,24008.0
2015-11-12 14:50:00,117.39,117.66,117.11,117.55,27609.0,117.39,117.66,117.11,117.55,27609.0
2015-11-12 15:00:00,117.58,117.58,117.19,117.25,12795.0,117.58,117.58,117.19,117.25,12795.0
2015-11-12 15:10:00,117.25,117.72,117.12,117.6,16495.0,117.25,117.72,117.12,117.6,16495.0
2015-11-12 15:20:00,117.52,117.81,117.43,117.8,16708.0,117.52,117.81,117.43,117.8,16708.0
2015-11-12 15:30:00,117.81,117.91,117.64,117.71,15957.0,117.81,117.91,117.64,117.71,15957.0
2015-11-12 15:40:00,117.7,117.84,117.43,117.64,41335.0,117.7,117.84,117.43,117.64,41335.0
2015-11-12 15:50:00,117.54,117.65,117.3,117.3,149187.0,117.54,117.65,117.3,117.3,149187.0
2015-11-13 09:30:00,117.13,117.67,116.78,117.05,41496.0,117.13,117.67,116.78,117.05,41496.0
2015-11-13 09:40:00,117.11,119.14,117.11,119.14,21569.0,117.11,119.14,117.11,119.14,21569.0
2015-11-13 09:50:00,119.21,120.4,119.13,120.03,31673.0,119.21,120.4,119.13,120.03,31673.0
2015-11-13 10:00:00,120.0,121.19,119.81,120.69,67192.0,120.0,121.19,119.81,120.69,67192.0
2015-11-13 10:10:00,120.6,121.18,120.04,120.45,49696.0,120.6,121.18,120.04,120.45,49696.0
2015-11-13 10:20:00,120.49,121.36,120.17,121.27,39693.0,120.49,121.36,120.17,121.27,39693.0
2015-11-13 10:30:00,121.3,121.3,120.19,120.47,28959.0,121.3,121.3,120.19,120.47,28959.0
2015-11-13 10:40:00,120.5,121.32,120.43,121.29,22821.0,120.5,121.32,120.43,121.29,22821.0
2015-11-13 10:50:00,121.37,122.52,121.17,122.52,47405.0,121.37,122.52,121.17,122.52,47405.0
2015-11-13 11:00:00,122.42,122.52,121.53,121.6,48248.0,122.42,122.52,121.53,121.6,48248.0
2015-11-13 11:10:00,121.6,121.74,121.12,121.68,68782.0,121.6,121.74,121.12,121.68,68782.0
2015-11-13 11:20:00,121.61,122.45,121.6,122.07,27734.0,121.61,122.45,121.6,122.07,27734.0
2015-11-13 11:30:00,121.91,122.49,121.51,121.98,73074.0,121.91,122.49,121.51,121.98,73074.0
2015-11-13 11:40:00,122.0,122.23,120.95,121.5,36520.0,122.0,122.23,120.95,121.5,36520.0
2015-11-13 11:50:00,121.29,121.79,121.07,121.13,21315.0,121.29,121.79,121.07,121.13,21315.0
2015-11-13 12:00:00,121.07,122.16,120.97,122.01,59184.0,121.07,122.16,120.97,122.01,59184.0
2015-11-13 12:10:00,121.98,122.16,121.84,121.87,20359.0,121.98,122.16,121.84,121.87,20359.0
2015-11-13 12:20:00,121.86,122.21,121.74,122.05,23274.0,121.86,122.21,121.74,122.05,23274.0
2015-11-13 12:30:00,122.05,122.37,121.83,122.28,37477.0,122.05,122.37,121.83,122.28,37477.0
2015-11-13 12:40:00,122.3,122.39,121.92,122.07,27105.0,122.3,122.39,121.92,122.07,27105.0
2015-11-13 12:50:00,122.07,122.29,121.9,122.28,16105.0,122.07,122.29,121.9,122.28,16105.0
2015-11-13 13:00:00,122.27,122.52,122.08,122.34,18112.0,122.27,122.52,122.08,122.34,18112.0
2015-11-13 13:10:00,122.29,122.75,122.13,122.46,54460.0,122.29,122.75,122.13,122.46,54460.0
2015-11-13 13:20:00,122.43,122.94,122.43,122.83,58579.0,122.43,122.94,122.43,122.83,58579.0
2015-11-13 13:30:00,122.75,122.79,122.13,122.37,75964.0,122.75,122.79,122.13,122.37,75964.0
2015-11-13 13:40:00,122.42,122.55,121.84,122.3,56842.0,122.42,122.55,121.84,122.3,56842.0
2015-11-13 13:50:00,122.3,122.55,122.12,122.25,17249.0,122.3,122.55,122.12,122.25,17249.0
2015-11-13 14:00:00,122.22,122.55,122.11,122.38,43228.0,122.22,122.55,122.11,122.38,43228.0
2015-11-13 14:10:00,122.25,122.42,122.02,122.31,35357.0,122.25,122.42,122.02,122.31,35357.0
2015-11-13 14:20:00,122.19,122.26,121.6,121.9,64363.0,122.19,122.26,121.6,121.9,64363.0
2015-11-13 14:30:00,121.96,122.3,121.7,121.84,61187.0,121.96,122.3,121.7,121.84,61187.0
2015-11-13 14:40:00,121.93,122.1,121.85,121.98,32866.0,121.93,122.1,121.85,121.98,32866.0
2015-11-13 14:50:00,121.93,122.3,121.88,121.97,79007.0,121.93,122.3,121.88,121.97,79007.0
2015-11-13 15:00:00,122.06,122.44,122.0,122.27,28968.0,122.06,122.44,122.0,122.27,28968.0
2015-11-13 15:10:00,122.25,122.59,122.13,122.46,51156.0,122.25,122.59,122.13,122.46,51156.0
2015-11-13 15:20:00,122.43,122.59,122.36,122.51,39683.0,122.43,122.59,122.36,122.51,39683.0
2015-11-13 15:30:00,122.49,122.75,122.42,122.67,46698.0,122.49,122.75,122.42,122.67,46698.0
2015-11-13 15:40:00,122.67,122.89,122.54,122.85,84776.0,122.67,122.89,122.54,122.85,84776.0
2015-11-13 15:50:00,122.72,123.09,122.58,123.05,242783.0,122.72,123.09,122.58,123.05,242783.0
2015-11-16 09:30:00,122.28,123.71,121.52,123.2,74752.0,122.28,123.71,121.52,123.2,74752.0
2015-11-16 09:40:00,122.81,123.25,122.31,122.97,69554.0,122.81,123.25,122.31,122.97,69554.0
2015-11-16 09:50:00,123.12,123.75,122.15,122.45,59486.0,123.12,123.75,122.15,122.45,59486.0
2015-11-16 10:00:00,122.57,123.8,122.32,123.15,54587.0,122.57,123.8,122.32,123.15,54587.0
2015-11-16 10:10:00,123.32,124.15,123.0,124.07,52635.0,123.32,124.15,123.0,124.07,52635.0
2015-11-16 10:20:00,124.04,124.3,123.07,123.09,19397.0,124.04,124.3,123.07,123.09,19397.0
2015-11-16 10:30:00,122.87,122.99,122.53,122.82,38162.0,122.87,122.99,122.53,122.82,38162.0
2015-11-16 10:40:00,122.78,123.37,122.59,122.68,26000.0,122.78,123.37,122.59,122.68,26000.0
2015-11-16 10:50:00,122.51,122.82,122.15,122.17,65076.0,122.51,122.82,122.15,122.17,65076.0
2015-11-16 11:00:00,122.03,122.17,121.73,121.99,29554.0,122.03,122.17,121.73,121.99,29554.0
2015-11-16 11:10:00,122.01,122.11,121.76,122.05,36802.0,122.01,122.11,121.76,122.05,36802.0
2015-11-16 11:20:00,122.07,122.41,121.8,122.06,37027.0,122.07,122.41,121.8,122.06,37027.0
2015-11-16 11:30:00,122.14,122.5,122.08,122.36,30377.0,122.14,122.5,122.08,122.36,30377.0
2015-11-16 11:40:00,122.37,122.69,122.14,122.53,10213.0,122.37,122.69,122.14,122.53,10213.0
2015-11-16 11:50:00,122.5,123.09,122.5,122.8,14803.0,122.5,123.09,122.5,122.8,14803.0
2015-11-16 12:00:00,122.76,122.95,122.52,122.66,13140.0,122.76,122.95,122.52,122.66,13140.0
2015-11-16 12:10:00,122.66,122.67,122.38,122.52,28143.0,122.66,122.67,122.38,122.52,28143.0
2015-11-16 12:20:00,122.61,122.88,122.42,122.68,15832.0,122.61,122.88,122.42,122.68,15832.0
2015-11-16 12:30:00,122.66,122.85,122.47,122.61,10195.0,122.66,122.85,122.47,122.61,10195.0
2015-11-16 12:40:00,122.63,122.95,122.55,122.64,17380.0,122.63,122.95,122.55,122.64,17380.0
2015-11-16 12:50:00,122.74,123.67,122.68,123.52,12658.0,122.74,123.67,122.68,123.52,12658.0
2015-11-16 13:00:00,123.52,123.71,123.05,123.62,17737.0,123.52,123.71,123.05,123.62,17737.0
2015-11-16 13:10:00,123.63,123.81,123.32,123.81,13400.0,123.63,123.81,123.32,123.81,13400.0
2015-11-16 13:20:00,123.82,124.0,123.28,123.41,17273.0,123.82,124.0,123.28,123.41,17273.0
2015-11-16 13:30:00,123.5,123.64,123.11,123.11,22226.0,123.5,123.64,123.11,123.11,22226.0
2015-11-16 13:40:00,123.1,123.32,122.93,123.2,14267.0,123.1,123.32,122.93,123.2,14267.0
2015-11-16 13:50:00,123.21,123.71,123.03,123.38,19334.0,123.21,123.71,123.03,123.38,19334.0
2015-11-16 14:00:00,123.42,123.52,123.17,123.44,25798.0,123.42,123.52,123.17,123.44,25798.0
2015-11-16 14:10:00,123.49,123.5,123.05,123.43,24921.0,123.49,123.5,123.05,123.43,24921.0
2015-11-16 14:20:00,123.45,123.65,123.4,123.64,25434.0,123.45,123.65,123.4,123.64,25434.0
2015-11-16 14:30:00,123.61,124.37,123.61,124.37,28169.0,123.61,124.37,123.61,124.37,28169.0
2015-11-16 14:40:00,124.38,124.69,124.32,124.51,15500.0,124.38,124.69,124.32,124.51,15500.0
2015-11-16 14:50:00,124.48,125.13,124.37,124.9,23128.0,124.48,125.13,124.37,124.9,23128.0
2015-11-16 15:00:00,124.89,125.36,124.8,125.17,29068.0,124.89,125.36,124.8,125.17,29068.0
2015-11-16 15:10:00,125.15,125.33,124.9,124.9,35374.0,125.15,125.33,124.9,124.9,35374.0
2015-11-16 15:20:00,124.95,125.1,124.83,125.02,39764.0,124.95,125.1,124.83,125.02,39764.0
2015-11-16 15:30:00,125.03,125.13,124.92,124.93,43622.0,125.03,125.13,124.92,124.93,43622.0
2015-11-16 15:40:00,124.97,125.09,124.88,125.03,76482.0,124.97,125.09,124.88,125.03,76482.0
2015-11-16 15:50:00,125.04,125.5,124.95,125.36,142813.0,125.04,125.5,124.95,125.36,142813.0
2015-11-17 09:30:00,125.08,125.8,124.27,125.06,30235.0,125.08,125.8,124.27,125.06,30235.0
2015-11-17 09:40:00,125.28,125.75,125.08,125.75,16463.0,125.28,125.75,125.08,125.75,16463.0
2015-11-17 09:50:00,125.76,126.34,125.55,126.34,20358.0,125.76,126.34,125.55,126.34,20358.0
2015-11-17 10:00:00,126.55,126.56,125.86,126.51,16509.0,126.55,126.56,125.86,126.51,16509.0
2015-11-17 10:10:00,126.58,127.16,126.37,126.9,35890.0,126.58,127.16,126.37,126.9,35890.0
2015-11-17 10:20:00,126.99,128.15,126.93,127.99,30307.0,126.99,128.15,126.93,127.99,30307.0
2015-11-17 10:30:00,127.8,128.2,127.71,127.99,41509.0,127.8,128.2,127.71,127.99,41509.0
2015-11-17 10:40:00,127.95,128.2,127.73,127.97,50745.0,127.95,128.2,127.73,127.97,50745.0
2015-11-17 10:50:00,127.74,128.1,127.62,128.0,38708.0,127.74,128.1,127.62,128.0,38708.0
2015-11-17 11:00:00,127.98,127.99,127.42,127.86,17302.0,127.98,127.99,127.42,127.86,17302.0
2015-11-17 11:10:00,127.68,128.1,127.68,127.91,16270.0,127.68,128.1,127.68,127.91,16270.0
2015-11-17 11:20:00,128.0,128.1,127.43,127.57,24716.0,128.0,128.1,127.43,127.57,24716.0
2015-11-17 11:30:00,127.65,127.88,127.53,127.69,15800.0,127.65,127.88,127.53,127.69,15800.0
2015-11-17 11:40:00,127.68,127.75,126.86,126.93,18405.0,127.68,127.75,126.86,126.93,18405.0
2015-11-17 11:50:00,127.07,127.49,126.94,127.45,16650.0,127.07,127.49,126.94,127.45,16650.0
2015-11-17 12:00:00,127.51,127.83,127.43,127.5,20827.0,127.51,127.83,127.43,127.5,20827.0
2015-11-17 12:10:00,127.5,127.7,127.43,127.52,11187.0,127.5,127.7,127.43,127.52,11187.0
2015-11-17 12:20:00,127.49,127.68,127.33,127.49,16670.0,127.49,127.68,127.33,127.49,16670.0
2015-11-17 12:30:00,127.45,127.57,127.31,127.34,21323.0,127.45,127.57,127.31,127.34,21323.0
2015-11-17 12:40:00,127.36,127.47,127.1,127.28,11920.0,127.36,127.47,127.1,127.28,11920.0
2015-11-17 12:50:00,127.25,127.66,127.22,127.6,11955.0,127.25,127.66,127.22,127.6,11955.0
2015-11-17 13:00:00,127.66,127.88,127.59,127.69,17954.0,127.66,127.88,127.59,127.69,17954.0
2015-11-17 13:10:00,127.78,128.09,127.73,127.85,20805.0,127.78,128.09,127.73,127.85,20805.0
2015-11-17 13:20:00,127.7,127.85,127.35,127.49,27420.0,127.7,127.85,127.35,127.49,27420.0
2015-11-17 13:30:00,127.45,127.65,127.33,127.57,22821.0,127.45,127.65,127.33,127.57,22821.0
2015-11-17 13:40:00,127.48,127.98,127.48,127.93,24377.0,127.48,127.98,127.48,127.93,24377.0
2015-11-17 13:50:00,127.97,128.17,127.83,128.03,44918.0,127.97,128.17,127.83,128.03,44918.0
2015-11-17 14:00:00,128.03,128.23,127.93,128.1,30292.0,128.03,128.23,127.93,128.1,30292.0
2015-11-17 14:10:00,128.07,128.14,127.75,127.75,21187.0,128.07,128.14,127.75,127.75,21187.0
2015-11-17 14:20:00,127.76,127.85,127.24,127.6,36738.0,127.76,127.85,127.24,127.6,36738.0
2015-11-17 14:30:00,127.59,127.66,127.3,127.43,31089.0,127.59,127.66,127.3,127.43,31089.0
2015-11-17 14:40:00,127.45,127.78,127.41,127.67,34561.0,127.45,127.78,127.41,127.67,34561.0
2015-11-17 14:50:00,127.66,127.77,127.56,127.75,18006.0,127.66,127.77,127.56,127.75,18006.0
2015-11-17 15:00:00,127.76,127.79,127.54,127.7,29503.0,127.76,127.79,127.54,127.7,29503.0
2015-11-17 15:10:00,127.7,127.87,127.62,127.62,28558.0,127.7,127.87,127.62,127.62,28558.0
2015-11-17 15:20:00,127.59,127.77,127.35,127.48,28967.0,127.59,127.77,127.35,127.48,28967.0
2015-11-17 15:30:00,127.56,127.93,127.51,127.73,38077.0,127.56,127.93,127.51,127.73,38077.0
2015-11-17 15:40:00,127.77,127.96,127.6,127.88,76058.0,127.77,127.96,127.6,127.88,76058.0
2015-11-17 15:50:00,127.88,128.36,127.83,128.3,218466.0,127.88,128.36,127.83,128.3,218466.0
2015-11-18 09:30:00,128.01,129.0,127.84,128.91,21949.0,128.01,129.0,127.84,128.91,21949.0
2015-11-18 09:40:00,128.82,129.28,128.55,128.9,34647.0,128.82,129.28,128.55,128.9,34647.0
2015-11-18 09:50:00,128.82,129.2,128.47,128.47,23533.0,128.82,129.2,128.47,128.47,23533.0
2015-11-18 10:00:00,128.77,129.36,128.6,129.35,14108.0,128.77,129.36,128.6,129.35,14108.0
2015-11-18 10:10:00,129.35,129.48,128.92,129.15,19798.0,129.35,129.48,128.92,129.15,19798.0
2015-11-18 10:20:00,129.2,129.2,128.78,129.0,21706.0,129.2,129.2,128.78,129.0,21706.0
2015-11-18 10:30:00,129.04,129.23,128.75,128.93,26324.0,129.04,129.23,128.75,128.93,26324.0
2015-11-18 10:40:00,128.93,129.13,128.81,129.0,13752.0,128.93,129.13,128.81,129.0,13752.0
2015-11-18 10:50:00,128.98,128.98,128.61,128.92,31851.0,128.98,128.98,128.61,128.92,31851.0
2015-11-18 11:00:00,128.85,129.33,128.75,129.26,24132.0,128.85,129.33,128.75,129.26,24132.0
2015-11-18 11:10:00,129.27,129.6,129.12,129.44,19439.0,129.27,129.6,129.12,129.44,19439.0
2015-11-18 11:20:00,129.51,129.74,129.51,129.57,15227.0,129.51,129.74,129.51,129.57,15227.0
2015-11-18 11:30:00,129.63,130.27,129.62,130.25,103947.0,129.63,130.27,129.62,130.25,103947.0
2015-11-18 11:40:00,130.32,130.86,130.3,130.85,32185.0,130.32,130.86,130.3,130.85,32185.0
2015-11-18 11:50:00,130.85,131.35,130.84,131.11,32379.0,130.85,131.35,130.84,131.11,32379.0
2015-11-18 12:00:00,131.07,131.1,130.73,130.9,20884.0,131.07,131.1,130.73,130.9,20884.0
2015-11-18 12:10:00,130.83,131.97,130.83,131.97,40614.0,130.83,131.97,130.83,131.97,40614.0
2015-11-18 12:20:00,131.9,132.03,131.32,131.39,28702.0,131.9,132.03,131.32,131.39,28702.0
2015-11-18 12:30:00,131.37,131.72,131.37,131.72,15081.0,131.37,131.72,131.37,131.72,15081.0
2015-11-18 12:40:00,131.79,131.8,131.03,131.1,21207.0,131.79,131.8,131.03,131.1,21207.0
2015-11-18 12:50:00,131.05,131.46,131.05,131.4,22772.0,131.05,131.46,131.05,131.4,22772.0
2015-11-18 13:00:00,131.35,131.85,131.35,131.82,13207.0,131.35,131.85,131.35,131.82,13207.0
2015-11-18 13:10:00,131.7,131.85,131.44,131.64,17478.0,131.7,131.85,131.44,131.64,17478.0
2015-11-18 13:20:00,131.65,131.93,131.62,131.9,21207.0,131.65,131.93,131.62,131.9,21207.0
2015-11-18 13:30:00,131.78,132.04,131.78,131.92,20121.0,131.78,132.04,131.78,131.92,20121.0
2015-11-18 13:40:00,131.85,132.18,131.85,132.01,26598.0,131.85,132.18,131.85,132.01,26598.0
2015-11-18 13:50:00,132.01,132.16,131.84,132.01,32303.0,132.01,132.16,131.84,132.01,32303.0
2015-11-18 14:00:00,132.01,132.36,131.76,132.36,23600.0,132.01,132.36,131.76,132.36,23600.0
2015-11-18 14:10:00,132.31,132.72,132.23,132.62,70866.0,132.31,132.72,132.23,132.62,70866.0
2015-11-18 14:20:00,132.54,132.79,132.28,132.35,50645.0,132.54,132.79,132.28,132.35,50645.0
2015-11-18 14:30:00,132.51,132.6,132.41,132.48,28985.0,132.51,132.6,132.41,132.48,28985.0
2015-11-18 14:40:00,132.46,132.67,132.41,132.51,35566.0,132.46,132.67,132.41,132.51,35566.0
2015-11-18 14:50:00,132.55,132.79,132.39,132.78,39205.0,132.55,132.79,132.39,132.78,39205.0
2015-11-18 15:00:00,132.79,132.96,132.45,132.45,42466.0,132.79,132.96,132.45,132.45,42466.0
2015-11-18 15:10:00,132.45,132.59,132.33,132.44,66099.0,132.45,132.59,132.33,132.44,66099.0
2015-11-18 15:20:00,132.49,132.81,132.24,132.81,70902.0,132.49,132.81,132.24,132.81,70902.0
2015-11-18 15:30:00,132.8,132.98,132.57,132.7,47617.0,132.8,132.98,132.57,132.7,47617.0
2015-11-18 15:40:00,132.69,132.98,132.67,132.86,72920.0,132.69,132.98,132.67,132.86,72920.0
2015-11-18 15:50:00,132.87,133.42,132.83,133.26,153129.0,132.87,133.42,132.83,133.26,153129.0
2015-11-19 09:30:00,133.01,134.0,131.01,131.45,44926.0,133.01,134.0,131.01,131.45,44926.0
2015-11-19 09:40:00,131.52,132.9,131.47,132.89,26694.0,131.52,132.9,131.47,132.89,26694.0
2015-11-19 09:50:00,132.91,133.21,132.3,132.56,28312.0,132.91,133.21,132.3,132.56,28312.0
2015-11-19 10:00:00,132.6,132.62,131.38,132.09,26077.0,132.6,132.62,131.38,132.09,26077.0
2015-11-19 10:10:00,132.0,132.17,131.11,131.11,35846.0,132.0,132.17,131.11,131.11,35846.0
2015-11-19 10:20:00,131.09,131.66,130.69,131.27,27448.0,131.09,131.66,130.69,131.27,27448.0
2015-11-19 10:30:00,131.4,131.4,130.85,131.16,20272.0,131.4,131.4,130.85,131.16,20272.0
2015-11-19 10:40:00,131.07,131.38,131.07,131.2,11537.0,131.07,131.38,131.07,131.2,11537.0
2015-11-19 10:50:00,131.25,131.25,130.12,130.5,38039.0,131.25,131.25,130.12,130.5,38039.0
2015-11-19 11:00:00,130.66,130.66,130.23,130.57,6671.0,130.66,130.66,130.23,130.57,6671.0
2015-11-19 11:10:00,130.61,131.34,130.51,130.94,12503.0,130.61,131.34,130.51,130.94,12503.0
2015-11-19 11:20:00,130.7,131.05,130.36,130.57,20794.0,130.7,131.05,130.36,130.57,20794.0
2015-11-19 11:30:00,130.63,131.28,130.54,131.05,20500.0,130.63,131.28,130.54,131.05,20500.0
2015-11-19 11:40:00,131.03,131.19,130.75,130.87,8409.0,131.03,131.19,130.75,130.87,8409.0
2015-11-19 11:50:00,130.78,130.84,130.46,130.54,9900.0,130.78,130.84,130.46,130.54,9900.0
2015-11-19 12:00:00,130.59,130.61,130.31,130.5,6207.0,130.59,130.61,130.31,130.5,6207.0
2015-11-19 12:10:00,130.5,131.11,130.5,131.02,25061.0,130.5,131.11,130.5,131.02,25061.0
2015-11-19 12:20:00,131.02,131.23,130.95,130.96,3300.0,131.02,131.23,130.95,130.96,3300.0
2015-11-19 12:30:00,130.92,131.41,130.9,131.14,23062.0,130.92,131.41,130.9,131.14,23062.0
2015-11-19 12:40:00,131.07,131.25,130.23,130.33,42275.0,131.07,131.25,130.23,130.33,42275.0
2015-11-19 12:50:00,130.35,130.62,130.21,130.44,7500.0,130.35,130.62,130.21,130.44,7500.0
2015-11-19 13:00:00,130.37,130.55,130.15,130.46,7417.0,130.37,130.55,130.15,130.46,7417.0
2015-11-19 13:10:00,130.47,130.61,130.3,130.31,8187.0,130.47,130.61,130.3,130.31,8187.0
2015-11-19 13:20:00,130.42,130.64,130.38,130.38,9356.0,130.42,130.64,130.38,130.38,9356.0
2015-11-19 13:30:00,130.48,130.87,130.41,130.56,15586.0,130.48,130.87,130.41,130.56,15586.0
2015-11-19 13:40:00,130.61,130.87,130.54,130.73,5457.0,130.61,130.87,130.54,130.73,5457.0
2015-11-19 13:50:00,130.69,130.88,130.47,130.62,21041.0,130.69,130.88,130.47,130.62,21041.0
2015-11-19 14:00:00,130.62,131.0,130.41,130.91,42606.0,130.62,131.0,130.41,130.91,42606.0
2015-11-19 14:10:00,130.87,131.0,130.66,130.77,7861.0,130.87,131.0,130.66,130.77,7861.0
2015-11-19 14:20:00,130.75,130.75,130.21,130.36,10064.0,130.75,130.75,130.21,130.36,10064.0
2015-11-19 14:30:00,130.45,130.6,130.35,130.45,33317.0,130.45,130.6,130.35,130.45,33317.0
2015-11-19 14:40:00,130.43,130.57,130.12,130.12,22151.0,130.43,130.57,130.12,130.12,22151.0
2015-11-19 14:50:00,130.2,130.29,129.77,130.1,48590.0,130.2,130.29,129.77,130.1,48590.0
2015-11-19 15:00:00,130.13,130.21,129.85,130.04,10464.0,130.13,130.21,129.85,130.04,10464.0
2015-11-19 15:10:00,129.99,130.32,129.88,129.91,14592.0,129.99,130.32,129.88,129.91,14592.0
2015-11-19 15:20:00,130.01,130.24,129.91,130.0,28727.0,130.01,130.24,129.91,130.0,28727.0
2015-11-19 15:30:00,129.98,130.08,129.79,129.92,32949.0,129.98,130.08,129.79,129.92,32949.0
2015-11-19 15:40:00,129.98,130.21,129.82,130.08,21029.0,129.98,130.21,129.82,130.08,21029.0
2015-11-19 15:50:00,130.15,130.38,129.99,130.07,76622.0,130.15,130.38,129.99,130.07,76622.0
2015-11-20 09:30:00,132.54,133.64,131.01,132.86,118534.0,132.54,133.64,131.01,132.86,118534.0
2015-11-20 09:40:00,132.7,132.93,131.52,131.97,35683.0,132.7,132.93,131.52,131.97,35683.0
2015-11-20 09:50:00,131.96,132.69,131.96,132.57,14409.0,131.96,132.69,131.96,132.57,14409.0
2015-11-20 10:00:00,132.35,132.35,131.3,131.72,19445.0,132.35,132.35,131.3,131.72,19445.0
2015-11-20 10:10:00,131.73,132.52,131.61,132.26,20454.0,131.73,132.52,131.61,132.26,20454.0
2015-11-20 10:20:00,132.25,132.59,132.23,132.53,17941.0,132.25,132.59,132.23,132.53,17941.0
2015-11-20 10:30:00,132.56,132.88,132.33,132.49,13770.0,132.56,132.88,132.33,132.49,13770.0
2015-11-20 10:40:00,132.4,132.63,132.07,132.12,18862.0,132.4,132.63,132.07,132.12,18862.0
2015-11-20 10:50:00,132.11,132.35,131.82,131.83,24429.0,132.11,132.35,131.82,131.83,24429.0
2015-11-20 11:00:00,131.91,132.93,131.76,132.93,20146.0,131.91,132.93,131.76,132.93,20146.0
2015-11-20 11:10:00,132.88,133.23,132.66,133.16,29738.0,132.88,133.23,132.66,133.16,29738.0
2015-11-20 11:20:00,133.17,133.5,133.01,133.28,74204.0,133.17,133.5,133.01,133.28,74204.0
2015-11-20 11:30:00,133.31,133.39,132.93,133.34,38041.0,133.31,133.39,132.93,133.34,38041.0
2015-11-20 11:40:00,133.39,133.43,132.95,132.95,31867.0,133.39,133.43,132.95,132.95,31867.0
2015-11-20 11:50:00,132.95,133.08,132.7,132.82,45862.0,132.95,133.08,132.7,132.82,45862.0
2015-11-20 12:00:00,132.77,132.91,132.56,132.67,25889.0,132.77,132.91,132.56,132.67,25889.0
2015-11-20 12:10:00,132.67,132.8,132.33,132.54,62349.0,132.67,132.8,132.33,132.54,62349.0
2015-11-20 12:20:00,132.57,132.82,132.29,132.33,10943.0,132.57,132.82,132.29,132.33,10943.0
2015-11-20 12:30:00,132.35,132.53,132.28,132.29,14900.0,132.35,132.53,132.28,132.29,14900.0
2015-11-20 12:40:00,132.32,132.5,132.03,132.03,16539.0,132.32,132.5,132.03,132.03,16539.0
2015-11-20 12:50:00,132.09,132.13,131.28,131.42,27987.0,132.09,132.13,131.28,131.42,27987.0
2015-11-20 13:00:00,131.37,131.94,131.36,131.84,25833.0,131.37,131.94,131.36,131.84,25833.0
2015-11-20 13:10:00,131.87,132.31,131.77,132.31,42894.0,131.87,132.31,131.77,132.31,42894.0
2015-11-20 13:20:00,132.15,132.3,132.07,132.16,24577.0,132.15,132.3,132.07,132.16,24577.0
2015-11-20 13:30:00,132.16,132.23,131.37,131.37,29251.0,132.16,132.23,131.37,131.37,29251.0
2015-11-20 13:40:00,131.35,131.49,131.1,131.11,25855.0,131.35,131.49,131.1,131.11,25855.0
2015-11-20 13:50:00,131.11,131.45,130.82,131.19,47164.0,131.11,131.45,130.82,131.19,47164.0
2015-11-20 14:00:00,131.13,131.42,131.13,131.33,21524.0,131.13,131.42,131.13,131.33,21524.0
2015-11-20 14:10:00,131.38,131.54,131.25,131.39,22888.0,131.38,131.54,131.25,131.39,22888.0
2015-11-20 14:20:00,131.38,131.39,131.06,131.18,29865.0,131.38,131.39,131.06,131.18,29865.0
2015-11-20 14:30:00,131.18,131.3,130.91,131.27,25981.0,131.18,131.3,130.91,131.27,25981.0
2015-11-20 14:40:00,131.3,131.47,131.15,131.16,77697.0,131.3,131.47,131.15,131.16,77697.0
2015-11-20 14:50:00,131.19,131.33,130.64,130.66,23197.0,131.19,131.33,130.64,130.66,23197.0
2015-11-20 15:00:00,130.59,130.72,130.2,130.5,41312.0,130.59,130.72,130.2,130.5,41312.0
2015-11-20 15:10:00,130.48,130.65,130.37,130.65,18426.0,130.48,130.65,130.37,130.65,18426.0
2015-11-20 15:20:00,130.66,130.96,130.55,130.84,30552.0,130.66,130.96,130.55,130.84,30552.0
2015-11-20 15:30:00,130.86,131.04,130.75,130.81,43889.0,130.86,131.04,130.75,130.81,43889.0
2015-11-20 15:40:00,130.79,130.94,130.53,130.53,48520.0,130.79,130.94,130.53,130.53,48520.0
2015-11-20 15:50:00,130.53,130.61,130.11,130.53,158370.0,130.53,130.61,130.11,130.53,158370.0
2015-11-23 09:30:00,130.78,132.12,130.11,131.78,29816.0,130.78,132.12,130.11,131.78,29816.0
2015-11-23 09:40:00,131.78,132.99,131.43,132.84,16732.0,131.78,132.99,131.43,132.84,16732.0
2015-11-23 09:50:00,132.93,133.85,132.6,133.85,68504.0,132.93,133.85,132.6,133.85,68504.0
2015-11-23 10:00:00,133.77,134.71,133.32,133.38,85364.0,133.77,134.71,133.32,133.38,85364.0
2015-11-23 10:10:00,133.56,133.59,132.75,132.81,27769.0,133.56,133.59,132.75,132.81,27769.0
2015-11-23 10:20:00,132.93,133.01,131.5,131.74,14792.0,132.93,133.01,131.5,131.74,14792.0
2015-11-23 10:30:00,131.74,132.1,131.73,132.1,8700.0,131.74,132.1,131.73,132.1,8700.0
2015-11-23 10:40:00,132.12,132.39,131.76,132.27,10602.0,132.12,132.39,131.76,132.27,10602.0
2015-11-23 10:50:00,132.26,132.26,131.76,132.12,9737.0,132.26,132.26,131.76,132.12,9737.0
2015-11-23 11:00:00,132.08,132.43,131.98,132.43,5933.0,132.08,132.43,131.98,132.43,5933.0
2015-11-23 11:10:00,132.37,132.55,132.12,132.5,7436.0,132.37,132.55,132.12,132.5,7436.0
2015-11-23 11:20:00,132.44,132.82,132.27,132.82,7884.0,132.44,132.82,132.27,132.82,7884.0
2015-11-23 11:30:00,132.85,133.2,132.71,132.98,15185.0,132.85,133.2,132.71,132.98,15185.0
2015-11-23 11:40:00,132.88,133.34,132.76,132.79,9000.0,132.88,133.34,132.76,132.79,9000.0
2015-11-23 11:50:00,132.78,132.95,132.57,132.89,13342.0,132.78,132.95,132.57,132.89,13342.0
2015-11-23 12:00:00,132.74,133.0,132.58,132.79,17768.0,132.74,133.0,132.58,132.79,17768.0
2015-11-23 12:10:00,132.78,132.86,132.14,132.41,14904.0,132.78,132.86,132.14,132.41,14904.0
2015-11-23 12:20:00,132.39,132.71,132.2,132.58,11806.0,132.39,132.71,132.2,132.58,11806.0
2015-11-23 12:30:00,132.54,132.58,132.34,132.44,4200.0,132.54,132.58,132.34,132.44,4200.0
2015-11-23 12:40:00,132.53,132.53,131.98,132.15,9618.0,132.53,132.53,131.98,132.15,9618.0
2015-11-23 12:50:00,132.18,132.42,132.08,132.14,11172.0,132.18,132.42,132.08,132.14,11172.0
2015-11-23 13:00:00,132.16,132.49,132.16,132.26,5480.0,132.16,132.49,132.16,132.26,5480.0
2015-11-23 13:10:00,132.28,132.44,132.08,132.38,19699.0,132.28,132.44,132.08,132.38,19699.0
2015-11-23 13:20:00,132.35,132.43,132.11,132.32,14267.0,132.35,132.43,132.11,132.32,14267.0
2015-11-23 13:30:00,132.31,132.36,132.11,132.26,14709.0,132.31,132.36,132.11,132.26,14709.0
2015-11-23 13:40:00,132.21,132.45,132.17,132.22,10861.0,132.21,132.45,132.17,132.22,10861.0
2015-11-23 13:50:00,132.12,132.41,131.97,131.97,10746.0,132.12,132.41,131.97,131.97,10746.0
2015-11-23 14:00:00,132.02,132.3,131.76,131.81,22268.0,132.02,132.3,131.76,131.81,22268.0
2015-11-23 14:10:00,131.76,132.25,131.71,132.08,10108.0,131.76,132.25,131.71,132.08,10108.0
2015-11-23 14:20:00,131.91,132.11,131.82,131.92,7614.0,131.91,132.11,131.82,131.92,7614.0
2015-11-23 14:30:00,131.94,132.15,131.3,131.46,15977.0,131.94,132.15,131.3,131.46,15977.0
2015-11-23 14:40:00,131.47,131.67,131.34,131.62,12153.0,131.47,131.67,131.34,131.62,12153.0
2015-11-23 14:50:00,131.73,131.96,131.58,131.82,10685.0,131.73,131.96,131.58,131.82,10685.0
2015-11-23 15:00:00,131.84,132.0,131.65,131.98,8927.0,131.84,132.0,131.65,131.98,8927.0
2015-11-23 15:10:00,131.9,132.06,131.71,131.88,11486.0,131.9,132.06,131.71,131.88,11486.0
2015-11-23 15:20:00,131.86,132.03,131.66,131.9,18528.0,131.86,132.03,131.66,131.9,18528.0
2015-11-23 15:30:00,131.85,131.92,131.7,131.72,13744.0,131.85,131.92,131.7,131.72,13744.0
2015-11-23 15:40:00,131.81,132.03,131.66,131.74,34336.0,131.81,132.03,131.66,131.74,34336.0
2015-11-23 15:50:00,132.06,132.41,131.94,132.3,112294.0,132.06,132.41,131.94,132.3,112294.0
2015-11-24 09:30:00,130.73,132.83,130.66,130.88,38913.0,130.73,132.83,130.66,130.88,38913.0
2015-11-24 09:40:00,130.87,130.93,130.08,130.59,27092.0,130.87,130.93,130.08,130.59,27092.0
2015-11-24 09:50:00,130.5,132.05,130.5,132.05,13327.0,130.5,132.05,130.5,132.05,13327.0
2015-11-24 10:00:00,131.9,132.16,131.54,131.57,16921.0,131.9,132.16,131.54,131.57,16921.0
2015-11-24 10:10:00,131.66,132.36,131.54,131.96,43344.0,131.66,132.36,131.54,131.96,43344.0
2015-11-24 10:20:00,132.08,132.23,131.84,132.09,16726.0,132.08,132.23,131.84,132.09,16726.0
2015-11-24 10:30:00,132.03,132.2,131.54,131.62,17998.0,132.03,132.2,131.54,131.62,17998.0
2015-11-24 10:40:00,131.57,131.88,131.53,131.53,26636.0,131.57,131.88,131.53,131.53,26636.0
2015-11-24 10:50:00,131.5,131.7,131.16,131.16,19194.0,131.5,131.7,131.16,131.16,19194.0
2015-11-24 11:00:00,131.19,131.55,130.83,131.46,29475.0,131.19,131.55,130.83,131.46,29475.0
2015-11-24 11:10:00,131.43,131.44,131.1,131.19,12162.0,131.43,131.44,131.1,131.19,12162.0
2015-11-24 11:20:00,131.11,131.26,130.89,131.14,26339.0,131.11,131.26,130.89,131.14,26339.0
2015-11-24 11:30:00,131.12,131.32,131.05,131.15,18317.0,131.12,131.32,131.05,131.15,18317.0
2015-11-24 11:40:00,131.15,131.27,130.91,130.94,16499.0,131.15,131.27,130.91,130.94,16499.0
2015-11-24 11:50:00,130.95,131.26,130.94,131.19,10986.0,130.95,131.26,130.94,131.19,10986.0
2015-11-24 12:00:00,131.19,131.55,131.11,131.36,23753.0,131.19,131.55,131.11,131.36,23753.0
2015-11-24 12:10:00,131.35,131.46,131.26,131.42,6316.0,131.35,131.46,131.26,131.42,6316.0
2015-11-24 12:20:00,131.41,131.49,131.12,131.3,8177.0,131.41,131.49,131.12,131.3,8177.0
2015-11-24 12:30:00,131.16,131.37,131.16,131.37,4000.0,131.16,131.37,131.16,131.37,4000.0
2015-11-24 12:40:00,131.32,131.6,131.24,131.47,9699.0,131.32,131.6,131.24,131.47,9699.0
2015-11-24 12:50:00,131.43,131.74,131.37,131.72,9054.0,131.43,131.74,131.37,131.72,9054.0
2015-11-24 13:00:00,131.76,132.4,131.73,132.3,11018.0,131.76,132.4,131.73,132.3,11018.0
2015-11-24 13:10:00,132.34,132.56,132.32,132.47,10277.0,132.34,132.56,132.32,132.47,10277.0
2015-11-24 13:20:00,132.48,132.7,132.39,132.58,14168.0,132.48,132.7,132.39,132.58,14168.0
2015-11-24 13:30:00,132.53,132.72,132.22,132.26,13560.0,132.53,132.72,132.22,132.26,13560.0
2015-11-24 13:40:00,132.33,132.51,132.2,132.47,22439.0,132.33,132.51,132.2,132.47,22439.0
2015-11-24 13:50:00,132.37,132.49,132.25,132.28,11581.0,132.37,132.49,132.25,132.28,11581.0
2015-11-24 14:00:00,132.28,132.41,132.01,132.01,17106.0,132.28,132.41,132.01,132.01,17106.0
2015-11-24 14:10:00,131.99,132.12,131.53,131.56,14019.0,131.99,132.12,131.53,131.56,14019.0
2015-11-24 14:20:00,131.59,131.62,131.09,131.45,41106.0,131.59,131.62,131.09,131.45,41106.0
2015-11-24 14:30:00,131.44,132.1,131.43,131.99,9844.0,131.44,132.1,131.43,131.99,9844.0
2015-11-24 14:40:00,131.96,132.35,131.88,132.35,3492.0,131.96,132.35,131.88,132.35,3492.0
2015-11-24 14:50:00,132.25,132.31,131.96,132.27,9217.0,132.25,132.31,131.96,132.27,9217.0
2015-11-24 15:00:00,132.2,132.54,132.15,132.49,17948.0,132.2,132.54,132.15,132.49,17948.0
2015-11-24 15:10:00,132.49,132.72,132.36,132.67,32103.0,132.49,132.72,132.36,132.67,32103.0
2015-11-24 15:20:00,132.62,132.81,132.43,132.57,16998.0,132.62,132.81,132.43,132.57,16998.0
2015-11-24 15:30:00,132.53,132.66,132.24,132.44,22237.0,132.53,132.66,132.24,132.44,22237.0
2015-11-24 15:40:00,132.5,132.76,132.48,132.69,39188.0,132.5,132.76,132.48,132.69,39188.0
2015-11-24 15:50:00,132.72,133.2,132.69,133.13,131332.0,132.72,133.2,132.69,133.13,131332.0
2015-11-25 09:30:00,133.16,133.81,133.14,133.72,18409.0,133.16,133.81,133.14,133.72,18409.0
2015-11-25 09:40:00,133.58,133.65,133.29,133.41,7600.0,133.58,133.65,133.29,133.41,7600.0
2015-11-25 09:50:00,133.38,133.9,133.29,133.83,10733.0,133.38,133.9,133.29,133.83,10733.0
2015-11-25 10:00:00,133.74,134.0,133.46,133.66,10071.0,133.74,134.0,133.46,133.66,10071.0
2015-11-25 10:10:00,133.66,134.0,133.46,133.46,4284.0,133.66,134.0,133.46,133.46,4284.0
2015-11-25 10:20:00,133.41,133.58,132.62,132.62,8568.0,133.41,133.58,132.62,132.62,8568.0
2015-11-25 10:30:00,132.54,132.97,132.53,132.7,14256.0,132.54,132.97,132.53,132.7,14256.0
2015-11-25 10:40:00,132.71,132.71,132.34,132.34,16886.0,132.71,132.71,132.34,132.34,16886.0
2015-11-25 10:50:00,132.27,132.72,132.03,132.72,25843.0,132.27,132.72,132.03,132.72,25843.0
2015-11-25 11:00:00,132.65,133.1,132.24,132.32,17159.0,132.65,133.1,132.24,132.32,17159.0
2015-11-25 11:10:00,132.3,132.6,132.29,132.29,5577.0,132.3,132.6,132.29,132.29,5577.0
2015-11-25 11:20:00,132.31,132.37,131.94,132.05,8327.0,132.31,132.37,131.94,132.05,8327.0
2015-11-25 11:30:00,132.11,132.61,132.1,132.61,5651.0,132.11,132.61,132.1,132.61,5651.0
2015-11-25 11:40:00,132.6,132.97,132.6,132.76,5800.0,132.6,132.97,132.6,132.76,5800.0
2015-11-25 11:50:00,132.82,132.82,132.51,132.66,24867.0,132.82,132.82,132.51,132.66,24867.0
2015-11-25 12:00:00,132.76,132.77,132.45,132.67,6241.0,132.76,132.77,132.45,132.67,6241.0
2015-11-25 12:10:00,132.67,132.96,132.62,132.91,15933.0,132.67,132.96,132.62,132.91,15933.0
2015-11-25 12:20:00,132.91,133.14,132.88,133.02,10400.0,132.91,133.14,132.88,133.02,10400.0
2015-11-25 12:30:00,133.05,133.13,132.8,132.92,5600.0,133.05,133.13,132.8,132.92,5600.0
2015-11-25 12:40:00,132.98,133.16,132.67,132.71,5013.0,132.98,133.16,132.67,132.71,5013.0
2015-11-25 12:50:00,132.79,132.99,132.55,132.55,5826.0,132.79,132.99,132.55,132.55,5826.0
2015-11-25 13:00:00,132.46,132.46,132.12,132.29,21466.0,132.46,132.46,132.12,132.29,21466.0
2015-11-25 13:10:00,132.3,132.39,132.11,132.21,11278.0,132.3,132.39,132.11,132.21,11278.0
2015-11-25 13:20:00,132.13,132.29,132.06,132.16,3010.0,132.13,132.29,132.06,132.16,3010.0
2015-11-25 13:30:00,132.23,132.28,132.05,132.09,6661.0,132.23,132.28,132.05,132.09,6661.0
2015-11-25 13:40:00,132.05,132.05,131.56,131.8,11039.0,132.05,132.05,131.56,131.8,11039.0
2015-11-25 13:50:00,131.79,132.23,131.79,132.08,5295.0,131.79,132.23,131.79,132.08,5295.0
2015-11-25 14:00:00,132.09,132.22,131.95,132.14,14309.0,132.09,132.22,131.95,132.14,14309.0
2015-11-25 14:10:00,132.12,132.21,131.98,132.09,12498.0,132.12,132.21,131.98,132.09,12498.0
2015-11-25 14:20:00,132.06,132.24,131.98,132.16,9892.0,132.06,132.24,131.98,132.16,9892.0
2015-11-25 14:30:00,132.14,132.32,131.87,132.06,10140.0,132.14,132.32,131.87,132.06,10140.0
2015-11-25 14:40:00,131.96,132.0,131.72,131.85,12965.0,131.96,132.0,131.72,131.85,12965.0
2015-11-25 14:50:00,131.84,131.85,131.59,131.69,17138.0,131.84,131.85,131.59,131.69,17138.0
2015-11-25 15:00:00,131.69,131.84,131.6,131.84,9915.0,131.69,131.84,131.6,131.84,9915.0
2015-11-25 15:10:00,131.89,132.16,131.89,132.16,9046.0,131.89,132.16,131.89,132.16,9046.0
2015-11-25 15:20:00,132.17,132.17,131.88,131.96,6000.0,132.17,132.17,131.88,131.96,6000.0
2015-11-25 15:30:00,131.88,132.1,131.73,131.84,18979.0,131.88,132.1,131.73,131.84,18979.0
2015-11-25 15:40:00,131.89,132.04,131.72,131.94,21565.0,131.89,132.04,131.72,131.94,21565.0
2015-11-25 15:50:00,131.99,132.09,131.78,131.98,42744.0,131.99,132.09,131.78,131.98,42744.0
2015-11-27 09:30:00,132.63,133.53,132.63,133.4,22621.0,132.63,133.53,132.63,133.4,22621.0
2015-11-27 09:40:00,133.56,134.23,133.11,134.14,15002.0,133.56,134.23,133.11,134.14,15002.0
2015-11-27 09:50:00,134.07,134.16,133.86,133.95,9296.0,134.07,134.16,133.86,133.95,9296.0
2015-11-27 10:00:00,134.07,134.07,133.2,133.8,8173.0,134.07,134.07,133.2,133.8,8173.0
2015-11-27 10:10:00,133.91,134.06,133.79,134.02,3450.0,133.91,134.06,133.79,134.02,3450.0
2015-11-27 10:20:00,133.99,134.15,133.8,133.87,14639.0,133.99,134.15,133.8,133.87,14639.0
2015-11-27 10:30:00,133.93,133.93,133.44,133.58,6399.0,133.93,133.93,133.44,133.58,6399.0
2015-11-27 10:40:00,133.53,133.84,133.5,133.55,10470.0,133.53,133.84,133.5,133.55,10470.0
2015-11-27 10:50:00,133.66,133.66,133.17,133.38,5400.0,133.66,133.66,133.17,133.38,5400.0
2015-11-27 11:00:00,133.42,133.51,132.91,132.96,28277.0,133.42,133.51,132.91,132.96,28277.0
2015-11-27 11:10:00,133.1,133.25,132.89,133.23,4767.0,133.1,133.25,132.89,133.23,4767.0
2015-11-27 11:20:00,133.2,133.2,132.63,132.74,14501.0,133.2,133.2,132.63,132.74,14501.0
2015-11-27 11:30:00,132.83,133.37,132.75,133.37,12210.0,132.83,133.37,132.75,133.37,12210.0
2015-11-27 11:40:00,133.5,133.82,133.43,133.82,4798.0,133.5,133.82,133.43,133.82,4798.0
2015-11-27 11:50:00,133.75,133.8,133.28,133.3,12932.0,133.75,133.8,133.28,133.3,12932.0
2015-11-27 12:00:00,133.29,133.42,133.0,133.25,5701.0,133.29,133.42,133.0,133.25,5701.0
2015-11-27 12:10:00,133.23,133.33,132.95,133.2,7916.0,133.23,133.33,132.95,133.2,7916.0
2015-11-27 12:20:00,133.16,133.32,133.02,133.04,4402.0,133.16,133.32,133.02,133.04,4402.0
2015-11-27 12:30:00,133.04,133.4,132.9,133.25,10345.0,133.04,133.4,132.9,133.25,10345.0
2015-11-27 12:40:00,133.28,133.46,133.0,133.37,8528.0,133.28,133.46,133.0,133.37,8528.0
2015-11-27 12:50:00,133.25,133.48,132.88,133.11,24803.0,133.25,133.48,132.88,133.11,24803.0
2015-11-30 09:30:00,132.88,133.41,131.35,132.22,21907.0,132.88,133.41,131.35,132.22,21907.0
2015-11-30 09:40:00,132.28,132.76,131.58,132.23,22003.0,132.28,132.76,131.58,132.23,22003.0
2015-11-30 09:50:00,132.12,132.33,131.08,131.34,17676.0,132.12,132.33,131.08,131.34,17676.0
2015-11-30 10:00:00,131.17,131.78,130.64,130.74,17181.0,131.17,131.78,130.64,130.74,17181.0
2015-11-30 10:10:00,130.89,130.91,129.53,130.38,45324.0,130.89,130.91,129.53,130.38,45324.0
2015-11-30 10:20:00,130.45,130.56,129.73,130.18,15856.0,130.45,130.56,129.73,130.18,15856.0
2015-11-30 10:30:00,130.22,130.7,130.06,130.33,12278.0,130.22,130.7,130.06,130.33,12278.0
2015-11-30 10:40:00,130.36,130.64,130.01,130.22,6733.0,130.36,130.64,130.01,130.22,6733.0
2015-11-30 10:50:00,130.35,130.65,130.22,130.34,11753.0,130.35,130.65,130.22,130.34,11753.0
2015-11-30 11:00:00,130.32,130.81,130.32,130.48,7098.0,130.32,130.81,130.32,130.48,7098.0
2015-11-30 11:10:00,130.65,130.69,130.36,130.62,14695.0,130.65,130.69,130.36,130.62,14695.0
2015-11-30 11:20:00,130.67,131.15,130.67,131.15,6600.0,130.67,131.15,130.67,131.15,6600.0
2015-11-30 11:30:00,131.05,131.19,130.55,130.55,6577.0,131.05,131.19,130.55,130.55,6577.0
2015-11-30 11:40:00,130.55,130.76,130.38,130.76,4284.0,130.55,130.76,130.38,130.76,4284.0
2015-11-30 11:50:00,130.84,130.84,130.52,130.63,7120.0,130.84,130.84,130.52,130.63,7120.0
2015-11-30 12:00:00,130.63,130.65,130.23,130.36,14690.0,130.63,130.65,130.23,130.36,14690.0
2015-11-30 12:10:00,130.3,130.37,129.86,130.05,12525.0,130.3,130.37,129.86,130.05,12525.0
2015-11-30 12:20:00,130.04,130.34,130.04,130.11,8761.0,130.04,130.34,130.04,130.11,8761.0
2015-11-30 12:30:00,130.21,130.21,129.9,129.9,6351.0,130.21,130.21,129.9,129.9,6351.0
2015-11-30 12:40:00,129.9,130.36,129.86,130.32,13907.0,129.9,130.36,129.86,130.32,13907.0
2015-11-30 12:50:00,130.32,130.34,130.0,130.07,7440.0,130.32,130.34,130.0,130.07,7440.0
2015-11-30 13:00:00,129.98,130.05,129.69,129.73,11191.0,129.98,130.05,129.69,129.73,11191.0
2015-11-30 13:10:00,129.71,129.83,129.63,129.77,12941.0,129.71,129.83,129.63,129.77,12941.0
2015-11-30 13:20:00,129.69,130.0,129.6,129.89,11251.0,129.69,130.0,129.6,129.89,11251.0
2015-11-30 13:30:00,129.87,129.93,129.48,129.66,10990.0,129.87,129.93,129.48,129.66,10990.0
2015-11-30 13:40:00,129.72,130.2,129.6,130.15,8950.0,129.72,130.2,129.6,130.15,8950.0
2015-11-30 13:50:00,130.18,130.55,130.15,130.29,9267.0,130.18,130.55,130.15,130.29,9267.0
2015-11-30 14:00:00,130.27,130.42,130.13,130.29,11888.0,130.27,130.42,130.13,130.29,11888.0
2015-11-30 14:10:00,130.31,130.54,130.24,130.44,14900.0,130.31,130.54,130.24,130.44,14900.0
2015-11-30 14:20:00,130.45,130.49,130.27,130.4,11960.0,130.45,130.49,130.27,130.4,11960.0
2015-11-30 14:30:00,130.48,130.58,130.2,130.33,13719.0,130.48,130.58,130.2,130.33,13719.0
2015-11-30 14:40:00,130.21,130.54,130.05,130.11,12180.0,130.21,130.54,130.05,130.11,12180.0
2015-11-30 14:50:00,130.11,130.31,129.99,130.19,9760.0,130.11,130.31,129.99,130.19,9760.0
2015-11-30 15:00:00,130.16,130.38,130.03,130.26,14415.0,130.16,130.38,130.03,130.26,14415.0
2015-11-30 15:10:00,130.18,130.29,129.99,130.1,14412.0,130.18,130.29,129.99,130.1,14412.0
2015-11-30 15:20:00,130.18,130.19,129.96,130.16,14867.0,130.18,130.19,129.96,130.16,14867.0
2015-11-30 15:30:00,130.15,130.4,130.03,130.3,19348.0,130.15,130.4,130.03,130.3,19348.0
2015-11-30 15:40:00,130.29,130.35,130.06,130.34,31500.0,130.29,130.35,130.06,130.34,31500.0
2015-11-30 15:50:00,130.28,130.32,129.2,129.37,254941.0,130.28,130.32,129.2,129.37,254941.0
2015-12-01 09:30:00,131.0,132.81,129.42,130.46,48987.0,131.0,132.81,129.42,130.46,48987.0
2015-12-01 09:40:00,130.34,131.16,130.11,130.71,16001.0,130.34,131.16,130.11,130.71,16001.0
2015-12-01 09:50:00,130.74,131.5,130.68,131.34,41544.0,130.74,131.5,130.68,131.34,41544.0
2015-12-01 10:00:00,131.38,131.49,129.49,129.5,37831.0,131.38,131.49,129.49,129.5,37831.0
2015-12-01 10:10:00,129.5,129.92,128.45,129.07,36797.0,129.5,129.92,128.45,129.07,36797.0
2015-12-01 10:20:00,129.13,129.49,128.04,128.31,23674.0,129.13,129.49,128.04,128.31,23674.0
2015-12-01 10:30:00,128.27,129.14,128.08,128.77,25384.0,128.27,129.14,128.08,128.77,25384.0
2015-12-01 10:40:00,128.86,129.5,128.74,129.12,25117.0,128.86,129.5,128.74,129.12,25117.0
2015-12-01 10:50:00,129.22,129.41,128.91,129.01,23693.0,129.22,129.41,128.91,129.01,23693.0
2015-12-01 11:00:00,129.03,129.15,128.57,128.57,27478.0,129.03,129.15,128.57,128.57,27478.0
2015-12-01 11:10:00,128.61,128.74,128.14,128.58,13029.0,128.61,128.74,128.14,128.58,13029.0
2015-12-01 11:20:00,128.58,128.96,128.49,128.83,13483.0,128.58,128.96,128.49,128.83,13483.0
2015-12-01 11:30:00,128.83,129.02,128.51,128.96,11538.0,128.83,129.02,128.51,128.96,11538.0
2015-12-01 11:40:00,128.87,129.33,128.86,129.19,16716.0,128.87,129.33,128.86,129.19,16716.0
2015-12-01 11:50:00,129.31,129.5,128.93,129.25,13514.0,129.31,129.5,128.93,129.25,13514.0
2015-12-01 12:00:00,129.25,129.58,129.25,129.55,20216.0,129.25,129.58,129.25,129.55,20216.0
2015-12-01 12:10:00,129.55,130.02,129.49,129.98,30818.0,129.55,130.02,129.49,129.98,30818.0
2015-12-01 12:20:00,129.97,130.52,129.97,130.49,20404.0,129.97,130.52,129.97,130.49,20404.0
2015-12-01 12:30:00,130.49,130.77,130.46,130.48,16573.0,130.49,130.77,130.46,130.48,16573.0
2015-12-01 12:40:00,130.47,130.78,130.46,130.75,15886.0,130.47,130.78,130.46,130.75,15886.0
2015-12-01 12:50:00,130.77,130.85,130.23,130.48,11491.0,130.77,130.85,130.23,130.48,11491.0
2015-12-01 13:00:00,130.5,130.58,130.15,130.3,16491.0,130.5,130.58,130.15,130.3,16491.0
2015-12-01 13:10:00,130.28,130.29,129.9,129.95,17800.0,130.28,130.29,129.9,129.95,17800.0
2015-12-01 13:20:00,129.96,130.1,129.51,129.63,11800.0,129.96,130.1,129.51,129.63,11800.0
2015-12-01 13:30:00,129.66,129.88,129.41,129.74,11997.0,129.66,129.88,129.41,129.74,11997.0
2015-12-01 13:40:00,129.85,129.99,129.53,129.7,15800.0,129.85,129.99,129.53,129.7,15800.0
2015-12-01 13:50:00,129.7,129.95,129.7,129.81,17025.0,129.7,129.95,129.7,129.81,17025.0
2015-12-01 14:00:00,129.81,130.1,129.69,129.82,12938.0,129.81,130.1,129.69,129.82,12938.0
2015-12-01 14:10:00,129.82,129.87,129.63,129.75,9179.0,129.82,129.87,129.63,129.75,9179.0
2015-12-01 14:20:00,129.84,130.01,129.69,129.89,21966.0,129.84,130.01,129.69,129.89,21966.0
2015-12-01 14:30:00,129.97,130.14,129.9,130.01,10708.0,129.97,130.14,129.9,130.01,10708.0
2015-12-01 14:40:00,129.97,130.12,129.87,129.92,11544.0,129.97,130.12,129.87,129.92,11544.0
2015-12-01 14:50:00,130.06,130.06,129.52,129.52,8400.0,130.06,130.06,129.52,129.52,8400.0
2015-12-01 15:00:00,129.5,130.01,129.5,129.91,21348.0,129.5,130.01,129.5,129.91,21348.0
2015-12-01 15:10:00,129.92,130.13,129.92,130.07,10452.0,129.92,130.13,129.92,130.07,10452.0
2015-12-01 15:20:00,130.16,130.31,130.01,130.19,14700.0,130.16,130.31,130.01,130.19,14700.0
2015-12-01 15:30:00,130.25,130.35,130.1,130.17,22175.0,130.25,130.35,130.1,130.17,22175.0
2015-12-01 15:40:00,130.17,130.39,130.15,130.39,33070.0,130.17,130.39,130.15,130.39,33070.0
2015-12-01 15:50:00,130.44,130.61,130.23,130.36,96258.0,130.44,130.61,130.23,130.36,96258.0
2015-12-02 09:30:00,130.63,130.93,129.6,130.77,15468.0,130.63,130.93,129.6,130.77,15468.0
2015-12-02 09:40:00,130.83,130.99,130.3,130.84,9292.0,130.83,130.99,130.3,130.84,9292.0
2015-12-02 09:50:00,130.91,131.51,130.8,131.35,84853.0,130.91,131.51,130.8,131.35,84853.0
2015-12-02 10:00:00,131.3,131.51,130.42,130.58,34322.0,131.3,131.51,130.42,130.58,34322.0
2015-12-02 10:10:00,130.54,131.2,130.34,131.09,16736.0,130.54,131.2,130.34,131.09,16736.0
2015-12-02 10:20:00,131.18,132.18,131.02,132.18,15603.0,131.18,132.18,131.02,132.18,15603.0
2015-12-02 10:30:00,132.18,132.56,131.9,132.5,28965.0,132.18,132.56,131.9,132.5,28965.0
2015-12-02 10:40:00,132.52,132.52,131.93,132.17,16863.0,132.52,132.52,131.93,132.17,16863.0
2015-12-02 10:50:00,132.16,132.48,131.98,132.44,11175.0,132.16,132.48,131.98,132.44,11175.0
2015-12-02 11:00:00,132.23,132.41,131.41,131.57,11158.0,132.23,132.41,131.41,131.57,11158.0
2015-12-02 11:10:00,131.58,131.58,130.79,131.1,8032.0,131.58,131.58,130.79,131.1,8032.0
2015-12-02 11:20:00,131.08,131.36,130.74,130.87,9821.0,131.08,131.36,130.74,130.87,9821.0
2015-12-02 11:30:00,130.8,131.04,130.37,130.67,13036.0,130.8,131.04,130.37,130.67,13036.0
2015-12-02 11:40:00,130.63,130.75,130.38,130.62,12222.0,130.63,130.75,130.38,130.62,12222.0
2015-12-02 11:50:00,130.55,130.89,130.45,130.86,7921.0,130.55,130.89,130.45,130.86,7921.0
2015-12-02 12:00:00,130.91,131.34,130.65,130.86,11090.0,130.91,131.34,130.65,130.86,11090.0
2015-12-02 12:10:00,130.86,130.99,130.76,130.85,8472.0,130.86,130.99,130.76,130.85,8472.0
2015-12-02 12:20:00,130.8,131.27,130.65,131.27,12157.0,130.8,131.27,130.65,131.27,12157.0
2015-12-02 12:30:00,131.27,131.4,130.8,131.4,7407.0,131.27,131.4,130.8,131.4,7407.0
2015-12-02 12:40:00,131.44,131.63,131.29,131.47,6134.0,131.44,131.63,131.29,131.47,6134.0
2015-12-02 12:50:00,131.47,131.9,131.39,131.67,8363.0,131.47,131.9,131.39,131.67,8363.0
2015-12-02 13:00:00,131.61,132.11,131.61,131.69,9276.0,131.61,132.11,131.61,131.69,9276.0
2015-12-02 13:10:00,131.74,132.0,131.63,131.82,6020.0,131.74,132.0,131.63,131.82,6020.0
2015-12-02 13:20:00,131.88,132.07,131.83,132.0,6117.0,131.88,132.07,131.83,132.0,6117.0
2015-12-02 13:30:00,131.9,131.98,131.73,131.89,5318.0,131.9,131.98,131.73,131.89,5318.0
2015-12-02 13:40:00,131.83,131.9,131.54,131.65,10761.0,131.83,131.9,131.54,131.65,10761.0
2015-12-02 13:50:00,131.57,131.6,131.15,131.3,10707.0,131.57,131.6,131.15,131.3,10707.0
2015-12-02 14:00:00,131.18,131.18,130.72,130.79,5966.0,131.18,131.18,130.72,130.79,5966.0
2015-12-02 14:10:00,130.82,130.89,130.38,130.47,9453.0,130.82,130.89,130.38,130.47,9453.0
2015-12-02 14:20:00,130.45,130.68,130.38,130.48,7175.0,130.45,130.68,130.38,130.48,7175.0
2015-12-02 14:30:00,130.44,130.5,130.01,130.02,14836.0,130.44,130.5,130.01,130.02,14836.0
2015-12-02 14:40:00,130.15,130.26,129.86,130.09,16930.0,130.15,130.26,129.86,130.09,16930.0
2015-12-02 14:50:00,130.02,130.23,129.84,129.84,9829.0,130.02,130.23,129.84,129.84,9829.0
2015-12-02 15:00:00,129.8,130.17,129.72,130.17,12899.0,129.8,130.17,129.72,130.17,12899.0
2015-12-02 15:10:00,130.2,130.66,130.19,130.66,16400.0,130.2,130.66,130.19,130.66,16400.0
2015-12-02 15:20:00,130.65,130.73,130.35,130.43,11965.0,130.65,130.73,130.35,130.43,11965.0
2015-12-02 15:30:00,130.42,130.58,130.07,130.08,18289.0,130.42,130.58,130.07,130.08,18289.0
2015-12-02 15:40:00,130.05,130.37,130.02,130.26,32102.0,130.05,130.37,130.02,130.26,32102.0
2015-12-02 15:50:00,130.17,130.6,130.02,130.42,84167.0,130.17,130.6,130.02,130.42,84167.0
2015-12-03 09:30:00,130.26,130.26,128.72,128.72,21394.0,130.26,130.26,128.72,128.72,21394.0
2015-12-03 09:40:00,128.77,128.89,127.76,127.94,20133.0,128.77,128.89,127.76,127.94,20133.0
2015-12-03 09:50:00,127.97,128.04,127.01,127.31,26386.0,127.97,128.04,127.01,127.31,26386.0
2015-12-03 10:00:00,127.2,128.71,127.07,127.29,15345.0,127.2,128.71,127.07,127.29,15345.0
2015-12-03 10:10:00,127.27,128.16,127.16,127.74,4209.0,127.27,128.16,127.16,127.74,4209.0
2015-12-03 10:20:00,127.61,127.85,127.33,127.75,7906.0,127.61,127.85,127.33,127.75,7906.0
2015-12-03 10:30:00,127.57,127.86,127.17,127.26,20947.0,127.57,127.86,127.17,127.26,20947.0
2015-12-03 10:40:00,127.32,127.57,127.16,127.5,21191.0,127.32,127.57,127.16,127.5,21191.0
2015-12-03 10:50:00,127.2,127.63,127.2,127.37,19920.0,127.2,127.63,127.2,127.37,19920.0
2015-12-03 11:00:00,127.55,127.99,127.37,127.95,9740.0,127.55,127.99,127.37,127.95,9740.0
2015-12-03 11:10:00,127.87,128.33,127.81,127.99,16548.0,127.87,128.33,127.81,127.99,16548.0
2015-12-03 11:20:00,128.12,128.12,127.55,127.74,14642.0,128.12,128.12,127.55,127.74,14642.0
2015-12-03 11:30:00,127.69,127.69,127.05,127.09,7496.0,127.69,127.69,127.05,127.09,7496.0
2015-12-03 11:40:00,127.21,127.4,127.06,127.22,8218.0,127.21,127.4,127.06,127.22,8218.0
2015-12-03 11:50:00,127.19,127.31,127.02,127.26,10678.0,127.19,127.31,127.02,127.26,10678.0
2015-12-03 12:00:00,127.23,127.28,126.41,126.41,29594.0,127.23,127.28,126.41,126.41,29594.0
2015-12-03 12:10:00,126.43,126.57,125.54,125.54,38286.0,126.43,126.57,125.54,125.54,38286.0
2015-12-03 12:20:00,125.54,125.68,124.55,124.84,29381.0,125.54,125.68,124.55,124.84,29381.0
2015-12-03 12:30:00,125.02,125.03,124.46,124.7,22287.0,125.02,125.03,124.46,124.7,22287.0
2015-12-03 12:40:00,124.63,125.0,124.25,124.4,20291.0,124.63,125.0,124.25,124.4,20291.0
2015-12-03 12:50:00,124.43,124.48,123.54,123.91,45361.0,124.43,124.48,123.54,123.91,45361.0
2015-12-03 13:00:00,123.88,123.92,123.05,123.05,34395.0,123.88,123.92,123.05,123.05,34395.0
2015-12-03 13:10:00,123.1,123.21,122.5,122.52,56379.0,123.1,123.21,122.5,122.52,56379.0
2015-12-03 13:20:00,122.52,123.49,122.47,123.34,25400.0,122.52,123.49,122.47,123.34,25400.0
2015-12-03 13:30:00,123.37,123.37,122.47,122.47,18187.0,123.37,123.37,122.47,122.47,18187.0
2015-12-03 13:40:00,122.48,122.83,122.4,122.53,34955.0,122.48,122.83,122.4,122.53,34955.0
2015-12-03 13:50:00,122.63,122.84,122.5,122.59,40158.0,122.63,122.84,122.5,122.59,40158.0
2015-12-03 14:00:00,122.71,122.82,121.69,121.84,51819.0,122.71,122.82,121.69,121.84,51819.0
2015-12-03 14:10:00,121.82,122.21,121.79,122.05,35396.0,121.82,122.21,121.79,122.05,35396.0
2015-12-03 14:20:00,122.05,122.17,121.08,121.22,46947.0,122.05,122.17,121.08,121.22,46947.0
2015-12-03 14:30:00,121.32,121.38,120.72,120.87,54993.0,121.32,121.38,120.72,120.87,54993.0
2015-12-03 14:40:00,120.88,121.08,120.46,121.03,32373.0,120.88,121.08,120.46,121.03,32373.0
2015-12-03 14:50:00,121.03,122.11,121.03,122.03,57828.0,121.03,122.11,121.03,122.03,57828.0
2015-12-03 15:00:00,122.04,122.71,122.04,122.04,60736.0,122.04,122.71,122.04,122.04,60736.0
2015-12-03 15:10:00,121.97,122.11,121.61,122.0,58242.0,121.97,122.11,121.61,122.0,58242.0
2015-12-03 15:20:00,122.0,122.24,121.77,122.02,31241.0,122.0,122.24,121.77,122.02,31241.0
2015-12-03 15:30:00,122.03,122.59,121.83,122.57,51310.0,122.03,122.59,121.83,122.57,51310.0
2015-12-03 15:40:00,122.57,122.57,122.03,122.07,69346.0,122.57,122.57,122.03,122.07,69346.0
2015-12-03 15:50:00,122.05,122.13,121.71,122.06,136712.0,122.05,122.13,121.71,122.06,136712.0
2015-12-04 09:30:00,122.82,123.99,122.82,123.9,55801.0,122.82,123.99,122.82,123.9,55801.0
2015-12-04 09:40:00,123.99,125.87,123.99,125.47,27116.0,123.99,125.87,123.99,125.47,27116.0
2015-12-04 09:50:00,125.61,125.65,124.42,124.42,16350.0,125.61,125.65,124.42,124.42,16350.0
2015-12-04 10:00:00,124.4,124.8,123.2,123.27,20752.0,124.4,124.8,123.2,123.27,20752.0
2015-12-04 10:10:00,123.42,123.76,123.13,123.44,22992.0,123.42,123.76,123.13,123.44,22992.0
2015-12-04 10:20:00,123.52,123.86,123.0,123.19,31534.0,123.52,123.86,123.0,123.19,31534.0
2015-12-04 10:30:00,123.28,123.72,122.71,123.3,22868.0,123.28,123.72,122.71,123.3,22868.0
2015-12-04 10:40:00,123.29,123.38,122.92,123.09,23659.0,123.29,123.38,122.92,123.09,23659.0
2015-12-04 10:50:00,123.05,123.55,122.58,123.35,29934.0,123.05,123.55,122.58,123.35,29934.0
2015-12-04 11:00:00,123.56,123.92,123.45,123.77,23646.0,123.56,123.92,123.45,123.77,23646.0
2015-12-04 11:10:00,123.68,124.26,123.47,123.7,21962.0,123.68,124.26,123.47,123.7,21962.0
2015-12-04 11:20:00,123.7,124.15,123.37,123.75,18001.0,123.7,124.15,123.37,123.75,18001.0
2015-12-04 11:30:00,123.75,124.08,123.45,123.63,14766.0,123.75,124.08,123.45,123.63,14766.0
2015-12-04 11:40:00,123.59,123.71,123.34,123.54,12290.0,123.59,123.71,123.34,123.54,12290.0
2015-12-04 11:50:00,123.61,124.15,123.53,123.87,18570.0,123.61,124.15,123.53,123.87,18570.0
2015-12-04 12:00:00,123.93,124.06,123.45,123.47,34515.0,123.93,124.06,123.45,123.47,34515.0
2015-12-04 12:10:00,123.48,124.01,123.48,123.72,14730.0,123.48,124.01,123.48,123.72,14730.0
2015-12-04 12:20:00,123.73,124.05,123.6,123.74,15302.0,123.73,124.05,123.6,123.74,15302.0
2015-12-04 12:30:00,123.76,124.5,123.7,124.21,17900.0,123.76,124.5,123.7,124.21,17900.0
2015-12-04 12:40:00,124.38,124.45,123.97,124.26,34191.0,124.38,124.45,123.97,124.26,34191.0
2015-12-04 12:50:00,124.23,124.49,123.99,124.3,33819.0,124.23,124.49,123.99,124.3,33819.0
2015-12-04 13:00:00,124.3,124.5,124.13,124.36,37157.0,124.3,124.5,124.13,124.36,37157.0
2015-12-04 13:10:00,124.36,124.76,124.23,124.27,40450.0,124.36,124.76,124.23,124.27,40450.0
2015-12-04 13:20:00,124.35,124.52,124.22,124.32,20427.0,124.35,124.52,124.22,124.32,20427.0
2015-12-04 13:30:00,124.28,124.49,124.09,124.27,20734.0,124.28,124.49,124.09,124.27,20734.0
2015-12-04 13:40:00,124.24,124.53,124.23,124.41,21012.0,124.24,124.53,124.23,124.41,21012.0
2015-12-04 13:50:00,124.34,124.53,124.28,124.37,29950.0,124.34,124.53,124.28,124.37,29950.0
2015-12-04 14:00:00,124.37,124.55,124.27,124.4,25460.0,124.37,124.55,124.27,124.4,25460.0
2015-12-04 14:10:00,124.32,124.52,124.03,124.06,23192.0,124.32,124.52,124.03,124.06,23192.0
2015-12-04 14:20:00,124.06,124.53,123.93,124.43,18522.0,124.06,124.53,123.93,124.43,18522.0
2015-12-04 14:30:00,124.4,124.5,124.27,124.27,20584.0,124.4,124.5,124.27,124.27,20584.0
2015-12-04 14:40:00,124.32,124.59,124.23,124.34,20282.0,124.32,124.59,124.23,124.34,20282.0
2015-12-04 14:50:00,124.47,124.63,124.31,124.35,23010.0,124.47,124.63,124.31,124.35,23010.0
2015-12-04 15:00:00,124.44,124.67,124.36,124.44,29632.0,124.44,124.67,124.36,124.44,29632.0
2015-12-04 15:10:00,124.44,125.21,124.4,125.01,36021.0,124.44,125.21,124.4,125.01,36021.0
2015-12-04 15:20:00,125.0,125.3,124.76,124.82,38145.0,125.0,125.3,124.76,124.82,38145.0
2015-12-04 15:30:00,124.81,124.98,124.55,124.65,30927.0,124.81,124.98,124.55,124.65,30927.0
2015-12-04 15:40:00,124.55,125.11,124.54,125.06,31419.0,124.55,125.11,124.54,125.06,31419.0
2015-12-04 15:50:00,125.07,125.74,125.07,125.16,169837.0,125.07,125.74,125.07,125.16,169837.0
2015-12-07 09:30:00,125.35,125.79,122.8,124.6,72969.0,125.35,125.79,122.8,124.6,72969.0
2015-12-07 09:40:00,124.61,124.61,123.54,123.97,28026.0,124.61,124.61,123.54,123.97,28026.0
2015-12-07 09:50:00,123.96,124.03,122.8,123.12,27451.0,123.96,124.03,122.8,123.12,27451.0
2015-12-07 10:00:00,123.13,123.52,121.75,122.49,27185.0,123.13,123.52,121.75,122.49,27185.0
2015-12-07 10:10:00,122.51,123.04,122.33,122.95,30385.0,122.51,123.04,122.33,122.95,30385.0
2015-12-07 10:20:00,122.81,122.81,121.92,122.34,25285.0,122.81,122.81,121.92,122.34,25285.0
2015-12-07 10:30:00,122.34,122.51,121.92,122.08,24071.0,122.34,122.51,121.92,122.08,24071.0
2015-12-07 10:40:00,122.13,122.48,121.95,122.46,18167.0,122.13,122.48,121.95,122.46,18167.0
2015-12-07 10:50:00,122.48,122.67,122.25,122.45,11957.0,122.48,122.67,122.25,122.45,11957.0
2015-12-07 11:00:00,122.43,122.68,122.24,122.68,16952.0,122.43,122.68,122.24,122.68,16952.0
2015-12-07 11:10:00,122.68,123.08,122.64,123.06,9813.0,122.68,123.08,122.64,123.06,9813.0
2015-12-07 11:20:00,123.09,123.19,122.16,122.26,15611.0,123.09,123.19,122.16,122.26,15611.0
2015-12-07 11:30:00,122.33,122.8,122.33,122.71,13038.0,122.33,122.8,122.33,122.71,13038.0
2015-12-07 11:40:00,122.79,122.97,122.65,122.97,15854.0,122.79,122.97,122.65,122.97,15854.0
2015-12-07 11:50:00,122.99,123.09,122.77,122.92,19928.0,122.99,123.09,122.77,122.92,19928.0
2015-12-07 12:00:00,122.9,123.11,122.76,123.01,12253.0,122.9,123.11,122.76,123.01,12253.0
2015-12-07 12:10:00,123.0,123.15,122.88,123.09,34826.0,123.0,123.15,122.88,123.09,34826.0
2015-12-07 12:20:00,123.14,123.23,123.03,123.22,14678.0,123.14,123.23,123.03,123.22,14678.0
2015-12-07 12:30:00,123.19,123.28,122.99,123.19,22279.0,123.19,123.28,122.99,123.19,22279.0
2015-12-07 12:40:00,123.15,123.17,122.86,122.99,39314.0,123.15,123.17,122.86,122.99,39314.0
2015-12-07 12:50:00,122.99,123.13,122.63,122.71,10969.0,122.99,123.13,122.63,122.71,10969.0
2015-12-07 13:00:00,122.71,122.77,122.35,122.68,11932.0,122.71,122.77,122.35,122.68,11932.0
2015-12-07 13:10:00,122.69,122.85,122.53,122.77,8800.0,122.69,122.85,122.53,122.77,8800.0
2015-12-07 13:20:00,122.7,122.99,122.67,122.99,14764.0,122.7,122.99,122.67,122.99,14764.0
2015-12-07 13:30:00,122.98,123.03,122.76,122.78,12121.0,122.98,123.03,122.76,122.78,12121.0
2015-12-07 13:40:00,122.76,122.76,122.26,122.27,20305.0,122.76,122.76,122.26,122.27,20305.0
2015-12-07 13:50:00,122.22,122.29,121.99,122.29,45583.0,122.22,122.29,121.99,122.29,45583.0
2015-12-07 14:00:00,122.28,122.48,122.08,122.12,21251.0,122.28,122.48,122.08,122.12,21251.0
2015-12-07 14:10:00,122.15,122.35,121.94,122.35,64143.0,122.15,122.35,121.94,122.35,64143.0
2015-12-07 14:20:00,122.37,122.83,122.24,122.83,27818.0,122.37,122.83,122.24,122.83,27818.0
2015-12-07 14:30:00,122.91,123.04,122.53,122.62,24270.0,122.91,123.04,122.53,122.62,24270.0
2015-12-07 14:40:00,122.55,122.68,122.1,122.15,15874.0,122.55,122.68,122.1,122.15,15874.0
2015-12-07 14:50:00,122.15,122.23,121.83,122.01,35139.0,122.15,122.23,121.83,122.01,35139.0
2015-12-07 15:00:00,121.95,122.08,121.81,121.93,26773.0,121.95,122.08,121.81,121.93,26773.0
2015-12-07 15:10:00,121.93,121.94,121.36,121.38,43398.0,121.93,121.94,121.36,121.38,43398.0
2015-12-07 15:20:00,121.42,121.75,121.38,121.63,34139.0,121.42,121.75,121.38,121.63,34139.0
2015-12-07 15:30:00,121.66,121.84,121.49,121.73,41485.0,121.66,121.84,121.49,121.73,41485.0
2015-12-07 15:40:00,121.72,122.38,121.72,122.36,36114.0,121.72,122.38,121.72,122.36,36114.0
2015-12-07 15:50:00,122.4,122.42,121.64,121.78,145358.0,122.4,122.42,121.64,121.78,145358.0
2015-12-08 09:30:00,121.02,121.72,120.01,121.46,39598.0,121.02,121.72,120.01,121.46,39598.0
2015-12-08 09:40:00,121.59,123.26,121.59,122.59,29635.0,121.59,123.26,121.59,122.59,29635.0
2015-12-08 09:50:00,122.47,123.22,122.17,122.22,38691.0,122.47,123.22,122.17,122.22,38691.0
2015-12-08 10:00:00,122.21,123.25,122.21,123.13,27662.0,122.21,123.25,122.21,123.13,27662.0
2015-12-08 10:10:00,123.14,123.38,122.51,122.51,35762.0,123.14,123.38,122.51,122.51,35762.0
2015-12-08 10:20:00,122.5,122.5,121.6,121.99,29017.0,122.5,122.5,121.6,121.99,29017.0
2015-12-08 10:30:00,121.99,122.61,121.85,121.96,32631.0,121.99,122.61,121.85,121.96,32631.0
2015-12-08 10:40:00,122.05,123.04,122.0,122.98,29689.0,122.05,123.04,122.0,122.98,29689.0
2015-12-08 10:50:00,122.91,122.96,122.15,122.31,35560.0,122.91,122.96,122.15,122.31,35560.0
2015-12-08 11:00:00,122.4,123.15,122.35,123.05,26919.0,122.4,123.15,122.35,123.05,26919.0
2015-12-08 11:10:00,123.05,123.29,122.76,122.93,22728.0,123.05,123.29,122.76,122.93,22728.0
2015-12-08 11:20:00,123.1,123.1,122.16,122.2,14076.0,123.1,123.1,122.16,122.2,14076.0
2015-12-08 11:30:00,122.17,122.41,121.99,122.09,16388.0,122.17,122.41,121.99,122.09,16388.0
2015-12-08 11:40:00,122.07,122.08,121.77,121.82,14178.0,122.07,122.08,121.77,121.82,14178.0
2015-12-08 11:50:00,121.82,122.49,121.53,122.49,21765.0,121.82,122.49,121.53,122.49,21765.0
2015-12-08 12:00:00,122.45,122.47,121.98,122.18,15384.0,122.45,122.47,121.98,122.18,15384.0
2015-12-08 12:10:00,122.18,122.23,121.38,121.51,25393.0,122.18,122.23,121.38,121.51,25393.0
2015-12-08 12:20:00,121.51,121.89,121.27,121.68,51697.0,121.51,121.89,121.27,121.68,51697.0
2015-12-08 12:30:00,121.68,122.34,121.63,122.28,21631.0,121.68,122.34,121.63,122.28,21631.0
2015-12-08 12:40:00,122.22,122.38,121.95,122.31,27426.0,122.22,122.38,121.95,122.31,27426.0
2015-12-08 12:50:00,122.27,122.63,122.1,122.52,15702.0,122.27,122.63,122.1,122.52,15702.0
2015-12-08 13:00:00,122.48,122.83,122.15,122.33,25169.0,122.48,122.83,122.15,122.33,25169.0
2015-12-08 13:10:00,122.36,122.45,121.81,121.81,17413.0,122.36,122.45,121.81,121.81,17413.0
2015-12-08 13:20:00,121.71,122.38,121.71,122.05,13049.0,121.71,122.38,121.71,122.05,13049.0
2015-12-08 13:30:00,122.17,122.72,122.1,122.68,11885.0,122.17,122.72,122.1,122.68,11885.0
2015-12-08 13:40:00,122.74,122.78,122.29,122.46,16081.0,122.74,122.78,122.29,122.46,16081.0
2015-12-08 13:50:00,122.51,122.8,122.5,122.8,19663.0,122.51,122.8,122.5,122.8,19663.0
2015-12-08 14:00:00,122.8,123.2,122.8,123.07,16042.0,122.8,123.2,122.8,123.07,16042.0
2015-12-08 14:10:00,123.2,123.55,123.13,123.42,26025.0,123.2,123.55,123.13,123.42,26025.0
2015-12-08 14:20:00,123.4,123.42,122.96,123.42,28346.0,123.4,123.42,122.96,123.42,28346.0
2015-12-08 14:30:00,123.43,123.57,123.19,123.52,20862.0,123.43,123.57,123.19,123.52,20862.0
2015-12-08 14:40:00,123.52,123.58,123.18,123.42,15742.0,123.52,123.58,123.18,123.42,15742.0
2015-12-08 14:50:00,123.44,123.78,123.18,123.38,20103.0,123.44,123.78,123.18,123.38,20103.0
2015-12-08 15:00:00,123.33,123.59,122.75,123.51,27350.0,123.33,123.59,122.75,123.51,27350.0
2015-12-08 15:10:00,123.51,123.54,122.96,122.96,21740.0,123.51,123.54,122.96,122.96,21740.0
2015-12-08 15:20:00,123.01,123.21,122.61,122.85,28680.0,123.01,123.21,122.61,122.85,28680.0
2015-12-08 15:30:00,122.83,123.05,122.61,122.78,29937.0,122.83,123.05,122.61,122.78,29937.0
2015-12-08 15:40:00,122.83,123.3,122.65,123.3,45433.0,122.83,123.3,122.65,123.3,45433.0
2015-12-08 15:50:00,123.34,123.44,122.97,123.32,96665.0,123.34,123.44,122.97,123.32,96665.0
2015-12-09 09:30:00,122.55,123.13,122.06,122.53,23049.0,122.55,123.13,122.06,122.53,23049.0
2015-12-09 09:40:00,122.61,122.95,122.02,122.55,29233.0,122.61,122.95,122.02,122.55,29233.0
2015-12-09 09:50:00,122.38,122.55,121.5,121.5,24025.0,122.38,122.55,121.5,121.5,24025.0
2015-12-09 10:00:00,121.5,122.17,120.99,121.36,55371.0,121.5,122.17,120.99,121.36,55371.0
2015-12-09 10:10:00,121.41,122.31,121.24,121.52,19299.0,121.41,122.31,121.24,121.52,19299.0
2015-12-09 10:20:00,121.51,121.6,121.29,121.51,13260.0,121.51,121.6,121.29,121.51,13260.0
2015-12-09 10:30:00,121.65,122.48,121.62,122.48,18703.0,121.65,122.48,121.62,122.48,18703.0
2015-12-09 10:40:00,122.52,122.93,122.52,122.73,18040.0,122.52,122.93,122.52,122.73,18040.0
2015-12-09 10:50:00,122.68,122.74,121.89,122.28,19107.0,122.68,122.74,121.89,122.28,19107.0
2015-12-09 11:00:00,122.11,122.29,121.87,121.88,10009.0,122.11,122.29,121.87,121.88,10009.0
2015-12-09 11:10:00,121.97,122.0,121.17,121.17,15013.0,121.97,122.0,121.17,121.17,15013.0
2015-12-09 11:20:00,121.29,121.48,121.02,121.03,19778.0,121.29,121.48,121.02,121.03,19778.0
2015-12-09 11:30:00,121.05,121.11,120.61,120.75,16179.0,121.05,121.11,120.61,120.75,16179.0
2015-12-09 11:40:00,120.78,120.99,120.02,120.2,33998.0,120.78,120.99,120.02,120.2,33998.0
2015-12-09 11:50:00,120.21,120.31,119.86,119.89,22218.0,120.21,120.31,119.86,119.89,22218.0
2015-12-09 12:00:00,119.92,120.76,119.91,120.66,21612.0,119.92,120.76,119.91,120.66,21612.0
2015-12-09 12:10:00,120.66,120.89,120.42,120.45,8423.0,120.66,120.89,120.42,120.45,8423.0
2015-12-09 12:20:00,120.38,120.4,119.75,119.75,15890.0,120.38,120.4,119.75,119.75,15890.0
2015-12-09 12:30:00,119.76,119.89,119.4,119.54,26831.0,119.76,119.89,119.4,119.54,26831.0
2015-12-09 12:40:00,119.51,119.99,119.44,119.9,25792.0,119.51,119.99,119.44,119.9,25792.0
2015-12-09 12:50:00,119.82,120.37,119.81,120.02,15080.0,119.82,120.37,119.81,120.02,15080.0
2015-12-09 13:00:00,120.01,120.66,120.01,120.3,16908.0,120.01,120.66,120.01,120.3,16908.0
2015-12-09 13:10:00,120.29,120.68,120.18,120.51,28580.0,120.29,120.68,120.18,120.51,28580.0
2015-12-09 13:20:00,120.49,120.69,120.24,120.26,23225.0,120.49,120.69,120.24,120.26,23225.0
2015-12-09 13:30:00,120.41,120.62,120.19,120.27,29635.0,120.41,120.62,120.19,120.27,29635.0
2015-12-09 13:40:00,120.3,120.53,120.18,120.39,13550.0,120.3,120.53,120.18,120.39,13550.0
2015-12-09 13:50:00,120.48,120.76,120.41,120.57,24598.0,120.48,120.76,120.41,120.57,24598.0
2015-12-09 14:00:00,120.6,120.67,120.34,120.44,28913.0,120.6,120.67,120.34,120.44,28913.0
2015-12-09 14:10:00,120.51,120.63,120.22,120.33,18757.0,120.51,120.63,120.22,120.33,18757.0
2015-12-09 14:20:00,120.34,120.38,119.98,120.19,40323.0,120.34,120.38,119.98,120.19,40323.0
2015-12-09 14:30:00,120.21,120.53,120.08,120.4,70540.0,120.21,120.53,120.08,120.4,70540.0
2015-12-09 14:40:00,120.4,120.6,120.28,120.5,69571.0,120.4,120.6,120.28,120.5,69571.0
2015-12-09 14:50:00,120.46,120.58,120.14,120.34,27976.0,120.46,120.58,120.14,120.34,27976.0
2015-12-09 15:00:00,120.35,120.54,120.16,120.42,25971.0,120.35,120.54,120.16,120.42,25971.0
2015-12-09 15:10:00,120.4,120.45,120.07,120.19,25125.0,120.4,120.45,120.07,120.19,25125.0
2015-12-09 15:20:00,120.23,121.07,120.23,121.07,50075.0,120.23,121.07,120.23,121.07,50075.0
2015-12-09 15:30:00,121.0,121.53,121.0,121.43,29365.0,121.0,121.53,121.0,121.43,29365.0
2015-12-09 15:40:00,121.41,121.5,120.58,120.68,61218.0,121.41,121.5,120.58,120.68,61218.0
2015-12-09 15:50:00,120.67,120.93,120.55,120.64,134482.0,120.67,120.93,120.55,120.64,134482.0
2015-12-10 09:30:00,119.55,120.9,119.51,120.62,19832.0,119.55,120.9,119.51,120.62,19832.0
2015-12-10 09:40:00,120.68,120.8,120.03,120.45,27870.0,120.68,120.8,120.03,120.45,27870.0
2015-12-10 09:50:00,120.27,120.57,119.83,120.32,20441.0,120.27,120.57,119.83,120.32,20441.0
2015-12-10 10:00:00,120.31,120.84,120.22,120.66,40590.0,120.31,120.84,120.22,120.66,40590.0
2015-12-10 10:10:00,120.58,120.93,120.24,120.59,23700.0,120.58,120.93,120.24,120.59,23700.0
2015-12-10 10:20:00,120.68,120.94,120.42,120.64,33696.0,120.68,120.94,120.42,120.64,33696.0
2015-12-10 10:30:00,120.64,121.11,120.39,121.03,19190.0,120.64,121.11,120.39,121.03,19190.0
2015-12-10 10:40:00,121.01,121.05,120.67,120.84,41745.0,121.01,121.05,120.67,120.84,41745.0
2015-12-10 10:50:00,120.84,120.94,120.15,120.32,20491.0,120.84,120.94,120.15,120.32,20491.0
2015-12-10 11:00:00,120.37,120.75,120.37,120.71,11750.0,120.37,120.75,120.37,120.71,11750.0
2015-12-10 11:10:00,120.71,121.09,120.48,120.73,18711.0,120.71,121.09,120.48,120.73,18711.0
2015-12-10 11:20:00,120.73,121.17,120.65,121.04,21000.0,120.73,121.17,120.65,121.04,21000.0
2015-12-10 11:30:00,121.06,121.32,120.91,121.28,23383.0,121.06,121.32,120.91,121.28,23383.0
2015-12-10 11:40:00,121.32,121.9,121.22,121.89,20929.0,121.32,121.9,121.22,121.89,20929.0
2015-12-10 11:50:00,121.9,121.95,121.53,121.75,15552.0,121.9,121.95,121.53,121.75,15552.0
2015-12-10 12:00:00,121.79,121.95,121.52,121.54,17048.0,121.79,121.95,121.52,121.54,17048.0
2015-12-10 12:10:00,121.5,121.74,121.25,121.39,18996.0,121.5,121.74,121.25,121.39,18996.0
2015-12-10 12:20:00,121.45,121.45,121.22,121.4,8497.0,121.45,121.45,121.22,121.4,8497.0
2015-12-10 12:30:00,121.35,121.5,121.24,121.45,9181.0,121.35,121.5,121.24,121.45,9181.0
2015-12-10 12:40:00,121.45,122.1,121.4,122.1,17583.0,121.45,122.1,121.4,122.1,17583.0
2015-12-10 12:50:00,122.04,122.14,121.65,121.86,47773.0,122.04,122.14,121.65,121.86,47773.0
2015-12-10 13:00:00,121.91,122.4,121.85,122.38,12656.0,121.91,122.4,121.85,122.38,12656.0
2015-12-10 13:10:00,122.37,122.37,121.92,122.04,21314.0,122.37,122.37,121.92,122.04,21314.0
2015-12-10 13:20:00,122.05,122.22,121.99,122.19,8106.0,122.05,122.22,121.99,122.19,8106.0
2015-12-10 13:30:00,122.16,122.32,122.04,122.3,9021.0,122.16,122.32,122.04,122.3,9021.0
2015-12-10 13:40:00,122.17,122.38,122.04,122.37,15695.0,122.17,122.38,122.04,122.37,15695.0
2015-12-10 13:50:00,122.46,122.62,122.41,122.5,8337.0,122.46,122.62,122.41,122.5,8337.0
2015-12-10 14:00:00,122.41,122.52,122.04,122.19,16871.0,122.41,122.52,122.04,122.19,16871.0
2015-12-10 14:10:00,122.22,122.56,122.03,122.56,10947.0,122.22,122.56,122.03,122.56,10947.0
2015-12-10 14:20:00,122.58,122.71,122.43,122.64,12237.0,122.58,122.71,122.43,122.64,12237.0
2015-12-10 14:30:00,122.72,122.85,122.54,122.61,12561.0,122.72,122.85,122.54,122.61,12561.0
2015-12-10 14:40:00,122.67,123.12,122.63,122.63,33436.0,122.67,123.12,122.63,122.63,33436.0
2015-12-10 14:50:00,122.66,122.86,122.42,122.86,16631.0,122.66,122.86,122.42,122.86,16631.0
2015-12-10 15:00:00,122.89,122.89,122.25,122.26,20291.0,122.89,122.89,122.25,122.26,20291.0
2015-12-10 15:10:00,122.19,122.34,121.72,121.72,22524.0,122.19,122.34,121.72,121.72,22524.0
2015-12-10 15:20:00,121.76,121.86,121.51,121.7,17750.0,121.76,121.86,121.51,121.7,17750.0
2015-12-10 15:30:00,121.69,121.72,121.36,121.5,33521.0,121.69,121.72,121.36,121.5,33521.0
2015-12-10 15:40:00,121.5,121.72,121.29,121.58,81900.0,121.5,121.72,121.29,121.58,81900.0
2015-12-10 15:50:00,121.61,122.16,121.53,121.87,158551.0,121.61,122.16,121.53,121.87,158551.0
2015-12-11 09:30:00,120.51,122.03,120.18,121.37,49269.0,120.51,122.03,120.18,121.37,49269.0
2015-12-11 09:40:00,120.9,121.59,120.05,120.05,34364.0,120.9,121.59,120.05,120.05,34364.0
2015-12-11 09:50:00,120.05,120.96,120.01,120.65,13142.0,120.05,120.96,120.01,120.65,13142.0
2015-12-11 10:00:00,120.51,120.82,120.16,120.49,21179.0,120.51,120.82,120.16,120.49,21179.0
2015-12-11 10:10:00,120.49,121.12,120.49,120.6,11106.0,120.49,121.12,120.49,120.6,11106.0
2015-12-11 10:20:00,120.55,120.71,120.15,120.33,26830.0,120.55,120.71,120.15,120.33,26830.0
2015-12-11 10:30:00,120.33,120.63,120.22,120.27,22357.0,120.33,120.63,120.22,120.27,22357.0
2015-12-11 10:40:00,120.26,120.59,120.21,120.39,19660.0,120.26,120.59,120.21,120.39,19660.0
2015-12-11 10:50:00,120.38,120.79,120.26,120.45,16002.0,120.38,120.79,120.26,120.45,16002.0
2015-12-11 11:00:00,120.48,120.71,120.25,120.52,14854.0,120.48,120.71,120.25,120.52,14854.0
2015-12-11 11:10:00,120.54,120.79,120.39,120.61,10156.0,120.54,120.79,120.39,120.61,10156.0
2015-12-11 11:20:00,120.74,120.74,120.2,120.38,17825.0,120.74,120.74,120.2,120.38,17825.0
2015-12-11 11:30:00,120.29,120.29,120.02,120.21,21187.0,120.29,120.29,120.02,120.21,21187.0
2015-12-11 11:40:00,120.34,120.53,120.28,120.49,5709.0,120.34,120.53,120.28,120.49,5709.0
2015-12-11 11:50:00,120.41,120.47,120.02,120.02,15396.0,120.41,120.47,120.02,120.02,15396.0
2015-12-11 12:00:00,120.05,120.13,119.83,119.94,25476.0,120.05,120.13,119.83,119.94,25476.0
2015-12-11 12:10:00,119.92,120.09,119.79,120.0,26575.0,119.92,120.09,119.79,120.0,26575.0
2015-12-11 12:20:00,120.0,120.02,119.65,119.86,40330.0,120.0,120.02,119.65,119.86,40330.0
2015-12-11 12:30:00,119.86,119.86,119.13,119.48,40010.0,119.86,119.86,119.13,119.48,40010.0
2015-12-11 12:40:00,119.4,119.57,119.2,119.38,19691.0,119.4,119.57,119.2,119.38,19691.0
2015-12-11 12:50:00,119.45,119.45,119.03,119.11,27654.0,119.45,119.45,119.03,119.11,27654.0
2015-12-11 13:00:00,119.18,119.74,119.05,119.35,25056.0,119.18,119.74,119.05,119.35,25056.0
2015-12-11 13:10:00,119.26,119.49,119.05,119.15,42817.0,119.26,119.49,119.05,119.15,42817.0
2015-12-11 13:20:00,119.14,119.47,118.86,118.95,77182.0,119.14,119.47,118.86,118.95,77182.0
2015-12-11 13:30:00,118.9,119.46,118.82,119.29,28420.0,118.9,119.46,118.82,119.29,28420.0
2015-12-11 13:40:00,119.46,119.46,119.02,119.35,35090.0,119.46,119.46,119.02,119.35,35090.0
2015-12-11 13:50:00,119.4,119.73,119.34,119.6,22311.0,119.4,119.73,119.34,119.6,22311.0
2015-12-11 14:00:00,119.6,119.8,119.51,119.63,23661.0,119.6,119.8,119.51,119.63,23661.0
2015-12-11 14:10:00,119.62,119.88,119.57,119.71,52278.0,119.62,119.88,119.57,119.71,52278.0
2015-12-11 14:20:00,119.77,119.77,119.35,119.47,21985.0,119.77,119.77,119.35,119.47,21985.0
2015-12-11 14:30:00,119.47,119.47,118.64,118.84,89006.0,119.47,119.47,118.64,118.84,89006.0
2015-12-11 14:40:00,118.84,118.92,118.18,118.2,105380.0,118.84,118.92,118.18,118.2,105380.0
2015-12-11 14:50:00,118.23,118.34,117.89,118.08,49038.0,118.23,118.34,117.89,118.08,49038.0
2015-12-11 15:00:00,118.0,118.17,117.84,117.88,97489.0,118.0,118.17,117.84,117.88,97489.0
2015-12-11 15:10:00,117.87,118.2,117.59,117.89,44301.0,117.87,118.2,117.59,117.89,44301.0
2015-12-11 15:20:00,117.89,118.08,117.23,117.79,175998.0,117.89,118.08,117.23,117.79,175998.0
2015-12-11 15:30:00,117.77,117.84,117.47,117.47,48468.0,117.77,117.84,117.47,117.47,48468.0
2015-12-11 15:40:00,117.4,117.93,117.29,117.78,117502.0,117.4,117.93,117.29,117.78,117502.0
2015-12-11 15:50:00,117.76,118.1,117.5,117.63,279616.0,117.76,118.1,117.5,117.63,279616.0
2015-12-14 09:30:00,117.61,118.4,116.75,116.79,52169.0,117.61,118.4,116.75,116.79,52169.0
2015-12-14 09:40:00,116.98,117.0,115.42,116.76,55082.0,116.98,117.0,115.42,116.76,55082.0
2015-12-14 09:50:00,116.75,117.28,116.41,117.12,48511.0,116.75,117.28,116.41,117.12,48511.0
2015-12-14 10:00:00,117.18,118.09,117.18,117.73,31376.0,117.18,118.09,117.18,117.73,31376.0
2015-12-14 10:10:00,117.72,117.77,116.11,116.45,33952.0,117.72,117.77,116.11,116.45,33952.0
2015-12-14 10:20:00,116.4,116.77,115.87,115.87,24662.0,116.4,116.77,115.87,115.87,24662.0
2015-12-14 10:30:00,115.8,116.41,115.73,115.8,35051.0,115.8,116.41,115.73,115.8,35051.0
2015-12-14 10:40:00,115.84,116.14,115.5,115.5,28545.0,115.84,116.14,115.5,115.5,28545.0
2015-12-14 10:50:00,115.4,115.95,115.4,115.7,47310.0,115.4,115.95,115.4,115.7,47310.0
2015-12-14 11:00:00,115.7,115.85,115.36,115.48,20395.0,115.7,115.85,115.36,115.48,20395.0
2015-12-14 11:10:00,115.48,115.86,114.71,115.17,35970.0,115.48,115.86,114.71,115.17,35970.0
2015-12-14 11:20:00,115.17,115.45,115.01,115.03,30729.0,115.17,115.45,115.01,115.03,30729.0
2015-12-14 11:30:00,114.97,114.97,114.05,114.12,31957.0,114.97,114.97,114.05,114.12,31957.0
2015-12-14 11:40:00,114.08,114.31,113.73,113.81,36508.0,114.08,114.31,113.73,113.81,36508.0
2015-12-14 11:50:00,113.88,115.0,113.85,114.93,27636.0,113.88,115.0,113.85,114.93,27636.0
2015-12-14 12:00:00,114.99,115.11,114.65,114.93,70435.0,114.99,115.11,114.65,114.93,70435.0
2015-12-14 12:10:00,114.93,115.03,114.42,114.67,28813.0,114.93,115.03,114.42,114.67,28813.0
2015-12-14 12:20:00,114.76,115.13,114.48,114.9,28217.0,114.76,115.13,114.48,114.9,28217.0
2015-12-14 12:30:00,114.89,115.05,114.6,115.03,45189.0,114.89,115.05,114.6,115.03,45189.0
2015-12-14 12:40:00,115.09,115.14,114.53,114.56,21495.0,115.09,115.14,114.53,114.56,21495.0
2015-12-14 12:50:00,114.53,114.74,114.09,114.54,51754.0,114.53,114.74,114.09,114.54,51754.0
2015-12-14 13:00:00,114.54,114.83,114.14,114.19,53005.0,114.54,114.83,114.14,114.19,53005.0
2015-12-14 13:10:00,114.17,114.38,113.79,114.36,35447.0,114.17,114.38,113.79,114.36,35447.0
2015-12-14 13:20:00,114.33,114.85,114.04,114.85,23180.0,114.33,114.85,114.04,114.85,23180.0
2015-12-14 13:30:00,114.85,115.3,114.85,115.06,19244.0,114.85,115.3,114.85,115.06,19244.0
2015-12-14 13:40:00,115.06,115.18,114.58,114.77,33124.0,115.06,115.18,114.58,114.77,33124.0
2015-12-14 13:50:00,114.77,114.77,114.28,114.54,18234.0,114.77,114.77,114.28,114.54,18234.0
2015-12-14 14:00:00,114.59,114.68,114.17,114.5,37166.0,114.59,114.68,114.17,114.5,37166.0
2015-12-14 14:10:00,114.46,114.57,114.05,114.54,34333.0,114.46,114.57,114.05,114.54,34333.0
2015-12-14 14:20:00,114.5,115.01,114.48,115.01,17495.0,114.5,115.01,114.48,115.01,17495.0
2015-12-14 14:30:00,114.99,115.11,114.62,115.06,72632.0,114.99,115.11,114.62,115.06,72632.0
2015-12-14 14:40:00,115.07,115.09,114.64,114.89,24419.0,115.07,115.09,114.64,114.89,24419.0
2015-12-14 14:50:00,114.84,115.04,114.7,114.71,59599.0,114.84,115.04,114.7,114.71,59599.0
2015-12-14 15:00:00,114.7,114.81,114.24,114.41,36003.0,114.7,114.81,114.24,114.41,36003.0
2015-12-14 15:10:00,114.44,114.57,114.11,114.52,90964.0,114.44,114.57,114.11,114.52,90964.0
2015-12-14 15:20:00,114.46,114.73,114.37,114.69,86962.0,114.46,114.73,114.37,114.69,86962.0
2015-12-14 15:30:00,114.68,115.42,114.6,115.32,45084.0,114.68,115.42,114.6,115.32,45084.0
2015-12-14 15:40:00,115.34,115.6,114.93,115.59,56205.0,115.34,115.6,114.93,115.59,56205.0
2015-12-14 15:50:00,115.52,115.83,115.26,115.7,270696.0,115.52,115.83,115.26,115.7,270696.0
2015-12-15 09:30:00,117.04,118.12,116.29,117.78,199733.0,117.04,118.12,116.29,117.78,199733.0
2015-12-15 09:40:00,117.91,118.0,115.9,116.92,191461.0,117.91,118.0,115.9,116.92,191461.0
2015-12-15 09:50:00,116.96,117.38,116.67,117.27,69450.0,116.96,117.38,116.67,117.27,69450.0
2015-12-15 10:00:00,117.34,117.44,116.69,116.95,62522.0,117.34,117.44,116.69,116.95,62522.0
2015-12-15 10:10:00,117.0,117.11,116.6,116.61,61032.0,117.0,117.11,116.6,116.61,61032.0
2015-12-15 10:20:00,116.54,116.7,116.19,116.43,53959.0,116.54,116.7,116.19,116.43,53959.0
2015-12-15 10:30:00,116.38,116.99,116.38,116.54,132159.0,116.38,116.99,116.38,116.54,132159.0
2015-12-15 10:40:00,116.57,116.87,116.53,116.82,34185.0,116.57,116.87,116.53,116.82,34185.0
2015-12-15 10:50:00,116.78,116.88,116.7,116.72,45447.0,116.78,116.88,116.7,116.72,45447.0
2015-12-15 11:00:00,116.72,116.76,115.92,115.97,156177.0,116.72,116.76,115.92,115.97,156177.0
2015-12-15 11:10:00,115.96,116.71,115.84,116.48,37264.0,115.96,116.71,115.84,116.48,37264.0
2015-12-15 11:20:00,116.5,116.66,116.1,116.59,35422.0,116.5,116.66,116.1,116.59,35422.0
2015-12-15 11:30:00,116.55,116.69,116.43,116.57,21126.0,116.55,116.69,116.43,116.57,21126.0
2015-12-15 11:40:00,116.54,116.7,116.43,116.47,66183.0,116.54,116.7,116.43,116.47,66183.0
2015-12-15 11:50:00,116.49,116.55,116.22,116.39,71492.0,116.49,116.55,116.22,116.39,71492.0
2015-12-15 12:00:00,116.39,116.86,116.27,116.73,32267.0,116.39,116.86,116.27,116.73,32267.0
2015-12-15 12:10:00,116.68,117.25,116.68,116.7,40916.0,116.68,117.25,116.68,116.7,40916.0
2015-12-15 12:20:00,116.72,117.57,116.63,117.57,58160.0,116.72,117.57,116.63,117.57,58160.0
2015-12-15 12:30:00,117.48,118.07,117.46,117.94,23145.0,117.48,118.07,117.46,117.94,23145.0
2015-12-15 12:40:00,117.93,117.99,117.33,117.33,28490.0,117.93,117.99,117.33,117.33,28490.0
2015-12-15 12:50:00,117.39,117.81,117.2,117.49,42397.0,117.39,117.81,117.2,117.49,42397.0
2015-12-15 13:00:00,117.52,117.6,116.62,116.73,478028.0,117.52,117.6,116.62,116.73,478028.0
2015-12-15 13:10:00,116.65,117.08,116.39,116.82,47542.0,116.65,117.08,116.39,116.82,47542.0
2015-12-15 13:20:00,116.82,117.02,116.65,116.92,325977.0,116.82,117.02,116.65,116.92,325977.0
2015-12-15 13:30:00,116.96,117.58,116.92,117.4,59822.0,116.96,117.58,116.92,117.4,59822.0
2015-12-15 13:40:00,117.43,118.15,117.41,118.04,54936.0,117.43,118.15,117.41,118.04,54936.0
2015-12-15 13:50:00,118.04,118.15,117.96,117.99,45089.0,118.04,118.15,117.96,117.99,45089.0
2015-12-15 14:00:00,117.89,118.17,117.85,118.13,45380.0,117.89,118.17,117.85,118.13,45380.0
2015-12-15 14:10:00,118.14,118.39,118.12,118.2,37693.0,118.14,118.39,118.12,118.2,37693.0
2015-12-15 14:20:00,118.21,118.36,118.12,118.24,36546.0,118.21,118.36,118.12,118.24,36546.0
2015-12-15 14:30:00,118.24,118.39,118.19,118.21,25840.0,118.24,118.39,118.19,118.21,25840.0
2015-12-15 14:40:00,118.19,118.39,118.16,118.2,40305.0,118.19,118.39,118.16,118.2,40305.0
2015-12-15 14:50:00,118.21,118.26,117.99,118.04,45262.0,118.21,118.26,117.99,118.04,45262.0
2015-12-15 15:00:00,118.06,118.08,117.87,118.01,57030.0,118.06,118.08,117.87,118.01,57030.0
2015-12-15 15:10:00,118.04,118.06,117.82,117.86,57955.0,118.04,118.06,117.82,117.86,57955.0
2015-12-15 15:20:00,117.83,117.88,117.4,117.42,44060.0,117.83,117.88,117.4,117.42,44060.0
2015-12-15 15:30:00,117.4,117.51,117.02,117.21,72721.0,117.4,117.51,117.02,117.21,72721.0
2015-12-15 15:40:00,117.18,117.59,117.16,117.42,107826.0,117.18,117.59,117.16,117.42,107826.0
2015-12-15 15:50:00,117.44,117.58,117.16,117.28,249427.0,117.44,117.58,117.16,117.28,249427.0
2015-12-16 09:30:00,118.27,118.3,117.2,117.45,69388.0,118.27,118.3,117.2,117.45,69388.0
2015-12-16 09:40:00,117.38,117.56,116.48,116.54,95440.0,117.38,117.56,116.48,116.54,95440.0
2015-12-16 09:50:00,116.48,116.82,116.17,116.63,42563.0,116.48,116.82,116.17,116.63,42563.0
2015-12-16 10:00:00,116.62,117.1,115.81,115.98,41233.0,116.62,117.1,115.81,115.98,41233.0
2015-12-16 10:10:00,115.97,116.03,115.24,115.67,41771.0,115.97,116.03,115.24,115.67,41771.0
2015-12-16 10:20:00,115.66,115.91,114.51,114.51,76164.0,115.66,115.91,114.51,114.51,76164.0
2015-12-16 10:30:00,114.52,114.78,114.15,114.28,53157.0,114.52,114.78,114.15,114.28,53157.0
2015-12-16 10:40:00,114.22,114.44,113.77,114.37,50095.0,114.22,114.44,113.77,114.37,50095.0
2015-12-16 10:50:00,114.29,114.64,114.2,114.53,22901.0,114.29,114.64,114.2,114.53,22901.0
2015-12-16 11:00:00,114.55,114.55,114.18,114.34,23469.0,114.55,114.55,114.18,114.34,23469.0
2015-12-16 11:10:00,114.44,115.13,114.42,115.02,84810.0,114.44,115.13,114.42,115.02,84810.0
2015-12-16 11:20:00,115.01,115.36,115.0,115.04,18003.0,115.01,115.36,115.0,115.04,18003.0
2015-12-16 11:30:00,115.11,115.3,115.02,115.25,29611.0,115.11,115.3,115.02,115.25,29611.0
2015-12-16 11:40:00,115.21,115.99,115.18,115.9,20676.0,115.21,115.99,115.18,115.9,20676.0
2015-12-16 11:50:00,115.89,116.04,115.81,115.85,23092.0,115.89,116.04,115.81,115.85,23092.0
2015-12-16 12:00:00,115.82,116.27,115.82,115.95,28047.0,115.82,116.27,115.82,115.95,28047.0
2015-12-16 12:10:00,115.91,116.05,115.72,116.0,23819.0,115.91,116.05,115.72,116.0,23819.0
2015-12-16 12:20:00,115.96,116.05,115.83,115.98,24324.0,115.96,116.05,115.83,115.98,24324.0
2015-12-16 12:30:00,115.98,116.52,115.9,116.41,39608.0,115.98,116.52,115.9,116.41,39608.0
2015-12-16 12:40:00,116.4,116.45,116.18,116.25,60628.0,116.4,116.45,116.18,116.25,60628.0
2015-12-16 12:50:00,116.24,116.77,116.24,116.58,65482.0,116.24,116.77,116.24,116.58,65482.0
2015-12-16 13:00:00,116.59,116.59,116.34,116.39,73685.0,116.59,116.59,116.34,116.39,73685.0
2015-12-16 13:10:00,116.32,116.55,116.25,116.46,56761.0,116.32,116.55,116.25,116.46,56761.0
2015-12-16 13:20:00,116.46,116.56,116.38,116.43,62262.0,116.46,116.56,116.38,116.43,62262.0
2015-12-16 13:30:00,116.46,116.55,116.33,116.39,43116.0,116.46,116.55,116.33,116.39,43116.0
2015-12-16 13:40:00,116.39,116.42,116.24,116.3,67053.0,116.39,116.42,116.24,116.3,67053.0
2015-12-16 13:50:00,116.33,116.61,116.3,116.41,53176.0,116.33,116.61,116.3,116.41,53176.0
2015-12-16 14:00:00,116.32,117.27,115.41,117.06,56310.0,116.32,117.27,115.41,117.06,56310.0
2015-12-16 14:10:00,117.06,117.11,116.18,116.79,42172.0,117.06,117.11,116.18,116.79,42172.0
2015-12-16 14:20:00,116.7,116.76,116.26,116.55,29626.0,116.7,116.76,116.26,116.55,29626.0
2015-12-16 14:30:00,116.54,116.6,116.26,116.47,30630.0,116.54,116.6,116.26,116.47,30630.0
2015-12-16 14:40:00,116.41,116.58,116.28,116.57,43141.0,116.41,116.58,116.28,116.57,43141.0
2015-12-16 14:50:00,116.44,116.95,116.43,116.94,68773.0,116.44,116.95,116.43,116.94,68773.0
2015-12-16 15:00:00,116.95,117.08,116.74,116.96,65057.0,116.95,117.08,116.74,116.96,65057.0
2015-12-16 15:10:00,116.95,117.18,116.76,117.18,62643.0,116.95,117.18,116.76,117.18,62643.0
2015-12-16 15:20:00,117.19,118.01,117.15,117.96,87538.0,117.19,118.01,117.15,117.96,87538.0
2015-12-16 15:30:00,117.96,118.72,117.66,118.69,126004.0,117.96,118.72,117.66,118.69,126004.0
2015-12-16 15:40:00,118.53,118.96,118.53,118.84,92172.0,118.53,118.96,118.53,118.84,92172.0
2015-12-16 15:50:00,118.83,119.38,118.39,118.53,345762.0,118.83,119.38,118.39,118.53,345762.0
2015-12-17 09:30:00,118.31,119.18,116.65,117.29,42825.0,118.31,119.18,116.65,117.29,42825.0
2015-12-17 09:40:00,117.21,117.38,116.44,116.99,37720.0,117.21,117.38,116.44,116.99,37720.0
2015-12-17 09:50:00,116.99,118.31,116.93,117.99,31824.0,116.99,118.31,116.93,117.99,31824.0
2015-12-17 10:00:00,117.99,118.45,117.71,118.35,7666.0,117.99,118.45,117.71,118.35,7666.0
2015-12-17 10:10:00,118.25,118.33,117.84,117.84,19455.0,118.25,118.33,117.84,117.84,19455.0
2015-12-17 10:20:00,117.87,118.43,117.87,118.24,9721.0,117.87,118.43,117.87,118.24,9721.0
2015-12-17 10:30:00,118.38,119.29,118.37,119.16,27173.0,118.38,119.29,118.37,119.16,27173.0
2015-12-17 10:40:00,119.14,119.28,117.94,117.94,27025.0,119.14,119.28,117.94,117.94,27025.0
2015-12-17 10:50:00,117.93,118.0,117.71,117.8,21567.0,117.93,118.0,117.71,117.8,21567.0
2015-12-17 11:00:00,117.79,117.95,117.55,117.59,20196.0,117.79,117.95,117.55,117.59,20196.0
2015-12-17 11:10:00,117.59,117.93,116.74,116.85,30093.0,117.59,117.93,116.74,116.85,30093.0
2015-12-17 11:20:00,116.82,116.91,116.49,116.88,25012.0,116.82,116.91,116.49,116.88,25012.0
2015-12-17 11:30:00,116.78,117.29,116.73,117.14,29495.0,116.78,117.29,116.73,117.14,29495.0
2015-12-17 11:40:00,117.24,117.48,116.89,117.39,21182.0,117.24,117.48,116.89,117.39,21182.0
2015-12-17 11:50:00,117.33,117.62,117.23,117.43,9749.0,117.33,117.62,117.23,117.43,9749.0
2015-12-17 12:00:00,117.38,117.38,116.47,116.77,14662.0,117.38,117.38,116.47,116.77,14662.0
2015-12-17 12:10:00,116.8,117.15,116.71,117.15,7828.0,116.8,117.15,116.71,117.15,7828.0
2015-12-17 12:20:00,117.02,117.1,116.64,116.64,20230.0,117.02,117.1,116.64,116.64,20230.0
2015-12-17 12:30:00,116.76,116.87,116.55,116.66,12515.0,116.76,116.87,116.55,116.66,12515.0
2015-12-17 12:40:00,116.61,116.8,116.52,116.59,15636.0,116.61,116.8,116.52,116.59,15636.0
2015-12-17 12:50:00,116.54,117.15,116.54,117.09,7715.0,116.54,117.15,116.54,117.09,7715.0
2015-12-17 13:00:00,117.15,117.4,117.15,117.36,9710.0,117.15,117.4,117.15,117.36,9710.0
2015-12-17 13:10:00,117.29,117.69,117.22,117.54,9630.0,117.29,117.69,117.22,117.54,9630.0
2015-12-17 13:20:00,117.65,117.92,117.56,117.92,10326.0,117.65,117.92,117.56,117.92,10326.0
2015-12-17 13:30:00,117.9,118.31,117.83,118.31,11610.0,117.9,118.31,117.83,118.31,11610.0
2015-12-17 13:40:00,118.29,118.7,118.21,118.61,9105.0,118.29,118.7,118.21,118.61,9105.0
2015-12-17 13:50:00,118.6,119.22,118.49,119.09,23346.0,118.6,119.22,118.49,119.09,23346.0
2015-12-17 14:00:00,119.08,119.35,118.97,119.35,19064.0,119.08,119.35,118.97,119.35,19064.0
2015-12-17 14:10:00,119.23,119.32,118.8,119.31,26839.0,119.23,119.32,118.8,119.31,26839.0
2015-12-17 14:20:00,119.27,119.31,119.0,119.24,18413.0,119.27,119.31,119.0,119.24,18413.0
2015-12-17 14:30:00,119.11,119.57,118.92,119.38,22246.0,119.11,119.57,118.92,119.38,22246.0
2015-12-17 14:40:00,119.31,119.31,118.87,119.01,20366.0,119.31,119.31,118.87,119.01,20366.0
2015-12-17 14:50:00,118.95,118.95,118.67,118.87,20220.0,118.95,118.95,118.67,118.87,20220.0
2015-12-17 15:00:00,118.86,119.15,118.64,118.8,19303.0,118.86,119.15,118.64,118.8,19303.0
2015-12-17 15:10:00,118.8,118.93,118.45,118.51,32048.0,118.8,118.93,118.45,118.51,32048.0
2015-12-17 15:20:00,118.5,118.7,118.07,118.48,35765.0,118.5,118.7,118.07,118.48,35765.0
2015-12-17 15:30:00,118.48,119.11,118.45,118.76,32571.0,118.48,119.11,118.45,118.76,32571.0
2015-12-17 15:40:00,118.75,118.93,118.51,118.65,40444.0,118.75,118.93,118.51,118.65,40444.0
2015-12-17 15:50:00,118.58,118.64,117.92,117.94,139651.0,118.58,118.64,117.92,117.94,139651.0
2015-12-18 09:30:00,117.17,118.37,116.91,118.17,296027.0,117.17,118.37,116.91,118.17,296027.0
2015-12-18 09:40:00,118.03,118.14,117.45,118.03,17389.0,118.03,118.14,117.45,118.03,17389.0
2015-12-18 09:50:00,118.03,118.6,118.03,118.57,12841.0,118.03,118.6,118.03,118.57,12841.0
2015-12-18 10:00:00,118.63,118.74,118.08,118.24,26245.0,118.63,118.74,118.08,118.24,26245.0
2015-12-18 10:10:00,118.26,118.61,118.07,118.3,20085.0,118.26,118.61,118.07,118.3,20085.0
2015-12-18 10:20:00,118.31,118.97,118.28,118.78,19477.0,118.31,118.97,118.28,118.78,19477.0
2015-12-18 10:30:00,118.72,118.86,117.72,117.8,31580.0,118.72,118.86,117.72,117.8,31580.0
2015-12-18 10:40:00,117.76,117.76,117.32,117.32,20891.0,117.76,117.76,117.32,117.32,20891.0
2015-12-18 10:50:00,117.43,118.31,117.39,118.31,12240.0,117.43,118.31,117.39,118.31,12240.0
2015-12-18 11:00:00,118.22,118.68,118.09,118.64,14344.0,118.22,118.68,118.09,118.64,14344.0
2015-12-18 11:10:00,118.69,119.31,118.69,118.88,25237.0,118.69,119.31,118.69,118.88,25237.0
2015-12-18 11:20:00,118.88,118.98,118.42,118.66,15107.0,118.88,118.98,118.42,118.66,15107.0
2015-12-18 11:30:00,118.72,118.94,118.6,118.94,7734.0,118.72,118.94,118.6,118.94,7734.0
2015-12-18 11:40:00,118.88,118.97,118.46,118.52,15047.0,118.88,118.97,118.46,118.52,15047.0
2015-12-18 11:50:00,118.52,118.66,118.23,118.39,19006.0,118.52,118.66,118.23,118.39,19006.0
2015-12-18 12:00:00,118.43,118.7,118.24,118.5,10203.0,118.43,118.7,118.24,118.5,10203.0
2015-12-18 12:10:00,118.48,118.93,118.29,118.32,16099.0,118.48,118.93,118.29,118.32,16099.0
2015-12-18 12:20:00,118.3,118.43,117.9,118.21,10418.0,118.3,118.43,117.9,118.21,10418.0
2015-12-18 12:30:00,118.15,118.15,117.83,117.85,4346.0,118.15,118.15,117.83,117.85,4346.0
2015-12-18 12:40:00,117.76,118.14,117.74,118.05,4309.0,117.76,118.14,117.74,118.05,4309.0
2015-12-18 12:50:00,117.9,117.99,117.56,117.77,10633.0,117.9,117.99,117.56,117.77,10633.0
2015-12-18 13:00:00,117.8,118.05,117.59,117.88,16617.0,117.8,118.05,117.59,117.88,16617.0
2015-12-18 13:10:00,117.93,118.15,117.82,118.13,5500.0,117.93,118.15,117.82,118.13,5500.0
2015-12-18 13:20:00,118.06,118.13,117.81,117.91,6713.0,118.06,118.13,117.81,117.91,6713.0
2015-12-18 13:30:00,117.91,118.11,117.9,117.9,20011.0,117.91,118.11,117.9,117.9,20011.0
2015-12-18 13:40:00,117.91,118.18,117.65,117.7,12353.0,117.91,118.18,117.65,117.7,12353.0
2015-12-18 13:50:00,117.74,117.96,117.74,117.93,7169.0,117.74,117.96,117.74,117.93,7169.0
2015-12-18 14:00:00,117.92,118.09,117.86,117.99,9081.0,117.92,118.09,117.86,117.99,9081.0
2015-12-18 14:10:00,118.02,118.1,117.91,118.04,11714.0,118.02,118.1,117.91,118.04,11714.0
2015-12-18 14:20:00,118.0,118.54,117.98,118.45,11339.0,118.0,118.54,117.98,118.45,11339.0
2015-12-18 14:30:00,118.39,118.79,118.29,118.69,18816.0,118.39,118.79,118.29,118.69,18816.0
2015-12-18 14:40:00,118.69,118.73,117.95,118.16,24468.0,118.69,118.73,117.95,118.16,24468.0
2015-12-18 14:50:00,118.06,118.18,117.68,117.74,26933.0,118.06,118.18,117.68,117.74,26933.0
2015-12-18 15:00:00,117.74,117.87,117.49,117.63,19316.0,117.74,117.87,117.49,117.63,19316.0
2015-12-18 15:10:00,117.58,117.64,116.68,116.68,20555.0,117.58,117.64,116.68,116.68,20555.0
2015-12-18 15:20:00,116.77,116.81,116.48,116.48,28916.0,116.77,116.81,116.48,116.48,28916.0
2015-12-18 15:30:00,116.51,116.99,116.51,116.91,26949.0,116.51,116.99,116.51,116.91,26949.0
2015-12-18 15:40:00,116.9,117.39,116.77,117.19,30329.0,116.9,117.39,116.77,117.19,30329.0
2015-12-18 15:50:00,117.14,117.19,116.59,116.6,182468.0,117.14,117.19,116.59,116.6,182468.0
2015-12-21 09:30:00,117.43,118.24,116.4,117.94,18850.0,117.43,118.24,116.4,117.94,18850.0
2015-12-21 09:40:00,117.35,117.74,116.79,117.59,27736.0,117.35,117.74,116.79,117.59,27736.0
2015-12-21 09:50:00,117.41,118.15,117.32,118.15,9597.0,117.41,118.15,117.32,118.15,9597.0
2015-12-21 10:00:00,117.96,119.0,117.96,118.4,18952.0,117.96,119.0,117.96,118.4,18952.0
2015-12-21 10:10:00,118.35,119.37,118.06,119.37,20285.0,118.35,119.37,118.06,119.37,20285.0
2015-12-21 10:20:00,119.35,119.37,118.95,119.02,13658.0,119.35,119.37,118.95,119.02,13658.0
2015-12-21 10:30:00,119.21,119.26,118.92,118.95,9467.0,119.21,119.26,118.92,118.95,9467.0
2015-12-21 10:40:00,118.96,119.1,118.71,118.76,11234.0,118.96,119.1,118.71,118.76,11234.0
2015-12-21 10:50:00,118.92,118.93,118.25,118.48,9114.0,118.92,118.93,118.25,118.48,9114.0
2015-12-21 11:00:00,118.46,118.46,117.59,117.76,21925.0,118.46,118.46,117.59,117.76,21925.0
2015-12-21 11:10:00,117.82,118.25,117.79,118.22,8703.0,117.82,118.25,117.79,118.22,8703.0
2015-12-21 11:20:00,118.13,118.33,118.0,118.06,11904.0,118.13,118.33,118.0,118.06,11904.0
2015-12-21 11:30:00,118.25,118.25,117.42,117.62,14382.0,118.25,118.25,117.42,117.62,14382.0
2015-12-21 11:40:00,117.58,118.15,117.44,118.15,11065.0,117.58,118.15,117.44,118.15,11065.0
2015-12-21 11:50:00,118.16,118.31,118.02,118.19,9080.0,118.16,118.31,118.02,118.19,9080.0
2015-12-21 12:00:00,118.23,118.53,118.23,118.53,8603.0,118.23,118.53,118.23,118.53,8603.0
2015-12-21 12:10:00,118.67,118.95,118.63,118.74,29650.0,118.67,118.95,118.63,118.74,29650.0
2015-12-21 12:20:00,118.81,118.94,118.65,118.79,7800.0,118.81,118.94,118.65,118.79,7800.0
2015-12-21 12:30:00,118.84,119.24,118.75,119.24,7570.0,118.84,119.24,118.75,119.24,7570.0
2015-12-21 12:40:00,119.25,119.32,119.1,119.19,13300.0,119.25,119.32,119.1,119.19,13300.0
2015-12-21 12:50:00,119.24,119.79,119.22,119.69,12824.0,119.24,119.79,119.22,119.69,12824.0
2015-12-21 13:00:00,119.67,120.3,119.67,119.96,28338.0,119.67,120.3,119.67,119.96,28338.0
2015-12-21 13:10:00,120.0,120.48,119.98,120.29,13700.0,120.0,120.48,119.98,120.29,13700.0
2015-12-21 13:20:00,120.31,120.5,120.16,120.47,13668.0,120.31,120.5,120.16,120.47,13668.0
2015-12-21 13:30:00,120.53,120.86,120.41,120.51,20200.0,120.53,120.86,120.41,120.51,20200.0
2015-12-21 13:40:00,120.44,120.44,119.89,120.06,12624.0,120.44,120.44,119.89,120.06,12624.0
2015-12-21 13:50:00,120.06,120.42,120.06,120.25,14281.0,120.06,120.42,120.06,120.25,14281.0
2015-12-21 14:00:00,120.27,120.55,120.24,120.3,13500.0,120.27,120.55,120.24,120.3,13500.0
2015-12-21 14:10:00,120.27,120.62,120.27,120.5,12818.0,120.27,120.62,120.27,120.5,12818.0
2015-12-21 14:20:00,120.45,120.49,119.88,120.06,19989.0,120.45,120.49,119.88,120.06,19989.0
2015-12-21 14:30:00,120.07,120.14,119.91,120.1,12457.0,120.07,120.14,119.91,120.1,12457.0
2015-12-21 14:40:00,120.15,120.24,119.86,120.16,23642.0,120.15,120.24,119.86,120.16,23642.0
2015-12-21 14:50:00,120.1,120.35,120.07,120.16,16604.0,120.1,120.35,120.07,120.16,16604.0
2015-12-21 15:00:00,120.14,120.17,119.56,119.56,16835.0,120.14,120.17,119.56,119.56,16835.0
2015-12-21 15:10:00,119.56,119.64,119.36,119.61,19899.0,119.56,119.64,119.36,119.61,19899.0
2015-12-21 15:20:00,119.63,119.68,119.28,119.39,11064.0,119.63,119.68,119.28,119.39,11064.0
2015-12-21 15:30:00,119.4,119.52,119.18,119.24,18387.0,119.4,119.52,119.18,119.24,18387.0
2015-12-21 15:40:00,119.28,120.11,119.24,120.08,55459.0,119.28,120.11,119.24,120.08,55459.0
2015-12-21 15:50:00,120.06,120.62,119.98,120.55,125418.0,120.06,120.62,119.98,120.55,125418.0
2015-12-22 09:30:00,121.09,121.73,120.08,121.15,46895.0,121.09,121.73,120.08,121.15,46895.0
2015-12-22 09:40:00,121.28,122.17,120.88,121.89,19228.0,121.28,122.17,120.88,121.89,19228.0
2015-12-22 09:50:00,122.03,122.15,120.97,121.45,29342.0,122.03,122.15,120.97,121.45,29342.0
2015-12-22 10:00:00,121.25,121.66,121.25,121.66,12123.0,121.25,121.66,121.25,121.66,12123.0
2015-12-22 10:10:00,121.66,122.41,121.6,122.23,35361.0,121.66,122.41,121.6,122.23,35361.0
2015-12-22 10:20:00,122.14,122.84,122.05,122.53,39784.0,122.14,122.84,122.05,122.53,39784.0
2015-12-22 10:30:00,122.48,122.97,121.9,122.19,39256.0,122.48,122.97,121.9,122.19,39256.0
2015-12-22 10:40:00,122.22,122.41,121.91,122.03,43323.0,122.22,122.41,121.91,122.03,43323.0
2015-12-22 10:50:00,122.0,122.23,121.93,121.96,23164.0,122.0,122.23,121.93,121.96,23164.0
2015-12-22 11:00:00,121.98,122.24,121.94,122.08,23491.0,121.98,122.24,121.94,122.08,23491.0
2015-12-22 11:10:00,122.09,122.11,121.92,122.01,35312.0,122.09,122.11,121.92,122.01,35312.0
2015-12-22 11:20:00,122.0,122.1,121.87,121.97,48826.0,122.0,122.1,121.87,121.97,48826.0
2015-12-22 11:30:00,122.01,122.15,121.81,122.01,24967.0,122.01,122.15,121.81,122.01,24967.0
2015-12-22 11:40:00,121.94,122.1,121.61,121.82,35195.0,121.94,122.1,121.61,121.82,35195.0
2015-12-22 11:50:00,121.86,121.88,121.66,121.85,22952.0,121.86,121.88,121.66,121.85,22952.0
2015-12-22 12:00:00,121.75,121.8,121.41,121.46,31116.0,121.75,121.8,121.41,121.46,31116.0
2015-12-22 12:10:00,121.45,121.73,121.39,121.39,16525.0,121.45,121.73,121.39,121.39,16525.0
2015-12-22 12:20:00,121.38,121.52,121.03,121.32,13119.0,121.38,121.52,121.03,121.32,13119.0
2015-12-22 12:30:00,121.31,121.9,121.21,121.64,9243.0,121.31,121.9,121.21,121.64,9243.0
2015-12-22 12:40:00,121.64,121.87,121.4,121.45,7362.0,121.64,121.87,121.4,121.45,7362.0
2015-12-22 12:50:00,121.42,121.66,121.33,121.43,5593.0,121.42,121.66,121.33,121.43,5593.0
2015-12-22 13:00:00,121.51,121.55,121.1,121.16,9218.0,121.51,121.55,121.1,121.16,9218.0
2015-12-22 13:10:00,121.18,121.24,120.98,121.01,12417.0,121.18,121.24,120.98,121.01,12417.0
2015-12-22 13:20:00,121.0,121.08,120.67,120.69,8405.0,121.0,121.08,120.67,120.69,8405.0
2015-12-22 13:30:00,120.65,120.84,120.6,120.83,5138.0,120.65,120.84,120.6,120.83,5138.0
2015-12-22 13:40:00,120.78,120.83,120.41,120.66,12565.0,120.78,120.83,120.41,120.66,12565.0
2015-12-22 13:50:00,120.81,121.6,120.66,121.59,39423.0,120.81,121.6,120.66,121.59,39423.0
2015-12-22 14:00:00,121.58,121.67,121.36,121.36,16846.0,121.58,121.67,121.36,121.36,16846.0
2015-12-22 14:10:00,121.4,122.0,121.38,121.93,18989.0,121.4,122.0,121.38,121.93,18989.0
2015-12-22 14:20:00,122.01,122.09,121.86,121.96,18231.0,122.01,122.09,121.86,121.96,18231.0
2015-12-22 14:30:00,121.98,122.17,121.86,122.17,18640.0,121.98,122.17,121.86,122.17,18640.0
2015-12-22 14:40:00,122.18,122.36,122.15,122.34,36136.0,122.18,122.36,122.15,122.34,36136.0
2015-12-22 14:50:00,122.34,122.48,122.22,122.38,20695.0,122.34,122.48,122.22,122.38,20695.0
2015-12-22 15:00:00,122.32,122.66,122.32,122.55,25661.0,122.32,122.66,122.32,122.55,25661.0
2015-12-22 15:10:00,122.53,122.63,122.29,122.54,15716.0,122.53,122.63,122.29,122.54,15716.0
2015-12-22 15:20:00,122.55,122.87,122.55,122.67,30204.0,122.55,122.87,122.55,122.67,30204.0
2015-12-22 15:30:00,122.65,122.71,122.33,122.4,40545.0,122.65,122.71,122.33,122.4,40545.0
2015-12-22 15:40:00,122.4,122.42,121.92,121.98,55503.0,122.4,122.42,121.92,121.98,55503.0
2015-12-22 15:50:00,121.98,122.76,121.98,122.74,184314.0,121.98,122.76,121.98,122.74,184314.0
2015-12-23 09:30:00,123.92,124.02,122.77,123.01,22744.0,123.92,124.02,122.77,123.01,22744.0
2015-12-23 09:40:00,123.0,123.6,122.6,123.33,53026.0,123.0,123.6,122.6,123.33,53026.0
2015-12-23 09:50:00,123.19,123.47,122.9,123.12,14592.0,123.19,123.47,122.9,123.12,14592.0
2015-12-23 10:00:00,123.21,123.4,123.03,123.1,12722.0,123.21,123.4,123.03,123.1,12722.0
2015-12-23 10:10:00,123.12,123.68,123.12,123.32,12992.0,123.12,123.68,123.12,123.32,12992.0
2015-12-23 10:20:00,123.35,123.46,123.1,123.21,5769.0,123.35,123.46,123.1,123.21,5769.0
2015-12-23 10:30:00,123.32,123.58,123.03,123.56,8623.0,123.32,123.58,123.03,123.56,8623.0
2015-12-23 10:40:00,123.65,123.67,123.36,123.36,5614.0,123.65,123.67,123.36,123.36,5614.0
2015-12-23 10:50:00,123.42,123.53,123.18,123.23,5834.0,123.42,123.53,123.18,123.23,5834.0
2015-12-23 11:00:00,123.27,123.28,122.75,122.75,41430.0,123.27,123.28,122.75,122.75,41430.0
2015-12-23 11:10:00,122.76,122.97,122.75,122.83,4400.0,122.76,122.97,122.75,122.83,4400.0
2015-12-23 11:20:00,122.83,123.0,122.71,123.0,17945.0,122.83,123.0,122.71,123.0,17945.0
2015-12-23 11:30:00,122.97,123.27,122.92,123.01,6700.0,122.97,123.27,122.92,123.01,6700.0
2015-12-23 11:40:00,122.96,122.96,122.75,122.81,6300.0,122.96,122.96,122.75,122.81,6300.0
2015-12-23 11:50:00,122.79,122.8,122.41,122.41,26218.0,122.79,122.8,122.41,122.41,26218.0
2015-12-23 12:00:00,122.4,122.92,122.4,122.92,21253.0,122.4,122.92,122.4,122.92,21253.0
2015-12-23 12:10:00,122.92,122.92,122.58,122.7,13836.0,122.92,122.92,122.58,122.7,13836.0
2015-12-23 12:20:00,122.8,122.8,122.29,122.29,9012.0,122.8,122.8,122.29,122.29,9012.0
2015-12-23 12:30:00,122.27,122.5,122.27,122.27,7800.0,122.27,122.5,122.27,122.27,7800.0
2015-12-23 12:40:00,122.26,122.33,122.08,122.18,12717.0,122.26,122.33,122.08,122.18,12717.0
2015-12-23 12:50:00,122.24,122.43,122.11,122.11,11472.0,122.24,122.43,122.11,122.11,11472.0
2015-12-23 13:00:00,122.24,122.29,122.02,122.18,15500.0,122.24,122.29,122.02,122.18,15500.0
2015-12-23 13:10:00,122.18,122.29,122.05,122.07,10523.0,122.18,122.29,122.05,122.07,10523.0
2015-12-23 13:20:00,122.04,122.12,121.95,122.11,22217.0,122.04,122.12,121.95,122.11,22217.0
2015-12-23 13:30:00,122.11,122.2,121.98,122.12,7900.0,122.11,122.2,121.98,122.12,7900.0
2015-12-23 13:40:00,122.16,122.37,122.16,122.19,11772.0,122.16,122.37,122.16,122.19,11772.0
2015-12-23 13:50:00,122.18,122.23,122.08,122.2,11843.0,122.18,122.23,122.08,122.2,11843.0
2015-12-23 14:00:00,122.21,123.32,122.2,123.14,74084.0,122.21,123.32,122.2,123.14,74084.0
2015-12-23 14:10:00,123.2,123.67,122.93,123.3,46892.0,123.2,123.67,122.93,123.3,46892.0
2015-12-23 14:20:00,123.28,123.78,123.23,123.67,21091.0,123.28,123.78,123.23,123.67,21091.0
2015-12-23 14:30:00,123.67,123.88,123.66,123.7,72034.0,123.67,123.88,123.66,123.7,72034.0
2015-12-23 14:40:00,123.74,124.15,123.73,124.01,23975.0,123.74,124.15,123.73,124.01,23975.0
2015-12-23 14:50:00,124.01,124.22,123.85,124.03,61556.0,124.01,124.22,123.85,124.03,61556.0
2015-12-23 15:00:00,124.05,124.14,123.62,123.69,13396.0,124.05,124.14,123.62,123.69,13396.0
2015-12-23 15:10:00,123.65,123.98,123.62,123.98,24990.0,123.65,123.98,123.62,123.98,24990.0
2015-12-23 15:20:00,123.95,124.07,123.83,123.99,34375.0,123.95,124.07,123.83,123.99,34375.0
2015-12-23 15:30:00,123.91,123.96,123.38,123.47,28145.0,123.91,123.96,123.38,123.47,28145.0
2015-12-23 15:40:00,123.46,123.93,123.46,123.77,33087.0,123.46,123.93,123.46,123.77,33087.0
2015-12-23 15:50:00,123.77,123.99,123.55,123.79,135802.0,123.77,123.99,123.55,123.79,135802.0
2015-12-24 09:30:00,124.38,125.27,124.2,124.51,29286.0,124.38,125.27,124.2,124.51,29286.0
2015-12-24 09:40:00,124.58,124.84,124.34,124.58,14264.0,124.58,124.84,124.34,124.58,14264.0
2015-12-24 09:50:00,124.61,125.0,124.61,124.68,7270.0,124.61,125.0,124.61,124.68,7270.0
2015-12-24 10:00:00,124.66,124.94,124.66,124.72,6137.0,124.66,124.94,124.66,124.72,6137.0
2015-12-24 10:10:00,124.8,124.96,124.35,124.43,5550.0,124.8,124.96,124.35,124.43,5550.0
2015-12-24 10:20:00,124.32,124.95,124.26,124.81,11580.0,124.32,124.95,124.26,124.81,11580.0
2015-12-24 10:30:00,124.93,124.93,124.65,124.68,2107.0,124.93,124.93,124.65,124.68,2107.0
2015-12-24 10:40:00,124.7,124.84,124.69,124.71,4056.0,124.7,124.84,124.69,124.71,4056.0
2015-12-24 10:50:00,124.79,124.91,124.55,124.82,12094.0,124.79,124.91,124.55,124.82,12094.0
2015-12-24 11:00:00,124.69,124.73,124.57,124.68,4653.0,124.69,124.73,124.57,124.68,4653.0
2015-12-24 11:10:00,124.81,124.97,124.75,124.95,4954.0,124.81,124.97,124.75,124.95,4954.0
2015-12-24 11:20:00,124.95,125.18,124.82,124.99,16521.0,124.95,125.18,124.82,124.99,16521.0
2015-12-24 11:30:00,125.03,125.06,124.89,124.95,10811.0,125.03,125.06,124.89,124.95,10811.0
2015-12-24 11:40:00,125.0,125.26,125.0,125.2,12000.0,125.0,125.26,125.0,125.2,12000.0
2015-12-24 11:50:00,125.24,125.38,125.19,125.31,6009.0,125.24,125.38,125.19,125.31,6009.0
2015-12-24 12:00:00,125.29,125.29,125.13,125.16,3601.0,125.29,125.29,125.13,125.16,3601.0
2015-12-24 12:10:00,125.12,125.14,124.81,124.82,10545.0,125.12,125.14,124.81,124.82,10545.0
2015-12-24 12:20:00,124.8,125.08,124.75,124.85,6023.0,124.8,125.08,124.75,124.85,6023.0
2015-12-24 12:30:00,124.71,125.32,124.71,125.31,8586.0,124.71,125.32,124.71,125.31,8586.0
2015-12-24 12:40:00,125.4,125.4,124.99,125.12,6384.0,125.4,125.4,124.99,125.12,6384.0
2015-12-24 12:50:00,125.13,125.29,124.76,124.84,27948.0,125.13,125.29,124.76,124.84,27948.0
2015-12-28 09:30:00,123.99,124.74,123.09,123.49,13138.0,123.99,124.74,123.09,123.49,13138.0
2015-12-28 09:40:00,123.14,123.8,123.14,123.8,8500.0,123.14,123.8,123.14,123.8,8500.0
2015-12-28 09:50:00,123.79,123.85,123.42,123.48,3600.0,123.79,123.85,123.42,123.48,3600.0
2015-12-28 10:00:00,123.46,123.55,122.94,123.08,14624.0,123.46,123.55,122.94,123.08,14624.0
2015-12-28 10:10:00,123.14,123.2,122.72,122.87,7889.0,123.14,123.2,122.72,122.87,7889.0
2015-12-28 10:20:00,122.87,123.39,122.83,123.37,4842.0,122.87,123.39,122.83,123.37,4842.0
2015-12-28 10:30:00,123.3,123.47,123.15,123.38,11357.0,123.3,123.47,123.15,123.38,11357.0
2015-12-28 10:40:00,123.38,123.74,123.3,123.39,12477.0,123.38,123.74,123.3,123.39,12477.0
2015-12-28 10:50:00,123.3,123.4,122.98,123.31,10619.0,123.3,123.4,122.98,123.31,10619.0
2015-12-28 11:00:00,123.54,123.69,123.41,123.43,7750.0,123.54,123.69,123.41,123.43,7750.0
2015-12-28 11:10:00,123.38,123.38,123.1,123.26,4000.0,123.38,123.38,123.1,123.26,4000.0
2015-12-28 11:20:00,123.34,123.82,123.34,123.58,7900.0,123.34,123.82,123.34,123.58,7900.0
2015-12-28 11:30:00,123.61,123.79,123.49,123.78,9053.0,123.61,123.79,123.49,123.78,9053.0
2015-12-28 11:40:00,123.63,123.69,123.36,123.63,5362.0,123.63,123.69,123.36,123.63,5362.0
2015-12-28 11:50:00,123.63,123.78,123.43,123.57,3998.0,123.63,123.78,123.43,123.57,3998.0
2015-12-28 12:00:00,123.56,123.88,123.46,123.62,9420.0,123.56,123.88,123.46,123.62,9420.0
2015-12-28 12:10:00,123.58,123.66,123.44,123.5,7279.0,123.58,123.66,123.44,123.5,7279.0
2015-12-28 12:20:00,123.44,123.93,123.33,123.93,4120.0,123.44,123.93,123.33,123.93,4120.0
2015-12-28 12:30:00,123.9,124.04,123.75,123.97,3302.0,123.9,124.04,123.75,123.97,3302.0
2015-12-28 12:40:00,123.84,123.93,123.57,123.62,12625.0,123.84,123.93,123.57,123.62,12625.0
2015-12-28 12:50:00,123.63,123.75,123.45,123.65,3923.0,123.63,123.75,123.45,123.65,3923.0
2015-12-28 13:00:00,123.59,123.67,123.38,123.42,6900.0,123.59,123.67,123.38,123.42,6900.0
2015-12-28 13:10:00,123.37,123.7,123.17,123.67,7207.0,123.37,123.7,123.17,123.67,7207.0
2015-12-28 13:20:00,123.65,123.68,123.25,123.43,2100.0,123.65,123.68,123.25,123.43,2100.0
2015-12-28 13:30:00,123.28,123.59,123.28,123.31,5322.0,123.28,123.59,123.28,123.31,5322.0
2015-12-28 13:40:00,123.41,123.47,123.19,123.43,5042.0,123.41,123.47,123.19,123.43,5042.0
2015-12-28 13:50:00,123.44,123.46,123.18,123.41,6200.0,123.44,123.46,123.18,123.41,6200.0
2015-12-28 14:00:00,123.42,123.51,123.32,123.5,6542.0,123.42,123.51,123.32,123.5,6542.0
2015-12-28 14:10:00,123.43,123.66,123.37,123.66,12549.0,123.43,123.66,123.37,123.66,12549.0
2015-12-28 14:20:00,123.73,123.74,123.37,123.44,6155.0,123.73,123.74,123.37,123.44,6155.0
2015-12-28 14:30:00,123.45,123.47,123.09,123.12,44049.0,123.45,123.47,123.09,123.12,44049.0
2015-12-28 14:40:00,123.17,123.55,123.03,123.51,30275.0,123.17,123.55,123.03,123.51,30275.0
2015-12-28 14:50:00,123.49,123.58,123.18,123.4,16112.0,123.49,123.58,123.18,123.4,16112.0
2015-12-28 15:00:00,123.38,123.48,123.15,123.48,37318.0,123.38,123.48,123.15,123.48,37318.0
2015-12-28 15:10:00,123.43,123.44,123.17,123.24,9100.0,123.43,123.44,123.17,123.24,9100.0
2015-12-28 15:20:00,123.24,123.58,123.24,123.52,14741.0,123.24,123.58,123.24,123.52,14741.0
2015-12-28 15:30:00,123.52,123.57,123.4,123.52,15307.0,123.52,123.57,123.4,123.52,15307.0
2015-12-28 15:40:00,123.53,123.94,123.47,123.93,15421.0,123.53,123.94,123.47,123.93,15421.0
2015-12-28 15:50:00,123.94,124.16,123.83,123.95,59684.0,123.94,124.16,123.83,123.95,59684.0
2015-12-29 09:30:00,124.97,125.8,124.32,125.12,23087.0,124.97,125.8,124.32,125.12,23087.0
2015-12-29 09:40:00,125.25,126.54,125.25,126.24,19477.0,125.25,126.54,125.25,126.24,19477.0
2015-12-29 09:50:00,126.29,126.3,125.95,126.15,6800.0,126.29,126.3,125.95,126.15,6800.0
2015-12-29 10:00:00,126.12,127.3,126.02,126.7,32846.0,126.12,127.3,126.02,126.7,32846.0
2015-12-29 10:10:00,126.73,126.8,126.23,126.44,19586.0,126.73,126.8,126.23,126.44,19586.0
2015-12-29 10:20:00,126.52,127.16,126.43,127.14,19219.0,126.52,127.16,126.43,127.14,19219.0
2015-12-29 10:30:00,127.14,127.31,126.74,126.84,26526.0,127.14,127.31,126.74,126.84,26526.0
2015-12-29 10:40:00,126.87,127.3,126.86,127.22,9470.0,126.87,127.3,126.86,127.22,9470.0
2015-12-29 10:50:00,127.25,127.83,127.21,127.81,15558.0,127.25,127.83,127.21,127.81,15558.0
2015-12-29 11:00:00,127.79,128.39,127.78,128.33,44713.0,127.79,128.39,127.78,128.33,44713.0
2015-12-29 11:10:00,128.24,128.6,128.07,128.38,14543.0,128.24,128.6,128.07,128.38,14543.0
2015-12-29 11:20:00,128.41,128.45,128.2,128.27,17843.0,128.41,128.45,128.2,128.27,17843.0
2015-12-29 11:30:00,128.29,128.89,128.2,128.81,33935.0,128.29,128.89,128.2,128.81,33935.0
2015-12-29 11:40:00,128.85,129.18,128.79,128.79,23440.0,128.85,129.18,128.79,128.79,23440.0
2015-12-29 11:50:00,128.79,129.05,128.76,128.82,19600.0,128.79,129.05,128.76,128.82,19600.0
2015-12-29 12:00:00,128.8,128.84,127.86,127.95,34826.0,128.8,128.84,127.86,127.95,34826.0
2015-12-29 12:10:00,127.89,128.07,127.72,127.84,14399.0,127.89,128.07,127.72,127.84,14399.0
2015-12-29 12:20:00,127.83,127.91,127.44,127.56,9099.0,127.83,127.91,127.44,127.56,9099.0
2015-12-29 12:30:00,127.54,127.85,127.47,127.8,22299.0,127.54,127.85,127.47,127.8,22299.0
2015-12-29 12:40:00,127.77,127.86,127.63,127.63,4644.0,127.77,127.86,127.63,127.63,4644.0
2015-12-29 12:50:00,127.6,127.92,127.56,127.87,14122.0,127.6,127.92,127.56,127.87,14122.0
2015-12-29 13:00:00,127.93,128.37,127.93,128.28,14877.0,127.93,128.37,127.93,128.28,14877.0
2015-12-29 13:10:00,128.31,128.4,127.98,128.18,10759.0,128.31,128.4,127.98,128.18,10759.0
2015-12-29 13:20:00,128.19,128.34,127.91,128.02,7740.0,128.19,128.34,127.91,128.02,7740.0
2015-12-29 13:30:00,128.0,128.24,127.71,127.71,19279.0,128.0,128.24,127.71,127.71,19279.0
2015-12-29 13:40:00,127.73,127.73,127.35,127.38,12192.0,127.73,127.73,127.35,127.38,12192.0
2015-12-29 13:50:00,127.43,128.29,127.42,128.26,24601.0,127.43,128.29,127.42,128.26,24601.0
2015-12-29 14:00:00,128.27,128.27,127.98,128.04,29063.0,128.27,128.27,127.98,128.04,29063.0
2015-12-29 14:10:00,127.97,128.05,127.52,127.79,19452.0,127.97,128.05,127.52,127.79,19452.0
2015-12-29 14:20:00,127.75,128.04,127.75,128.04,18881.0,127.75,128.04,127.75,128.04,18881.0
2015-12-29 14:30:00,128.03,128.17,127.92,128.16,10642.0,128.03,128.17,127.92,128.16,10642.0
2015-12-29 14:40:00,128.16,128.17,128.0,128.15,13018.0,128.16,128.17,128.0,128.15,13018.0
2015-12-29 14:50:00,128.13,128.15,128.0,128.07,10057.0,128.13,128.15,128.0,128.07,10057.0
2015-12-29 15:00:00,128.03,128.26,127.94,128.25,29650.0,128.03,128.26,127.94,128.25,29650.0
2015-12-29 15:10:00,128.23,128.42,128.16,128.27,21974.0,128.23,128.42,128.16,128.27,21974.0
2015-12-29 15:20:00,128.26,128.29,128.11,128.23,27613.0,128.26,128.29,128.11,128.23,27613.0
2015-12-29 15:30:00,128.21,128.31,127.69,127.71,31012.0,128.21,128.31,127.69,127.71,31012.0
2015-12-29 15:40:00,127.7,128.05,127.54,128.03,66339.0,127.7,128.05,127.54,128.03,66339.0
2015-12-29 15:50:00,128.04,128.06,127.75,127.87,116733.0,128.04,128.06,127.75,127.87,116733.0
2015-12-30 09:30:00,127.68,127.88,126.32,127.14,11784.0,127.68,127.88,126.32,127.14,11784.0
2015-12-30 09:40:00,127.25,127.38,126.66,126.9,10939.0,127.25,127.38,126.66,126.9,10939.0
2015-12-30 09:50:00,126.78,126.83,125.93,126.72,14539.0,126.78,126.83,125.93,126.72,14539.0
2015-12-30 10:00:00,126.61,127.1,126.48,126.62,9848.0,126.61,127.1,126.48,126.62,9848.0
2015-12-30 10:10:00,126.44,126.91,126.43,126.8,16925.0,126.44,126.91,126.43,126.8,16925.0
2015-12-30 10:20:00,126.75,127.25,126.62,127.11,13225.0,126.75,127.25,126.62,127.11,13225.0
2015-12-30 10:30:00,127.08,127.14,126.74,127.0,32483.0,127.08,127.14,126.74,127.0,32483.0
2015-12-30 10:40:00,127.04,127.18,126.67,127.05,34043.0,127.04,127.18,126.67,127.05,34043.0
2015-12-30 10:50:00,127.14,127.49,127.14,127.22,3800.0,127.14,127.49,127.14,127.22,3800.0
2015-12-30 11:00:00,127.17,127.76,127.12,127.62,9626.0,127.17,127.76,127.12,127.62,9626.0
2015-12-30 11:10:00,127.58,127.63,127.37,127.45,6646.0,127.58,127.63,127.37,127.45,6646.0
2015-12-30 11:20:00,127.59,127.71,127.18,127.59,11319.0,127.59,127.71,127.18,127.59,11319.0
2015-12-30 11:30:00,127.65,127.74,127.2,127.39,11500.0,127.65,127.74,127.2,127.39,11500.0
2015-12-30 11:40:00,127.45,127.56,127.31,127.31,7850.0,127.45,127.56,127.31,127.31,7850.0
2015-12-30 11:50:00,127.38,127.69,127.37,127.51,8543.0,127.38,127.69,127.37,127.51,8543.0
2015-12-30 12:00:00,127.47,127.67,127.25,127.25,16144.0,127.47,127.67,127.25,127.25,16144.0
2015-12-30 12:10:00,127.22,127.41,127.2,127.41,3386.0,127.22,127.41,127.2,127.41,3386.0
2015-12-30 12:20:00,127.35,127.68,127.32,127.63,2402.0,127.35,127.68,127.32,127.63,2402.0
2015-12-30 12:30:00,127.59,127.9,127.47,127.73,8843.0,127.59,127.9,127.47,127.73,8843.0
2015-12-30 12:40:00,127.79,127.95,127.58,127.72,4650.0,127.79,127.95,127.58,127.72,4650.0
2015-12-30 12:50:00,127.73,127.74,127.4,127.46,6634.0,127.73,127.74,127.4,127.46,6634.0
2015-12-30 13:00:00,127.45,127.62,127.32,127.4,6108.0,127.45,127.62,127.32,127.4,6108.0
2015-12-30 13:10:00,127.28,127.51,127.19,127.4,4948.0,127.28,127.51,127.19,127.4,4948.0
2015-12-30 13:20:00,127.41,127.41,127.09,127.35,4331.0,127.41,127.41,127.09,127.35,4331.0
2015-12-30 13:30:00,127.32,127.58,127.31,127.53,2964.0,127.32,127.58,127.31,127.53,2964.0
2015-12-30 13:40:00,127.53,127.93,127.52,127.86,4770.0,127.53,127.93,127.52,127.86,4770.0
2015-12-30 13:50:00,127.79,127.83,127.22,127.22,8900.0,127.79,127.83,127.22,127.22,8900.0
2015-12-30 14:00:00,127.13,127.2,126.82,126.82,6417.0,127.13,127.2,126.82,126.82,6417.0
2015-12-30 14:10:00,126.82,127.48,126.81,127.37,13539.0,126.82,127.48,126.81,127.37,13539.0
2015-12-30 14:20:00,127.34,127.4,127.01,127.09,3096.0,127.34,127.4,127.01,127.09,3096.0
2015-12-30 14:30:00,127.09,127.29,127.01,127.28,14090.0,127.09,127.29,127.01,127.28,14090.0
2015-12-30 14:40:00,127.28,127.33,127.11,127.23,7972.0,127.28,127.33,127.11,127.23,7972.0
2015-12-30 14:50:00,127.17,127.17,126.71,127.02,11388.0,127.17,127.17,126.71,127.02,11388.0
2015-12-30 15:00:00,127.01,127.1,126.94,127.03,12848.0,127.01,127.1,126.94,127.03,12848.0
2015-12-30 15:10:00,127.07,127.16,126.92,127.09,22875.0,127.07,127.16,126.92,127.09,22875.0
2015-12-30 15:20:00,127.06,127.12,126.59,126.84,18142.0,127.06,127.12,126.59,126.84,18142.0
2015-12-30 15:30:00,126.83,126.84,126.23,126.36,24149.0,126.83,126.84,126.23,126.36,24149.0
2015-12-30 15:40:00,126.39,126.89,126.28,126.89,10760.0,126.39,126.89,126.28,126.89,10760.0
2015-12-30 15:50:00,126.84,127.02,126.3,126.39,52630.0,126.84,127.02,126.3,126.39,52630.0
2015-12-31 09:30:00,125.55,126.65,124.9,126.33,24728.0,125.55,126.65,124.9,126.33,24728.0
2015-12-31 09:40:00,126.35,126.84,126.26,126.77,5700.0,126.35,126.84,126.26,126.77,5700.0
2015-12-31 09:50:00,126.67,126.73,126.29,126.49,8061.0,126.67,126.73,126.29,126.49,8061.0
2015-12-31 10:00:00,126.45,126.52,126.21,126.49,8198.0,126.45,126.52,126.21,126.49,8198.0
2015-12-31 10:10:00,126.45,126.7,126.25,126.48,13486.0,126.45,126.7,126.25,126.48,13486.0
2015-12-31 10:20:00,126.47,126.61,126.29,126.59,9966.0,126.47,126.61,126.29,126.59,9966.0
2015-12-31 10:30:00,126.5,126.62,126.26,126.61,11039.0,126.5,126.62,126.26,126.61,11039.0
2015-12-31 10:40:00,126.56,126.59,126.3,126.35,12527.0,126.56,126.59,126.3,126.35,12527.0
2015-12-31 10:50:00,126.41,126.7,126.27,126.7,4724.0,126.41,126.7,126.27,126.7,4724.0
2015-12-31 11:00:00,126.72,127.6,126.64,127.39,29673.0,126.72,127.6,126.64,127.39,29673.0
2015-12-31 11:10:00,127.3,127.3,127.07,127.12,8337.0,127.3,127.3,127.07,127.12,8337.0
2015-12-31 11:20:00,127.12,127.25,127.02,127.05,7200.0,127.12,127.25,127.02,127.05,7200.0
2015-12-31 11:30:00,127.02,127.07,126.85,127.0,9707.0,127.02,127.07,126.85,127.0,9707.0
2015-12-31 11:40:00,126.99,127.34,126.99,127.07,2510.0,126.99,127.34,126.99,127.07,2510.0
2015-12-31 11:50:00,126.99,127.12,126.92,126.97,3144.0,126.99,127.12,126.92,126.97,3144.0
2015-12-31 12:00:00,126.99,127.03,126.6,126.7,3445.0,126.99,127.03,126.6,126.7,3445.0
2015-12-31 12:10:00,126.7,126.8,126.54,126.75,2510.0,126.7,126.8,126.54,126.75,2510.0
2015-12-31 12:20:00,126.78,126.99,126.7,126.76,8847.0,126.78,126.99,126.7,126.76,8847.0
2015-12-31 12:30:00,126.71,127.17,126.71,127.14,3950.0,126.71,127.17,126.71,127.14,3950.0
2015-12-31 12:40:00,127.18,127.36,127.18,127.2,6100.0,127.18,127.36,127.18,127.2,6100.0
2015-12-31 12:50:00,127.28,127.31,127.12,127.13,4600.0,127.28,127.31,127.12,127.13,4600.0
2015-12-31 13:00:00,127.12,127.13,126.74,126.74,4173.0,127.12,127.13,126.74,126.74,4173.0
2015-12-31 13:10:00,126.74,127.05,126.66,126.66,4600.0,126.74,127.05,126.66,126.66,4600.0
2015-12-31 13:20:00,126.67,126.91,126.6,126.76,6040.0,126.67,126.91,126.6,126.76,6040.0
2015-12-31 13:30:00,126.77,126.83,126.62,126.83,3988.0,126.77,126.83,126.62,126.83,3988.0
2015-12-31 13:40:00,126.76,126.9,126.63,126.82,4097.0,126.76,126.9,126.63,126.82,4097.0
2015-12-31 13:50:00,126.82,126.88,126.69,126.77,2824.0,126.82,126.88,126.69,126.77,2824.0
2015-12-31 14:00:00,126.76,127.09,126.76,126.82,5712.0,126.76,127.09,126.76,126.82,5712.0
2015-12-31 14:10:00,126.82,127.0,126.79,126.9,5666.0,126.82,127.0,126.79,126.9,5666.0
2015-12-31 14:20:00,126.89,126.9,126.64,126.64,6431.0,126.89,126.9,126.64,126.64,6431.0
2015-12-31 14:30:00,126.64,126.8,126.57,126.63,7900.0,126.64,126.8,126.57,126.63,7900.0
2015-12-31 14:40:00,126.78,126.93,126.77,126.86,3500.0,126.78,126.93,126.77,126.86,3500.0
2015-12-31 14:50:00,126.91,126.92,126.72,126.72,4100.0,126.91,126.92,126.72,126.72,4100.0
2015-12-31 15:00:00,126.72,126.94,126.7,126.8,5300.0,126.72,126.94,126.7,126.8,5300.0
2015-12-31 15:10:00,126.8,126.87,126.63,126.81,8503.0,126.8,126.87,126.63,126.81,8503.0
2015-12-31 15:20:00,126.75,126.93,126.71,126.91,14175.0,126.75,126.93,126.71,126.91,14175.0
2015-12-31 15:30:00,126.9,127.19,126.88,127.19,21036.0,126.9,127.19,126.88,127.19,21036.0
2015-12-31 15:40:00,127.23,127.24,126.86,126.87,25850.0,127.23,127.24,126.86,126.87,25850.0
2015-12-31 15:50:00,126.62,126.86,125.79,125.83,143462.0,126.62,126.86,125.79,125.83,143462.0
2016-01-04 09:30:00,123.03,123.87,122.01,122.06,77824.0,123.03,123.87,122.01,122.06,77824.0
2016-01-04 09:40:00,122.02,122.88,121.03,121.81,61487.0,122.02,122.88,121.03,121.81,61487.0
2016-01-04 09:50:00,121.54,123.11,121.16,122.0,65175.0,121.54,123.11,121.16,122.0,65175.0
2016-01-04 10:00:00,122.0,122.29,121.57,122.02,99864.0,122.0,122.29,121.57,122.02,99864.0
2016-01-04 10:10:00,122.14,122.73,121.52,122.73,47995.0,122.14,122.73,121.52,122.73,47995.0
2016-01-04 10:20:00,122.81,123.4,121.99,122.66,28066.0,122.81,123.4,121.99,122.66,28066.0
2016-01-04 10:30:00,122.76,123.16,122.08,123.03,28343.0,122.76,123.16,122.08,123.03,28343.0
2016-01-04 10:40:00,122.79,123.2,122.21,122.54,40403.0,122.79,123.2,122.21,122.54,40403.0
2016-01-04 10:50:00,122.53,122.98,122.25,122.57,25547.0,122.53,122.98,122.25,122.57,25547.0
2016-01-04 11:00:00,122.32,122.45,121.49,121.68,61133.0,122.32,122.45,121.49,121.68,61133.0
2016-01-04 11:10:00,121.47,121.83,121.14,121.64,74013.0,121.47,121.83,121.14,121.64,74013.0
2016-01-04 11:20:00,121.68,122.26,121.64,121.81,42937.0,121.68,122.26,121.64,121.81,42937.0
2016-01-04 11:30:00,121.81,122.36,121.52,122.36,37321.0,121.81,122.36,121.52,122.36,37321.0
2016-01-04 11:40:00,122.35,122.5,121.85,122.02,36699.0,122.35,122.5,121.85,122.02,36699.0
2016-01-04 11:50:00,122.02,122.39,121.82,122.07,39256.0,122.02,122.39,121.82,122.07,39256.0
2016-01-04 12:00:00,122.12,122.54,121.86,122.11,23226.0,122.12,122.54,121.86,122.11,23226.0
2016-01-04 12:10:00,122.24,122.32,121.88,122.06,17550.0,122.24,122.32,121.88,122.06,17550.0
2016-01-04 12:20:00,121.98,122.21,121.75,121.8,52893.0,121.98,122.21,121.75,121.8,52893.0
2016-01-04 12:30:00,121.84,121.86,121.12,121.22,14138.0,121.84,121.86,121.12,121.22,14138.0
2016-01-04 12:40:00,121.31,121.67,121.13,121.51,17250.0,121.31,121.67,121.13,121.51,17250.0
2016-01-04 12:50:00,121.54,121.73,121.4,121.73,24000.0,121.54,121.73,121.4,121.73,24000.0
2016-01-04 13:00:00,121.71,122.33,121.71,122.25,17575.0,121.71,122.33,121.71,122.25,17575.0
2016-01-04 13:10:00,122.19,123.06,122.19,122.85,29568.0,122.19,123.06,122.19,122.85,29568.0
2016-01-04 13:20:00,122.85,122.9,122.0,122.19,13729.0,122.85,122.9,122.0,122.19,13729.0
2016-01-04 13:30:00,122.12,122.43,121.96,122.39,42655.0,122.12,122.43,121.96,122.39,42655.0
2016-01-04 13:40:00,122.34,122.86,122.17,122.45,12750.0,122.34,122.86,122.17,122.45,12750.0
2016-01-04 13:50:00,122.43,122.77,122.38,122.57,18301.0,122.43,122.77,122.38,122.57,18301.0
2016-01-04 14:00:00,122.58,122.71,122.15,122.49,37544.0,122.58,122.71,122.15,122.49,37544.0
2016-01-04 14:10:00,122.45,122.6,122.13,122.53,28120.0,122.45,122.6,122.13,122.53,28120.0
2016-01-04 14:20:00,122.54,122.75,122.3,122.31,29505.0,122.54,122.75,122.3,122.31,29505.0
2016-01-04 14:30:00,122.35,122.36,121.83,122.1,40025.0,122.35,122.36,121.83,122.1,40025.0
2016-01-04 14:40:00,122.06,122.07,121.85,121.93,88774.0,122.06,122.07,121.85,121.93,88774.0
2016-01-04 14:50:00,121.97,122.45,121.82,122.4,42987.0,121.97,122.45,121.82,122.4,42987.0
2016-01-04 15:00:00,122.35,122.44,122.05,122.24,43159.0,122.35,122.44,122.05,122.24,43159.0
2016-01-04 15:10:00,122.27,122.38,122.0,122.14,36239.0,122.27,122.38,122.0,122.14,36239.0
2016-01-04 15:20:00,122.16,122.16,121.35,121.36,30917.0,122.16,122.16,121.35,121.36,30917.0
2016-01-04 15:30:00,121.36,122.02,121.36,121.88,60130.0,121.36,122.02,121.36,121.88,60130.0
2016-01-04 15:40:00,121.97,122.56,121.95,122.56,35564.0,121.97,122.56,121.95,122.56,35564.0
2016-01-04 15:50:00,122.71,123.03,122.35,122.9,170287.0,122.71,123.03,122.35,122.9,170287.0
2016-01-05 09:30:00,123.89,124.96,121.92,123.37,46399.0,123.89,124.96,121.92,123.37,46399.0
2016-01-05 09:40:00,123.44,123.94,122.97,123.25,29528.0,123.44,123.94,122.97,123.25,29528.0
2016-01-05 09:50:00,123.18,124.26,123.18,123.66,28050.0,123.18,124.26,123.18,123.66,28050.0
2016-01-05 10:00:00,123.72,124.25,123.43,123.96,32686.0,123.72,124.25,123.43,123.96,32686.0
2016-01-05 10:10:00,123.94,124.35,123.69,123.69,27304.0,123.94,124.35,123.69,123.69,27304.0
2016-01-05 10:20:00,123.71,123.9,123.26,123.62,18369.0,123.71,123.9,123.26,123.62,18369.0
2016-01-05 10:30:00,123.62,123.81,123.14,123.6,23859.0,123.62,123.81,123.14,123.6,23859.0
2016-01-05 10:40:00,123.62,123.68,123.03,123.25,27661.0,123.62,123.68,123.03,123.25,27661.0
2016-01-05 10:50:00,123.47,123.64,123.27,123.28,15227.0,123.47,123.64,123.27,123.28,15227.0
2016-01-05 11:00:00,123.21,123.46,122.97,122.97,14250.0,123.21,123.46,122.97,122.97,14250.0
2016-01-05 11:10:00,123.02,123.17,122.58,122.58,16219.0,123.02,123.17,122.58,122.58,16219.0
2016-01-05 11:20:00,122.59,123.17,122.58,122.75,16054.0,122.59,123.17,122.58,122.75,16054.0
2016-01-05 11:30:00,122.82,123.01,122.75,122.83,15550.0,122.82,123.01,122.75,122.83,15550.0
2016-01-05 11:40:00,122.8,122.93,122.25,122.27,13010.0,122.8,122.93,122.25,122.27,13010.0
2016-01-05 11:50:00,122.3,122.32,121.93,122.04,29015.0,122.3,122.32,121.93,122.04,29015.0
2016-01-05 12:00:00,122.17,122.27,121.92,122.01,17081.0,122.17,122.27,121.92,122.01,17081.0
2016-01-05 12:10:00,122.09,122.3,121.9,122.2,25893.0,122.09,122.3,121.9,122.2,25893.0
2016-01-05 12:20:00,122.18,122.61,122.17,122.38,17002.0,122.18,122.61,122.17,122.38,17002.0
2016-01-05 12:30:00,122.44,122.56,122.19,122.54,9319.0,122.44,122.56,122.19,122.54,9319.0
2016-01-05 12:40:00,122.6,122.6,121.98,121.98,10897.0,122.6,122.6,121.98,121.98,10897.0
2016-01-05 12:50:00,122.0,122.48,121.96,122.42,7375.0,122.0,122.48,121.96,122.42,7375.0
2016-01-05 13:00:00,122.38,122.66,122.32,122.52,10940.0,122.38,122.66,122.32,122.52,10940.0
2016-01-05 13:10:00,122.51,122.75,122.47,122.53,13543.0,122.51,122.75,122.47,122.53,13543.0
2016-01-05 13:20:00,122.53,122.76,122.23,122.76,8200.0,122.53,122.76,122.23,122.76,8200.0
2016-01-05 13:30:00,122.77,123.17,122.75,123.14,11190.0,122.77,123.17,122.75,123.14,11190.0
2016-01-05 13:40:00,123.1,123.55,123.03,123.52,10403.0,123.1,123.55,123.03,123.52,10403.0
2016-01-05 13:50:00,123.59,123.8,123.35,123.45,14725.0,123.59,123.8,123.35,123.45,14725.0
2016-01-05 14:00:00,123.53,123.53,122.93,123.16,20712.0,123.53,123.53,122.93,123.16,20712.0
2016-01-05 14:10:00,123.17,123.36,123.15,123.15,11100.0,123.17,123.36,123.15,123.15,11100.0
2016-01-05 14:20:00,123.18,123.24,122.97,123.05,14872.0,123.18,123.24,122.97,123.05,14872.0
2016-01-05 14:30:00,123.04,123.13,122.94,122.94,12300.0,123.04,123.13,122.94,122.94,12300.0
2016-01-05 14:40:00,122.95,122.99,122.58,122.61,20756.0,122.95,122.99,122.58,122.61,20756.0
2016-01-05 14:50:00,122.62,122.69,122.34,122.46,12902.0,122.62,122.69,122.34,122.46,12902.0
2016-01-05 15:00:00,122.51,122.55,122.07,122.11,17619.0,122.51,122.55,122.07,122.11,17619.0
2016-01-05 15:10:00,122.08,122.42,122.06,122.27,16545.0,122.08,122.42,122.06,122.27,16545.0
2016-01-05 15:20:00,122.27,122.73,122.06,122.68,35489.0,122.27,122.73,122.06,122.68,35489.0
2016-01-05 15:30:00,122.68,123.13,122.68,122.87,45890.0,122.68,123.13,122.68,122.87,45890.0
2016-01-05 15:40:00,122.93,123.42,122.91,123.38,56422.0,122.93,123.42,122.91,123.38,56422.0
2016-01-05 15:50:00,123.42,123.85,123.34,123.39,170667.0,123.42,123.85,123.34,123.39,170667.0
2016-01-06 09:30:00,120.79,121.66,119.51,121.4,89672.0,120.79,121.66,119.51,121.4,89672.0
2016-01-06 09:40:00,121.48,121.66,120.65,121.0,37034.0,121.48,121.66,120.65,121.0,37034.0
2016-01-06 09:50:00,121.01,121.44,120.77,121.44,61031.0,121.01,121.44,120.77,121.44,61031.0
2016-01-06 10:00:00,121.2,121.51,120.84,121.08,44910.0,121.2,121.51,120.84,121.08,44910.0
2016-01-06 10:10:00,121.18,122.28,120.89,122.14,32820.0,121.18,122.28,120.89,122.14,32820.0
2016-01-06 10:20:00,122.27,123.17,122.27,123.01,22062.0,122.27,123.17,122.27,123.01,22062.0
2016-01-06 10:30:00,123.09,123.09,122.54,122.56,22427.0,123.09,123.09,122.54,122.56,22427.0
2016-01-06 10:40:00,122.74,122.77,122.13,122.26,24660.0,122.74,122.77,122.13,122.26,24660.0
2016-01-06 10:50:00,122.26,122.54,122.09,122.46,11282.0,122.26,122.54,122.09,122.46,11282.0
2016-01-06 11:00:00,122.45,122.46,122.02,122.02,14755.0,122.45,122.46,122.02,122.02,14755.0
2016-01-06 11:10:00,122.01,122.41,121.94,122.2,28288.0,122.01,122.41,121.94,122.2,28288.0
2016-01-06 11:20:00,122.2,122.75,122.2,122.64,17031.0,122.2,122.75,122.2,122.64,17031.0
2016-01-06 11:30:00,122.55,122.78,122.3,122.71,16779.0,122.55,122.78,122.3,122.71,16779.0
2016-01-06 11:40:00,122.8,122.85,122.3,122.56,20446.0,122.8,122.85,122.3,122.56,20446.0
2016-01-06 11:50:00,122.58,122.58,122.05,122.13,13650.0,122.58,122.58,122.05,122.13,13650.0
2016-01-06 12:00:00,122.11,122.29,121.95,122.15,17052.0,122.11,122.29,121.95,122.15,17052.0
2016-01-06 12:10:00,122.24,122.49,121.97,122.02,59890.0,122.24,122.49,121.97,122.02,59890.0
2016-01-06 12:20:00,122.05,122.1,121.85,121.97,21823.0,122.05,122.1,121.85,121.97,21823.0
2016-01-06 12:30:00,121.96,122.36,121.89,122.24,21368.0,121.96,122.36,121.89,122.24,21368.0
2016-01-06 12:40:00,122.24,122.24,121.71,121.71,15410.0,122.24,122.24,121.71,121.71,15410.0
2016-01-06 12:50:00,121.77,121.98,121.69,121.95,20600.0,121.77,121.98,121.69,121.95,20600.0
2016-01-06 13:00:00,121.95,122.22,121.89,121.99,19900.0,121.95,122.22,121.89,121.99,19900.0
2016-01-06 13:10:00,122.0,122.07,121.88,121.98,24393.0,122.0,122.07,121.88,121.98,24393.0
2016-01-06 13:20:00,121.98,122.15,121.93,121.95,14087.0,121.98,122.15,121.93,121.95,14087.0
2016-01-06 13:30:00,121.96,122.44,121.93,122.14,8150.0,121.96,122.44,121.93,122.14,8150.0
2016-01-06 13:40:00,122.06,122.11,121.9,122.0,26159.0,122.06,122.11,121.9,122.0,26159.0
2016-01-06 13:50:00,122.0,122.13,121.91,122.0,31723.0,122.0,122.13,121.91,122.0,31723.0
2016-01-06 14:00:00,122.0,122.23,121.91,122.1,30593.0,122.0,122.23,121.91,122.1,30593.0
2016-01-06 14:10:00,122.16,122.64,122.0,122.52,12000.0,122.16,122.64,122.0,122.52,12000.0
2016-01-06 14:20:00,122.56,122.57,121.85,122.07,27827.0,122.56,122.57,121.85,122.07,27827.0
2016-01-06 14:30:00,121.95,122.04,121.73,121.83,50500.0,121.95,122.04,121.73,121.83,50500.0
2016-01-06 14:40:00,121.92,121.92,121.02,121.1,37173.0,121.92,121.92,121.02,121.1,37173.0
2016-01-06 14:50:00,121.01,121.23,120.87,121.09,58362.0,121.01,121.23,120.87,121.09,58362.0
2016-01-06 15:00:00,121.01,121.6,120.99,121.48,42120.0,121.01,121.6,120.99,121.48,42120.0
2016-01-06 15:10:00,121.47,121.58,121.31,121.45,39643.0,121.47,121.58,121.31,121.45,39643.0
2016-01-06 15:20:00,121.42,122.29,121.42,122.29,35153.0,121.42,122.29,121.42,122.29,35153.0
2016-01-06 15:30:00,122.24,122.61,122.17,122.36,18648.0,122.24,122.61,122.17,122.36,18648.0
2016-01-06 15:40:00,122.35,122.52,121.93,122.1,53669.0,122.35,122.52,121.93,122.1,53669.0
2016-01-06 15:50:00,122.14,122.34,121.86,122.23,119966.0,122.14,122.34,121.86,122.23,119966.0
2016-01-07 09:30:00,119.01,119.2,117.0,119.01,97180.0,119.01,119.2,117.0,119.01,97180.0
2016-01-07 09:40:00,119.06,119.82,117.96,118.24,83900.0,119.06,119.82,117.96,118.24,83900.0
2016-01-07 09:50:00,118.39,118.5,117.8,118.31,38741.0,118.39,118.5,117.8,118.31,38741.0
2016-01-07 10:00:00,118.28,118.44,117.0,117.11,49084.0,118.28,118.44,117.0,117.11,49084.0
2016-01-07 10:10:00,117.02,117.52,116.56,117.45,48042.0,117.02,117.52,116.56,117.45,48042.0
2016-01-07 10:20:00,117.5,117.88,116.9,117.3,59403.0,117.5,117.88,116.9,117.3,59403.0
2016-01-07 10:30:00,117.23,118.51,117.23,118.48,49280.0,117.23,118.51,117.23,118.48,49280.0
2016-01-07 10:40:00,118.49,118.57,117.52,117.78,27343.0,118.49,118.57,117.52,117.78,27343.0
2016-01-07 10:50:00,117.7,118.31,117.57,118.06,25331.0,117.7,118.31,117.57,118.06,25331.0
2016-01-07 11:00:00,117.86,118.02,117.15,117.24,41429.0,117.86,118.02,117.15,117.24,41429.0
2016-01-07 11:10:00,117.17,117.37,116.76,116.82,43919.0,117.17,117.37,116.76,116.82,43919.0
2016-01-07 11:20:00,116.79,116.94,115.65,115.71,42162.0,116.79,116.94,115.65,115.71,42162.0
2016-01-07 11:30:00,115.74,115.91,115.47,115.69,28819.0,115.74,115.91,115.47,115.69,28819.0
2016-01-07 11:40:00,115.7,116.11,115.54,115.67,87002.0,115.7,116.11,115.54,115.67,87002.0
2016-01-07 11:50:00,115.68,115.74,115.26,115.48,25336.0,115.68,115.74,115.26,115.48,25336.0
2016-01-07 12:00:00,115.38,116.2,115.38,116.0,22853.0,115.38,116.2,115.38,116.0,22853.0
2016-01-07 12:10:00,115.97,116.4,115.86,116.19,32121.0,115.97,116.4,115.86,116.19,32121.0
2016-01-07 12:20:00,116.1,116.26,115.8,115.8,26499.0,116.1,116.26,115.8,115.8,26499.0
2016-01-07 12:30:00,115.8,115.91,115.45,115.5,16858.0,115.8,115.91,115.45,115.5,16858.0
2016-01-07 12:40:00,115.5,115.56,115.32,115.46,24269.0,115.5,115.56,115.32,115.46,24269.0
2016-01-07 12:50:00,115.41,115.62,115.33,115.45,19083.0,115.41,115.62,115.33,115.45,19083.0
2016-01-07 13:00:00,115.41,115.5,114.61,114.65,50117.0,115.41,115.5,114.61,114.65,50117.0
2016-01-07 13:10:00,114.62,114.66,114.1,114.16,33670.0,114.62,114.66,114.1,114.16,33670.0
2016-01-07 13:20:00,114.27,114.68,113.85,114.65,43935.0,114.27,114.68,113.85,114.65,43935.0
2016-01-07 13:30:00,114.58,114.63,114.05,114.1,34985.0,114.58,114.63,114.05,114.1,34985.0
2016-01-07 13:40:00,114.16,114.38,114.01,114.36,23561.0,114.16,114.38,114.01,114.36,23561.0
2016-01-07 13:50:00,114.38,115.03,114.36,114.79,22701.0,114.38,115.03,114.36,114.79,22701.0
2016-01-07 14:00:00,114.86,115.06,114.7,114.98,51670.0,114.86,115.06,114.7,114.98,51670.0
2016-01-07 14:10:00,114.95,115.65,114.91,115.64,42673.0,114.95,115.65,114.91,115.64,42673.0
2016-01-07 14:20:00,115.68,115.99,115.65,115.92,39898.0,115.68,115.99,115.65,115.92,39898.0
2016-01-07 14:30:00,115.97,116.16,115.84,116.08,64457.0,115.97,116.16,115.84,116.08,64457.0
2016-01-07 14:40:00,116.0,116.54,115.91,116.5,45708.0,116.0,116.54,115.91,116.5,45708.0
2016-01-07 14:50:00,116.46,116.8,116.38,116.43,43493.0,116.46,116.8,116.38,116.43,43493.0
2016-01-07 15:00:00,116.38,116.43,115.9,116.15,38432.0,116.38,116.43,115.9,116.15,38432.0
2016-01-07 15:10:00,116.15,116.21,115.6,115.75,23620.0,116.15,116.21,115.6,115.75,23620.0
2016-01-07 15:20:00,115.74,115.74,115.29,115.33,26273.0,115.74,115.74,115.29,115.33,26273.0
2016-01-07 15:30:00,115.38,116.17,115.33,116.08,30501.0,115.38,116.17,115.33,116.08,30501.0
2016-01-07 15:40:00,116.05,116.11,115.48,115.91,60362.0,116.05,116.11,115.48,115.91,60362.0
2016-01-07 15:50:00,115.85,115.91,114.93,114.96,249162.0,115.85,115.91,114.93,114.96,249162.0
2016-01-08 09:30:00,115.68,117.09,115.41,116.72,76575.0,115.68,117.09,115.41,116.72,76575.0
2016-01-08 09:40:00,116.61,117.11,116.37,116.56,25655.0,116.61,117.11,116.37,116.56,25655.0
2016-01-08 09:50:00,116.54,116.59,115.88,115.98,31080.0,116.54,116.59,115.88,115.98,31080.0
2016-01-08 10:00:00,115.94,116.01,114.64,114.64,57243.0,115.94,116.01,114.64,114.64,57243.0
2016-01-08 10:10:00,114.66,115.02,114.37,114.95,37640.0,114.66,115.02,114.37,114.95,37640.0
2016-01-08 10:20:00,114.85,115.51,114.78,115.51,13405.0,114.85,115.51,114.78,115.51,13405.0
2016-01-08 10:30:00,115.51,116.28,115.37,115.4,36736.0,115.51,116.28,115.37,115.4,36736.0
2016-01-08 10:40:00,115.47,116.04,115.39,115.88,32183.0,115.47,116.04,115.39,115.88,32183.0
2016-01-08 10:50:00,115.8,115.83,114.74,114.74,20361.0,115.8,115.83,114.74,114.74,20361.0
2016-01-08 11:00:00,114.7,115.29,114.64,114.73,24309.0,114.7,115.29,114.64,114.73,24309.0
2016-01-08 11:10:00,114.98,115.03,113.88,113.96,11936.0,114.98,115.03,113.88,113.96,11936.0
2016-01-08 11:20:00,114.0,114.29,113.8,113.85,29992.0,114.0,114.29,113.8,113.85,29992.0
2016-01-08 11:30:00,113.85,113.85,112.92,112.96,31642.0,113.85,113.85,112.92,112.96,31642.0
2016-01-08 11:40:00,112.95,112.95,112.15,112.24,47622.0,112.95,112.95,112.15,112.24,47622.0
2016-01-08 11:50:00,112.22,112.84,111.7,112.8,87684.0,112.22,112.84,111.7,112.8,87684.0
2016-01-08 12:00:00,112.76,113.2,112.62,112.71,25974.0,112.76,113.2,112.62,112.71,25974.0
2016-01-08 12:10:00,112.77,113.25,112.75,112.98,32022.0,112.77,113.25,112.75,112.98,32022.0
2016-01-08 12:20:00,113.13,113.53,112.9,113.07,27868.0,113.13,113.53,112.9,113.07,27868.0
2016-01-08 12:30:00,113.18,113.38,112.85,112.93,20790.0,113.18,113.38,112.85,112.93,20790.0
2016-01-08 12:40:00,112.88,112.94,112.39,112.54,22528.0,112.88,112.94,112.39,112.54,22528.0
2016-01-08 12:50:00,112.52,113.22,112.42,112.67,22246.0,112.52,113.22,112.42,112.67,22246.0
2016-01-08 13:00:00,112.6,112.81,112.09,112.24,16857.0,112.6,112.81,112.09,112.24,16857.0
2016-01-08 13:10:00,112.2,112.62,112.06,112.55,28731.0,112.2,112.62,112.06,112.55,28731.0
2016-01-08 13:20:00,112.54,112.71,111.8,111.84,35424.0,112.54,112.71,111.8,111.84,35424.0
2016-01-08 13:30:00,111.92,112.33,111.63,112.31,23195.0,111.92,112.33,111.63,112.31,23195.0
2016-01-08 13:40:00,112.37,112.84,112.17,112.18,43803.0,112.37,112.84,112.17,112.18,43803.0
2016-01-08 13:50:00,112.15,112.26,111.6,111.83,69743.0,112.15,112.26,111.6,111.83,69743.0
2016-01-08 14:00:00,111.89,112.07,111.4,111.41,35543.0,111.89,112.07,111.4,111.41,35543.0
2016-01-08 14:10:00,111.36,111.47,110.99,111.1,43305.0,111.36,111.47,110.99,111.1,43305.0
2016-01-08 14:20:00,111.06,111.3,110.66,110.88,32375.0,111.06,111.3,110.66,110.88,32375.0
2016-01-08 14:30:00,110.83,111.61,110.83,111.53,19702.0,110.83,111.61,110.83,111.53,19702.0
2016-01-08 14:40:00,111.53,112.0,111.28,111.95,18721.0,111.53,112.0,111.28,111.95,18721.0
2016-01-08 14:50:00,111.88,111.93,111.37,111.49,19408.0,111.88,111.93,111.37,111.49,19408.0
2016-01-08 15:00:00,111.44,112.09,111.35,112.07,27568.0,111.44,112.09,111.35,112.07,27568.0
2016-01-08 15:10:00,112.08,112.41,111.89,112.23,45997.0,112.08,112.41,111.89,112.23,45997.0
2016-01-08 15:20:00,112.23,112.24,111.78,111.88,23891.0,112.23,112.24,111.78,111.88,23891.0
2016-01-08 15:30:00,111.91,111.95,111.09,111.38,36935.0,111.91,111.95,111.09,111.38,36935.0
2016-01-08 15:40:00,111.41,111.47,110.82,110.88,44309.0,111.41,111.47,110.82,110.88,44309.0
2016-01-08 15:50:00,110.83,111.25,110.55,110.71,98595.0,110.83,111.25,110.55,110.71,98595.0
2016-01-11 09:30:00,109.88,109.94,105.3,105.74,275135.0,109.88,109.94,105.3,105.74,275135.0
2016-01-11 09:40:00,105.99,107.4,105.85,106.0,153602.0,105.99,107.4,105.85,106.0,153602.0
2016-01-11 09:50:00,105.73,106.37,105.3,105.91,85246.0,105.73,106.37,105.3,105.91,85246.0
2016-01-11 10:00:00,105.91,107.0,105.85,106.41,101379.0,105.91,107.0,105.85,106.41,101379.0
2016-01-11 10:10:00,106.5,106.83,105.47,106.49,95525.0,106.5,106.83,105.47,106.49,95525.0
2016-01-11 10:20:00,106.48,106.55,105.89,106.37,32093.0,106.48,106.55,105.89,106.37,32093.0
2016-01-11 10:30:00,106.54,107.29,106.3,107.2,75566.0,106.54,107.29,106.3,107.2,75566.0
2016-01-11 10:40:00,107.18,107.31,105.46,106.44,56491.0,107.18,107.31,105.46,106.44,56491.0
2016-01-11 10:50:00,106.56,106.66,104.88,105.29,38112.0,106.56,106.66,104.88,105.29,38112.0
2016-01-11 11:00:00,105.37,106.74,104.94,106.54,62341.0,105.37,106.74,104.94,106.54,62341.0
2016-01-11 11:10:00,106.61,106.78,105.71,106.18,27094.0,106.61,106.78,105.71,106.18,27094.0
2016-01-11 11:20:00,106.04,106.04,105.27,105.57,26983.0,106.04,106.04,105.27,105.57,26983.0
2016-01-11 11:30:00,105.51,105.89,104.95,105.78,40996.0,105.51,105.89,104.95,105.78,40996.0
2016-01-11 11:40:00,105.72,106.53,105.72,106.48,30001.0,105.72,106.53,105.72,106.48,30001.0
2016-01-11 11:50:00,106.49,107.15,106.32,106.41,28322.0,106.49,107.15,106.32,106.41,28322.0
2016-01-11 12:00:00,106.47,106.68,106.16,106.37,20101.0,106.47,106.68,106.16,106.37,20101.0
2016-01-11 12:10:00,106.45,106.66,105.63,105.86,35778.0,106.45,106.66,105.63,105.86,35778.0
2016-01-11 12:20:00,105.79,106.01,105.4,105.43,26907.0,105.79,106.01,105.4,105.43,26907.0
2016-01-11 12:30:00,105.42,105.97,105.41,105.59,15215.0,105.42,105.97,105.41,105.59,15215.0
2016-01-11 12:40:00,105.67,105.96,105.59,105.78,16101.0,105.67,105.96,105.59,105.78,16101.0
2016-01-11 12:50:00,105.64,105.8,105.0,105.0,47390.0,105.64,105.8,105.0,105.0,47390.0
2016-01-11 13:00:00,105.01,105.35,104.75,105.0,36133.0,105.01,105.35,104.75,105.0,36133.0
2016-01-11 13:10:00,104.91,105.05,104.34,104.54,43675.0,104.91,105.05,104.34,104.54,43675.0
2016-01-11 13:20:00,104.52,104.64,103.67,103.73,41114.0,104.52,104.64,103.67,103.73,41114.0
2016-01-11 13:30:00,103.75,104.01,102.86,103.02,38084.0,103.75,104.01,102.86,103.02,38084.0
2016-01-11 13:40:00,102.9,103.09,102.3,102.32,82194.0,102.9,103.09,102.3,102.32,82194.0
2016-01-11 13:50:00,102.29,102.79,101.87,102.74,71389.0,102.29,102.79,101.87,102.74,71389.0
2016-01-11 14:00:00,102.73,103.97,102.43,103.89,90861.0,102.73,103.97,102.43,103.89,90861.0
2016-01-11 14:10:00,103.89,104.22,103.47,104.08,95538.0,103.89,104.22,103.47,104.08,95538.0
2016-01-11 14:20:00,104.05,104.2,103.38,103.91,45998.0,104.05,104.2,103.38,103.91,45998.0
2016-01-11 14:30:00,103.94,104.14,103.11,103.58,50707.0,103.94,104.14,103.11,103.58,50707.0
2016-01-11 14:40:00,103.55,103.64,102.57,102.57,49949.0,103.55,103.64,102.57,102.57,49949.0
2016-01-11 14:50:00,102.51,102.88,102.18,102.37,63163.0,102.51,102.88,102.18,102.37,63163.0
2016-01-11 15:00:00,102.38,102.71,102.11,102.49,53019.0,102.38,102.71,102.11,102.49,53019.0
2016-01-11 15:10:00,102.48,102.56,101.49,101.79,76919.0,102.48,102.56,101.49,101.79,76919.0
2016-01-11 15:20:00,101.81,103.62,101.75,103.6,89208.0,101.81,103.62,101.75,103.6,89208.0
2016-01-11 15:30:00,103.67,104.71,103.67,104.45,110224.0,103.67,104.71,103.67,104.45,110224.0
2016-01-11 15:40:00,104.41,104.91,103.75,103.95,69938.0,104.41,104.91,103.75,103.95,69938.0
2016-01-11 15:50:00,103.95,104.49,103.87,103.94,204090.0,103.95,104.49,103.87,103.94,204090.0
2016-01-12 09:30:00,104.95,106.66,104.71,105.86,57815.0,104.95,106.66,104.71,105.86,57815.0
2016-01-12 09:40:00,105.88,108.38,105.87,108.36,69307.0,105.88,108.38,105.87,108.36,69307.0
2016-01-12 09:50:00,108.37,108.71,106.75,107.0,53749.0,108.37,108.71,106.75,107.0,53749.0
2016-01-12 10:00:00,107.06,107.16,106.57,106.57,70402.0,107.06,107.16,106.57,106.57,70402.0
2016-01-12 10:10:00,106.7,106.92,105.92,106.44,29312.0,106.7,106.92,105.92,106.44,29312.0
2016-01-12 10:20:00,106.36,106.44,104.64,104.65,43120.0,106.36,106.44,104.64,104.65,43120.0
2016-01-12 10:30:00,104.65,105.05,104.25,104.39,81662.0,104.65,105.05,104.25,104.39,81662.0
2016-01-12 10:40:00,104.39,104.66,103.6,103.68,41598.0,104.39,104.66,103.6,103.68,41598.0
2016-01-12 10:50:00,103.55,103.71,103.04,103.16,48589.0,103.55,103.71,103.04,103.16,48589.0
2016-01-12 11:00:00,103.11,103.35,102.86,103.04,62161.0,103.11,103.35,102.86,103.04,62161.0
2016-01-12 11:10:00,103.12,103.38,102.72,103.3,50093.0,103.12,103.38,102.72,103.3,50093.0
2016-01-12 11:20:00,103.35,103.47,102.51,102.62,42334.0,103.35,103.47,102.51,102.62,42334.0
2016-01-12 11:30:00,102.62,102.85,102.21,102.21,30798.0,102.62,102.85,102.21,102.21,30798.0
2016-01-12 11:40:00,102.3,102.7,102.18,102.59,26862.0,102.3,102.7,102.18,102.59,26862.0
2016-01-12 11:50:00,102.54,103.02,102.48,102.63,21968.0,102.54,103.02,102.48,102.63,21968.0
2016-01-12 12:00:00,102.71,102.98,102.26,102.89,44781.0,102.71,102.98,102.26,102.89,44781.0
2016-01-12 12:10:00,102.85,102.85,101.85,101.89,26672.0,102.85,102.85,101.85,101.89,26672.0
2016-01-12 12:20:00,101.88,102.04,101.41,101.54,13279.0,101.88,102.04,101.41,101.54,13279.0
2016-01-12 12:30:00,101.54,101.66,101.0,101.13,31776.0,101.54,101.66,101.0,101.13,31776.0
2016-01-12 12:40:00,101.23,101.52,100.64,101.52,35152.0,101.23,101.52,100.64,101.52,35152.0
2016-01-12 12:50:00,101.48,101.6,100.8,100.94,29958.0,101.48,101.6,100.8,100.94,29958.0
2016-01-12 13:00:00,101.04,101.52,100.91,101.05,24700.0,101.04,101.52,100.91,101.05,24700.0
2016-01-12 13:10:00,101.12,101.63,100.94,101.38,41530.0,101.12,101.63,100.94,101.38,41530.0
2016-01-12 13:20:00,101.32,101.32,100.41,100.41,29184.0,101.32,101.32,100.41,100.41,29184.0
2016-01-12 13:30:00,100.51,100.6,99.97,100.0,61646.0,100.51,100.6,99.97,100.0,61646.0
2016-01-12 13:40:00,100.03,100.88,100.03,100.65,47729.0,100.03,100.88,100.03,100.65,47729.0
2016-01-12 13:50:00,100.77,101.07,100.17,100.17,40265.0,100.77,101.07,100.17,100.17,40265.0
2016-01-12 14:00:00,100.17,100.19,99.36,99.64,54413.0,100.17,100.19,99.36,99.64,54413.0
2016-01-12 14:10:00,99.6,99.91,99.0,99.05,148693.0,99.6,99.91,99.0,99.05,148693.0
2016-01-12 14:20:00,99.07,100.23,98.87,99.97,92789.0,99.07,100.23,98.87,99.97,92789.0
2016-01-12 14:30:00,99.87,101.09,99.5,101.02,268828.0,99.87,101.09,99.5,101.02,268828.0
2016-01-12 14:40:00,101.1,101.1,100.34,100.52,130878.0,101.1,101.1,100.34,100.52,130878.0
2016-01-12 14:50:00,100.52,101.66,100.35,101.59,55738.0,100.52,101.66,100.35,101.59,55738.0
2016-01-12 15:00:00,101.59,101.84,101.12,101.25,80414.0,101.59,101.84,101.12,101.25,80414.0
2016-01-12 15:10:00,101.25,101.73,101.04,101.69,59031.0,101.25,101.73,101.04,101.69,59031.0
2016-01-12 15:20:00,101.7,102.49,101.7,102.1,57126.0,101.7,102.49,101.7,102.1,57126.0
2016-01-12 15:30:00,102.09,102.42,101.73,102.12,71359.0,102.09,102.42,101.73,102.12,71359.0
2016-01-12 15:40:00,102.09,103.41,102.05,103.35,109303.0,102.09,103.41,102.05,103.35,109303.0
2016-01-12 15:50:00,103.31,103.88,103.09,103.64,228407.0,103.31,103.88,103.09,103.64,228407.0
2016-01-13 09:30:00,104.3,105.5,102.8,103.63,89001.0,104.3,105.5,102.8,103.63,89001.0
2016-01-13 09:40:00,103.97,104.4,103.0,103.41,32371.0,103.97,104.4,103.0,103.41,32371.0
2016-01-13 09:50:00,103.4,103.53,101.93,102.64,33070.0,103.4,103.53,101.93,102.64,33070.0
2016-01-13 10:00:00,102.64,102.89,101.84,102.05,146730.0,102.64,102.89,101.84,102.05,146730.0
2016-01-13 10:10:00,102.07,102.38,101.17,101.18,31388.0,102.07,102.38,101.17,101.18,31388.0
2016-01-13 10:20:00,101.11,101.62,100.69,100.93,34695.0,101.11,101.62,100.69,100.93,34695.0
2016-01-13 10:30:00,100.92,100.93,99.84,99.85,51116.0,100.92,100.93,99.84,99.85,51116.0
2016-01-13 10:40:00,99.94,101.31,99.83,100.53,61331.0,99.94,101.31,99.83,100.53,61331.0
2016-01-13 10:50:00,100.55,101.05,100.47,100.9,47361.0,100.55,101.05,100.47,100.9,47361.0
2016-01-13 11:00:00,100.85,100.92,99.93,100.0,97617.0,100.85,100.92,99.93,100.0,97617.0
2016-01-13 11:10:00,100.0,101.0,99.91,100.4,124097.0,100.0,101.0,99.91,100.4,124097.0
2016-01-13 11:20:00,100.4,100.61,99.63,99.79,83317.0,100.4,100.61,99.63,99.79,83317.0
2016-01-13 11:30:00,99.86,100.04,99.35,99.52,46219.0,99.86,100.04,99.35,99.52,46219.0
2016-01-13 11:40:00,99.39,99.39,98.48,98.69,55654.0,99.39,99.39,98.48,98.69,55654.0
2016-01-13 11:50:00,98.69,99.15,98.09,98.32,73838.0,98.69,99.15,98.09,98.32,73838.0
2016-01-13 12:00:00,98.41,98.82,98.24,98.31,37320.0,98.41,98.82,98.24,98.31,37320.0
2016-01-13 12:10:00,98.18,98.68,98.08,98.21,18328.0,98.18,98.68,98.08,98.21,18328.0
2016-01-13 12:20:00,98.09,98.25,97.79,98.08,42148.0,98.09,98.25,97.79,98.08,42148.0
2016-01-13 12:30:00,98.08,98.08,97.8,97.84,22794.0,98.08,98.08,97.8,97.84,22794.0
2016-01-13 12:40:00,97.81,97.86,97.5,97.57,59457.0,97.81,97.86,97.5,97.57,59457.0
2016-01-13 12:50:00,97.51,98.26,96.87,96.98,1731631.0,97.51,98.26,96.87,96.98,1731631.0
2016-01-13 13:00:00,97.08,98.43,96.98,98.38,84235.0,97.08,98.43,96.98,98.38,84235.0
2016-01-13 13:10:00,98.34,98.85,98.0,98.2,71682.0,98.34,98.85,98.0,98.2,71682.0
2016-01-13 13:20:00,98.2,98.25,97.47,97.61,62934.0,98.2,98.25,97.47,97.61,62934.0
2016-01-13 13:30:00,97.61,97.89,97.11,97.34,90121.0,97.61,97.89,97.11,97.34,90121.0
2016-01-13 13:40:00,97.28,97.41,96.71,97.3,64857.0,97.28,97.41,96.71,97.3,64857.0
2016-01-13 13:50:00,97.17,97.44,96.92,97.08,148011.0,97.17,97.44,96.92,97.08,148011.0
2016-01-13 14:00:00,97.11,97.3,96.91,97.04,78976.0,97.11,97.3,96.91,97.04,78976.0
2016-01-13 14:10:00,97.04,97.18,96.03,96.38,68684.0,97.04,97.18,96.03,96.38,68684.0
2016-01-13 14:20:00,96.41,97.1,96.22,97.05,82212.0,96.41,97.1,96.22,97.05,82212.0
2016-01-13 14:30:00,96.99,96.99,96.18,96.34,89473.0,96.99,96.99,96.18,96.34,89473.0
2016-01-13 14:40:00,96.28,96.39,95.68,96.29,60353.0,96.28,96.39,95.68,96.29,60353.0
2016-01-13 14:50:00,96.37,97.18,96.35,96.93,57850.0,96.37,97.18,96.35,96.93,57850.0
2016-01-13 15:00:00,96.92,97.78,96.92,97.07,97809.0,96.92,97.78,96.92,97.07,97809.0
2016-01-13 15:10:00,97.06,97.41,96.7,97.07,186901.0,97.06,97.41,96.7,97.07,186901.0
2016-01-13 15:20:00,96.99,97.41,96.83,97.0,130769.0,96.99,97.41,96.83,97.0,130769.0
2016-01-13 15:30:00,97.01,97.12,96.31,96.95,101969.0,97.01,97.12,96.31,96.95,101969.0
2016-01-13 15:40:00,96.9,97.16,96.6,96.7,144899.0,96.9,97.16,96.6,96.7,144899.0
2016-01-13 15:50:00,96.61,96.95,96.09,96.37,537629.0,96.61,96.95,96.09,96.37,537629.0
2016-01-14 09:30:00,97.44,98.2,96.55,97.02,103541.0,97.44,98.2,96.55,97.02,103541.0
2016-01-14 09:40:00,97.06,98.19,96.99,97.91,90494.0,97.06,98.19,96.99,97.91,90494.0
2016-01-14 09:50:00,97.9,98.08,95.39,95.69,76370.0,97.9,98.08,95.39,95.69,76370.0
2016-01-14 10:00:00,95.71,95.97,94.68,95.56,141875.0,95.71,95.97,94.68,95.56,141875.0
2016-01-14 10:10:00,95.5,97.96,95.46,97.65,89930.0,95.5,97.96,95.46,97.65,89930.0
2016-01-14 10:20:00,97.78,99.03,97.71,98.71,133084.0,97.78,99.03,97.71,98.71,133084.0
2016-01-14 10:30:00,98.69,100.36,98.43,99.75,76111.0,98.69,100.36,98.43,99.75,76111.0
2016-01-14 10:40:00,99.84,100.16,99.04,100.02,79069.0,99.84,100.16,99.04,100.02,79069.0
2016-01-14 10:50:00,100.01,100.68,99.73,99.9,89548.0,100.01,100.68,99.73,99.9,89548.0
2016-01-14 11:00:00,100.0,100.27,99.82,100.0,103094.0,100.0,100.27,99.82,100.0,103094.0
2016-01-14 11:10:00,100.0,100.1,99.34,99.99,84685.0,100.0,100.1,99.34,99.99,84685.0
2016-01-14 11:20:00,99.99,100.43,99.84,100.43,64378.0,99.99,100.43,99.84,100.43,64378.0
2016-01-14 11:30:00,100.47,100.83,100.16,100.38,61079.0,100.47,100.83,100.16,100.38,61079.0
2016-01-14 11:40:00,100.3,100.84,100.28,100.56,49918.0,100.3,100.84,100.28,100.56,49918.0
2016-01-14 11:50:00,100.57,101.39,100.36,101.39,53291.0,100.57,101.39,100.36,101.39,53291.0
2016-01-14 12:00:00,101.28,102.7,101.2,102.17,103199.0,101.28,102.7,101.2,102.17,103199.0
2016-01-14 12:10:00,102.15,103.0,101.71,103.0,59210.0,102.15,103.0,101.71,103.0,59210.0
2016-01-14 12:20:00,103.0,103.11,102.37,102.91,39860.0,103.0,103.11,102.37,102.91,39860.0
2016-01-14 12:30:00,103.0,103.95,102.78,103.28,41556.0,103.0,103.95,102.78,103.28,41556.0
2016-01-14 12:40:00,103.29,103.61,102.58,102.63,41037.0,103.29,103.61,102.58,102.63,41037.0
2016-01-14 12:50:00,102.56,102.57,101.87,101.87,40513.0,102.56,102.57,101.87,101.87,40513.0
2016-01-14 13:00:00,101.87,102.35,101.5,102.12,65993.0,101.87,102.35,101.5,102.12,65993.0
2016-01-14 13:10:00,102.16,102.25,101.36,101.51,51114.0,102.16,102.25,101.36,101.51,51114.0
2016-01-14 13:20:00,101.54,101.99,101.41,101.98,54705.0,101.54,101.99,101.41,101.98,54705.0
2016-01-14 13:30:00,102.0,102.31,101.91,102.01,26368.0,102.0,102.31,101.91,102.01,26368.0
2016-01-14 13:40:00,102.01,102.18,101.52,101.88,23321.0,102.01,102.18,101.52,101.88,23321.0
2016-01-14 13:50:00,101.83,102.56,101.8,102.46,32560.0,101.83,102.56,101.8,102.46,32560.0
2016-01-14 14:00:00,102.47,102.64,101.76,101.87,36578.0,102.47,102.64,101.76,101.87,36578.0
2016-01-14 14:10:00,101.9,102.2,101.34,101.55,44737.0,101.9,102.2,101.34,101.55,44737.0
2016-01-14 14:20:00,101.51,101.71,101.2,101.65,36926.0,101.51,101.71,101.2,101.65,36926.0
2016-01-14 14:30:00,101.73,101.97,101.58,101.69,50093.0,101.73,101.97,101.58,101.69,50093.0
2016-01-14 14:40:00,101.67,102.41,101.61,102.27,29660.0,101.67,102.41,101.61,102.27,29660.0
2016-01-14 14:50:00,102.28,103.04,102.27,102.96,35632.0,102.28,103.04,102.27,102.96,35632.0
2016-01-14 15:00:00,102.93,102.99,102.62,102.65,61544.0,102.93,102.99,102.62,102.65,61544.0
2016-01-14 15:10:00,102.68,102.93,102.67,102.77,70924.0,102.68,102.93,102.67,102.77,70924.0
2016-01-14 15:20:00,102.73,102.77,101.96,102.0,57778.0,102.73,102.77,101.96,102.0,57778.0
2016-01-14 15:30:00,101.97,101.98,101.01,101.24,74474.0,101.97,101.98,101.01,101.24,74474.0
2016-01-14 15:40:00,101.21,101.77,101.04,101.4,109817.0,101.21,101.77,101.04,101.4,109817.0
2016-01-14 15:50:00,101.42,102.07,101.42,101.91,343484.0,101.42,102.07,101.42,101.91,343484.0
2016-01-15 09:30:00,98.15,98.51,96.61,97.42,223366.0,98.15,98.51,96.61,97.42,223366.0
2016-01-15 09:40:00,97.6,99.66,97.56,99.66,85423.0,97.6,99.66,97.56,99.66,85423.0
2016-01-15 09:50:00,99.41,100.02,97.63,97.88,58296.0,99.41,100.02,97.63,97.88,58296.0
2016-01-15 10:00:00,97.93,98.82,97.08,97.98,58139.0,97.93,98.82,97.08,97.98,58139.0
2016-01-15 10:10:00,97.98,98.45,97.5,98.06,48533.0,97.98,98.45,97.5,98.06,48533.0
2016-01-15 10:20:00,98.17,98.9,98.15,98.46,50746.0,98.17,98.9,98.15,98.46,50746.0
2016-01-15 10:30:00,98.45,99.35,98.4,99.34,59276.0,98.45,99.35,98.4,99.34,59276.0
2016-01-15 10:40:00,99.34,100.13,99.03,99.95,40678.0,99.34,100.13,99.03,99.95,40678.0
2016-01-15 10:50:00,99.87,99.97,98.93,98.95,28797.0,99.87,99.97,98.93,98.95,28797.0
2016-01-15 11:00:00,98.91,99.36,98.29,98.29,49521.0,98.91,99.36,98.29,98.29,49521.0
2016-01-15 11:10:00,98.26,98.47,97.99,98.17,26909.0,98.26,98.47,97.99,98.17,26909.0
2016-01-15 11:20:00,98.17,98.24,97.63,98.05,37097.0,98.17,98.24,97.63,98.05,37097.0
2016-01-15 11:30:00,98.11,98.15,97.36,97.43,71316.0,98.11,98.15,97.36,97.43,71316.0
2016-01-15 11:40:00,97.5,97.8,97.25,97.31,32216.0,97.5,97.8,97.25,97.31,32216.0
2016-01-15 11:50:00,97.3,97.64,96.87,97.48,26697.0,97.3,97.64,96.87,97.48,26697.0
2016-01-15 12:00:00,97.48,97.67,96.76,97.0,20137.0,97.48,97.67,96.76,97.0,20137.0
2016-01-15 12:10:00,97.04,97.1,96.09,96.14,29269.0,97.04,97.1,96.09,96.14,29269.0
2016-01-15 12:20:00,96.28,96.39,95.65,95.65,41832.0,96.28,96.39,95.65,95.65,41832.0
2016-01-15 12:30:00,95.52,95.96,95.09,95.72,61022.0,95.52,95.96,95.09,95.72,61022.0
2016-01-15 12:40:00,95.78,97.38,95.72,96.87,50385.0,95.78,97.38,95.72,96.87,50385.0
2016-01-15 12:50:00,97.01,97.99,96.6,97.76,60487.0,97.01,97.99,96.6,97.76,60487.0
2016-01-15 13:00:00,97.95,97.98,96.83,97.23,53023.0,97.95,97.98,96.83,97.23,53023.0
2016-01-15 13:10:00,97.29,97.9,97.06,97.67,29694.0,97.29,97.9,97.06,97.67,29694.0
2016-01-15 13:20:00,97.74,97.94,97.18,97.43,21881.0,97.74,97.94,97.18,97.43,21881.0
2016-01-15 13:30:00,97.28,97.37,96.44,96.56,16815.0,97.28,97.37,96.44,96.56,16815.0
2016-01-15 13:40:00,96.56,97.64,96.51,97.32,26790.0,96.56,97.64,96.51,97.32,26790.0
2016-01-15 13:50:00,97.18,97.73,97.02,97.29,27973.0,97.18,97.73,97.02,97.29,27973.0
2016-01-15 14:00:00,97.31,97.59,96.93,97.45,35970.0,97.31,97.59,96.93,97.45,35970.0
2016-01-15 14:10:00,97.45,97.8,96.99,97.07,34629.0,97.45,97.8,96.99,97.07,34629.0
2016-01-15 14:20:00,97.0,97.0,95.93,95.99,91719.0,97.0,97.0,95.93,95.99,91719.0
2016-01-15 14:30:00,95.96,95.96,95.32,95.66,58282.0,95.96,95.96,95.32,95.66,58282.0
2016-01-15 14:40:00,95.66,96.35,95.66,96.1,53317.0,95.66,96.35,95.66,96.1,53317.0
2016-01-15 14:50:00,96.04,97.12,96.01,97.08,42103.0,96.04,97.12,96.01,97.08,42103.0
2016-01-15 15:00:00,97.16,97.24,96.67,96.77,71239.0,97.16,97.24,96.67,96.77,71239.0
2016-01-15 15:10:00,96.82,96.85,95.8,96.31,64014.0,96.82,96.85,95.8,96.31,64014.0
2016-01-15 15:20:00,96.31,96.93,96.29,96.75,93506.0,96.31,96.93,96.29,96.75,93506.0
2016-01-15 15:30:00,96.8,97.71,96.65,97.34,112049.0,96.8,97.71,96.65,97.34,112049.0
2016-01-15 15:40:00,97.34,98.38,97.3,98.3,132005.0,97.34,98.38,97.3,98.3,132005.0
2016-01-15 15:50:00,98.25,98.37,97.85,97.91,264835.0,98.25,98.37,97.85,97.91,264835.0
2016-01-19 09:30:00,100.65,101.46,98.35,98.86,122506.0,100.65,101.46,98.35,98.86,122506.0
2016-01-19 09:40:00,98.84,99.98,98.48,98.75,59763.0,98.84,99.98,98.48,98.75,59763.0
2016-01-19 09:50:00,98.75,98.85,97.84,98.7,104047.0,98.75,98.85,97.84,98.7,104047.0
2016-01-19 10:00:00,98.64,99.21,98.27,98.46,107980.0,98.64,99.21,98.27,98.46,107980.0
2016-01-19 10:10:00,98.5,98.5,97.92,98.07,96204.0,98.5,98.5,97.92,98.07,96204.0
2016-01-19 10:20:00,98.14,98.24,97.33,97.83,37610.0,98.14,98.24,97.33,97.83,37610.0
2016-01-19 10:30:00,97.71,98.28,97.52,97.52,67085.0,97.71,98.28,97.52,97.52,67085.0
2016-01-19 10:40:00,97.37,97.67,97.18,97.62,20943.0,97.37,97.67,97.18,97.62,20943.0
2016-01-19 10:50:00,97.61,97.86,96.84,96.92,36271.0,97.61,97.86,96.84,96.92,36271.0
2016-01-19 11:00:00,96.96,97.08,96.56,96.76,30007.0,96.96,97.08,96.56,96.76,30007.0
2016-01-19 11:10:00,96.85,96.85,95.78,95.97,42192.0,96.85,96.85,95.78,95.97,42192.0
2016-01-19 11:20:00,95.96,96.11,95.7,95.7,40589.0,95.96,96.11,95.7,95.7,40589.0
2016-01-19 11:30:00,95.71,96.62,95.71,96.47,71530.0,95.71,96.62,95.71,96.47,71530.0
2016-01-19 11:40:00,96.43,96.59,96.2,96.39,38824.0,96.43,96.59,96.2,96.39,38824.0
2016-01-19 11:50:00,96.42,96.46,95.82,95.82,28291.0,96.42,96.46,95.82,95.82,28291.0
2016-01-19 12:00:00,95.9,96.03,95.22,95.22,26221.0,95.9,96.03,95.22,95.22,26221.0
2016-01-19 12:10:00,95.19,95.77,95.07,95.21,31927.0,95.19,95.77,95.07,95.21,31927.0
2016-01-19 12:20:00,95.16,95.31,94.68,95.25,112845.0,95.16,95.31,94.68,95.25,112845.0
2016-01-19 12:30:00,95.29,96.18,95.29,95.82,38768.0,95.29,96.18,95.29,95.82,38768.0
2016-01-19 12:40:00,95.76,96.0,95.38,95.41,14040.0,95.76,96.0,95.38,95.41,14040.0
2016-01-19 12:50:00,95.35,96.0,95.28,96.0,15029.0,95.35,96.0,95.28,96.0,15029.0
2016-01-19 13:00:00,95.92,96.83,95.88,96.73,53087.0,95.92,96.83,95.88,96.73,53087.0
2016-01-19 13:10:00,96.73,96.75,96.3,96.7,18509.0,96.73,96.75,96.3,96.7,18509.0
2016-01-19 13:20:00,96.73,96.8,95.97,96.07,43032.0,96.73,96.8,95.97,96.07,43032.0
2016-01-19 13:30:00,96.07,96.07,95.59,96.02,29155.0,96.07,96.07,95.59,96.02,29155.0
2016-01-19 13:40:00,95.97,95.97,95.18,95.45,16516.0,95.97,95.97,95.18,95.45,16516.0
2016-01-19 13:50:00,95.39,95.5,94.6,94.6,42901.0,95.39,95.5,94.6,94.6,42901.0
2016-01-19 14:00:00,94.56,94.56,93.77,93.89,46761.0,94.56,94.56,93.77,93.89,46761.0
2016-01-19 14:10:00,93.84,93.85,93.12,93.42,50704.0,93.84,93.85,93.12,93.42,50704.0
2016-01-19 14:20:00,93.37,93.41,92.9,93.2,69419.0,93.37,93.41,92.9,93.2,69419.0
2016-01-19 14:30:00,93.2,93.57,93.09,93.36,36044.0,93.2,93.57,93.09,93.36,36044.0
2016-01-19 14:40:00,93.36,93.47,92.57,92.62,26544.0,93.36,93.47,92.57,92.62,26544.0
2016-01-19 14:50:00,92.63,93.73,92.59,93.52,54766.0,92.63,93.73,92.59,93.52,54766.0
2016-01-19 15:00:00,93.62,94.84,93.57,94.41,49937.0,93.62,94.84,93.57,94.41,49937.0
2016-01-19 15:10:00,94.41,94.53,94.06,94.38,78149.0,94.41,94.53,94.06,94.38,78149.0
2016-01-19 15:20:00,94.35,95.62,94.25,95.5,67140.0,94.35,95.62,94.25,95.5,67140.0
2016-01-19 15:30:00,95.43,95.67,95.03,95.25,74892.0,95.43,95.67,95.03,95.25,74892.0
2016-01-19 15:40:00,95.25,95.87,95.21,95.81,143153.0,95.25,95.87,95.21,95.81,143153.0
2016-01-19 15:50:00,95.78,95.81,94.86,94.98,184786.0,95.78,95.81,94.86,94.98,184786.0
2016-01-20 09:30:00,93.33,94.02,92.53,93.38,55155.0,93.33,94.02,92.53,93.38,55155.0
2016-01-20 09:40:00,93.25,93.69,92.51,93.03,70839.0,93.25,93.69,92.51,93.03,70839.0
2016-01-20 09:50:00,93.05,93.94,93.04,93.89,71011.0,93.05,93.94,93.04,93.89,71011.0
2016-01-20 10:00:00,93.9,94.29,93.32,94.0,99020.0,93.9,94.29,93.32,94.0,99020.0
2016-01-20 10:10:00,93.87,94.23,93.33,93.33,78040.0,93.87,94.23,93.33,93.33,78040.0
2016-01-20 10:20:00,93.25,93.84,93.15,93.38,31715.0,93.25,93.84,93.15,93.38,31715.0
2016-01-20 10:30:00,93.18,93.57,92.4,92.4,24701.0,93.18,93.57,92.4,92.4,24701.0
2016-01-20 10:40:00,92.43,92.82,92.22,92.34,39365.0,92.43,92.82,92.22,92.34,39365.0
2016-01-20 10:50:00,92.33,92.33,91.43,91.52,28030.0,92.33,92.33,91.43,91.52,28030.0
2016-01-20 11:00:00,91.53,92.41,91.51,92.15,63361.0,91.53,92.41,91.51,92.15,63361.0
2016-01-20 11:10:00,92.26,93.46,92.26,92.97,29624.0,92.26,93.46,92.26,92.97,29624.0
2016-01-20 11:20:00,92.99,92.99,92.09,92.52,78567.0,92.99,92.99,92.09,92.52,78567.0
2016-01-20 11:30:00,92.49,93.3,92.49,93.08,24647.0,92.49,93.3,92.49,93.08,24647.0
2016-01-20 11:40:00,93.07,93.24,92.58,92.63,46098.0,93.07,93.24,92.58,92.63,46098.0
2016-01-20 11:50:00,92.53,92.53,91.59,92.01,32753.0,92.53,92.53,91.59,92.01,32753.0
2016-01-20 12:00:00,91.9,92.35,91.2,91.47,32020.0,91.9,92.35,91.2,91.47,32020.0
2016-01-20 12:10:00,91.45,91.48,90.78,90.95,73048.0,91.45,91.48,90.78,90.95,73048.0
2016-01-20 12:20:00,90.89,90.9,90.05,90.36,63039.0,90.89,90.9,90.05,90.36,63039.0
2016-01-20 12:30:00,90.24,90.73,89.97,90.16,74967.0,90.24,90.73,89.97,90.16,74967.0
2016-01-20 12:40:00,90.24,90.67,90.17,90.57,47652.0,90.24,90.67,90.17,90.57,47652.0
2016-01-20 12:50:00,90.52,92.11,90.52,91.99,47210.0,90.52,92.11,90.52,91.99,47210.0
2016-01-20 13:00:00,92.06,92.61,91.7,92.34,68630.0,92.06,92.61,91.7,92.34,68630.0
2016-01-20 13:10:00,92.27,92.34,91.76,91.84,59006.0,92.27,92.34,91.76,91.84,59006.0
2016-01-20 13:20:00,91.89,92.84,91.65,92.47,61720.0,91.89,92.84,91.65,92.47,61720.0
2016-01-20 13:30:00,92.47,93.61,92.33,93.55,75624.0,92.47,93.61,92.33,93.55,75624.0
2016-01-20 13:40:00,93.49,95.83,93.44,95.83,330626.0,93.49,95.83,93.44,95.83,330626.0
2016-01-20 13:50:00,95.69,96.34,95.24,95.6,79363.0,95.69,96.34,95.24,95.6,79363.0
2016-01-20 14:00:00,95.54,95.54,94.27,94.62,113099.0,95.54,95.54,94.27,94.62,113099.0
2016-01-20 14:10:00,94.73,95.59,94.64,95.18,139812.0,94.73,95.59,94.64,95.18,139812.0
2016-01-20 14:20:00,95.17,95.4,94.73,94.92,45520.0,95.17,95.4,94.73,94.92,45520.0
2016-01-20 14:30:00,94.97,95.37,94.5,95.25,50456.0,94.97,95.37,94.5,95.25,50456.0
2016-01-20 14:40:00,95.35,95.59,94.85,95.12,73288.0,95.35,95.59,94.85,95.12,73288.0
2016-01-20 14:50:00,95.12,96.24,95.02,95.82,74017.0,95.12,96.24,95.02,95.82,74017.0
2016-01-20 15:00:00,95.86,96.7,95.59,96.7,102274.0,95.86,96.7,95.59,96.7,102274.0
2016-01-20 15:10:00,96.7,97.99,96.49,97.67,86223.0,96.7,97.99,96.49,97.67,86223.0
2016-01-20 15:20:00,97.88,98.55,97.56,98.4,110402.0,97.88,98.55,97.56,98.4,110402.0
2016-01-20 15:30:00,98.49,98.58,96.96,97.35,128187.0,98.49,98.58,96.96,97.35,128187.0
2016-01-20 15:40:00,97.41,97.41,95.96,96.54,122252.0,97.41,97.41,95.96,96.54,122252.0
2016-01-20 15:50:00,96.71,97.87,96.48,96.99,401386.0,96.71,97.87,96.48,96.99,401386.0
2016-01-21 09:30:00,97.09,98.84,95.0,95.42,63212.0,97.09,98.84,95.0,95.42,63212.0
2016-01-21 09:40:00,95.42,96.64,95.41,96.18,34293.0,95.42,96.64,95.41,96.18,34293.0
2016-01-21 09:50:00,96.19,97.72,95.89,96.48,47378.0,96.19,97.72,95.89,96.48,47378.0
2016-01-21 10:00:00,96.5,97.95,96.46,97.31,80237.0,96.5,97.95,96.46,97.31,80237.0
2016-01-21 10:10:00,97.49,97.85,96.52,97.02,102438.0,97.49,97.85,96.52,97.02,102438.0
2016-01-21 10:20:00,96.92,97.23,96.1,96.48,70049.0,96.92,97.23,96.1,96.48,70049.0
2016-01-21 10:30:00,96.5,96.93,96.11,96.41,174321.0,96.5,96.93,96.11,96.41,174321.0
2016-01-21 10:40:00,96.24,97.36,96.09,97.06,94954.0,96.24,97.36,96.09,97.06,94954.0
2016-01-21 10:50:00,96.94,97.41,96.19,96.37,132563.0,96.94,97.41,96.19,96.37,132563.0
2016-01-21 11:00:00,96.38,96.9,95.86,96.5,25843.0,96.38,96.9,95.86,96.5,25843.0
2016-01-21 11:10:00,96.51,97.05,96.44,96.8,18021.0,96.51,97.05,96.44,96.8,18021.0
2016-01-21 11:20:00,96.64,96.74,95.51,95.66,27196.0,96.64,96.74,95.51,95.66,27196.0
2016-01-21 11:30:00,95.82,96.42,95.51,95.98,18103.0,95.82,96.42,95.51,95.98,18103.0
2016-01-21 11:40:00,95.94,96.72,95.8,96.56,47641.0,95.94,96.72,95.8,96.56,47641.0
2016-01-21 11:50:00,96.53,96.58,96.0,96.31,59610.0,96.53,96.58,96.0,96.31,59610.0
2016-01-21 12:00:00,96.28,97.1,96.28,96.78,30938.0,96.28,97.1,96.28,96.78,30938.0
2016-01-21 12:10:00,96.82,97.15,96.7,96.73,45372.0,96.82,97.15,96.7,96.73,45372.0
2016-01-21 12:20:00,96.66,96.94,96.54,96.59,108298.0,96.66,96.94,96.54,96.59,108298.0
2016-01-21 12:30:00,96.69,97.07,96.59,96.64,24664.0,96.69,97.07,96.59,96.64,24664.0
2016-01-21 12:40:00,96.63,96.96,96.59,96.96,31593.0,96.63,96.96,96.59,96.96,31593.0
2016-01-21 12:50:00,96.9,96.99,96.64,96.65,43992.0,96.9,96.99,96.64,96.65,43992.0
2016-01-21 13:00:00,96.65,97.16,96.64,97.06,20821.0,96.65,97.16,96.64,97.06,20821.0
2016-01-21 13:10:00,97.11,97.4,96.65,97.4,20695.0,97.11,97.4,96.65,97.4,20695.0
2016-01-21 13:20:00,97.23,97.23,96.73,96.8,30005.0,97.23,97.23,96.73,96.8,30005.0
2016-01-21 13:30:00,96.85,97.23,96.58,97.01,43451.0,96.85,97.23,96.58,97.01,43451.0
2016-01-21 13:40:00,97.01,97.07,96.7,96.87,36377.0,97.01,97.07,96.7,96.87,36377.0
2016-01-21 13:50:00,96.73,96.8,96.16,96.16,21357.0,96.73,96.8,96.16,96.16,21357.0
2016-01-21 14:00:00,96.31,96.41,95.9,95.97,23235.0,96.31,96.41,95.9,95.97,23235.0
2016-01-21 14:10:00,95.96,96.01,95.44,95.71,61823.0,95.96,96.01,95.44,95.71,61823.0
2016-01-21 14:20:00,95.72,96.0,95.24,95.74,51846.0,95.72,96.0,95.24,95.74,51846.0
2016-01-21 14:30:00,95.75,96.31,95.75,96.09,34149.0,95.75,96.31,95.75,96.09,34149.0
2016-01-21 14:40:00,96.07,96.35,95.4,95.4,74278.0,96.07,96.35,95.4,95.4,74278.0
2016-01-21 14:50:00,95.44,96.24,95.34,95.93,37264.0,95.44,96.24,95.34,95.93,37264.0
2016-01-21 15:00:00,95.89,95.93,95.11,95.31,44776.0,95.89,95.93,95.11,95.31,44776.0
2016-01-21 15:10:00,95.26,95.55,94.91,95.01,54694.0,95.26,95.55,94.91,95.01,54694.0
2016-01-21 15:20:00,95.03,95.35,94.84,95.23,31253.0,95.03,95.35,94.84,95.23,31253.0
2016-01-21 15:30:00,95.22,95.73,95.19,95.54,40465.0,95.22,95.73,95.19,95.54,40465.0
2016-01-21 15:40:00,95.49,96.09,95.1,95.1,58193.0,95.49,96.09,95.1,95.1,58193.0
2016-01-21 15:50:00,95.48,95.63,94.97,95.05,140945.0,95.48,95.63,94.97,95.05,140945.0
2016-01-22 09:30:00,97.0,97.31,95.53,95.99,72999.0,97.0,97.31,95.53,95.99,72999.0
2016-01-22 09:40:00,96.0,96.33,95.19,96.2,36021.0,96.0,96.33,95.19,96.2,36021.0
2016-01-22 09:50:00,96.23,97.39,96.2,97.22,88416.0,96.23,97.39,96.2,97.22,88416.0
2016-01-22 10:00:00,97.26,97.44,96.5,97.12,122757.0,97.26,97.44,96.5,97.12,122757.0
2016-01-22 10:10:00,97.2,97.81,96.92,97.17,34700.0,97.2,97.81,96.92,97.17,34700.0
2016-01-22 10:20:00,97.4,97.67,96.88,97.2,31230.0,97.4,97.67,96.88,97.2,31230.0
2016-01-22 10:30:00,97.15,97.72,96.76,97.05,24182.0,97.15,97.72,96.76,97.05,24182.0
2016-01-22 10:40:00,97.08,97.56,96.6,96.97,30332.0,97.08,97.56,96.6,96.97,30332.0
2016-01-22 10:50:00,96.95,97.13,96.51,96.58,10006.0,96.95,97.13,96.51,96.58,10006.0
2016-01-22 11:00:00,96.63,96.92,96.38,96.8,15146.0,96.63,96.92,96.38,96.8,15146.0
2016-01-22 11:10:00,96.67,97.41,96.66,97.22,31219.0,96.67,97.41,96.66,97.22,31219.0
2016-01-22 11:20:00,97.36,97.65,97.22,97.47,39745.0,97.36,97.65,97.22,97.47,39745.0
2016-01-22 11:30:00,97.53,97.63,96.89,96.91,33543.0,97.53,97.63,96.89,96.91,33543.0
2016-01-22 11:40:00,97.0,97.09,96.24,96.32,23812.0,97.0,97.09,96.24,96.32,23812.0
2016-01-22 11:50:00,96.34,96.76,96.02,96.03,43652.0,96.34,96.76,96.02,96.03,43652.0
2016-01-22 12:00:00,96.03,96.24,95.81,96.03,33172.0,96.03,96.24,95.81,96.03,33172.0
2016-01-22 12:10:00,95.92,96.36,95.82,96.28,21343.0,95.92,96.36,95.82,96.28,21343.0
2016-01-22 12:20:00,96.27,96.52,95.85,95.97,26414.0,96.27,96.52,95.85,95.97,26414.0
2016-01-22 12:30:00,95.94,96.06,95.59,96.01,22593.0,95.94,96.06,95.59,96.01,22593.0
2016-01-22 12:40:00,96.02,96.07,95.77,95.92,8208.0,96.02,96.07,95.77,95.92,8208.0
2016-01-22 12:50:00,95.9,96.13,95.87,95.88,35160.0,95.9,96.13,95.87,95.88,35160.0
2016-01-22 13:00:00,95.85,95.94,95.33,95.33,16966.0,95.85,95.94,95.33,95.33,16966.0
2016-01-22 13:10:00,95.45,95.62,95.3,95.41,51056.0,95.45,95.62,95.3,95.41,51056.0
2016-01-22 13:20:00,95.4,95.53,95.27,95.38,27320.0,95.4,95.53,95.27,95.38,27320.0
2016-01-22 13:30:00,95.39,95.47,95.16,95.2,24536.0,95.39,95.47,95.16,95.2,24536.0
2016-01-22 13:40:00,95.23,95.49,95.16,95.34,80326.0,95.23,95.49,95.16,95.34,80326.0
2016-01-22 13:50:00,95.33,95.62,95.17,95.35,129020.0,95.33,95.62,95.17,95.35,129020.0
2016-01-22 14:00:00,95.4,95.82,95.3,95.61,74267.0,95.4,95.82,95.3,95.61,74267.0
2016-01-22 14:10:00,95.67,95.89,95.47,95.62,90601.0,95.67,95.89,95.47,95.62,90601.0
2016-01-22 14:20:00,95.58,95.62,94.99,95.03,37707.0,95.58,95.62,94.99,95.03,37707.0
2016-01-22 14:30:00,94.99,95.23,94.65,94.65,68353.0,94.99,95.23,94.65,94.65,68353.0
2016-01-22 14:40:00,94.67,94.75,94.45,94.53,61072.0,94.67,94.75,94.45,94.53,61072.0
2016-01-22 14:50:00,94.48,94.57,94.09,94.14,70367.0,94.48,94.57,94.09,94.14,70367.0
2016-01-22 15:00:00,94.1,94.53,94.07,94.35,79480.0,94.1,94.53,94.07,94.35,79480.0
2016-01-22 15:10:00,94.41,94.43,93.93,94.0,60325.0,94.41,94.43,93.93,94.0,60325.0
2016-01-22 15:20:00,93.98,94.19,93.69,94.06,73017.0,93.98,94.19,93.69,94.06,73017.0
2016-01-22 15:30:00,94.06,94.12,93.7,93.8,92492.0,94.06,94.12,93.7,93.8,92492.0
2016-01-22 15:40:00,93.82,94.35,93.65,94.31,105465.0,93.82,94.35,93.65,94.31,105465.0
2016-01-22 15:50:00,94.29,94.85,94.23,94.71,206927.0,94.29,94.85,94.23,94.71,206927.0
2016-01-25 09:30:00,94.24,94.7,93.38,94.7,42187.0,94.24,94.7,93.38,94.7,42187.0
2016-01-25 09:40:00,94.7,94.89,93.84,94.17,51711.0,94.7,94.89,93.84,94.17,51711.0
2016-01-25 09:50:00,94.33,94.5,92.21,92.29,101393.0,94.33,94.5,92.21,92.29,101393.0
2016-01-25 10:00:00,92.42,93.69,92.02,93.34,127104.0,92.42,93.69,92.02,93.34,127104.0
2016-01-25 10:10:00,93.47,94.37,93.12,93.99,78063.0,93.47,94.37,93.12,93.99,78063.0
2016-01-25 10:20:00,93.92,94.42,93.04,93.78,62336.0,93.92,94.42,93.04,93.78,62336.0
2016-01-25 10:30:00,93.8,94.14,93.48,93.96,65223.0,93.8,94.14,93.48,93.96,65223.0
2016-01-25 10:40:00,93.96,94.44,93.53,94.37,57360.0,93.96,94.44,93.53,94.37,57360.0
2016-01-25 10:50:00,94.49,95.17,94.26,94.27,20894.0,94.49,95.17,94.26,94.27,20894.0
2016-01-25 11:00:00,94.19,94.4,93.79,93.92,66653.0,94.19,94.4,93.79,93.92,66653.0
2016-01-25 11:10:00,93.7,93.98,93.5,93.77,28709.0,93.7,93.98,93.5,93.77,28709.0
2016-01-25 11:20:00,93.77,94.0,93.46,93.67,35435.0,93.77,94.0,93.46,93.67,35435.0
2016-01-25 11:30:00,93.67,93.74,93.43,93.7,16296.0,93.67,93.74,93.43,93.7,16296.0
2016-01-25 11:40:00,93.64,94.0,93.38,93.91,19525.0,93.64,94.0,93.38,93.91,19525.0
2016-01-25 11:50:00,94.05,94.6,93.9,93.98,44172.0,94.05,94.6,93.9,93.98,44172.0
2016-01-25 12:00:00,93.92,94.27,93.74,94.18,35622.0,93.92,94.27,93.74,94.18,35622.0
2016-01-25 12:10:00,94.18,94.44,94.05,94.39,32382.0,94.18,94.44,94.05,94.39,32382.0
2016-01-25 12:20:00,94.39,94.5,94.03,94.03,30688.0,94.39,94.5,94.03,94.03,30688.0
2016-01-25 12:30:00,93.94,94.37,93.9,94.19,27487.0,93.94,94.37,93.9,94.19,27487.0
2016-01-25 12:40:00,94.24,94.44,93.73,93.96,58060.0,94.24,94.44,93.73,93.96,58060.0
2016-01-25 12:50:00,94.0,94.04,93.59,93.84,29780.0,94.0,94.04,93.59,93.84,29780.0
2016-01-25 13:00:00,93.87,94.11,93.85,93.89,43676.0,93.87,94.11,93.85,93.89,43676.0
2016-01-25 13:10:00,93.99,94.09,93.69,94.08,34963.0,93.99,94.09,93.69,94.08,34963.0
2016-01-25 13:20:00,94.05,94.12,93.55,93.55,70370.0,94.05,94.12,93.55,93.55,70370.0
2016-01-25 13:30:00,93.55,93.81,93.23,93.54,37710.0,93.55,93.81,93.23,93.54,37710.0
2016-01-25 13:40:00,93.44,93.62,93.1,93.58,25071.0,93.44,93.62,93.1,93.58,25071.0
2016-01-25 13:50:00,93.5,93.78,93.42,93.61,37287.0,93.5,93.78,93.42,93.61,37287.0
2016-01-25 14:00:00,93.47,93.55,92.71,92.71,65310.0,93.47,93.55,92.71,92.71,65310.0
2016-01-25 14:10:00,92.79,92.93,92.33,92.72,35579.0,92.79,92.93,92.33,92.72,35579.0
2016-01-25 14:20:00,92.65,92.9,92.3,92.81,34936.0,92.65,92.9,92.3,92.81,34936.0
2016-01-25 14:30:00,92.87,93.61,92.78,93.55,26901.0,92.87,93.61,92.78,93.55,26901.0
2016-01-25 14:40:00,93.52,93.52,92.87,93.05,53491.0,93.52,93.52,92.87,93.05,53491.0
2016-01-25 14:50:00,93.03,93.69,92.94,93.56,76281.0,93.03,93.69,92.94,93.56,76281.0
2016-01-25 15:00:00,93.6,94.06,93.3,93.3,36770.0,93.6,94.06,93.3,93.3,36770.0
2016-01-25 15:10:00,93.34,93.34,92.28,92.47,55741.0,93.34,93.34,92.28,92.47,55741.0
2016-01-25 15:20:00,92.45,92.8,92.02,92.36,46042.0,92.45,92.8,92.02,92.36,46042.0
2016-01-25 15:30:00,92.4,92.53,92.08,92.17,60031.0,92.4,92.53,92.08,92.17,60031.0
2016-01-25 15:40:00,92.2,92.55,92.06,92.42,80984.0,92.2,92.55,92.06,92.42,80984.0
2016-01-25 15:50:00,92.33,92.61,92.01,92.07,190151.0,92.33,92.61,92.01,92.07,190151.0
2016-01-26 09:30:00,92.7,93.21,91.37,91.88,54918.0,92.7,93.21,91.37,91.88,54918.0
2016-01-26 09:40:00,92.03,92.9,91.34,91.34,44783.0,92.03,92.9,91.34,91.34,44783.0
2016-01-26 09:50:00,91.41,91.41,90.47,90.5,115711.0,91.41,91.41,90.47,90.5,115711.0
2016-01-26 10:00:00,90.56,92.11,90.53,92.0,43000.0,90.56,92.11,90.53,92.0,43000.0
2016-01-26 10:10:00,92.02,92.52,91.88,92.23,81618.0,92.02,92.52,91.88,92.23,81618.0
2016-01-26 10:20:00,92.11,92.5,91.8,92.16,22606.0,92.11,92.5,91.8,92.16,22606.0
2016-01-26 10:30:00,92.16,93.17,91.7,92.92,28737.0,92.16,93.17,91.7,92.92,28737.0
2016-01-26 10:40:00,93.04,93.2,92.61,92.84,51451.0,93.04,93.2,92.61,92.84,51451.0
2016-01-26 10:50:00,92.8,92.85,92.32,92.44,22636.0,92.8,92.85,92.32,92.44,22636.0
2016-01-26 11:00:00,92.44,93.44,92.41,92.7,28890.0,92.44,93.44,92.41,92.7,28890.0
2016-01-26 11:10:00,92.81,92.81,92.13,92.25,27768.0,92.81,92.81,92.13,92.25,27768.0
2016-01-26 11:20:00,92.25,92.5,91.39,92.39,36324.0,92.25,92.5,91.39,92.39,36324.0
2016-01-26 11:30:00,92.48,92.52,91.98,92.33,55111.0,92.48,92.52,91.98,92.33,55111.0
2016-01-26 11:40:00,92.46,92.6,91.89,92.07,17223.0,92.46,92.6,91.89,92.07,17223.0
2016-01-26 11:50:00,92.05,92.46,91.81,91.98,19702.0,92.05,92.46,91.81,91.98,19702.0
2016-01-26 12:00:00,91.99,92.45,91.79,92.02,48533.0,91.99,92.45,91.79,92.02,48533.0
2016-01-26 12:10:00,91.92,92.13,91.23,91.9,44340.0,91.92,92.13,91.23,91.9,44340.0
2016-01-26 12:20:00,91.84,92.0,91.49,91.49,51598.0,91.84,92.0,91.49,91.49,51598.0
2016-01-26 12:30:00,91.51,92.0,91.51,91.76,39944.0,91.51,92.0,91.51,91.76,39944.0
2016-01-26 12:40:00,91.82,92.13,91.79,92.07,42424.0,91.82,92.13,91.79,92.07,42424.0
2016-01-26 12:50:00,92.12,92.17,91.42,92.02,34391.0,92.12,92.17,91.42,92.02,34391.0
2016-01-26 13:00:00,92.11,92.79,92.1,92.5,21974.0,92.11,92.79,92.1,92.5,21974.0
2016-01-26 13:10:00,92.6,92.81,92.45,92.45,13090.0,92.6,92.81,92.45,92.45,13090.0
2016-01-26 13:20:00,92.46,92.99,92.45,92.99,42893.0,92.46,92.99,92.45,92.99,42893.0
2016-01-26 13:30:00,92.89,93.15,92.89,92.93,18380.0,92.89,93.15,92.89,92.93,18380.0
2016-01-26 13:40:00,93.05,93.09,92.43,92.53,73745.0,93.05,93.09,92.43,92.53,73745.0
2016-01-26 13:50:00,92.47,92.6,92.11,92.28,23758.0,92.47,92.6,92.11,92.28,23758.0
2016-01-26 14:00:00,92.29,92.47,92.07,92.46,63166.0,92.29,92.47,92.07,92.46,63166.0
2016-01-26 14:10:00,92.47,92.72,92.28,92.42,49368.0,92.47,92.72,92.28,92.42,49368.0
2016-01-26 14:20:00,92.44,92.62,92.15,92.15,36817.0,92.44,92.62,92.15,92.15,36817.0
2016-01-26 14:30:00,92.1,92.12,91.35,91.5,28223.0,92.1,92.12,91.35,91.5,28223.0
2016-01-26 14:40:00,91.51,91.74,91.05,91.05,32339.0,91.51,91.74,91.05,91.05,32339.0
2016-01-26 14:50:00,91.21,91.76,91.01,91.51,37894.0,91.21,91.76,91.01,91.51,37894.0
2016-01-26 15:00:00,91.58,91.7,91.14,91.22,41188.0,91.58,91.7,91.14,91.22,41188.0
2016-01-26 15:10:00,91.19,91.32,90.93,90.93,79399.0,91.19,91.32,90.93,90.93,79399.0
2016-01-26 15:20:00,90.98,92.02,90.98,91.91,195554.0,90.98,92.02,90.98,91.91,195554.0
2016-01-26 15:30:00,91.91,92.38,91.71,92.35,74614.0,91.91,92.38,91.71,92.35,74614.0
2016-01-26 15:40:00,92.28,92.99,92.14,92.55,93291.0,92.28,92.99,92.14,92.55,93291.0
2016-01-26 15:50:00,92.56,92.66,92.05,92.19,325544.0,92.56,92.66,92.05,92.19,325544.0
2016-01-27 09:30:00,92.35,93.95,92.0,92.2,73004.0,92.35,93.95,92.0,92.2,73004.0
2016-01-27 09:40:00,92.19,92.53,91.17,92.14,35234.0,92.19,92.53,91.17,92.14,35234.0
2016-01-27 09:50:00,91.95,92.2,91.04,91.04,22707.0,91.95,92.2,91.04,91.04,22707.0
2016-01-27 10:00:00,91.07,92.02,91.02,92.02,57793.0,91.07,92.02,91.02,92.02,57793.0
2016-01-27 10:10:00,91.97,92.83,91.77,92.24,32496.0,91.97,92.83,91.77,92.24,32496.0
2016-01-27 10:20:00,92.28,92.65,92.06,92.58,33975.0,92.28,92.65,92.06,92.58,33975.0
2016-01-27 10:30:00,92.68,93.74,92.27,93.59,60999.0,92.68,93.74,92.27,93.59,60999.0
2016-01-27 10:40:00,93.64,93.76,93.44,93.7,78119.0,93.64,93.76,93.44,93.7,78119.0
2016-01-27 10:50:00,93.75,96.09,93.75,94.58,181440.0,93.75,96.09,93.75,94.58,181440.0
2016-01-27 11:00:00,94.74,94.93,94.02,94.06,69253.0,94.74,94.93,94.02,94.06,69253.0
2016-01-27 11:10:00,94.03,94.78,93.72,94.02,64670.0,94.03,94.78,93.72,94.02,64670.0
2016-01-27 11:20:00,93.93,94.07,92.88,92.88,44023.0,93.93,94.07,92.88,92.88,44023.0
2016-01-27 11:30:00,92.79,94.05,92.78,93.99,30824.0,92.79,94.05,92.78,93.99,30824.0
2016-01-27 11:40:00,94.01,94.83,93.84,94.76,22497.0,94.01,94.83,93.84,94.76,22497.0
2016-01-27 11:50:00,94.65,95.07,94.52,94.97,47017.0,94.65,95.07,94.52,94.97,47017.0
2016-01-27 12:00:00,94.91,95.16,94.54,94.85,21959.0,94.91,95.16,94.54,94.85,21959.0
2016-01-27 12:10:00,94.77,95.97,94.72,95.97,28320.0,94.77,95.97,94.72,95.97,28320.0
2016-01-27 12:20:00,95.71,95.73,94.96,95.21,16816.0,95.71,95.73,94.96,95.21,16816.0
2016-01-27 12:30:00,95.38,95.38,94.64,94.84,13022.0,95.38,95.38,94.64,94.84,13022.0
2016-01-27 12:40:00,94.84,95.16,94.68,95.13,13257.0,94.84,95.16,94.68,95.13,13257.0
2016-01-27 12:50:00,95.13,95.13,94.5,94.78,12505.0,95.13,95.13,94.5,94.78,12505.0
2016-01-27 13:00:00,94.9,94.9,94.14,94.15,21328.0,94.9,94.9,94.14,94.15,21328.0
2016-01-27 13:10:00,94.25,94.71,94.1,94.15,42415.0,94.25,94.71,94.1,94.15,42415.0
2016-01-27 13:20:00,94.19,94.47,93.93,94.11,70697.0,94.19,94.47,93.93,94.11,70697.0
2016-01-27 13:30:00,94.16,94.32,93.75,93.77,34994.0,94.16,94.32,93.75,93.77,34994.0
2016-01-27 13:40:00,93.82,94.11,93.67,93.88,20231.0,93.82,94.11,93.67,93.88,20231.0
2016-01-27 13:50:00,93.81,94.14,93.71,93.89,36471.0,93.81,94.14,93.71,93.89,36471.0
2016-01-27 14:00:00,93.81,94.17,92.61,92.7,77903.0,93.81,94.17,92.61,92.7,77903.0
2016-01-27 14:10:00,92.58,93.5,92.47,93.24,65717.0,92.58,93.5,92.47,93.24,65717.0
2016-01-27 14:20:00,93.1,93.33,92.29,92.59,52496.0,93.1,93.33,92.29,92.59,52496.0
2016-01-27 14:30:00,92.51,92.97,92.02,92.05,45408.0,92.51,92.97,92.02,92.05,45408.0
2016-01-27 14:40:00,92.02,92.22,91.65,91.75,62804.0,92.02,92.22,91.65,91.75,62804.0
2016-01-27 14:50:00,91.74,92.07,90.63,90.7,99674.0,91.74,92.07,90.63,90.7,99674.0
2016-01-27 15:00:00,90.79,91.2,89.92,91.06,213255.0,90.79,91.2,89.92,91.06,213255.0
2016-01-27 15:10:00,91.08,91.16,90.5,91.01,124231.0,91.08,91.16,90.5,91.01,124231.0
2016-01-27 15:20:00,91.06,92.99,90.85,92.82,134159.0,91.06,92.99,90.85,92.82,134159.0
2016-01-27 15:30:00,92.81,92.98,92.53,92.56,243753.0,92.81,92.98,92.53,92.56,243753.0
2016-01-27 15:40:00,92.53,93.23,92.33,92.76,235343.0,92.53,93.23,92.33,92.76,235343.0
2016-01-27 15:50:00,92.73,92.75,91.58,92.66,374906.0,92.73,92.75,91.58,92.66,374906.0
2016-01-28 09:30:00,91.0,91.22,86.63,86.84,326983.0,91.0,91.22,86.63,86.84,326983.0
2016-01-28 09:40:00,86.9,87.33,84.01,85.21,519929.0,86.9,87.33,84.01,85.21,519929.0
2016-01-28 09:50:00,85.2,86.19,83.5,83.5,478346.0,85.2,86.19,83.5,83.5,478346.0
2016-01-28 10:00:00,83.45,84.61,83.0,83.38,363280.0,83.45,84.61,83.0,83.38,363280.0
2016-01-28 10:10:00,83.39,83.42,81.98,82.53,387598.0,83.39,83.42,81.98,82.53,387598.0
2016-01-28 10:20:00,82.54,84.86,82.45,83.43,521984.0,82.54,84.86,82.45,83.43,521984.0
2016-01-28 10:30:00,83.54,86.11,82.74,85.93,215540.0,83.54,86.11,82.74,85.93,215540.0
2016-01-28 10:40:00,86.07,87.07,85.5,85.91,211602.0,86.07,87.07,85.5,85.91,211602.0
2016-01-28 10:50:00,85.86,86.84,85.84,86.32,136134.0,85.86,86.84,85.84,86.32,136134.0
2016-01-28 11:00:00,86.34,88.61,86.33,88.21,170640.0,86.34,88.61,86.33,88.21,170640.0
2016-01-28 11:10:00,88.22,88.57,86.81,88.07,140574.0,88.22,88.57,86.81,88.07,140574.0
2016-01-28 11:20:00,88.06,90.0,88.06,89.9,183096.0,88.06,90.0,88.06,89.9,183096.0
2016-01-28 11:30:00,89.84,89.86,86.84,87.66,162402.0,89.84,89.86,86.84,87.66,162402.0
2016-01-28 11:40:00,87.76,88.32,87.04,88.15,119721.0,87.76,88.32,87.04,88.15,119721.0
2016-01-28 11:50:00,88.16,88.74,87.5,88.34,105729.0,88.16,88.74,87.5,88.34,105729.0
2016-01-28 12:00:00,88.33,88.87,87.33,87.45,94754.0,88.33,88.87,87.33,87.45,94754.0
2016-01-28 12:10:00,87.38,87.87,87.0,87.53,44522.0,87.38,87.87,87.0,87.53,44522.0
2016-01-28 12:20:00,87.29,89.04,87.02,88.4,60265.0,87.29,89.04,87.02,88.4,60265.0
2016-01-28 12:30:00,88.4,90.35,88.26,90.0,104134.0,88.4,90.35,88.26,90.0,104134.0
2016-01-28 12:40:00,89.99,90.38,89.28,89.76,82415.0,89.99,90.38,89.28,89.76,82415.0
2016-01-28 12:50:00,89.78,90.72,89.71,90.53,79836.0,89.78,90.72,89.71,90.53,79836.0
2016-01-28 13:00:00,90.52,91.0,90.15,90.25,113281.0,90.52,91.0,90.15,90.25,113281.0
2016-01-28 13:10:00,90.23,90.4,89.7,89.7,96339.0,90.23,90.4,89.7,89.7,96339.0
2016-01-28 13:20:00,89.73,89.76,88.19,88.32,83288.0,89.73,89.76,88.19,88.32,83288.0
2016-01-28 13:30:00,88.3,89.13,87.94,89.13,56514.0,88.3,89.13,87.94,89.13,56514.0
2016-01-28 13:40:00,89.1,90.52,89.05,90.41,104134.0,89.1,90.52,89.05,90.41,104134.0
2016-01-28 13:50:00,90.4,90.41,89.15,89.15,74753.0,90.4,90.41,89.15,89.15,74753.0
2016-01-28 14:00:00,89.02,90.13,88.68,89.99,52779.0,89.02,90.13,88.68,89.99,52779.0
2016-01-28 14:10:00,90.02,90.02,89.2,89.2,38197.0,90.02,90.02,89.2,89.2,38197.0
2016-01-28 14:20:00,89.16,90.04,89.15,89.92,38846.0,89.16,90.04,89.15,89.92,38846.0
2016-01-28 14:30:00,89.93,90.44,89.93,90.03,77522.0,89.93,90.44,89.93,90.03,77522.0
2016-01-28 14:40:00,90.08,90.98,90.03,90.82,94175.0,90.08,90.98,90.03,90.82,94175.0
2016-01-28 14:50:00,90.82,91.3,90.36,90.86,81150.0,90.82,91.3,90.36,90.86,81150.0
2016-01-28 15:00:00,90.83,90.91,89.96,90.68,72832.0,90.83,90.91,89.96,90.68,72832.0
2016-01-28 15:10:00,90.72,92.0,90.72,91.98,101177.0,90.72,92.0,90.72,91.98,101177.0
2016-01-28 15:20:00,91.97,91.98,91.41,91.8,139278.0,91.97,91.98,91.41,91.8,139278.0
2016-01-28 15:30:00,91.79,92.48,91.79,92.4,348402.0,91.79,92.48,91.79,92.4,348402.0
2016-01-28 15:40:00,92.41,93.24,92.2,93.21,385258.0,92.41,93.24,92.2,93.21,385258.0
2016-01-28 15:50:00,93.2,94.09,92.71,92.76,743163.0,93.2,94.09,92.71,92.76,743163.0
2016-01-29 09:30:00,92.72,92.95,91.27,92.43,73515.0,92.72,92.95,91.27,92.43,73515.0
2016-01-29 09:40:00,92.44,93.99,91.7,93.77,100012.0,92.44,93.99,91.7,93.77,100012.0
2016-01-29 09:50:00,93.96,94.26,92.41,92.86,75363.0,93.96,94.26,92.41,92.86,75363.0
2016-01-29 10:00:00,92.83,93.73,92.75,93.02,59718.0,92.83,93.73,92.75,93.02,59718.0
2016-01-29 10:10:00,93.02,94.49,92.95,94.23,40039.0,93.02,94.49,92.95,94.23,40039.0
2016-01-29 10:20:00,94.22,94.31,93.29,93.37,46755.0,94.22,94.31,93.29,93.37,46755.0
2016-01-29 10:30:00,93.5,93.85,92.87,92.91,44984.0,93.5,93.85,92.87,92.91,44984.0
2016-01-29 10:40:00,92.91,93.04,92.54,92.76,91954.0,92.91,93.04,92.54,92.76,91954.0
2016-01-29 10:50:00,92.79,93.11,91.05,91.46,141320.0,92.79,93.11,91.05,91.46,141320.0
2016-01-29 11:00:00,91.47,92.88,91.46,92.32,42637.0,91.47,92.88,91.46,92.32,42637.0
2016-01-29 11:10:00,92.37,92.47,91.64,91.77,60673.0,92.37,92.47,91.64,91.77,60673.0
2016-01-29 11:20:00,91.68,91.73,91.02,91.13,68082.0,91.68,91.73,91.02,91.13,68082.0
2016-01-29 11:30:00,91.13,91.75,91.13,91.65,25016.0,91.13,91.75,91.13,91.65,25016.0
2016-01-29 11:40:00,91.68,92.12,91.01,91.03,44392.0,91.68,92.12,91.01,91.03,44392.0
2016-01-29 11:50:00,91.03,91.55,91.03,91.33,68665.0,91.03,91.55,91.03,91.33,68665.0
2016-01-29 12:00:00,91.34,91.6,91.03,91.19,66306.0,91.34,91.6,91.03,91.19,66306.0
2016-01-29 12:10:00,91.23,91.28,91.02,91.08,53896.0,91.23,91.28,91.02,91.08,53896.0
2016-01-29 12:20:00,91.1,91.25,91.02,91.02,57265.0,91.1,91.25,91.02,91.02,57265.0
2016-01-29 12:30:00,91.02,91.54,90.81,91.54,112045.0,91.02,91.54,90.81,91.54,112045.0
2016-01-29 12:40:00,91.48,91.51,90.56,90.84,119732.0,91.48,91.51,90.56,90.84,119732.0
2016-01-29 12:50:00,90.84,91.15,90.69,90.69,94130.0,90.84,91.15,90.69,90.69,94130.0
2016-01-29 13:00:00,90.7,90.77,90.18,90.39,88544.0,90.7,90.77,90.18,90.39,88544.0
2016-01-29 13:10:00,90.37,90.44,90.19,90.33,48125.0,90.37,90.44,90.19,90.33,48125.0
2016-01-29 13:20:00,90.35,90.88,90.31,90.88,27545.0,90.35,90.88,90.31,90.88,27545.0
2016-01-29 13:30:00,90.94,91.12,90.41,90.49,75866.0,90.94,91.12,90.41,90.49,75866.0
2016-01-29 13:40:00,90.54,91.07,90.49,90.84,31970.0,90.54,91.07,90.49,90.84,31970.0
2016-01-29 13:50:00,90.85,90.9,90.39,90.83,35291.0,90.85,90.9,90.39,90.83,35291.0
2016-01-29 14:00:00,90.86,90.86,90.33,90.46,49962.0,90.86,90.86,90.33,90.46,49962.0
2016-01-29 14:10:00,90.51,90.73,90.44,90.64,36545.0,90.51,90.73,90.44,90.64,36545.0
2016-01-29 14:20:00,90.66,90.97,90.63,90.9,37858.0,90.66,90.97,90.63,90.9,37858.0
2016-01-29 14:30:00,90.88,90.97,90.45,90.56,37559.0,90.88,90.97,90.45,90.56,37559.0
2016-01-29 14:40:00,90.56,90.92,90.52,90.54,40938.0,90.56,90.92,90.52,90.54,40938.0
2016-01-29 14:50:00,90.62,90.71,90.27,90.28,50596.0,90.62,90.71,90.27,90.28,50596.0
2016-01-29 15:00:00,90.27,90.36,90.15,90.23,73571.0,90.27,90.36,90.15,90.23,73571.0
2016-01-29 15:10:00,90.21,90.45,90.15,90.22,61628.0,90.21,90.45,90.15,90.22,61628.0
2016-01-29 15:20:00,90.2,90.51,90.0,90.37,89429.0,90.2,90.51,90.0,90.37,89429.0
2016-01-29 15:30:00,90.34,90.57,90.12,90.28,70076.0,90.34,90.57,90.12,90.28,70076.0
2016-01-29 15:40:00,90.28,90.86,90.16,90.77,79207.0,90.28,90.86,90.16,90.77,79207.0
2016-01-29 15:50:00,90.77,91.18,90.7,90.74,314498.0,90.77,91.18,90.7,90.74,314498.0
2016-02-01 09:30:00,91.92,93.99,91.64,93.5,175576.0,91.92,93.99,91.64,93.5,175576.0
2016-02-01 09:40:00,93.46,93.97,92.5,92.53,95715.0,93.46,93.97,92.5,92.53,95715.0
2016-02-01 09:50:00,92.7,92.74,91.53,91.75,99823.0,92.7,92.74,91.53,91.75,99823.0
2016-02-01 10:00:00,91.64,91.75,90.1,90.9,75693.0,91.64,91.75,90.1,90.9,75693.0
2016-02-01 10:10:00,90.99,92.54,90.81,91.56,179601.0,90.99,92.54,90.81,91.56,179601.0
2016-02-01 10:20:00,91.52,92.28,90.67,90.83,58364.0,91.52,92.28,90.67,90.83,58364.0
2016-02-01 10:30:00,90.82,90.92,89.99,90.0,60148.0,90.82,90.92,89.99,90.0,60148.0
2016-02-01 10:40:00,90.07,90.94,89.89,90.78,37642.0,90.07,90.94,89.89,90.78,37642.0
2016-02-01 10:50:00,90.75,91.57,90.49,91.52,54162.0,90.75,91.57,90.49,91.52,54162.0
2016-02-01 11:00:00,91.5,91.99,91.44,91.97,51248.0,91.5,91.99,91.44,91.97,51248.0
2016-02-01 11:10:00,91.96,92.19,91.33,91.33,48954.0,91.96,92.19,91.33,91.33,48954.0
2016-02-01 11:20:00,91.34,91.56,91.19,91.34,31358.0,91.34,91.56,91.19,91.34,31358.0
2016-02-01 11:30:00,91.34,91.53,90.33,90.75,67102.0,91.34,91.53,90.33,90.75,67102.0
2016-02-01 11:40:00,90.66,90.92,90.41,90.5,24853.0,90.66,90.92,90.41,90.5,24853.0
2016-02-01 11:50:00,90.38,90.81,90.01,90.72,46563.0,90.38,90.81,90.01,90.72,46563.0
2016-02-01 12:00:00,90.72,90.72,89.75,89.95,30088.0,90.72,90.72,89.75,89.95,30088.0
2016-02-01 12:10:00,89.99,90.96,89.99,90.93,51356.0,89.99,90.96,89.99,90.93,51356.0
2016-02-01 12:20:00,90.86,90.88,90.18,90.34,14732.0,90.86,90.88,90.18,90.34,14732.0
2016-02-01 12:30:00,90.38,90.55,89.77,90.22,21575.0,90.38,90.55,89.77,90.22,21575.0
2016-02-01 12:40:00,90.25,90.25,89.89,90.02,15802.0,90.25,90.25,89.89,90.02,15802.0
2016-02-01 12:50:00,90.03,90.23,89.86,90.09,27861.0,90.03,90.23,89.86,90.09,27861.0
2016-02-01 13:00:00,90.12,90.41,89.96,90.09,23225.0,90.12,90.41,89.96,90.09,23225.0
2016-02-01 13:10:00,90.13,90.67,90.13,90.57,27288.0,90.13,90.67,90.13,90.57,27288.0
2016-02-01 13:20:00,90.63,91.21,90.61,91.13,22868.0,90.63,91.21,90.61,91.13,22868.0
2016-02-01 13:30:00,91.18,91.19,90.7,90.89,15198.0,91.18,91.19,90.7,90.89,15198.0
2016-02-01 13:40:00,90.97,91.03,90.41,91.03,22969.0,90.97,91.03,90.41,91.03,22969.0
2016-02-01 13:50:00,91.01,91.21,90.86,91.17,43661.0,91.01,91.21,90.86,91.17,43661.0
2016-02-01 14:00:00,91.18,91.41,91.13,91.17,38668.0,91.18,91.41,91.13,91.17,38668.0
2016-02-01 14:10:00,91.16,91.21,90.66,90.95,37795.0,91.16,91.21,90.66,90.95,37795.0
2016-02-01 14:20:00,90.98,91.86,90.83,91.85,57785.0,90.98,91.86,90.83,91.85,57785.0
2016-02-01 14:30:00,91.83,92.05,91.47,91.96,53991.0,91.83,92.05,91.47,91.96,53991.0
2016-02-01 14:40:00,91.99,92.43,91.72,92.15,79523.0,91.99,92.43,91.72,92.15,79523.0
2016-02-01 14:50:00,92.15,92.18,91.8,92.1,61083.0,92.15,92.18,91.8,92.1,61083.0
2016-02-01 15:00:00,92.05,92.5,91.86,92.18,32071.0,92.05,92.5,91.86,92.18,32071.0
2016-02-01 15:10:00,92.2,92.3,91.92,92.19,71222.0,92.2,92.3,91.92,92.19,71222.0
2016-02-01 15:20:00,92.18,92.75,91.88,92.71,78528.0,92.18,92.75,91.88,92.71,78528.0
2016-02-01 15:30:00,92.76,92.99,92.39,92.46,64044.0,92.76,92.99,92.39,92.46,64044.0
2016-02-01 15:40:00,92.53,93.1,92.5,93.07,116199.0,92.53,93.1,92.5,93.07,116199.0
2016-02-01 15:50:00,93.09,93.12,92.31,92.38,180088.0,93.09,93.12,92.31,92.38,180088.0
2016-02-02 09:30:00,90.59,91.34,90.03,90.43,53661.0,90.59,91.34,90.03,90.43,53661.0
2016-02-02 09:40:00,90.56,91.26,90.3,90.3,73116.0,90.56,91.26,90.3,90.3,73116.0
2016-02-02 09:50:00,90.45,90.54,89.8,90.12,86977.0,90.45,90.54,89.8,90.12,86977.0
2016-02-02 10:00:00,90.15,91.97,89.79,91.5,89196.0,90.15,91.97,89.79,91.5,89196.0
2016-02-02 10:10:00,91.42,91.55,90.58,91.11,62849.0,91.42,91.55,90.58,91.11,62849.0
2016-02-02 10:20:00,91.07,91.68,91.04,91.49,39817.0,91.07,91.68,91.04,91.49,39817.0
2016-02-02 10:30:00,91.45,92.09,91.4,91.92,28330.0,91.45,92.09,91.4,91.92,28330.0
2016-02-02 10:40:00,91.81,91.87,91.07,91.18,25831.0,91.81,91.87,91.07,91.18,25831.0
2016-02-02 10:50:00,91.18,91.44,90.37,90.43,25079.0,91.18,91.44,90.37,90.43,25079.0
2016-02-02 11:00:00,90.28,91.1,90.19,90.8,38153.0,90.28,91.1,90.19,90.8,38153.0
2016-02-02 11:10:00,90.83,91.13,90.38,91.06,32903.0,90.83,91.13,90.38,91.06,32903.0
2016-02-02 11:20:00,91.0,91.49,91.0,91.39,44166.0,91.0,91.49,91.0,91.39,44166.0
2016-02-02 11:30:00,91.36,91.8,90.52,90.75,31743.0,91.36,91.8,90.52,90.75,31743.0
2016-02-02 11:40:00,90.69,90.74,90.09,90.33,36323.0,90.69,90.74,90.09,90.33,36323.0
2016-02-02 11:50:00,90.3,90.37,89.78,89.83,51277.0,90.3,90.37,89.78,89.83,51277.0
2016-02-02 12:00:00,89.83,89.9,89.43,89.76,45396.0,89.83,89.9,89.43,89.76,45396.0
2016-02-02 12:10:00,89.73,89.89,89.58,89.81,34377.0,89.73,89.89,89.58,89.81,34377.0
2016-02-02 12:20:00,89.82,90.5,89.82,90.35,46336.0,89.82,90.5,89.82,90.35,46336.0
2016-02-02 12:30:00,90.36,91.06,90.36,91.02,23129.0,90.36,91.06,90.36,91.02,23129.0
2016-02-02 12:40:00,91.01,91.58,90.63,91.53,64770.0,91.01,91.58,90.63,91.53,64770.0
2016-02-02 12:50:00,91.48,92.63,91.36,92.56,236321.0,91.48,92.63,91.36,92.56,236321.0
2016-02-02 13:00:00,92.55,92.55,90.56,90.63,58785.0,92.55,92.55,90.56,90.63,58785.0
2016-02-02 13:10:00,90.68,91.85,90.62,91.7,81207.0,90.68,91.85,90.62,91.7,81207.0
2016-02-02 13:20:00,91.62,92.65,91.52,92.65,92992.0,91.62,92.65,91.52,92.65,92992.0
2016-02-02 13:30:00,92.62,92.68,91.49,91.79,49685.0,92.62,92.68,91.49,91.79,49685.0
2016-02-02 13:40:00,91.73,91.85,91.38,91.76,36553.0,91.73,91.85,91.38,91.76,36553.0
2016-02-02 13:50:00,91.71,92.34,91.46,92.31,75872.0,91.71,92.34,91.46,92.31,75872.0
2016-02-02 14:00:00,92.26,92.63,91.9,92.17,59534.0,92.26,92.63,91.9,92.17,59534.0
2016-02-02 14:10:00,92.11,92.11,91.2,91.84,23105.0,92.11,92.11,91.2,91.84,23105.0
2016-02-02 14:20:00,91.73,92.02,90.78,90.84,36453.0,91.73,92.02,90.78,90.84,36453.0
2016-02-02 14:30:00,90.89,91.19,90.41,91.17,106135.0,90.89,91.19,90.41,91.17,106135.0
2016-02-02 14:40:00,91.09,91.2,90.54,91.17,66127.0,91.09,91.2,90.54,91.17,66127.0
2016-02-02 14:50:00,91.24,91.99,91.14,91.36,129216.0,91.24,91.99,91.14,91.36,129216.0
2016-02-02 15:00:00,91.31,91.5,90.75,90.8,52662.0,91.31,91.5,90.75,90.8,52662.0
2016-02-02 15:10:00,90.74,91.28,90.62,91.22,40886.0,90.74,91.28,90.62,91.22,40886.0
2016-02-02 15:20:00,91.18,91.36,90.61,91.29,46267.0,91.18,91.36,90.61,91.29,46267.0
2016-02-02 15:30:00,91.29,91.65,91.17,91.36,46463.0,91.29,91.65,91.17,91.36,46463.0
2016-02-02 15:40:00,91.37,91.4,90.92,91.09,57259.0,91.37,91.4,90.92,91.09,57259.0
2016-02-02 15:50:00,91.07,91.08,90.66,90.99,223459.0,91.07,91.08,90.66,90.99,223459.0
2016-02-03 09:30:00,91.54,91.77,90.0,90.06,65469.0,91.54,91.77,90.0,90.06,65469.0
2016-02-03 09:40:00,90.15,90.15,89.02,89.34,58085.0,90.15,90.15,89.02,89.34,58085.0
2016-02-03 09:50:00,89.38,89.87,87.62,88.7,101713.0,89.38,89.87,87.62,88.7,101713.0
2016-02-03 10:00:00,88.52,88.71,86.79,87.21,46856.0,88.52,88.71,86.79,87.21,46856.0
2016-02-03 10:10:00,87.31,87.84,86.12,87.8,86768.0,87.31,87.84,86.12,87.8,86768.0
2016-02-03 10:20:00,87.86,88.35,87.62,87.92,83964.0,87.86,88.35,87.62,87.92,83964.0
2016-02-03 10:30:00,87.84,88.32,86.85,88.23,159331.0,87.84,88.32,86.85,88.23,159331.0
2016-02-03 10:40:00,88.2,89.11,87.88,89.09,76005.0,88.2,89.11,87.88,89.09,76005.0
2016-02-03 10:50:00,89.0,91.03,88.86,90.63,119959.0,89.0,91.03,88.86,90.63,119959.0
2016-02-03 11:00:00,90.45,90.89,89.65,89.99,71595.0,90.45,90.89,89.65,89.99,71595.0
2016-02-03 11:10:00,89.94,90.96,89.81,90.96,38975.0,89.94,90.96,89.81,90.96,38975.0
2016-02-03 11:20:00,90.94,91.63,90.55,91.38,105113.0,90.94,91.63,90.55,91.38,105113.0
2016-02-03 11:30:00,91.52,92.28,91.0,91.98,53304.0,91.52,92.28,91.0,91.98,53304.0
2016-02-03 11:40:00,92.05,92.05,90.78,91.14,30063.0,92.05,92.05,90.78,91.14,30063.0
2016-02-03 11:50:00,91.06,91.56,90.76,90.99,39572.0,91.06,91.56,90.76,90.99,39572.0
2016-02-03 12:00:00,91.12,91.59,90.82,91.53,32039.0,91.12,91.59,90.82,91.53,32039.0
2016-02-03 12:10:00,91.52,91.57,90.89,91.06,44383.0,91.52,91.57,90.89,91.06,44383.0
2016-02-03 12:20:00,91.06,91.45,90.37,90.93,30880.0,91.06,91.45,90.37,90.93,30880.0
2016-02-03 12:30:00,90.92,90.92,89.81,89.98,30678.0,90.92,90.92,89.81,89.98,30678.0
2016-02-03 12:40:00,89.95,90.35,89.9,90.32,15553.0,89.95,90.35,89.9,90.32,15553.0
2016-02-03 12:50:00,90.18,90.48,90.0,90.05,26817.0,90.18,90.48,90.0,90.05,26817.0
2016-02-03 13:00:00,90.09,90.61,89.98,90.0,19486.0,90.09,90.61,89.98,90.0,19486.0
2016-02-03 13:10:00,89.93,90.19,89.39,89.54,36419.0,89.93,90.19,89.39,89.54,36419.0
2016-02-03 13:20:00,89.59,89.76,89.21,89.55,46700.0,89.59,89.76,89.21,89.55,46700.0
2016-02-03 13:30:00,89.5,89.74,89.39,89.53,86726.0,89.5,89.74,89.39,89.53,86726.0
2016-02-03 13:40:00,89.59,90.08,89.52,89.89,41031.0,89.59,90.08,89.52,89.89,41031.0
2016-02-03 13:50:00,89.9,90.4,89.8,90.27,62423.0,89.9,90.4,89.8,90.27,62423.0
2016-02-03 14:00:00,90.15,91.62,89.99,91.34,53262.0,90.15,91.62,89.99,91.34,53262.0
2016-02-03 14:10:00,91.26,91.6,90.81,90.93,68023.0,91.26,91.6,90.81,90.93,68023.0
2016-02-03 14:20:00,90.91,92.56,90.89,92.08,54188.0,90.91,92.56,90.89,92.08,54188.0
2016-02-03 14:30:00,92.08,92.66,91.92,92.21,69052.0,92.08,92.66,91.92,92.21,69052.0
2016-02-03 14:40:00,92.23,93.31,92.17,92.97,66397.0,92.23,93.31,92.17,92.97,66397.0
2016-02-03 14:50:00,92.94,93.35,92.59,93.35,58441.0,92.94,93.35,92.59,93.35,58441.0
2016-02-03 15:00:00,93.29,93.52,92.7,93.51,53572.0,93.29,93.52,92.7,93.51,53572.0
2016-02-03 15:10:00,93.55,93.65,93.1,93.19,43876.0,93.55,93.65,93.1,93.19,43876.0
2016-02-03 15:20:00,93.23,93.49,92.73,92.84,34444.0,93.23,93.49,92.73,92.84,34444.0
2016-02-03 15:30:00,92.8,93.46,92.64,92.93,77581.0,92.8,93.46,92.64,92.93,77581.0
2016-02-03 15:40:00,92.85,93.59,92.77,93.45,99791.0,92.85,93.59,92.77,93.45,99791.0
2016-02-03 15:50:00,93.45,93.98,93.45,93.88,210609.0,93.45,93.98,93.45,93.88,210609.0
2016-02-04 09:30:00,93.49,93.5,92.25,92.25,49554.0,93.49,93.5,92.25,92.25,49554.0
2016-02-04 09:40:00,92.27,92.68,91.08,91.22,57358.0,92.27,92.68,91.08,91.22,57358.0
2016-02-04 09:50:00,91.26,91.62,90.71,91.58,55282.0,91.26,91.62,90.71,91.58,55282.0
2016-02-04 10:00:00,91.61,92.47,90.79,92.47,97694.0,91.61,92.47,90.79,92.47,97694.0
2016-02-04 10:10:00,92.29,94.14,92.29,93.85,79576.0,92.29,94.14,92.29,93.85,79576.0
2016-02-04 10:20:00,93.91,95.43,93.81,95.38,136097.0,93.91,95.43,93.81,95.38,136097.0
2016-02-04 10:30:00,95.25,96.35,94.79,95.21,113404.0,95.25,96.35,94.79,95.21,113404.0
2016-02-04 10:40:00,95.22,95.54,94.5,95.28,119025.0,95.22,95.54,94.5,95.28,119025.0
2016-02-04 10:50:00,95.28,95.51,94.43,94.94,41250.0,95.28,95.51,94.43,94.94,41250.0
2016-02-04 11:00:00,95.13,95.25,93.77,93.9,24606.0,95.13,95.25,93.77,93.9,24606.0
2016-02-04 11:10:00,93.72,93.95,93.01,93.02,10188.0,93.72,93.95,93.01,93.02,10188.0
2016-02-04 11:20:00,93.09,93.28,92.91,93.01,30904.0,93.09,93.28,92.91,93.01,30904.0
2016-02-04 11:30:00,92.93,92.97,92.4,92.69,34635.0,92.93,92.97,92.4,92.69,34635.0
2016-02-04 11:40:00,92.69,92.71,92.12,92.12,47933.0,92.69,92.71,92.12,92.12,47933.0
2016-02-04 11:50:00,92.1,92.85,91.93,92.26,51355.0,92.1,92.85,91.93,92.26,51355.0
2016-02-04 12:00:00,92.22,92.61,91.99,92.61,30223.0,92.22,92.61,91.99,92.61,30223.0
2016-02-04 12:10:00,92.45,93.3,92.28,93.24,18199.0,92.45,93.3,92.28,93.24,18199.0
2016-02-04 12:20:00,93.25,93.49,92.64,93.03,28275.0,93.25,93.49,92.64,93.03,28275.0
2016-02-04 12:30:00,92.93,93.14,92.47,92.97,9096.0,92.93,93.14,92.47,92.97,9096.0
2016-02-04 12:40:00,92.92,93.21,92.37,92.72,100277.0,92.92,93.21,92.37,92.72,100277.0
2016-02-04 12:50:00,92.68,92.85,92.19,92.22,32281.0,92.68,92.85,92.19,92.22,32281.0
2016-02-04 13:00:00,92.14,92.87,92.14,92.87,32261.0,92.14,92.87,92.14,92.87,32261.0
2016-02-04 13:10:00,92.84,93.08,92.26,92.39,25594.0,92.84,93.08,92.26,92.39,25594.0
2016-02-04 13:20:00,92.35,92.52,92.07,92.34,9049.0,92.35,92.52,92.07,92.34,9049.0
2016-02-04 13:30:00,92.32,92.6,92.12,92.21,13710.0,92.32,92.6,92.12,92.21,13710.0
2016-02-04 13:40:00,92.08,92.08,91.5,91.55,24777.0,92.08,92.08,91.5,91.55,24777.0
2016-02-04 13:50:00,91.57,91.8,91.47,91.53,44499.0,91.57,91.8,91.47,91.53,44499.0
2016-02-04 14:00:00,91.62,91.62,91.1,91.46,22630.0,91.62,91.62,91.1,91.46,22630.0
2016-02-04 14:10:00,91.36,92.03,91.27,91.99,25734.0,91.36,92.03,91.27,91.99,25734.0
2016-02-04 14:20:00,92.0,92.0,91.36,91.53,26169.0,92.0,92.0,91.36,91.53,26169.0
2016-02-04 14:30:00,91.49,91.81,91.06,91.16,10760.0,91.49,91.81,91.06,91.16,10760.0
2016-02-04 14:40:00,91.07,91.37,90.81,91.25,29714.0,91.07,91.37,90.81,91.25,29714.0
2016-02-04 14:50:00,91.19,91.79,91.0,91.7,40734.0,91.19,91.79,91.0,91.7,40734.0
2016-02-04 15:00:00,91.73,91.74,91.18,91.57,57270.0,91.73,91.74,91.18,91.57,57270.0
2016-02-04 15:10:00,91.53,92.46,91.42,91.83,49316.0,91.53,92.46,91.42,91.83,49316.0
2016-02-04 15:20:00,91.81,92.06,91.5,91.55,47326.0,91.81,92.06,91.5,91.55,47326.0
2016-02-04 15:30:00,91.57,91.9,91.25,91.59,60923.0,91.57,91.9,91.25,91.59,60923.0
2016-02-04 15:40:00,91.56,91.81,91.31,91.55,64202.0,91.56,91.81,91.31,91.55,64202.0
2016-02-04 15:50:00,91.55,92.05,91.55,91.72,123403.0,91.55,92.05,91.55,91.72,123403.0
2016-02-05 09:30:00,89.78,92.23,89.33,91.32,173470.0,89.78,92.23,89.33,91.32,173470.0
2016-02-05 09:40:00,91.19,91.34,88.61,88.61,105694.0,91.19,91.34,88.61,88.61,105694.0
2016-02-05 09:50:00,88.62,89.26,88.06,88.4,139386.0,88.62,89.26,88.06,88.4,139386.0
2016-02-05 10:00:00,88.41,89.72,88.41,89.23,90895.0,88.41,89.72,88.41,89.23,90895.0
2016-02-05 10:10:00,89.15,89.75,89.0,89.47,128699.0,89.15,89.75,89.0,89.47,128699.0
2016-02-05 10:20:00,89.47,89.67,88.5,88.62,76408.0,89.47,89.67,88.5,88.62,76408.0
2016-02-05 10:30:00,88.63,88.79,88.02,88.42,125826.0,88.63,88.79,88.02,88.42,125826.0
2016-02-05 10:40:00,88.46,89.4,88.02,88.33,169466.0,88.46,89.4,88.02,88.33,169466.0
2016-02-05 10:50:00,88.24,88.56,88.02,88.36,62196.0,88.24,88.56,88.02,88.36,62196.0
2016-02-05 11:00:00,88.31,88.52,87.38,87.54,59395.0,88.31,88.52,87.38,87.54,59395.0
2016-02-05 11:10:00,87.5,87.91,87.1,87.21,67740.0,87.5,87.91,87.1,87.21,67740.0
2016-02-05 11:20:00,87.27,87.6,86.96,87.59,49926.0,87.27,87.6,86.96,87.59,49926.0
2016-02-05 11:30:00,87.63,87.88,87.28,87.62,47031.0,87.63,87.88,87.28,87.62,47031.0
2016-02-05 11:40:00,87.62,87.88,87.44,87.67,70104.0,87.62,87.88,87.44,87.67,70104.0
2016-02-05 11:50:00,87.63,88.31,87.44,87.48,83244.0,87.63,88.31,87.44,87.48,83244.0
2016-02-05 12:00:00,87.48,88.18,87.44,87.55,58542.0,87.48,88.18,87.44,87.55,58542.0
2016-02-05 12:10:00,87.49,87.85,87.13,87.67,100095.0,87.49,87.85,87.13,87.67,100095.0
2016-02-05 12:20:00,87.67,87.75,86.8,86.95,83167.0,87.67,87.75,86.8,86.95,83167.0
2016-02-05 12:30:00,86.92,87.1,86.34,86.7,74877.0,86.92,87.1,86.34,86.7,74877.0
2016-02-05 12:40:00,86.72,87.08,86.48,86.88,55250.0,86.72,87.08,86.48,86.88,55250.0
2016-02-05 12:50:00,86.94,87.04,86.42,86.52,82008.0,86.94,87.04,86.42,86.52,82008.0
2016-02-05 13:00:00,86.55,87.16,86.42,87.08,57850.0,86.55,87.16,86.42,87.08,57850.0
2016-02-05 13:10:00,87.1,87.15,86.67,87.03,42293.0,87.1,87.15,86.67,87.03,42293.0
2016-02-05 13:20:00,87.02,87.24,86.87,86.98,42309.0,87.02,87.24,86.87,86.98,42309.0
2016-02-05 13:30:00,86.96,87.1,86.12,86.12,180584.0,86.96,87.1,86.12,86.12,180584.0
2016-02-05 13:40:00,86.09,86.19,85.18,85.27,59481.0,86.09,86.19,85.18,85.27,59481.0
2016-02-05 13:50:00,85.33,86.11,85.24,85.58,98408.0,85.33,86.11,85.24,85.58,98408.0
2016-02-05 14:00:00,85.56,85.79,85.05,85.24,108862.0,85.56,85.79,85.05,85.24,108862.0
2016-02-05 14:10:00,85.16,85.16,84.54,84.96,117567.0,85.16,85.16,84.54,84.96,117567.0
2016-02-05 14:20:00,84.97,85.48,84.97,85.0,95988.0,84.97,85.48,84.97,85.0,95988.0
2016-02-05 14:30:00,85.06,85.88,84.76,85.88,116882.0,85.06,85.88,84.76,85.88,116882.0
2016-02-05 14:40:00,85.87,85.92,85.35,85.74,60551.0,85.87,85.92,85.35,85.74,60551.0
2016-02-05 14:50:00,85.74,86.05,85.48,86.05,65695.0,85.74,86.05,85.48,86.05,65695.0
2016-02-05 15:00:00,86.08,86.12,85.61,85.96,84317.0,86.08,86.12,85.61,85.96,84317.0
2016-02-05 15:10:00,85.93,86.75,85.92,86.63,38920.0,85.93,86.75,85.92,86.63,38920.0
2016-02-05 15:20:00,86.67,86.78,86.18,86.39,89588.0,86.67,86.78,86.18,86.39,89588.0
2016-02-05 15:30:00,86.38,86.68,86.1,86.15,75891.0,86.38,86.68,86.1,86.15,75891.0
2016-02-05 15:40:00,86.12,86.45,86.0,86.09,119586.0,86.12,86.45,86.0,86.09,119586.0
2016-02-05 15:50:00,86.1,86.7,86.1,86.61,326584.0,86.1,86.7,86.1,86.61,326584.0
2016-02-08 09:30:00,85.23,85.85,82.91,83.43,108151.0,85.23,85.85,82.91,83.43,108151.0
2016-02-08 09:40:00,83.55,84.24,82.28,82.36,154145.0,83.55,84.24,82.28,82.36,154145.0
2016-02-08 09:50:00,82.36,82.79,81.45,82.38,86740.0,82.36,82.79,81.45,82.38,86740.0
2016-02-08 10:00:00,82.48,83.07,81.87,81.95,142852.0,82.48,83.07,81.87,81.95,142852.0
2016-02-08 10:10:00,82.0,82.85,81.43,82.58,160350.0,82.0,82.85,81.43,82.58,160350.0
2016-02-08 10:20:00,82.56,82.56,81.88,81.88,46985.0,82.56,82.56,81.88,81.88,46985.0
2016-02-08 10:30:00,81.94,82.82,81.73,82.44,156078.0,81.94,82.82,81.73,82.44,156078.0
2016-02-08 10:40:00,82.47,82.82,81.93,82.39,40274.0,82.47,82.82,81.93,82.39,40274.0
2016-02-08 10:50:00,82.39,82.75,81.55,81.73,65641.0,82.39,82.75,81.55,81.73,65641.0
2016-02-08 11:00:00,81.73,82.46,81.67,82.07,85287.0,81.73,82.46,81.67,82.07,85287.0
2016-02-08 11:10:00,82.05,82.32,81.82,82.0,66701.0,82.05,82.32,81.82,82.0,66701.0
2016-02-08 11:20:00,82.08,82.4,81.97,82.2,45800.0,82.08,82.4,81.97,82.2,45800.0
2016-02-08 11:30:00,82.23,82.25,81.15,81.53,61698.0,82.23,82.25,81.15,81.53,61698.0
2016-02-08 11:40:00,81.43,81.9,81.1,81.42,74448.0,81.43,81.9,81.1,81.42,74448.0
2016-02-08 11:50:00,81.35,82.1,81.06,81.82,52721.0,81.35,82.1,81.06,81.82,52721.0
2016-02-08 12:00:00,81.88,81.94,81.45,81.55,49349.0,81.88,81.94,81.45,81.55,49349.0
2016-02-08 12:10:00,81.5,81.81,81.05,81.81,127291.0,81.5,81.81,81.05,81.81,127291.0
2016-02-08 12:20:00,81.86,82.28,81.68,82.0,85895.0,81.86,82.28,81.68,82.0,85895.0
2016-02-08 12:30:00,82.0,82.34,81.95,81.95,28311.0,82.0,82.34,81.95,81.95,28311.0
2016-02-08 12:40:00,81.92,82.34,81.84,81.95,36607.0,81.92,82.34,81.84,81.95,36607.0
2016-02-08 12:50:00,82.01,82.01,81.32,81.77,81597.0,82.01,82.01,81.32,81.77,81597.0
2016-02-08 13:00:00,81.81,81.87,81.18,81.3,27490.0,81.81,81.87,81.18,81.3,27490.0
2016-02-08 13:10:00,81.3,81.3,81.0,81.09,34272.0,81.3,81.3,81.0,81.09,34272.0
2016-02-08 13:20:00,81.15,81.19,80.83,81.06,23217.0,81.15,81.19,80.83,81.06,23217.0
2016-02-08 13:30:00,80.98,81.38,80.9,81.18,18715.0,80.98,81.38,80.9,81.18,18715.0
2016-02-08 13:40:00,81.08,81.16,80.91,81.09,16045.0,81.08,81.16,80.91,81.09,16045.0
2016-02-08 13:50:00,81.09,81.16,80.13,80.13,72174.0,81.09,81.16,80.13,80.13,72174.0
2016-02-08 14:00:00,80.21,81.2,80.16,81.02,152156.0,80.21,81.2,80.16,81.02,152156.0
2016-02-08 14:10:00,81.02,81.05,80.01,80.05,64986.0,81.02,81.05,80.01,80.05,64986.0
2016-02-08 14:20:00,80.06,80.37,79.81,80.33,71255.0,80.06,80.37,79.81,80.33,71255.0
2016-02-08 14:30:00,80.31,81.81,80.24,81.77,75169.0,80.31,81.81,80.24,81.77,75169.0
2016-02-08 14:40:00,81.79,81.98,81.54,81.73,57364.0,81.79,81.98,81.54,81.73,57364.0
2016-02-08 14:50:00,81.73,82.08,81.64,81.94,28888.0,81.73,82.08,81.64,81.94,28888.0
2016-02-08 15:00:00,81.91,82.16,81.78,82.11,59210.0,81.91,82.16,81.78,82.11,59210.0
2016-02-08 15:10:00,82.13,82.71,82.11,82.61,89144.0,82.13,82.71,82.11,82.61,89144.0
2016-02-08 15:20:00,82.63,82.63,82.26,82.33,148860.0,82.63,82.63,82.26,82.33,148860.0
2016-02-08 15:30:00,82.31,82.87,82.21,82.3,151283.0,82.31,82.87,82.21,82.3,151283.0
2016-02-08 15:40:00,82.33,83.1,82.32,82.76,135175.0,82.33,83.1,82.32,82.76,135175.0
2016-02-08 15:50:00,82.7,82.9,81.96,82.0,269552.0,82.7,82.9,81.96,82.0,269552.0
2016-02-09 09:30:00,80.25,81.89,79.46,81.57,78932.0,80.25,81.89,79.46,81.57,78932.0
2016-02-09 09:40:00,81.69,83.53,81.47,82.39,87876.0,81.69,83.53,81.47,82.39,87876.0
2016-02-09 09:50:00,82.47,82.89,82.04,82.15,79316.0,82.47,82.89,82.04,82.15,79316.0
2016-02-09 10:00:00,82.39,83.04,82.17,82.23,133941.0,82.39,83.04,82.17,82.23,133941.0
2016-02-09 10:10:00,82.16,82.59,81.77,82.45,91024.0,82.16,82.59,81.77,82.45,91024.0
2016-02-09 10:20:00,82.45,82.86,81.56,81.56,95220.0,82.45,82.86,81.56,81.56,95220.0
2016-02-09 10:30:00,81.47,81.99,81.11,81.79,58101.0,81.47,81.99,81.11,81.79,58101.0
2016-02-09 10:40:00,81.83,81.97,80.51,81.09,167293.0,81.83,81.97,80.51,81.09,167293.0
2016-02-09 10:50:00,81.06,81.08,79.89,80.46,71321.0,81.06,81.08,79.89,80.46,71321.0
2016-02-09 11:00:00,80.54,82.27,80.49,82.0,99651.0,80.54,82.27,80.49,82.0,99651.0
2016-02-09 11:10:00,82.09,82.27,80.95,81.13,69633.0,82.09,82.27,80.95,81.13,69633.0
2016-02-09 11:20:00,81.2,81.68,81.06,81.08,80965.0,81.2,81.68,81.06,81.08,80965.0
2016-02-09 11:30:00,81.15,81.4,80.24,80.54,33683.0,81.15,81.4,80.24,80.54,33683.0
2016-02-09 11:40:00,80.58,80.83,80.13,80.2,59752.0,80.58,80.83,80.13,80.2,59752.0
2016-02-09 11:50:00,80.1,80.49,79.72,79.86,56659.0,80.1,80.49,79.72,79.86,56659.0
2016-02-09 12:00:00,79.92,80.84,79.86,80.61,36006.0,79.92,80.84,79.86,80.61,36006.0
2016-02-09 12:10:00,80.63,80.81,80.31,80.54,30877.0,80.63,80.81,80.31,80.54,30877.0
2016-02-09 12:20:00,80.47,81.27,80.41,80.9,17392.0,80.47,81.27,80.41,80.9,17392.0
2016-02-09 12:30:00,80.88,81.33,80.63,80.8,24014.0,80.88,81.33,80.63,80.8,24014.0
2016-02-09 12:40:00,80.91,81.22,80.7,80.7,32905.0,80.91,81.22,80.7,80.7,32905.0
2016-02-09 12:50:00,80.65,80.86,80.38,80.48,54800.0,80.65,80.86,80.38,80.48,54800.0
2016-02-09 13:00:00,80.38,80.67,80.25,80.48,34229.0,80.38,80.67,80.25,80.48,34229.0
2016-02-09 13:10:00,80.36,80.39,79.57,79.69,93040.0,80.36,80.39,79.57,79.69,93040.0
2016-02-09 13:20:00,79.62,80.18,79.44,79.92,153448.0,79.62,80.18,79.44,79.92,153448.0
2016-02-09 13:30:00,79.92,80.32,79.92,80.23,73135.0,79.92,80.32,79.92,80.23,73135.0
2016-02-09 13:40:00,80.27,81.15,80.22,80.86,55624.0,80.27,81.15,80.22,80.86,55624.0
2016-02-09 13:50:00,80.86,81.0,80.53,80.62,46193.0,80.86,81.0,80.53,80.62,46193.0
2016-02-09 14:00:00,80.6,81.43,80.59,81.15,69431.0,80.6,81.43,80.59,81.15,69431.0
2016-02-09 14:10:00,81.17,81.34,80.85,80.9,39975.0,81.17,81.34,80.85,80.9,39975.0
2016-02-09 14:20:00,80.95,81.12,80.71,80.71,23939.0,80.95,81.12,80.71,80.71,23939.0
2016-02-09 14:30:00,80.63,81.09,80.48,81.03,69664.0,80.63,81.09,80.48,81.03,69664.0
2016-02-09 14:40:00,80.95,81.32,80.8,81.06,82308.0,80.95,81.32,80.8,81.06,82308.0
2016-02-09 14:50:00,81.06,81.42,80.89,81.18,146014.0,81.06,81.42,80.89,81.18,146014.0
2016-02-09 15:00:00,81.23,81.56,80.96,81.24,254107.0,81.23,81.56,80.96,81.24,254107.0
2016-02-09 15:10:00,81.26,81.57,80.81,80.81,148774.0,81.26,81.57,80.81,80.81,148774.0
2016-02-09 15:20:00,80.9,80.99,80.07,80.33,104708.0,80.9,80.99,80.07,80.33,104708.0
2016-02-09 15:30:00,80.36,81.07,80.32,80.69,100343.0,80.36,81.07,80.32,80.69,100343.0
2016-02-09 15:40:00,80.73,80.77,79.87,80.1,187359.0,80.73,80.77,79.87,80.1,187359.0
2016-02-09 15:50:00,80.13,80.36,79.84,80.14,330335.0,80.13,80.36,79.84,80.14,330335.0
2016-02-10 09:30:00,82.27,83.0,80.88,81.06,123752.0,82.27,83.0,80.88,81.06,123752.0
2016-02-10 09:40:00,81.01,81.76,80.25,81.62,237917.0,81.01,81.76,80.25,81.62,237917.0
2016-02-10 09:50:00,81.67,82.92,81.31,82.02,240051.0,81.67,82.92,81.31,82.02,240051.0
2016-02-10 10:00:00,82.1,84.06,82.1,83.09,230673.0,82.1,84.06,82.1,83.09,230673.0
2016-02-10 10:10:00,83.13,83.51,82.53,83.08,140757.0,83.13,83.51,82.53,83.08,140757.0
2016-02-10 10:20:00,83.05,83.05,82.23,82.61,56868.0,83.05,83.05,82.23,82.61,56868.0
2016-02-10 10:30:00,82.61,83.4,82.02,82.09,110999.0,82.61,83.4,82.02,82.09,110999.0
2016-02-10 10:40:00,82.14,82.19,81.82,82.06,94914.0,82.14,82.19,81.82,82.06,94914.0
2016-02-10 10:50:00,82.06,82.32,81.5,81.81,55544.0,82.06,82.32,81.5,81.81,55544.0
2016-02-10 11:00:00,81.81,81.96,81.05,81.31,41057.0,81.81,81.96,81.05,81.31,41057.0
2016-02-10 11:10:00,81.26,82.67,80.93,82.67,69464.0,81.26,82.67,80.93,82.67,69464.0
2016-02-10 11:20:00,82.67,82.67,82.0,82.03,53857.0,82.67,82.67,82.0,82.03,53857.0
2016-02-10 11:30:00,82.14,82.2,81.25,81.72,53758.0,82.14,82.2,81.25,81.72,53758.0
2016-02-10 11:40:00,81.74,81.86,81.41,81.86,89631.0,81.74,81.86,81.41,81.86,89631.0
2016-02-10 11:50:00,81.86,81.89,81.47,81.84,125668.0,81.86,81.89,81.47,81.84,125668.0
2016-02-10 12:00:00,81.84,83.09,81.76,83.09,141991.0,81.84,83.09,81.76,83.09,141991.0
2016-02-10 12:10:00,83.02,83.22,82.6,82.75,41677.0,83.02,83.22,82.6,82.75,41677.0
2016-02-10 12:20:00,82.77,83.15,82.7,82.87,59381.0,82.77,83.15,82.7,82.87,59381.0
2016-02-10 12:30:00,82.93,83.25,82.76,83.15,82478.0,82.93,83.25,82.76,83.15,82478.0
2016-02-10 12:40:00,83.11,83.49,83.06,83.3,43034.0,83.11,83.49,83.06,83.3,43034.0
2016-02-10 12:50:00,83.23,83.46,83.11,83.36,62476.0,83.23,83.46,83.11,83.36,62476.0
2016-02-10 13:00:00,83.33,83.43,83.12,83.12,75030.0,83.33,83.43,83.12,83.12,75030.0
2016-02-10 13:10:00,83.24,83.34,82.86,83.05,32576.0,83.24,83.34,82.86,83.05,32576.0
2016-02-10 13:20:00,83.04,83.45,83.04,83.38,33129.0,83.04,83.45,83.04,83.38,33129.0
2016-02-10 13:30:00,83.38,83.41,82.66,83.19,40195.0,83.38,83.41,82.66,83.19,40195.0
2016-02-10 13:40:00,83.21,83.4,83.06,83.29,39786.0,83.21,83.4,83.06,83.29,39786.0
2016-02-10 13:50:00,83.3,83.3,82.77,82.78,29154.0,83.3,83.3,82.77,82.78,29154.0
2016-02-10 14:00:00,82.83,83.06,82.67,82.86,47536.0,82.83,83.06,82.67,82.86,47536.0
2016-02-10 14:10:00,82.81,83.34,82.74,83.29,72511.0,82.81,83.34,82.74,83.29,72511.0
2016-02-10 14:20:00,83.24,83.65,83.12,83.54,47230.0,83.24,83.65,83.12,83.54,47230.0
2016-02-10 14:30:00,83.5,83.75,82.8,82.8,71378.0,83.5,83.75,82.8,82.8,71378.0
2016-02-10 14:40:00,82.76,82.76,82.32,82.55,40653.0,82.76,82.76,82.32,82.55,40653.0
2016-02-10 14:50:00,82.52,82.69,82.33,82.5,25354.0,82.52,82.69,82.33,82.5,25354.0
2016-02-10 15:00:00,82.53,83.23,82.49,82.85,54217.0,82.53,83.23,82.49,82.85,54217.0
2016-02-10 15:10:00,82.88,83.04,81.96,81.96,49028.0,82.88,83.04,81.96,81.96,49028.0
2016-02-10 15:20:00,81.95,82.99,81.88,82.36,73859.0,81.95,82.99,81.88,82.36,73859.0
2016-02-10 15:30:00,82.37,82.43,81.67,81.87,105738.0,82.37,82.43,81.67,81.87,105738.0
2016-02-10 15:40:00,81.85,82.25,81.75,81.82,174187.0,81.85,82.25,81.75,81.82,174187.0
2016-02-10 15:50:00,81.84,82.02,81.45,81.73,295775.0,81.84,82.02,81.45,81.73,295775.0
2016-02-11 09:30:00,79.21,80.56,79.14,79.27,108211.0,79.21,80.56,79.14,79.27,108211.0
2016-02-11 09:40:00,79.31,79.63,78.51,78.94,131357.0,79.31,79.63,78.51,78.94,131357.0
2016-02-11 09:50:00,78.91,80.5,78.52,80.3,80147.0,78.91,80.5,78.52,80.3,80147.0
2016-02-11 10:00:00,80.33,80.33,79.24,80.01,83872.0,80.33,80.33,79.24,80.01,83872.0
2016-02-11 10:10:00,80.03,80.34,79.72,79.78,57759.0,80.03,80.34,79.72,79.78,57759.0
2016-02-11 10:20:00,79.78,80.38,79.37,79.69,93432.0,79.78,80.38,79.37,79.69,93432.0
2016-02-11 10:30:00,79.55,80.13,79.36,79.85,52219.0,79.55,80.13,79.36,79.85,52219.0
2016-02-11 10:40:00,79.91,80.13,79.46,80.01,69663.0,79.91,80.13,79.46,80.01,69663.0
2016-02-11 10:50:00,80.02,80.02,79.34,79.6,32760.0,80.02,80.02,79.34,79.6,32760.0
2016-02-11 11:00:00,79.67,79.76,79.2,79.62,25591.0,79.67,79.76,79.2,79.62,25591.0
2016-02-11 11:10:00,79.58,80.07,79.06,79.89,75149.0,79.58,80.07,79.06,79.89,75149.0
2016-02-11 11:20:00,80.07,80.35,79.5,79.86,173968.0,80.07,80.35,79.5,79.86,173968.0
2016-02-11 11:30:00,79.84,80.36,79.6,79.95,43560.0,79.84,80.36,79.6,79.95,43560.0
2016-02-11 11:40:00,79.92,80.24,79.78,79.89,34875.0,79.92,80.24,79.78,79.89,34875.0
2016-02-11 11:50:00,79.8,80.33,79.63,80.13,143896.0,79.8,80.33,79.63,80.13,143896.0
2016-02-11 12:00:00,80.09,81.17,79.84,80.84,47246.0,80.09,81.17,79.84,80.84,47246.0
2016-02-11 12:10:00,80.81,80.84,80.04,80.1,46133.0,80.81,80.84,80.04,80.1,46133.0
2016-02-11 12:20:00,80.11,80.5,79.93,80.23,64107.0,80.11,80.5,79.93,80.23,64107.0
2016-02-11 12:30:00,80.23,80.5,79.77,80.37,25493.0,80.23,80.5,79.77,80.37,25493.0
2016-02-11 12:40:00,80.39,80.48,80.07,80.24,35909.0,80.39,80.48,80.07,80.24,35909.0
2016-02-11 12:50:00,80.23,80.95,80.16,80.35,52089.0,80.23,80.95,80.16,80.35,52089.0
2016-02-11 13:00:00,80.34,80.68,80.22,80.34,52347.0,80.34,80.68,80.22,80.34,52347.0
2016-02-11 13:10:00,80.41,80.49,79.91,80.44,42039.0,80.41,80.49,79.91,80.44,42039.0
2016-02-11 13:20:00,80.39,80.43,79.86,79.98,39101.0,80.39,80.43,79.86,79.98,39101.0
2016-02-11 13:30:00,79.89,80.31,79.5,79.63,132433.0,79.89,80.31,79.5,79.63,132433.0
2016-02-11 13:40:00,79.63,79.95,79.36,79.91,52994.0,79.63,79.95,79.36,79.91,52994.0
2016-02-11 13:50:00,79.91,79.99,79.63,79.86,45923.0,79.91,79.99,79.63,79.86,45923.0
2016-02-11 14:00:00,79.84,79.99,79.69,79.9,37152.0,79.84,79.99,79.69,79.9,37152.0
2016-02-11 14:10:00,79.98,79.99,79.55,79.55,31501.0,79.98,79.99,79.55,79.55,31501.0
2016-02-11 14:20:00,79.56,79.75,79.36,79.43,21563.0,79.56,79.75,79.36,79.43,21563.0
2016-02-11 14:30:00,79.39,80.0,78.99,79.93,150085.0,79.39,80.0,78.99,79.93,150085.0
2016-02-11 14:40:00,79.98,80.21,79.45,80.01,172722.0,79.98,80.21,79.45,80.01,172722.0
2016-02-11 14:50:00,80.06,80.25,79.89,80.15,130483.0,80.06,80.25,79.89,80.15,130483.0
2016-02-11 15:00:00,80.11,80.25,79.79,80.24,99335.0,80.11,80.25,79.79,80.24,99335.0
2016-02-11 15:10:00,80.25,80.62,80.01,80.45,259411.0,80.25,80.62,80.01,80.45,259411.0
2016-02-11 15:20:00,80.44,80.66,80.05,80.18,50983.0,80.44,80.66,80.05,80.18,50983.0
2016-02-11 15:30:00,80.2,80.5,79.53,80.44,109993.0,80.2,80.5,79.53,80.44,109993.0
2016-02-11 15:40:00,80.5,80.68,80.19,80.42,199012.0,80.5,80.68,80.19,80.42,199012.0
2016-02-11 15:50:00,80.37,80.48,79.6,79.7,276222.0,80.37,80.48,79.6,79.7,276222.0
2016-02-12 09:30:00,81.94,82.45,80.44,80.87,76523.0,81.94,82.45,80.44,80.87,76523.0
2016-02-12 09:40:00,81.0,81.71,80.31,81.25,30835.0,81.0,81.71,80.31,81.25,30835.0
2016-02-12 09:50:00,81.12,81.12,79.77,79.94,31523.0,81.12,81.12,79.77,79.94,31523.0
2016-02-12 10:00:00,79.9,80.8,79.89,79.96,38183.0,79.9,80.8,79.89,79.96,38183.0
2016-02-12 10:10:00,80.0,80.44,79.56,79.99,24963.0,80.0,80.44,79.56,79.99,24963.0
2016-02-12 10:20:00,80.2,80.46,79.67,79.68,29087.0,80.2,80.46,79.67,79.68,29087.0
2016-02-12 10:30:00,79.66,80.18,79.5,80.18,42195.0,79.66,80.18,79.5,80.18,42195.0
2016-02-12 10:40:00,80.12,81.13,80.12,80.7,52880.0,80.12,81.13,80.12,80.7,52880.0
2016-02-12 10:50:00,80.79,80.88,80.09,80.18,19264.0,80.79,80.88,80.09,80.18,19264.0
2016-02-12 11:00:00,80.25,80.82,80.2,80.82,23811.0,80.25,80.82,80.2,80.82,23811.0
2016-02-12 11:10:00,80.79,81.0,80.7,80.86,102566.0,80.79,81.0,80.7,80.86,102566.0
2016-02-12 11:20:00,80.84,81.37,80.83,81.37,48918.0,80.84,81.37,80.83,81.37,48918.0
2016-02-12 11:30:00,81.39,81.79,81.14,81.24,29474.0,81.39,81.79,81.14,81.24,29474.0
2016-02-12 11:40:00,81.27,81.72,81.27,81.34,13969.0,81.27,81.72,81.27,81.34,13969.0
2016-02-12 11:50:00,81.34,81.87,81.17,81.3,145258.0,81.34,81.87,81.17,81.3,145258.0
2016-02-12 12:00:00,81.3,81.65,81.22,81.4,70759.0,81.3,81.65,81.22,81.4,70759.0
2016-02-12 12:10:00,81.41,81.94,81.22,81.65,56381.0,81.41,81.94,81.22,81.65,56381.0
2016-02-12 12:20:00,81.62,83.17,81.53,82.72,97908.0,81.62,83.17,81.53,82.72,97908.0
2016-02-12 12:30:00,82.68,82.81,82.14,82.64,73702.0,82.68,82.81,82.14,82.64,73702.0
2016-02-12 12:40:00,82.67,82.77,82.32,82.58,81185.0,82.67,82.77,82.32,82.58,81185.0
2016-02-12 12:50:00,82.58,83.81,82.56,83.0,83529.0,82.58,83.81,82.56,83.0,83529.0
2016-02-12 13:00:00,83.1,83.11,82.42,82.52,33288.0,83.1,83.11,82.42,82.52,33288.0
2016-02-12 13:10:00,82.6,83.09,82.6,82.98,24672.0,82.6,83.09,82.6,82.98,24672.0
2016-02-12 13:20:00,83.0,83.42,82.96,83.13,30958.0,83.0,83.42,82.96,83.13,30958.0
2016-02-12 13:30:00,83.12,83.27,82.83,83.14,39057.0,83.12,83.27,82.83,83.14,39057.0
2016-02-12 13:40:00,83.16,83.16,82.62,82.62,94472.0,83.16,83.16,82.62,82.62,94472.0
2016-02-12 13:50:00,82.62,82.62,81.84,81.87,67665.0,82.62,82.62,81.84,81.87,67665.0
2016-02-12 14:00:00,81.86,82.98,81.84,82.98,40639.0,81.86,82.98,81.84,82.98,40639.0
2016-02-12 14:10:00,82.92,83.1,82.72,82.92,18852.0,82.92,83.1,82.72,82.92,18852.0
2016-02-12 14:20:00,82.88,83.12,82.82,83.1,22283.0,82.88,83.12,82.82,83.1,22283.0
2016-02-12 14:30:00,83.14,83.14,82.77,83.04,59104.0,83.14,83.14,82.77,83.04,59104.0
2016-02-12 14:40:00,83.04,83.23,82.63,82.88,38985.0,83.04,83.23,82.63,82.88,38985.0
2016-02-12 14:50:00,83.02,83.13,82.85,83.04,28256.0,83.02,83.13,82.85,83.04,28256.0
2016-02-12 15:00:00,83.13,83.13,82.48,82.68,46902.0,83.13,83.13,82.48,82.68,46902.0
2016-02-12 15:10:00,82.73,83.3,82.68,83.17,38420.0,82.73,83.3,82.68,83.17,38420.0
2016-02-12 15:20:00,83.12,83.28,82.94,83.2,34747.0,83.12,83.28,82.94,83.2,34747.0
2016-02-12 15:30:00,83.16,83.17,82.55,82.67,129643.0,83.16,83.17,82.55,82.67,129643.0
2016-02-12 15:40:00,82.67,83.37,82.65,83.04,125700.0,82.67,83.37,82.65,83.04,125700.0
2016-02-12 15:50:00,83.08,83.3,82.82,83.23,254756.0,83.08,83.3,82.82,83.23,254756.0
2016-02-16 09:30:00,85.42,85.85,84.1,85.66,60073.0,85.42,85.85,84.1,85.66,60073.0
2016-02-16 09:40:00,85.52,85.52,84.29,85.25,29839.0,85.52,85.52,84.29,85.25,29839.0
2016-02-16 09:50:00,85.08,85.24,84.03,84.03,20175.0,85.08,85.24,84.03,84.03,20175.0
2016-02-16 10:00:00,84.03,84.32,83.03,83.3,49239.0,84.03,84.32,83.03,83.3,49239.0
2016-02-16 10:10:00,83.22,84.85,83.22,83.97,31317.0,83.22,84.85,83.22,83.97,31317.0
2016-02-16 10:20:00,83.81,84.22,83.31,83.55,25501.0,83.81,84.22,83.31,83.55,25501.0
2016-02-16 10:30:00,83.55,84.29,83.29,84.24,71277.0,83.55,84.29,83.29,84.24,71277.0
2016-02-16 10:40:00,84.29,84.99,84.25,84.57,94626.0,84.29,84.99,84.25,84.57,94626.0
2016-02-16 10:50:00,84.59,85.08,84.29,84.37,68706.0,84.59,85.08,84.29,84.37,68706.0
2016-02-16 11:00:00,84.29,84.53,83.58,83.63,53455.0,84.29,84.53,83.58,83.63,53455.0
2016-02-16 11:10:00,83.73,84.25,83.35,83.78,25859.0,83.73,84.25,83.35,83.78,25859.0
2016-02-16 11:20:00,83.84,84.35,83.01,83.05,15688.0,83.84,84.35,83.01,83.05,15688.0
2016-02-16 11:30:00,83.06,84.02,83.05,83.84,20431.0,83.06,84.02,83.05,83.84,20431.0
2016-02-16 11:40:00,83.87,83.96,83.56,83.91,12489.0,83.87,83.96,83.56,83.91,12489.0
2016-02-16 11:50:00,83.77,84.47,83.73,84.43,11172.0,83.77,84.47,83.73,84.43,11172.0
2016-02-16 12:00:00,84.31,84.43,83.9,83.9,26278.0,84.31,84.43,83.9,83.9,26278.0
2016-02-16 12:10:00,83.91,84.25,83.8,83.95,20644.0,83.91,84.25,83.8,83.95,20644.0
2016-02-16 12:20:00,83.89,84.82,83.88,84.59,20151.0,83.89,84.82,83.88,84.59,20151.0
2016-02-16 12:30:00,84.61,84.9,84.53,84.62,20865.0,84.61,84.9,84.53,84.62,20865.0
2016-02-16 12:40:00,84.66,84.66,84.19,84.4,14341.0,84.66,84.66,84.19,84.4,14341.0
2016-02-16 12:50:00,84.44,84.92,84.31,84.85,11286.0,84.44,84.92,84.31,84.85,11286.0
2016-02-16 13:00:00,84.86,85.23,84.67,84.93,21156.0,84.86,85.23,84.67,84.93,21156.0
2016-02-16 13:10:00,85.0,85.18,84.63,85.07,34356.0,85.0,85.18,84.63,85.07,34356.0
2016-02-16 13:20:00,85.11,85.12,84.3,84.36,33570.0,85.11,85.12,84.3,84.36,33570.0
2016-02-16 13:30:00,84.37,84.84,84.37,84.66,36512.0,84.37,84.84,84.37,84.66,36512.0
2016-02-16 13:40:00,84.55,84.71,84.24,84.47,31755.0,84.55,84.71,84.24,84.47,31755.0
2016-02-16 13:50:00,84.47,84.78,84.47,84.67,19469.0,84.47,84.78,84.47,84.67,19469.0
2016-02-16 14:00:00,84.68,84.81,84.46,84.67,21659.0,84.68,84.81,84.46,84.67,21659.0
2016-02-16 14:10:00,84.6,84.77,84.47,84.56,12336.0,84.6,84.77,84.47,84.56,12336.0
2016-02-16 14:20:00,84.6,84.96,84.57,84.76,22505.0,84.6,84.96,84.57,84.76,22505.0
2016-02-16 14:30:00,84.79,84.79,84.44,84.57,21710.0,84.79,84.79,84.44,84.57,21710.0
2016-02-16 14:40:00,84.57,84.64,84.34,84.61,22811.0,84.57,84.64,84.34,84.61,22811.0
2016-02-16 14:50:00,84.64,84.8,84.45,84.8,28603.0,84.64,84.8,84.45,84.8,28603.0
2016-02-16 15:00:00,84.78,85.14,84.72,84.72,24813.0,84.78,85.14,84.72,84.72,24813.0
2016-02-16 15:10:00,84.75,84.79,84.52,84.76,42443.0,84.75,84.79,84.52,84.76,42443.0
2016-02-16 15:20:00,84.75,85.13,84.72,85.13,43385.0,84.75,85.13,84.72,85.13,43385.0
2016-02-16 15:30:00,85.17,85.3,84.97,85.2,47389.0,85.17,85.3,84.97,85.2,47389.0
2016-02-16 15:40:00,85.26,85.34,84.7,84.85,64886.0,85.26,85.34,84.7,84.85,64886.0
2016-02-16 15:50:00,84.87,85.46,84.85,85.37,184114.0,84.87,85.46,84.85,85.37,184114.0
2016-02-17 09:30:00,86.07,86.92,85.05,85.33,37010.0,86.07,86.92,85.05,85.33,37010.0
2016-02-17 09:40:00,85.33,85.68,84.32,84.7,20143.0,85.33,85.68,84.32,84.7,20143.0
2016-02-17 09:50:00,84.7,85.92,83.5,85.86,191153.0,84.7,85.92,83.5,85.86,191153.0
2016-02-17 10:00:00,85.72,85.81,85.04,85.66,38678.0,85.72,85.81,85.04,85.66,38678.0
2016-02-17 10:10:00,85.64,86.77,85.56,86.77,52595.0,85.64,86.77,85.56,86.77,52595.0
2016-02-17 10:20:00,86.68,87.73,86.68,86.94,91091.0,86.68,87.73,86.68,86.94,91091.0
2016-02-17 10:30:00,87.1,87.52,86.66,86.66,66533.0,87.1,87.52,86.66,86.66,66533.0
2016-02-17 10:40:00,86.51,86.51,86.13,86.35,29806.0,86.51,86.51,86.13,86.35,29806.0
2016-02-17 10:50:00,86.37,86.98,86.22,86.79,25545.0,86.37,86.98,86.22,86.79,25545.0
2016-02-17 11:00:00,86.75,87.35,86.44,87.32,26409.0,86.75,87.35,86.44,87.32,26409.0
2016-02-17 11:10:00,87.25,87.35,86.61,86.63,44861.0,87.25,87.35,86.61,86.63,44861.0
2016-02-17 11:20:00,86.64,87.15,86.63,87.04,33796.0,86.64,87.15,86.63,87.04,33796.0
2016-02-17 11:30:00,87.11,87.88,87.11,87.14,39820.0,87.11,87.88,87.11,87.14,39820.0
2016-02-17 11:40:00,87.1,87.2,86.69,86.76,20495.0,87.1,87.2,86.69,86.76,20495.0
2016-02-17 11:50:00,86.78,86.91,86.45,86.79,32111.0,86.78,86.91,86.45,86.79,32111.0
2016-02-17 12:00:00,86.81,87.55,86.72,86.9,80663.0,86.81,87.55,86.72,86.9,80663.0
2016-02-17 12:10:00,86.93,86.93,86.37,86.54,20214.0,86.93,86.93,86.37,86.54,20214.0
2016-02-17 12:20:00,86.52,87.41,86.45,86.95,18769.0,86.52,87.41,86.45,86.95,18769.0
2016-02-17 12:30:00,86.93,87.16,86.8,86.81,11738.0,86.93,87.16,86.8,86.81,11738.0
2016-02-17 12:40:00,86.75,87.06,86.67,86.75,14920.0,86.75,87.06,86.67,86.75,14920.0
2016-02-17 12:50:00,86.67,86.84,86.3,86.31,24649.0,86.67,86.84,86.3,86.31,24649.0
2016-02-17 13:00:00,86.39,86.65,86.23,86.62,29847.0,86.39,86.65,86.23,86.62,29847.0
2016-02-17 13:10:00,86.6,86.71,86.46,86.49,38177.0,86.6,86.71,86.46,86.49,38177.0
2016-02-17 13:20:00,86.48,87.0,86.46,87.0,16338.0,86.48,87.0,86.46,87.0,16338.0
2016-02-17 13:30:00,87.01,87.11,86.81,86.88,28028.0,87.01,87.11,86.81,86.88,28028.0
2016-02-17 13:40:00,86.84,86.84,86.36,86.47,17379.0,86.84,86.84,86.36,86.47,17379.0
2016-02-17 13:50:00,86.45,86.75,86.44,86.54,13956.0,86.45,86.75,86.44,86.54,13956.0
2016-02-17 14:00:00,86.5,87.07,86.46,86.99,25535.0,86.5,87.07,86.46,86.99,25535.0
2016-02-17 14:10:00,87.13,87.62,87.1,87.42,31925.0,87.13,87.62,87.1,87.42,31925.0
2016-02-17 14:20:00,87.42,87.53,87.19,87.36,40546.0,87.42,87.53,87.19,87.36,40546.0
2016-02-17 14:30:00,87.32,87.5,87.23,87.41,31931.0,87.32,87.5,87.23,87.41,31931.0
2016-02-17 14:40:00,87.43,87.69,87.42,87.52,23274.0,87.43,87.69,87.42,87.52,23274.0
2016-02-17 14:50:00,87.42,87.49,87.14,87.48,28267.0,87.42,87.49,87.14,87.48,28267.0
2016-02-17 15:00:00,87.51,87.86,87.48,87.83,49597.0,87.51,87.86,87.48,87.83,49597.0
2016-02-17 15:10:00,87.8,87.85,87.51,87.62,44560.0,87.8,87.85,87.51,87.62,44560.0
2016-02-17 15:20:00,87.59,87.83,87.57,87.76,53365.0,87.59,87.83,87.57,87.76,53365.0
2016-02-17 15:30:00,87.72,87.79,87.48,87.79,61521.0,87.72,87.79,87.48,87.79,61521.0
2016-02-17 15:40:00,87.74,88.07,87.68,87.79,83851.0,87.74,88.07,87.68,87.79,83851.0
2016-02-17 15:50:00,87.82,88.46,87.82,88.25,194051.0,87.82,88.46,87.82,88.25,194051.0
2016-02-18 09:30:00,87.87,88.47,86.4,86.4,49829.0,87.87,88.47,86.4,86.4,49829.0
2016-02-18 09:40:00,86.57,86.88,85.75,86.0,48555.0,86.57,86.88,85.75,86.0,48555.0
2016-02-18 09:50:00,86.04,87.89,86.04,87.88,34622.0,86.04,87.89,86.04,87.88,34622.0
2016-02-18 10:00:00,87.78,88.19,86.95,87.19,53023.0,87.78,88.19,86.95,87.19,53023.0
2016-02-18 10:10:00,87.2,88.18,87.2,87.47,39755.0,87.2,88.18,87.2,87.47,39755.0
2016-02-18 10:20:00,87.5,88.0,87.13,88.0,21257.0,87.5,88.0,87.13,88.0,21257.0
2016-02-18 10:30:00,88.0,88.24,87.8,87.99,92107.0,88.0,88.24,87.8,87.99,92107.0
2016-02-18 10:40:00,88.0,88.02,87.47,87.73,70571.0,88.0,88.02,87.47,87.73,70571.0
2016-02-18 10:50:00,87.74,88.03,87.5,87.63,17508.0,87.74,88.03,87.5,87.63,17508.0
2016-02-18 11:00:00,87.56,87.83,87.32,87.32,48478.0,87.56,87.83,87.32,87.32,48478.0
2016-02-18 11:10:00,87.34,87.6,87.25,87.39,22558.0,87.34,87.6,87.25,87.39,22558.0
2016-02-18 11:20:00,87.36,87.69,87.15,87.68,65957.0,87.36,87.69,87.15,87.68,65957.0
2016-02-18 11:30:00,87.64,87.78,87.22,87.52,16736.0,87.64,87.78,87.22,87.52,16736.0
2016-02-18 11:40:00,87.49,87.64,87.35,87.5,23727.0,87.49,87.64,87.35,87.5,23727.0
2016-02-18 11:50:00,87.44,87.54,87.15,87.32,17310.0,87.44,87.54,87.15,87.32,17310.0
2016-02-18 12:00:00,87.46,87.51,87.18,87.4,22091.0,87.46,87.51,87.18,87.4,22091.0
2016-02-18 12:10:00,87.41,87.59,87.07,87.46,14315.0,87.41,87.59,87.07,87.46,14315.0
2016-02-18 12:20:00,87.51,88.03,87.14,87.82,28555.0,87.51,88.03,87.14,87.82,28555.0
2016-02-18 12:30:00,87.77,88.09,87.6,87.76,21930.0,87.77,88.09,87.6,87.76,21930.0
2016-02-18 12:40:00,87.77,87.8,87.12,87.33,44786.0,87.77,87.8,87.12,87.33,44786.0
2016-02-18 12:50:00,87.4,87.59,87.21,87.46,77382.0,87.4,87.59,87.21,87.46,77382.0
2016-02-18 13:00:00,87.45,87.86,87.12,87.25,62510.0,87.45,87.86,87.12,87.25,62510.0
2016-02-18 13:10:00,87.2,87.39,87.15,87.34,18393.0,87.2,87.39,87.15,87.34,18393.0
2016-02-18 13:20:00,87.34,87.36,87.15,87.18,20607.0,87.34,87.36,87.15,87.18,20607.0
2016-02-18 13:30:00,87.2,87.21,86.94,86.95,49810.0,87.2,87.21,86.94,86.95,49810.0
2016-02-18 13:40:00,86.99,87.19,86.81,86.96,18626.0,86.99,87.19,86.81,86.96,18626.0
2016-02-18 13:50:00,86.91,86.97,86.46,86.53,23893.0,86.91,86.97,86.46,86.53,23893.0
2016-02-18 14:00:00,86.55,86.77,86.2,86.26,42844.0,86.55,86.77,86.2,86.26,42844.0
2016-02-18 14:10:00,86.28,86.31,85.99,86.1,27865.0,86.28,86.31,85.99,86.1,27865.0
2016-02-18 14:20:00,86.12,86.65,86.12,86.59,40843.0,86.12,86.65,86.12,86.59,40843.0
2016-02-18 14:30:00,86.61,87.13,86.61,86.83,16715.0,86.61,87.13,86.61,86.83,16715.0
2016-02-18 14:40:00,86.82,86.95,86.61,86.72,14306.0,86.82,86.95,86.61,86.72,14306.0
2016-02-18 14:50:00,86.72,87.44,86.72,87.11,98577.0,86.72,87.44,86.72,87.11,98577.0
2016-02-18 15:00:00,87.11,87.19,86.75,86.99,26759.0,87.11,87.19,86.75,86.99,26759.0
2016-02-18 15:10:00,87.04,87.28,86.76,86.98,25344.0,87.04,87.28,86.76,86.98,25344.0
2016-02-18 15:20:00,87.02,87.05,86.67,86.96,50332.0,87.02,87.05,86.67,86.96,50332.0
2016-02-18 15:30:00,86.91,87.17,86.65,86.96,82789.0,86.91,87.17,86.65,86.96,82789.0
2016-02-18 15:40:00,86.9,86.92,86.53,86.55,45468.0,86.9,86.92,86.53,86.55,45468.0
2016-02-18 15:50:00,86.55,86.73,86.41,86.64,100035.0,86.55,86.73,86.41,86.64,100035.0
2016-02-19 09:30:00,85.9,86.28,84.72,84.72,95779.0,85.9,86.28,84.72,84.72,95779.0
2016-02-19 09:40:00,84.62,85.55,84.04,85.36,61497.0,84.62,85.55,84.04,85.36,61497.0
2016-02-19 09:50:00,85.37,86.07,85.31,85.83,30340.0,85.37,86.07,85.31,85.83,30340.0
2016-02-19 10:00:00,85.76,85.92,84.7,84.88,40717.0,85.76,85.92,84.7,84.88,40717.0
2016-02-19 10:10:00,84.86,86.15,84.78,85.64,20421.0,84.86,86.15,84.78,85.64,20421.0
2016-02-19 10:20:00,85.58,86.13,85.19,85.79,15817.0,85.58,86.13,85.19,85.79,15817.0
2016-02-19 10:30:00,85.78,86.79,85.75,86.05,21984.0,85.78,86.79,85.75,86.05,21984.0
2016-02-19 10:40:00,86.07,86.95,86.07,86.75,12007.0,86.07,86.95,86.07,86.75,12007.0
2016-02-19 10:50:00,86.6,86.73,86.28,86.43,10558.0,86.6,86.73,86.28,86.43,10558.0
2016-02-19 11:00:00,86.48,86.98,86.22,86.98,18678.0,86.48,86.98,86.22,86.98,18678.0
2016-02-19 11:10:00,86.97,87.45,86.89,87.19,12525.0,86.97,87.45,86.89,87.19,12525.0
2016-02-19 11:20:00,87.18,87.9,87.18,87.59,15854.0,87.18,87.9,87.18,87.59,15854.0
2016-02-19 11:30:00,87.65,87.88,87.34,87.59,14369.0,87.65,87.88,87.34,87.59,14369.0
2016-02-19 11:40:00,87.61,87.91,87.43,87.55,10621.0,87.61,87.91,87.43,87.55,10621.0
2016-02-19 11:50:00,87.56,87.91,87.37,87.38,14453.0,87.56,87.91,87.37,87.38,14453.0
2016-02-19 12:00:00,87.41,87.87,87.4,87.58,8800.0,87.41,87.87,87.4,87.58,8800.0
2016-02-19 12:10:00,87.54,88.15,87.53,87.78,18448.0,87.54,88.15,87.53,87.78,18448.0
2016-02-19 12:20:00,87.87,88.08,87.68,87.69,26382.0,87.87,88.08,87.68,87.69,26382.0
2016-02-19 12:30:00,87.7,87.71,87.34,87.48,5553.0,87.7,87.71,87.34,87.48,5553.0
2016-02-19 12:40:00,87.47,87.71,87.36,87.36,6251.0,87.47,87.71,87.36,87.36,6251.0
2016-02-19 12:50:00,87.37,87.67,87.24,87.41,14395.0,87.37,87.67,87.24,87.41,14395.0
2016-02-19 13:00:00,87.32,87.5,87.03,87.03,9838.0,87.32,87.5,87.03,87.03,9838.0
2016-02-19 13:10:00,86.98,87.21,86.87,87.13,6230.0,86.98,87.21,86.87,87.13,6230.0
2016-02-19 13:20:00,87.2,87.27,86.73,87.27,11849.0,87.2,87.27,86.73,87.27,11849.0
2016-02-19 13:30:00,87.28,87.32,86.86,86.99,14322.0,87.28,87.32,86.86,86.99,14322.0
2016-02-19 13:40:00,87.05,87.28,86.8,87.06,6390.0,87.05,87.28,86.8,87.06,6390.0
2016-02-19 13:50:00,86.95,87.42,86.95,87.39,35986.0,86.95,87.42,86.95,87.39,35986.0
2016-02-19 14:00:00,87.46,87.81,87.38,87.69,66767.0,87.46,87.81,87.38,87.69,66767.0
2016-02-19 14:10:00,87.66,87.98,87.64,87.94,50646.0,87.66,87.98,87.64,87.94,50646.0
2016-02-19 14:20:00,87.94,88.2,87.58,87.61,37900.0,87.94,88.2,87.58,87.61,37900.0
2016-02-19 14:30:00,87.53,87.73,87.07,87.22,41303.0,87.53,87.73,87.07,87.22,41303.0
2016-02-19 14:40:00,87.28,87.3,86.86,86.91,20523.0,87.28,87.3,86.86,86.91,20523.0
2016-02-19 14:50:00,86.89,87.06,86.7,86.87,28633.0,86.89,87.06,86.7,86.87,28633.0
2016-02-19 15:00:00,86.92,86.99,86.7,86.88,20278.0,86.92,86.99,86.7,86.88,20278.0
2016-02-19 15:10:00,86.91,87.33,86.84,87.25,78485.0,86.91,87.33,86.84,87.25,78485.0
2016-02-19 15:20:00,87.29,87.96,87.15,87.91,105959.0,87.29,87.96,87.15,87.91,105959.0
2016-02-19 15:30:00,87.9,88.47,87.48,88.18,193280.0,87.9,88.47,87.48,88.18,193280.0
2016-02-19 15:40:00,88.13,88.51,88.09,88.41,288094.0,88.13,88.51,88.09,88.41,288094.0
2016-02-19 15:50:00,88.37,88.37,87.93,88.08,140049.0,88.37,88.37,87.93,88.08,140049.0
2016-02-22 12:00:00,88.65,88.85,88.52,88.58,3748.0,88.65,88.85,88.52,88.58,3748.0
2016-02-22 12:10:00,88.64,88.73,88.28,88.4,15014.0,88.64,88.73,88.28,88.4,15014.0
2016-02-22 12:20:00,88.45,88.46,88.15,88.32,21281.0,88.45,88.46,88.15,88.32,21281.0
2016-02-22 12:30:00,88.37,88.68,88.28,88.53,18863.0,88.37,88.68,88.28,88.53,18863.0
2016-02-22 12:40:00,88.49,88.49,88.13,88.13,7500.0,88.49,88.49,88.13,88.13,7500.0
2016-02-22 12:50:00,88.14,88.3,88.04,88.1,16708.0,88.14,88.3,88.04,88.1,16708.0
2016-02-22 13:00:00,88.05,88.31,88.03,88.17,16907.0,88.05,88.31,88.03,88.17,16907.0
2016-02-22 13:10:00,88.11,88.17,87.85,87.99,20177.0,88.11,88.17,87.85,87.99,20177.0
2016-02-22 13:20:00,88.05,88.28,88.02,88.08,18256.0,88.05,88.28,88.02,88.08,18256.0
2016-02-22 13:30:00,88.08,88.54,88.08,88.54,39487.0,88.08,88.54,88.08,88.54,39487.0
2016-02-22 13:40:00,88.54,88.61,88.41,88.45,19587.0,88.54,88.61,88.41,88.45,19587.0
2016-02-22 13:50:00,88.43,88.61,88.35,88.51,11330.0,88.43,88.61,88.35,88.51,11330.0
2016-02-22 14:00:00,88.5,88.81,88.36,88.41,36147.0,88.5,88.81,88.36,88.41,36147.0
2016-02-22 14:10:00,88.41,88.6,88.29,88.31,12029.0,88.41,88.6,88.29,88.31,12029.0
2016-02-22 14:20:00,88.29,88.77,88.29,88.59,18294.0,88.29,88.77,88.29,88.59,18294.0
2016-02-22 14:30:00,88.6,88.79,88.43,88.78,15429.0,88.6,88.79,88.43,88.78,15429.0
2016-02-22 14:40:00,88.77,88.86,88.43,88.57,25770.0,88.77,88.86,88.43,88.57,25770.0
2016-02-22 14:50:00,88.56,88.75,88.47,88.55,9935.0,88.56,88.75,88.47,88.55,9935.0
2016-02-22 15:00:00,88.52,88.65,88.34,88.42,13668.0,88.52,88.65,88.34,88.42,13668.0
2016-02-22 15:10:00,88.44,88.75,88.35,88.47,25131.0,88.44,88.75,88.35,88.47,25131.0
2016-02-22 15:20:00,88.44,89.07,88.37,88.9,30777.0,88.44,89.07,88.37,88.9,30777.0
2016-02-22 15:30:00,88.87,89.15,88.77,88.83,23637.0,88.87,89.15,88.77,88.83,23637.0
2016-02-22 15:40:00,88.92,89.17,88.6,88.75,41017.0,88.92,89.17,88.6,88.75,41017.0
2016-02-22 15:50:00,88.8,89.02,88.64,89.0,97749.0,88.8,89.02,88.64,89.0,97749.0
2016-02-23 09:30:00,88.06,88.72,87.41,88.23,29922.0,88.06,88.72,87.41,88.23,29922.0
2016-02-23 09:40:00,88.47,89.25,88.21,88.8,59097.0,88.47,89.25,88.21,88.8,59097.0
2016-02-23 09:50:00,88.87,89.3,88.48,88.48,24246.0,88.87,89.3,88.48,88.48,24246.0
2016-02-23 10:00:00,88.49,88.49,87.46,87.5,25397.0,88.49,88.49,87.46,87.5,25397.0
2016-02-23 10:10:00,87.43,87.69,87.02,87.34,35115.0,87.43,87.69,87.02,87.34,35115.0
2016-02-23 10:20:00,87.36,88.09,87.19,87.2,70552.0,87.36,88.09,87.19,87.2,70552.0
2016-02-23 10:30:00,87.25,87.49,86.45,86.45,70488.0,87.25,87.49,86.45,86.45,70488.0
2016-02-23 10:40:00,86.44,86.9,86.44,86.73,23562.0,86.44,86.9,86.44,86.73,23562.0
2016-02-23 10:50:00,86.65,86.85,86.34,86.79,34995.0,86.65,86.85,86.34,86.79,34995.0
2016-02-23 11:00:00,86.79,86.95,86.4,86.48,26669.0,86.79,86.95,86.4,86.48,26669.0
2016-02-23 11:10:00,86.54,86.81,86.3,86.77,9793.0,86.54,86.81,86.3,86.77,9793.0
2016-02-23 11:20:00,86.9,86.9,86.22,86.62,14363.0,86.9,86.9,86.22,86.62,14363.0
2016-02-23 11:30:00,86.58,87.17,86.25,86.75,16682.0,86.58,87.17,86.25,86.75,16682.0
2016-02-23 11:40:00,86.67,87.13,86.65,86.83,11810.0,86.67,87.13,86.65,86.83,11810.0
2016-02-23 11:50:00,86.88,87.28,86.84,86.95,14855.0,86.88,87.28,86.84,86.95,14855.0
2016-02-23 12:00:00,86.94,86.94,86.47,86.59,13553.0,86.94,86.94,86.47,86.59,13553.0
2016-02-23 12:10:00,86.66,86.93,86.5,86.53,14941.0,86.66,86.93,86.5,86.53,14941.0
2016-02-23 12:20:00,86.61,87.06,86.42,86.98,8013.0,86.61,87.06,86.42,86.98,8013.0
2016-02-23 12:30:00,86.97,87.12,86.6,86.82,10635.0,86.97,87.12,86.6,86.82,10635.0
2016-02-23 12:40:00,86.81,87.03,86.41,86.59,21569.0,86.81,87.03,86.41,86.59,21569.0
2016-02-23 12:50:00,86.69,87.06,86.4,87.01,17035.0,86.69,87.06,86.4,87.01,17035.0
2016-02-23 13:00:00,86.99,87.11,86.58,86.58,10859.0,86.99,87.11,86.58,86.58,10859.0
2016-02-23 13:10:00,86.58,86.93,86.46,86.63,30698.0,86.58,86.93,86.46,86.63,30698.0
2016-02-23 13:20:00,86.62,86.78,86.45,86.75,11063.0,86.62,86.78,86.45,86.75,11063.0
2016-02-23 13:30:00,86.83,86.97,86.55,86.81,15792.0,86.83,86.97,86.55,86.81,15792.0
2016-02-23 13:40:00,86.84,86.84,86.53,86.57,10056.0,86.84,86.84,86.53,86.57,10056.0
2016-02-23 13:50:00,86.69,87.04,86.63,86.85,20482.0,86.69,87.04,86.63,86.85,20482.0
2016-02-23 14:00:00,86.9,86.97,86.42,86.57,23419.0,86.9,86.97,86.42,86.57,23419.0
2016-02-23 14:10:00,86.62,87.12,86.62,87.12,13778.0,86.62,87.12,86.62,87.12,13778.0
2016-02-23 14:20:00,87.16,87.47,86.96,87.05,15730.0,87.16,87.47,86.96,87.05,15730.0
2016-02-23 14:30:00,87.08,87.46,86.99,87.09,13901.0,87.08,87.46,86.99,87.09,13901.0
2016-02-23 14:40:00,86.99,87.25,86.99,87.13,10384.0,86.99,87.25,86.99,87.13,10384.0
2016-02-23 14:50:00,87.23,87.33,86.73,86.79,20138.0,87.23,87.33,86.73,86.79,20138.0
2016-02-23 15:00:00,86.73,86.86,86.28,86.51,17653.0,86.73,86.86,86.28,86.51,17653.0
2016-02-23 15:10:00,86.56,86.65,86.17,86.25,25455.0,86.56,86.65,86.17,86.25,25455.0
2016-02-23 15:20:00,86.25,86.48,86.2,86.24,17502.0,86.25,86.48,86.2,86.24,17502.0
2016-02-23 15:30:00,86.24,86.55,86.24,86.39,26699.0,86.24,86.55,86.24,86.39,26699.0
2016-02-23 15:40:00,86.38,86.5,86.11,86.49,34788.0,86.38,86.5,86.11,86.49,34788.0
2016-02-23 15:50:00,86.44,86.45,84.76,85.27,318358.0,86.44,86.45,84.76,85.27,318358.0
2016-02-24 09:30:00,84.12,84.17,82.78,83.99,66389.0,84.12,84.17,82.78,83.99,66389.0
2016-02-24 09:40:00,83.87,83.87,82.44,82.98,77818.0,83.87,83.87,82.44,82.98,77818.0
2016-02-24 09:50:00,82.97,83.86,82.79,83.54,69023.0,82.97,83.86,82.79,83.54,69023.0
2016-02-24 10:00:00,83.55,84.99,83.49,84.94,65586.0,83.55,84.99,83.49,84.94,65586.0
2016-02-24 10:10:00,84.85,85.04,83.38,83.66,52044.0,84.85,85.04,83.38,83.66,52044.0
2016-02-24 10:20:00,83.67,83.94,83.56,83.93,31149.0,83.67,83.94,83.56,83.93,31149.0
2016-02-24 10:30:00,83.98,84.81,83.61,84.81,19404.0,83.98,84.81,83.61,84.81,19404.0
2016-02-24 10:40:00,84.81,84.81,84.15,84.15,34769.0,84.81,84.81,84.15,84.15,34769.0
2016-02-24 10:50:00,84.18,84.21,83.77,83.88,39422.0,84.18,84.21,83.77,83.88,39422.0
2016-02-24 11:00:00,83.92,84.04,83.53,83.83,23510.0,83.92,84.04,83.53,83.83,23510.0
2016-02-24 11:10:00,83.82,83.93,83.5,83.76,41471.0,83.82,83.93,83.5,83.76,41471.0
2016-02-24 11:20:00,83.8,84.4,83.8,84.08,20304.0,83.8,84.4,83.8,84.08,20304.0
2016-02-24 11:30:00,84.01,84.37,83.89,84.33,12634.0,84.01,84.37,83.89,84.33,12634.0
2016-02-24 11:40:00,84.37,84.75,84.37,84.61,20802.0,84.37,84.75,84.37,84.61,20802.0
2016-02-24 11:50:00,84.65,85.07,84.65,84.79,18925.0,84.65,85.07,84.65,84.79,18925.0
2016-02-24 12:00:00,84.79,85.42,84.52,85.32,27503.0,84.79,85.42,84.52,85.32,27503.0
2016-02-24 12:10:00,85.32,85.44,84.95,85.07,11139.0,85.32,85.44,84.95,85.07,11139.0
2016-02-24 12:20:00,85.04,85.66,85.04,85.05,22846.0,85.04,85.66,85.04,85.05,22846.0
2016-02-24 12:30:00,85.14,85.31,84.38,84.38,11652.0,85.14,85.31,84.38,84.38,11652.0
2016-02-24 12:40:00,84.49,85.08,84.38,84.99,22947.0,84.49,85.08,84.38,84.99,22947.0
2016-02-24 12:50:00,84.95,85.43,84.8,85.03,6477.0,84.95,85.43,84.8,85.03,6477.0
2016-02-24 13:00:00,84.95,85.8,84.95,85.8,14368.0,84.95,85.8,84.95,85.8,14368.0
2016-02-24 13:10:00,85.81,85.81,85.04,85.08,42843.0,85.81,85.81,85.04,85.08,42843.0
2016-02-24 13:20:00,85.08,85.6,85.08,85.6,12833.0,85.08,85.6,85.08,85.6,12833.0
2016-02-24 13:30:00,85.55,85.77,85.5,85.73,20261.0,85.55,85.77,85.5,85.73,20261.0
2016-02-24 13:40:00,85.63,85.78,85.59,85.78,26714.0,85.63,85.78,85.59,85.78,26714.0
2016-02-24 13:50:00,85.81,85.99,85.73,85.92,19838.0,85.81,85.99,85.73,85.92,19838.0
2016-02-24 14:00:00,85.99,86.46,85.79,86.46,19000.0,85.99,86.46,85.79,86.46,19000.0
2016-02-24 14:10:00,86.38,86.66,86.29,86.29,39962.0,86.38,86.66,86.29,86.29,39962.0
2016-02-24 14:20:00,86.3,86.83,86.13,86.63,25464.0,86.3,86.83,86.13,86.63,25464.0
2016-02-24 14:30:00,86.63,86.84,86.4,86.51,44166.0,86.63,86.84,86.4,86.51,44166.0
2016-02-24 14:40:00,86.54,86.85,86.47,86.85,36625.0,86.54,86.85,86.47,86.85,36625.0
2016-02-24 14:50:00,86.75,86.76,86.25,86.3,51775.0,86.75,86.76,86.25,86.3,51775.0
2016-02-24 15:00:00,86.34,86.56,86.0,86.34,62526.0,86.34,86.56,86.0,86.34,62526.0
2016-02-24 15:10:00,86.42,87.02,86.34,87.02,28907.0,86.42,87.02,86.34,87.02,28907.0
2016-02-24 15:20:00,87.05,87.09,86.87,86.99,23160.0,87.05,87.09,86.87,86.99,23160.0
2016-02-24 15:30:00,86.99,87.01,86.56,86.83,30864.0,86.99,87.01,86.56,86.83,30864.0
2016-02-24 15:40:00,86.7,86.92,86.46,86.63,51863.0,86.7,86.92,86.46,86.63,51863.0
2016-02-24 15:50:00,86.6,86.94,86.5,86.77,122619.0,86.6,86.94,86.5,86.77,122619.0
2016-02-25 09:30:00,87.33,88.94,87.0,87.5,42008.0,87.33,88.94,87.0,87.5,42008.0
2016-02-25 09:40:00,87.5,87.5,86.18,86.18,33653.0,87.5,87.5,86.18,86.18,33653.0
2016-02-25 09:50:00,86.19,86.69,85.81,86.36,17727.0,86.19,86.69,85.81,86.36,17727.0
2016-02-25 10:00:00,86.17,86.36,85.0,85.07,110375.0,86.17,86.36,85.0,85.07,110375.0
2016-02-25 10:10:00,85.17,86.0,85.07,85.72,34560.0,85.17,86.0,85.07,85.72,34560.0
2016-02-25 10:20:00,85.69,85.94,85.19,85.73,37195.0,85.69,85.94,85.19,85.73,37195.0
2016-02-25 10:30:00,85.73,85.86,85.18,85.73,23929.0,85.73,85.86,85.18,85.73,23929.0
2016-02-25 10:40:00,85.81,86.09,85.44,85.46,29964.0,85.81,86.09,85.44,85.46,29964.0
2016-02-25 10:50:00,85.36,85.92,85.09,85.1,16634.0,85.36,85.92,85.09,85.1,16634.0
2016-02-25 11:00:00,85.1,85.56,84.87,85.53,16086.0,85.1,85.56,84.87,85.53,16086.0
2016-02-25 11:10:00,85.57,85.59,85.08,85.42,13369.0,85.57,85.59,85.08,85.42,13369.0
2016-02-25 11:20:00,85.32,85.55,84.94,85.43,8832.0,85.32,85.55,84.94,85.43,8832.0
2016-02-25 11:30:00,85.53,86.02,85.27,85.67,12191.0,85.53,86.02,85.27,85.67,12191.0
2016-02-25 11:40:00,85.58,85.61,85.11,85.42,9430.0,85.58,85.61,85.11,85.42,9430.0
2016-02-25 11:50:00,85.45,85.98,85.45,85.9,12599.0,85.45,85.98,85.45,85.9,12599.0
2016-02-25 12:00:00,85.77,85.77,85.02,85.07,8150.0,85.77,85.77,85.02,85.07,8150.0
2016-02-25 12:10:00,85.02,85.29,84.86,84.91,9025.0,85.02,85.29,84.86,84.91,9025.0
2016-02-25 12:20:00,84.93,84.93,84.57,84.76,14077.0,84.93,84.93,84.57,84.76,14077.0
2016-02-25 12:30:00,84.72,84.93,84.51,84.61,9800.0,84.72,84.93,84.51,84.61,9800.0
2016-02-25 12:40:00,84.54,84.85,84.44,84.44,5750.0,84.54,84.85,84.44,84.44,5750.0
2016-02-25 12:50:00,84.51,84.87,84.51,84.72,6884.0,84.51,84.87,84.51,84.72,6884.0
2016-02-25 13:00:00,84.64,84.95,84.34,84.66,17076.0,84.64,84.95,84.34,84.66,17076.0
2016-02-25 13:10:00,84.66,84.95,84.34,84.67,16116.0,84.66,84.95,84.34,84.67,16116.0
2016-02-25 13:20:00,84.67,85.19,84.67,85.0,15733.0,84.67,85.19,84.67,85.0,15733.0
2016-02-25 13:30:00,85.12,85.5,85.12,85.4,12865.0,85.12,85.5,85.12,85.4,12865.0
2016-02-25 13:40:00,85.31,85.45,84.88,84.88,9119.0,85.31,85.45,84.88,84.88,9119.0
2016-02-25 13:50:00,84.84,85.48,84.84,85.37,24706.0,84.84,85.48,84.84,85.37,24706.0
2016-02-25 14:00:00,85.34,85.79,85.31,85.79,25080.0,85.34,85.79,85.31,85.79,25080.0
2016-02-25 14:10:00,85.8,85.89,85.55,85.72,20119.0,85.8,85.89,85.55,85.72,20119.0
2016-02-25 14:20:00,85.73,85.82,85.47,85.78,14908.0,85.73,85.82,85.47,85.78,14908.0
2016-02-25 14:30:00,85.77,85.96,85.46,85.76,19794.0,85.77,85.96,85.46,85.76,19794.0
2016-02-25 14:40:00,85.76,85.82,85.58,85.61,9534.0,85.76,85.82,85.58,85.61,9534.0
2016-02-25 14:50:00,85.61,85.73,85.47,85.64,10366.0,85.61,85.73,85.47,85.64,10366.0
2016-02-25 15:00:00,85.65,85.88,85.57,85.58,24664.0,85.65,85.88,85.57,85.58,24664.0
2016-02-25 15:10:00,85.59,85.73,85.32,85.32,27763.0,85.59,85.73,85.32,85.32,27763.0
2016-02-25 15:20:00,85.29,85.37,85.16,85.16,47912.0,85.29,85.37,85.16,85.16,47912.0
2016-02-25 15:30:00,85.23,85.45,85.19,85.38,46112.0,85.23,85.45,85.19,85.38,46112.0
2016-02-25 15:40:00,85.36,85.57,85.29,85.35,79879.0,85.36,85.57,85.29,85.35,79879.0
2016-02-25 15:50:00,85.37,85.54,85.25,85.53,126875.0,85.37,85.54,85.25,85.53,126875.0
2016-02-26 09:30:00,86.44,87.4,85.7,86.76,95248.0,86.44,87.4,85.7,86.76,95248.0
2016-02-26 09:40:00,86.82,86.88,86.09,86.4,28456.0,86.82,86.88,86.09,86.4,28456.0
2016-02-26 09:50:00,86.46,87.02,86.27,86.81,16054.0,86.46,87.02,86.27,86.81,16054.0
2016-02-26 10:00:00,86.73,86.84,85.39,85.87,27862.0,86.73,86.84,85.39,85.87,27862.0
2016-02-26 10:10:00,85.85,86.72,85.63,86.69,18320.0,85.85,86.72,85.63,86.69,18320.0
2016-02-26 10:20:00,86.7,86.7,86.11,86.21,53947.0,86.7,86.7,86.11,86.21,53947.0
2016-02-26 10:30:00,86.16,86.16,85.66,85.83,32824.0,86.16,86.16,85.66,85.83,32824.0
2016-02-26 10:40:00,85.85,86.48,85.53,86.04,47132.0,85.85,86.48,85.53,86.04,47132.0
2016-02-26 10:50:00,86.18,86.63,86.18,86.5,34638.0,86.18,86.63,86.18,86.5,34638.0
2016-02-26 11:00:00,86.43,86.52,86.12,86.12,16391.0,86.43,86.52,86.12,86.12,16391.0
2016-02-26 11:10:00,86.09,86.47,85.86,86.32,20593.0,86.09,86.47,85.86,86.32,20593.0
2016-02-26 11:20:00,86.21,86.5,86.16,86.2,44959.0,86.21,86.5,86.16,86.2,44959.0
2016-02-26 11:30:00,86.19,86.39,85.77,85.78,39941.0,86.19,86.39,85.77,85.78,39941.0
2016-02-26 11:40:00,85.77,86.12,85.4,86.12,27045.0,85.77,86.12,85.4,86.12,27045.0
2016-02-26 11:50:00,85.96,86.74,85.96,86.38,28983.0,85.96,86.74,85.96,86.38,28983.0
2016-02-26 12:00:00,86.31,86.34,85.76,85.99,12143.0,86.31,86.34,85.76,85.99,12143.0
2016-02-26 12:10:00,86.14,86.17,85.59,85.77,17973.0,86.14,86.17,85.59,85.77,17973.0
2016-02-26 12:20:00,85.72,85.82,85.41,85.62,14403.0,85.72,85.82,85.41,85.62,14403.0
2016-02-26 12:30:00,85.68,86.01,85.4,86.01,23954.0,85.68,86.01,85.4,86.01,23954.0
2016-02-26 12:40:00,85.99,86.61,85.98,86.37,20602.0,85.99,86.61,85.98,86.37,20602.0
2016-02-26 12:50:00,86.4,87.0,86.29,86.59,20845.0,86.4,87.0,86.29,86.59,20845.0
2016-02-26 13:00:00,86.67,87.15,86.63,87.05,7407.0,86.67,87.15,86.63,87.05,7407.0
2016-02-26 13:10:00,87.03,87.4,87.02,87.07,7697.0,87.03,87.4,87.02,87.07,7697.0
2016-02-26 13:20:00,87.15,87.34,87.09,87.3,11000.0,87.15,87.34,87.09,87.3,11000.0
2016-02-26 13:30:00,87.31,87.73,87.31,87.68,24796.0,87.31,87.73,87.31,87.68,24796.0
2016-02-26 13:40:00,87.73,87.93,87.37,87.68,15723.0,87.73,87.93,87.37,87.68,15723.0
2016-02-26 13:50:00,87.7,87.91,87.48,87.64,19844.0,87.7,87.91,87.48,87.64,19844.0
2016-02-26 14:00:00,87.6,87.84,87.56,87.64,18565.0,87.6,87.84,87.56,87.64,18565.0
2016-02-26 14:10:00,87.6,87.6,87.27,87.44,12025.0,87.6,87.6,87.27,87.44,12025.0
2016-02-26 14:20:00,87.37,87.55,87.26,87.41,7865.0,87.37,87.55,87.26,87.41,7865.0
2016-02-26 14:30:00,87.35,87.58,86.66,86.67,12700.0,87.35,87.58,86.66,86.67,12700.0
2016-02-26 14:40:00,86.67,87.08,86.59,87.04,14478.0,86.67,87.08,86.59,87.04,14478.0
2016-02-26 14:50:00,87.0,87.0,86.74,86.75,11568.0,87.0,87.0,86.74,86.75,11568.0
2016-02-26 15:00:00,86.75,87.09,86.64,87.04,15151.0,86.75,87.09,86.64,87.04,15151.0
2016-02-26 15:10:00,86.98,87.14,86.96,87.08,41583.0,86.98,87.14,86.96,87.08,41583.0
2016-02-26 15:20:00,87.07,87.12,86.65,86.75,30646.0,87.07,87.12,86.65,86.75,30646.0
2016-02-26 15:30:00,86.7,87.0,86.68,86.78,22380.0,86.7,87.0,86.68,86.78,22380.0
2016-02-26 15:40:00,86.76,87.26,86.76,87.01,35132.0,86.76,87.26,86.76,87.01,35132.0
2016-02-26 15:50:00,87.03,87.23,86.94,87.01,110135.0,87.03,87.23,86.94,87.01,110135.0
2016-02-29 09:30:00,86.83,88.97,86.16,87.51,21690.0,86.83,88.97,86.16,87.51,21690.0
2016-02-29 09:40:00,87.72,87.72,86.73,87.24,17424.0,87.72,87.72,86.73,87.24,17424.0
2016-02-29 09:50:00,87.13,87.3,86.69,86.97,11691.0,87.13,87.3,86.69,86.97,11691.0
2016-02-29 10:00:00,86.96,87.25,86.5,87.06,13433.0,86.96,87.25,86.5,87.06,13433.0
2016-02-29 10:10:00,87.07,87.26,86.65,87.16,32728.0,87.07,87.26,86.65,87.16,32728.0
2016-02-29 10:20:00,87.16,87.5,86.6,86.79,15852.0,87.16,87.5,86.6,86.79,15852.0
2016-02-29 10:30:00,86.61,87.09,86.54,86.69,11568.0,86.61,87.09,86.54,86.69,11568.0
2016-02-29 10:40:00,86.8,87.31,86.78,86.88,17495.0,86.8,87.31,86.78,86.88,17495.0
2016-02-29 10:50:00,86.87,87.38,86.87,87.18,17620.0,86.87,87.38,86.87,87.18,17620.0
2016-02-29 11:00:00,87.1,87.25,86.73,86.74,18249.0,87.1,87.25,86.73,86.74,18249.0
2016-02-29 11:10:00,86.79,86.99,86.48,86.76,19301.0,86.79,86.99,86.48,86.76,19301.0
2016-02-29 11:20:00,86.7,86.94,86.6,86.76,10597.0,86.7,86.94,86.6,86.76,10597.0
2016-02-29 11:30:00,86.69,86.74,86.27,86.44,28460.0,86.69,86.74,86.27,86.44,28460.0
2016-02-29 11:40:00,86.5,86.64,86.37,86.48,16861.0,86.5,86.64,86.37,86.48,16861.0
2016-02-29 11:50:00,86.48,86.54,86.12,86.42,13899.0,86.48,86.54,86.12,86.42,13899.0
2016-02-29 12:00:00,86.4,86.88,86.25,86.55,15400.0,86.4,86.88,86.25,86.55,15400.0
2016-02-29 12:10:00,86.46,86.52,86.31,86.4,12135.0,86.46,86.52,86.31,86.4,12135.0
2016-02-29 12:20:00,86.48,86.49,85.84,86.02,28793.0,86.48,86.49,85.84,86.02,28793.0
2016-02-29 12:30:00,85.99,86.07,85.64,85.65,14669.0,85.99,86.07,85.64,85.65,14669.0
2016-02-29 12:40:00,85.69,85.74,85.56,85.59,14877.0,85.69,85.74,85.56,85.59,14877.0
2016-02-29 12:50:00,85.59,86.14,85.59,85.91,22948.0,85.59,86.14,85.59,85.91,22948.0
2016-02-29 13:00:00,85.81,86.11,85.76,85.88,35961.0,85.81,86.11,85.76,85.88,35961.0
2016-02-29 13:10:00,85.88,86.15,85.83,86.04,21609.0,85.88,86.15,85.83,86.04,21609.0
2016-02-29 13:20:00,86.1,86.11,85.57,85.57,16715.0,86.1,86.11,85.57,85.57,16715.0
2016-02-29 13:30:00,85.55,85.6,85.27,85.4,17762.0,85.55,85.6,85.27,85.4,17762.0
2016-02-29 13:40:00,85.37,85.47,85.11,85.27,17967.0,85.37,85.47,85.11,85.27,17967.0
2016-02-29 13:50:00,85.21,85.26,85.08,85.1,16343.0,85.21,85.26,85.08,85.1,16343.0
2016-02-29 14:00:00,85.12,85.44,85.05,85.12,17720.0,85.12,85.44,85.05,85.12,17720.0
2016-02-29 14:10:00,85.14,85.18,84.82,84.89,24133.0,85.14,85.18,84.82,84.89,24133.0
2016-02-29 14:20:00,84.83,85.13,84.6,85.13,35355.0,84.83,85.13,84.6,85.13,35355.0
2016-02-29 14:30:00,85.05,85.35,85.01,85.34,23461.0,85.05,85.35,85.01,85.34,23461.0
2016-02-29 14:40:00,85.32,85.33,84.86,85.19,16907.0,85.32,85.33,84.86,85.19,16907.0
2016-02-29 14:50:00,85.23,85.48,85.23,85.34,34457.0,85.23,85.48,85.23,85.34,34457.0
2016-02-29 15:00:00,85.37,85.37,85.03,85.25,44553.0,85.37,85.37,85.03,85.25,44553.0
2016-02-29 15:10:00,85.3,85.37,85.16,85.37,33866.0,85.3,85.37,85.16,85.37,33866.0
2016-02-29 15:20:00,85.4,85.68,85.34,85.67,20617.0,85.4,85.68,85.34,85.67,20617.0
2016-02-29 15:30:00,85.64,85.9,85.51,85.86,49239.0,85.64,85.9,85.51,85.86,49239.0
2016-02-29 15:40:00,85.86,85.9,85.57,85.87,61848.0,85.86,85.9,85.57,85.87,61848.0
2016-02-29 15:50:00,85.82,85.89,85.35,85.51,283325.0,85.82,85.89,85.35,85.51,283325.0
2016-03-01 09:30:00,86.13,86.22,85.01,85.25,36653.0,86.13,86.22,85.01,85.25,36653.0
2016-03-01 09:40:00,85.31,85.34,84.26,85.27,25972.0,85.31,85.34,84.26,85.27,25972.0
2016-03-01 09:50:00,85.36,86.47,85.13,86.01,36010.0,85.36,86.47,85.13,86.01,36010.0
2016-03-01 10:00:00,85.96,86.46,85.9,86.28,38695.0,85.96,86.46,85.9,86.28,38695.0
2016-03-01 10:10:00,86.33,86.99,86.33,86.52,49355.0,86.33,86.99,86.33,86.52,49355.0
2016-03-01 10:20:00,86.51,87.58,86.49,87.28,48462.0,86.51,87.58,86.49,87.28,48462.0
2016-03-01 10:30:00,87.17,87.22,86.7,86.76,42484.0,87.17,87.22,86.7,86.76,42484.0
2016-03-01 10:40:00,86.75,87.26,86.39,86.63,34812.0,86.75,87.26,86.39,86.63,34812.0
2016-03-01 10:50:00,86.53,86.69,85.74,86.0,35755.0,86.53,86.69,85.74,86.0,35755.0
2016-03-01 11:00:00,86.01,86.42,85.82,86.38,25094.0,86.01,86.42,85.82,86.38,25094.0
2016-03-01 11:10:00,86.38,86.88,86.0,86.79,21754.0,86.38,86.88,86.0,86.79,21754.0
2016-03-01 11:20:00,86.77,86.85,86.46,86.46,13268.0,86.77,86.85,86.46,86.46,13268.0
2016-03-01 11:30:00,86.6,86.7,86.21,86.53,38387.0,86.6,86.7,86.21,86.53,38387.0
2016-03-01 11:40:00,86.69,86.69,86.03,86.33,13469.0,86.69,86.69,86.03,86.33,13469.0
2016-03-01 11:50:00,86.37,86.71,86.21,86.71,24357.0,86.37,86.71,86.21,86.71,24357.0
2016-03-01 12:00:00,86.7,87.32,86.67,87.32,11364.0,86.7,87.32,86.67,87.32,11364.0
2016-03-01 12:10:00,87.3,87.31,86.87,87.01,9686.0,87.3,87.31,86.87,87.01,9686.0
2016-03-01 12:20:00,87.11,87.28,86.93,87.08,8276.0,87.11,87.28,86.93,87.08,8276.0
2016-03-01 12:30:00,87.09,87.63,86.96,87.56,24015.0,87.09,87.63,86.96,87.56,24015.0
2016-03-01 12:40:00,87.43,87.69,87.33,87.51,31774.0,87.43,87.69,87.33,87.51,31774.0
2016-03-01 12:50:00,87.38,87.61,87.16,87.33,23479.0,87.38,87.61,87.16,87.33,23479.0
2016-03-01 13:00:00,87.3,87.33,87.04,87.28,16834.0,87.3,87.33,87.04,87.28,16834.0
2016-03-01 13:10:00,87.3,87.51,87.17,87.5,107057.0,87.3,87.51,87.17,87.5,107057.0
2016-03-01 13:20:00,87.51,88.07,87.51,87.96,22677.0,87.51,88.07,87.51,87.96,22677.0
2016-03-01 13:30:00,88.05,88.28,88.01,88.18,36103.0,88.05,88.28,88.01,88.18,36103.0
2016-03-01 13:40:00,88.16,88.22,87.92,87.94,17558.0,88.16,88.22,87.92,87.94,17558.0
2016-03-01 13:50:00,87.91,88.09,87.84,87.92,40562.0,87.91,88.09,87.84,87.92,40562.0
2016-03-01 14:00:00,87.96,88.23,87.88,88.2,23503.0,87.96,88.23,87.88,88.2,23503.0
2016-03-01 14:10:00,88.17,88.25,88.06,88.1,48054.0,88.17,88.25,88.06,88.1,48054.0
2016-03-01 14:20:00,88.14,88.22,87.98,88.07,17589.0,88.14,88.22,87.98,88.07,17589.0
2016-03-01 14:30:00,88.03,88.35,88.03,88.28,24190.0,88.03,88.35,88.03,88.28,24190.0
2016-03-01 14:40:00,88.2,88.27,88.01,88.03,19737.0,88.2,88.27,88.01,88.03,19737.0
2016-03-01 14:50:00,88.06,88.26,87.85,88.22,27943.0,88.06,88.26,87.85,88.22,27943.0
2016-03-01 15:00:00,88.18,88.69,88.16,88.52,53095.0,88.18,88.69,88.16,88.52,53095.0
2016-03-01 15:10:00,88.57,88.63,88.33,88.48,32892.0,88.57,88.63,88.33,88.48,32892.0
2016-03-01 15:20:00,88.5,88.63,88.42,88.46,40231.0,88.5,88.63,88.42,88.46,40231.0
2016-03-01 15:30:00,88.45,88.58,88.39,88.44,59395.0,88.45,88.58,88.39,88.44,59395.0
2016-03-01 15:40:00,88.43,89.23,88.43,88.92,144802.0,88.43,89.23,88.43,88.92,144802.0
2016-03-01 15:50:00,88.96,89.61,88.86,89.56,206326.0,88.96,89.61,88.86,89.56,206326.0
2016-03-02 09:30:00,88.94,91.12,88.74,90.88,64441.0,88.94,91.12,88.74,90.88,64441.0
2016-03-02 09:40:00,90.57,91.6,90.32,90.86,34238.0,90.57,91.6,90.32,90.86,34238.0
2016-03-02 09:50:00,90.96,91.5,90.3,91.31,42885.0,90.96,91.5,90.3,91.31,42885.0
2016-03-02 10:00:00,91.24,92.15,90.98,91.68,173034.0,91.24,92.15,90.98,91.68,173034.0
2016-03-02 10:10:00,91.77,93.42,91.48,93.34,90998.0,91.77,93.42,91.48,93.34,90998.0
2016-03-02 10:20:00,93.37,93.37,91.87,92.34,89540.0,93.37,93.37,91.87,92.34,89540.0
2016-03-02 10:30:00,92.34,92.35,91.6,91.7,52753.0,92.34,92.35,91.6,91.7,52753.0
2016-03-02 10:40:00,91.67,92.13,91.35,92.13,43135.0,91.67,92.13,91.35,92.13,43135.0
2016-03-02 10:50:00,92.06,92.43,91.8,92.11,27691.0,92.06,92.43,91.8,92.11,27691.0
2016-03-02 11:00:00,92.13,92.97,92.13,92.45,47622.0,92.13,92.97,92.13,92.45,47622.0
2016-03-02 11:10:00,92.5,92.51,91.75,91.91,66993.0,92.5,92.51,91.75,91.91,66993.0
2016-03-02 11:20:00,91.84,92.01,91.45,91.77,62473.0,91.84,92.01,91.45,91.77,62473.0
2016-03-02 11:30:00,91.88,92.13,91.64,91.73,33759.0,91.88,92.13,91.64,91.73,33759.0
2016-03-02 11:40:00,91.72,92.55,91.6,91.72,64219.0,91.72,92.55,91.6,91.72,64219.0
2016-03-02 11:50:00,91.77,91.93,91.26,91.45,45376.0,91.77,91.93,91.26,91.45,45376.0
2016-03-02 12:00:00,91.32,91.49,91.19,91.26,25708.0,91.32,91.49,91.19,91.26,25708.0
2016-03-02 12:10:00,91.19,91.6,91.19,91.45,20138.0,91.19,91.6,91.19,91.45,20138.0
2016-03-02 12:20:00,91.45,91.81,91.3,91.37,50184.0,91.45,91.81,91.3,91.37,50184.0
2016-03-02 12:30:00,91.39,91.63,91.35,91.37,13100.0,91.39,91.63,91.35,91.37,13100.0
2016-03-02 12:40:00,91.38,91.46,91.28,91.34,27835.0,91.38,91.46,91.28,91.34,27835.0
2016-03-02 12:50:00,91.32,91.51,91.16,91.17,55012.0,91.32,91.51,91.16,91.17,55012.0
2016-03-02 13:00:00,91.14,91.58,91.06,91.56,31828.0,91.14,91.58,91.06,91.56,31828.0
2016-03-02 13:10:00,91.51,92.14,91.38,92.1,60807.0,91.51,92.14,91.38,92.1,60807.0
2016-03-02 13:20:00,92.07,92.2,91.77,92.06,55195.0,92.07,92.2,91.77,92.06,55195.0
2016-03-02 13:30:00,92.03,92.11,91.84,91.91,39345.0,92.03,92.11,91.84,91.91,39345.0
2016-03-02 13:40:00,91.9,92.09,91.9,92.05,36796.0,91.9,92.09,91.9,92.05,36796.0
2016-03-02 13:50:00,92.07,92.15,91.39,91.44,29030.0,92.07,92.15,91.39,91.44,29030.0
2016-03-02 14:00:00,91.43,91.59,91.42,91.46,40538.0,91.43,91.59,91.42,91.46,40538.0
2016-03-02 14:10:00,91.43,91.47,91.27,91.32,48833.0,91.43,91.47,91.27,91.32,48833.0
2016-03-02 14:20:00,91.31,91.83,91.28,91.81,40796.0,91.31,91.83,91.28,91.81,40796.0
2016-03-02 14:30:00,91.78,92.31,91.73,92.21,55191.0,91.78,92.31,91.73,92.21,55191.0
2016-03-02 14:40:00,92.21,92.52,92.0,92.32,79523.0,92.21,92.52,92.0,92.32,79523.0
2016-03-02 14:50:00,92.27,92.44,92.09,92.13,35666.0,92.27,92.44,92.09,92.13,35666.0
2016-03-02 15:00:00,92.17,92.22,91.76,91.87,55461.0,92.17,92.22,91.76,91.87,55461.0
2016-03-02 15:10:00,91.78,92.33,91.78,92.25,39329.0,91.78,92.33,91.78,92.25,39329.0
2016-03-02 15:20:00,92.26,92.38,91.98,91.98,56592.0,92.26,92.38,91.98,91.98,56592.0
2016-03-02 15:30:00,92.03,92.54,91.88,92.51,99610.0,92.03,92.54,91.88,92.51,99610.0
2016-03-02 15:40:00,92.54,92.81,92.15,92.68,159769.0,92.54,92.81,92.15,92.68,159769.0
2016-03-02 15:50:00,92.64,92.7,92.3,92.52,195656.0,92.64,92.7,92.3,92.52,195656.0
2016-03-03 09:30:00,92.25,93.0,91.12,91.52,38600.0,92.25,93.0,91.12,91.52,38600.0
2016-03-03 09:40:00,91.46,91.91,90.74,91.38,36234.0,91.46,91.91,90.74,91.38,36234.0
2016-03-03 09:50:00,91.52,91.92,91.11,91.28,17267.0,91.52,91.92,91.11,91.28,17267.0
2016-03-03 10:00:00,91.4,91.6,90.9,91.22,30345.0,91.4,91.6,90.9,91.22,30345.0
2016-03-03 10:10:00,91.19,91.75,91.07,91.21,34892.0,91.19,91.75,91.07,91.21,34892.0
2016-03-03 10:20:00,91.28,91.37,90.99,91.1,36906.0,91.28,91.37,90.99,91.1,36906.0
2016-03-03 10:30:00,91.11,91.35,91.02,91.26,34414.0,91.11,91.35,91.02,91.26,34414.0
2016-03-03 10:40:00,91.21,91.44,91.13,91.32,34522.0,91.21,91.44,91.13,91.32,34522.0
2016-03-03 10:50:00,91.37,91.51,91.27,91.36,18166.0,91.37,91.51,91.27,91.36,18166.0
2016-03-03 11:00:00,91.37,91.48,91.26,91.26,23196.0,91.37,91.48,91.26,91.26,23196.0
2016-03-03 11:10:00,91.28,91.39,91.04,91.16,20750.0,91.28,91.39,91.04,91.16,20750.0
2016-03-03 11:20:00,91.11,91.2,90.51,90.56,49228.0,91.11,91.2,90.51,90.56,49228.0
2016-03-03 11:30:00,90.63,90.74,90.42,90.6,26913.0,90.63,90.74,90.42,90.6,26913.0
2016-03-03 11:40:00,90.65,90.85,90.49,90.64,46580.0,90.65,90.85,90.49,90.64,46580.0
2016-03-03 11:50:00,90.68,90.94,90.38,90.65,78263.0,90.68,90.94,90.38,90.65,78263.0
2016-03-03 12:00:00,90.69,90.82,90.4,90.5,37949.0,90.69,90.82,90.4,90.5,37949.0
2016-03-03 12:10:00,90.52,90.53,90.12,90.13,9600.0,90.52,90.53,90.12,90.13,9600.0
2016-03-03 12:20:00,90.15,90.4,89.91,89.91,23747.0,90.15,90.4,89.91,89.91,23747.0
2016-03-03 12:30:00,90.05,90.17,89.91,90.06,26572.0,90.05,90.17,89.91,90.06,26572.0
2016-03-03 12:40:00,90.06,90.37,89.94,90.02,13190.0,90.06,90.37,89.94,90.02,13190.0
2016-03-03 12:50:00,89.94,90.0,89.65,89.67,21037.0,89.94,90.0,89.65,89.67,21037.0
2016-03-03 13:00:00,89.7,89.88,89.39,89.6,20020.0,89.7,89.88,89.39,89.6,20020.0
2016-03-03 13:10:00,89.7,90.17,89.67,90.14,16026.0,89.7,90.17,89.67,90.14,16026.0
2016-03-03 13:20:00,90.11,90.16,89.94,90.15,26775.0,90.11,90.16,89.94,90.15,26775.0
2016-03-03 13:30:00,90.21,90.51,90.12,90.39,10763.0,90.21,90.51,90.12,90.39,10763.0
2016-03-03 13:40:00,90.38,90.48,90.28,90.47,14934.0,90.38,90.48,90.28,90.47,14934.0
2016-03-03 13:50:00,90.48,90.5,90.3,90.44,21945.0,90.48,90.5,90.3,90.44,21945.0
2016-03-03 14:00:00,90.45,90.51,89.95,89.95,8935.0,90.45,90.51,89.95,89.95,8935.0
2016-03-03 14:10:00,89.91,90.04,89.88,89.91,12279.0,89.91,90.04,89.88,89.91,12279.0
2016-03-03 14:20:00,89.91,90.2,89.85,90.1,9672.0,89.91,90.2,89.85,90.1,9672.0
2016-03-03 14:30:00,90.1,90.17,89.84,89.91,17188.0,90.1,90.17,89.84,89.91,17188.0
2016-03-03 14:40:00,89.89,90.04,89.82,89.93,18627.0,89.89,90.04,89.82,89.93,18627.0
2016-03-03 14:50:00,89.93,89.94,89.54,89.54,17754.0,89.93,89.94,89.54,89.54,17754.0
2016-03-03 15:00:00,89.5,89.71,89.18,89.18,38885.0,89.5,89.71,89.18,89.18,38885.0
2016-03-03 15:10:00,89.21,89.4,89.12,89.23,24874.0,89.21,89.4,89.12,89.23,24874.0
2016-03-03 15:20:00,89.16,89.32,89.1,89.29,33675.0,89.16,89.32,89.1,89.29,33675.0
2016-03-03 15:30:00,89.31,89.47,89.13,89.21,36448.0,89.31,89.47,89.13,89.21,36448.0
2016-03-03 15:40:00,89.17,89.46,89.12,89.46,41497.0,89.17,89.46,89.12,89.46,41497.0
2016-03-03 15:50:00,89.45,89.53,89.35,89.44,126693.0,89.45,89.53,89.35,89.44,126693.0
2016-03-04 09:30:00,89.91,90.19,88.25,88.86,31003.0,89.91,90.19,88.25,88.86,31003.0
2016-03-04 09:40:00,88.82,89.2,88.15,88.66,19965.0,88.82,89.2,88.15,88.66,19965.0
2016-03-04 09:50:00,88.76,88.95,88.08,88.23,36080.0,88.76,88.95,88.08,88.23,36080.0
2016-03-04 10:00:00,88.16,88.6,88.06,88.35,97323.0,88.16,88.6,88.06,88.35,97323.0
2016-03-04 10:10:00,88.32,88.52,88.04,88.38,20583.0,88.32,88.52,88.04,88.38,20583.0
2016-03-04 10:20:00,88.34,88.48,87.99,88.26,44526.0,88.34,88.48,87.99,88.26,44526.0
2016-03-04 10:30:00,88.29,88.61,88.24,88.52,34308.0,88.29,88.61,88.24,88.52,34308.0
2016-03-04 10:40:00,88.62,88.77,88.31,88.54,18854.0,88.62,88.77,88.31,88.54,18854.0
2016-03-04 10:50:00,88.5,88.51,88.15,88.26,23842.0,88.5,88.51,88.15,88.26,23842.0
2016-03-04 11:00:00,88.26,88.5,88.14,88.3,106946.0,88.26,88.5,88.14,88.3,106946.0
2016-03-04 11:10:00,88.28,89.35,88.22,89.34,53016.0,88.28,89.35,88.22,89.34,53016.0
2016-03-04 11:20:00,89.3,89.39,88.7,88.7,12759.0,89.3,89.39,88.7,88.7,12759.0
2016-03-04 11:30:00,88.76,89.53,88.74,89.0,11980.0,88.76,89.53,88.74,89.0,11980.0
2016-03-04 11:40:00,88.91,89.08,88.89,88.94,7100.0,88.91,89.08,88.89,88.94,7100.0
2016-03-04 11:50:00,88.94,89.28,88.94,89.05,17984.0,88.94,89.28,88.94,89.05,17984.0
2016-03-04 12:00:00,89.11,89.36,89.02,89.09,46211.0,89.11,89.36,89.02,89.09,46211.0
2016-03-04 12:10:00,89.02,89.25,88.94,89.13,38822.0,89.02,89.25,88.94,89.13,38822.0
2016-03-04 12:20:00,89.09,89.35,88.99,89.2,16271.0,89.09,89.35,88.99,89.2,16271.0
2016-03-04 12:30:00,89.23,89.45,89.14,89.29,10668.0,89.23,89.45,89.14,89.29,10668.0
2016-03-04 12:40:00,89.28,89.8,89.26,89.8,23417.0,89.28,89.8,89.26,89.8,23417.0
2016-03-04 12:50:00,89.76,89.83,89.51,89.57,12122.0,89.76,89.83,89.51,89.57,12122.0
2016-03-04 13:00:00,89.56,89.85,89.44,89.84,33767.0,89.56,89.85,89.44,89.84,33767.0
2016-03-04 13:10:00,89.74,89.75,89.47,89.61,7836.0,89.74,89.75,89.47,89.61,7836.0
2016-03-04 13:20:00,89.54,89.85,89.48,89.75,13158.0,89.54,89.85,89.48,89.75,13158.0
2016-03-04 13:30:00,89.7,89.93,89.53,89.91,12936.0,89.7,89.93,89.53,89.91,12936.0
2016-03-04 13:40:00,89.95,89.96,89.52,89.56,12326.0,89.95,89.96,89.52,89.56,12326.0
2016-03-04 13:50:00,89.62,90.04,89.56,89.76,8958.0,89.62,90.04,89.56,89.76,8958.0
2016-03-04 14:00:00,89.71,89.94,89.54,89.72,23480.0,89.71,89.94,89.54,89.72,23480.0
2016-03-04 14:10:00,89.68,89.71,89.32,89.53,21965.0,89.68,89.71,89.32,89.53,21965.0
2016-03-04 14:20:00,89.46,89.57,89.36,89.41,33888.0,89.46,89.57,89.36,89.41,33888.0
2016-03-04 14:30:00,89.41,89.49,89.1,89.1,30732.0,89.41,89.49,89.1,89.1,30732.0
2016-03-04 14:40:00,89.14,89.14,88.59,88.6,26446.0,89.14,89.14,88.59,88.6,26446.0
2016-03-04 14:50:00,88.6,88.62,87.92,88.37,70316.0,88.6,88.62,87.92,88.37,70316.0
2016-03-04 15:00:00,88.42,88.46,88.03,88.43,47528.0,88.42,88.46,88.03,88.43,47528.0
2016-03-04 15:10:00,88.43,88.92,88.25,88.78,21617.0,88.43,88.92,88.25,88.78,21617.0
2016-03-04 15:20:00,88.82,89.12,88.78,88.92,35852.0,88.82,89.12,88.78,88.92,35852.0
2016-03-04 15:30:00,88.91,89.23,88.79,88.84,23413.0,88.91,89.23,88.79,88.84,23413.0
2016-03-04 15:40:00,88.8,88.99,88.62,88.7,34678.0,88.8,88.99,88.62,88.7,34678.0
2016-03-04 15:50:00,88.64,88.74,88.18,88.4,109004.0,88.64,88.74,88.18,88.4,109004.0
2016-03-07 09:30:00,87.36,88.27,85.94,87.72,60335.0,87.36,88.27,85.94,87.72,60335.0
2016-03-07 09:40:00,87.51,88.25,87.03,88.08,28118.0,87.51,88.25,87.03,88.08,28118.0
2016-03-07 09:50:00,88.2,88.51,87.84,88.36,39095.0,88.2,88.51,87.84,88.36,39095.0
2016-03-07 10:00:00,88.3,88.85,87.91,88.61,36885.0,88.3,88.85,87.91,88.61,36885.0
2016-03-07 10:10:00,88.61,88.84,88.12,88.46,36929.0,88.61,88.84,88.12,88.46,36929.0
2016-03-07 10:20:00,88.44,88.75,88.12,88.35,32432.0,88.44,88.75,88.12,88.35,32432.0
2016-03-07 10:30:00,88.63,89.12,88.35,88.8,33563.0,88.63,89.12,88.35,88.8,33563.0
2016-03-07 10:40:00,88.88,89.24,88.76,88.76,16730.0,88.88,89.24,88.76,88.76,16730.0
2016-03-07 10:50:00,88.98,88.98,88.48,88.95,26147.0,88.98,88.98,88.48,88.95,26147.0
2016-03-07 11:00:00,89.08,89.24,88.86,89.08,7558.0,89.08,89.24,88.86,89.08,7558.0
2016-03-07 11:10:00,89.08,89.73,89.08,89.37,19279.0,89.08,89.73,89.08,89.37,19279.0
2016-03-07 11:20:00,89.37,89.72,89.21,89.41,15273.0,89.37,89.72,89.21,89.41,15273.0
2016-03-07 11:30:00,89.53,90.39,89.38,90.35,43145.0,89.53,90.39,89.38,90.35,43145.0
2016-03-07 11:40:00,90.18,90.42,89.85,90.16,21342.0,90.18,90.42,89.85,90.16,21342.0
2016-03-07 11:50:00,90.28,90.43,90.07,90.21,17900.0,90.28,90.43,90.07,90.21,17900.0
2016-03-07 12:00:00,90.2,90.5,90.18,90.22,14901.0,90.2,90.5,90.18,90.22,14901.0
2016-03-07 12:10:00,90.24,90.49,90.22,90.22,15816.0,90.24,90.49,90.22,90.22,15816.0
2016-03-07 12:20:00,90.28,90.42,90.13,90.28,12100.0,90.28,90.42,90.13,90.28,12100.0
2016-03-07 12:30:00,90.34,90.49,90.12,90.12,14745.0,90.34,90.49,90.12,90.12,14745.0
2016-03-07 12:40:00,90.08,90.36,90.03,90.07,15191.0,90.08,90.36,90.03,90.07,15191.0
2016-03-07 12:50:00,90.01,90.39,90.01,90.11,22175.0,90.01,90.39,90.01,90.11,22175.0
2016-03-07 13:00:00,90.16,90.65,90.07,90.65,23455.0,90.16,90.65,90.07,90.65,23455.0
2016-03-07 13:10:00,90.5,90.58,90.17,90.17,10123.0,90.5,90.58,90.17,90.17,10123.0
2016-03-07 13:20:00,90.17,90.19,89.27,89.27,8104.0,90.17,90.19,89.27,89.27,8104.0
2016-03-07 13:30:00,89.32,89.36,88.97,89.22,10187.0,89.32,89.36,88.97,89.22,10187.0
2016-03-07 13:40:00,89.14,89.25,88.92,89.05,22677.0,89.14,89.25,88.92,89.05,22677.0
2016-03-07 13:50:00,89.08,89.42,89.07,89.23,19831.0,89.08,89.42,89.07,89.23,19831.0
2016-03-07 14:00:00,89.23,89.42,88.76,89.18,19856.0,89.23,89.42,88.76,89.18,19856.0
2016-03-07 14:10:00,89.08,89.49,88.98,89.04,36087.0,89.08,89.49,88.98,89.04,36087.0
2016-03-07 14:20:00,89.0,89.17,88.88,88.99,25654.0,89.0,89.17,88.88,88.99,25654.0
2016-03-07 14:30:00,88.92,89.1,88.24,88.7,13000.0,88.92,89.1,88.24,88.7,13000.0
2016-03-07 14:40:00,88.7,88.97,88.65,88.89,12412.0,88.7,88.97,88.65,88.89,12412.0
2016-03-07 14:50:00,88.93,89.36,88.84,89.36,28168.0,88.93,89.36,88.84,89.36,28168.0
2016-03-07 15:00:00,89.34,89.49,89.17,89.44,56394.0,89.34,89.49,89.17,89.44,56394.0
2016-03-07 15:10:00,89.4,89.59,89.28,89.59,27796.0,89.4,89.59,89.28,89.59,27796.0
2016-03-07 15:20:00,89.65,90.07,89.53,90.06,37786.0,89.65,90.07,89.53,90.06,37786.0
2016-03-07 15:30:00,90.05,90.5,89.94,90.43,81068.0,90.05,90.5,89.94,90.43,81068.0
2016-03-07 15:40:00,90.42,90.68,90.35,90.5,97781.0,90.42,90.68,90.35,90.5,97781.0
2016-03-07 15:50:00,90.48,91.0,90.48,90.96,186836.0,90.48,91.0,90.48,90.96,186836.0
2016-03-08 09:30:00,90.63,90.89,89.14,89.3,76338.0,90.63,90.89,89.14,89.3,76338.0
2016-03-08 09:40:00,89.3,89.47,88.02,88.47,55160.0,89.3,89.47,88.02,88.47,55160.0
2016-03-08 09:50:00,88.49,89.58,88.35,88.6,29023.0,88.49,89.58,88.35,88.6,29023.0
2016-03-08 10:00:00,88.25,88.32,87.43,87.43,38198.0,88.25,88.32,87.43,87.43,38198.0
2016-03-08 10:10:00,87.49,88.37,87.49,87.82,25213.0,87.49,88.37,87.49,87.82,25213.0
2016-03-08 10:20:00,87.81,88.16,87.09,87.35,30152.0,87.81,88.16,87.09,87.35,30152.0
2016-03-08 10:30:00,87.26,87.32,87.0,87.09,69530.0,87.26,87.32,87.0,87.09,69530.0
2016-03-08 10:40:00,87.15,87.33,87.03,87.22,72907.0,87.15,87.33,87.03,87.22,72907.0
2016-03-08 10:50:00,87.21,87.52,87.08,87.41,55386.0,87.21,87.52,87.08,87.41,55386.0
2016-03-08 11:00:00,87.42,87.53,87.18,87.29,59228.0,87.42,87.53,87.18,87.29,59228.0
2016-03-08 11:10:00,87.3,87.55,87.2,87.2,39771.0,87.3,87.55,87.2,87.2,39771.0
2016-03-08 11:20:00,87.29,87.68,87.21,87.34,38293.0,87.29,87.68,87.21,87.34,38293.0
2016-03-08 11:30:00,87.33,87.52,87.27,87.32,59751.0,87.33,87.52,87.27,87.32,59751.0
2016-03-08 11:40:00,87.34,87.37,87.07,87.28,47315.0,87.34,87.37,87.07,87.28,47315.0
2016-03-08 11:50:00,87.3,87.68,87.25,87.27,23023.0,87.3,87.68,87.25,87.27,23023.0
2016-03-08 12:00:00,87.3,87.51,87.05,87.17,24852.0,87.3,87.51,87.05,87.17,24852.0
2016-03-08 12:10:00,87.2,87.63,87.08,87.51,20779.0,87.2,87.63,87.08,87.51,20779.0
2016-03-08 12:20:00,87.33,87.68,87.32,87.39,13934.0,87.33,87.68,87.32,87.39,13934.0
2016-03-08 12:30:00,87.46,87.5,87.11,87.29,47331.0,87.46,87.5,87.11,87.29,47331.0
2016-03-08 12:40:00,87.26,87.31,86.84,86.92,21275.0,87.26,87.31,86.84,86.92,21275.0
2016-03-08 12:50:00,86.84,86.97,86.5,86.6,28544.0,86.84,86.97,86.5,86.6,28544.0
2016-03-08 13:00:00,86.61,86.71,86.31,86.53,26662.0,86.61,86.71,86.31,86.53,26662.0
2016-03-08 13:10:00,86.53,86.64,86.02,86.03,34272.0,86.53,86.64,86.02,86.03,34272.0
2016-03-08 13:20:00,86.07,86.7,86.0,86.57,22485.0,86.07,86.7,86.0,86.57,22485.0
2016-03-08 13:30:00,86.62,87.16,86.49,87.16,31410.0,86.62,87.16,86.49,87.16,31410.0
2016-03-08 13:40:00,87.15,87.23,86.68,86.73,27583.0,87.15,87.23,86.68,86.73,27583.0
2016-03-08 13:50:00,86.72,86.72,86.45,86.56,23367.0,86.72,86.72,86.45,86.56,23367.0
2016-03-08 14:00:00,86.54,86.56,85.96,86.06,43828.0,86.54,86.56,85.96,86.06,43828.0
2016-03-08 14:10:00,86.05,86.15,85.83,85.95,93503.0,86.05,86.15,85.83,85.95,93503.0
2016-03-08 14:20:00,86.0,86.05,85.05,85.53,109741.0,86.0,86.05,85.05,85.53,109741.0
2016-03-08 14:30:00,85.49,86.34,85.49,86.23,48718.0,85.49,86.34,85.49,86.23,48718.0
2016-03-08 14:40:00,86.26,86.42,86.01,86.35,30263.0,86.26,86.42,86.01,86.35,30263.0
2016-03-08 14:50:00,86.36,86.68,86.11,86.57,51678.0,86.36,86.68,86.11,86.57,51678.0
2016-03-08 15:00:00,86.56,86.64,86.32,86.61,65915.0,86.56,86.64,86.32,86.61,65915.0
2016-03-08 15:10:00,86.62,86.66,86.41,86.46,33437.0,86.62,86.66,86.41,86.46,33437.0
2016-03-08 15:20:00,86.47,86.63,86.4,86.51,31808.0,86.47,86.63,86.4,86.51,31808.0
2016-03-08 15:30:00,86.51,86.65,86.34,86.42,44182.0,86.51,86.65,86.34,86.42,44182.0
2016-03-08 15:40:00,86.37,86.72,86.28,86.66,78314.0,86.37,86.72,86.28,86.66,78314.0
2016-03-08 15:50:00,86.64,87.05,86.21,86.91,473564.0,86.64,87.05,86.21,86.91,473564.0
2016-03-09 09:30:00,87.45,87.45,85.5,85.69,30635.0,87.45,87.45,85.5,85.69,30635.0
2016-03-09 09:40:00,85.69,86.09,84.7,84.98,86142.0,85.69,86.09,84.7,84.98,86142.0
2016-03-09 09:50:00,84.98,86.0,84.93,86.0,75846.0,84.98,86.0,84.93,86.0,75846.0
2016-03-09 10:00:00,85.88,86.04,85.41,85.76,38250.0,85.88,86.04,85.41,85.76,38250.0
2016-03-09 10:10:00,85.75,86.27,85.57,86.13,63584.0,85.75,86.27,85.57,86.13,63584.0
2016-03-09 10:20:00,86.05,86.44,85.96,86.37,18963.0,86.05,86.44,85.96,86.37,18963.0
2016-03-09 10:30:00,86.37,86.53,86.06,86.47,38534.0,86.37,86.53,86.06,86.47,38534.0
2016-03-09 10:40:00,86.47,86.75,86.37,86.7,16068.0,86.47,86.75,86.37,86.7,16068.0
2016-03-09 10:50:00,86.67,86.71,85.86,86.0,55261.0,86.67,86.71,85.86,86.0,55261.0
2016-03-09 11:00:00,86.0,86.25,85.68,85.68,25137.0,86.0,86.25,85.68,85.68,25137.0
2016-03-09 11:10:00,85.7,85.9,85.5,85.66,30201.0,85.7,85.9,85.5,85.66,30201.0
2016-03-09 11:20:00,85.72,85.89,85.6,85.72,32959.0,85.72,85.89,85.6,85.72,32959.0
2016-03-09 11:30:00,85.79,86.13,85.74,85.91,28026.0,85.79,86.13,85.74,85.91,28026.0
2016-03-09 11:40:00,85.78,85.89,85.6,85.78,5900.0,85.78,85.89,85.6,85.78,5900.0
2016-03-09 11:50:00,85.73,85.8,85.33,85.6,20616.0,85.73,85.8,85.33,85.6,20616.0
2016-03-09 12:00:00,85.54,85.76,85.48,85.63,35423.0,85.54,85.76,85.48,85.63,35423.0
2016-03-09 12:10:00,85.61,85.82,85.61,85.66,24372.0,85.61,85.82,85.61,85.66,24372.0
2016-03-09 12:20:00,85.66,85.73,85.51,85.58,44388.0,85.66,85.73,85.51,85.58,44388.0
2016-03-09 12:30:00,85.69,85.76,85.34,85.53,62630.0,85.69,85.76,85.34,85.53,62630.0
2016-03-09 12:40:00,85.52,85.52,84.93,84.98,41863.0,85.52,85.52,84.93,84.98,41863.0
2016-03-09 12:50:00,84.98,85.1,84.9,85.06,48473.0,84.98,85.1,84.9,85.06,48473.0
2016-03-09 13:00:00,85.09,85.49,85.03,85.34,24338.0,85.09,85.49,85.03,85.34,24338.0
2016-03-09 13:10:00,85.25,85.66,85.25,85.48,34238.0,85.25,85.66,85.25,85.48,34238.0
2016-03-09 13:20:00,85.47,85.58,85.32,85.48,39019.0,85.47,85.58,85.32,85.48,39019.0
2016-03-09 13:30:00,85.49,85.58,85.24,85.3,24991.0,85.49,85.58,85.24,85.3,24991.0
2016-03-09 13:40:00,85.3,85.31,85.06,85.14,31411.0,85.3,85.31,85.06,85.14,31411.0
2016-03-09 13:50:00,85.15,85.4,85.05,85.1,37335.0,85.15,85.4,85.05,85.1,37335.0
2016-03-09 14:00:00,85.1,85.36,85.02,85.11,49013.0,85.1,85.36,85.02,85.11,49013.0
2016-03-09 14:10:00,85.09,85.11,84.7,84.75,29621.0,85.09,85.11,84.7,84.75,29621.0
2016-03-09 14:20:00,84.76,84.87,84.6,84.87,43809.0,84.76,84.87,84.6,84.87,43809.0
2016-03-09 14:30:00,84.82,85.01,84.66,84.93,31740.0,84.82,85.01,84.66,84.93,31740.0
2016-03-09 14:40:00,84.89,85.16,84.82,85.07,11798.0,84.89,85.16,84.82,85.07,11798.0
2016-03-09 14:50:00,85.03,85.19,84.91,85.13,16635.0,85.03,85.19,84.91,85.13,16635.0
2016-03-09 15:00:00,85.09,85.21,84.9,84.94,29356.0,85.09,85.21,84.9,84.94,29356.0
2016-03-09 15:10:00,84.93,85.02,84.5,84.5,73669.0,84.93,85.02,84.5,84.5,73669.0
2016-03-09 15:20:00,84.51,84.65,84.46,84.55,42684.0,84.51,84.65,84.46,84.55,42684.0
2016-03-09 15:30:00,84.54,84.66,84.4,84.47,73292.0,84.54,84.66,84.4,84.47,73292.0
2016-03-09 15:40:00,84.47,84.59,84.35,84.57,100374.0,84.47,84.59,84.35,84.57,100374.0
2016-03-09 15:50:00,84.59,84.68,84.36,84.62,322292.0,84.59,84.68,84.36,84.62,322292.0
2016-03-10 09:30:00,85.16,85.16,83.75,84.13,74359.0,85.16,85.16,83.75,84.13,74359.0
2016-03-10 09:40:00,84.07,84.5,83.5,84.2,42011.0,84.07,84.5,83.5,84.2,42011.0
2016-03-10 09:50:00,84.27,84.74,84.21,84.67,84165.0,84.27,84.74,84.21,84.67,84165.0
2016-03-10 10:00:00,84.75,85.43,84.47,85.16,82139.0,84.75,85.43,84.47,85.16,82139.0
2016-03-10 10:10:00,85.17,85.28,84.62,84.89,38169.0,85.17,85.28,84.62,84.89,38169.0
2016-03-10 10:20:00,84.87,85.16,84.47,84.61,54486.0,84.87,85.16,84.47,84.61,54486.0
2016-03-10 10:30:00,84.69,84.8,83.64,84.01,74301.0,84.69,84.8,83.64,84.01,74301.0
2016-03-10 10:40:00,83.95,84.07,83.59,83.64,46348.0,83.95,84.07,83.59,83.64,46348.0
2016-03-10 10:50:00,83.64,83.86,83.2,83.24,28024.0,83.64,83.86,83.2,83.24,28024.0
2016-03-10 11:00:00,83.2,83.4,82.61,82.7,61583.0,83.2,83.4,82.61,82.7,61583.0
2016-03-10 11:10:00,82.71,82.85,82.37,82.42,96751.0,82.71,82.85,82.37,82.42,96751.0
2016-03-10 11:20:00,82.31,82.8,82.3,82.58,58680.0,82.31,82.8,82.3,82.58,58680.0
2016-03-10 11:30:00,82.54,82.65,82.15,82.47,32763.0,82.54,82.65,82.15,82.47,32763.0
2016-03-10 11:40:00,82.48,82.72,82.19,82.37,46112.0,82.48,82.72,82.19,82.37,46112.0
2016-03-10 11:50:00,82.43,82.76,82.11,82.63,31582.0,82.43,82.76,82.11,82.63,31582.0
2016-03-10 12:00:00,82.73,82.83,82.45,82.53,28174.0,82.73,82.83,82.45,82.53,28174.0
2016-03-10 12:10:00,82.64,82.7,82.06,82.28,30673.0,82.64,82.7,82.06,82.28,30673.0
2016-03-10 12:20:00,82.31,82.5,82.16,82.3,14498.0,82.31,82.5,82.16,82.3,14498.0
2016-03-10 12:30:00,82.45,82.49,81.58,81.7,36562.0,82.45,82.49,81.58,81.7,36562.0
2016-03-10 12:40:00,81.64,81.93,81.16,81.79,47073.0,81.64,81.93,81.16,81.79,47073.0
2016-03-10 12:50:00,81.85,82.32,81.72,81.88,25818.0,81.85,82.32,81.72,81.88,25818.0
2016-03-10 13:00:00,81.89,82.09,81.65,82.09,29418.0,81.89,82.09,81.65,82.09,29418.0
2016-03-10 13:10:00,82.01,82.2,81.57,81.86,26481.0,82.01,82.2,81.57,81.86,26481.0
2016-03-10 13:20:00,81.84,82.34,81.78,82.27,25677.0,81.84,82.34,81.78,82.27,25677.0
2016-03-10 13:30:00,82.25,82.53,82.03,82.23,15042.0,82.25,82.53,82.03,82.23,15042.0
2016-03-10 13:40:00,82.19,82.26,81.88,81.97,19295.0,82.19,82.26,81.88,81.97,19295.0
2016-03-10 13:50:00,81.97,82.14,81.84,81.85,16895.0,81.97,82.14,81.84,81.85,16895.0
2016-03-10 14:00:00,81.85,82.07,81.35,81.51,46982.0,81.85,82.07,81.35,81.51,46982.0
2016-03-10 14:10:00,81.47,81.93,81.36,81.71,54618.0,81.47,81.93,81.36,81.71,54618.0
2016-03-10 14:20:00,81.7,81.94,81.45,81.76,56923.0,81.7,81.94,81.45,81.76,56923.0
2016-03-10 14:30:00,81.78,82.0,81.69,81.85,71082.0,81.78,82.0,81.69,81.85,71082.0
2016-03-10 14:40:00,81.85,82.04,81.75,81.96,47869.0,81.85,82.04,81.75,81.96,47869.0
2016-03-10 14:50:00,81.99,82.19,81.89,82.0,101079.0,81.99,82.19,81.89,82.0,101079.0
2016-03-10 15:00:00,82.0,82.08,81.78,81.98,43737.0,82.0,82.08,81.78,81.98,43737.0
2016-03-10 15:10:00,81.95,82.26,81.85,82.17,64975.0,81.95,82.26,81.85,82.17,64975.0
2016-03-10 15:20:00,82.19,82.79,81.98,82.64,33454.0,82.19,82.79,81.98,82.64,33454.0
2016-03-10 15:30:00,82.65,82.71,82.24,82.36,51760.0,82.65,82.71,82.24,82.36,51760.0
2016-03-10 15:40:00,82.36,82.4,82.19,82.21,59842.0,82.36,82.4,82.19,82.21,59842.0
2016-03-10 15:50:00,82.21,82.37,82.03,82.28,146777.0,82.21,82.37,82.03,82.28,146777.0
2016-03-11 09:30:00,83.82,83.97,83.03,83.5,48874.0,83.82,83.97,83.03,83.5,48874.0
2016-03-11 09:40:00,83.54,83.93,83.46,83.7,26821.0,83.54,83.93,83.46,83.7,26821.0
2016-03-11 09:50:00,83.74,84.13,83.63,83.92,14433.0,83.74,84.13,83.63,83.92,14433.0
2016-03-11 10:00:00,83.95,84.09,83.35,83.89,19591.0,83.95,84.09,83.35,83.89,19591.0
2016-03-11 10:10:00,83.95,84.06,83.8,83.88,19884.0,83.95,84.06,83.8,83.88,19884.0
2016-03-11 10:20:00,83.89,84.02,83.64,84.02,14934.0,83.89,84.02,83.64,84.02,14934.0
2016-03-11 10:30:00,84.06,84.68,84.0,84.64,21222.0,84.06,84.68,84.0,84.64,21222.0
2016-03-11 10:40:00,84.68,85.13,84.63,84.87,46048.0,84.68,85.13,84.63,84.87,46048.0
2016-03-11 10:50:00,84.93,84.93,84.6,84.7,21455.0,84.93,84.93,84.6,84.7,21455.0
2016-03-11 11:00:00,84.7,84.83,84.57,84.7,34210.0,84.7,84.83,84.57,84.7,34210.0
2016-03-11 11:10:00,84.64,85.07,84.59,85.0,28156.0,84.64,85.07,84.59,85.0,28156.0
2016-03-11 11:20:00,85.05,85.19,84.96,85.14,39310.0,85.05,85.19,84.96,85.14,39310.0
2016-03-11 11:30:00,85.12,85.62,85.02,85.62,40134.0,85.12,85.62,85.02,85.62,40134.0
2016-03-11 11:40:00,85.56,85.64,85.38,85.62,16360.0,85.56,85.64,85.38,85.62,16360.0
2016-03-11 11:50:00,85.62,86.09,85.58,86.04,56493.0,85.62,86.09,85.58,86.04,56493.0
2016-03-11 12:00:00,85.98,86.16,85.92,85.95,28668.0,85.98,86.16,85.92,85.95,28668.0
2016-03-11 12:10:00,85.95,85.97,85.51,85.53,41180.0,85.95,85.97,85.51,85.53,41180.0
2016-03-11 12:20:00,85.51,85.59,85.35,85.47,18849.0,85.51,85.59,85.35,85.47,18849.0
2016-03-11 12:30:00,85.49,85.52,85.39,85.43,17366.0,85.49,85.52,85.39,85.43,17366.0
2016-03-11 12:40:00,85.47,85.52,85.36,85.42,20430.0,85.47,85.52,85.36,85.42,20430.0
2016-03-11 12:50:00,85.4,85.44,85.0,85.22,28405.0,85.4,85.44,85.0,85.22,28405.0
2016-03-11 13:00:00,85.23,85.35,84.96,84.96,43868.0,85.23,85.35,84.96,84.96,43868.0
2016-03-11 13:10:00,85.01,85.11,84.87,84.98,33984.0,85.01,85.11,84.87,84.98,33984.0
2016-03-11 13:20:00,85.01,85.1,84.9,85.06,23656.0,85.01,85.1,84.9,85.06,23656.0
2016-03-11 13:30:00,85.08,85.1,84.99,85.04,19234.0,85.08,85.1,84.99,85.04,19234.0
2016-03-11 13:40:00,85.04,85.21,85.0,85.13,25229.0,85.04,85.21,85.0,85.13,25229.0
2016-03-11 13:50:00,85.13,85.31,85.12,85.25,43205.0,85.13,85.31,85.12,85.25,43205.0
2016-03-11 14:00:00,85.26,85.69,85.22,85.69,32470.0,85.26,85.69,85.22,85.69,32470.0
2016-03-11 14:10:00,85.69,85.9,85.63,85.86,28338.0,85.69,85.9,85.63,85.86,28338.0
2016-03-11 14:20:00,85.87,86.02,85.84,85.85,33288.0,85.87,86.02,85.84,85.85,33288.0
2016-03-11 14:30:00,85.82,85.85,85.5,85.59,21044.0,85.82,85.85,85.5,85.59,21044.0
2016-03-11 14:40:00,85.59,85.7,85.42,85.66,24441.0,85.59,85.7,85.42,85.66,24441.0
2016-03-11 14:50:00,85.68,85.78,85.56,85.68,27484.0,85.68,85.78,85.56,85.68,27484.0
2016-03-11 15:00:00,85.66,85.98,85.63,85.97,76883.0,85.66,85.98,85.63,85.97,76883.0
2016-03-11 15:10:00,85.99,86.0,85.81,85.81,42540.0,85.99,86.0,85.81,85.81,42540.0
2016-03-11 15:20:00,85.84,86.11,85.83,86.04,28618.0,85.84,86.11,85.83,86.04,28618.0
2016-03-11 15:30:00,86.05,86.18,85.99,86.17,33970.0,86.05,86.18,85.99,86.17,33970.0
2016-03-11 15:40:00,86.17,86.31,86.11,86.18,61044.0,86.17,86.31,86.11,86.18,61044.0
2016-03-11 15:50:00,86.19,86.34,86.07,86.24,147946.0,86.19,86.34,86.07,86.24,147946.0
2016-03-14 09:30:00,86.11,86.96,86.0,86.66,23778.0,86.11,86.96,86.0,86.66,23778.0
2016-03-14 09:40:00,86.58,86.65,86.13,86.42,59256.0,86.58,86.65,86.13,86.42,59256.0
2016-03-14 09:50:00,86.53,86.62,84.74,85.19,36051.0,86.53,86.62,84.74,85.19,36051.0
2016-03-14 10:00:00,85.25,86.3,84.94,86.3,13721.0,85.25,86.3,84.94,86.3,13721.0
2016-03-14 10:10:00,86.19,86.22,85.55,85.67,16933.0,86.19,86.22,85.55,85.67,16933.0
2016-03-14 10:20:00,85.82,86.33,85.63,86.33,15557.0,85.82,86.33,85.63,86.33,15557.0
2016-03-14 10:30:00,86.25,86.4,86.07,86.11,12522.0,86.25,86.4,86.07,86.11,12522.0
2016-03-14 10:40:00,86.11,86.41,86.0,86.05,14741.0,86.11,86.41,86.0,86.05,14741.0
2016-03-14 10:50:00,86.05,86.26,85.93,86.26,24315.0,86.05,86.26,85.93,86.26,24315.0
2016-03-14 11:00:00,86.25,86.3,86.06,86.08,14400.0,86.25,86.3,86.06,86.08,14400.0
2016-03-14 11:10:00,86.06,86.25,86.06,86.19,26381.0,86.06,86.25,86.06,86.19,26381.0
2016-03-14 11:20:00,86.15,86.31,85.82,85.82,45506.0,86.15,86.31,85.82,85.82,45506.0
2016-03-14 11:30:00,85.79,86.01,85.62,85.96,52074.0,85.79,86.01,85.62,85.96,52074.0
2016-03-14 11:40:00,85.96,85.96,85.22,85.22,30750.0,85.96,85.96,85.22,85.22,30750.0
2016-03-14 11:50:00,85.22,85.22,84.63,84.75,42218.0,85.22,85.22,84.63,84.75,42218.0
2016-03-14 12:00:00,84.72,84.95,84.46,84.61,76425.0,84.72,84.95,84.46,84.61,76425.0
2016-03-14 12:10:00,84.5,84.55,84.25,84.35,37820.0,84.5,84.55,84.25,84.35,37820.0
2016-03-14 12:20:00,84.35,84.36,83.98,84.13,59905.0,84.35,84.36,83.98,84.13,59905.0
2016-03-14 12:30:00,84.16,84.38,84.03,84.04,48867.0,84.16,84.38,84.03,84.04,48867.0
2016-03-14 12:40:00,84.11,84.48,84.02,84.44,30463.0,84.11,84.48,84.02,84.44,30463.0
2016-03-14 12:50:00,84.44,84.94,84.41,84.88,15246.0,84.44,84.94,84.41,84.88,15246.0
2016-03-14 13:00:00,84.8,85.33,84.79,85.33,20567.0,84.8,85.33,84.79,85.33,20567.0
2016-03-14 13:10:00,85.33,85.44,85.01,85.08,20623.0,85.33,85.44,85.01,85.08,20623.0
2016-03-14 13:20:00,85.15,85.47,85.08,85.38,58216.0,85.15,85.47,85.08,85.38,58216.0
2016-03-14 13:30:00,85.38,85.93,85.38,85.82,26171.0,85.38,85.93,85.38,85.82,26171.0
2016-03-14 13:40:00,85.71,85.95,85.71,85.84,22903.0,85.71,85.95,85.71,85.84,22903.0
2016-03-14 13:50:00,85.84,86.37,85.78,86.15,19836.0,85.84,86.37,85.78,86.15,19836.0
2016-03-14 14:00:00,86.2,86.22,85.65,85.67,50913.0,86.2,86.22,85.65,85.67,50913.0
2016-03-14 14:10:00,85.67,85.89,85.58,85.87,23599.0,85.67,85.89,85.58,85.87,23599.0
2016-03-14 14:20:00,85.87,85.89,85.67,85.83,20644.0,85.87,85.89,85.67,85.83,20644.0
2016-03-14 14:30:00,85.8,85.8,85.61,85.63,14178.0,85.8,85.8,85.61,85.63,14178.0
2016-03-14 14:40:00,85.69,85.84,85.55,85.75,24741.0,85.69,85.84,85.55,85.75,24741.0
2016-03-14 14:50:00,85.72,85.72,85.4,85.64,17608.0,85.72,85.72,85.4,85.64,17608.0
2016-03-14 15:00:00,85.61,85.7,85.42,85.53,27377.0,85.61,85.7,85.42,85.53,27377.0
2016-03-14 15:10:00,85.55,85.69,85.47,85.55,27083.0,85.55,85.69,85.47,85.55,27083.0
2016-03-14 15:20:00,85.54,86.03,85.5,85.82,28194.0,85.54,86.03,85.5,85.82,28194.0
2016-03-14 15:30:00,85.81,85.85,85.46,85.61,41805.0,85.81,85.85,85.46,85.61,41805.0
2016-03-14 15:40:00,85.6,85.76,85.56,85.6,37538.0,85.6,85.76,85.56,85.6,37538.0
2016-03-14 15:50:00,85.66,85.9,85.54,85.59,151221.0,85.66,85.9,85.54,85.59,151221.0
2016-03-15 09:30:00,84.55,85.41,83.94,84.16,48729.0,84.55,85.41,83.94,84.16,48729.0
2016-03-15 09:40:00,84.12,84.36,83.91,84.35,37881.0,84.12,84.36,83.91,84.35,37881.0
2016-03-15 09:50:00,84.13,84.27,83.46,83.9,58584.0,84.13,84.27,83.46,83.9,58584.0
2016-03-15 10:00:00,83.86,84.14,82.94,83.09,103310.0,83.86,84.14,82.94,83.09,103310.0
2016-03-15 10:10:00,83.13,83.76,83.09,83.37,37393.0,83.13,83.76,83.09,83.37,37393.0
2016-03-15 10:20:00,83.3,83.34,82.5,83.05,81916.0,83.3,83.34,82.5,83.05,81916.0
2016-03-15 10:30:00,83.06,84.14,82.99,83.9,70435.0,83.06,84.14,82.99,83.9,70435.0
2016-03-15 10:40:00,84.0,84.13,83.53,83.53,31380.0,84.0,84.13,83.53,83.53,31380.0
2016-03-15 10:50:00,83.6,83.62,83.08,83.24,43312.0,83.6,83.62,83.08,83.24,43312.0
2016-03-15 11:00:00,83.26,83.45,83.02,83.41,69480.0,83.26,83.45,83.02,83.41,69480.0
2016-03-15 11:10:00,83.42,83.42,82.59,82.78,27841.0,83.42,83.42,82.59,82.78,27841.0
2016-03-15 11:20:00,82.86,83.55,82.85,83.19,35251.0,82.86,83.55,82.85,83.19,35251.0
2016-03-15 11:30:00,83.28,83.36,82.95,83.32,36514.0,83.28,83.36,82.95,83.32,36514.0
2016-03-15 11:40:00,83.32,83.38,83.1,83.2,23908.0,83.32,83.38,83.1,83.2,23908.0
2016-03-15 11:50:00,83.17,83.27,82.97,83.25,32859.0,83.17,83.27,82.97,83.25,32859.0
2016-03-15 12:00:00,83.18,83.28,82.64,82.81,12218.0,83.18,83.28,82.64,82.81,12218.0
2016-03-15 12:10:00,82.74,83.0,82.74,82.85,9734.0,82.74,83.0,82.74,82.85,9734.0
2016-03-15 12:20:00,82.97,83.1,82.79,83.01,20172.0,82.97,83.1,82.79,83.01,20172.0
2016-03-15 12:30:00,82.94,83.1,82.85,82.97,17808.0,82.94,83.1,82.85,82.97,17808.0
2016-03-15 12:40:00,82.9,83.11,82.79,83.11,24099.0,82.9,83.11,82.79,83.11,24099.0
2016-03-15 12:50:00,83.11,83.11,82.77,82.86,10545.0,83.11,83.11,82.77,82.86,10545.0
2016-03-15 13:00:00,82.85,83.02,82.75,82.76,29159.0,82.85,83.02,82.75,82.76,29159.0
2016-03-15 13:10:00,82.76,82.98,82.75,82.96,10707.0,82.76,82.98,82.75,82.96,10707.0
2016-03-15 13:20:00,82.97,83.19,82.9,83.13,6566.0,82.97,83.19,82.9,83.13,6566.0
2016-03-15 13:30:00,83.18,83.56,83.18,83.53,12841.0,83.18,83.56,83.18,83.53,12841.0
2016-03-15 13:40:00,83.56,83.56,83.12,83.12,8157.0,83.56,83.56,83.12,83.12,8157.0
2016-03-15 13:50:00,83.1,83.13,82.79,82.84,12595.0,83.1,83.13,82.79,82.84,12595.0
2016-03-15 14:00:00,82.87,83.12,82.85,82.94,20641.0,82.87,83.12,82.85,82.94,20641.0
2016-03-15 14:10:00,82.93,83.23,82.85,83.01,21242.0,82.93,83.23,82.85,83.01,21242.0
2016-03-15 14:20:00,83.0,83.05,82.81,82.97,22993.0,83.0,83.05,82.81,82.97,22993.0
2016-03-15 14:30:00,82.93,82.99,82.62,82.66,18744.0,82.93,82.99,82.62,82.66,18744.0
2016-03-15 14:40:00,82.66,82.66,82.37,82.41,36292.0,82.66,82.66,82.37,82.41,36292.0
2016-03-15 14:50:00,82.39,82.6,82.33,82.52,30035.0,82.39,82.6,82.33,82.52,30035.0
2016-03-15 15:00:00,82.55,82.64,82.25,82.35,37230.0,82.55,82.64,82.25,82.35,37230.0
2016-03-15 15:10:00,82.33,83.02,82.29,82.96,31136.0,82.33,83.02,82.29,82.96,31136.0
2016-03-15 15:20:00,82.96,82.99,82.59,82.78,32501.0,82.96,82.99,82.59,82.78,32501.0
2016-03-15 15:30:00,82.77,82.79,82.61,82.66,34480.0,82.77,82.79,82.61,82.66,34480.0
2016-03-15 15:40:00,82.65,82.78,82.64,82.68,32896.0,82.65,82.78,82.64,82.68,32896.0
2016-03-15 15:50:00,82.66,82.97,82.53,82.83,139854.0,82.66,82.97,82.53,82.83,139854.0
2016-03-16 09:30:00,82.06,83.32,81.75,83.23,39408.0,82.06,83.32,81.75,83.23,39408.0
2016-03-16 09:40:00,83.06,83.34,82.43,82.59,18414.0,83.06,83.34,82.43,82.59,18414.0
2016-03-16 09:50:00,82.7,83.32,82.14,82.2,23823.0,82.7,83.32,82.14,82.2,23823.0
2016-03-16 10:00:00,82.14,83.1,82.14,83.09,48833.0,82.14,83.1,82.14,83.09,48833.0
2016-03-16 10:10:00,83.06,83.16,82.81,82.84,27298.0,83.06,83.16,82.81,82.84,27298.0
2016-03-16 10:20:00,82.82,82.89,81.84,81.91,47711.0,82.82,82.89,81.84,81.91,47711.0
2016-03-16 10:30:00,81.97,82.43,81.93,82.28,37856.0,81.97,82.43,81.93,82.28,37856.0
2016-03-16 10:40:00,82.24,82.3,81.56,81.56,114276.0,82.24,82.3,81.56,81.56,114276.0
2016-03-16 10:50:00,81.54,81.61,81.08,81.42,54404.0,81.54,81.61,81.08,81.42,54404.0
2016-03-16 11:00:00,81.46,81.47,80.84,80.97,58142.0,81.46,81.47,80.84,80.97,58142.0
2016-03-16 11:10:00,80.96,80.98,80.25,80.37,60535.0,80.96,80.98,80.25,80.37,60535.0
2016-03-16 11:20:00,80.31,80.44,80.0,80.21,62640.0,80.31,80.44,80.0,80.21,62640.0
2016-03-16 11:30:00,80.19,80.3,80.0,80.06,96913.0,80.19,80.3,80.0,80.06,96913.0
2016-03-16 11:40:00,80.1,80.25,79.97,80.01,38208.0,80.1,80.25,79.97,80.01,38208.0
2016-03-16 11:50:00,79.96,80.14,79.9,79.96,38314.0,79.96,80.14,79.9,79.96,38314.0
2016-03-16 12:00:00,79.95,80.34,79.61,79.64,54386.0,79.95,80.34,79.61,79.64,54386.0
2016-03-16 12:10:00,79.7,79.81,79.41,79.71,26025.0,79.7,79.81,79.41,79.71,26025.0
2016-03-16 12:20:00,79.71,79.94,79.66,79.87,15966.0,79.71,79.94,79.66,79.87,15966.0
2016-03-16 12:30:00,79.88,79.9,79.27,79.27,19230.0,79.88,79.9,79.27,79.27,19230.0
2016-03-16 12:40:00,79.27,79.64,79.17,79.17,24452.0,79.27,79.64,79.17,79.17,24452.0
2016-03-16 12:50:00,79.26,79.33,78.65,78.65,53939.0,79.26,79.33,78.65,78.65,53939.0
2016-03-16 13:00:00,78.68,79.02,78.53,78.55,65320.0,78.68,79.02,78.53,78.55,65320.0
2016-03-16 13:10:00,78.59,78.65,78.32,78.47,35241.0,78.59,78.65,78.32,78.47,35241.0
2016-03-16 13:20:00,78.47,78.47,77.85,78.12,106363.0,78.47,78.47,77.85,78.12,106363.0
2016-03-16 13:30:00,78.14,78.48,77.86,78.02,100579.0,78.14,78.48,77.86,78.02,100579.0
2016-03-16 13:40:00,78.03,78.12,77.66,77.82,50112.0,78.03,78.12,77.66,77.82,50112.0
2016-03-16 13:50:00,77.75,78.64,77.7,78.45,50429.0,77.75,78.64,77.7,78.45,50429.0
2016-03-16 14:00:00,78.52,78.92,77.92,78.08,85579.0,78.52,78.92,77.92,78.08,85579.0
2016-03-16 14:10:00,78.06,78.13,77.53,77.7,53400.0,78.06,78.13,77.53,77.7,53400.0
2016-03-16 14:20:00,77.72,78.69,77.51,78.6,57241.0,77.72,78.69,77.51,78.6,57241.0
2016-03-16 14:30:00,78.66,78.8,78.36,78.78,94641.0,78.66,78.8,78.36,78.78,94641.0
2016-03-16 14:40:00,78.79,79.06,78.6,78.73,51727.0,78.79,79.06,78.6,78.73,51727.0
2016-03-16 14:50:00,78.72,78.91,78.5,78.5,37916.0,78.72,78.91,78.5,78.5,37916.0
2016-03-16 15:00:00,78.49,78.82,78.49,78.77,47138.0,78.49,78.82,78.49,78.77,47138.0
2016-03-16 15:10:00,78.74,79.27,78.66,79.1,101782.0,78.74,79.27,78.66,79.1,101782.0
2016-03-16 15:20:00,79.12,79.23,79.04,79.14,154931.0,79.12,79.23,79.04,79.14,154931.0
2016-03-16 15:30:00,79.14,79.27,79.0,79.18,120901.0,79.14,79.27,79.0,79.18,120901.0
2016-03-16 15:40:00,79.2,79.2,78.81,79.14,102337.0,79.2,79.2,78.81,79.14,102337.0
2016-03-16 15:50:00,79.14,79.36,79.06,79.29,192983.0,79.14,79.36,79.06,79.29,192983.0
2016-03-17 09:30:00,79.33,80.09,78.72,79.27,43343.0,79.33,80.09,78.72,79.27,43343.0
2016-03-17 09:40:00,79.1,79.19,77.78,77.87,36493.0,79.1,79.19,77.78,77.87,36493.0
2016-03-17 09:50:00,77.86,78.16,77.08,77.38,51875.0,77.86,78.16,77.08,77.38,51875.0
2016-03-17 10:00:00,77.31,77.38,76.46,76.58,70008.0,77.31,77.38,76.46,76.58,70008.0
2016-03-17 10:10:00,76.57,76.57,75.9,76.25,37460.0,76.57,76.57,75.9,76.25,37460.0
2016-03-17 10:20:00,76.2,77.14,75.96,76.85,131760.0,76.2,77.14,75.96,76.85,131760.0
2016-03-17 10:30:00,76.85,77.02,76.45,76.59,40227.0,76.85,77.02,76.45,76.59,40227.0
2016-03-17 10:40:00,76.6,77.03,76.48,76.64,74513.0,76.6,77.03,76.48,76.64,74513.0
2016-03-17 10:50:00,76.63,77.33,76.59,77.25,89873.0,76.63,77.33,76.59,77.25,89873.0
2016-03-17 11:00:00,77.29,77.29,76.55,76.56,132184.0,77.29,77.29,76.55,76.56,132184.0
2016-03-17 11:10:00,76.6,77.01,76.32,76.94,28679.0,76.6,77.01,76.32,76.94,28679.0
2016-03-17 11:20:00,76.88,77.34,76.55,76.72,29211.0,76.88,77.34,76.55,76.72,29211.0
2016-03-17 11:30:00,76.72,76.87,76.64,76.72,16498.0,76.72,76.87,76.64,76.72,16498.0
2016-03-17 11:40:00,76.71,76.96,76.41,76.93,17818.0,76.71,76.96,76.41,76.93,17818.0
2016-03-17 11:50:00,76.93,77.06,76.64,76.71,10072.0,76.93,77.06,76.64,76.71,10072.0
2016-03-17 12:00:00,76.8,77.08,76.69,76.86,16790.0,76.8,77.08,76.69,76.86,16790.0
2016-03-17 12:10:00,76.86,76.86,76.55,76.79,16290.0,76.86,76.86,76.55,76.79,16290.0
2016-03-17 12:20:00,76.83,77.26,76.82,77.2,16313.0,76.83,77.26,76.82,77.2,16313.0
2016-03-17 12:30:00,77.26,77.48,77.17,77.35,19878.0,77.26,77.48,77.17,77.35,19878.0
2016-03-17 12:40:00,77.42,77.42,77.13,77.17,29479.0,77.42,77.42,77.13,77.17,29479.0
2016-03-17 12:50:00,77.11,77.87,77.02,77.77,60411.0,77.11,77.87,77.02,77.77,60411.0
2016-03-17 13:00:00,77.78,77.99,77.78,77.87,42826.0,77.78,77.99,77.78,77.87,42826.0
2016-03-17 13:10:00,77.88,78.11,77.67,78.05,55315.0,77.88,78.11,77.67,78.05,55315.0
2016-03-17 13:20:00,78.08,78.5,77.91,78.43,33249.0,78.08,78.5,77.91,78.43,33249.0
2016-03-17 13:30:00,78.41,78.55,78.24,78.45,36299.0,78.41,78.55,78.24,78.45,36299.0
2016-03-17 13:40:00,78.36,78.44,77.91,77.91,72979.0,78.36,78.44,77.91,77.91,72979.0
2016-03-17 13:50:00,77.93,78.51,77.89,78.46,65857.0,77.93,78.51,77.89,78.46,65857.0
2016-03-17 14:00:00,78.39,78.96,78.39,78.95,133984.0,78.39,78.96,78.39,78.95,133984.0
2016-03-17 14:10:00,78.95,79.92,78.78,79.78,72023.0,78.95,79.92,78.78,79.78,72023.0
2016-03-17 14:20:00,79.75,79.75,78.85,78.87,53213.0,79.75,79.75,78.85,78.87,53213.0
2016-03-17 14:30:00,78.82,79.32,78.77,78.84,45419.0,78.82,79.32,78.77,78.84,45419.0
2016-03-17 14:40:00,78.97,79.29,78.88,79.04,22545.0,78.97,79.29,78.88,79.04,22545.0
2016-03-17 14:50:00,79.04,79.21,78.98,78.99,33407.0,79.04,79.21,78.98,78.99,33407.0
2016-03-17 15:00:00,78.98,79.3,78.98,79.26,39551.0,78.98,79.3,78.98,79.26,39551.0
2016-03-17 15:10:00,79.28,79.28,78.98,79.03,48724.0,79.28,79.28,78.98,79.03,48724.0
2016-03-17 15:20:00,79.02,79.5,79.02,79.47,30688.0,79.02,79.5,79.02,79.47,30688.0
2016-03-17 15:30:00,79.47,79.54,79.29,79.36,58742.0,79.47,79.54,79.29,79.36,58742.0
2016-03-17 15:40:00,79.37,79.38,79.03,79.08,47110.0,79.37,79.38,79.03,79.08,47110.0
2016-03-17 15:50:00,79.06,79.39,79.02,79.21,261171.0,79.06,79.39,79.02,79.21,261171.0
2016-03-18 09:30:00,79.74,80.86,79.5,80.3,411142.0,79.74,80.86,79.5,80.3,411142.0
2016-03-18 09:40:00,80.3,80.3,79.48,79.52,45235.0,80.3,80.3,79.48,79.52,45235.0
2016-03-18 09:50:00,79.66,79.68,78.47,78.56,24716.0,79.66,79.68,78.47,78.56,24716.0
2016-03-18 10:00:00,78.55,79.03,78.48,78.96,30640.0,78.55,79.03,78.48,78.96,30640.0
2016-03-18 10:10:00,78.99,79.93,78.98,79.08,86969.0,78.99,79.93,78.98,79.08,86969.0
2016-03-18 10:20:00,79.02,79.24,78.88,78.97,22560.0,79.02,79.24,78.88,78.97,22560.0
2016-03-18 10:30:00,78.94,79.31,78.8,78.95,37598.0,78.94,79.31,78.8,78.95,37598.0
2016-03-18 10:40:00,79.0,79.51,78.92,79.42,27623.0,79.0,79.51,78.92,79.42,27623.0
2016-03-18 10:50:00,79.45,80.1,79.38,79.5,25816.0,79.45,80.1,79.38,79.5,25816.0
2016-03-18 11:00:00,79.6,80.33,79.56,80.13,30687.0,79.6,80.33,79.56,80.13,30687.0
2016-03-18 11:10:00,80.15,80.52,79.98,80.49,32307.0,80.15,80.52,79.98,80.49,32307.0
2016-03-18 11:20:00,80.55,80.66,80.36,80.44,26498.0,80.55,80.66,80.36,80.44,26498.0
2016-03-18 11:30:00,80.37,80.83,80.33,80.83,19959.0,80.37,80.83,80.33,80.83,19959.0
2016-03-18 11:40:00,80.81,81.34,80.68,81.3,25481.0,80.81,81.34,80.68,81.3,25481.0
2016-03-18 11:50:00,81.33,81.73,81.25,81.69,30556.0,81.33,81.73,81.25,81.69,30556.0
2016-03-18 12:00:00,81.72,82.51,81.69,81.98,50794.0,81.72,82.51,81.69,81.98,50794.0
2016-03-18 12:10:00,81.97,82.94,81.95,82.93,98750.0,81.97,82.94,81.95,82.93,98750.0
2016-03-18 12:20:00,82.92,83.14,82.87,82.94,77857.0,82.92,83.14,82.87,82.94,77857.0
2016-03-18 12:30:00,82.91,83.09,82.8,82.89,113988.0,82.91,83.09,82.8,82.89,113988.0
2016-03-18 12:40:00,82.86,83.01,82.39,82.9,57157.0,82.86,83.01,82.39,82.9,57157.0
2016-03-18 12:50:00,82.86,83.08,82.69,82.88,19150.0,82.86,83.08,82.69,82.88,19150.0
2016-03-18 13:00:00,82.9,83.0,82.62,82.7,9316.0,82.9,83.0,82.62,82.7,9316.0
2016-03-18 13:10:00,82.7,82.79,82.0,82.01,29020.0,82.7,82.79,82.0,82.01,29020.0
2016-03-18 13:20:00,82.05,82.5,82.05,82.34,16806.0,82.05,82.5,82.05,82.34,16806.0
2016-03-18 13:30:00,82.35,82.4,81.97,82.07,45632.0,82.35,82.4,81.97,82.07,45632.0
2016-03-18 13:40:00,82.05,82.54,82.05,82.29,33427.0,82.05,82.54,82.05,82.29,33427.0
2016-03-18 13:50:00,82.33,82.5,82.22,82.5,25586.0,82.33,82.5,82.22,82.5,25586.0
2016-03-18 14:00:00,82.51,82.63,82.37,82.37,22197.0,82.51,82.63,82.37,82.37,22197.0
2016-03-18 14:10:00,82.42,82.56,82.2,82.27,12668.0,82.42,82.56,82.2,82.27,12668.0
2016-03-18 14:20:00,82.3,82.37,82.03,82.11,23131.0,82.3,82.37,82.03,82.11,23131.0
2016-03-18 14:30:00,82.13,82.29,82.09,82.28,17265.0,82.13,82.29,82.09,82.28,17265.0
2016-03-18 14:40:00,82.3,82.3,82.08,82.13,19741.0,82.3,82.3,82.08,82.13,19741.0
2016-03-18 14:50:00,82.19,82.24,82.09,82.21,18989.0,82.19,82.24,82.09,82.21,18989.0
2016-03-18 15:00:00,82.14,82.33,82.11,82.24,62444.0,82.14,82.33,82.11,82.24,62444.0
2016-03-18 15:10:00,82.24,82.53,82.24,82.38,35397.0,82.24,82.53,82.24,82.38,35397.0
2016-03-18 15:20:00,82.38,82.54,82.22,82.27,32280.0,82.38,82.54,82.22,82.27,32280.0
2016-03-18 15:30:00,82.3,82.3,82.05,82.25,37131.0,82.3,82.3,82.05,82.25,37131.0
2016-03-18 15:40:00,82.29,82.33,82.04,82.25,62381.0,82.29,82.33,82.04,82.25,62381.0
2016-03-18 15:50:00,82.33,82.7,82.23,82.52,229730.0,82.33,82.7,82.23,82.52,229730.0
2016-03-21 09:30:00,82.01,83.35,81.52,83.14,30340.0,82.01,83.35,81.52,83.14,30340.0
2016-03-21 09:40:00,83.33,83.91,83.06,83.56,31569.0,83.33,83.91,83.06,83.56,31569.0
2016-03-21 09:50:00,83.56,84.18,83.34,83.92,38268.0,83.56,84.18,83.34,83.92,38268.0
2016-03-21 10:00:00,83.88,83.88,82.92,82.93,24951.0,83.88,83.88,82.92,82.93,24951.0
2016-03-21 10:10:00,82.88,83.48,82.73,83.26,11228.0,82.88,83.48,82.73,83.26,11228.0
2016-03-21 10:20:00,83.36,84.12,83.3,83.57,41593.0,83.36,84.12,83.3,83.57,41593.0
2016-03-21 10:30:00,83.54,84.03,83.24,83.88,38460.0,83.54,84.03,83.24,83.88,38460.0
2016-03-21 10:40:00,83.88,84.23,83.52,84.23,19941.0,83.88,84.23,83.52,84.23,19941.0
2016-03-21 10:50:00,84.22,84.34,83.74,83.94,47035.0,84.22,84.34,83.74,83.94,47035.0
2016-03-21 11:00:00,83.87,84.0,83.57,83.75,38788.0,83.87,84.0,83.57,83.75,38788.0
2016-03-21 11:10:00,83.69,83.86,83.42,83.8,29859.0,83.69,83.86,83.42,83.8,29859.0
2016-03-21 11:20:00,83.77,84.32,83.75,84.29,25858.0,83.77,84.32,83.75,84.29,25858.0
2016-03-21 11:30:00,84.3,84.53,84.05,84.51,20115.0,84.3,84.53,84.05,84.51,20115.0
2016-03-21 11:40:00,84.55,84.55,83.97,84.0,27795.0,84.55,84.55,83.97,84.0,27795.0
2016-03-21 11:50:00,84.09,84.44,84.0,84.33,13215.0,84.09,84.44,84.0,84.33,13215.0
2016-03-21 12:00:00,84.33,84.35,83.72,83.83,20034.0,84.33,84.35,83.72,83.83,20034.0
2016-03-21 12:10:00,83.82,84.04,83.77,83.78,15789.0,83.82,84.04,83.77,83.78,15789.0
2016-03-21 12:20:00,83.75,83.84,83.54,83.68,7963.0,83.75,83.84,83.54,83.68,7963.0
2016-03-21 12:30:00,83.79,83.98,83.68,83.89,10526.0,83.79,83.98,83.68,83.89,10526.0
2016-03-21 12:40:00,83.88,83.95,83.63,83.88,8463.0,83.88,83.95,83.63,83.88,8463.0
2016-03-21 12:50:00,83.95,84.07,83.73,84.03,9505.0,83.95,84.07,83.73,84.03,9505.0
2016-03-21 13:00:00,83.99,84.1,83.8,84.07,20600.0,83.99,84.1,83.8,84.07,20600.0
2016-03-21 13:10:00,84.1,84.75,84.06,84.22,93177.0,84.1,84.75,84.06,84.22,93177.0
2016-03-21 13:20:00,84.16,84.5,84.08,84.5,17563.0,84.16,84.5,84.08,84.5,17563.0
2016-03-21 13:30:00,84.49,84.59,84.32,84.52,19664.0,84.49,84.59,84.32,84.52,19664.0
2016-03-21 13:40:00,84.47,84.64,84.36,84.48,20337.0,84.47,84.64,84.36,84.48,20337.0
2016-03-21 13:50:00,84.43,84.59,84.34,84.45,9087.0,84.43,84.59,84.34,84.45,9087.0
2016-03-21 14:00:00,84.48,84.57,84.24,84.41,23410.0,84.48,84.57,84.24,84.41,23410.0
2016-03-21 14:10:00,84.36,84.68,84.25,84.59,15625.0,84.36,84.68,84.25,84.59,15625.0
2016-03-21 14:20:00,84.6,84.72,84.49,84.56,15957.0,84.6,84.72,84.49,84.56,15957.0
2016-03-21 14:30:00,84.55,84.74,84.29,84.55,16546.0,84.55,84.74,84.29,84.55,16546.0
2016-03-21 14:40:00,84.56,84.61,84.19,84.26,15164.0,84.56,84.61,84.19,84.26,15164.0
2016-03-21 14:50:00,84.23,84.42,84.13,84.3,17322.0,84.23,84.42,84.13,84.3,17322.0
2016-03-21 15:00:00,84.28,84.31,84.03,84.18,77675.0,84.28,84.31,84.03,84.18,77675.0
2016-03-21 15:10:00,84.14,84.18,83.74,83.8,22923.0,84.14,84.18,83.74,83.8,22923.0
2016-03-21 15:20:00,83.77,83.97,83.66,83.91,37327.0,83.77,83.97,83.66,83.91,37327.0
2016-03-21 15:30:00,83.9,83.9,83.7,83.8,48304.0,83.9,83.9,83.7,83.8,48304.0
2016-03-21 15:40:00,83.82,84.02,83.76,83.85,47822.0,83.82,84.02,83.76,83.85,47822.0
2016-03-21 15:50:00,83.87,84.08,83.81,84.02,144628.0,83.87,84.08,83.81,84.02,144628.0
2016-03-22 09:30:00,83.65,84.95,83.31,84.64,28654.0,83.65,84.95,83.31,84.64,28654.0
2016-03-22 09:40:00,84.63,85.29,84.19,84.78,22650.0,84.63,85.29,84.19,84.78,22650.0
2016-03-22 09:50:00,84.88,85.0,84.32,84.68,50039.0,84.88,85.0,84.32,84.68,50039.0
2016-03-22 10:00:00,84.73,84.83,84.51,84.56,44285.0,84.73,84.83,84.51,84.56,44285.0
2016-03-22 10:10:00,84.74,84.93,84.46,84.69,21619.0,84.74,84.93,84.46,84.69,21619.0
2016-03-22 10:20:00,84.73,84.97,84.53,84.92,42546.0,84.73,84.97,84.53,84.92,42546.0
2016-03-22 10:30:00,84.97,85.37,84.7,85.29,22780.0,84.97,85.37,84.7,85.29,22780.0
2016-03-22 10:40:00,85.32,85.85,85.26,85.28,63585.0,85.32,85.85,85.26,85.28,63585.0
2016-03-22 10:50:00,85.23,85.76,85.08,85.64,18446.0,85.23,85.76,85.08,85.64,18446.0
2016-03-22 11:00:00,85.64,85.87,85.53,85.69,27392.0,85.64,85.87,85.53,85.69,27392.0
2016-03-22 11:10:00,85.68,86.72,85.67,86.64,40461.0,85.68,86.72,85.67,86.64,40461.0
2016-03-22 11:20:00,86.62,86.79,86.19,86.48,35786.0,86.62,86.79,86.19,86.48,35786.0
2016-03-22 11:30:00,86.5,86.6,86.29,86.31,20035.0,86.5,86.6,86.29,86.31,20035.0
2016-03-22 11:40:00,86.31,86.57,86.24,86.26,21074.0,86.31,86.57,86.24,86.26,21074.0
2016-03-22 11:50:00,86.27,86.35,85.45,85.71,25718.0,86.27,86.35,85.45,85.71,25718.0
2016-03-22 12:00:00,85.69,86.16,85.48,86.0,16195.0,85.69,86.16,85.48,86.0,16195.0
2016-03-22 12:10:00,85.98,86.11,85.62,85.62,8902.0,85.98,86.11,85.62,85.62,8902.0
2016-03-22 12:20:00,85.63,85.89,85.55,85.75,20230.0,85.63,85.89,85.55,85.75,20230.0
2016-03-22 12:30:00,85.79,85.81,85.45,85.51,8108.0,85.79,85.81,85.45,85.51,8108.0
2016-03-22 12:40:00,85.56,85.96,85.51,85.92,12721.0,85.56,85.96,85.51,85.92,12721.0
2016-03-22 12:50:00,85.96,86.22,85.89,86.04,10615.0,85.96,86.22,85.89,86.04,10615.0
2016-03-22 13:00:00,86.08,86.12,85.77,85.94,17912.0,86.08,86.12,85.77,85.94,17912.0
2016-03-22 13:10:00,85.89,86.27,85.81,86.27,10981.0,85.89,86.27,85.81,86.27,10981.0
2016-03-22 13:20:00,86.3,86.51,86.21,86.51,15243.0,86.3,86.51,86.21,86.51,15243.0
2016-03-22 13:30:00,86.5,86.79,86.44,86.67,26980.0,86.5,86.79,86.44,86.67,26980.0
2016-03-22 13:40:00,86.61,86.72,86.53,86.67,28742.0,86.61,86.72,86.53,86.67,28742.0
2016-03-22 13:50:00,86.67,86.71,86.33,86.33,54399.0,86.67,86.71,86.33,86.33,54399.0
2016-03-22 14:00:00,86.37,86.67,86.31,86.47,45987.0,86.37,86.67,86.31,86.47,45987.0
2016-03-22 14:10:00,86.52,86.59,86.41,86.56,15579.0,86.52,86.59,86.41,86.56,15579.0
2016-03-22 14:20:00,86.57,86.8,86.48,86.73,30855.0,86.57,86.8,86.48,86.73,30855.0
2016-03-22 14:30:00,86.76,86.88,86.66,86.82,22639.0,86.76,86.88,86.66,86.82,22639.0
2016-03-22 14:40:00,86.82,86.91,86.57,86.67,42613.0,86.82,86.91,86.57,86.67,42613.0
2016-03-22 14:50:00,86.69,86.84,86.56,86.58,28500.0,86.69,86.84,86.56,86.58,28500.0
2016-03-22 15:00:00,86.45,86.56,86.35,86.43,48523.0,86.45,86.56,86.35,86.43,48523.0
2016-03-22 15:10:00,86.39,86.59,86.37,86.42,32832.0,86.39,86.59,86.37,86.42,32832.0
2016-03-22 15:20:00,86.45,86.6,86.39,86.52,40998.0,86.45,86.6,86.39,86.52,40998.0
2016-03-22 15:30:00,86.54,86.62,86.4,86.49,66979.0,86.54,86.62,86.4,86.49,66979.0
2016-03-22 15:40:00,86.49,86.77,86.37,86.65,106488.0,86.49,86.77,86.37,86.65,106488.0
2016-03-22 15:50:00,86.61,86.84,86.54,86.78,177220.0,86.61,86.84,86.54,86.78,177220.0
2016-03-23 09:30:00,86.0,86.0,84.74,85.58,67296.0,86.0,86.0,84.74,85.58,67296.0
2016-03-23 09:40:00,85.48,85.5,84.28,84.28,48331.0,85.48,85.5,84.28,84.28,48331.0
2016-03-23 09:50:00,84.28,84.97,84.04,84.73,29151.0,84.28,84.97,84.04,84.73,29151.0
2016-03-23 10:00:00,84.66,84.66,83.17,83.22,35585.0,84.66,84.66,83.17,83.22,35585.0
2016-03-23 10:10:00,83.24,83.53,82.92,83.13,63336.0,83.24,83.53,82.92,83.13,63336.0
2016-03-23 10:20:00,83.18,83.6,83.13,83.36,42015.0,83.18,83.6,83.13,83.36,42015.0
2016-03-23 10:30:00,83.38,83.51,82.46,82.59,39688.0,83.38,83.51,82.46,82.59,39688.0
2016-03-23 10:40:00,82.6,82.72,82.4,82.56,39818.0,82.6,82.72,82.4,82.56,39818.0
2016-03-23 10:50:00,82.6,82.62,82.1,82.55,39578.0,82.6,82.62,82.1,82.55,39578.0
2016-03-23 11:00:00,82.59,82.73,82.06,82.48,28420.0,82.59,82.73,82.06,82.48,28420.0
2016-03-23 11:10:00,82.49,82.49,81.43,81.52,52012.0,82.49,82.49,81.43,81.52,52012.0
2016-03-23 11:20:00,81.52,81.88,81.52,81.66,44509.0,81.52,81.88,81.52,81.66,44509.0
2016-03-23 11:30:00,81.74,81.8,81.39,81.52,42712.0,81.74,81.8,81.39,81.52,42712.0
2016-03-23 11:40:00,81.53,81.62,81.08,81.23,36836.0,81.53,81.62,81.08,81.23,36836.0
2016-03-23 11:50:00,81.29,81.34,80.72,80.78,57777.0,81.29,81.34,80.72,80.78,57777.0
2016-03-23 12:00:00,80.78,81.08,80.58,80.84,51066.0,80.78,81.08,80.58,80.84,51066.0
2016-03-23 12:10:00,80.8,81.28,80.78,81.22,76778.0,80.8,81.28,80.78,81.22,76778.0
2016-03-23 12:20:00,81.25,81.51,81.17,81.33,67344.0,81.25,81.51,81.17,81.33,67344.0
2016-03-23 12:30:00,81.36,81.62,81.26,81.26,23289.0,81.36,81.62,81.26,81.26,23289.0
2016-03-23 12:40:00,81.31,81.43,81.06,81.08,16824.0,81.31,81.43,81.06,81.08,16824.0
2016-03-23 12:50:00,81.09,81.23,80.9,81.2,17880.0,81.09,81.23,80.9,81.2,17880.0
2016-03-23 13:00:00,81.14,81.18,80.67,80.8,26972.0,81.14,81.18,80.67,80.8,26972.0
2016-03-23 13:10:00,80.8,80.96,80.56,80.6,33161.0,80.8,80.96,80.56,80.6,33161.0
2016-03-23 13:20:00,80.59,80.73,80.5,80.65,39190.0,80.59,80.73,80.5,80.65,39190.0
2016-03-23 13:30:00,80.64,80.65,80.23,80.49,30719.0,80.64,80.65,80.23,80.49,30719.0
2016-03-23 13:40:00,80.48,80.83,80.34,80.61,19893.0,80.48,80.83,80.34,80.61,19893.0
2016-03-23 13:50:00,80.65,80.9,80.55,80.73,40448.0,80.65,80.9,80.55,80.73,40448.0
2016-03-23 14:00:00,80.65,81.31,80.58,81.22,38852.0,80.65,81.31,80.58,81.22,38852.0
2016-03-23 14:10:00,81.15,81.52,81.14,81.17,37343.0,81.15,81.52,81.14,81.17,37343.0
2016-03-23 14:20:00,81.18,81.27,80.86,81.15,37660.0,81.18,81.27,80.86,81.15,37660.0
2016-03-23 14:30:00,81.15,81.48,81.11,81.35,41324.0,81.15,81.48,81.11,81.35,41324.0
2016-03-23 14:40:00,81.27,81.27,80.67,80.74,18946.0,81.27,81.27,80.67,80.74,18946.0
2016-03-23 14:50:00,80.71,80.83,80.42,80.56,20210.0,80.71,80.83,80.42,80.56,20210.0
2016-03-23 15:00:00,80.58,80.64,80.19,80.19,29168.0,80.58,80.64,80.19,80.19,29168.0
2016-03-23 15:10:00,80.2,80.29,80.04,80.29,67285.0,80.2,80.29,80.04,80.29,67285.0
2016-03-23 15:20:00,80.28,80.41,80.08,80.21,30495.0,80.28,80.41,80.08,80.21,30495.0
2016-03-23 15:30:00,80.25,80.64,80.2,80.44,48907.0,80.25,80.64,80.2,80.44,48907.0
2016-03-23 15:40:00,80.44,80.51,80.26,80.44,63478.0,80.44,80.51,80.26,80.44,63478.0
2016-03-23 15:50:00,80.4,80.43,80.0,80.18,168053.0,80.4,80.43,80.0,80.18,168053.0
2016-03-24 09:30:00,79.71,79.71,78.25,79.21,64943.0,79.71,79.71,78.25,79.21,64943.0
2016-03-24 09:40:00,79.08,79.88,78.99,79.32,37924.0,79.08,79.88,78.99,79.32,37924.0
2016-03-24 09:50:00,79.25,80.24,79.25,79.88,38959.0,79.25,80.24,79.25,79.88,38959.0
2016-03-24 10:00:00,79.84,80.35,79.84,80.27,50346.0,79.84,80.35,79.84,80.27,50346.0
2016-03-24 10:10:00,80.27,80.89,80.04,80.74,51661.0,80.27,80.89,80.04,80.74,51661.0
2016-03-24 10:20:00,80.72,80.77,80.2,80.61,29236.0,80.72,80.77,80.2,80.61,29236.0
2016-03-24 10:30:00,80.53,81.87,80.51,81.87,84646.0,80.53,81.87,80.51,81.87,84646.0
2016-03-24 10:40:00,81.8,82.19,81.37,81.52,31430.0,81.8,82.19,81.37,81.52,31430.0
2016-03-24 10:50:00,81.45,81.85,81.45,81.79,26830.0,81.45,81.85,81.45,81.79,26830.0
2016-03-24 11:00:00,81.78,82.02,81.42,81.65,51966.0,81.78,82.02,81.42,81.65,51966.0
2016-03-24 11:10:00,81.7,81.88,80.89,81.03,21323.0,81.7,81.88,80.89,81.03,21323.0
2016-03-24 11:20:00,81.06,81.09,80.62,80.75,45567.0,81.06,81.09,80.62,80.75,45567.0
2016-03-24 11:30:00,80.73,81.34,80.69,81.27,45352.0,80.73,81.34,80.69,81.27,45352.0
2016-03-24 11:40:00,81.23,81.24,80.7,80.84,60669.0,81.23,81.24,80.7,80.84,60669.0
2016-03-24 11:50:00,80.83,81.13,80.8,81.08,23338.0,80.83,81.13,80.8,81.08,23338.0
2016-03-24 12:00:00,81.11,81.16,80.74,80.88,15918.0,81.11,81.16,80.74,80.88,15918.0
2016-03-24 12:10:00,80.85,80.89,80.19,80.22,11408.0,80.85,80.89,80.19,80.22,11408.0
2016-03-24 12:20:00,80.25,80.41,80.04,80.41,14800.0,80.25,80.41,80.04,80.41,14800.0
2016-03-24 12:30:00,80.35,80.46,80.16,80.33,11970.0,80.35,80.46,80.16,80.33,11970.0
2016-03-24 12:40:00,80.32,80.36,80.01,80.29,33741.0,80.32,80.36,80.01,80.29,33741.0
2016-03-24 12:50:00,80.36,80.61,80.1,80.13,31831.0,80.36,80.61,80.1,80.13,31831.0
2016-03-24 13:00:00,80.07,80.18,79.94,80.07,36206.0,80.07,80.18,79.94,80.07,36206.0
2016-03-24 13:10:00,80.06,80.52,80.06,80.52,28625.0,80.06,80.52,80.06,80.52,28625.0
2016-03-24 13:20:00,80.49,80.6,80.21,80.42,14600.0,80.49,80.6,80.21,80.42,14600.0
2016-03-24 13:30:00,80.48,80.48,79.95,80.16,14728.0,80.48,80.48,79.95,80.16,14728.0
2016-03-24 13:40:00,80.18,80.35,79.85,79.89,25253.0,80.18,80.35,79.85,79.89,25253.0
2016-03-24 13:50:00,79.87,80.1,79.77,79.99,18885.0,79.87,80.1,79.77,79.99,18885.0
2016-03-24 14:00:00,79.9,80.08,79.78,80.01,16387.0,79.9,80.08,79.78,80.01,16387.0
2016-03-24 14:10:00,80.0,80.19,79.62,80.12,24104.0,80.0,80.19,79.62,80.12,24104.0
2016-03-24 14:20:00,80.12,80.21,79.7,80.05,63196.0,80.12,80.21,79.7,80.05,63196.0
2016-03-24 14:30:00,80.02,80.13,79.79,79.85,29845.0,80.02,80.13,79.79,79.85,29845.0
2016-03-24 14:40:00,79.82,80.03,79.75,79.93,30611.0,79.82,80.03,79.75,79.93,30611.0
2016-03-24 14:50:00,79.96,80.05,79.8,80.0,21062.0,79.96,80.05,79.8,80.0,21062.0
2016-03-24 15:00:00,79.99,80.05,79.82,80.0,26521.0,79.99,80.05,79.82,80.0,26521.0
2016-03-24 15:10:00,80.0,80.54,79.95,80.44,57269.0,80.0,80.54,79.95,80.44,57269.0
2016-03-24 15:20:00,80.44,80.8,80.43,80.61,24192.0,80.44,80.8,80.43,80.61,24192.0
2016-03-24 15:30:00,80.67,80.84,80.45,80.58,31632.0,80.67,80.84,80.45,80.58,31632.0
2016-03-24 15:40:00,80.54,80.68,80.39,80.46,62535.0,80.54,80.68,80.39,80.46,62535.0
2016-03-24 15:50:00,80.73,80.9,80.48,80.54,174893.0,80.73,80.9,80.48,80.54,174893.0
2016-03-28 09:30:00,80.85,81.26,79.64,79.7,23749.0,80.85,81.26,79.64,79.7,23749.0
2016-03-28 09:40:00,79.58,79.71,78.76,78.91,50809.0,79.58,79.71,78.76,78.91,50809.0
2016-03-28 09:50:00,79.05,79.32,78.75,79.31,30278.0,79.05,79.32,78.75,79.31,30278.0
2016-03-28 10:00:00,79.29,79.6,78.65,78.98,48030.0,79.29,79.6,78.65,78.98,48030.0
2016-03-28 10:10:00,79.0,79.52,78.78,79.09,24009.0,79.0,79.52,78.78,79.09,24009.0
2016-03-28 10:20:00,79.09,79.25,78.77,78.82,13950.0,79.09,79.25,78.77,78.82,13950.0
2016-03-28 10:30:00,78.86,78.88,77.91,78.03,28933.0,78.86,78.88,77.91,78.03,28933.0
2016-03-28 10:40:00,77.94,78.17,77.67,77.92,23974.0,77.94,78.17,77.67,77.92,23974.0
2016-03-28 10:50:00,77.92,78.31,77.83,78.07,39362.0,77.92,78.31,77.83,78.07,39362.0
2016-03-28 11:00:00,78.06,78.15,77.78,77.79,16452.0,78.06,78.15,77.78,77.79,16452.0
2016-03-28 11:10:00,77.8,78.05,77.76,78.01,17178.0,77.8,78.05,77.76,78.01,17178.0
2016-03-28 11:20:00,78.0,78.69,77.97,78.42,47601.0,78.0,78.69,77.97,78.42,47601.0
2016-03-28 11:30:00,78.46,79.01,78.42,78.88,29943.0,78.46,79.01,78.42,78.88,29943.0
2016-03-28 11:40:00,78.83,78.84,78.56,78.66,6205.0,78.83,78.84,78.56,78.66,6205.0
2016-03-28 11:50:00,78.66,79.08,78.57,79.02,54251.0,78.66,79.08,78.57,79.02,54251.0
2016-03-28 12:00:00,78.98,79.02,78.63,78.81,41385.0,78.98,79.02,78.63,78.81,41385.0
2016-03-28 12:10:00,78.82,79.19,78.79,79.18,32886.0,78.82,79.19,78.79,79.18,32886.0
2016-03-28 12:20:00,79.18,79.34,79.08,79.25,17361.0,79.18,79.34,79.08,79.25,17361.0
2016-03-28 12:30:00,79.27,79.66,79.18,79.58,30925.0,79.27,79.66,79.18,79.58,30925.0
2016-03-28 12:40:00,79.61,79.7,79.36,79.67,15147.0,79.61,79.7,79.36,79.67,15147.0
2016-03-28 12:50:00,79.66,79.94,79.43,79.7,21618.0,79.66,79.94,79.43,79.7,21618.0
2016-03-28 13:00:00,79.79,79.92,79.71,79.81,13051.0,79.79,79.92,79.71,79.81,13051.0
2016-03-28 13:10:00,79.84,79.97,79.73,79.88,9608.0,79.84,79.97,79.73,79.88,9608.0
2016-03-28 13:20:00,79.82,80.05,79.78,79.98,13274.0,79.82,80.05,79.78,79.98,13274.0
2016-03-28 13:30:00,79.93,80.03,79.74,79.78,6924.0,79.93,80.03,79.74,79.78,6924.0
2016-03-28 13:40:00,79.82,79.87,79.69,79.84,15611.0,79.82,79.87,79.69,79.84,15611.0
2016-03-28 13:50:00,79.84,80.22,79.8,80.19,23205.0,79.84,80.22,79.8,80.19,23205.0
2016-03-28 14:00:00,80.15,80.53,80.09,80.12,41990.0,80.15,80.53,80.09,80.12,41990.0
2016-03-28 14:10:00,80.18,80.2,79.99,80.04,59012.0,80.18,80.2,79.99,80.04,59012.0
2016-03-28 14:20:00,80.03,80.04,79.89,79.98,17806.0,80.03,80.04,79.89,79.98,17806.0
2016-03-28 14:30:00,79.97,80.01,79.78,79.8,15381.0,79.97,80.01,79.78,79.8,15381.0
2016-03-28 14:40:00,79.81,79.85,79.26,79.32,13784.0,79.81,79.85,79.26,79.32,13784.0
2016-03-28 14:50:00,79.31,79.4,78.96,79.13,16414.0,79.31,79.4,78.96,79.13,16414.0
2016-03-28 15:00:00,79.12,79.38,79.12,79.2,15910.0,79.12,79.38,79.12,79.2,15910.0
2016-03-28 15:10:00,79.23,79.41,79.11,79.21,11526.0,79.23,79.41,79.11,79.21,11526.0
2016-03-28 15:20:00,79.2,79.28,78.94,79.04,16553.0,79.2,79.28,78.94,79.04,16553.0
2016-03-28 15:30:00,79.03,79.26,78.94,79.26,22890.0,79.03,79.26,78.94,79.26,22890.0
2016-03-28 15:40:00,79.25,79.37,79.06,79.09,30265.0,79.25,79.37,79.06,79.09,30265.0
2016-03-28 15:50:00,79.07,79.07,78.55,78.7,159631.0,79.07,79.07,78.55,78.7,159631.0
2016-03-29 09:30:00,78.49,78.61,77.59,78.0,26441.0,78.49,78.61,77.59,78.0,26441.0
2016-03-29 09:40:00,78.03,78.03,77.25,77.25,18026.0,78.03,78.03,77.25,77.25,18026.0
2016-03-29 09:50:00,77.22,77.55,76.87,77.29,30330.0,77.22,77.55,76.87,77.29,30330.0
2016-03-29 10:00:00,77.36,77.54,77.02,77.33,63200.0,77.36,77.54,77.02,77.33,63200.0
2016-03-29 10:10:00,77.37,77.43,77.02,77.21,27643.0,77.37,77.43,77.02,77.21,27643.0
2016-03-29 10:20:00,77.2,77.25,76.85,76.95,47730.0,77.2,77.25,76.85,76.95,47730.0
2016-03-29 10:30:00,76.97,77.15,76.88,77.09,44560.0,76.97,77.15,76.88,77.09,44560.0
2016-03-29 10:40:00,77.1,77.31,76.79,77.2,34285.0,77.1,77.31,76.79,77.2,34285.0
2016-03-29 10:50:00,77.14,77.14,76.88,77.0,18066.0,77.14,77.14,76.88,77.0,18066.0
2016-03-29 11:00:00,77.02,77.1,76.92,77.04,32537.0,77.02,77.1,76.92,77.04,32537.0
2016-03-29 11:10:00,77.0,77.24,76.92,77.04,25882.0,77.0,77.24,76.92,77.04,25882.0
2016-03-29 11:20:00,77.04,77.23,77.02,77.16,18470.0,77.04,77.23,77.02,77.16,18470.0
2016-03-29 11:30:00,77.09,77.45,77.06,77.44,33318.0,77.09,77.45,77.06,77.44,33318.0
2016-03-29 11:40:00,77.45,77.73,77.36,77.67,24112.0,77.45,77.73,77.36,77.67,24112.0
2016-03-29 11:50:00,77.71,77.88,77.15,77.31,49187.0,77.71,77.88,77.15,77.31,49187.0
2016-03-29 12:00:00,77.31,77.4,77.08,77.27,6993.0,77.31,77.4,77.08,77.27,6993.0
2016-03-29 12:10:00,77.24,77.34,77.12,77.15,7781.0,77.24,77.34,77.12,77.15,7781.0
2016-03-29 12:20:00,77.17,77.45,77.17,77.27,44039.0,77.17,77.45,77.17,77.27,44039.0
2016-03-29 12:30:00,77.28,77.42,77.12,77.21,24687.0,77.28,77.42,77.12,77.21,24687.0
2016-03-29 12:40:00,77.28,77.92,77.2,77.65,36641.0,77.28,77.92,77.2,77.65,36641.0
2016-03-29 12:50:00,77.67,77.68,77.4,77.4,13080.0,77.67,77.68,77.4,77.4,13080.0
2016-03-29 13:00:00,77.31,77.57,77.31,77.57,17085.0,77.31,77.57,77.31,77.57,17085.0
2016-03-29 13:10:00,77.59,77.84,77.49,77.69,22111.0,77.59,77.84,77.49,77.69,22111.0
2016-03-29 13:20:00,77.63,77.85,77.5,77.74,15307.0,77.63,77.85,77.5,77.74,15307.0
2016-03-29 13:30:00,77.85,78.12,77.66,78.01,53003.0,77.85,78.12,77.66,78.01,53003.0
2016-03-29 13:40:00,78.03,78.18,77.88,78.0,21304.0,78.03,78.18,77.88,78.0,21304.0
2016-03-29 13:50:00,78.0,78.12,77.9,77.95,36230.0,78.0,78.12,77.9,77.95,36230.0
2016-03-29 14:00:00,77.98,78.39,77.95,78.28,56054.0,77.98,78.39,77.95,78.28,56054.0
2016-03-29 14:10:00,78.31,78.58,78.12,78.51,26389.0,78.31,78.58,78.12,78.51,26389.0
2016-03-29 14:20:00,78.48,79.08,78.44,79.0,33377.0,78.48,79.08,78.44,79.0,33377.0
2016-03-29 14:30:00,78.99,79.36,78.72,79.26,32869.0,78.99,79.36,78.72,79.26,32869.0
2016-03-29 14:40:00,79.26,79.37,78.99,79.11,31430.0,79.26,79.37,78.99,79.11,31430.0
2016-03-29 14:50:00,79.14,79.28,78.96,79.03,25861.0,79.14,79.28,78.96,79.03,25861.0
2016-03-29 15:00:00,79.07,79.25,78.95,79.04,38425.0,79.07,79.25,78.95,79.04,38425.0
2016-03-29 15:10:00,79.04,79.21,78.95,79.07,21094.0,79.04,79.21,78.95,79.07,21094.0
2016-03-29 15:20:00,79.11,79.29,79.02,79.21,32680.0,79.11,79.29,79.02,79.21,32680.0
2016-03-29 15:30:00,79.25,79.25,78.95,79.14,23616.0,79.25,79.25,78.95,79.14,23616.0
2016-03-29 15:40:00,79.14,79.23,78.88,79.04,66580.0,79.14,79.23,78.88,79.04,66580.0
2016-03-29 15:50:00,79.02,79.37,78.82,79.24,135195.0,79.02,79.37,78.82,79.24,135195.0
2016-03-30 09:30:00,80.11,80.41,78.73,80.01,37637.0,80.11,80.41,78.73,80.01,37637.0
2016-03-30 09:40:00,80.05,81.99,79.93,81.99,107148.0,80.05,81.99,79.93,81.99,107148.0
2016-03-30 09:50:00,81.99,81.99,80.88,81.07,61814.0,81.99,81.99,80.88,81.07,61814.0
2016-03-30 10:00:00,81.03,81.13,80.6,81.0,59634.0,81.03,81.13,80.6,81.0,59634.0
2016-03-30 10:10:00,80.99,81.08,80.26,80.42,83131.0,80.99,81.08,80.26,80.42,83131.0
2016-03-30 10:20:00,80.43,80.43,79.73,80.11,47725.0,80.43,80.43,79.73,80.11,47725.0
2016-03-30 10:30:00,80.0,80.49,80.0,80.27,57592.0,80.0,80.49,80.0,80.27,57592.0
2016-03-30 10:40:00,80.21,80.41,79.95,80.01,25308.0,80.21,80.41,79.95,80.01,25308.0
2016-03-30 10:50:00,80.01,80.11,79.74,79.74,26522.0,80.01,80.11,79.74,79.74,26522.0
2016-03-30 11:00:00,79.72,79.83,79.0,79.07,33080.0,79.72,79.83,79.0,79.07,33080.0
2016-03-30 11:10:00,79.13,79.26,78.89,78.9,42447.0,79.13,79.26,78.89,78.9,42447.0
2016-03-30 11:20:00,78.9,78.93,78.29,78.59,47181.0,78.9,78.93,78.29,78.59,47181.0
2016-03-30 11:30:00,78.62,78.63,78.17,78.3,62022.0,78.62,78.63,78.17,78.3,62022.0
2016-03-30 11:40:00,78.36,78.41,78.16,78.34,38741.0,78.36,78.41,78.16,78.34,38741.0
2016-03-30 11:50:00,78.27,79.03,78.27,78.72,16113.0,78.27,79.03,78.27,78.72,16113.0
2016-03-30 12:00:00,78.78,78.8,78.16,78.34,26607.0,78.78,78.8,78.16,78.34,26607.0
2016-03-30 12:10:00,78.32,78.85,78.3,78.32,16667.0,78.32,78.85,78.3,78.32,16667.0
2016-03-30 12:20:00,78.32,78.5,78.14,78.22,28295.0,78.32,78.5,78.14,78.22,28295.0
2016-03-30 12:30:00,78.18,78.43,78.09,78.09,21367.0,78.18,78.43,78.09,78.09,21367.0
2016-03-30 12:40:00,78.08,78.09,77.69,78.0,37467.0,78.08,78.09,77.69,78.0,37467.0
2016-03-30 12:50:00,77.98,78.31,77.98,78.17,12869.0,77.98,78.31,77.98,78.17,12869.0
2016-03-30 13:00:00,78.21,78.33,77.85,77.96,13211.0,78.21,78.33,77.85,77.96,13211.0
2016-03-30 13:10:00,77.89,77.92,77.69,77.71,32767.0,77.89,77.92,77.69,77.71,32767.0
2016-03-30 13:20:00,77.79,77.88,77.73,77.73,19572.0,77.79,77.88,77.73,77.73,19572.0
2016-03-30 13:30:00,77.72,77.93,77.69,77.87,14642.0,77.72,77.93,77.69,77.87,14642.0
2016-03-30 13:40:00,77.85,78.19,77.8,78.19,24498.0,77.85,78.19,77.8,78.19,24498.0
2016-03-30 13:50:00,78.2,78.28,78.0,78.11,23327.0,78.2,78.28,78.0,78.11,23327.0
2016-03-30 14:00:00,78.09,78.68,78.02,78.65,31829.0,78.09,78.68,78.02,78.65,31829.0
2016-03-30 14:10:00,78.65,78.69,78.29,78.51,9591.0,78.65,78.69,78.29,78.51,9591.0
2016-03-30 14:20:00,78.58,79.1,78.56,79.08,28640.0,78.58,79.1,78.56,79.08,28640.0
2016-03-30 14:30:00,79.13,79.13,78.57,78.57,21786.0,79.13,79.13,78.57,78.57,21786.0
2016-03-30 14:40:00,78.5,78.64,78.26,78.51,11756.0,78.5,78.64,78.26,78.51,11756.0
2016-03-30 14:50:00,78.44,78.68,78.44,78.44,12076.0,78.44,78.68,78.44,78.44,12076.0
2016-03-30 15:00:00,78.4,78.65,78.37,78.38,15429.0,78.4,78.65,78.37,78.38,15429.0
2016-03-30 15:10:00,78.38,78.8,78.34,78.77,31533.0,78.38,78.8,78.34,78.77,31533.0
2016-03-30 15:20:00,78.8,78.91,78.64,78.7,18310.0,78.8,78.91,78.64,78.7,18310.0
2016-03-30 15:30:00,78.74,78.78,78.5,78.61,40101.0,78.74,78.78,78.5,78.61,40101.0
2016-03-30 15:40:00,78.62,78.64,78.35,78.48,52153.0,78.62,78.64,78.35,78.48,52153.0
2016-03-30 15:50:00,78.45,78.57,78.3,78.4,107851.0,78.45,78.57,78.3,78.4,107851.0
2016-03-31 09:30:00,78.72,79.19,77.81,78.61,44949.0,78.72,79.19,77.81,78.61,44949.0
2016-03-31 09:40:00,78.61,79.23,78.17,79.05,110438.0,78.61,79.23,78.17,79.05,110438.0
2016-03-31 09:50:00,79.15,79.26,78.79,79.23,81187.0,79.15,79.26,78.79,79.23,81187.0
2016-03-31 10:00:00,79.23,79.89,79.14,79.22,119326.0,79.23,79.89,79.14,79.22,119326.0
2016-03-31 10:10:00,79.25,79.85,79.15,79.68,59648.0,79.25,79.85,79.15,79.68,59648.0
2016-03-31 10:20:00,79.73,80.6,79.71,80.2,83677.0,79.73,80.6,79.71,80.2,83677.0
2016-03-31 10:30:00,80.2,80.25,79.46,79.49,41943.0,80.2,80.25,79.46,79.49,41943.0
2016-03-31 10:40:00,79.52,80.13,79.52,79.72,73846.0,79.52,80.13,79.52,79.72,73846.0
2016-03-31 10:50:00,79.76,80.21,79.63,79.81,79831.0,79.76,80.21,79.63,79.81,79831.0
2016-03-31 11:00:00,79.86,80.08,79.73,79.9,40760.0,79.86,80.08,79.73,79.9,40760.0
2016-03-31 11:10:00,79.91,80.11,79.85,79.95,60347.0,79.91,80.11,79.85,79.95,60347.0
2016-03-31 11:20:00,79.99,80.08,79.7,79.95,27395.0,79.99,80.08,79.7,79.95,27395.0
2016-03-31 11:30:00,79.93,80.12,79.65,79.88,58381.0,79.93,80.12,79.65,79.88,58381.0
2016-03-31 11:40:00,79.88,80.58,79.85,80.49,60911.0,79.88,80.58,79.85,80.49,60911.0
2016-03-31 11:50:00,80.56,81.05,80.41,81.05,130150.0,80.56,81.05,80.41,81.05,130150.0
2016-03-31 12:00:00,81.03,81.08,80.81,81.04,78453.0,81.03,81.08,80.81,81.04,78453.0
2016-03-31 12:10:00,81.06,81.35,80.99,81.32,85079.0,81.06,81.35,80.99,81.32,85079.0
2016-03-31 12:20:00,81.32,81.78,81.32,81.78,38595.0,81.32,81.78,81.32,81.78,38595.0
2016-03-31 12:30:00,81.81,81.88,81.4,81.81,56402.0,81.81,81.88,81.4,81.81,56402.0
2016-03-31 12:40:00,81.83,82.01,81.75,81.83,32304.0,81.83,82.01,81.75,81.83,32304.0
2016-03-31 12:50:00,81.87,82.1,81.59,81.73,79591.0,81.87,82.1,81.59,81.73,79591.0
2016-03-31 13:00:00,81.73,81.75,81.14,81.23,48605.0,81.73,81.75,81.14,81.23,48605.0
2016-03-31 13:10:00,81.26,81.44,81.11,81.16,23570.0,81.26,81.44,81.11,81.16,23570.0
2016-03-31 13:20:00,81.16,81.28,80.81,80.87,32441.0,81.16,81.28,80.81,80.87,32441.0
2016-03-31 13:30:00,80.89,81.09,80.86,81.0,30736.0,80.89,81.09,80.86,81.0,30736.0
2016-03-31 13:40:00,81.03,81.04,80.74,80.86,14407.0,81.03,81.04,80.74,80.86,14407.0
2016-03-31 13:50:00,80.88,81.04,80.78,80.79,29334.0,80.88,81.04,80.78,80.79,29334.0
2016-03-31 14:00:00,80.76,80.85,80.62,80.71,21665.0,80.76,80.85,80.62,80.71,21665.0
2016-03-31 14:10:00,80.7,80.97,80.69,80.97,21387.0,80.7,80.97,80.69,80.97,21387.0
2016-03-31 14:20:00,80.97,81.07,80.74,80.87,53812.0,80.97,81.07,80.74,80.87,53812.0
2016-03-31 14:30:00,80.8,81.03,80.77,80.87,23124.0,80.8,81.03,80.77,80.87,23124.0
2016-03-31 14:40:00,80.87,81.21,80.8,81.21,39721.0,80.87,81.21,80.8,81.21,39721.0
2016-03-31 14:50:00,81.2,81.29,80.75,80.76,34033.0,81.2,81.29,80.75,80.76,34033.0
2016-03-31 15:00:00,80.8,80.8,80.42,80.51,59811.0,80.8,80.8,80.42,80.51,59811.0
2016-03-31 15:10:00,80.5,80.57,80.06,80.18,77018.0,80.5,80.57,80.06,80.18,77018.0
2016-03-31 15:20:00,80.2,80.28,79.84,79.91,81367.0,80.2,80.28,79.84,79.91,81367.0
2016-03-31 15:30:00,79.94,80.33,79.92,80.13,104136.0,79.94,80.33,79.92,80.13,104136.0
2016-03-31 15:40:00,80.11,80.11,79.67,79.83,171411.0,80.11,80.11,79.67,79.83,171411.0
2016-03-31 15:50:00,79.84,79.85,79.33,79.57,358427.0,79.84,79.85,79.33,79.57,358427.0
2016-04-01 09:30:00,79.02,79.04,76.08,77.08,98050.0,79.02,79.04,76.08,77.08,98050.0
2016-04-01 09:40:00,77.17,77.35,76.5,77.08,160113.0,77.17,77.35,76.5,77.08,160113.0
2016-04-01 09:50:00,77.15,77.23,76.0,76.5,114741.0,77.15,77.23,76.0,76.5,114741.0
2016-04-01 10:00:00,76.5,76.89,75.95,76.89,114569.0,76.5,76.89,75.95,76.89,114569.0
2016-04-01 10:10:00,76.84,77.04,76.02,76.27,100147.0,76.84,77.04,76.02,76.27,100147.0
2016-04-01 10:20:00,76.21,76.6,75.92,76.19,99524.0,76.21,76.6,75.92,76.19,99524.0
2016-04-01 10:30:00,76.25,77.03,75.98,76.9,234341.0,76.25,77.03,75.98,76.9,234341.0
2016-04-01 10:40:00,76.93,77.47,76.75,77.47,159228.0,76.93,77.47,76.75,77.47,159228.0
2016-04-01 10:50:00,77.4,77.97,77.25,77.89,116399.0,77.4,77.97,77.25,77.89,116399.0
2016-04-01 11:00:00,77.95,78.14,77.44,77.91,91810.0,77.95,78.14,77.44,77.91,91810.0
2016-04-01 11:10:00,77.87,78.29,77.7,78.18,89103.0,77.87,78.29,77.7,78.18,89103.0
2016-04-01 11:20:00,78.19,78.36,78.1,78.24,40029.0,78.19,78.36,78.1,78.24,40029.0
2016-04-01 11:30:00,78.26,78.58,78.2,78.4,40353.0,78.26,78.58,78.2,78.4,40353.0
2016-04-01 11:40:00,78.43,78.72,78.36,78.36,35852.0,78.43,78.72,78.36,78.36,35852.0
2016-04-01 11:50:00,78.28,78.45,77.82,78.04,62087.0,78.28,78.45,77.82,78.04,62087.0
2016-04-01 12:00:00,78.06,78.11,77.78,78.01,51119.0,78.06,78.11,77.78,78.01,51119.0
2016-04-01 12:10:00,78.0,78.05,77.53,77.53,40280.0,78.0,78.05,77.53,77.53,40280.0
2016-04-01 12:20:00,77.58,77.65,77.14,77.16,51569.0,77.58,77.65,77.14,77.16,51569.0
2016-04-01 12:30:00,77.2,77.22,77.04,77.1,59716.0,77.2,77.22,77.04,77.1,59716.0
2016-04-01 12:40:00,77.09,77.42,77.02,77.31,44643.0,77.09,77.42,77.02,77.31,44643.0
2016-04-01 12:50:00,77.33,77.59,77.32,77.59,57609.0,77.33,77.59,77.32,77.59,57609.0
2016-04-01 13:00:00,77.54,77.78,77.5,77.78,40403.0,77.54,77.78,77.5,77.78,40403.0
2016-04-01 13:10:00,77.79,78.5,77.76,78.34,58899.0,77.79,78.5,77.76,78.34,58899.0
2016-04-01 13:20:00,78.32,78.51,78.02,78.06,50512.0,78.32,78.51,78.02,78.06,50512.0
2016-04-01 13:30:00,78.15,78.29,78.03,78.28,39804.0,78.15,78.29,78.03,78.28,39804.0
2016-04-01 13:40:00,78.28,78.66,78.07,78.61,59702.0,78.28,78.66,78.07,78.61,59702.0
2016-04-01 13:50:00,78.61,78.61,78.03,78.04,39574.0,78.61,78.61,78.03,78.04,39574.0
2016-04-01 14:00:00,78.03,78.35,77.8,78.26,35665.0,78.03,78.35,77.8,78.26,35665.0
2016-04-01 14:10:00,78.27,78.38,78.15,78.16,36187.0,78.27,78.38,78.15,78.16,36187.0
2016-04-01 14:20:00,78.18,78.27,78.02,78.16,33851.0,78.18,78.27,78.02,78.16,33851.0
2016-04-01 14:30:00,78.18,78.21,77.91,78.12,45170.0,78.18,78.21,77.91,78.12,45170.0
2016-04-01 14:40:00,78.11,78.38,78.1,78.29,32437.0,78.11,78.38,78.1,78.29,32437.0
2016-04-01 14:50:00,78.31,78.5,78.27,78.45,43878.0,78.31,78.5,78.27,78.45,43878.0
2016-04-01 15:00:00,78.48,78.75,78.46,78.7,40531.0,78.48,78.75,78.46,78.7,40531.0
2016-04-01 15:10:00,78.68,78.8,78.56,78.64,57373.0,78.68,78.8,78.56,78.64,57373.0
2016-04-01 15:20:00,78.64,78.92,78.55,78.9,58930.0,78.64,78.92,78.55,78.9,58930.0
2016-04-01 15:30:00,78.9,78.99,78.73,78.86,74740.0,78.9,78.99,78.73,78.86,74740.0
2016-04-01 15:40:00,78.85,79.07,78.8,79.02,122657.0,78.85,79.07,78.8,79.02,122657.0
2016-04-01 15:50:00,79.02,79.25,78.87,79.16,301505.0,79.02,79.25,78.87,79.16,301505.0
2016-04-04 09:30:00,79.81,80.49,79.19,79.79,65181.0,79.81,80.49,79.19,79.79,65181.0
2016-04-04 09:40:00,79.87,80.83,79.57,80.04,43099.0,79.87,80.83,79.57,80.04,43099.0
2016-04-04 09:50:00,80.02,80.99,79.79,80.8,58032.0,80.02,80.99,79.79,80.8,58032.0
2016-04-04 10:00:00,80.63,81.33,80.51,81.25,52573.0,80.63,81.33,80.51,81.25,52573.0
2016-04-04 10:10:00,81.26,82.07,81.09,82.06,109638.0,81.26,82.07,81.09,82.06,109638.0
2016-04-04 10:20:00,82.06,82.6,81.73,82.39,188642.0,82.06,82.6,81.73,82.39,188642.0
2016-04-04 10:30:00,82.39,82.76,82.08,82.14,91328.0,82.39,82.76,82.08,82.14,91328.0
2016-04-04 10:40:00,82.08,82.28,81.47,81.5,37695.0,82.08,82.28,81.47,81.5,37695.0
2016-04-04 10:50:00,81.41,82.36,81.38,82.33,74506.0,81.41,82.36,81.38,82.33,74506.0
2016-04-04 11:00:00,82.21,82.37,81.86,82.23,77448.0,82.21,82.37,81.86,82.23,77448.0
2016-04-04 11:10:00,82.25,82.66,82.04,82.62,41473.0,82.25,82.66,82.04,82.62,41473.0
2016-04-04 11:20:00,82.7,83.46,82.7,83.41,65868.0,82.7,83.46,82.7,83.41,65868.0
2016-04-04 11:30:00,83.46,83.99,83.38,83.93,85811.0,83.46,83.99,83.38,83.93,85811.0
2016-04-04 11:40:00,83.9,84.08,83.69,83.88,72913.0,83.9,84.08,83.69,83.88,72913.0
2016-04-04 11:50:00,83.89,83.93,83.34,83.41,69434.0,83.89,83.93,83.34,83.41,69434.0
2016-04-04 12:00:00,83.35,83.9,83.31,83.6,43762.0,83.35,83.9,83.31,83.6,43762.0
2016-04-04 12:10:00,83.65,83.87,83.3,83.67,19878.0,83.65,83.87,83.3,83.67,19878.0
2016-04-04 12:20:00,83.63,84.12,83.62,83.99,46466.0,83.63,84.12,83.62,83.99,46466.0
2016-04-04 12:30:00,84.0,84.4,83.87,84.12,53194.0,84.0,84.4,83.87,84.12,53194.0
2016-04-04 12:40:00,84.09,84.38,83.96,84.14,16851.0,84.09,84.38,83.96,84.14,16851.0
2016-04-04 12:50:00,84.04,84.31,83.96,84.06,14850.0,84.04,84.31,83.96,84.06,14850.0
2016-04-04 13:00:00,84.05,84.27,83.83,84.09,25279.0,84.05,84.27,83.83,84.09,25279.0
2016-04-04 13:10:00,84.1,84.19,83.89,83.9,17174.0,84.1,84.19,83.89,83.9,17174.0
2016-04-04 13:20:00,83.92,84.09,83.84,83.89,15721.0,83.92,84.09,83.84,83.89,15721.0
2016-04-04 13:30:00,83.89,83.93,83.54,83.66,26104.0,83.89,83.93,83.54,83.66,26104.0
2016-04-04 13:40:00,83.65,84.04,83.58,83.93,16488.0,83.65,84.04,83.58,83.93,16488.0
2016-04-04 13:50:00,83.96,84.02,83.58,83.7,14284.0,83.96,84.02,83.58,83.7,14284.0
2016-04-04 14:00:00,83.66,83.8,83.51,83.7,43468.0,83.66,83.8,83.51,83.7,43468.0
2016-04-04 14:10:00,83.67,83.79,83.41,83.51,25622.0,83.67,83.79,83.41,83.51,25622.0
2016-04-04 14:20:00,83.43,83.53,83.2,83.38,22510.0,83.43,83.53,83.2,83.38,22510.0
2016-04-04 14:30:00,83.41,83.6,83.34,83.54,35876.0,83.41,83.6,83.34,83.54,35876.0
2016-04-04 14:40:00,83.46,83.76,83.42,83.64,16223.0,83.46,83.76,83.42,83.64,16223.0
2016-04-04 14:50:00,83.65,83.81,83.64,83.81,21585.0,83.65,83.81,83.64,83.81,21585.0
2016-04-04 15:00:00,83.81,83.89,83.65,83.75,38154.0,83.81,83.89,83.65,83.75,38154.0
2016-04-04 15:10:00,83.73,83.82,83.29,83.36,79673.0,83.73,83.82,83.29,83.36,79673.0
2016-04-04 15:20:00,83.36,83.53,83.15,83.17,62964.0,83.36,83.53,83.15,83.17,62964.0
2016-04-04 15:30:00,83.19,83.35,82.8,82.89,61848.0,83.19,83.35,82.8,82.89,61848.0
2016-04-04 15:40:00,82.86,82.98,82.58,82.78,87138.0,82.86,82.98,82.58,82.78,87138.0
2016-04-04 15:50:00,82.8,83.02,82.7,82.86,157912.0,82.8,83.02,82.7,82.86,157912.0
2016-04-05 09:30:00,82.54,82.87,82.15,82.61,61048.0,82.54,82.87,82.15,82.61,61048.0
2016-04-05 09:40:00,82.76,83.24,81.52,82.26,38383.0,82.76,83.24,81.52,82.26,38383.0
2016-04-05 09:50:00,82.12,82.78,82.12,82.48,36108.0,82.12,82.78,82.12,82.48,36108.0
2016-04-05 10:00:00,82.56,83.39,82.09,83.39,84300.0,82.56,83.39,82.09,83.39,84300.0
2016-04-05 10:10:00,83.39,84.46,83.34,84.4,72910.0,83.39,84.46,83.34,84.4,72910.0
2016-04-05 10:20:00,84.34,85.12,84.22,85.05,76989.0,84.34,85.12,84.22,85.05,76989.0
2016-04-05 10:30:00,85.05,86.2,84.94,85.81,213279.0,85.05,86.2,84.94,85.81,213279.0
2016-04-05 10:40:00,85.8,86.09,85.53,85.83,95994.0,85.8,86.09,85.53,85.83,95994.0
2016-04-05 10:50:00,85.84,86.06,85.51,85.57,100129.0,85.84,86.06,85.51,85.57,100129.0
2016-04-05 11:00:00,85.52,85.66,85.13,85.14,130050.0,85.52,85.66,85.13,85.14,130050.0
2016-04-05 11:10:00,85.08,85.58,85.07,85.53,65391.0,85.08,85.58,85.07,85.53,65391.0
2016-04-05 11:20:00,85.59,86.14,85.54,86.1,57964.0,85.59,86.14,85.54,86.1,57964.0
2016-04-05 11:30:00,86.07,86.18,85.4,85.53,41063.0,86.07,86.18,85.4,85.53,41063.0
2016-04-05 11:40:00,85.53,85.58,85.07,85.29,104666.0,85.53,85.58,85.07,85.29,104666.0
2016-04-05 11:50:00,85.32,86.25,85.14,86.0,52837.0,85.32,86.25,85.14,86.0,52837.0
2016-04-05 12:00:00,86.06,86.48,86.0,86.23,55616.0,86.06,86.48,86.0,86.23,55616.0
2016-04-05 12:10:00,86.25,86.25,85.79,85.88,40737.0,86.25,86.25,85.79,85.88,40737.0
2016-04-05 12:20:00,85.97,86.05,85.73,85.76,48746.0,85.97,86.05,85.73,85.76,48746.0
2016-04-05 12:30:00,85.79,86.19,85.79,86.03,52130.0,85.79,86.19,85.79,86.03,52130.0
2016-04-05 12:40:00,86.09,86.16,85.84,85.95,39110.0,86.09,86.16,85.84,85.95,39110.0
2016-04-05 12:50:00,85.94,86.16,85.85,86.03,86141.0,85.94,86.16,85.85,86.03,86141.0
2016-04-05 13:00:00,86.0,86.06,85.28,85.46,35951.0,86.0,86.06,85.28,85.46,35951.0
2016-04-05 13:10:00,85.47,85.56,85.06,85.15,45882.0,85.47,85.56,85.06,85.15,45882.0
2016-04-05 13:20:00,85.15,85.4,85.0,85.37,34332.0,85.15,85.4,85.0,85.37,34332.0
2016-04-05 13:30:00,85.4,85.4,84.91,84.92,23683.0,85.4,85.4,84.91,84.92,23683.0
2016-04-05 13:40:00,84.91,84.98,84.48,84.63,21130.0,84.91,84.98,84.48,84.63,21130.0
2016-04-05 13:50:00,84.57,85.06,84.57,84.79,39221.0,84.57,85.06,84.57,84.79,39221.0
2016-04-05 14:00:00,84.68,84.75,84.31,84.47,14450.0,84.68,84.75,84.31,84.47,14450.0
2016-04-05 14:10:00,84.47,84.53,84.35,84.46,13112.0,84.47,84.53,84.35,84.46,13112.0
2016-04-05 14:20:00,84.46,84.51,84.32,84.43,24687.0,84.46,84.51,84.32,84.43,24687.0
2016-04-05 14:30:00,84.43,84.68,84.41,84.63,26240.0,84.43,84.68,84.41,84.63,26240.0
2016-04-05 14:40:00,84.65,84.69,84.46,84.62,22645.0,84.65,84.69,84.46,84.62,22645.0
2016-04-05 14:50:00,84.61,84.84,84.61,84.63,22973.0,84.61,84.84,84.61,84.63,22973.0
2016-04-05 15:00:00,84.66,84.74,84.38,84.39,33961.0,84.66,84.74,84.38,84.39,33961.0
2016-04-05 15:10:00,84.39,84.5,84.22,84.46,31019.0,84.39,84.5,84.22,84.46,31019.0
2016-04-05 15:20:00,84.44,84.51,84.22,84.31,36135.0,84.44,84.51,84.22,84.31,36135.0
2016-04-05 15:30:00,84.32,84.36,84.2,84.24,43491.0,84.32,84.36,84.2,84.24,43491.0
2016-04-05 15:40:00,84.27,84.45,84.22,84.45,79899.0,84.27,84.45,84.22,84.45,79899.0
2016-04-05 15:50:00,84.36,84.41,84.01,84.16,184700.0,84.36,84.41,84.01,84.16,184700.0
2016-04-06 09:30:00,83.82,85.82,83.7,85.65,43109.0,83.82,85.82,83.7,85.65,43109.0
2016-04-06 09:40:00,85.64,86.0,85.07,85.34,32667.0,85.64,86.0,85.07,85.34,32667.0
2016-04-06 09:50:00,85.47,86.72,85.39,86.03,49680.0,85.47,86.72,85.39,86.03,49680.0
2016-04-06 10:00:00,85.98,87.49,85.89,86.77,80648.0,85.98,87.49,85.89,86.77,80648.0
2016-04-06 10:10:00,86.67,86.92,86.3,86.87,27010.0,86.67,86.92,86.3,86.87,27010.0
2016-04-06 10:20:00,86.9,86.94,86.18,86.28,58060.0,86.9,86.94,86.18,86.28,58060.0
2016-04-06 10:30:00,86.3,86.91,86.25,86.85,35150.0,86.3,86.91,86.25,86.85,35150.0
2016-04-06 10:40:00,86.81,87.19,86.65,87.16,51028.0,86.81,87.19,86.65,87.16,51028.0
2016-04-06 10:50:00,87.21,88.01,87.03,87.9,82621.0,87.21,88.01,87.03,87.9,82621.0
2016-04-06 11:00:00,87.92,88.67,87.85,88.64,87610.0,87.92,88.67,87.85,88.64,87610.0
2016-04-06 11:10:00,88.58,88.86,88.39,88.47,64853.0,88.58,88.86,88.39,88.47,64853.0
2016-04-06 11:20:00,88.48,89.26,88.46,89.25,57362.0,88.48,89.26,88.46,89.25,57362.0
2016-04-06 11:30:00,89.28,89.61,89.08,89.52,111117.0,89.28,89.61,89.08,89.52,111117.0
2016-04-06 11:40:00,89.56,90.06,89.41,89.94,80105.0,89.56,90.06,89.41,89.94,80105.0
2016-04-06 11:50:00,89.94,90.22,89.79,90.09,98485.0,89.94,90.22,89.79,90.09,98485.0
2016-04-06 12:00:00,90.12,90.58,89.34,89.34,123596.0,90.12,90.58,89.34,89.34,123596.0
2016-04-06 12:10:00,89.37,89.65,89.19,89.32,62306.0,89.37,89.65,89.19,89.32,62306.0
2016-04-06 12:20:00,89.53,89.9,89.25,89.73,65769.0,89.53,89.9,89.25,89.73,65769.0
2016-04-06 12:30:00,89.72,90.12,89.35,89.86,53164.0,89.72,90.12,89.35,89.86,53164.0
2016-04-06 12:40:00,89.87,90.7,89.77,90.48,80464.0,89.87,90.7,89.77,90.48,80464.0
2016-04-06 12:50:00,90.54,90.59,90.15,90.23,29701.0,90.54,90.59,90.15,90.23,29701.0
2016-04-06 13:00:00,90.27,90.62,89.93,90.57,39442.0,90.27,90.62,89.93,90.57,39442.0
2016-04-06 13:10:00,90.49,90.83,90.35,90.4,57473.0,90.49,90.83,90.35,90.4,57473.0
2016-04-06 13:20:00,90.4,90.58,90.16,90.5,32829.0,90.4,90.58,90.16,90.5,32829.0
2016-04-06 13:30:00,90.5,90.69,90.39,90.62,43888.0,90.5,90.69,90.39,90.62,43888.0
2016-04-06 13:40:00,90.62,91.27,90.62,91.03,94269.0,90.62,91.27,90.62,91.03,94269.0
2016-04-06 13:50:00,91.01,91.32,90.93,91.15,39753.0,91.01,91.32,90.93,91.15,39753.0
2016-04-06 14:00:00,91.17,91.27,90.82,91.25,57183.0,91.17,91.27,90.82,91.25,57183.0
2016-04-06 14:10:00,91.18,91.19,90.68,91.06,38859.0,91.18,91.19,90.68,91.06,38859.0
2016-04-06 14:20:00,91.08,91.12,90.77,90.97,56717.0,91.08,91.12,90.77,90.97,56717.0
2016-04-06 14:30:00,90.96,90.97,90.27,90.41,88905.0,90.96,90.97,90.27,90.41,88905.0
2016-04-06 14:40:00,90.39,90.68,90.33,90.48,61417.0,90.39,90.68,90.33,90.48,61417.0
2016-04-06 14:50:00,90.52,91.5,90.35,91.39,289737.0,90.52,91.5,90.35,91.39,289737.0
2016-04-06 15:00:00,91.39,91.76,91.18,91.2,60262.0,91.39,91.76,91.18,91.2,60262.0
2016-04-06 15:10:00,91.23,91.26,90.85,91.02,51989.0,91.23,91.26,90.85,91.02,51989.0
2016-04-06 15:20:00,91.03,91.16,90.4,90.52,66426.0,91.03,91.16,90.4,90.52,66426.0
2016-04-06 15:30:00,90.52,90.79,90.45,90.66,73265.0,90.52,90.79,90.45,90.66,73265.0
2016-04-06 15:40:00,90.69,90.88,90.46,90.85,95002.0,90.69,90.88,90.46,90.85,95002.0
2016-04-06 15:50:00,90.87,91.45,90.81,91.31,243120.0,90.87,91.45,90.81,91.31,243120.0
2016-04-07 09:30:00,90.31,91.78,89.83,90.09,176097.0,90.31,91.78,89.83,90.09,176097.0
2016-04-07 09:40:00,90.13,90.35,89.0,89.0,167076.0,90.13,90.35,89.0,89.0,167076.0
2016-04-07 09:50:00,89.06,89.6,88.5,88.8,51788.0,89.06,89.6,88.5,88.8,51788.0
2016-04-07 10:00:00,88.98,89.1,88.05,89.06,48857.0,88.98,89.1,88.05,89.06,48857.0
2016-04-07 10:10:00,89.01,89.14,87.81,88.03,150509.0,89.01,89.14,87.81,88.03,150509.0
2016-04-07 10:20:00,88.0,88.45,87.65,87.74,51110.0,88.0,88.45,87.65,87.74,51110.0
2016-04-07 10:30:00,87.78,87.91,87.25,87.31,59432.0,87.78,87.91,87.25,87.31,59432.0
2016-04-07 10:40:00,87.29,87.72,87.21,87.46,53220.0,87.29,87.72,87.21,87.46,53220.0
2016-04-07 10:50:00,87.45,87.62,87.19,87.39,50827.0,87.45,87.62,87.19,87.39,50827.0
2016-04-07 11:00:00,87.42,87.73,86.91,87.0,55557.0,87.42,87.73,86.91,87.0,55557.0
2016-04-07 11:10:00,86.94,87.77,86.94,87.44,41971.0,86.94,87.77,86.94,87.44,41971.0
2016-04-07 11:20:00,87.37,87.79,87.17,87.74,62466.0,87.37,87.79,87.17,87.74,62466.0
2016-04-07 11:30:00,87.75,88.06,87.71,87.81,56389.0,87.75,88.06,87.71,87.81,56389.0
2016-04-07 11:40:00,87.77,88.77,87.62,88.63,79848.0,87.77,88.77,87.62,88.63,79848.0
2016-04-07 11:50:00,88.66,88.66,87.68,87.84,81096.0,88.66,88.66,87.68,87.84,81096.0
2016-04-07 12:00:00,87.75,88.0,87.6,87.87,52349.0,87.75,88.0,87.6,87.87,52349.0
2016-04-07 12:10:00,87.86,88.04,87.4,87.51,38440.0,87.86,88.04,87.4,87.51,38440.0
2016-04-07 12:20:00,87.52,88.39,87.5,88.25,40027.0,87.52,88.39,87.5,88.25,40027.0
2016-04-07 12:30:00,88.21,88.22,87.51,88.05,29247.0,88.21,88.22,87.51,88.05,29247.0
2016-04-07 12:40:00,88.0,88.06,87.5,87.65,25354.0,88.0,88.06,87.5,87.65,25354.0
2016-04-07 12:50:00,87.68,88.19,87.53,87.94,28142.0,87.68,88.19,87.53,87.94,28142.0
2016-04-07 13:00:00,87.93,88.57,87.88,88.49,39856.0,87.93,88.57,87.88,88.49,39856.0
2016-04-07 13:10:00,88.47,88.55,88.02,88.03,59374.0,88.47,88.55,88.02,88.03,59374.0
2016-04-07 13:20:00,88.03,88.44,87.81,87.89,35543.0,88.03,88.44,87.81,87.89,35543.0
2016-04-07 13:30:00,87.94,88.1,87.59,87.87,17647.0,87.94,88.1,87.59,87.87,17647.0
2016-04-07 13:40:00,87.87,88.0,87.38,87.38,34235.0,87.87,88.0,87.38,87.38,34235.0
2016-04-07 13:50:00,87.36,87.49,86.9,87.29,35359.0,87.36,87.49,86.9,87.29,35359.0
2016-04-07 14:00:00,87.3,87.33,86.7,86.8,36440.0,87.3,87.33,86.7,86.8,36440.0
2016-04-07 14:10:00,86.8,86.94,86.66,86.69,43536.0,86.8,86.94,86.66,86.69,43536.0
2016-04-07 14:20:00,86.66,86.68,86.0,86.31,80086.0,86.66,86.68,86.0,86.31,80086.0
2016-04-07 14:30:00,86.32,86.53,86.11,86.47,36967.0,86.32,86.53,86.11,86.47,36967.0
2016-04-07 14:40:00,86.45,86.45,86.09,86.34,30600.0,86.45,86.45,86.09,86.34,30600.0
2016-04-07 14:50:00,86.34,86.59,86.15,86.15,24559.0,86.34,86.59,86.15,86.15,24559.0
2016-04-07 15:00:00,86.12,86.51,86.06,86.49,32260.0,86.12,86.51,86.06,86.49,32260.0
2016-04-07 15:10:00,86.52,86.68,86.01,86.02,48706.0,86.52,86.68,86.01,86.02,48706.0
2016-04-07 15:20:00,86.01,86.37,86.01,86.23,28030.0,86.01,86.37,86.01,86.23,28030.0
2016-04-07 15:30:00,86.23,86.38,85.93,86.21,59341.0,86.23,86.38,85.93,86.21,59341.0
2016-04-07 15:40:00,86.21,86.4,86.14,86.32,68182.0,86.21,86.4,86.14,86.32,68182.0
2016-04-07 15:50:00,86.29,86.39,85.97,86.3,167693.0,86.29,86.39,85.97,86.3,167693.0
2016-04-08 09:30:00,87.29,87.58,86.32,87.35,42729.0,87.29,87.58,86.32,87.35,42729.0
2016-04-08 09:40:00,87.33,87.47,86.36,86.46,35163.0,87.33,87.47,86.36,86.46,35163.0
2016-04-08 09:50:00,86.59,87.53,86.48,87.44,19369.0,86.59,87.53,86.48,87.44,19369.0
2016-04-08 10:00:00,87.57,88.0,86.98,87.1,35939.0,87.57,88.0,86.98,87.1,35939.0
2016-04-08 10:10:00,87.12,87.9,86.91,87.75,48325.0,87.12,87.9,86.91,87.75,48325.0
2016-04-08 10:20:00,87.75,87.81,86.99,87.12,63338.0,87.75,87.81,86.99,87.12,63338.0
2016-04-08 10:30:00,87.03,87.51,87.03,87.3,18492.0,87.03,87.51,87.03,87.3,18492.0
2016-04-08 10:40:00,87.33,87.52,86.92,87.06,25744.0,87.33,87.52,86.92,87.06,25744.0
2016-04-08 10:50:00,87.11,87.11,86.66,86.7,15900.0,87.11,87.11,86.66,86.7,15900.0
2016-04-08 11:00:00,86.73,86.85,86.53,86.67,28019.0,86.73,86.85,86.53,86.67,28019.0
2016-04-08 11:10:00,86.64,86.69,85.37,85.37,33939.0,86.64,86.69,85.37,85.37,33939.0
2016-04-08 11:20:00,85.46,85.73,85.36,85.4,21503.0,85.46,85.73,85.36,85.4,21503.0
2016-04-08 11:30:00,85.41,85.52,84.81,84.81,26286.0,85.41,85.52,84.81,84.81,26286.0
2016-04-08 11:40:00,84.82,85.05,84.59,84.64,33445.0,84.82,85.05,84.59,84.64,33445.0
2016-04-08 11:50:00,84.63,85.05,84.52,84.7,36084.0,84.63,85.05,84.52,84.7,36084.0
2016-04-08 12:00:00,84.68,84.68,84.18,84.59,41189.0,84.68,84.68,84.18,84.59,41189.0
2016-04-08 12:10:00,84.55,84.74,84.38,84.39,32405.0,84.55,84.74,84.38,84.39,32405.0
2016-04-08 12:20:00,84.52,85.04,84.52,84.97,20855.0,84.52,85.04,84.52,84.97,20855.0
2016-04-08 12:30:00,84.93,85.2,84.9,85.17,27347.0,84.93,85.2,84.9,85.17,27347.0
2016-04-08 12:40:00,85.17,85.34,85.07,85.25,18181.0,85.17,85.34,85.07,85.25,18181.0
2016-04-08 12:50:00,85.29,85.35,85.21,85.3,19050.0,85.29,85.35,85.21,85.3,19050.0
2016-04-08 13:00:00,85.32,85.33,84.91,85.02,20847.0,85.32,85.33,84.91,85.02,20847.0
2016-04-08 13:10:00,85.02,85.06,84.75,84.79,21382.0,85.02,85.06,84.75,84.79,21382.0
2016-04-08 13:20:00,84.77,85.02,84.7,84.85,17757.0,84.77,85.02,84.7,84.85,17757.0
2016-04-08 13:30:00,84.84,85.23,84.73,85.22,12499.0,84.84,85.23,84.73,85.22,12499.0
2016-04-08 13:40:00,85.15,85.2,84.93,85.04,19838.0,85.15,85.2,84.93,85.04,19838.0
2016-04-08 13:50:00,85.04,85.38,85.03,85.35,23285.0,85.04,85.38,85.03,85.35,23285.0
2016-04-08 14:00:00,85.37,85.4,84.93,85.32,30076.0,85.37,85.4,84.93,85.32,30076.0
2016-04-08 14:10:00,85.28,85.74,85.24,85.57,28936.0,85.28,85.74,85.24,85.57,28936.0
2016-04-08 14:20:00,85.58,85.59,85.32,85.35,17053.0,85.58,85.59,85.32,85.35,17053.0
2016-04-08 14:30:00,85.34,85.42,85.19,85.24,14450.0,85.34,85.42,85.19,85.24,14450.0
2016-04-08 14:40:00,85.27,85.29,85.02,85.04,25903.0,85.27,85.29,85.02,85.04,25903.0
2016-04-08 14:50:00,85.02,85.13,84.81,85.06,19299.0,85.02,85.13,84.81,85.06,19299.0
2016-04-08 15:00:00,85.09,85.21,84.79,84.83,24097.0,85.09,85.21,84.79,84.83,24097.0
2016-04-08 15:10:00,84.83,85.11,84.83,84.91,27424.0,84.83,85.11,84.83,84.91,27424.0
2016-04-08 15:20:00,84.89,85.05,84.74,84.75,23393.0,84.89,85.05,84.74,84.75,23393.0
2016-04-08 15:30:00,84.75,85.19,84.5,85.19,25898.0,84.75,85.19,84.5,85.19,25898.0
2016-04-08 15:40:00,85.13,85.34,85.04,85.14,60316.0,85.13,85.34,85.04,85.14,60316.0
2016-04-08 15:50:00,85.14,85.29,84.95,85.25,84482.0,85.14,85.29,84.95,85.25,84482.0
2016-04-11 09:30:00,85.96,86.79,85.1,85.48,22726.0,85.96,86.79,85.1,85.48,22726.0
2016-04-11 09:40:00,85.43,85.56,84.8,85.12,18805.0,85.43,85.56,84.8,85.12,18805.0
2016-04-11 09:50:00,85.16,85.65,84.61,85.11,43232.0,85.16,85.65,84.61,85.11,43232.0
2016-04-11 10:00:00,85.12,86.5,85.11,85.86,38742.0,85.12,86.5,85.11,85.86,38742.0
2016-04-11 10:10:00,85.74,86.19,85.74,85.89,16100.0,85.74,86.19,85.74,85.89,16100.0
2016-04-11 10:20:00,85.93,86.26,85.8,86.14,27953.0,85.93,86.26,85.8,86.14,27953.0
2016-04-11 10:30:00,85.96,86.52,85.96,86.28,15356.0,85.96,86.52,85.96,86.28,15356.0
2016-04-11 10:40:00,86.19,86.23,85.78,85.79,28038.0,86.19,86.23,85.78,85.79,28038.0
2016-04-11 10:50:00,85.78,85.82,85.23,85.3,45428.0,85.78,85.82,85.23,85.3,45428.0
2016-04-11 11:00:00,85.23,85.23,84.52,84.9,21068.0,85.23,85.23,84.52,84.9,21068.0
2016-04-11 11:10:00,84.79,85.5,84.79,85.37,46405.0,84.79,85.5,84.79,85.37,46405.0
2016-04-11 11:20:00,85.47,85.58,85.15,85.45,13309.0,85.47,85.58,85.15,85.45,13309.0
2016-04-11 11:30:00,85.45,85.45,84.78,85.28,15505.0,85.45,85.45,84.78,85.28,15505.0
2016-04-11 11:40:00,85.16,85.61,85.11,85.37,32297.0,85.16,85.61,85.11,85.37,32297.0
2016-04-11 11:50:00,85.23,85.56,85.19,85.56,8252.0,85.23,85.56,85.19,85.56,8252.0
2016-04-11 12:00:00,85.55,85.62,85.29,85.44,17181.0,85.55,85.62,85.29,85.44,17181.0
2016-04-11 12:10:00,85.49,85.59,85.35,85.38,11641.0,85.49,85.59,85.35,85.38,11641.0
2016-04-11 12:20:00,85.39,85.52,85.22,85.45,19357.0,85.39,85.52,85.22,85.45,19357.0
2016-04-11 12:30:00,85.38,85.55,85.36,85.55,13652.0,85.38,85.55,85.36,85.55,13652.0
2016-04-11 12:40:00,85.48,85.8,85.39,85.69,19185.0,85.48,85.8,85.39,85.69,19185.0
2016-04-11 12:50:00,85.63,85.8,85.41,85.59,9497.0,85.63,85.8,85.41,85.59,9497.0
2016-04-11 13:00:00,85.56,85.7,85.18,85.7,13342.0,85.56,85.7,85.18,85.7,13342.0
2016-04-11 13:10:00,85.65,86.04,85.62,85.79,23651.0,85.65,86.04,85.62,85.79,23651.0
2016-04-11 13:20:00,85.77,85.83,85.31,85.4,28751.0,85.77,85.83,85.31,85.4,28751.0
2016-04-11 13:30:00,85.46,85.46,85.04,85.18,29974.0,85.46,85.46,85.04,85.18,29974.0
2016-04-11 13:40:00,85.18,85.23,84.73,84.95,5337.0,85.18,85.23,84.73,84.95,5337.0
2016-04-11 13:50:00,84.85,85.11,84.72,85.05,25206.0,84.85,85.11,84.72,85.05,25206.0
2016-04-11 14:00:00,85.0,85.25,84.76,84.83,26588.0,85.0,85.25,84.76,84.83,26588.0
2016-04-11 14:10:00,84.77,85.12,84.72,85.0,16045.0,84.77,85.12,84.72,85.0,16045.0
2016-04-11 14:20:00,84.93,85.24,84.89,84.98,28154.0,84.93,85.24,84.89,84.98,28154.0
2016-04-11 14:30:00,84.98,85.1,84.81,84.94,25364.0,84.98,85.1,84.81,84.94,25364.0
2016-04-11 14:40:00,84.91,85.05,84.75,84.8,19456.0,84.91,85.05,84.75,84.8,19456.0
2016-04-11 14:50:00,84.75,84.94,84.63,84.9,21425.0,84.75,84.94,84.63,84.9,21425.0
2016-04-11 15:00:00,84.9,84.98,84.28,84.28,27103.0,84.9,84.98,84.28,84.28,27103.0
2016-04-11 15:10:00,84.27,84.55,84.15,84.21,19661.0,84.27,84.55,84.15,84.21,19661.0
2016-04-11 15:20:00,84.22,84.51,84.15,84.33,30492.0,84.22,84.51,84.15,84.33,30492.0
2016-04-11 15:30:00,84.34,84.47,84.15,84.17,39425.0,84.34,84.47,84.15,84.17,39425.0
2016-04-11 15:40:00,84.17,84.35,84.06,84.31,45849.0,84.17,84.35,84.06,84.31,45849.0
2016-04-11 15:50:00,84.31,84.5,84.25,84.47,107024.0,84.31,84.5,84.25,84.47,107024.0
2016-04-12 09:30:00,84.79,85.19,84.66,84.97,25552.0,84.79,85.19,84.66,84.97,25552.0
2016-04-12 09:40:00,85.01,85.04,84.47,84.58,22484.0,85.01,85.04,84.47,84.58,22484.0
2016-04-12 09:50:00,84.55,84.65,84.03,84.25,8461.0,84.55,84.65,84.03,84.25,8461.0
2016-04-12 10:00:00,84.36,85.12,84.27,84.52,39939.0,84.36,85.12,84.27,84.52,39939.0
2016-04-12 10:10:00,84.47,84.59,84.21,84.21,19900.0,84.47,84.59,84.21,84.21,19900.0
2016-04-12 10:20:00,84.15,84.28,83.24,83.33,33428.0,84.15,84.28,83.24,83.33,33428.0
2016-04-12 10:30:00,83.29,84.56,83.29,84.1,38234.0,83.29,84.56,83.29,84.1,38234.0
2016-04-12 10:40:00,84.12,84.58,84.06,84.36,25837.0,84.12,84.58,84.06,84.36,25837.0
2016-04-12 10:50:00,84.34,84.77,84.24,84.59,76332.0,84.34,84.77,84.24,84.59,76332.0
2016-04-12 11:00:00,84.59,84.93,84.3,84.93,47239.0,84.59,84.93,84.3,84.93,47239.0
2016-04-12 11:10:00,84.92,84.96,84.21,84.72,40220.0,84.92,84.96,84.21,84.72,40220.0
2016-04-12 11:20:00,84.71,84.74,83.99,84.04,45874.0,84.71,84.74,83.99,84.04,45874.0
2016-04-12 11:30:00,83.98,84.14,83.72,83.84,28424.0,83.98,84.14,83.72,83.84,28424.0
2016-04-12 11:40:00,83.81,83.85,83.06,83.06,64002.0,83.81,83.85,83.06,83.06,64002.0
2016-04-12 11:50:00,83.0,83.12,82.72,82.97,18616.0,83.0,83.12,82.72,82.97,18616.0
2016-04-12 12:00:00,82.98,83.21,82.67,82.67,28155.0,82.98,83.21,82.67,82.67,28155.0
2016-04-12 12:10:00,82.7,83.04,82.54,82.67,25520.0,82.7,83.04,82.54,82.67,25520.0
2016-04-12 12:20:00,82.68,83.49,82.59,83.37,13275.0,82.68,83.49,82.59,83.37,13275.0
2016-04-12 12:30:00,83.32,83.5,83.2,83.24,25955.0,83.32,83.5,83.2,83.24,25955.0
2016-04-12 12:40:00,83.27,83.35,83.13,83.2,6483.0,83.27,83.35,83.13,83.2,6483.0
2016-04-12 12:50:00,83.2,83.69,83.2,83.41,10683.0,83.2,83.69,83.2,83.41,10683.0
2016-04-12 13:00:00,83.38,83.54,83.34,83.42,16327.0,83.38,83.54,83.34,83.42,16327.0
2016-04-12 13:10:00,83.41,83.5,83.16,83.31,11394.0,83.41,83.5,83.16,83.31,11394.0
2016-04-12 13:20:00,83.35,83.51,83.28,83.44,7587.0,83.35,83.51,83.28,83.44,7587.0
2016-04-12 13:30:00,83.49,83.8,83.46,83.59,13162.0,83.49,83.8,83.46,83.59,13162.0
2016-04-12 13:40:00,83.63,84.03,83.6,83.84,16956.0,83.63,84.03,83.6,83.84,16956.0
2016-04-12 13:50:00,83.83,84.28,83.75,84.27,13519.0,83.83,84.28,83.75,84.27,13519.0
2016-04-12 14:00:00,84.22,84.22,83.98,84.12,20256.0,84.22,84.22,83.98,84.12,20256.0
2016-04-12 14:10:00,84.09,84.09,83.76,83.88,40678.0,84.09,84.09,83.76,83.88,40678.0
2016-04-12 14:20:00,83.91,84.0,83.78,83.86,37664.0,83.91,84.0,83.78,83.86,37664.0
2016-04-12 14:30:00,83.89,83.92,83.82,83.83,24905.0,83.89,83.92,83.82,83.83,24905.0
2016-04-12 14:40:00,83.81,83.84,83.61,83.65,38649.0,83.81,83.84,83.61,83.65,38649.0
2016-04-12 14:50:00,83.68,83.85,83.64,83.76,48838.0,83.68,83.85,83.64,83.76,48838.0
2016-04-12 15:00:00,83.77,83.88,83.64,83.8,61664.0,83.77,83.88,83.64,83.8,61664.0
2016-04-12 15:10:00,83.81,83.87,83.59,83.67,44544.0,83.81,83.87,83.59,83.67,44544.0
2016-04-12 15:20:00,83.68,83.68,83.29,83.3,29956.0,83.68,83.68,83.29,83.3,29956.0
2016-04-12 15:30:00,83.3,83.3,83.03,83.09,87223.0,83.3,83.3,83.03,83.09,87223.0
2016-04-12 15:40:00,83.05,83.27,82.97,83.14,65875.0,83.05,83.27,82.97,83.14,65875.0
2016-04-12 15:50:00,83.12,83.52,83.1,83.37,203123.0,83.12,83.52,83.1,83.37,203123.0
2016-04-13 09:30:00,84.04,84.56,83.78,83.86,43217.0,84.04,84.56,83.78,83.86,43217.0
2016-04-13 09:40:00,83.88,84.49,83.82,84.45,36371.0,83.88,84.49,83.82,84.45,36371.0
2016-04-13 09:50:00,84.36,84.55,83.45,83.53,96566.0,84.36,84.55,83.45,83.53,96566.0
2016-04-13 10:00:00,83.52,83.97,83.25,83.78,83766.0,83.52,83.97,83.25,83.78,83766.0
2016-04-13 10:10:00,83.8,84.08,83.65,83.68,57648.0,83.8,84.08,83.65,83.68,57648.0
2016-04-13 10:20:00,83.66,83.99,83.63,83.7,73245.0,83.66,83.99,83.63,83.7,73245.0
2016-04-13 10:30:00,83.74,83.83,83.2,83.54,21834.0,83.74,83.83,83.2,83.54,21834.0
2016-04-13 10:40:00,83.55,84.31,83.47,84.26,58314.0,83.55,84.31,83.47,84.26,58314.0
2016-04-13 10:50:00,84.27,84.34,83.83,83.83,31050.0,84.27,84.34,83.83,83.83,31050.0
2016-04-13 11:00:00,83.75,83.94,83.52,83.62,50628.0,83.75,83.94,83.52,83.62,50628.0
2016-04-13 11:10:00,83.64,83.8,83.4,83.77,26137.0,83.64,83.8,83.4,83.77,26137.0
2016-04-13 11:20:00,83.8,83.8,83.35,83.55,36281.0,83.8,83.8,83.35,83.55,36281.0
2016-04-13 11:30:00,83.59,83.96,83.51,83.73,24942.0,83.59,83.96,83.51,83.73,24942.0
2016-04-13 11:40:00,83.72,83.97,83.72,83.82,24908.0,83.72,83.97,83.72,83.82,24908.0
2016-04-13 11:50:00,83.77,83.98,83.52,83.91,22905.0,83.77,83.98,83.52,83.91,22905.0
2016-04-13 12:00:00,83.91,84.1,83.71,84.03,22734.0,83.91,84.1,83.71,84.03,22734.0
2016-04-13 12:10:00,84.05,84.25,83.58,83.7,39755.0,84.05,84.25,83.58,83.7,39755.0
2016-04-13 12:20:00,83.68,83.9,83.53,83.86,18591.0,83.68,83.9,83.53,83.86,18591.0
2016-04-13 12:30:00,83.88,84.0,83.61,83.91,30618.0,83.88,84.0,83.61,83.91,30618.0
2016-04-13 12:40:00,83.92,84.06,83.85,84.02,74542.0,83.92,84.06,83.85,84.02,74542.0
2016-04-13 12:50:00,84.0,84.06,83.77,83.77,50450.0,84.0,84.06,83.77,83.77,50450.0
2016-04-13 13:00:00,83.74,83.87,83.51,83.52,27921.0,83.74,83.87,83.51,83.52,27921.0
2016-04-13 13:10:00,83.51,83.9,83.51,83.85,20682.0,83.51,83.9,83.51,83.85,20682.0
2016-04-13 13:20:00,83.85,84.11,83.82,83.96,39537.0,83.85,84.11,83.82,83.96,39537.0
2016-04-13 13:30:00,83.95,84.37,83.95,84.37,25784.0,83.95,84.37,83.95,84.37,25784.0
2016-04-13 13:40:00,84.33,84.57,84.28,84.54,15998.0,84.33,84.57,84.28,84.54,15998.0
2016-04-13 13:50:00,84.55,84.81,84.45,84.73,29446.0,84.55,84.81,84.45,84.73,29446.0
2016-04-13 14:00:00,84.78,85.26,84.74,85.25,30588.0,84.78,85.26,84.74,85.25,30588.0
2016-04-13 14:10:00,85.24,85.4,85.0,85.13,20101.0,85.24,85.4,85.0,85.13,20101.0
2016-04-13 14:20:00,85.15,85.2,84.92,84.95,21262.0,85.15,85.2,84.92,84.95,21262.0
2016-04-13 14:30:00,84.93,85.32,84.9,85.24,21067.0,84.93,85.32,84.9,85.24,21067.0
2016-04-13 14:40:00,85.18,85.22,85.04,85.13,15174.0,85.18,85.22,85.04,85.13,15174.0
2016-04-13 14:50:00,85.08,85.24,85.04,85.18,18903.0,85.08,85.24,85.04,85.18,18903.0
2016-04-13 15:00:00,85.15,85.34,85.12,85.34,28091.0,85.15,85.34,85.12,85.34,28091.0
2016-04-13 15:10:00,85.29,85.39,85.25,85.35,29510.0,85.29,85.39,85.25,85.35,29510.0
2016-04-13 15:20:00,85.32,85.54,85.31,85.51,44641.0,85.32,85.54,85.31,85.51,44641.0
2016-04-13 15:30:00,85.51,85.64,85.38,85.48,48069.0,85.51,85.64,85.38,85.48,48069.0
2016-04-13 15:40:00,85.46,85.51,85.24,85.27,50178.0,85.46,85.51,85.24,85.27,50178.0
2016-04-13 15:50:00,85.28,85.35,85.04,85.18,248206.0,85.28,85.35,85.04,85.18,248206.0
2016-04-14 09:30:00,85.13,85.93,85.13,85.9,54911.0,85.13,85.93,85.13,85.9,54911.0
2016-04-14 09:40:00,85.91,86.6,85.76,86.32,21407.0,85.91,86.6,85.76,86.32,21407.0
2016-04-14 09:50:00,86.37,86.37,84.73,85.53,62497.0,86.37,86.37,84.73,85.53,62497.0
2016-04-14 10:00:00,85.45,85.66,85.3,85.66,7400.0,85.45,85.66,85.3,85.66,7400.0
2016-04-14 10:10:00,85.64,86.14,85.56,86.02,7177.0,85.64,86.14,85.56,86.02,7177.0
2016-04-14 10:20:00,86.01,86.01,85.51,85.8,18272.0,86.01,86.01,85.51,85.8,18272.0
2016-04-14 10:30:00,85.79,85.97,85.73,85.73,10493.0,85.79,85.97,85.73,85.73,10493.0
2016-04-14 10:40:00,85.73,85.99,85.69,85.94,17027.0,85.73,85.99,85.69,85.94,17027.0
2016-04-14 10:50:00,85.97,86.14,85.79,85.85,10389.0,85.97,86.14,85.79,85.85,10389.0
2016-04-14 11:00:00,85.8,85.88,85.68,85.74,8679.0,85.8,85.88,85.68,85.74,8679.0
2016-04-14 11:10:00,85.73,85.74,85.43,85.52,17905.0,85.73,85.74,85.43,85.52,17905.0
2016-04-14 11:20:00,85.52,85.6,85.31,85.6,30734.0,85.52,85.6,85.31,85.6,30734.0
2016-04-14 11:30:00,85.58,86.27,85.57,85.93,25203.0,85.58,86.27,85.57,85.93,25203.0
2016-04-14 11:40:00,85.94,86.48,85.89,86.32,31955.0,85.94,86.48,85.89,86.32,31955.0
2016-04-14 11:50:00,86.28,86.33,86.04,86.22,24973.0,86.28,86.33,86.04,86.22,24973.0
2016-04-14 12:00:00,86.21,86.22,85.87,86.08,25319.0,86.21,86.22,85.87,86.08,25319.0
2016-04-14 12:10:00,86.1,86.6,86.05,86.52,48155.0,86.1,86.6,86.05,86.52,48155.0
2016-04-14 12:20:00,86.53,86.69,86.42,86.67,13784.0,86.53,86.69,86.42,86.67,13784.0
2016-04-14 12:30:00,86.64,87.06,86.54,86.94,38583.0,86.64,87.06,86.54,86.94,38583.0
2016-04-14 12:40:00,86.92,87.06,86.82,87.03,17639.0,86.92,87.06,86.82,87.03,17639.0
2016-04-14 12:50:00,87.08,87.26,86.99,87.25,11446.0,87.08,87.26,86.99,87.25,11446.0
2016-04-14 13:00:00,87.19,87.69,87.11,87.56,43451.0,87.19,87.69,87.11,87.56,43451.0
2016-04-14 13:10:00,87.58,87.91,87.46,87.91,35504.0,87.58,87.91,87.46,87.91,35504.0
2016-04-14 13:20:00,87.9,88.08,87.59,87.83,53171.0,87.9,88.08,87.59,87.83,53171.0
2016-04-14 13:30:00,87.81,88.01,87.78,87.79,35603.0,87.81,88.01,87.78,87.79,35603.0
2016-04-14 13:40:00,87.79,87.79,87.25,87.33,10157.0,87.79,87.79,87.25,87.33,10157.0
2016-04-14 13:50:00,87.29,87.3,86.79,86.8,21442.0,87.29,87.3,86.79,86.8,21442.0
2016-04-14 14:00:00,86.81,86.81,86.53,86.67,13638.0,86.81,86.81,86.53,86.67,13638.0
2016-04-14 14:10:00,86.61,86.82,86.58,86.73,39176.0,86.61,86.82,86.58,86.73,39176.0
2016-04-14 14:20:00,86.74,86.98,86.62,86.73,16062.0,86.74,86.98,86.62,86.73,16062.0
2016-04-14 14:30:00,86.72,86.75,86.59,86.7,13145.0,86.72,86.75,86.59,86.7,13145.0
2016-04-14 14:40:00,86.7,87.05,86.7,87.02,41842.0,86.7,87.05,86.7,87.02,41842.0
2016-04-14 14:50:00,87.04,87.24,86.99,87.05,14958.0,87.04,87.24,86.99,87.05,14958.0
2016-04-14 15:00:00,87.06,87.3,87.01,87.19,14860.0,87.06,87.3,87.01,87.19,14860.0
2016-04-14 15:10:00,87.19,87.2,87.02,87.07,18916.0,87.19,87.2,87.02,87.07,18916.0
2016-04-14 15:20:00,87.13,87.28,87.0,87.0,14521.0,87.13,87.28,87.0,87.0,14521.0
2016-04-14 15:30:00,87.0,87.15,86.99,87.15,12943.0,87.0,87.15,86.99,87.15,12943.0
2016-04-14 15:40:00,87.12,87.18,86.83,86.89,25888.0,87.12,87.18,86.83,86.89,25888.0
2016-04-14 15:50:00,86.9,87.24,86.9,87.08,85750.0,86.9,87.24,86.9,87.08,85750.0
2016-04-15 09:30:00,87.42,87.6,85.69,86.01,167374.0,87.42,87.6,85.69,86.01,167374.0
2016-04-15 09:40:00,86.05,86.05,84.86,85.18,39050.0,86.05,86.05,84.86,85.18,39050.0
2016-04-15 09:50:00,85.1,85.34,84.56,84.88,55308.0,85.1,85.34,84.56,84.88,55308.0
2016-04-15 10:00:00,84.88,84.97,83.54,83.54,45302.0,84.88,84.97,83.54,83.54,45302.0
2016-04-15 10:10:00,83.64,83.74,82.56,82.79,135095.0,83.64,83.74,82.56,82.79,135095.0
2016-04-15 10:20:00,82.75,83.21,82.28,82.29,207511.0,82.75,83.21,82.28,82.29,207511.0
2016-04-15 10:30:00,82.29,83.03,82.16,82.92,162141.0,82.29,83.03,82.16,82.92,162141.0
2016-04-15 10:40:00,82.93,83.21,82.62,83.1,76053.0,82.93,83.21,82.62,83.1,76053.0
2016-04-15 10:50:00,83.1,83.1,82.52,82.8,39999.0,83.1,83.1,82.52,82.8,39999.0
2016-04-15 11:00:00,82.83,83.25,82.71,82.93,30849.0,82.83,83.25,82.71,82.93,30849.0
2016-04-15 11:10:00,82.92,83.06,82.65,82.86,36978.0,82.92,83.06,82.65,82.86,36978.0
2016-04-15 11:20:00,82.81,83.06,82.79,82.94,18397.0,82.81,83.06,82.79,82.94,18397.0
2016-04-15 11:30:00,82.96,83.08,82.62,83.03,40705.0,82.96,83.08,82.62,83.03,40705.0
2016-04-15 11:40:00,83.05,83.05,82.64,82.68,64039.0,83.05,83.05,82.64,82.68,64039.0
2016-04-15 11:50:00,82.77,83.2,82.51,83.01,56345.0,82.77,83.2,82.51,83.01,56345.0
2016-04-15 12:00:00,83.01,83.25,82.92,83.15,40475.0,83.01,83.25,82.92,83.15,40475.0
2016-04-15 12:10:00,83.13,83.26,82.99,83.24,46683.0,83.13,83.26,82.99,83.24,46683.0
2016-04-15 12:20:00,83.18,83.44,83.11,83.44,63163.0,83.18,83.44,83.11,83.44,63163.0
2016-04-15 12:30:00,83.43,83.44,82.62,82.63,34545.0,83.43,83.44,82.62,82.63,34545.0
2016-04-15 12:40:00,82.61,82.63,82.17,82.28,42500.0,82.61,82.63,82.17,82.28,42500.0
2016-04-15 12:50:00,82.28,82.47,82.04,82.19,29477.0,82.28,82.47,82.04,82.19,29477.0
2016-04-15 13:00:00,82.19,82.38,82.11,82.19,45469.0,82.19,82.38,82.11,82.19,45469.0
2016-04-15 13:10:00,82.18,82.18,81.65,81.7,97823.0,82.18,82.18,81.65,81.7,97823.0
2016-04-15 13:20:00,81.7,81.84,81.52,81.78,119429.0,81.7,81.84,81.52,81.78,119429.0
2016-04-15 13:30:00,81.77,81.82,81.33,81.35,116065.0,81.77,81.82,81.33,81.35,116065.0
2016-04-15 13:40:00,81.37,81.4,81.08,81.17,98092.0,81.37,81.4,81.08,81.17,98092.0
2016-04-15 13:50:00,81.19,81.4,81.02,81.33,91356.0,81.19,81.4,81.02,81.33,91356.0
2016-04-15 14:00:00,81.35,81.65,81.3,81.65,126516.0,81.35,81.65,81.3,81.65,126516.0
2016-04-15 14:10:00,81.62,81.7,81.35,81.65,42433.0,81.62,81.7,81.35,81.65,42433.0
2016-04-15 14:20:00,81.65,81.98,81.65,81.75,99312.0,81.65,81.98,81.65,81.75,99312.0
2016-04-15 14:30:00,81.73,81.88,81.65,81.72,57600.0,81.73,81.88,81.65,81.72,57600.0
2016-04-15 14:40:00,81.7,81.76,81.48,81.59,68018.0,81.7,81.76,81.48,81.59,68018.0
2016-04-15 14:50:00,81.62,81.83,81.54,81.78,73287.0,81.62,81.83,81.54,81.78,73287.0
2016-04-15 15:00:00,81.78,81.96,81.65,81.69,86454.0,81.78,81.96,81.65,81.69,86454.0
2016-04-15 15:10:00,81.68,81.75,81.52,81.67,115814.0,81.68,81.75,81.52,81.67,115814.0
2016-04-15 15:20:00,81.67,81.91,81.6,81.71,151179.0,81.67,81.91,81.6,81.71,151179.0
2016-04-15 15:30:00,81.72,82.15,81.61,81.74,201787.0,81.72,82.15,81.61,81.74,201787.0
2016-04-15 15:40:00,81.78,81.92,81.51,81.58,191304.0,81.78,81.92,81.51,81.58,191304.0
2016-04-15 15:50:00,81.62,81.93,81.61,81.73,289740.0,81.62,81.93,81.61,81.73,289740.0
2016-04-18 09:30:00,81.42,83.2,81.42,82.26,105596.0,81.42,83.2,81.42,82.26,105596.0
2016-04-18 09:40:00,82.32,85.0,82.16,84.51,200392.0,82.32,85.0,82.16,84.51,200392.0
2016-04-18 09:50:00,84.45,84.83,83.46,84.51,176182.0,84.45,84.83,83.46,84.51,176182.0
2016-04-18 10:00:00,84.49,85.25,84.14,84.56,97554.0,84.49,85.25,84.14,84.56,97554.0
2016-04-18 10:10:00,84.53,84.62,83.78,84.4,139733.0,84.53,84.62,83.78,84.4,139733.0
2016-04-18 10:20:00,84.31,85.29,84.15,85.0,39908.0,84.31,85.29,84.15,85.0,39908.0
2016-04-18 10:30:00,84.99,85.1,84.59,84.85,15700.0,84.99,85.1,84.59,84.85,15700.0
2016-04-18 10:40:00,84.92,85.35,84.76,85.1,45117.0,84.92,85.35,84.76,85.1,45117.0
2016-04-18 10:50:00,85.1,85.73,84.78,85.38,30346.0,85.1,85.73,84.78,85.38,30346.0
2016-04-18 11:00:00,85.44,85.9,85.34,85.57,57832.0,85.44,85.9,85.34,85.57,57832.0
2016-04-18 11:10:00,85.56,85.83,85.1,85.2,28779.0,85.56,85.83,85.1,85.2,28779.0
2016-04-18 11:20:00,85.2,85.27,84.58,84.68,56846.0,85.2,85.27,84.58,84.68,56846.0
2016-04-18 11:30:00,84.64,85.18,84.44,85.03,40844.0,84.64,85.18,84.44,85.03,40844.0
2016-04-18 11:40:00,85.06,85.25,84.51,84.51,30056.0,85.06,85.25,84.51,84.51,30056.0
2016-04-18 11:50:00,84.56,84.58,84.26,84.36,17401.0,84.56,84.58,84.26,84.36,17401.0
2016-04-18 12:00:00,84.35,84.43,84.06,84.12,26144.0,84.35,84.43,84.06,84.12,26144.0
2016-04-18 12:10:00,84.1,84.26,84.0,84.17,13967.0,84.1,84.26,84.0,84.17,13967.0
2016-04-18 12:20:00,84.16,84.27,83.81,83.81,20971.0,84.16,84.27,83.81,83.81,20971.0
2016-04-18 12:30:00,83.86,84.29,83.76,83.76,24830.0,83.86,84.29,83.76,83.76,24830.0
2016-04-18 12:40:00,83.79,84.32,83.76,84.3,19940.0,83.79,84.32,83.76,84.3,19940.0
2016-04-18 12:50:00,84.25,84.32,84.0,84.12,13877.0,84.25,84.32,84.0,84.12,13877.0
2016-04-18 13:00:00,84.09,84.3,84.01,84.23,13427.0,84.09,84.3,84.01,84.23,13427.0
2016-04-18 13:10:00,84.23,84.23,83.55,83.73,16475.0,84.23,84.23,83.55,83.73,16475.0
2016-04-18 13:20:00,83.75,84.09,83.56,84.09,13018.0,83.75,84.09,83.56,84.09,13018.0
2016-04-18 13:30:00,84.14,84.14,83.73,83.85,15696.0,84.14,84.14,83.73,83.85,15696.0
2016-04-18 13:40:00,83.85,84.32,83.83,84.28,25148.0,83.85,84.32,83.83,84.28,25148.0
2016-04-18 13:50:00,84.26,84.41,84.06,84.09,26865.0,84.26,84.41,84.06,84.09,26865.0
2016-04-18 14:00:00,84.09,84.21,83.72,84.2,29935.0,84.09,84.21,83.72,84.2,29935.0
2016-04-18 14:10:00,84.2,84.27,83.93,83.93,22764.0,84.2,84.27,83.93,83.93,22764.0
2016-04-18 14:20:00,84.0,84.11,83.83,83.83,27003.0,84.0,84.11,83.83,83.83,27003.0
2016-04-18 14:30:00,83.83,83.83,83.62,83.67,37410.0,83.83,83.83,83.62,83.67,37410.0
2016-04-18 14:40:00,83.7,83.78,83.42,83.42,80039.0,83.7,83.78,83.42,83.42,80039.0
2016-04-18 14:50:00,83.5,83.6,83.31,83.35,25428.0,83.5,83.6,83.31,83.35,25428.0
2016-04-18 15:00:00,83.34,83.37,83.15,83.24,60204.0,83.34,83.37,83.15,83.24,60204.0
2016-04-18 15:10:00,83.24,83.32,83.16,83.26,32832.0,83.24,83.32,83.16,83.26,32832.0
2016-04-18 15:20:00,83.26,83.3,83.17,83.24,35873.0,83.26,83.3,83.17,83.24,35873.0
2016-04-18 15:30:00,83.24,83.29,83.17,83.21,66661.0,83.24,83.29,83.17,83.21,66661.0
2016-04-18 15:40:00,83.22,83.39,83.21,83.26,83939.0,83.22,83.39,83.21,83.26,83939.0
2016-04-18 15:50:00,83.27,83.34,83.18,83.22,197558.0,83.27,83.34,83.18,83.22,197558.0
2016-04-19 09:30:00,84.0,84.0,83.1,83.22,95791.0,84.0,84.0,83.1,83.22,95791.0
2016-04-19 09:40:00,83.22,84.0,82.61,83.85,70272.0,83.22,84.0,82.61,83.85,70272.0
2016-04-19 09:50:00,83.84,84.32,83.68,84.01,18826.0,83.84,84.32,83.68,84.01,18826.0
2016-04-19 10:00:00,84.01,84.2,83.92,83.95,44484.0,84.01,84.2,83.92,83.95,44484.0
2016-04-19 10:10:00,83.99,84.47,83.99,84.22,43124.0,83.99,84.47,83.99,84.22,43124.0
2016-04-19 10:20:00,84.22,84.61,84.15,84.21,51360.0,84.22,84.61,84.15,84.21,51360.0
2016-04-19 10:30:00,84.22,84.54,84.04,84.23,42949.0,84.22,84.54,84.04,84.23,42949.0
2016-04-19 10:40:00,84.25,84.25,83.8,84.14,36135.0,84.25,84.25,83.8,84.14,36135.0
2016-04-19 10:50:00,84.15,84.72,84.08,84.72,52922.0,84.15,84.72,84.08,84.72,52922.0
2016-04-19 11:00:00,84.67,84.78,84.52,84.6,21769.0,84.67,84.78,84.52,84.6,21769.0
2016-04-19 11:10:00,84.55,84.55,83.83,84.08,19931.0,84.55,84.55,83.83,84.08,19931.0
2016-04-19 11:20:00,84.13,84.16,83.86,83.92,15274.0,84.13,84.16,83.86,83.92,15274.0
2016-04-19 11:30:00,83.91,83.96,83.55,83.7,22442.0,83.91,83.96,83.55,83.7,22442.0
2016-04-19 11:40:00,83.61,83.7,83.01,83.01,41704.0,83.61,83.7,83.01,83.01,41704.0
2016-04-19 11:50:00,83.03,83.09,82.66,82.83,14070.0,83.03,83.09,82.66,82.83,14070.0
2016-04-19 12:00:00,82.71,83.21,82.71,83.11,16589.0,82.71,83.21,82.71,83.11,16589.0
2016-04-19 12:10:00,83.08,83.16,82.81,82.81,20784.0,83.08,83.16,82.81,82.81,20784.0
2016-04-19 12:20:00,82.71,83.0,82.67,82.96,23934.0,82.71,83.0,82.67,82.96,23934.0
2016-04-19 12:30:00,82.96,83.08,82.7,82.73,27602.0,82.96,83.08,82.7,82.73,27602.0
2016-04-19 12:40:00,82.85,83.17,82.75,83.13,7794.0,82.85,83.17,82.75,83.13,7794.0
2016-04-19 12:50:00,83.11,83.11,82.84,82.98,31721.0,83.11,83.11,82.84,82.98,31721.0
2016-04-19 13:00:00,82.98,83.2,82.93,83.06,21129.0,82.98,83.2,82.93,83.06,21129.0
2016-04-19 13:10:00,83.11,83.19,82.91,82.95,17987.0,83.11,83.19,82.91,82.95,17987.0
2016-04-19 13:20:00,82.97,83.13,82.86,83.04,17801.0,82.97,83.13,82.86,83.04,17801.0
2016-04-19 13:30:00,82.99,83.19,82.86,83.04,11941.0,82.99,83.19,82.86,83.04,11941.0
2016-04-19 13:40:00,83.01,83.23,82.9,83.16,7592.0,83.01,83.23,82.9,83.16,7592.0
2016-04-19 13:50:00,83.17,83.35,83.11,83.13,18475.0,83.17,83.35,83.11,83.13,18475.0
2016-04-19 14:00:00,83.21,83.46,83.18,83.25,16078.0,83.21,83.46,83.18,83.25,16078.0
2016-04-19 14:10:00,83.29,83.42,83.23,83.26,11000.0,83.29,83.42,83.23,83.26,11000.0
2016-04-19 14:20:00,83.3,83.49,83.23,83.39,15890.0,83.3,83.49,83.23,83.39,15890.0
2016-04-19 14:30:00,83.41,83.55,83.32,83.37,18639.0,83.41,83.55,83.32,83.37,18639.0
2016-04-19 14:40:00,83.39,83.66,83.38,83.53,32208.0,83.39,83.66,83.38,83.53,32208.0
2016-04-19 14:50:00,83.54,83.62,83.35,83.4,43270.0,83.54,83.62,83.35,83.4,43270.0
2016-04-19 15:00:00,83.36,83.45,83.23,83.31,15625.0,83.36,83.45,83.23,83.31,15625.0
2016-04-19 15:10:00,83.34,83.54,83.31,83.52,21787.0,83.34,83.54,83.31,83.52,21787.0
2016-04-19 15:20:00,83.49,83.56,83.29,83.36,30896.0,83.49,83.56,83.29,83.36,30896.0
2016-04-19 15:30:00,83.44,83.71,83.36,83.55,36614.0,83.44,83.71,83.36,83.55,36614.0
2016-04-19 15:40:00,83.5,83.57,83.27,83.33,24284.0,83.5,83.57,83.27,83.33,24284.0
2016-04-19 15:50:00,83.31,83.37,83.08,83.19,105418.0,83.31,83.37,83.08,83.19,105418.0
2016-04-20 09:30:00,83.72,84.15,83.25,83.84,58552.0,83.72,84.15,83.25,83.84,58552.0
2016-04-20 09:40:00,83.54,84.13,83.5,83.8,60342.0,83.54,84.13,83.5,83.8,60342.0
2016-04-20 09:50:00,83.97,84.25,83.89,84.01,54332.0,83.97,84.25,83.89,84.01,54332.0
2016-04-20 10:00:00,84.06,84.06,83.64,83.87,16934.0,84.06,84.06,83.64,83.87,16934.0
2016-04-20 10:10:00,83.88,84.25,83.83,84.04,37639.0,83.88,84.25,83.83,84.04,37639.0
2016-04-20 10:20:00,83.96,84.14,83.74,83.94,18148.0,83.96,84.14,83.74,83.94,18148.0
2016-04-20 10:30:00,84.06,84.25,83.66,83.72,30529.0,84.06,84.25,83.66,83.72,30529.0
2016-04-20 10:40:00,83.72,83.81,83.5,83.62,19956.0,83.72,83.81,83.5,83.62,19956.0
2016-04-20 10:50:00,83.55,84.23,83.53,84.1,27843.0,83.55,84.23,83.53,84.1,27843.0
2016-04-20 11:00:00,84.17,84.18,83.78,83.95,24025.0,84.17,84.18,83.78,83.95,24025.0
2016-04-20 11:10:00,84.01,84.25,83.86,84.19,30419.0,84.01,84.25,83.86,84.19,30419.0
2016-04-20 11:20:00,84.22,84.4,84.1,84.4,40903.0,84.22,84.4,84.1,84.4,40903.0
2016-04-20 11:30:00,84.4,84.4,83.88,84.09,43215.0,84.4,84.4,83.88,84.09,43215.0
2016-04-20 11:40:00,84.15,84.4,84.12,84.3,36533.0,84.15,84.4,84.12,84.3,36533.0
2016-04-20 11:50:00,84.3,84.3,84.1,84.2,54949.0,84.3,84.3,84.1,84.2,54949.0
2016-04-20 12:00:00,84.19,84.28,84.02,84.17,8127.0,84.19,84.28,84.02,84.17,8127.0
2016-04-20 12:10:00,84.12,84.15,83.84,83.87,6840.0,84.12,84.15,83.84,83.87,6840.0
2016-04-20 12:20:00,83.8,83.93,83.67,83.83,15658.0,83.8,83.93,83.67,83.83,15658.0
2016-04-20 12:30:00,83.83,83.85,83.64,83.85,13000.0,83.83,83.85,83.64,83.85,13000.0
2016-04-20 12:40:00,83.85,84.0,83.67,83.78,14187.0,83.85,84.0,83.67,83.78,14187.0
2016-04-20 12:50:00,83.83,83.93,83.65,83.89,6205.0,83.83,83.93,83.65,83.89,6205.0
2016-04-20 13:00:00,83.87,83.98,83.78,83.8,11400.0,83.87,83.98,83.78,83.8,11400.0
2016-04-20 13:10:00,83.8,84.09,83.74,84.09,26567.0,83.8,84.09,83.74,84.09,26567.0
2016-04-20 13:20:00,84.1,84.2,83.9,83.99,15498.0,84.1,84.2,83.9,83.99,15498.0
2016-04-20 13:30:00,84.02,84.2,84.0,84.2,6100.0,84.02,84.2,84.0,84.2,6100.0
2016-04-20 13:40:00,84.15,84.23,84.09,84.14,12501.0,84.15,84.23,84.09,84.14,12501.0
2016-04-20 13:50:00,84.2,84.28,84.18,84.21,9473.0,84.2,84.28,84.18,84.21,9473.0
2016-04-20 14:00:00,84.2,84.25,84.14,84.2,9431.0,84.2,84.25,84.14,84.2,9431.0
2016-04-20 14:10:00,84.23,84.41,84.14,84.35,18643.0,84.23,84.41,84.14,84.35,18643.0
2016-04-20 14:20:00,84.37,84.54,84.32,84.54,14933.0,84.37,84.54,84.32,84.54,14933.0
2016-04-20 14:30:00,84.54,84.55,84.43,84.53,32953.0,84.54,84.55,84.43,84.53,32953.0
2016-04-20 14:40:00,84.48,84.57,84.33,84.36,32665.0,84.48,84.57,84.33,84.36,32665.0
2016-04-20 14:50:00,84.36,84.65,84.36,84.65,17641.0,84.36,84.65,84.36,84.65,17641.0
2016-04-20 15:00:00,84.65,84.9,84.64,84.7,21875.0,84.65,84.9,84.64,84.7,21875.0
2016-04-20 15:10:00,84.72,84.74,84.5,84.57,17953.0,84.72,84.74,84.5,84.57,17953.0
2016-04-20 15:20:00,84.59,84.63,84.42,84.42,19594.0,84.59,84.63,84.42,84.42,19594.0
2016-04-20 15:30:00,84.34,84.48,84.3,84.37,24905.0,84.34,84.48,84.3,84.37,24905.0
2016-04-20 15:40:00,84.38,84.43,84.19,84.27,30485.0,84.38,84.43,84.19,84.27,30485.0
2016-04-20 15:50:00,84.28,84.29,84.07,84.1,88862.0,84.28,84.29,84.07,84.1,88862.0
2016-04-21 09:30:00,84.39,85.25,84.1,85.08,25888.0,84.39,85.25,84.1,85.08,25888.0
2016-04-21 09:40:00,85.02,85.15,84.3,84.59,38644.0,85.02,85.15,84.3,84.59,38644.0
2016-04-21 09:50:00,84.63,84.98,84.52,84.63,25722.0,84.63,84.98,84.52,84.63,25722.0
2016-04-21 10:00:00,84.63,84.97,84.35,84.5,28862.0,84.63,84.97,84.35,84.5,28862.0
2016-04-21 10:10:00,84.64,84.65,84.28,84.57,49824.0,84.64,84.65,84.28,84.57,49824.0
2016-04-21 10:20:00,84.6,84.85,84.48,84.72,51938.0,84.6,84.85,84.48,84.72,51938.0
2016-04-21 10:30:00,84.66,85.32,84.47,85.23,55711.0,84.66,85.32,84.47,85.23,55711.0
2016-04-21 10:40:00,85.31,85.95,85.1,85.94,41074.0,85.31,85.95,85.1,85.94,41074.0
2016-04-21 10:50:00,86.0,86.69,85.96,86.6,46190.0,86.0,86.69,85.96,86.6,46190.0
2016-04-21 11:00:00,86.61,86.88,86.56,86.86,47426.0,86.61,86.88,86.56,86.86,47426.0
2016-04-21 11:10:00,86.73,87.11,86.55,87.05,27896.0,86.73,87.11,86.55,87.05,27896.0
2016-04-21 11:20:00,87.1,87.49,86.87,86.96,43499.0,87.1,87.49,86.87,86.96,43499.0
2016-04-21 11:30:00,87.04,87.13,86.35,86.35,27822.0,87.04,87.13,86.35,86.35,27822.0
2016-04-21 11:40:00,86.34,86.34,85.7,86.23,35128.0,86.34,86.34,85.7,86.23,35128.0
2016-04-21 11:50:00,86.21,86.42,85.72,85.81,15863.0,86.21,86.42,85.72,85.81,15863.0
2016-04-21 12:00:00,85.76,85.87,85.24,85.84,17672.0,85.76,85.87,85.24,85.84,17672.0
2016-04-21 12:10:00,85.87,85.9,85.42,85.74,28663.0,85.87,85.9,85.42,85.74,28663.0
2016-04-21 12:20:00,85.74,85.82,85.39,85.52,10188.0,85.74,85.82,85.39,85.52,10188.0
2016-04-21 12:30:00,85.47,85.6,85.28,85.33,12627.0,85.47,85.6,85.28,85.33,12627.0
2016-04-21 12:40:00,85.39,85.61,85.26,85.49,12463.0,85.39,85.61,85.26,85.49,12463.0
2016-04-21 12:50:00,85.43,85.58,85.22,85.22,7715.0,85.43,85.58,85.22,85.22,7715.0
2016-04-21 13:00:00,85.26,85.48,85.08,85.13,13557.0,85.26,85.48,85.08,85.13,13557.0
2016-04-21 13:10:00,85.18,85.34,85.01,85.13,20815.0,85.18,85.34,85.01,85.13,20815.0
2016-04-21 13:20:00,85.11,85.29,84.89,84.95,21547.0,85.11,85.29,84.89,84.95,21547.0
2016-04-21 13:30:00,84.88,85.71,84.86,85.62,25163.0,84.88,85.71,84.86,85.62,25163.0
2016-04-21 13:40:00,85.7,85.88,85.69,85.75,12828.0,85.7,85.88,85.69,85.75,12828.0
2016-04-21 13:50:00,85.73,85.91,85.63,85.77,14123.0,85.73,85.91,85.63,85.77,14123.0
2016-04-21 14:00:00,85.86,85.86,85.29,85.37,25655.0,85.86,85.86,85.29,85.37,25655.0
2016-04-21 14:10:00,85.41,85.72,85.25,85.43,19046.0,85.41,85.72,85.25,85.43,19046.0
2016-04-21 14:20:00,85.41,85.77,85.3,85.77,36524.0,85.41,85.77,85.3,85.77,36524.0
2016-04-21 14:30:00,85.78,85.8,85.33,85.41,18475.0,85.78,85.8,85.33,85.41,18475.0
2016-04-21 14:40:00,85.38,85.68,85.36,85.68,18716.0,85.38,85.68,85.36,85.68,18716.0
2016-04-21 14:50:00,85.72,85.75,85.45,85.54,11728.0,85.72,85.75,85.45,85.54,11728.0
2016-04-21 15:00:00,85.55,85.91,85.52,85.77,17141.0,85.55,85.91,85.52,85.77,17141.0
2016-04-21 15:10:00,85.8,85.94,85.76,85.82,22206.0,85.8,85.94,85.76,85.82,22206.0
2016-04-21 15:20:00,85.83,85.87,85.69,85.76,27994.0,85.83,85.87,85.69,85.76,27994.0
2016-04-21 15:30:00,85.75,86.07,85.74,86.05,54728.0,85.75,86.07,85.74,86.05,54728.0
2016-04-21 15:40:00,86.07,86.35,85.92,86.09,69896.0,86.07,86.35,85.92,86.09,69896.0
2016-04-21 15:50:00,86.08,86.87,86.08,86.81,246823.0,86.08,86.87,86.08,86.81,246823.0
2016-04-22 09:30:00,86.36,86.99,85.55,86.35,54773.0,86.36,86.99,85.55,86.35,54773.0
2016-04-22 09:40:00,86.32,87.38,86.21,86.21,31264.0,86.32,87.38,86.21,86.21,31264.0
2016-04-22 09:50:00,86.25,86.56,84.95,85.32,48024.0,86.25,86.56,84.95,85.32,48024.0
2016-04-22 10:00:00,85.33,85.81,85.31,85.64,12637.0,85.33,85.81,85.31,85.64,12637.0
2016-04-22 10:10:00,85.73,85.76,85.09,85.23,30693.0,85.73,85.76,85.09,85.23,30693.0
2016-04-22 10:20:00,85.24,85.54,85.11,85.39,26959.0,85.24,85.54,85.11,85.39,26959.0
2016-04-22 10:30:00,85.42,85.43,84.5,84.73,18434.0,85.42,85.43,84.5,84.73,18434.0
2016-04-22 10:40:00,84.67,84.67,84.08,84.42,19016.0,84.67,84.67,84.08,84.42,19016.0
2016-04-22 10:50:00,84.39,84.53,84.29,84.48,19241.0,84.39,84.53,84.29,84.48,19241.0
2016-04-22 11:00:00,84.49,84.8,84.31,84.71,21707.0,84.49,84.8,84.31,84.71,21707.0
2016-04-22 11:10:00,84.67,85.0,84.51,84.88,16426.0,84.67,85.0,84.51,84.88,16426.0
2016-04-22 11:20:00,84.92,85.0,84.51,84.62,15784.0,84.92,85.0,84.51,84.62,15784.0
2016-04-22 11:30:00,84.66,85.03,84.63,84.75,8266.0,84.66,85.03,84.63,84.75,8266.0
2016-04-22 11:40:00,84.73,84.91,84.6,84.64,8775.0,84.73,84.91,84.6,84.64,8775.0
2016-04-22 11:50:00,84.72,85.15,84.57,85.07,20939.0,84.72,85.15,84.57,85.07,20939.0
2016-04-22 12:00:00,85.03,85.28,85.0,85.28,7315.0,85.03,85.28,85.0,85.28,7315.0
2016-04-22 12:10:00,85.28,85.65,85.26,85.57,8290.0,85.28,85.65,85.26,85.57,8290.0
2016-04-22 12:20:00,85.64,85.69,85.33,85.4,9640.0,85.64,85.69,85.33,85.4,9640.0
2016-04-22 12:30:00,85.37,85.54,85.37,85.47,4000.0,85.37,85.54,85.37,85.47,4000.0
2016-04-22 12:40:00,85.42,85.43,84.96,85.14,7481.0,85.42,85.43,84.96,85.14,7481.0
2016-04-22 12:50:00,85.11,85.33,84.98,85.04,11926.0,85.11,85.33,84.98,85.04,11926.0
2016-04-22 13:00:00,85.1,85.37,85.09,85.28,5450.0,85.1,85.37,85.09,85.28,5450.0
2016-04-22 13:10:00,85.27,85.34,85.17,85.29,4400.0,85.27,85.34,85.17,85.29,4400.0
2016-04-22 13:20:00,85.26,85.44,85.21,85.36,7281.0,85.26,85.44,85.21,85.36,7281.0
2016-04-22 13:30:00,85.41,85.69,85.34,85.62,5229.0,85.41,85.69,85.34,85.62,5229.0
2016-04-22 13:40:00,85.56,85.89,85.47,85.74,20100.0,85.56,85.89,85.47,85.74,20100.0
2016-04-22 13:50:00,85.65,85.94,85.65,85.74,6349.0,85.65,85.94,85.65,85.74,6349.0
2016-04-22 14:00:00,85.76,86.02,85.73,85.8,16160.0,85.76,86.02,85.73,85.8,16160.0
2016-04-22 14:10:00,85.76,86.2,85.74,86.14,15044.0,85.76,86.2,85.74,86.14,15044.0
2016-04-22 14:20:00,86.11,86.51,86.11,86.42,20237.0,86.11,86.51,86.11,86.42,20237.0
2016-04-22 14:30:00,86.35,86.46,86.19,86.32,15094.0,86.35,86.46,86.19,86.32,15094.0
2016-04-22 14:40:00,86.3,86.43,86.24,86.32,10368.0,86.3,86.43,86.24,86.32,10368.0
2016-04-22 14:50:00,86.29,86.69,86.29,86.61,20888.0,86.29,86.69,86.29,86.61,20888.0
2016-04-22 15:00:00,86.59,86.79,86.52,86.78,38932.0,86.59,86.79,86.52,86.78,38932.0
2016-04-22 15:10:00,86.75,86.84,86.33,86.49,42684.0,86.75,86.84,86.33,86.49,42684.0
2016-04-22 15:20:00,86.43,86.6,86.36,86.52,27636.0,86.43,86.6,86.36,86.52,27636.0
2016-04-22 15:30:00,86.53,86.53,86.29,86.31,29621.0,86.53,86.53,86.29,86.31,29621.0
2016-04-22 15:40:00,86.31,86.5,86.26,86.35,60642.0,86.31,86.5,86.26,86.35,60642.0
2016-04-22 15:50:00,86.31,86.8,86.31,86.8,121350.0,86.31,86.8,86.31,86.8,121350.0
2016-04-25 09:30:00,86.26,87.0,86.02,86.86,26262.0,86.26,87.0,86.02,86.86,26262.0
2016-04-25 09:40:00,86.79,87.34,86.62,87.07,27780.0,86.79,87.34,86.62,87.07,27780.0
2016-04-25 09:50:00,87.02,87.28,86.79,87.0,23393.0,87.02,87.28,86.79,87.0,23393.0
2016-04-25 10:00:00,87.04,87.45,86.91,86.98,22939.0,87.04,87.45,86.91,86.98,22939.0
2016-04-25 10:10:00,86.87,86.99,86.44,86.48,52353.0,86.87,86.99,86.44,86.48,52353.0
2016-04-25 10:20:00,86.46,86.82,86.2,86.56,28758.0,86.46,86.82,86.2,86.56,28758.0
2016-04-25 10:30:00,86.56,86.6,85.78,85.85,20127.0,86.56,86.6,85.78,85.85,20127.0
2016-04-25 10:40:00,85.89,85.9,85.5,85.68,33279.0,85.89,85.9,85.5,85.68,33279.0
2016-04-25 10:50:00,85.63,85.68,85.32,85.61,17111.0,85.63,85.68,85.32,85.61,17111.0
2016-04-25 11:00:00,85.61,85.91,85.57,85.76,19239.0,85.61,85.91,85.57,85.76,19239.0
2016-04-25 11:10:00,85.72,86.13,85.7,86.03,49029.0,85.72,86.13,85.7,86.03,49029.0
2016-04-25 11:20:00,86.03,86.33,85.88,85.97,34302.0,86.03,86.33,85.88,85.97,34302.0
2016-04-25 11:30:00,85.98,86.37,85.93,86.11,42109.0,85.98,86.37,85.93,86.11,42109.0
2016-04-25 11:40:00,86.11,86.16,85.71,85.8,17801.0,86.11,86.16,85.71,85.8,17801.0
2016-04-25 11:50:00,85.81,85.82,85.5,85.69,9131.0,85.81,85.82,85.5,85.69,9131.0
2016-04-25 12:00:00,85.71,85.97,85.64,85.91,20172.0,85.71,85.97,85.64,85.91,20172.0
2016-04-25 12:10:00,85.85,85.97,85.84,85.94,8000.0,85.85,85.97,85.84,85.94,8000.0
2016-04-25 12:20:00,85.98,86.0,85.71,85.84,8792.0,85.98,86.0,85.71,85.84,8792.0
2016-04-25 12:30:00,85.87,86.05,85.83,85.91,23990.0,85.87,86.05,85.83,85.91,23990.0
2016-04-25 12:40:00,85.91,86.04,85.83,85.98,20266.0,85.91,86.04,85.83,85.98,20266.0
2016-04-25 12:50:00,85.87,86.18,85.87,85.87,17801.0,85.87,86.18,85.87,85.87,17801.0
2016-04-25 13:00:00,85.9,85.96,85.57,85.59,9407.0,85.9,85.96,85.57,85.59,9407.0
2016-04-25 13:10:00,85.59,85.93,85.53,85.58,24568.0,85.59,85.93,85.53,85.58,24568.0
2016-04-25 13:20:00,85.6,85.69,85.47,85.58,17978.0,85.6,85.69,85.47,85.58,17978.0
2016-04-25 13:30:00,85.65,85.85,85.62,85.68,5400.0,85.65,85.85,85.62,85.68,5400.0
2016-04-25 13:40:00,85.66,85.73,85.38,85.73,13072.0,85.66,85.73,85.38,85.73,13072.0
2016-04-25 13:50:00,85.73,85.73,85.44,85.48,12582.0,85.73,85.73,85.44,85.48,12582.0
2016-04-25 14:00:00,85.37,85.56,85.21,85.29,13147.0,85.37,85.56,85.21,85.29,13147.0
2016-04-25 14:10:00,85.29,85.39,85.15,85.28,9567.0,85.29,85.39,85.15,85.28,9567.0
2016-04-25 14:20:00,85.27,85.32,85.07,85.28,19025.0,85.27,85.32,85.07,85.28,19025.0
2016-04-25 14:30:00,85.23,85.36,85.02,85.3,19617.0,85.23,85.36,85.02,85.3,19617.0
2016-04-25 14:40:00,85.25,85.53,85.22,85.37,14122.0,85.25,85.53,85.22,85.37,14122.0
2016-04-25 14:50:00,85.39,85.5,85.29,85.44,33607.0,85.39,85.5,85.29,85.44,33607.0
2016-04-25 15:00:00,85.47,85.47,85.32,85.32,24063.0,85.47,85.47,85.32,85.32,24063.0
2016-04-25 15:10:00,85.31,85.32,85.04,85.1,64182.0,85.31,85.32,85.04,85.1,64182.0
2016-04-25 15:20:00,85.14,85.44,85.11,85.35,28469.0,85.14,85.44,85.11,85.35,28469.0
2016-04-25 15:30:00,85.34,85.76,85.29,85.73,31192.0,85.34,85.76,85.29,85.73,31192.0
2016-04-25 15:40:00,85.76,85.76,85.45,85.47,55814.0,85.76,85.76,85.45,85.47,55814.0
2016-04-25 15:50:00,85.5,85.65,85.45,85.65,137607.0,85.5,85.65,85.45,85.65,137607.0
2016-04-26 09:30:00,85.8,86.02,85.01,85.02,17738.0,85.8,86.02,85.01,85.02,17738.0
2016-04-26 09:40:00,85.02,85.3,84.29,84.4,29958.0,85.02,85.3,84.29,84.4,29958.0
2016-04-26 09:50:00,84.41,84.92,84.08,84.2,29736.0,84.41,84.92,84.08,84.2,29736.0
2016-04-26 10:00:00,84.25,85.03,84.18,84.75,49296.0,84.25,85.03,84.18,84.75,49296.0
2016-04-26 10:10:00,84.68,84.83,84.5,84.68,31375.0,84.68,84.83,84.5,84.68,31375.0
2016-04-26 10:20:00,84.66,84.7,83.63,83.9,28512.0,84.66,84.7,83.63,83.9,28512.0
2016-04-26 10:30:00,83.93,84.19,83.79,83.91,23461.0,83.93,84.19,83.79,83.91,23461.0
2016-04-26 10:40:00,83.82,84.19,83.77,83.96,16630.0,83.82,84.19,83.77,83.96,16630.0
2016-04-26 10:50:00,83.93,84.03,83.61,83.69,17654.0,83.93,84.03,83.61,83.69,17654.0
2016-04-26 11:00:00,83.77,83.77,83.29,83.56,18397.0,83.77,83.77,83.29,83.56,18397.0
2016-04-26 11:10:00,83.59,84.05,83.44,83.75,32613.0,83.59,84.05,83.44,83.75,32613.0
2016-04-26 11:20:00,83.78,84.17,83.75,84.14,19573.0,83.78,84.17,83.75,84.14,19573.0
2016-04-26 11:30:00,84.18,84.39,83.83,83.84,67136.0,84.18,84.39,83.83,83.84,67136.0
2016-04-26 11:40:00,83.9,84.05,83.81,83.92,20316.0,83.9,84.05,83.81,83.92,20316.0
2016-04-26 11:50:00,83.95,84.15,83.74,83.74,21774.0,83.95,84.15,83.74,83.74,21774.0
2016-04-26 12:00:00,83.73,84.21,83.73,84.19,7705.0,83.73,84.21,83.73,84.19,7705.0
2016-04-26 12:10:00,84.08,84.23,83.97,84.07,27901.0,84.08,84.23,83.97,84.07,27901.0
2016-04-26 12:20:00,84.11,84.31,84.11,84.26,5135.0,84.11,84.31,84.11,84.26,5135.0
2016-04-26 12:30:00,84.26,84.37,83.91,83.91,14845.0,84.26,84.37,83.91,83.91,14845.0
2016-04-26 12:40:00,83.89,84.0,83.76,83.76,6341.0,83.89,84.0,83.76,83.76,6341.0
2016-04-26 12:50:00,83.88,84.05,83.74,83.93,5300.0,83.88,84.05,83.74,83.93,5300.0
2016-04-26 13:00:00,83.93,83.99,83.69,83.79,7052.0,83.93,83.99,83.69,83.79,7052.0
2016-04-26 13:10:00,83.83,84.45,83.83,84.4,14270.0,83.83,84.45,83.83,84.4,14270.0
2016-04-26 13:20:00,84.45,84.45,84.08,84.17,12068.0,84.45,84.45,84.08,84.17,12068.0
2016-04-26 13:30:00,84.21,84.58,84.21,84.31,23148.0,84.21,84.58,84.21,84.31,23148.0
2016-04-26 13:40:00,84.29,84.29,83.88,83.9,30675.0,84.29,84.29,83.88,83.9,30675.0
2016-04-26 13:50:00,83.86,84.0,83.73,84.0,27755.0,83.86,84.0,83.73,84.0,27755.0
2016-04-26 14:00:00,84.0,84.01,83.62,83.67,22932.0,84.0,84.01,83.62,83.67,22932.0
2016-04-26 14:10:00,83.69,83.83,83.63,83.81,30798.0,83.69,83.83,83.63,83.81,30798.0
2016-04-26 14:20:00,83.81,84.11,83.81,83.87,69622.0,83.81,84.11,83.81,83.87,69622.0
2016-04-26 14:30:00,83.83,84.09,83.71,83.8,13983.0,83.83,84.09,83.71,83.8,13983.0
2016-04-26 14:40:00,83.8,84.07,83.71,84.07,19415.0,83.8,84.07,83.71,84.07,19415.0
2016-04-26 14:50:00,84.07,84.1,83.82,83.85,20210.0,84.07,84.1,83.82,83.85,20210.0
2016-04-26 15:00:00,83.85,83.98,83.67,83.67,22243.0,83.85,83.98,83.67,83.67,22243.0
2016-04-26 15:10:00,83.68,83.71,83.54,83.62,24505.0,83.68,83.71,83.54,83.62,24505.0
2016-04-26 15:20:00,83.63,83.76,83.54,83.74,37180.0,83.63,83.76,83.54,83.74,37180.0
2016-04-26 15:30:00,83.72,84.17,83.67,83.98,55076.0,83.72,84.17,83.67,83.98,55076.0
2016-04-26 15:40:00,83.96,84.27,83.89,84.13,114681.0,83.96,84.27,83.89,84.13,114681.0
2016-04-26 15:50:00,84.12,84.25,83.96,84.14,200777.0,84.12,84.25,83.96,84.14,200777.0
2016-04-27 09:30:00,83.79,84.0,83.2,83.2,60304.0,83.79,84.0,83.2,83.2,60304.0
2016-04-27 09:40:00,83.13,83.2,82.08,82.2,121351.0,83.13,83.2,82.08,82.2,121351.0
2016-04-27 09:50:00,82.2,83.46,82.2,83.24,34265.0,82.2,83.46,82.2,83.24,34265.0
2016-04-27 10:00:00,83.24,83.36,82.94,83.08,45352.0,83.24,83.36,82.94,83.08,45352.0
2016-04-27 10:10:00,83.08,83.15,82.71,82.74,29909.0,83.08,83.15,82.71,82.74,29909.0
2016-04-27 10:20:00,82.73,82.85,82.5,82.56,20152.0,82.73,82.85,82.5,82.56,20152.0
2016-04-27 10:30:00,82.56,82.75,82.25,82.41,34851.0,82.56,82.75,82.25,82.41,34851.0
2016-04-27 10:40:00,82.3,82.65,82.02,82.38,24399.0,82.3,82.65,82.02,82.38,24399.0
2016-04-27 10:50:00,82.38,82.38,81.95,81.95,29265.0,82.38,82.38,81.95,81.95,29265.0
2016-04-27 11:00:00,81.98,82.19,81.82,82.1,27536.0,81.98,82.19,81.82,82.1,27536.0
2016-04-27 11:10:00,82.14,82.14,81.78,81.86,23986.0,82.14,82.14,81.78,81.86,23986.0
2016-04-27 11:20:00,81.91,82.32,81.89,82.32,49183.0,81.91,82.32,81.89,82.32,49183.0
2016-04-27 11:30:00,82.37,83.09,82.19,83.07,31977.0,82.37,83.09,82.19,83.07,31977.0
2016-04-27 11:40:00,83.03,83.41,82.87,83.3,47518.0,83.03,83.41,82.87,83.3,47518.0
2016-04-27 11:50:00,83.4,83.78,83.15,83.73,39763.0,83.4,83.78,83.15,83.73,39763.0
2016-04-27 12:00:00,83.71,83.9,83.44,83.5,45995.0,83.71,83.9,83.44,83.5,45995.0
2016-04-27 12:10:00,83.54,84.11,83.46,83.55,61678.0,83.54,84.11,83.46,83.55,61678.0
2016-04-27 12:20:00,83.47,83.61,83.31,83.44,22001.0,83.47,83.61,83.31,83.44,22001.0
2016-04-27 12:30:00,83.5,83.85,83.44,83.77,34488.0,83.5,83.85,83.44,83.77,34488.0
2016-04-27 12:40:00,83.78,84.14,83.71,84.09,38125.0,83.78,84.14,83.71,84.09,38125.0
2016-04-27 12:50:00,84.05,84.23,83.85,83.86,27223.0,84.05,84.23,83.85,83.86,27223.0
2016-04-27 13:00:00,83.86,83.88,83.43,83.49,12180.0,83.86,83.88,83.43,83.49,12180.0
2016-04-27 13:10:00,83.45,83.86,83.18,83.71,22146.0,83.45,83.86,83.18,83.71,22146.0
2016-04-27 13:20:00,83.82,83.82,83.27,83.52,12470.0,83.82,83.82,83.27,83.52,12470.0
2016-04-27 13:30:00,83.45,83.86,83.45,83.86,9018.0,83.45,83.86,83.45,83.86,9018.0
2016-04-27 13:40:00,83.87,84.31,83.5,83.96,27312.0,83.87,84.31,83.5,83.96,27312.0
2016-04-27 13:50:00,83.95,84.27,83.84,84.08,13792.0,83.95,84.27,83.84,84.08,13792.0
2016-04-27 14:00:00,84.11,84.65,83.84,84.58,63485.0,84.11,84.65,83.84,84.58,63485.0
2016-04-27 14:10:00,84.65,85.5,84.6,84.74,64459.0,84.65,85.5,84.6,84.74,64459.0
2016-04-27 14:20:00,84.73,84.97,84.63,84.85,50278.0,84.73,84.97,84.63,84.85,50278.0
2016-04-27 14:30:00,84.83,84.94,84.6,84.88,108930.0,84.83,84.94,84.6,84.88,108930.0
2016-04-27 14:40:00,84.88,84.97,84.4,84.46,117456.0,84.88,84.97,84.4,84.46,117456.0
2016-04-27 14:50:00,84.45,84.81,84.38,84.58,77156.0,84.45,84.81,84.38,84.58,77156.0
2016-04-27 15:00:00,84.56,84.9,84.49,84.9,55554.0,84.56,84.9,84.49,84.9,55554.0
2016-04-27 15:10:00,84.89,85.58,84.89,85.52,75808.0,84.89,85.58,84.89,85.52,75808.0
2016-04-27 15:20:00,85.59,85.6,85.21,85.33,46305.0,85.59,85.6,85.21,85.33,46305.0
2016-04-27 15:30:00,85.34,85.76,85.34,85.67,81565.0,85.34,85.76,85.34,85.67,81565.0
2016-04-27 15:40:00,85.68,85.68,85.16,85.2,100289.0,85.68,85.68,85.16,85.2,100289.0
2016-04-27 15:50:00,85.19,85.19,84.44,84.5,188229.0,85.19,85.19,84.44,84.5,188229.0
2016-04-28 09:30:00,81.24,82.25,80.9,81.57,287028.0,81.24,82.25,80.9,81.57,287028.0
2016-04-28 09:40:00,81.3,82.45,78.84,81.52,379812.0,81.3,82.45,78.84,81.52,379812.0
2016-04-28 09:50:00,81.52,84.98,81.46,83.53,347173.0,81.52,84.98,81.46,83.53,347173.0
2016-04-28 10:00:00,83.59,84.43,82.82,83.7,194220.0,83.59,84.43,82.82,83.7,194220.0
2016-04-28 10:10:00,83.7,84.65,83.45,84.65,137087.0,83.7,84.65,83.45,84.65,137087.0
2016-04-28 10:20:00,84.65,85.77,84.58,84.96,116805.0,84.65,85.77,84.58,84.96,116805.0
2016-04-28 10:30:00,84.9,85.42,84.74,85.28,67557.0,84.9,85.42,84.74,85.28,67557.0
2016-04-28 10:40:00,85.2,85.83,84.37,84.78,89063.0,85.2,85.83,84.37,84.78,89063.0
2016-04-28 10:50:00,84.64,84.99,84.02,84.7,60553.0,84.64,84.99,84.02,84.7,60553.0
2016-04-28 11:00:00,84.58,84.79,84.09,84.29,88202.0,84.58,84.79,84.09,84.29,88202.0
2016-04-28 11:10:00,84.24,84.49,83.69,83.91,52171.0,84.24,84.49,83.69,83.91,52171.0
2016-04-28 11:20:00,83.92,84.28,83.79,84.16,48649.0,83.92,84.28,83.79,84.16,48649.0
2016-04-28 11:30:00,84.16,84.57,84.11,84.5,41287.0,84.16,84.57,84.11,84.5,41287.0
2016-04-28 11:40:00,84.46,84.64,84.2,84.5,49316.0,84.46,84.64,84.2,84.5,49316.0
2016-04-28 11:50:00,84.5,84.55,84.17,84.52,53061.0,84.5,84.55,84.17,84.52,53061.0
2016-04-28 12:00:00,84.52,85.06,84.32,84.95,59520.0,84.52,85.06,84.32,84.95,59520.0
2016-04-28 12:10:00,85.0,85.1,84.81,85.01,55238.0,85.0,85.1,84.81,85.01,55238.0
2016-04-28 12:20:00,85.05,85.24,84.83,84.95,62977.0,85.05,85.24,84.83,84.95,62977.0
2016-04-28 12:30:00,84.93,85.24,84.83,85.24,33527.0,84.93,85.24,84.83,85.24,33527.0
2016-04-28 12:40:00,85.24,85.51,85.08,85.39,24222.0,85.24,85.51,85.08,85.39,24222.0
2016-04-28 12:50:00,85.41,85.9,85.3,85.9,29124.0,85.41,85.9,85.3,85.9,29124.0
2016-04-28 13:00:00,85.79,86.1,85.38,85.78,48263.0,85.79,86.1,85.38,85.78,48263.0
2016-04-28 13:10:00,85.77,86.7,85.39,86.54,83696.0,85.77,86.7,85.39,86.54,83696.0
2016-04-28 13:20:00,86.54,89.0,86.53,88.84,196781.0,86.54,89.0,86.53,88.84,196781.0
2016-04-28 13:30:00,88.89,89.35,88.27,89.3,178101.0,88.89,89.35,88.27,89.3,178101.0
2016-04-28 13:40:00,89.34,89.88,88.72,89.51,175704.0,89.34,89.88,88.72,89.51,175704.0
2016-04-28 13:50:00,89.51,90.25,89.04,89.71,163167.0,89.51,90.25,89.04,89.71,163167.0
2016-04-28 14:00:00,89.72,89.72,88.67,89.04,120366.0,89.72,89.72,88.67,89.04,120366.0
2016-04-28 14:10:00,89.05,89.57,89.03,89.42,81313.0,89.05,89.57,89.03,89.42,81313.0
2016-04-28 14:20:00,89.33,89.51,88.89,89.38,95814.0,89.33,89.51,88.89,89.38,95814.0
2016-04-28 14:30:00,89.39,90.02,89.23,89.84,77411.0,89.39,90.02,89.23,89.84,77411.0
2016-04-28 14:40:00,89.87,90.03,89.15,89.29,51891.0,89.87,90.03,89.15,89.29,51891.0
2016-04-28 14:50:00,89.29,89.47,89.1,89.44,70153.0,89.29,89.47,89.1,89.44,70153.0
2016-04-28 15:00:00,89.45,89.45,88.8,88.89,145353.0,89.45,89.45,88.8,88.89,145353.0
2016-04-28 15:10:00,88.89,89.15,88.23,88.48,181464.0,88.89,89.15,88.23,88.48,181464.0
2016-04-28 15:20:00,88.49,88.68,87.68,87.73,126076.0,88.49,88.68,87.68,87.73,126076.0
2016-04-28 15:30:00,87.64,88.0,87.54,87.56,126765.0,87.64,88.0,87.54,87.56,126765.0
2016-04-28 15:40:00,87.56,87.9,87.37,87.64,145935.0,87.56,87.9,87.37,87.64,145935.0
2016-04-28 15:50:00,87.63,87.63,86.21,86.76,323839.0,87.63,87.63,86.21,86.76,323839.0
2016-04-29 09:30:00,85.88,86.23,85.46,86.04,149488.0,85.88,86.23,85.46,86.04,149488.0
2016-04-29 09:40:00,86.04,86.22,84.73,84.93,158764.0,86.04,86.22,84.73,84.93,158764.0
2016-04-29 09:50:00,84.83,84.95,84.13,84.22,79672.0,84.83,84.95,84.13,84.22,79672.0
2016-04-29 10:00:00,84.36,84.54,83.76,84.0,106773.0,84.36,84.54,83.76,84.0,106773.0
2016-04-29 10:10:00,83.94,85.12,83.91,84.92,82687.0,83.94,85.12,83.91,84.92,82687.0
2016-04-29 10:20:00,84.84,85.0,84.08,84.32,74949.0,84.84,85.0,84.08,84.32,74949.0
2016-04-29 10:30:00,84.32,85.02,84.07,84.61,83218.0,84.32,85.02,84.07,84.61,83218.0
2016-04-29 10:40:00,84.64,84.81,84.33,84.68,72260.0,84.64,84.81,84.33,84.68,72260.0
2016-04-29 10:50:00,84.68,84.68,84.0,84.1,109313.0,84.68,84.68,84.0,84.1,109313.0
2016-04-29 11:00:00,84.1,84.24,83.97,84.15,68900.0,84.1,84.24,83.97,84.15,68900.0
2016-04-29 11:10:00,84.16,84.35,83.96,84.23,61536.0,84.16,84.35,83.96,84.23,61536.0
2016-04-29 11:20:00,84.21,84.22,83.4,83.53,76416.0,84.21,84.22,83.4,83.53,76416.0
2016-04-29 11:30:00,83.54,84.15,83.42,84.15,61341.0,83.54,84.15,83.42,84.15,61341.0
2016-04-29 11:40:00,84.1,84.18,83.82,84.13,40996.0,84.1,84.18,83.82,84.13,40996.0
2016-04-29 11:50:00,84.12,84.3,83.73,84.13,32759.0,84.12,84.3,83.73,84.13,32759.0
2016-04-29 12:00:00,84.08,84.19,83.41,83.61,23400.0,84.08,84.19,83.41,83.61,23400.0
2016-04-29 12:10:00,83.61,84.22,83.48,84.19,44787.0,83.61,84.22,83.48,84.19,44787.0
2016-04-29 12:20:00,84.28,84.56,83.94,84.29,25719.0,84.28,84.56,83.94,84.29,25719.0
2016-04-29 12:30:00,84.3,85.05,84.19,85.01,41545.0,84.3,85.05,84.19,85.01,41545.0
2016-04-29 12:40:00,85.02,85.14,84.63,85.14,23752.0,85.02,85.14,84.63,85.14,23752.0
2016-04-29 12:50:00,85.16,85.22,84.79,85.08,44550.0,85.16,85.22,84.79,85.08,44550.0
2016-04-29 13:00:00,85.11,85.19,84.93,85.13,24835.0,85.11,85.19,84.93,85.13,24835.0
2016-04-29 13:10:00,85.05,85.3,84.94,85.3,27320.0,85.05,85.3,84.94,85.3,27320.0
2016-04-29 13:20:00,85.27,85.27,84.78,84.91,75645.0,85.27,85.27,84.78,84.91,75645.0
2016-04-29 13:30:00,84.9,85.08,84.83,85.05,30371.0,84.9,85.08,84.83,85.05,30371.0
2016-04-29 13:40:00,85.0,85.05,84.33,84.44,24944.0,85.0,85.05,84.33,84.44,24944.0
2016-04-29 13:50:00,84.49,85.08,84.29,84.49,48210.0,84.49,85.08,84.29,84.49,48210.0
2016-04-29 14:00:00,84.44,84.57,84.04,84.09,21733.0,84.44,84.57,84.04,84.09,21733.0
2016-04-29 14:10:00,84.03,84.3,83.84,84.04,25302.0,84.03,84.3,83.84,84.04,25302.0
2016-04-29 14:20:00,84.04,84.16,83.69,84.08,25412.0,84.04,84.16,83.69,84.08,25412.0
2016-04-29 14:30:00,84.05,84.38,83.99,84.11,30301.0,84.05,84.38,83.99,84.11,30301.0
2016-04-29 14:40:00,84.12,84.67,84.1,84.62,26219.0,84.12,84.67,84.1,84.62,26219.0
2016-04-29 14:50:00,84.61,84.63,84.03,84.12,27205.0,84.61,84.63,84.03,84.12,27205.0
2016-04-29 15:00:00,84.14,84.47,84.02,84.24,37151.0,84.14,84.47,84.02,84.24,37151.0
2016-04-29 15:10:00,84.2,84.58,84.05,84.54,34601.0,84.2,84.58,84.05,84.54,34601.0
2016-04-29 15:20:00,84.51,84.56,83.99,84.04,40300.0,84.51,84.56,83.99,84.04,40300.0
2016-04-29 15:30:00,84.1,84.49,84.04,84.25,60136.0,84.1,84.49,84.04,84.25,60136.0
2016-04-29 15:40:00,84.29,84.54,84.21,84.27,86142.0,84.29,84.54,84.21,84.27,86142.0
2016-04-29 15:50:00,84.26,84.41,84.11,84.39,212104.0,84.26,84.41,84.11,84.39,212104.0
2016-05-02 09:30:00,84.24,84.7,82.02,82.03,81168.0,84.24,84.7,82.02,82.03,81168.0
2016-05-02 09:40:00,82.23,82.38,81.78,81.97,54085.0,82.23,82.38,81.78,81.97,54085.0
2016-05-02 09:50:00,82.06,82.48,81.84,82.13,58873.0,82.06,82.48,81.84,82.13,58873.0
2016-05-02 10:00:00,82.13,82.98,82.12,82.94,88811.0,82.13,82.98,82.12,82.94,88811.0
2016-05-02 10:10:00,82.98,83.59,82.66,83.4,43407.0,82.98,83.59,82.66,83.4,43407.0
2016-05-02 10:20:00,83.37,83.41,82.54,82.59,28053.0,83.37,83.41,82.54,82.59,28053.0
2016-05-02 10:30:00,82.61,82.64,82.01,82.24,38420.0,82.61,82.64,82.01,82.24,38420.0
2016-05-02 10:40:00,82.17,82.3,81.99,82.29,22286.0,82.17,82.3,81.99,82.29,22286.0
2016-05-02 10:50:00,82.26,82.36,81.72,81.73,38342.0,82.26,82.36,81.72,81.73,38342.0
2016-05-02 11:00:00,81.73,81.78,81.34,81.63,63986.0,81.73,81.78,81.34,81.63,63986.0
2016-05-02 11:10:00,81.66,81.92,81.22,81.28,42332.0,81.66,81.92,81.22,81.28,42332.0
2016-05-02 11:20:00,81.28,81.31,80.84,81.01,57967.0,81.28,81.31,80.84,81.01,57967.0
2016-05-02 11:30:00,81.01,81.6,80.95,81.56,89127.0,81.01,81.6,80.95,81.56,89127.0
2016-05-02 11:40:00,81.57,81.57,80.92,80.96,32354.0,81.57,81.57,80.92,80.96,32354.0
2016-05-02 11:50:00,80.99,81.28,80.74,81.04,23082.0,80.99,81.28,80.74,81.04,23082.0
2016-05-02 12:00:00,81.0,81.34,80.91,81.11,28480.0,81.0,81.34,80.91,81.11,28480.0
2016-05-02 12:10:00,81.1,81.21,80.91,80.91,24535.0,81.1,81.21,80.91,80.91,24535.0
2016-05-02 12:20:00,80.94,81.12,80.69,80.74,39857.0,80.94,81.12,80.69,80.74,39857.0
2016-05-02 12:30:00,80.73,80.92,80.62,80.74,40298.0,80.73,80.92,80.62,80.74,40298.0
2016-05-02 12:40:00,80.71,80.96,80.63,80.95,33643.0,80.71,80.96,80.63,80.95,33643.0
2016-05-02 12:50:00,80.93,81.0,80.76,80.87,24180.0,80.93,81.0,80.76,80.87,24180.0
2016-05-02 13:00:00,80.87,81.15,80.75,80.83,48531.0,80.87,81.15,80.75,80.83,48531.0
2016-05-02 13:10:00,80.87,81.13,80.83,80.94,47465.0,80.87,81.13,80.83,80.94,47465.0
2016-05-02 13:20:00,80.99,81.01,80.86,81.0,32526.0,80.99,81.01,80.86,81.0,32526.0
2016-05-02 13:30:00,81.0,81.44,81.0,81.14,40425.0,81.0,81.44,81.0,81.14,40425.0
2016-05-02 13:40:00,81.14,81.27,81.0,81.19,21458.0,81.14,81.27,81.0,81.19,21458.0
2016-05-02 13:50:00,81.16,81.52,81.15,81.27,16584.0,81.16,81.52,81.15,81.27,16584.0
2016-05-02 14:00:00,81.32,81.35,81.08,81.26,34997.0,81.32,81.35,81.08,81.26,34997.0
2016-05-02 14:10:00,81.27,81.56,81.27,81.48,16365.0,81.27,81.56,81.27,81.48,16365.0
2016-05-02 14:20:00,81.46,81.97,81.46,81.76,22418.0,81.46,81.97,81.46,81.76,22418.0
2016-05-02 14:30:00,81.77,81.89,81.58,81.63,22976.0,81.77,81.89,81.58,81.63,22976.0
2016-05-02 14:40:00,81.64,81.81,81.56,81.81,15994.0,81.64,81.81,81.56,81.81,15994.0
2016-05-02 14:50:00,81.77,81.99,81.64,81.99,19178.0,81.77,81.99,81.64,81.99,19178.0
2016-05-02 15:00:00,82.0,82.05,81.85,82.05,36391.0,82.0,82.05,81.85,82.05,36391.0
2016-05-02 15:10:00,82.01,82.17,81.97,82.13,27001.0,82.01,82.17,81.97,82.13,27001.0
2016-05-02 15:20:00,82.09,82.15,82.0,82.1,21310.0,82.09,82.15,82.0,82.1,21310.0
2016-05-02 15:30:00,82.11,82.66,82.11,82.52,47313.0,82.11,82.66,82.11,82.52,47313.0
2016-05-02 15:40:00,82.52,82.79,82.49,82.61,43686.0,82.52,82.79,82.49,82.61,43686.0
2016-05-02 15:50:00,82.62,83.06,82.62,83.01,220767.0,82.62,83.06,82.62,83.01,220767.0
2016-05-03 09:30:00,82.18,83.27,82.02,82.9,42095.0,82.18,83.27,82.02,82.9,42095.0
2016-05-03 09:40:00,82.87,83.01,82.24,82.38,37642.0,82.87,83.01,82.24,82.38,37642.0
2016-05-03 09:50:00,82.39,82.39,81.83,82.05,37049.0,82.39,82.39,81.83,82.05,37049.0
2016-05-03 10:00:00,82.08,82.34,81.75,82.12,24431.0,82.08,82.34,81.75,82.12,24431.0
2016-05-03 10:10:00,81.96,82.04,81.43,81.93,25158.0,81.96,82.04,81.43,81.93,25158.0
2016-05-03 10:20:00,81.94,82.42,81.88,81.95,52791.0,81.94,82.42,81.88,81.95,52791.0
2016-05-03 10:30:00,82.01,82.01,81.44,81.5,25466.0,82.01,82.01,81.44,81.5,25466.0
2016-05-03 10:40:00,81.51,81.53,81.0,81.0,20798.0,81.51,81.53,81.0,81.0,20798.0
2016-05-03 10:50:00,80.99,81.39,80.99,81.16,43046.0,80.99,81.39,80.99,81.16,43046.0
2016-05-03 11:00:00,81.11,81.28,81.03,81.24,35851.0,81.11,81.28,81.03,81.24,35851.0
2016-05-03 11:10:00,81.17,81.25,80.93,81.06,48705.0,81.17,81.25,80.93,81.06,48705.0
2016-05-03 11:20:00,81.06,81.24,80.81,81.24,25803.0,81.06,81.24,80.81,81.24,25803.0
2016-05-03 11:30:00,81.25,81.25,80.93,81.08,19638.0,81.25,81.25,80.93,81.08,19638.0
2016-05-03 11:40:00,81.07,81.86,81.04,81.86,34751.0,81.07,81.86,81.04,81.86,34751.0
2016-05-03 11:50:00,81.89,82.1,81.74,81.78,53010.0,81.89,82.1,81.74,81.78,53010.0
2016-05-03 12:00:00,81.84,81.85,81.49,81.67,22635.0,81.84,81.85,81.49,81.67,22635.0
2016-05-03 12:10:00,81.55,81.55,81.2,81.49,18335.0,81.55,81.55,81.2,81.49,18335.0
2016-05-03 12:20:00,81.42,81.54,81.19,81.26,11709.0,81.42,81.54,81.19,81.26,11709.0
2016-05-03 12:30:00,81.21,81.53,81.17,81.52,17598.0,81.21,81.53,81.17,81.52,17598.0
2016-05-03 12:40:00,81.53,81.63,81.44,81.54,22439.0,81.53,81.63,81.44,81.54,22439.0
2016-05-03 12:50:00,81.52,81.73,81.52,81.65,17680.0,81.52,81.73,81.52,81.65,17680.0
2016-05-03 13:00:00,81.62,81.86,81.54,81.86,14643.0,81.62,81.86,81.54,81.86,14643.0
2016-05-03 13:10:00,81.9,82.16,81.9,82.16,18258.0,81.9,82.16,81.9,82.16,18258.0
2016-05-03 13:20:00,82.15,82.41,82.06,82.38,28577.0,82.15,82.41,82.06,82.38,28577.0
2016-05-03 13:30:00,82.36,82.61,82.28,82.59,23554.0,82.36,82.61,82.28,82.59,23554.0
2016-05-03 13:40:00,82.57,82.91,82.57,82.74,21108.0,82.57,82.91,82.57,82.74,21108.0
2016-05-03 13:50:00,82.73,82.8,82.5,82.56,18849.0,82.73,82.8,82.5,82.56,18849.0
2016-05-03 14:00:00,82.56,82.58,82.37,82.5,22530.0,82.56,82.58,82.37,82.5,22530.0
2016-05-03 14:10:00,82.55,82.57,82.15,82.25,34748.0,82.55,82.57,82.15,82.25,34748.0
2016-05-03 14:20:00,82.23,82.39,82.17,82.39,29646.0,82.23,82.39,82.17,82.39,29646.0
2016-05-03 14:30:00,82.38,82.52,82.21,82.32,28778.0,82.38,82.52,82.21,82.32,28778.0
2016-05-03 14:40:00,82.3,82.34,82.05,82.18,30875.0,82.3,82.34,82.05,82.18,30875.0
2016-05-03 14:50:00,82.18,82.47,82.1,82.43,21974.0,82.18,82.47,82.1,82.43,21974.0
2016-05-03 15:00:00,82.39,82.65,82.37,82.62,27656.0,82.39,82.65,82.37,82.62,27656.0
2016-05-03 15:10:00,82.61,82.63,82.17,82.4,59827.0,82.61,82.63,82.17,82.4,59827.0
2016-05-03 15:20:00,82.4,82.49,82.2,82.49,75143.0,82.4,82.49,82.2,82.49,75143.0
2016-05-03 15:30:00,82.44,82.53,82.26,82.31,109169.0,82.44,82.53,82.26,82.31,109169.0
2016-05-03 15:40:00,82.3,82.45,82.13,82.44,115297.0,82.3,82.45,82.13,82.44,115297.0
2016-05-03 15:50:00,82.4,82.42,82.07,82.16,270858.0,82.4,82.42,82.07,82.16,270858.0
2016-05-04 09:30:00,81.98,82.75,81.31,81.88,32035.0,81.98,82.75,81.31,81.88,32035.0
2016-05-04 09:40:00,82.0,82.25,81.57,82.25,21400.0,82.0,82.25,81.57,82.25,21400.0
2016-05-04 09:50:00,82.35,82.91,82.08,82.29,36368.0,82.35,82.91,82.08,82.29,36368.0
2016-05-04 10:00:00,82.25,82.33,81.29,81.3,17505.0,82.25,82.33,81.29,81.3,17505.0
2016-05-04 10:10:00,81.28,81.81,81.28,81.42,29827.0,81.28,81.81,81.28,81.42,29827.0
2016-05-04 10:20:00,81.37,81.45,80.82,80.87,38001.0,81.37,81.45,80.82,80.87,38001.0
2016-05-04 10:30:00,80.83,81.38,80.74,81.36,35026.0,80.83,81.38,80.74,81.36,35026.0
2016-05-04 10:40:00,81.3,81.46,80.95,81.13,32705.0,81.3,81.46,80.95,81.13,32705.0
2016-05-04 10:50:00,81.11,81.11,80.64,81.04,37315.0,81.11,81.11,80.64,81.04,37315.0
2016-05-04 11:00:00,81.04,81.09,80.8,80.82,41242.0,81.04,81.09,80.8,80.82,41242.0
2016-05-04 11:10:00,80.76,80.94,80.62,80.81,35703.0,80.76,80.94,80.62,80.81,35703.0
2016-05-04 11:20:00,80.77,80.82,80.41,80.6,55058.0,80.77,80.82,80.41,80.6,55058.0
2016-05-04 11:30:00,80.59,81.06,80.31,81.06,55155.0,80.59,81.06,80.31,81.06,55155.0
2016-05-04 11:40:00,80.96,81.43,80.89,81.37,31886.0,80.96,81.43,80.89,81.37,31886.0
2016-05-04 11:50:00,81.38,81.44,81.02,81.02,14496.0,81.38,81.44,81.02,81.02,14496.0
2016-05-04 12:00:00,81.05,81.34,80.92,81.33,16794.0,81.05,81.34,80.92,81.33,16794.0
2016-05-04 12:10:00,81.33,81.65,81.33,81.45,25265.0,81.33,81.65,81.33,81.45,25265.0
2016-05-04 12:20:00,81.56,81.59,81.43,81.53,20136.0,81.56,81.59,81.43,81.53,20136.0
2016-05-04 12:30:00,81.56,81.62,81.3,81.3,19898.0,81.56,81.62,81.3,81.3,19898.0
2016-05-04 12:40:00,81.27,81.27,81.02,81.13,13440.0,81.27,81.27,81.02,81.13,13440.0
2016-05-04 12:50:00,81.18,81.18,80.94,81.06,21180.0,81.18,81.18,80.94,81.06,21180.0
2016-05-04 13:00:00,81.02,81.03,80.7,80.81,31788.0,81.02,81.03,80.7,80.81,31788.0
2016-05-04 13:10:00,80.87,80.9,80.54,80.75,94324.0,80.87,80.9,80.54,80.75,94324.0
2016-05-04 13:20:00,80.73,81.22,80.6,81.05,34929.0,80.73,81.22,80.6,81.05,34929.0
2016-05-04 13:30:00,81.06,81.06,80.66,80.76,16667.0,81.06,81.06,80.66,80.76,16667.0
2016-05-04 13:40:00,80.76,81.05,80.63,81.05,24289.0,80.76,81.05,80.63,81.05,24289.0
2016-05-04 13:50:00,81.08,81.18,80.88,80.9,19614.0,81.08,81.18,80.88,80.9,19614.0
2016-05-04 14:00:00,80.88,80.98,80.54,80.72,11641.0,80.88,80.98,80.54,80.72,11641.0
2016-05-04 14:10:00,80.75,80.8,80.51,80.54,33566.0,80.75,80.8,80.51,80.54,33566.0
2016-05-04 14:20:00,80.59,80.88,80.46,80.8,77594.0,80.59,80.88,80.46,80.8,77594.0
2016-05-04 14:30:00,80.82,81.17,80.82,81.12,31916.0,80.82,81.17,80.82,81.12,31916.0
2016-05-04 14:40:00,81.13,81.25,80.88,80.94,10419.0,81.13,81.25,80.88,80.94,10419.0
2016-05-04 14:50:00,80.89,80.91,80.52,80.64,21160.0,80.89,80.91,80.52,80.64,21160.0
2016-05-04 15:00:00,80.63,80.81,80.61,80.77,29509.0,80.63,80.81,80.61,80.77,29509.0
2016-05-04 15:10:00,80.8,81.09,80.65,81.02,34091.0,80.8,81.09,80.65,81.02,34091.0
2016-05-04 15:20:00,81.09,81.23,81.01,81.09,32058.0,81.09,81.23,81.01,81.09,32058.0
2016-05-04 15:30:00,81.07,81.12,80.89,80.94,53038.0,81.07,81.12,80.89,80.94,53038.0
2016-05-04 15:40:00,80.98,81.29,80.97,81.19,43821.0,80.98,81.29,80.97,81.19,43821.0
2016-05-04 15:50:00,81.18,81.18,80.55,80.63,190219.0,81.18,81.18,80.55,80.63,190219.0
2016-05-05 09:30:00,81.41,81.96,80.63,81.1,34579.0,81.41,81.96,80.63,81.1,34579.0
2016-05-05 09:40:00,81.08,82.52,80.87,82.02,76188.0,81.08,82.52,80.87,82.02,76188.0
2016-05-05 09:50:00,81.95,81.98,81.13,81.4,50622.0,81.95,81.98,81.13,81.4,50622.0
2016-05-05 10:00:00,81.47,82.43,81.36,82.3,41760.0,81.47,82.43,81.36,82.3,41760.0
2016-05-05 10:10:00,82.26,82.86,82.24,82.85,67447.0,82.26,82.86,82.24,82.85,67447.0
2016-05-05 10:20:00,82.89,83.13,82.48,82.59,68625.0,82.89,83.13,82.48,82.59,68625.0
2016-05-05 10:30:00,82.62,82.66,82.4,82.51,61343.0,82.62,82.66,82.4,82.51,61343.0
2016-05-05 10:40:00,82.52,82.67,82.05,82.43,53689.0,82.52,82.67,82.05,82.43,53689.0
2016-05-05 10:50:00,82.39,83.13,82.39,83.12,17033.0,82.39,83.13,82.39,83.12,17033.0
2016-05-05 11:00:00,83.02,83.35,82.8,83.03,45588.0,83.02,83.35,82.8,83.03,45588.0
2016-05-05 11:10:00,83.07,83.09,82.67,82.76,35052.0,83.07,83.09,82.67,82.76,35052.0
2016-05-05 11:20:00,82.88,82.98,82.55,82.81,19923.0,82.88,82.98,82.55,82.81,19923.0
2016-05-05 11:30:00,82.82,83.37,82.77,83.29,16452.0,82.82,83.37,82.77,83.29,16452.0
2016-05-05 11:40:00,83.36,83.36,83.09,83.28,18535.0,83.36,83.36,83.09,83.28,18535.0
2016-05-05 11:50:00,83.23,83.34,83.02,83.23,18884.0,83.23,83.34,83.02,83.23,18884.0
2016-05-05 12:00:00,83.2,83.35,83.06,83.16,22232.0,83.2,83.35,83.06,83.16,22232.0
2016-05-05 12:10:00,83.16,83.55,83.16,83.45,29655.0,83.16,83.55,83.16,83.45,29655.0
2016-05-05 12:20:00,83.47,83.75,83.36,83.68,15768.0,83.47,83.75,83.36,83.68,15768.0
2016-05-05 12:30:00,83.68,83.71,83.41,83.53,13325.0,83.68,83.71,83.41,83.53,13325.0
2016-05-05 12:40:00,83.53,83.64,83.47,83.47,16697.0,83.53,83.64,83.47,83.47,16697.0
2016-05-05 12:50:00,83.54,83.74,83.41,83.58,13682.0,83.54,83.74,83.41,83.58,13682.0
2016-05-05 13:00:00,83.61,83.62,83.21,83.21,15917.0,83.61,83.62,83.21,83.21,15917.0
2016-05-05 13:10:00,83.16,83.16,82.78,82.99,25037.0,83.16,83.16,82.78,82.99,25037.0
2016-05-05 13:20:00,82.93,83.04,82.7,82.78,12204.0,82.93,83.04,82.7,82.78,12204.0
2016-05-05 13:30:00,82.78,82.95,82.7,82.8,38422.0,82.78,82.95,82.7,82.8,38422.0
2016-05-05 13:40:00,82.8,83.1,82.78,83.07,34957.0,82.8,83.1,82.78,83.07,34957.0
2016-05-05 13:50:00,83.05,83.11,82.82,82.97,11369.0,83.05,83.11,82.82,82.97,11369.0
2016-05-05 14:00:00,82.93,83.26,82.75,83.26,13294.0,82.93,83.26,82.75,83.26,13294.0
2016-05-05 14:10:00,83.3,83.31,82.91,82.92,9347.0,83.3,83.31,82.91,82.92,9347.0
2016-05-05 14:20:00,82.98,83.22,82.92,83.05,9454.0,82.98,83.22,82.92,83.05,9454.0
2016-05-05 14:30:00,83.09,83.26,83.05,83.2,14469.0,83.09,83.26,83.05,83.2,14469.0
2016-05-05 14:40:00,83.16,83.5,83.11,83.31,15932.0,83.16,83.5,83.11,83.31,15932.0
2016-05-05 14:50:00,83.23,83.3,82.99,82.99,12880.0,83.23,83.3,82.99,82.99,12880.0
2016-05-05 15:00:00,82.91,83.06,82.79,82.98,31538.0,82.91,83.06,82.79,82.98,31538.0
2016-05-05 15:10:00,82.97,83.32,82.95,83.32,19313.0,82.97,83.32,82.95,83.32,19313.0
2016-05-05 15:20:00,83.36,83.51,83.23,83.43,19499.0,83.36,83.51,83.23,83.43,19499.0
2016-05-05 15:30:00,83.5,83.62,83.44,83.55,39800.0,83.5,83.62,83.44,83.55,39800.0
2016-05-05 15:40:00,83.56,83.94,83.56,83.77,60003.0,83.56,83.94,83.56,83.77,60003.0
2016-05-05 15:50:00,83.76,84.07,83.68,84.0,192317.0,83.76,84.07,83.68,84.0,192317.0
2016-05-06 09:30:00,83.23,84.44,82.95,84.12,35018.0,83.23,84.44,82.95,84.12,35018.0
2016-05-06 09:40:00,84.09,85.0,83.98,84.43,35217.0,84.09,85.0,83.98,84.43,35217.0
2016-05-06 09:50:00,84.5,84.83,83.86,83.97,54306.0,84.5,84.83,83.86,83.97,54306.0
2016-05-06 10:00:00,84.15,85.5,83.9,85.26,77448.0,84.15,85.5,83.9,85.26,77448.0
2016-05-06 10:10:00,85.3,85.3,84.25,84.92,62345.0,85.3,85.3,84.25,84.92,62345.0
2016-05-06 10:20:00,84.9,84.9,84.34,84.68,45881.0,84.9,84.9,84.34,84.68,45881.0
2016-05-06 10:30:00,84.63,84.68,83.87,84.14,51828.0,84.63,84.68,83.87,84.14,51828.0
2016-05-06 10:40:00,84.19,84.21,83.57,83.67,38363.0,84.19,84.21,83.57,83.67,38363.0
2016-05-06 10:50:00,83.76,83.86,83.46,83.74,44517.0,83.76,83.86,83.46,83.74,44517.0
2016-05-06 11:00:00,83.64,83.85,83.37,83.41,34753.0,83.64,83.85,83.37,83.41,34753.0
2016-05-06 11:10:00,83.39,83.74,83.39,83.74,20939.0,83.39,83.74,83.39,83.74,20939.0
2016-05-06 11:20:00,83.76,84.27,83.76,84.11,28648.0,83.76,84.27,83.76,84.11,28648.0
2016-05-06 11:30:00,84.09,84.13,83.61,83.78,27858.0,84.09,84.13,83.61,83.78,27858.0
2016-05-06 11:40:00,83.78,83.95,83.48,83.57,25508.0,83.78,83.95,83.48,83.57,25508.0
2016-05-06 11:50:00,83.57,83.57,83.13,83.48,27512.0,83.57,83.57,83.13,83.48,27512.0
2016-05-06 12:00:00,83.56,83.66,83.17,83.34,19583.0,83.56,83.66,83.17,83.34,19583.0
2016-05-06 12:10:00,83.33,83.58,83.19,83.46,22062.0,83.33,83.58,83.19,83.46,22062.0
2016-05-06 12:20:00,83.45,83.55,83.26,83.53,12803.0,83.45,83.55,83.26,83.53,12803.0
2016-05-06 12:30:00,83.49,83.85,83.31,83.8,18254.0,83.49,83.85,83.31,83.8,18254.0
2016-05-06 12:40:00,83.8,83.82,83.58,83.82,19362.0,83.8,83.82,83.58,83.82,19362.0
2016-05-06 12:50:00,83.79,84.18,83.74,84.15,18948.0,83.79,84.18,83.74,84.15,18948.0
2016-05-06 13:00:00,84.15,84.36,83.94,84.26,20066.0,84.15,84.36,83.94,84.26,20066.0
2016-05-06 13:10:00,84.24,84.33,84.05,84.19,23460.0,84.24,84.33,84.05,84.19,23460.0
2016-05-06 13:20:00,84.26,84.43,84.12,84.25,12044.0,84.26,84.43,84.12,84.25,12044.0
2016-05-06 13:30:00,84.3,84.62,84.19,84.61,23520.0,84.3,84.62,84.19,84.61,23520.0
2016-05-06 13:40:00,84.58,84.73,84.4,84.52,22764.0,84.58,84.73,84.4,84.52,22764.0
2016-05-06 13:50:00,84.47,84.87,84.26,84.87,37696.0,84.47,84.87,84.26,84.87,37696.0
2016-05-06 14:00:00,84.89,85.44,84.8,85.44,31203.0,84.89,85.44,84.8,85.44,31203.0
2016-05-06 14:10:00,85.36,85.46,85.04,85.29,30358.0,85.36,85.46,85.04,85.29,30358.0
2016-05-06 14:20:00,85.3,85.45,85.17,85.32,27059.0,85.3,85.45,85.17,85.32,27059.0
2016-05-06 14:30:00,85.33,85.38,85.12,85.25,42814.0,85.33,85.38,85.12,85.25,42814.0
2016-05-06 14:40:00,85.29,85.36,85.06,85.14,33972.0,85.29,85.36,85.06,85.14,33972.0
2016-05-06 14:50:00,85.14,85.54,85.11,85.4,36845.0,85.14,85.54,85.11,85.4,36845.0
2016-05-06 15:00:00,85.4,85.66,85.37,85.45,79052.0,85.4,85.66,85.37,85.45,79052.0
2016-05-06 15:10:00,85.45,85.57,85.15,85.42,45729.0,85.45,85.57,85.15,85.42,45729.0
2016-05-06 15:20:00,85.42,85.46,85.27,85.43,38550.0,85.42,85.46,85.27,85.43,38550.0
2016-05-06 15:30:00,85.44,85.46,85.11,85.29,69884.0,85.44,85.46,85.11,85.29,69884.0
2016-05-06 15:40:00,85.29,85.35,85.07,85.3,104927.0,85.29,85.35,85.07,85.3,104927.0
2016-05-06 15:50:00,85.32,85.58,85.25,85.56,228439.0,85.32,85.58,85.25,85.56,228439.0
2016-05-09 09:30:00,85.54,86.85,85.51,86.31,57548.0,85.54,86.85,85.51,86.31,57548.0
2016-05-09 09:40:00,86.47,87.23,86.01,86.71,36088.0,86.47,87.23,86.01,86.71,36088.0
2016-05-09 09:50:00,86.73,87.04,86.28,87.04,32110.0,86.73,87.04,86.28,87.04,32110.0
2016-05-09 10:00:00,87.05,87.2,86.69,87.19,21657.0,87.05,87.2,86.69,87.19,21657.0
2016-05-09 10:10:00,87.15,87.47,86.88,86.88,21380.0,87.15,87.47,86.88,86.88,21380.0
2016-05-09 10:20:00,86.92,87.16,86.54,87.16,22815.0,86.92,87.16,86.54,87.16,22815.0
2016-05-09 10:30:00,87.12,87.17,86.65,86.75,22536.0,87.12,87.17,86.65,86.75,22536.0
2016-05-09 10:40:00,86.7,86.95,86.64,86.92,24067.0,86.7,86.95,86.64,86.92,24067.0
2016-05-09 10:50:00,86.93,87.19,86.66,87.09,20240.0,86.93,87.19,86.66,87.09,20240.0
2016-05-09 11:00:00,87.01,87.33,87.0,87.07,18688.0,87.01,87.33,87.0,87.07,18688.0
2016-05-09 11:10:00,87.05,87.06,86.64,86.98,48284.0,87.05,87.06,86.64,86.98,48284.0
2016-05-09 11:20:00,86.89,87.32,86.89,87.23,22378.0,86.89,87.32,86.89,87.23,22378.0
2016-05-09 11:30:00,87.26,87.8,87.07,87.76,28072.0,87.26,87.8,87.07,87.76,28072.0
2016-05-09 11:40:00,87.7,87.84,87.55,87.74,31809.0,87.7,87.84,87.55,87.74,31809.0
2016-05-09 11:50:00,87.7,87.95,87.58,87.72,50634.0,87.7,87.95,87.58,87.72,50634.0
2016-05-09 12:00:00,87.67,87.84,87.37,87.6,34072.0,87.67,87.84,87.37,87.6,34072.0
2016-05-09 12:10:00,87.59,88.03,87.47,87.67,20627.0,87.59,88.03,87.47,87.67,20627.0
2016-05-09 12:20:00,87.63,88.02,87.58,87.68,26370.0,87.63,88.02,87.58,87.68,26370.0
2016-05-09 12:30:00,87.8,88.06,87.72,87.86,41333.0,87.8,88.06,87.72,87.86,41333.0
2016-05-09 12:40:00,87.87,88.16,87.86,88.04,20025.0,87.87,88.16,87.86,88.04,20025.0
2016-05-09 12:50:00,88.04,88.4,87.9,88.05,23002.0,88.04,88.4,87.9,88.05,23002.0
2016-05-09 13:00:00,88.01,88.23,87.96,88.16,12247.0,88.01,88.23,87.96,88.16,12247.0
2016-05-09 13:10:00,88.21,88.39,88.1,88.31,47215.0,88.21,88.39,88.1,88.31,47215.0
2016-05-09 13:20:00,88.3,88.58,88.23,88.28,20053.0,88.3,88.58,88.23,88.28,20053.0
2016-05-09 13:30:00,88.35,88.69,88.27,88.69,30666.0,88.35,88.69,88.27,88.69,30666.0
2016-05-09 13:40:00,88.65,88.93,88.63,88.84,27347.0,88.65,88.93,88.63,88.84,27347.0
2016-05-09 13:50:00,88.82,88.82,88.41,88.5,15725.0,88.82,88.82,88.41,88.5,15725.0
2016-05-09 14:00:00,88.5,88.7,88.37,88.56,23617.0,88.5,88.7,88.37,88.56,23617.0
2016-05-09 14:10:00,88.59,88.67,88.36,88.67,19332.0,88.59,88.67,88.36,88.67,19332.0
2016-05-09 14:20:00,88.6,88.7,88.37,88.47,13167.0,88.6,88.7,88.37,88.47,13167.0
2016-05-09 14:30:00,88.43,88.56,88.37,88.51,11799.0,88.43,88.56,88.37,88.51,11799.0
2016-05-09 14:40:00,88.52,88.62,88.5,88.57,13323.0,88.52,88.62,88.5,88.57,13323.0
2016-05-09 14:50:00,88.61,88.94,88.61,88.89,28968.0,88.61,88.94,88.61,88.89,28968.0
2016-05-09 15:00:00,88.84,88.9,88.56,88.64,39390.0,88.84,88.9,88.56,88.64,39390.0
2016-05-09 15:10:00,88.57,88.62,88.42,88.53,28091.0,88.57,88.62,88.42,88.53,28091.0
2016-05-09 15:20:00,88.53,88.7,88.37,88.37,29949.0,88.53,88.7,88.37,88.37,29949.0
2016-05-09 15:30:00,88.36,88.47,88.17,88.37,42511.0,88.36,88.47,88.17,88.37,42511.0
2016-05-09 15:40:00,88.36,88.53,88.27,88.3,43864.0,88.36,88.53,88.27,88.3,43864.0
2016-05-09 15:50:00,88.24,88.28,88.04,88.06,199172.0,88.24,88.28,88.04,88.06,199172.0
2016-05-10 09:30:00,88.58,88.6,87.52,87.7,41287.0,88.58,88.6,87.52,87.7,41287.0
2016-05-10 09:40:00,87.69,87.69,86.74,87.36,58892.0,87.69,87.69,86.74,87.36,58892.0
2016-05-10 09:50:00,87.36,87.62,86.94,87.23,37409.0,87.36,87.62,86.94,87.23,37409.0
2016-05-10 10:00:00,87.21,87.21,86.26,86.72,59948.0,87.21,87.21,86.26,86.72,59948.0
2016-05-10 10:10:00,86.72,87.43,86.68,87.14,57573.0,86.72,87.43,86.68,87.14,57573.0
2016-05-10 10:20:00,87.13,87.69,86.8,87.69,45155.0,87.13,87.69,86.8,87.69,45155.0
2016-05-10 10:30:00,87.62,87.69,87.32,87.37,15650.0,87.62,87.69,87.32,87.37,15650.0
2016-05-10 10:40:00,87.41,87.89,87.38,87.82,15696.0,87.41,87.89,87.38,87.82,15696.0
2016-05-10 10:50:00,87.76,87.79,87.32,87.65,53638.0,87.76,87.79,87.32,87.65,53638.0
2016-05-10 11:00:00,87.62,87.73,87.34,87.54,37327.0,87.62,87.73,87.34,87.54,37327.0
2016-05-10 11:10:00,87.57,87.64,87.25,87.29,60034.0,87.57,87.64,87.25,87.29,60034.0
2016-05-10 11:20:00,87.27,87.36,87.13,87.26,49617.0,87.27,87.36,87.13,87.26,49617.0
2016-05-10 11:30:00,87.26,87.54,87.26,87.3,45632.0,87.26,87.54,87.26,87.3,45632.0
2016-05-10 11:40:00,87.33,87.38,87.0,87.16,25037.0,87.33,87.38,87.0,87.16,25037.0
2016-05-10 11:50:00,87.16,87.65,87.13,87.62,35716.0,87.16,87.65,87.13,87.62,35716.0
2016-05-10 12:00:00,87.61,87.84,87.5,87.77,20130.0,87.61,87.84,87.5,87.77,20130.0
2016-05-10 12:10:00,87.82,88.18,87.81,88.01,26982.0,87.82,88.18,87.81,88.01,26982.0
2016-05-10 12:20:00,88.04,88.12,87.79,87.92,14945.0,88.04,88.12,87.79,87.92,14945.0
2016-05-10 12:30:00,87.95,88.11,87.94,87.98,11744.0,87.95,88.11,87.94,87.98,11744.0
2016-05-10 12:40:00,87.97,87.99,87.71,87.93,11500.0,87.97,87.99,87.71,87.93,11500.0
2016-05-10 12:50:00,87.95,88.2,87.92,88.2,20907.0,87.95,88.2,87.92,88.2,20907.0
2016-05-10 13:00:00,88.2,88.25,87.85,87.85,13628.0,88.2,88.25,87.85,87.85,13628.0
2016-05-10 13:10:00,87.89,88.19,87.84,88.04,17632.0,87.89,88.19,87.84,88.04,17632.0
2016-05-10 13:20:00,88.0,88.03,87.64,87.8,15971.0,88.0,88.03,87.64,87.8,15971.0
2016-05-10 13:30:00,87.78,88.04,87.77,87.95,51260.0,87.78,88.04,87.77,87.95,51260.0
2016-05-10 13:40:00,87.98,88.18,87.95,88.11,24727.0,87.98,88.18,87.95,88.11,24727.0
2016-05-10 13:50:00,88.09,88.32,87.96,88.23,102258.0,88.09,88.32,87.96,88.23,102258.0
2016-05-10 14:00:00,88.24,88.3,87.88,87.94,58809.0,88.24,88.3,87.88,87.94,58809.0
2016-05-10 14:10:00,88.0,88.17,87.92,88.08,14076.0,88.0,88.17,87.92,88.08,14076.0
2016-05-10 14:20:00,88.09,88.26,88.04,88.16,19279.0,88.09,88.26,88.04,88.16,19279.0
2016-05-10 14:30:00,88.17,88.32,88.09,88.3,17132.0,88.17,88.32,88.09,88.3,17132.0
2016-05-10 14:40:00,88.28,88.5,88.24,88.39,25809.0,88.28,88.5,88.24,88.39,25809.0
2016-05-10 14:50:00,88.37,88.6,88.37,88.53,23054.0,88.37,88.6,88.37,88.53,23054.0
2016-05-10 15:00:00,88.5,88.91,88.48,88.75,52001.0,88.5,88.91,88.48,88.75,52001.0
2016-05-10 15:10:00,88.78,88.81,88.47,88.51,45959.0,88.78,88.81,88.47,88.51,45959.0
2016-05-10 15:20:00,88.51,88.74,88.51,88.56,108177.0,88.51,88.74,88.51,88.56,108177.0
2016-05-10 15:30:00,88.55,88.63,88.49,88.53,38271.0,88.55,88.63,88.49,88.53,38271.0
2016-05-10 15:40:00,88.55,88.93,88.54,88.83,53132.0,88.55,88.93,88.54,88.83,53132.0
2016-05-10 15:50:00,88.84,89.1,88.83,89.09,196032.0,88.84,89.1,88.83,89.09,196032.0
2016-05-11 09:30:00,88.96,89.07,87.43,88.7,14063.0,88.96,89.07,87.43,88.7,14063.0
2016-05-11 09:40:00,88.73,89.0,88.14,88.32,40417.0,88.73,89.0,88.14,88.32,40417.0
2016-05-11 09:50:00,88.32,88.67,87.82,88.03,52402.0,88.32,88.67,87.82,88.03,52402.0
2016-05-11 10:00:00,87.96,88.56,87.92,88.04,35254.0,87.96,88.56,87.92,88.04,35254.0
2016-05-11 10:10:00,88.03,88.2,87.68,87.68,16525.0,88.03,88.2,87.68,87.68,16525.0
2016-05-11 10:20:00,87.68,87.68,87.02,87.17,18129.0,87.68,87.68,87.02,87.17,18129.0
2016-05-11 10:30:00,87.4,88.34,87.4,88.02,32259.0,87.4,88.34,87.4,88.02,32259.0
2016-05-11 10:40:00,88.02,88.3,87.96,88.09,47673.0,88.02,88.3,87.96,88.09,47673.0
2016-05-11 10:50:00,88.15,88.2,87.74,87.74,41799.0,88.15,88.2,87.74,87.74,41799.0
2016-05-11 11:00:00,87.74,87.76,87.0,87.16,54201.0,87.74,87.76,87.0,87.16,54201.0
2016-05-11 11:10:00,87.21,87.46,87.21,87.32,28584.0,87.21,87.46,87.21,87.32,28584.0
2016-05-11 11:20:00,87.32,87.49,87.14,87.25,17250.0,87.32,87.49,87.14,87.25,17250.0
2016-05-11 11:30:00,87.25,87.61,87.1,87.47,11349.0,87.25,87.61,87.1,87.47,11349.0
2016-05-11 11:40:00,87.38,87.78,87.27,87.53,37710.0,87.38,87.78,87.27,87.53,37710.0
2016-05-11 11:50:00,87.44,87.45,86.83,86.86,38103.0,87.44,87.45,86.83,86.86,38103.0
2016-05-11 12:00:00,86.86,87.28,86.86,87.28,21372.0,86.86,87.28,86.86,87.28,21372.0
2016-05-11 12:10:00,87.21,87.25,86.93,86.94,16813.0,87.21,87.25,86.93,86.94,16813.0
2016-05-11 12:20:00,86.96,86.96,86.65,86.78,30863.0,86.96,86.96,86.65,86.78,30863.0
2016-05-11 12:30:00,86.83,87.19,86.76,87.19,23691.0,86.83,87.19,86.76,87.19,23691.0
2016-05-11 12:40:00,87.18,87.45,87.13,87.27,8929.0,87.18,87.45,87.13,87.27,8929.0
2016-05-11 12:50:00,87.3,87.42,87.05,87.31,9687.0,87.3,87.42,87.05,87.31,9687.0
2016-05-11 13:00:00,87.4,87.4,87.08,87.13,9463.0,87.4,87.4,87.08,87.13,9463.0
2016-05-11 13:10:00,87.19,87.19,86.82,86.98,9676.0,87.19,87.19,86.82,86.98,9676.0
2016-05-11 13:20:00,86.95,87.01,86.46,86.69,18586.0,86.95,87.01,86.46,86.69,18586.0
2016-05-11 13:30:00,86.63,86.87,86.62,86.68,10722.0,86.63,86.87,86.62,86.68,10722.0
2016-05-11 13:40:00,86.7,86.7,86.18,86.26,19622.0,86.7,86.7,86.18,86.26,19622.0
2016-05-11 13:50:00,86.21,86.24,86.05,86.08,11079.0,86.21,86.24,86.05,86.08,11079.0
2016-05-11 14:00:00,86.08,86.1,85.75,85.76,20241.0,86.08,86.1,85.75,85.76,20241.0
2016-05-11 14:10:00,85.73,85.85,85.38,85.47,27197.0,85.73,85.85,85.38,85.47,27197.0
2016-05-11 14:20:00,85.42,85.52,85.32,85.4,41561.0,85.42,85.52,85.32,85.4,41561.0
2016-05-11 14:30:00,85.37,85.65,85.3,85.54,27900.0,85.37,85.65,85.3,85.54,27900.0
2016-05-11 14:40:00,85.56,85.61,85.28,85.43,20727.0,85.56,85.61,85.28,85.43,20727.0
2016-05-11 14:50:00,85.38,85.53,85.23,85.27,21183.0,85.38,85.53,85.23,85.27,21183.0
2016-05-11 15:00:00,85.3,85.38,85.07,85.19,28168.0,85.3,85.38,85.07,85.19,28168.0
2016-05-11 15:10:00,85.14,85.32,85.03,85.1,30174.0,85.14,85.32,85.03,85.1,30174.0
2016-05-11 15:20:00,85.03,85.07,84.65,84.7,21462.0,85.03,85.07,84.65,84.7,21462.0
2016-05-11 15:30:00,84.72,84.83,84.2,84.24,40871.0,84.72,84.83,84.2,84.24,40871.0
2016-05-11 15:40:00,84.23,84.29,83.78,83.79,111506.0,84.23,84.29,83.78,83.79,111506.0
2016-05-11 15:50:00,83.79,83.81,83.53,83.63,228725.0,83.79,83.81,83.53,83.63,228725.0
2016-05-12 09:30:00,84.24,84.83,82.21,82.7,36165.0,84.24,84.83,82.21,82.7,36165.0
2016-05-12 09:40:00,82.83,82.83,82.07,82.54,44787.0,82.83,82.83,82.07,82.54,44787.0
2016-05-12 09:50:00,82.55,82.72,81.56,81.69,31675.0,82.55,82.72,81.56,81.69,31675.0
2016-05-12 10:00:00,81.64,82.21,81.48,81.83,73752.0,81.64,82.21,81.48,81.83,73752.0
2016-05-12 10:10:00,81.84,82.19,81.81,81.95,37032.0,81.84,82.19,81.81,81.95,37032.0
2016-05-12 10:20:00,81.92,82.15,81.83,81.93,48199.0,81.92,82.15,81.83,81.93,48199.0
2016-05-12 10:30:00,81.87,81.98,81.5,81.82,47074.0,81.87,81.98,81.5,81.82,47074.0
2016-05-12 10:40:00,81.81,81.87,81.24,81.24,109958.0,81.81,81.87,81.24,81.24,109958.0
2016-05-12 10:50:00,81.21,81.43,81.1,81.37,48226.0,81.21,81.43,81.1,81.37,48226.0
2016-05-12 11:00:00,81.36,81.4,80.78,81.03,45538.0,81.36,81.4,80.78,81.03,45538.0
2016-05-12 11:10:00,81.01,81.1,80.58,80.65,53135.0,81.01,81.1,80.58,80.65,53135.0
2016-05-12 11:20:00,80.68,81.37,80.62,81.36,26066.0,80.68,81.37,80.62,81.36,26066.0
2016-05-12 11:30:00,81.31,81.48,81.16,81.25,15290.0,81.31,81.48,81.16,81.25,15290.0
2016-05-12 11:40:00,81.28,81.34,81.0,81.16,28312.0,81.28,81.34,81.0,81.16,28312.0
2016-05-12 11:50:00,81.13,81.4,81.11,81.26,17961.0,81.13,81.4,81.11,81.26,17961.0
2016-05-12 12:00:00,81.23,81.53,81.09,81.48,17291.0,81.23,81.53,81.09,81.48,17291.0
2016-05-12 12:10:00,81.45,81.53,81.09,81.1,24300.0,81.45,81.53,81.09,81.1,24300.0
2016-05-12 12:20:00,81.15,81.23,81.01,81.06,5160.0,81.15,81.23,81.01,81.06,5160.0
2016-05-12 12:30:00,81.03,81.06,80.75,80.86,19581.0,81.03,81.06,80.75,80.86,19581.0
2016-05-12 12:40:00,80.9,81.12,80.86,81.04,8258.0,80.9,81.12,80.86,81.04,8258.0
2016-05-12 12:50:00,81.05,81.14,80.82,81.02,11610.0,81.05,81.14,80.82,81.02,11610.0
2016-05-12 13:00:00,80.98,81.17,80.84,81.17,13706.0,80.98,81.17,80.84,81.17,13706.0
2016-05-12 13:10:00,81.12,81.12,80.83,81.02,12987.0,81.12,81.12,80.83,81.02,12987.0
2016-05-12 13:20:00,80.97,81.14,80.83,81.1,16451.0,80.97,81.14,80.83,81.1,16451.0
2016-05-12 13:30:00,81.1,81.16,80.93,81.16,206023.0,81.1,81.16,80.93,81.16,206023.0
2016-05-12 13:40:00,81.16,81.45,80.98,81.43,79821.0,81.16,81.45,80.98,81.43,79821.0
2016-05-12 13:50:00,81.45,81.81,81.25,81.8,18281.0,81.45,81.81,81.25,81.8,18281.0
2016-05-12 14:00:00,81.8,82.21,81.73,82.1,31876.0,81.8,82.21,81.73,82.1,31876.0
2016-05-12 14:10:00,82.08,82.82,82.08,82.64,38953.0,82.08,82.82,82.08,82.64,38953.0
2016-05-12 14:20:00,82.65,82.66,82.22,82.48,45667.0,82.65,82.66,82.22,82.48,45667.0
2016-05-12 14:30:00,82.42,82.43,82.03,82.28,16691.0,82.42,82.43,82.03,82.28,16691.0
2016-05-12 14:40:00,82.23,82.61,81.88,82.6,23210.0,82.23,82.61,81.88,82.6,23210.0
2016-05-12 14:50:00,82.58,82.83,82.53,82.63,22170.0,82.58,82.83,82.53,82.63,22170.0
2016-05-12 15:00:00,82.72,82.72,82.27,82.3,36921.0,82.72,82.72,82.27,82.3,36921.0
2016-05-12 15:10:00,82.27,82.46,82.14,82.28,18120.0,82.27,82.46,82.14,82.28,18120.0
2016-05-12 15:20:00,82.24,82.41,82.11,82.25,32245.0,82.24,82.41,82.11,82.25,32245.0
2016-05-12 15:30:00,82.25,82.51,82.23,82.42,36285.0,82.25,82.51,82.23,82.42,36285.0
2016-05-12 15:40:00,82.44,82.61,82.12,82.3,72259.0,82.44,82.61,82.12,82.3,72259.0
2016-05-12 15:50:00,82.3,82.3,81.9,82.1,198383.0,82.3,82.3,81.9,82.1,198383.0
2016-05-13 09:30:00,81.79,83.03,81.5,81.91,30668.0,81.79,83.03,81.5,81.91,30668.0
2016-05-13 09:40:00,82.17,83.0,82.0,82.63,15715.0,82.17,83.0,82.0,82.63,15715.0
2016-05-13 09:50:00,82.52,82.59,81.14,81.44,39487.0,82.52,82.59,81.14,81.44,39487.0
2016-05-13 10:00:00,81.43,81.85,81.12,81.31,28437.0,81.43,81.85,81.12,81.31,28437.0
2016-05-13 10:10:00,81.22,81.73,81.06,81.73,16004.0,81.22,81.73,81.06,81.73,16004.0
2016-05-13 10:20:00,81.64,81.82,81.41,81.41,18569.0,81.64,81.82,81.41,81.41,18569.0
2016-05-13 10:30:00,81.42,81.46,81.15,81.2,15535.0,81.42,81.46,81.15,81.2,15535.0
2016-05-13 10:40:00,81.21,81.69,81.19,81.57,9861.0,81.21,81.69,81.19,81.57,9861.0
2016-05-13 10:50:00,81.64,81.87,81.38,81.59,8675.0,81.64,81.87,81.38,81.59,8675.0
2016-05-13 11:00:00,81.77,82.11,81.51,81.95,15734.0,81.77,82.11,81.51,81.95,15734.0
2016-05-13 11:10:00,81.9,82.3,81.72,81.84,13877.0,81.9,82.3,81.72,81.84,13877.0
2016-05-13 11:20:00,81.97,82.44,81.86,82.31,14681.0,81.97,82.44,81.86,82.31,14681.0
2016-05-13 11:30:00,82.22,82.33,82.03,82.04,7700.0,82.22,82.33,82.03,82.04,7700.0
2016-05-13 11:40:00,82.05,82.05,81.79,81.96,10170.0,82.05,82.05,81.79,81.96,10170.0
2016-05-13 11:50:00,81.89,82.25,81.8,81.82,12201.0,81.89,82.25,81.8,81.82,12201.0
2016-05-13 12:00:00,81.93,82.2,81.9,82.06,11211.0,81.93,82.2,81.9,82.06,11211.0
2016-05-13 12:10:00,82.03,82.03,81.71,81.81,12475.0,82.03,82.03,81.71,81.81,12475.0
2016-05-13 12:20:00,81.79,81.98,81.55,81.71,10951.0,81.79,81.98,81.55,81.71,10951.0
2016-05-13 12:30:00,81.8,82.0,81.68,81.81,9111.0,81.8,82.0,81.68,81.81,9111.0
2016-05-13 12:40:00,81.82,81.82,81.3,81.55,18277.0,81.82,81.82,81.3,81.55,18277.0
2016-05-13 12:50:00,81.68,81.68,81.07,81.07,8057.0,81.68,81.68,81.07,81.07,8057.0
2016-05-13 13:00:00,81.08,81.88,81.06,81.88,9572.0,81.08,81.88,81.06,81.88,9572.0
2016-05-13 13:10:00,81.89,81.93,81.55,81.89,7216.0,81.89,81.93,81.55,81.89,7216.0
2016-05-13 13:20:00,81.8,81.97,81.57,81.65,12005.0,81.8,81.97,81.57,81.65,12005.0
2016-05-13 13:30:00,81.67,81.79,81.59,81.64,26116.0,81.67,81.79,81.59,81.64,26116.0
2016-05-13 13:40:00,81.66,81.66,81.4,81.5,14289.0,81.66,81.66,81.4,81.5,14289.0
2016-05-13 13:50:00,81.5,81.54,81.2,81.48,11697.0,81.5,81.54,81.2,81.48,11697.0
2016-05-13 14:00:00,81.44,81.7,81.42,81.61,20511.0,81.44,81.7,81.42,81.61,20511.0
2016-05-13 14:10:00,81.52,81.61,81.4,81.42,46106.0,81.52,81.61,81.4,81.42,46106.0
2016-05-13 14:20:00,81.41,81.61,81.29,81.53,11002.0,81.41,81.61,81.29,81.53,11002.0
2016-05-13 14:30:00,81.59,81.73,81.46,81.48,31496.0,81.59,81.73,81.46,81.48,31496.0
2016-05-13 14:40:00,81.49,81.72,81.44,81.48,17202.0,81.49,81.72,81.44,81.48,17202.0
2016-05-13 14:50:00,81.55,81.64,81.39,81.52,14711.0,81.55,81.64,81.39,81.52,14711.0
2016-05-13 15:00:00,81.59,81.67,81.43,81.51,13430.0,81.59,81.67,81.43,81.51,13430.0
2016-05-13 15:10:00,81.54,81.75,81.42,81.59,28519.0,81.54,81.75,81.42,81.59,28519.0
2016-05-13 15:20:00,81.67,81.71,81.51,81.53,24997.0,81.67,81.71,81.51,81.53,24997.0
2016-05-13 15:30:00,81.58,81.63,81.43,81.47,32642.0,81.58,81.63,81.43,81.47,32642.0
2016-05-13 15:40:00,81.52,81.64,81.33,81.48,33222.0,81.52,81.64,81.33,81.48,33222.0
2016-05-13 15:50:00,81.46,81.46,81.26,81.38,118701.0,81.46,81.46,81.26,81.38,118701.0
2016-05-16 09:30:00,81.64,82.74,81.38,82.21,30498.0,81.64,82.74,81.38,82.21,30498.0
2016-05-16 09:40:00,82.38,83.22,82.03,82.96,111036.0,82.38,83.22,82.03,82.96,111036.0
2016-05-16 09:50:00,82.93,83.11,81.96,82.67,32502.0,82.93,83.11,81.96,82.67,32502.0
2016-05-16 10:00:00,82.56,82.7,82.2,82.2,45011.0,82.56,82.7,82.2,82.2,45011.0
2016-05-16 10:10:00,82.2,82.52,81.69,81.69,22819.0,82.2,82.52,81.69,81.69,22819.0
2016-05-16 10:20:00,81.75,82.13,81.66,81.77,38256.0,81.75,82.13,81.66,81.77,38256.0
2016-05-16 10:30:00,81.73,82.17,81.62,81.91,23980.0,81.73,82.17,81.62,81.91,23980.0
2016-05-16 10:40:00,81.91,82.25,81.82,82.24,19473.0,81.91,82.25,81.82,82.24,19473.0
2016-05-16 10:50:00,82.21,82.41,82.06,82.39,36031.0,82.21,82.41,82.06,82.39,36031.0
2016-05-16 11:00:00,82.38,82.64,82.13,82.21,15921.0,82.38,82.64,82.13,82.21,15921.0
2016-05-16 11:10:00,82.13,82.46,82.13,82.29,14860.0,82.13,82.46,82.13,82.29,14860.0
2016-05-16 11:20:00,82.23,82.28,81.88,81.88,38333.0,82.23,82.28,81.88,81.88,38333.0
2016-05-16 11:30:00,81.95,82.28,81.87,82.09,33773.0,81.95,82.28,81.87,82.09,33773.0
2016-05-16 11:40:00,82.09,82.58,82.09,82.56,33759.0,82.09,82.58,82.09,82.56,33759.0
2016-05-16 11:50:00,82.56,82.61,82.4,82.5,27857.0,82.56,82.61,82.4,82.5,27857.0
2016-05-16 12:00:00,82.48,82.55,82.38,82.45,19137.0,82.48,82.55,82.38,82.45,19137.0
2016-05-16 12:10:00,82.52,82.59,82.32,82.36,20744.0,82.52,82.59,82.32,82.36,20744.0
2016-05-16 12:20:00,82.41,82.51,82.21,82.21,12759.0,82.41,82.51,82.21,82.21,12759.0
2016-05-16 12:30:00,82.27,82.37,82.21,82.33,7588.0,82.27,82.37,82.21,82.33,7588.0
2016-05-16 12:40:00,82.33,82.42,82.19,82.37,12152.0,82.33,82.42,82.19,82.37,12152.0
2016-05-16 12:50:00,82.42,82.57,82.38,82.5,11885.0,82.42,82.57,82.38,82.5,11885.0
2016-05-16 13:00:00,82.48,82.63,82.36,82.55,37677.0,82.48,82.63,82.36,82.55,37677.0
2016-05-16 13:10:00,82.5,82.63,82.49,82.61,7693.0,82.5,82.63,82.49,82.61,7693.0
2016-05-16 13:20:00,82.58,82.59,82.34,82.4,21172.0,82.58,82.59,82.34,82.4,21172.0
2016-05-16 13:30:00,82.41,82.47,82.21,82.28,25289.0,82.41,82.47,82.21,82.28,25289.0
2016-05-16 13:40:00,82.23,82.39,82.14,82.39,14722.0,82.23,82.39,82.14,82.39,14722.0
2016-05-16 13:50:00,82.43,82.43,82.08,82.11,24311.0,82.43,82.43,82.08,82.11,24311.0
2016-05-16 14:00:00,82.12,82.29,82.1,82.14,38954.0,82.12,82.29,82.1,82.14,38954.0
2016-05-16 14:10:00,82.15,82.47,82.14,82.44,38949.0,82.15,82.47,82.14,82.44,38949.0
2016-05-16 14:20:00,82.41,82.74,82.38,82.68,15051.0,82.41,82.74,82.38,82.68,15051.0
2016-05-16 14:30:00,82.65,82.73,82.42,82.53,21083.0,82.65,82.73,82.42,82.53,21083.0
2016-05-16 14:40:00,82.53,82.68,82.32,82.32,33013.0,82.53,82.68,82.32,82.32,33013.0
2016-05-16 14:50:00,82.31,82.5,82.31,82.41,47051.0,82.31,82.5,82.31,82.41,47051.0
2016-05-16 15:00:00,82.45,82.45,82.3,82.33,35578.0,82.45,82.45,82.3,82.33,35578.0
2016-05-16 15:10:00,82.32,82.34,82.16,82.16,52379.0,82.32,82.34,82.16,82.16,52379.0
2016-05-16 15:20:00,82.16,82.16,81.98,82.01,115548.0,82.16,82.16,81.98,82.01,115548.0
2016-05-16 15:30:00,81.99,82.11,81.93,82.09,83792.0,81.99,82.11,81.93,82.09,83792.0
2016-05-16 15:40:00,82.08,82.4,81.99,82.39,80568.0,82.08,82.4,81.99,82.39,80568.0
2016-05-16 15:50:00,82.4,82.48,82.08,82.14,223789.0,82.4,82.48,82.08,82.14,223789.0
2016-05-17 09:30:00,81.46,82.13,80.94,81.17,99863.0,81.46,82.13,80.94,81.17,99863.0
2016-05-17 09:40:00,81.01,81.73,80.76,81.68,37391.0,81.01,81.73,80.76,81.68,37391.0
2016-05-17 09:50:00,81.65,81.72,80.75,81.1,96606.0,81.65,81.72,80.75,81.1,96606.0
2016-05-17 10:00:00,81.06,81.07,80.41,80.86,82029.0,81.06,81.07,80.41,80.86,82029.0
2016-05-17 10:10:00,80.84,81.04,80.6,80.93,102584.0,80.84,81.04,80.6,80.93,102584.0
2016-05-17 10:20:00,80.94,81.28,80.71,81.15,75846.0,80.94,81.28,80.71,81.15,75846.0
2016-05-17 10:30:00,81.1,81.8,81.0,81.8,53168.0,81.1,81.8,81.0,81.8,53168.0
2016-05-17 10:40:00,81.8,81.99,81.48,81.79,29010.0,81.8,81.99,81.48,81.79,29010.0
2016-05-17 10:50:00,81.77,81.98,81.61,81.95,24304.0,81.77,81.98,81.61,81.95,24304.0
2016-05-17 11:00:00,81.87,82.05,81.69,81.83,29571.0,81.87,82.05,81.69,81.83,29571.0
2016-05-17 11:10:00,81.88,82.28,81.7,82.18,24707.0,81.88,82.28,81.7,82.18,24707.0
2016-05-17 11:20:00,82.19,82.29,81.88,81.95,66486.0,82.19,82.29,81.88,81.95,66486.0
2016-05-17 11:30:00,81.98,82.42,81.93,82.33,39997.0,81.98,82.42,81.93,82.33,39997.0
2016-05-17 11:40:00,82.33,82.49,82.06,82.06,32378.0,82.33,82.49,82.06,82.06,32378.0
2016-05-17 11:50:00,82.12,82.25,81.74,81.82,23569.0,82.12,82.25,81.74,81.82,23569.0
2016-05-17 12:00:00,81.83,81.92,81.62,81.68,17262.0,81.83,81.92,81.62,81.68,17262.0
2016-05-17 12:10:00,81.76,81.78,81.42,81.5,17369.0,81.76,81.78,81.42,81.5,17369.0
2016-05-17 12:20:00,81.5,81.54,81.32,81.45,9842.0,81.5,81.54,81.32,81.45,9842.0
2016-05-17 12:30:00,81.53,81.67,81.33,81.66,10587.0,81.53,81.67,81.33,81.66,10587.0
2016-05-17 12:40:00,81.69,81.72,81.2,81.24,23193.0,81.69,81.72,81.2,81.24,23193.0
2016-05-17 12:50:00,81.2,81.28,81.01,81.06,24500.0,81.2,81.28,81.01,81.06,24500.0
2016-05-17 13:00:00,81.07,81.13,80.86,81.09,24749.0,81.07,81.13,80.86,81.09,24749.0
2016-05-17 13:10:00,81.04,81.24,81.03,81.09,12873.0,81.04,81.24,81.03,81.09,12873.0
2016-05-17 13:20:00,81.02,81.34,81.0,81.34,21359.0,81.02,81.34,81.0,81.34,21359.0
2016-05-17 13:30:00,81.36,81.49,81.06,81.06,27152.0,81.36,81.49,81.06,81.06,27152.0
2016-05-17 13:40:00,81.12,81.49,81.0,81.43,33974.0,81.12,81.49,81.0,81.43,33974.0
2016-05-17 13:50:00,81.43,81.5,81.27,81.33,79292.0,81.43,81.5,81.27,81.33,79292.0
2016-05-17 14:00:00,81.33,81.64,81.33,81.34,28978.0,81.33,81.64,81.33,81.34,28978.0
2016-05-17 14:10:00,81.33,81.5,81.19,81.27,33989.0,81.33,81.5,81.19,81.27,33989.0
2016-05-17 14:20:00,81.31,81.4,81.01,81.15,45469.0,81.31,81.4,81.01,81.15,45469.0
2016-05-17 14:30:00,81.1,81.14,80.69,80.69,45672.0,81.1,81.14,80.69,80.69,45672.0
2016-05-17 14:40:00,80.76,80.8,80.64,80.67,19836.0,80.76,80.8,80.64,80.67,19836.0
2016-05-17 14:50:00,80.61,80.8,80.58,80.77,19984.0,80.61,80.8,80.58,80.77,19984.0
2016-05-17 15:00:00,80.79,80.99,80.63,80.91,29154.0,80.79,80.99,80.63,80.91,29154.0
2016-05-17 15:10:00,80.89,81.0,80.77,80.82,19892.0,80.89,81.0,80.77,80.82,19892.0
2016-05-17 15:20:00,80.82,80.98,80.59,80.75,25969.0,80.82,80.98,80.59,80.75,25969.0
2016-05-17 15:30:00,80.71,80.77,80.58,80.67,70913.0,80.71,80.77,80.58,80.67,70913.0
2016-05-17 15:40:00,80.68,80.86,80.53,80.78,79453.0,80.68,80.86,80.53,80.78,79453.0
2016-05-17 15:50:00,80.86,80.86,80.55,80.71,182610.0,80.86,80.86,80.55,80.71,182610.0
2016-05-18 09:30:00,80.27,80.91,80.27,80.51,44272.0,80.27,80.91,80.27,80.51,44272.0
2016-05-18 09:40:00,80.66,80.9,80.28,80.68,91863.0,80.66,80.9,80.28,80.68,91863.0
2016-05-18 09:50:00,80.67,81.33,80.64,81.33,126077.0,80.67,81.33,80.64,81.33,126077.0
2016-05-18 10:00:00,81.34,81.55,81.24,81.35,34483.0,81.34,81.55,81.24,81.35,34483.0
2016-05-18 10:10:00,81.36,81.55,81.32,81.51,44775.0,81.36,81.55,81.32,81.51,44775.0
2016-05-18 10:20:00,81.51,81.97,81.25,81.31,70407.0,81.51,81.97,81.25,81.31,70407.0
2016-05-18 10:30:00,81.43,81.63,81.03,81.12,21952.0,81.43,81.63,81.03,81.12,21952.0
2016-05-18 10:40:00,81.19,81.28,81.06,81.15,65718.0,81.19,81.28,81.06,81.15,65718.0
2016-05-18 10:50:00,81.24,81.26,80.97,81.13,16769.0,81.24,81.26,80.97,81.13,16769.0
2016-05-18 11:00:00,81.21,81.25,80.9,80.97,18881.0,81.21,81.25,80.9,80.97,18881.0
2016-05-18 11:10:00,81.04,81.21,80.91,81.11,12413.0,81.04,81.21,80.91,81.11,12413.0
2016-05-18 11:20:00,81.05,81.23,80.9,81.23,71241.0,81.05,81.23,80.9,81.23,71241.0
2016-05-18 11:30:00,81.15,81.29,80.99,81.19,16351.0,81.15,81.29,80.99,81.19,16351.0
2016-05-18 11:40:00,81.19,81.54,81.18,81.5,44025.0,81.19,81.54,81.18,81.5,44025.0
2016-05-18 11:50:00,81.46,81.5,81.08,81.08,50513.0,81.46,81.5,81.08,81.08,50513.0
2016-05-18 12:00:00,81.06,81.27,80.98,81.17,15107.0,81.06,81.27,80.98,81.17,15107.0
2016-05-18 12:10:00,81.12,81.35,81.07,81.35,7301.0,81.12,81.35,81.07,81.35,7301.0
2016-05-18 12:20:00,81.31,81.38,80.83,80.98,14127.0,81.31,81.38,80.83,80.98,14127.0
2016-05-18 12:30:00,80.87,81.04,80.85,80.89,6106.0,80.87,81.04,80.85,80.89,6106.0
2016-05-18 12:40:00,80.91,80.98,80.71,80.98,6513.0,80.91,80.98,80.71,80.98,6513.0
2016-05-18 12:50:00,81.01,81.15,80.9,81.15,58305.0,81.01,81.15,80.9,81.15,58305.0
2016-05-18 13:00:00,81.11,81.25,81.1,81.14,23484.0,81.11,81.25,81.1,81.14,23484.0
2016-05-18 13:10:00,81.17,81.58,81.14,81.56,36717.0,81.17,81.58,81.14,81.56,36717.0
2016-05-18 13:20:00,81.56,81.87,81.55,81.68,45492.0,81.56,81.87,81.55,81.68,45492.0
2016-05-18 13:30:00,81.68,82.02,81.68,82.01,21078.0,81.68,82.02,81.68,82.01,21078.0
2016-05-18 13:40:00,82.03,82.25,82.01,82.06,19701.0,82.03,82.25,82.01,82.06,19701.0
2016-05-18 13:50:00,82.06,82.13,81.66,81.87,22469.0,82.06,82.13,81.66,81.87,22469.0
2016-05-18 14:00:00,81.78,81.78,81.0,81.34,25194.0,81.78,81.78,81.0,81.34,25194.0
2016-05-18 14:10:00,81.35,81.53,81.15,81.4,13603.0,81.35,81.53,81.15,81.4,13603.0
2016-05-18 14:20:00,81.42,81.5,80.66,80.88,17539.0,81.42,81.5,80.66,80.88,17539.0
2016-05-18 14:30:00,80.77,80.85,80.56,80.64,32999.0,80.77,80.85,80.56,80.64,32999.0
2016-05-18 14:40:00,80.53,80.98,80.53,80.86,24683.0,80.53,80.98,80.53,80.86,24683.0
2016-05-18 14:50:00,80.93,81.07,80.79,80.92,23650.0,80.93,81.07,80.79,80.92,23650.0
2016-05-18 15:00:00,81.0,81.24,80.95,81.13,24742.0,81.0,81.24,80.95,81.13,24742.0
2016-05-18 15:10:00,81.15,81.24,80.84,81.23,13132.0,81.15,81.24,80.84,81.23,13132.0
2016-05-18 15:20:00,81.24,81.24,80.88,80.91,13817.0,81.24,81.24,80.88,80.91,13817.0
2016-05-18 15:30:00,80.95,81.07,80.76,80.81,38959.0,80.95,81.07,80.76,80.81,38959.0
2016-05-18 15:40:00,80.81,81.38,80.77,81.31,101138.0,80.81,81.38,80.77,81.31,101138.0
2016-05-18 15:50:00,81.3,81.83,81.23,81.71,249234.0,81.3,81.83,81.23,81.71,249234.0
2016-05-19 09:30:00,80.89,82.27,80.85,81.73,26054.0,80.89,82.27,80.85,81.73,26054.0
2016-05-19 09:40:00,81.51,82.29,81.48,81.99,51117.0,81.51,82.29,81.48,81.99,51117.0
2016-05-19 09:50:00,81.99,82.15,81.51,82.0,31027.0,81.99,82.15,81.51,82.0,31027.0
2016-05-19 10:00:00,81.9,82.14,80.78,80.8,60746.0,81.9,82.14,80.78,80.8,60746.0
2016-05-19 10:10:00,80.79,80.87,80.46,80.87,70522.0,80.79,80.87,80.46,80.87,70522.0
2016-05-19 10:20:00,80.76,80.84,80.41,80.68,35498.0,80.76,80.84,80.41,80.68,35498.0
2016-05-19 10:30:00,80.78,80.92,80.41,80.52,44528.0,80.78,80.92,80.41,80.52,44528.0
2016-05-19 10:40:00,80.52,80.8,80.41,80.63,32976.0,80.52,80.8,80.41,80.63,32976.0
2016-05-19 10:50:00,80.56,80.65,80.4,80.59,18352.0,80.56,80.65,80.4,80.59,18352.0
2016-05-19 11:00:00,80.62,80.79,80.43,80.59,38426.0,80.62,80.79,80.43,80.59,38426.0
2016-05-19 11:10:00,80.46,80.89,80.45,80.76,41345.0,80.46,80.89,80.45,80.76,41345.0
2016-05-19 11:20:00,80.81,81.25,80.74,80.95,49558.0,80.81,81.25,80.74,80.95,49558.0
2016-05-19 11:30:00,80.91,80.91,80.61,80.75,26937.0,80.91,80.91,80.61,80.75,26937.0
2016-05-19 11:40:00,80.72,80.77,80.59,80.74,19095.0,80.72,80.77,80.59,80.74,19095.0
2016-05-19 11:50:00,80.68,80.79,80.55,80.74,20529.0,80.68,80.79,80.55,80.74,20529.0
2016-05-19 12:00:00,80.71,80.79,80.55,80.75,28343.0,80.71,80.79,80.55,80.75,28343.0
2016-05-19 12:10:00,80.77,80.88,80.63,80.69,27648.0,80.77,80.88,80.63,80.69,27648.0
2016-05-19 12:20:00,80.62,80.78,80.44,80.52,21038.0,80.62,80.78,80.44,80.52,21038.0
2016-05-19 12:30:00,80.43,80.75,80.42,80.7,14204.0,80.43,80.75,80.42,80.7,14204.0
2016-05-19 12:40:00,80.62,80.71,80.41,80.54,13350.0,80.62,80.71,80.41,80.54,13350.0
2016-05-19 12:50:00,80.54,80.62,80.35,80.46,19182.0,80.54,80.62,80.35,80.46,19182.0
2016-05-19 13:00:00,80.44,80.55,80.35,80.44,18987.0,80.44,80.55,80.35,80.44,18987.0
2016-05-19 13:10:00,80.43,80.5,80.25,80.46,22660.0,80.43,80.5,80.25,80.46,22660.0
2016-05-19 13:20:00,80.49,80.71,80.3,80.71,39701.0,80.49,80.71,80.3,80.71,39701.0
2016-05-19 13:30:00,80.65,81.0,80.56,80.96,28238.0,80.65,81.0,80.56,80.96,28238.0
2016-05-19 13:40:00,80.89,81.02,80.76,80.84,42523.0,80.89,81.02,80.76,80.84,42523.0
2016-05-19 13:50:00,80.84,80.84,80.56,80.6,24947.0,80.84,80.84,80.56,80.6,24947.0
2016-05-19 14:00:00,80.6,80.73,80.55,80.7,28604.0,80.6,80.73,80.55,80.7,28604.0
2016-05-19 14:10:00,80.74,80.84,80.53,80.64,30011.0,80.74,80.84,80.53,80.64,30011.0
2016-05-19 14:20:00,80.61,80.93,80.5,80.78,28652.0,80.61,80.93,80.5,80.78,28652.0
2016-05-19 14:30:00,80.78,80.95,80.59,80.78,27507.0,80.78,80.95,80.59,80.78,27507.0
2016-05-19 14:40:00,80.78,80.85,80.58,80.75,20903.0,80.78,80.85,80.58,80.75,20903.0
2016-05-19 14:50:00,80.73,80.76,80.51,80.59,48619.0,80.73,80.76,80.51,80.59,48619.0
2016-05-19 15:00:00,80.56,81.1,80.55,81.0,19535.0,80.56,81.1,80.55,81.0,19535.0
2016-05-19 15:10:00,81.1,81.11,80.75,80.94,30551.0,81.1,81.11,80.75,80.94,30551.0
2016-05-19 15:20:00,80.91,81.14,80.86,80.88,25057.0,80.91,81.14,80.86,80.88,25057.0
2016-05-19 15:30:00,80.86,81.09,80.86,81.09,27105.0,80.86,81.09,80.86,81.09,27105.0
2016-05-19 15:40:00,81.06,81.26,80.98,81.24,74831.0,81.06,81.26,80.98,81.24,74831.0
2016-05-19 15:50:00,81.21,81.26,80.97,81.0,122675.0,81.21,81.26,80.97,81.0,122675.0
2016-05-20 09:30:00,81.03,82.24,80.55,81.59,107207.0,81.03,82.24,80.55,81.59,107207.0
2016-05-20 09:40:00,81.4,82.64,81.28,82.64,36371.0,81.4,82.64,81.28,82.64,36371.0
2016-05-20 09:50:00,82.64,82.94,82.41,82.81,21008.0,82.64,82.94,82.41,82.81,21008.0
2016-05-20 10:00:00,82.86,82.91,82.29,82.53,28764.0,82.86,82.91,82.29,82.53,28764.0
2016-05-20 10:10:00,82.5,83.21,82.49,83.04,54397.0,82.5,83.21,82.49,83.04,54397.0
2016-05-20 10:20:00,83.11,83.25,82.67,83.08,22349.0,83.11,83.25,82.67,83.08,22349.0
2016-05-20 10:30:00,83.21,83.23,82.66,82.87,12154.0,83.21,83.23,82.66,82.87,12154.0
2016-05-20 10:40:00,82.89,83.51,82.85,83.39,42993.0,82.89,83.51,82.85,83.39,42993.0
2016-05-20 10:50:00,83.33,83.82,83.33,83.58,19642.0,83.33,83.82,83.33,83.58,19642.0
2016-05-20 11:00:00,83.7,84.05,83.55,84.03,29014.0,83.7,84.05,83.55,84.03,29014.0
2016-05-20 11:10:00,84.09,84.33,83.97,84.16,11414.0,84.09,84.33,83.97,84.16,11414.0
2016-05-20 11:20:00,84.13,84.2,83.8,83.96,14805.0,84.13,84.2,83.8,83.96,14805.0
2016-05-20 11:30:00,84.07,84.59,83.99,84.52,33287.0,84.07,84.59,83.99,84.52,33287.0
2016-05-20 11:40:00,84.49,84.82,84.16,84.46,20711.0,84.49,84.82,84.16,84.46,20711.0
2016-05-20 11:50:00,84.52,84.56,84.14,84.24,23732.0,84.52,84.56,84.14,84.24,23732.0
2016-05-20 12:00:00,84.31,84.39,84.05,84.39,19639.0,84.31,84.39,84.05,84.39,19639.0
2016-05-20 12:10:00,84.34,84.4,84.14,84.4,17996.0,84.34,84.4,84.14,84.4,17996.0
2016-05-20 12:20:00,84.4,84.43,84.16,84.26,11186.0,84.4,84.43,84.16,84.26,11186.0
2016-05-20 12:30:00,84.19,84.56,84.09,84.47,26522.0,84.19,84.56,84.09,84.47,26522.0
2016-05-20 12:40:00,84.5,84.75,84.41,84.43,26640.0,84.5,84.75,84.41,84.43,26640.0
2016-05-20 12:50:00,84.38,84.6,84.29,84.48,43309.0,84.38,84.6,84.29,84.48,43309.0
2016-05-20 13:00:00,84.39,84.74,84.39,84.67,37207.0,84.39,84.74,84.39,84.67,37207.0
2016-05-20 13:10:00,84.69,84.75,84.52,84.52,12908.0,84.69,84.75,84.52,84.52,12908.0
2016-05-20 13:20:00,84.55,84.71,84.43,84.47,38435.0,84.55,84.71,84.43,84.47,38435.0
2016-05-20 13:30:00,84.5,84.65,84.18,84.47,41496.0,84.5,84.65,84.18,84.47,41496.0
2016-05-20 13:40:00,84.47,84.67,84.35,84.56,14078.0,84.47,84.67,84.35,84.56,14078.0
2016-05-20 13:50:00,84.54,84.54,84.3,84.54,19799.0,84.54,84.54,84.3,84.54,19799.0
2016-05-20 14:00:00,84.54,84.65,84.44,84.5,31074.0,84.54,84.65,84.44,84.5,31074.0
2016-05-20 14:10:00,84.44,84.86,84.44,84.77,32755.0,84.44,84.86,84.44,84.77,32755.0
2016-05-20 14:20:00,84.78,84.82,84.63,84.75,27242.0,84.78,84.82,84.63,84.75,27242.0
2016-05-20 14:30:00,84.79,84.98,84.73,84.87,26892.0,84.79,84.98,84.73,84.87,26892.0
2016-05-20 14:40:00,84.82,84.88,84.72,84.77,21775.0,84.82,84.88,84.72,84.77,21775.0
2016-05-20 14:50:00,84.79,85.0,84.79,84.86,29519.0,84.79,85.0,84.79,84.86,29519.0
2016-05-20 15:00:00,84.85,84.87,84.45,84.46,61949.0,84.85,84.87,84.45,84.46,61949.0
2016-05-20 15:10:00,84.48,84.67,84.46,84.61,22514.0,84.48,84.67,84.46,84.61,22514.0
2016-05-20 15:20:00,84.58,84.63,84.47,84.55,30299.0,84.58,84.63,84.47,84.55,30299.0
2016-05-20 15:30:00,84.53,84.68,84.5,84.62,42094.0,84.53,84.68,84.5,84.62,42094.0
2016-05-20 15:40:00,84.61,84.73,84.58,84.63,48178.0,84.61,84.73,84.58,84.63,48178.0
2016-05-20 15:50:00,84.6,84.79,84.55,84.71,116895.0,84.6,84.79,84.55,84.71,116895.0
2016-05-23 09:30:00,84.28,84.67,83.3,84.59,78760.0,84.28,84.67,83.3,84.59,78760.0
2016-05-23 09:40:00,84.66,84.78,84.05,84.49,41206.0,84.66,84.78,84.05,84.49,41206.0
2016-05-23 09:50:00,84.63,85.6,84.43,85.52,45269.0,84.63,85.6,84.43,85.52,45269.0
2016-05-23 10:00:00,85.48,85.49,84.63,84.64,34289.0,85.48,85.49,84.63,84.64,34289.0
2016-05-23 10:10:00,84.7,84.91,84.32,84.79,25827.0,84.7,84.91,84.32,84.79,25827.0
2016-05-23 10:20:00,84.83,85.07,84.42,84.94,30314.0,84.83,85.07,84.42,84.94,30314.0
2016-05-23 10:30:00,84.95,85.1,84.64,84.98,21095.0,84.95,85.1,84.64,84.98,21095.0
2016-05-23 10:40:00,85.04,85.09,84.61,84.74,48365.0,85.04,85.09,84.61,84.74,48365.0
2016-05-23 10:50:00,84.67,84.95,84.62,84.73,16358.0,84.67,84.95,84.62,84.73,16358.0
2016-05-23 11:00:00,84.86,85.6,84.85,85.6,22404.0,84.86,85.6,84.85,85.6,22404.0
2016-05-23 11:10:00,85.54,85.57,84.84,84.91,14017.0,85.54,85.57,84.84,84.91,14017.0
2016-05-23 11:20:00,84.87,85.22,84.87,85.12,19605.0,84.87,85.22,84.87,85.12,19605.0
2016-05-23 11:30:00,85.16,85.16,84.41,84.48,7346.0,85.16,85.16,84.41,84.48,7346.0
2016-05-23 11:40:00,84.49,84.89,84.38,84.71,12304.0,84.49,84.89,84.38,84.71,12304.0
2016-05-23 11:50:00,84.65,84.65,84.21,84.32,17184.0,84.65,84.65,84.21,84.32,17184.0
2016-05-23 12:00:00,84.34,84.56,84.29,84.31,26452.0,84.34,84.56,84.29,84.31,26452.0
2016-05-23 12:10:00,84.38,84.47,84.18,84.47,8435.0,84.38,84.47,84.18,84.47,8435.0
2016-05-23 12:20:00,84.37,84.73,84.26,84.71,8657.0,84.37,84.73,84.26,84.71,8657.0
2016-05-23 12:30:00,84.77,84.92,84.68,84.75,13618.0,84.77,84.92,84.68,84.75,13618.0
2016-05-23 12:40:00,84.73,85.01,84.71,84.76,7399.0,84.73,85.01,84.71,84.76,7399.0
2016-05-23 12:50:00,84.76,85.11,84.76,84.94,11460.0,84.76,85.11,84.76,84.94,11460.0
2016-05-23 13:00:00,85.05,85.3,84.77,84.8,10995.0,85.05,85.3,84.77,84.8,10995.0
2016-05-23 13:10:00,84.76,85.06,84.76,84.78,8458.0,84.76,85.06,84.76,84.78,8458.0
2016-05-23 13:20:00,84.8,84.89,84.6,84.65,11700.0,84.8,84.89,84.6,84.65,11700.0
2016-05-23 13:30:00,84.72,84.72,84.2,84.31,14245.0,84.72,84.72,84.2,84.31,14245.0
2016-05-23 13:40:00,84.23,84.42,84.23,84.34,11150.0,84.23,84.42,84.23,84.34,11150.0
2016-05-23 13:50:00,84.29,84.49,84.19,84.29,11150.0,84.29,84.49,84.19,84.29,11150.0
2016-05-23 14:00:00,84.25,84.43,84.13,84.42,40617.0,84.25,84.43,84.13,84.42,40617.0
2016-05-23 14:10:00,84.43,84.8,84.42,84.68,5575.0,84.43,84.8,84.42,84.68,5575.0
2016-05-23 14:20:00,84.69,84.88,84.61,84.71,9595.0,84.69,84.88,84.61,84.71,9595.0
2016-05-23 14:30:00,84.69,84.84,84.64,84.65,5880.0,84.69,84.84,84.64,84.65,5880.0
2016-05-23 14:40:00,84.68,84.74,84.52,84.67,9893.0,84.68,84.74,84.52,84.67,9893.0
2016-05-23 14:50:00,84.7,84.8,84.6,84.65,8775.0,84.7,84.8,84.6,84.65,8775.0
2016-05-23 15:00:00,84.67,84.68,84.3,84.42,24313.0,84.67,84.68,84.3,84.42,24313.0
2016-05-23 15:10:00,84.43,84.45,84.21,84.24,26830.0,84.43,84.45,84.21,84.24,26830.0
2016-05-23 15:20:00,84.29,84.36,84.19,84.27,14469.0,84.29,84.36,84.19,84.27,14469.0
2016-05-23 15:30:00,84.28,84.44,84.23,84.27,12538.0,84.28,84.44,84.23,84.27,12538.0
2016-05-23 15:40:00,84.2,84.3,84.07,84.26,22688.0,84.2,84.3,84.07,84.26,22688.0
2016-05-23 15:50:00,84.29,84.49,84.24,84.44,143352.0,84.29,84.49,84.24,84.44,143352.0
2016-05-24 09:30:00,83.7,85.13,83.62,84.42,34578.0,83.7,85.13,83.62,84.42,34578.0
2016-05-24 09:40:00,84.26,84.87,84.18,84.73,4390.0,84.26,84.87,84.18,84.73,4390.0
2016-05-24 09:50:00,84.8,85.49,84.75,85.25,21453.0,84.8,85.49,84.75,85.25,21453.0
2016-05-24 10:00:00,85.22,85.79,84.98,85.42,12343.0,85.22,85.79,84.98,85.42,12343.0
2016-05-24 10:10:00,85.53,85.59,85.29,85.48,13678.0,85.53,85.59,85.29,85.48,13678.0
2016-05-24 10:20:00,85.45,85.67,85.13,85.18,14033.0,85.45,85.67,85.13,85.18,14033.0
2016-05-24 10:30:00,85.18,85.69,85.04,85.69,14920.0,85.18,85.69,85.04,85.69,14920.0
2016-05-24 10:40:00,85.7,85.97,85.55,85.97,11332.0,85.7,85.97,85.55,85.97,11332.0
2016-05-24 10:50:00,85.98,86.2,85.75,86.13,30377.0,85.98,86.2,85.75,86.13,30377.0
2016-05-24 11:00:00,86.1,86.4,86.01,86.38,22339.0,86.1,86.4,86.01,86.38,22339.0
2016-05-24 11:10:00,86.39,86.5,86.12,86.18,28942.0,86.39,86.5,86.12,86.18,28942.0
2016-05-24 11:20:00,86.31,86.61,86.16,86.51,20909.0,86.31,86.61,86.16,86.51,20909.0
2016-05-24 11:30:00,86.51,86.7,86.32,86.69,23199.0,86.51,86.7,86.32,86.69,23199.0
2016-05-24 11:40:00,86.7,86.75,86.49,86.59,15355.0,86.7,86.75,86.49,86.59,15355.0
2016-05-24 11:50:00,86.61,86.99,86.61,86.75,10237.0,86.61,86.99,86.61,86.75,10237.0
2016-05-24 12:00:00,86.74,86.81,86.45,86.71,18728.0,86.74,86.81,86.45,86.71,18728.0
2016-05-24 12:10:00,86.76,86.86,86.51,86.52,6976.0,86.76,86.86,86.51,86.52,6976.0
2016-05-24 12:20:00,86.54,86.69,86.42,86.63,17538.0,86.54,86.69,86.42,86.63,17538.0
2016-05-24 12:30:00,86.63,86.79,86.54,86.71,109963.0,86.63,86.79,86.54,86.71,109963.0
2016-05-24 12:40:00,86.68,86.7,86.5,86.52,80451.0,86.68,86.7,86.5,86.52,80451.0
2016-05-24 12:50:00,86.54,86.88,86.52,86.81,10052.0,86.54,86.88,86.52,86.81,10052.0
2016-05-24 13:00:00,86.89,86.97,86.79,86.88,11460.0,86.89,86.97,86.79,86.88,11460.0
2016-05-24 13:10:00,86.9,87.1,86.9,87.07,24667.0,86.9,87.1,86.9,87.07,24667.0
2016-05-24 13:20:00,87.06,87.18,87.0,87.09,13267.0,87.06,87.18,87.0,87.09,13267.0
2016-05-24 13:30:00,87.13,87.13,86.94,87.08,12190.0,87.13,87.13,86.94,87.08,12190.0
2016-05-24 13:40:00,87.01,87.17,86.86,86.98,19527.0,87.01,87.17,86.86,86.98,19527.0
2016-05-24 13:50:00,86.92,87.11,86.87,87.09,13549.0,86.92,87.11,86.87,87.09,13549.0
2016-05-24 14:00:00,87.09,87.2,86.92,87.09,18352.0,87.09,87.2,86.92,87.09,18352.0
2016-05-24 14:10:00,87.11,87.43,87.04,87.37,26922.0,87.11,87.43,87.04,87.37,26922.0
2016-05-24 14:20:00,87.32,87.52,87.24,87.44,23254.0,87.32,87.52,87.24,87.44,23254.0
2016-05-24 14:30:00,87.41,87.48,87.29,87.36,27850.0,87.41,87.48,87.29,87.36,27850.0
2016-05-24 14:40:00,87.33,87.6,87.31,87.59,20987.0,87.33,87.6,87.31,87.59,20987.0
2016-05-24 14:50:00,87.58,87.74,87.56,87.7,28819.0,87.58,87.74,87.56,87.7,28819.0
2016-05-24 15:00:00,87.7,87.84,87.67,87.79,30333.0,87.7,87.84,87.67,87.79,30333.0
2016-05-24 15:10:00,87.83,88.08,87.74,88.06,41141.0,87.83,88.08,87.74,88.06,41141.0
2016-05-24 15:20:00,88.08,88.24,88.01,88.11,43234.0,88.08,88.24,88.01,88.11,43234.0
2016-05-24 15:30:00,88.12,88.23,87.98,88.2,42578.0,88.12,88.23,87.98,88.2,42578.0
2016-05-24 15:40:00,88.21,88.39,88.2,88.34,69509.0,88.21,88.39,88.2,88.34,69509.0
2016-05-24 15:50:00,88.35,88.44,88.25,88.42,165657.0,88.35,88.44,88.25,88.42,165657.0
2016-05-25 09:30:00,88.99,89.42,88.14,88.82,36341.0,88.99,89.42,88.14,88.82,36341.0
2016-05-25 09:40:00,88.69,88.92,88.43,88.6,52363.0,88.69,88.92,88.43,88.6,52363.0
2016-05-25 09:50:00,88.61,88.8,88.47,88.54,51144.0,88.61,88.8,88.47,88.54,51144.0
2016-05-25 10:00:00,88.53,89.0,88.37,88.86,54248.0,88.53,89.0,88.37,88.86,54248.0
2016-05-25 10:10:00,88.86,89.69,88.86,89.41,98671.0,88.86,89.69,88.86,89.41,98671.0
2016-05-25 10:20:00,89.41,89.41,89.0,89.23,20660.0,89.41,89.41,89.0,89.23,20660.0
2016-05-25 10:30:00,89.19,89.23,88.83,88.87,64222.0,89.19,89.23,88.83,88.87,64222.0
2016-05-25 10:40:00,88.88,89.63,88.85,89.41,32699.0,88.88,89.63,88.85,89.41,32699.0
2016-05-25 10:50:00,89.4,89.4,89.02,89.17,35798.0,89.4,89.4,89.02,89.17,35798.0
2016-05-25 11:00:00,89.17,89.35,89.07,89.2,18028.0,89.17,89.35,89.07,89.2,18028.0
2016-05-25 11:10:00,89.15,89.25,88.6,88.75,33460.0,89.15,89.25,88.6,88.75,33460.0
2016-05-25 11:20:00,88.75,88.95,88.47,88.83,19508.0,88.75,88.95,88.47,88.83,19508.0
2016-05-25 11:30:00,88.76,89.0,88.76,88.78,6303.0,88.76,89.0,88.76,88.78,6303.0
2016-05-25 11:40:00,88.84,89.05,88.64,88.9,13785.0,88.84,89.05,88.64,88.9,13785.0
2016-05-25 11:50:00,88.86,89.08,88.65,88.99,17844.0,88.86,89.08,88.65,88.99,17844.0
2016-05-25 12:00:00,88.95,89.26,88.92,89.12,11489.0,88.95,89.26,88.92,89.12,11489.0
2016-05-25 12:10:00,89.15,89.36,88.93,88.93,9523.0,89.15,89.36,88.93,88.93,9523.0
2016-05-25 12:20:00,88.93,89.04,88.84,88.93,12775.0,88.93,89.04,88.84,88.93,12775.0
2016-05-25 12:30:00,88.93,88.93,88.63,88.89,31090.0,88.93,88.93,88.63,88.89,31090.0
2016-05-25 12:40:00,88.84,89.09,88.72,89.06,9186.0,88.84,89.09,88.72,89.06,9186.0
2016-05-25 12:50:00,89.14,89.23,88.87,89.11,20512.0,89.14,89.23,88.87,89.11,20512.0
2016-05-25 13:00:00,89.16,89.38,89.14,89.34,21835.0,89.16,89.38,89.14,89.34,21835.0
2016-05-25 13:10:00,89.37,89.52,89.2,89.33,41426.0,89.37,89.52,89.2,89.33,41426.0
2016-05-25 13:20:00,89.35,89.48,89.19,89.38,13609.0,89.35,89.48,89.19,89.38,13609.0
2016-05-25 13:30:00,89.37,89.53,89.24,89.32,20533.0,89.37,89.53,89.24,89.32,20533.0
2016-05-25 13:40:00,89.32,89.46,89.2,89.26,16761.0,89.32,89.46,89.2,89.26,16761.0
2016-05-25 13:50:00,89.28,89.52,89.28,89.42,20354.0,89.28,89.52,89.28,89.42,20354.0
2016-05-25 14:00:00,89.33,89.4,89.13,89.16,17501.0,89.33,89.4,89.13,89.16,17501.0
2016-05-25 14:10:00,89.18,89.3,88.84,88.86,39818.0,89.18,89.3,88.84,88.86,39818.0
2016-05-25 14:20:00,88.92,89.2,88.81,89.12,72101.0,88.92,89.2,88.81,89.12,72101.0
2016-05-25 14:30:00,89.08,89.4,89.06,89.28,30973.0,89.08,89.4,89.06,89.28,30973.0
2016-05-25 14:40:00,89.27,89.45,89.15,89.29,18992.0,89.27,89.45,89.15,89.29,18992.0
2016-05-25 14:50:00,89.24,89.25,88.97,88.97,25958.0,89.24,89.25,88.97,88.97,25958.0
2016-05-25 15:00:00,88.96,89.15,88.94,89.15,35584.0,88.96,89.15,88.94,89.15,35584.0
2016-05-25 15:10:00,89.17,89.48,89.14,89.38,40147.0,89.17,89.48,89.14,89.38,40147.0
2016-05-25 15:20:00,89.45,89.71,89.41,89.68,29148.0,89.45,89.71,89.41,89.68,29148.0
2016-05-25 15:30:00,89.68,89.73,89.49,89.61,30608.0,89.68,89.73,89.49,89.61,30608.0
2016-05-25 15:40:00,89.6,89.62,89.37,89.51,52792.0,89.6,89.62,89.37,89.51,52792.0
2016-05-25 15:50:00,89.53,89.68,89.48,89.56,112084.0,89.53,89.68,89.48,89.56,112084.0
2016-05-26 09:30:00,88.95,89.93,87.6,88.0,38129.0,88.95,89.93,87.6,88.0,38129.0
2016-05-26 09:40:00,88.17,88.37,87.24,88.01,60672.0,88.17,88.37,87.24,88.01,60672.0
2016-05-26 09:50:00,87.98,88.16,87.46,87.77,27151.0,87.98,88.16,87.46,87.77,27151.0
2016-05-26 10:00:00,87.88,88.16,87.67,87.87,17969.0,87.88,88.16,87.67,87.87,17969.0
2016-05-26 10:10:00,87.88,88.43,87.74,88.28,12331.0,87.88,88.43,87.74,88.28,12331.0
2016-05-26 10:20:00,88.34,88.4,87.79,87.86,22150.0,88.34,88.4,87.79,87.86,22150.0
2016-05-26 10:30:00,87.84,88.36,87.84,88.27,37180.0,87.84,88.36,87.84,88.27,37180.0
2016-05-26 10:40:00,88.34,88.65,88.05,88.64,13432.0,88.34,88.65,88.05,88.64,13432.0
2016-05-26 10:50:00,88.61,88.85,88.4,88.4,89331.0,88.61,88.85,88.4,88.4,89331.0
2016-05-26 11:00:00,88.4,88.4,87.94,88.25,11099.0,88.4,88.4,87.94,88.25,11099.0
2016-05-26 11:10:00,88.43,88.52,88.07,88.26,23205.0,88.43,88.52,88.07,88.26,23205.0
2016-05-26 11:20:00,88.3,88.39,87.91,88.35,22801.0,88.3,88.39,87.91,88.35,22801.0
2016-05-26 11:30:00,88.37,88.72,88.32,88.61,38535.0,88.37,88.72,88.32,88.61,38535.0
2016-05-26 11:40:00,88.67,88.69,88.22,88.31,8000.0,88.67,88.69,88.22,88.31,8000.0
2016-05-26 11:50:00,88.37,88.85,88.25,88.76,12306.0,88.37,88.85,88.25,88.76,12306.0
2016-05-26 12:00:00,88.75,88.8,88.61,88.8,9800.0,88.75,88.8,88.61,88.8,9800.0
2016-05-26 12:10:00,88.71,88.78,88.52,88.65,13881.0,88.71,88.78,88.52,88.65,13881.0
2016-05-26 12:20:00,88.66,88.76,88.51,88.52,20668.0,88.66,88.76,88.51,88.52,20668.0
2016-05-26 12:30:00,88.51,88.96,88.5,88.89,38879.0,88.51,88.96,88.5,88.89,38879.0
2016-05-26 12:40:00,88.86,89.41,88.85,89.38,28328.0,88.86,89.41,88.85,89.38,28328.0
2016-05-26 12:50:00,89.27,89.39,89.12,89.36,8741.0,89.27,89.39,89.12,89.36,8741.0
2016-05-26 13:00:00,89.31,89.39,88.97,89.3,11343.0,89.31,89.39,88.97,89.3,11343.0
2016-05-26 13:10:00,89.34,89.52,89.15,89.38,14068.0,89.34,89.52,89.15,89.38,14068.0
2016-05-26 13:20:00,89.35,89.44,88.92,89.17,37875.0,89.35,89.44,88.92,89.17,37875.0
2016-05-26 13:30:00,89.18,89.35,89.14,89.2,16088.0,89.18,89.35,89.14,89.2,16088.0
2016-05-26 13:40:00,89.2,89.5,89.19,89.47,13385.0,89.2,89.5,89.19,89.47,13385.0
2016-05-26 13:50:00,89.48,89.77,89.31,89.77,10823.0,89.48,89.77,89.31,89.77,10823.0
2016-05-26 14:00:00,89.77,89.77,89.32,89.45,13278.0,89.77,89.77,89.32,89.45,13278.0
2016-05-26 14:10:00,89.42,89.53,89.31,89.36,6423.0,89.42,89.53,89.31,89.36,6423.0
2016-05-26 14:20:00,89.36,89.5,89.31,89.41,5321.0,89.36,89.5,89.31,89.41,5321.0
2016-05-26 14:30:00,89.42,89.5,89.33,89.46,17827.0,89.42,89.5,89.33,89.46,17827.0
2016-05-26 14:40:00,89.51,89.58,89.37,89.42,6064.0,89.51,89.58,89.37,89.42,6064.0
2016-05-26 14:50:00,89.42,89.47,89.19,89.34,10793.0,89.42,89.47,89.19,89.34,10793.0
2016-05-26 15:00:00,89.3,89.4,89.12,89.22,10733.0,89.3,89.4,89.12,89.22,10733.0
2016-05-26 15:10:00,89.27,89.4,89.15,89.25,11649.0,89.27,89.4,89.15,89.25,11649.0
2016-05-26 15:20:00,89.34,89.42,89.23,89.38,16141.0,89.34,89.42,89.23,89.38,16141.0
2016-05-26 15:30:00,89.24,89.38,89.13,89.34,18906.0,89.24,89.38,89.13,89.34,18906.0
2016-05-26 15:40:00,89.26,89.38,89.1,89.18,38386.0,89.26,89.38,89.1,89.18,38386.0
2016-05-26 15:50:00,89.09,89.2,89.03,89.2,121542.0,89.09,89.2,89.03,89.2,121542.0
2016-05-27 09:30:00,89.28,89.3,88.37,88.79,29960.0,89.28,89.3,88.37,88.79,29960.0
2016-05-27 09:40:00,88.79,89.08,88.67,88.85,130340.0,88.79,89.08,88.67,88.85,130340.0
2016-05-27 09:50:00,88.87,89.21,88.75,89.18,21917.0,88.87,89.21,88.75,89.18,21917.0
2016-05-27 10:00:00,89.21,90.28,88.97,90.01,38073.0,89.21,90.28,88.97,90.01,38073.0
2016-05-27 10:10:00,90.15,90.49,89.65,89.65,21763.0,90.15,90.49,89.65,89.65,21763.0
2016-05-27 10:20:00,89.87,90.47,89.86,90.2,18862.0,89.87,90.47,89.86,90.2,18862.0
2016-05-27 10:30:00,90.16,90.31,89.73,90.02,28959.0,90.16,90.31,89.73,90.02,28959.0
2016-05-27 10:40:00,90.01,90.15,89.83,90.15,21115.0,90.01,90.15,89.83,90.15,21115.0
2016-05-27 10:50:00,90.14,90.23,89.88,89.96,10235.0,90.14,90.23,89.88,89.96,10235.0
2016-05-27 11:00:00,89.99,90.03,89.59,89.8,25247.0,89.99,90.03,89.59,89.8,25247.0
2016-05-27 11:10:00,89.82,89.95,89.68,89.77,9990.0,89.82,89.95,89.68,89.77,9990.0
2016-05-27 11:20:00,89.78,90.2,89.78,90.2,10494.0,89.78,90.2,89.78,90.2,10494.0
2016-05-27 11:30:00,90.12,90.29,89.97,90.11,30625.0,90.12,90.29,89.97,90.11,30625.0
2016-05-27 11:40:00,90.12,90.15,89.92,90.02,19357.0,90.12,90.15,89.92,90.02,19357.0
2016-05-27 11:50:00,90.03,90.34,90.02,90.22,17265.0,90.03,90.34,90.02,90.22,17265.0
2016-05-27 12:00:00,90.29,90.36,90.14,90.27,9495.0,90.29,90.36,90.14,90.27,9495.0
2016-05-27 12:10:00,90.23,90.23,89.95,90.02,6440.0,90.23,90.23,89.95,90.02,6440.0
2016-05-27 12:20:00,89.94,90.15,89.93,90.1,7366.0,89.94,90.15,89.93,90.1,7366.0
2016-05-27 12:30:00,90.09,90.15,89.97,90.0,4000.0,90.09,90.15,89.97,90.0,4000.0
2016-05-27 12:40:00,90.01,90.1,89.94,90.01,8817.0,90.01,90.1,89.94,90.01,8817.0
2016-05-27 12:50:00,89.97,90.11,89.95,90.11,5880.0,89.97,90.11,89.95,90.11,5880.0
2016-05-27 13:00:00,90.11,90.17,89.93,90.03,8465.0,90.11,90.17,89.93,90.03,8465.0
2016-05-27 13:10:00,89.95,90.14,89.93,90.1,6453.0,89.95,90.14,89.93,90.1,6453.0
2016-05-27 13:20:00,90.06,90.14,89.95,89.95,8550.0,90.06,90.14,89.95,89.95,8550.0
2016-05-27 13:30:00,89.94,89.98,89.75,89.81,7429.0,89.94,89.98,89.75,89.81,7429.0
2016-05-27 13:40:00,89.84,90.02,89.78,89.81,9491.0,89.84,90.02,89.78,89.81,9491.0
2016-05-27 13:50:00,89.94,89.95,89.63,89.68,16202.0,89.94,89.95,89.63,89.68,16202.0
2016-05-27 14:00:00,89.74,89.96,89.64,89.96,13478.0,89.74,89.96,89.64,89.96,13478.0
2016-05-27 14:10:00,90.04,90.18,89.88,90.05,23839.0,90.04,90.18,89.88,90.05,23839.0
2016-05-27 14:20:00,90.07,90.28,90.05,90.27,14180.0,90.07,90.28,90.05,90.27,14180.0
2016-05-27 14:30:00,90.3,90.35,89.96,90.07,19439.0,90.3,90.35,89.96,90.07,19439.0
2016-05-27 14:40:00,90.04,90.14,89.85,90.13,9173.0,90.04,90.14,89.85,90.13,9173.0
2016-05-27 14:50:00,90.1,90.15,89.96,89.96,6659.0,90.1,90.15,89.96,89.96,6659.0
2016-05-27 15:00:00,89.99,90.2,89.94,90.19,17912.0,89.99,90.2,89.94,90.19,17912.0
2016-05-27 15:10:00,90.2,90.23,90.05,90.23,28638.0,90.2,90.23,90.05,90.23,28638.0
2016-05-27 15:20:00,90.24,90.29,90.0,90.15,24558.0,90.24,90.29,90.0,90.15,24558.0
2016-05-27 15:30:00,90.16,90.22,90.05,90.2,39319.0,90.16,90.22,90.05,90.2,39319.0
2016-05-27 15:40:00,90.21,90.37,90.17,90.22,31050.0,90.21,90.37,90.17,90.22,31050.0
2016-05-27 15:50:00,90.23,90.46,90.23,90.39,83440.0,90.23,90.46,90.23,90.39,83440.0
2016-05-31 09:30:00,90.62,92.28,90.61,91.67,37570.0,90.62,92.28,90.61,91.67,37570.0
2016-05-31 09:40:00,91.66,92.16,91.56,91.93,36957.0,91.66,92.16,91.56,91.93,36957.0
2016-05-31 09:50:00,91.97,92.2,91.91,92.03,20511.0,91.97,92.2,91.91,92.03,20511.0
2016-05-31 10:00:00,92.17,92.72,92.08,92.71,22448.0,92.17,92.72,92.08,92.71,22448.0
2016-05-31 10:10:00,92.79,92.87,92.54,92.78,23367.0,92.79,92.87,92.54,92.78,23367.0
2016-05-31 10:20:00,92.81,93.11,92.61,92.88,29398.0,92.81,93.11,92.61,92.88,29398.0
2016-05-31 10:30:00,92.78,93.0,92.46,92.46,26865.0,92.78,93.0,92.46,92.46,26865.0
2016-05-31 10:40:00,92.57,93.0,92.33,93.0,99427.0,92.57,93.0,92.33,93.0,99427.0
2016-05-31 10:50:00,92.99,93.6,92.76,93.23,33890.0,92.99,93.6,92.76,93.23,33890.0
2016-05-31 11:00:00,93.35,93.37,92.86,93.03,22832.0,93.35,93.37,92.86,93.03,22832.0
2016-05-31 11:10:00,93.02,93.18,92.81,93.1,23247.0,93.02,93.18,92.81,93.1,23247.0
2016-05-31 11:20:00,93.09,93.32,92.91,93.25,37418.0,93.09,93.32,92.91,93.25,37418.0
2016-05-31 11:30:00,93.21,93.31,93.06,93.14,13723.0,93.21,93.31,93.06,93.14,13723.0
2016-05-31 11:40:00,93.13,93.31,93.0,93.15,26847.0,93.13,93.31,93.0,93.15,26847.0
2016-05-31 11:50:00,93.23,93.29,92.74,92.79,33314.0,93.23,93.29,92.74,92.79,33314.0
2016-05-31 12:00:00,92.77,93.01,92.71,92.96,22366.0,92.77,93.01,92.71,92.96,22366.0
2016-05-31 12:10:00,92.97,93.1,92.68,92.84,27315.0,92.97,93.1,92.68,92.84,27315.0
2016-05-31 12:20:00,92.81,93.1,92.81,93.04,16945.0,92.81,93.1,92.81,93.04,16945.0
2016-05-31 12:30:00,93.05,93.58,93.04,93.32,36895.0,93.05,93.58,93.04,93.32,36895.0
2016-05-31 12:40:00,93.31,93.36,93.07,93.12,18020.0,93.31,93.36,93.07,93.12,18020.0
2016-05-31 12:50:00,93.13,93.25,92.86,93.03,37357.0,93.13,93.25,92.86,93.03,37357.0
2016-05-31 13:00:00,93.01,93.24,92.93,93.08,35541.0,93.01,93.24,92.93,93.08,35541.0
2016-05-31 13:10:00,93.09,93.21,93.02,93.19,19465.0,93.09,93.21,93.02,93.19,19465.0
2016-05-31 13:20:00,93.18,93.26,93.07,93.15,20512.0,93.18,93.26,93.07,93.15,20512.0
2016-05-31 13:30:00,93.22,93.4,93.19,93.27,11835.0,93.22,93.4,93.19,93.27,11835.0
2016-05-31 13:40:00,93.33,93.44,93.22,93.42,6375.0,93.33,93.44,93.22,93.42,6375.0
2016-05-31 13:50:00,93.45,93.56,93.32,93.4,27896.0,93.45,93.56,93.32,93.4,27896.0
2016-05-31 14:00:00,93.34,93.34,92.78,92.78,30226.0,93.34,93.34,92.78,92.78,30226.0
2016-05-31 14:10:00,92.86,92.95,92.5,92.52,42620.0,92.86,92.95,92.5,92.52,42620.0
2016-05-31 14:20:00,92.52,92.76,92.43,92.66,17591.0,92.52,92.76,92.43,92.66,17591.0
2016-05-31 14:30:00,92.73,92.86,92.65,92.74,17127.0,92.73,92.86,92.65,92.74,17127.0
2016-05-31 14:40:00,92.73,92.79,92.58,92.69,17210.0,92.73,92.79,92.58,92.69,17210.0
2016-05-31 14:50:00,92.66,92.84,92.51,92.72,30147.0,92.66,92.84,92.51,92.72,30147.0
2016-05-31 15:00:00,92.78,92.78,92.54,92.68,16519.0,92.78,92.78,92.54,92.68,16519.0
2016-05-31 15:10:00,92.64,93.01,92.64,92.96,26281.0,92.64,93.01,92.64,92.96,26281.0
2016-05-31 15:20:00,92.96,93.16,92.91,93.16,34305.0,92.96,93.16,92.91,93.16,34305.0
2016-05-31 15:30:00,93.16,93.34,93.12,93.3,30347.0,93.16,93.34,93.12,93.3,30347.0
2016-05-31 15:40:00,93.3,93.37,93.19,93.37,49354.0,93.3,93.37,93.19,93.37,49354.0
2016-05-31 15:50:00,93.3,93.36,93.15,93.15,115170.0,93.3,93.36,93.15,93.15,115170.0
2016-06-01 09:30:00,92.9,93.15,92.68,93.04,86185.0,92.9,93.15,92.68,93.04,86185.0
2016-06-01 09:40:00,93.11,93.68,92.94,93.19,44690.0,93.11,93.68,92.94,93.19,44690.0
2016-06-01 09:50:00,93.2,93.32,92.84,93.07,42049.0,93.2,93.32,92.84,93.07,42049.0
2016-06-01 10:00:00,93.07,93.53,92.81,93.38,32812.0,93.07,93.53,92.81,93.38,32812.0
2016-06-01 10:10:00,93.5,93.7,93.37,93.37,13727.0,93.5,93.7,93.37,93.37,13727.0
2016-06-01 10:20:00,93.37,93.46,93.14,93.3,29292.0,93.37,93.46,93.14,93.3,29292.0
2016-06-01 10:30:00,93.32,94.1,93.3,93.87,23677.0,93.32,94.1,93.3,93.87,23677.0
2016-06-01 10:40:00,94.0,94.16,93.66,93.74,26248.0,94.0,94.16,93.66,93.74,26248.0
2016-06-01 10:50:00,93.74,93.87,93.62,93.62,31674.0,93.74,93.87,93.62,93.62,31674.0
2016-06-01 11:00:00,93.58,94.0,93.58,93.83,104892.0,93.58,94.0,93.58,93.83,104892.0
2016-06-01 11:10:00,93.8,94.05,93.75,93.99,15107.0,93.8,94.05,93.75,93.99,15107.0
2016-06-01 11:20:00,94.05,94.35,93.98,93.98,18544.0,94.05,94.35,93.98,93.98,18544.0
2016-06-01 11:30:00,93.87,93.96,93.61,93.83,19319.0,93.87,93.96,93.61,93.83,19319.0
2016-06-01 11:40:00,93.77,93.89,93.63,93.85,10966.0,93.77,93.89,93.63,93.85,10966.0
2016-06-01 11:50:00,93.79,93.84,93.46,93.47,12780.0,93.79,93.84,93.46,93.47,12780.0
2016-06-01 12:00:00,93.53,93.9,93.51,93.73,12618.0,93.53,93.9,93.51,93.73,12618.0
2016-06-01 12:10:00,93.72,94.02,93.69,93.94,14203.0,93.72,94.02,93.69,93.94,14203.0
2016-06-01 12:20:00,93.91,93.96,93.43,93.62,18161.0,93.91,93.96,93.43,93.62,18161.0
2016-06-01 12:30:00,93.58,93.81,93.37,93.39,15371.0,93.58,93.81,93.37,93.39,15371.0
2016-06-01 12:40:00,93.53,93.66,93.35,93.53,15327.0,93.53,93.66,93.35,93.53,15327.0
2016-06-01 12:50:00,93.57,93.83,93.47,93.62,10125.0,93.57,93.83,93.47,93.62,10125.0
2016-06-01 13:00:00,93.7,93.75,93.55,93.63,7673.0,93.7,93.75,93.55,93.63,7673.0
2016-06-01 13:10:00,93.61,93.67,93.5,93.5,9829.0,93.61,93.67,93.5,93.5,9829.0
2016-06-01 13:20:00,93.47,93.6,93.42,93.42,11931.0,93.47,93.6,93.42,93.42,11931.0
2016-06-01 13:30:00,93.41,93.59,93.38,93.42,17674.0,93.41,93.59,93.38,93.42,17674.0
2016-06-01 13:40:00,93.42,93.46,93.17,93.28,32471.0,93.42,93.46,93.17,93.28,32471.0
2016-06-01 13:50:00,93.34,93.78,93.29,93.78,23503.0,93.34,93.78,93.29,93.78,23503.0
2016-06-01 14:00:00,93.78,93.78,93.5,93.57,12104.0,93.78,93.78,93.5,93.57,12104.0
2016-06-01 14:10:00,93.58,93.79,93.57,93.66,13793.0,93.58,93.79,93.57,93.66,13793.0
2016-06-01 14:20:00,93.74,93.95,93.67,93.9,15716.0,93.74,93.95,93.67,93.9,15716.0
2016-06-01 14:30:00,93.85,93.95,93.56,93.62,12504.0,93.85,93.95,93.56,93.62,12504.0
2016-06-01 14:40:00,93.65,93.74,93.57,93.66,22219.0,93.65,93.74,93.57,93.66,22219.0
2016-06-01 14:50:00,93.69,93.82,93.61,93.81,13566.0,93.69,93.82,93.61,93.81,13566.0
2016-06-01 15:00:00,93.76,93.95,93.67,93.75,24473.0,93.76,93.95,93.67,93.75,24473.0
2016-06-01 15:10:00,93.8,94.0,93.72,94.0,15619.0,93.8,94.0,93.72,94.0,15619.0
2016-06-01 15:20:00,93.91,94.11,93.82,93.82,23524.0,93.91,94.11,93.82,93.82,23524.0
2016-06-01 15:30:00,93.82,93.98,93.75,93.95,31564.0,93.82,93.98,93.75,93.95,31564.0
2016-06-01 15:40:00,93.95,93.95,93.6,93.65,50797.0,93.95,93.95,93.6,93.65,50797.0
2016-06-01 15:50:00,93.65,93.95,93.57,93.9,104448.0,93.65,93.95,93.57,93.9,104448.0
2016-06-02 09:30:00,93.64,94.37,93.11,94.35,26486.0,93.64,94.37,93.11,94.35,26486.0
2016-06-02 09:40:00,94.38,94.49,94.03,94.2,30414.0,94.38,94.49,94.03,94.2,30414.0
2016-06-02 09:50:00,94.03,94.25,93.7,94.05,21105.0,94.03,94.25,93.7,94.05,21105.0
2016-06-02 10:00:00,94.23,94.26,93.75,94.07,31789.0,94.23,94.26,93.75,94.07,31789.0
2016-06-02 10:10:00,94.1,94.86,94.03,94.58,15869.0,94.1,94.86,94.03,94.58,15869.0
2016-06-02 10:20:00,94.52,94.67,94.26,94.44,34390.0,94.52,94.67,94.26,94.44,34390.0
2016-06-02 10:30:00,94.48,94.94,94.47,94.81,12676.0,94.48,94.94,94.47,94.81,12676.0
2016-06-02 10:40:00,94.88,94.88,94.65,94.8,12183.0,94.88,94.88,94.65,94.8,12183.0
2016-06-02 10:50:00,94.8,94.9,94.58,94.72,12157.0,94.8,94.9,94.58,94.72,12157.0
2016-06-02 11:00:00,94.75,94.98,94.59,94.9,12618.0,94.75,94.98,94.59,94.9,12618.0
2016-06-02 11:10:00,94.98,95.03,94.75,94.83,13863.0,94.98,95.03,94.75,94.83,13863.0
2016-06-02 11:20:00,94.78,94.78,94.53,94.58,12777.0,94.78,94.78,94.53,94.58,12777.0
2016-06-02 11:30:00,94.71,94.86,94.47,94.69,16031.0,94.71,94.86,94.47,94.69,16031.0
2016-06-02 11:40:00,94.65,94.71,94.52,94.54,16011.0,94.65,94.71,94.52,94.54,16011.0
2016-06-02 11:50:00,94.57,94.75,94.46,94.5,37445.0,94.57,94.75,94.46,94.5,37445.0
2016-06-02 12:00:00,94.45,94.64,94.41,94.59,33153.0,94.45,94.64,94.41,94.59,33153.0
2016-06-02 12:10:00,94.61,94.66,94.46,94.47,14385.0,94.61,94.66,94.46,94.47,14385.0
2016-06-02 12:20:00,94.53,94.75,94.51,94.62,14195.0,94.53,94.75,94.51,94.62,14195.0
2016-06-02 12:30:00,94.65,94.65,94.42,94.52,37755.0,94.65,94.65,94.42,94.52,37755.0
2016-06-02 12:40:00,94.52,94.62,94.43,94.58,26459.0,94.52,94.62,94.43,94.58,26459.0
2016-06-02 12:50:00,94.63,94.73,94.61,94.67,7543.0,94.63,94.73,94.61,94.67,7543.0
2016-06-02 13:00:00,94.73,94.86,94.66,94.74,13085.0,94.73,94.86,94.66,94.74,13085.0
2016-06-02 13:10:00,94.77,95.01,94.76,94.92,10447.0,94.77,95.01,94.76,94.92,10447.0
2016-06-02 13:20:00,94.92,94.96,94.68,94.68,5600.0,94.92,94.96,94.68,94.68,5600.0
2016-06-02 13:30:00,94.63,94.83,94.6,94.66,4345.0,94.63,94.83,94.6,94.66,4345.0
2016-06-02 13:40:00,94.82,94.94,94.67,94.75,7300.0,94.82,94.94,94.67,94.75,7300.0
2016-06-02 13:50:00,94.72,95.0,94.72,94.95,5863.0,94.72,95.0,94.72,94.95,5863.0
2016-06-02 14:00:00,94.91,95.44,94.91,95.33,32664.0,94.91,95.44,94.91,95.33,32664.0
2016-06-02 14:10:00,95.35,95.41,95.08,95.08,8943.0,95.35,95.41,95.08,95.08,8943.0
2016-06-02 14:20:00,95.11,95.39,95.06,95.37,11868.0,95.11,95.39,95.06,95.37,11868.0
2016-06-02 14:30:00,95.36,95.63,95.36,95.6,25793.0,95.36,95.63,95.36,95.6,25793.0
2016-06-02 14:40:00,95.59,95.66,95.53,95.57,30100.0,95.59,95.66,95.53,95.57,30100.0
2016-06-02 14:50:00,95.55,95.64,95.39,95.42,40097.0,95.55,95.64,95.39,95.42,40097.0
2016-06-02 15:00:00,95.43,95.53,95.32,95.34,14977.0,95.43,95.53,95.32,95.34,14977.0
2016-06-02 15:10:00,95.33,95.43,95.26,95.33,24052.0,95.33,95.43,95.26,95.33,24052.0
2016-06-02 15:20:00,95.35,95.43,95.28,95.34,39893.0,95.35,95.43,95.28,95.34,39893.0
2016-06-02 15:30:00,95.35,95.49,95.31,95.48,27944.0,95.35,95.49,95.31,95.48,27944.0
2016-06-02 15:40:00,95.47,95.51,95.34,95.49,64256.0,95.47,95.51,95.34,95.49,64256.0
2016-06-02 15:50:00,95.52,95.88,95.5,95.82,106650.0,95.52,95.88,95.5,95.82,106650.0
2016-06-03 09:30:00,95.62,95.69,93.76,94.05,52024.0,95.62,95.69,93.76,94.05,52024.0
2016-06-03 09:40:00,94.15,94.56,93.57,93.63,49782.0,94.15,94.56,93.57,93.63,49782.0
2016-06-03 09:50:00,93.64,93.71,93.27,93.53,49641.0,93.64,93.71,93.27,93.53,49641.0
2016-06-03 10:00:00,93.52,93.65,93.11,93.15,79677.0,93.52,93.65,93.11,93.15,79677.0
2016-06-03 10:10:00,93.18,93.6,93.09,93.12,46344.0,93.18,93.6,93.09,93.12,46344.0
2016-06-03 10:20:00,93.14,93.32,92.75,92.89,84021.0,93.14,93.32,92.75,92.89,84021.0
2016-06-03 10:30:00,92.82,93.33,92.62,93.27,44572.0,92.82,93.33,92.62,93.27,44572.0
2016-06-03 10:40:00,93.25,93.6,93.05,93.59,16165.0,93.25,93.6,93.05,93.59,16165.0
2016-06-03 10:50:00,93.61,93.78,93.23,93.31,33130.0,93.61,93.78,93.23,93.31,33130.0
2016-06-03 11:00:00,93.37,93.38,92.78,92.82,29204.0,93.37,93.38,92.78,92.82,29204.0
2016-06-03 11:10:00,92.87,93.04,92.83,92.98,7820.0,92.87,93.04,92.83,92.98,7820.0
2016-06-03 11:20:00,93.04,93.24,93.0,93.09,11625.0,93.04,93.24,93.0,93.09,11625.0
2016-06-03 11:30:00,93.14,93.44,93.12,93.44,8247.0,93.14,93.44,93.12,93.44,8247.0
2016-06-03 11:40:00,93.46,93.74,93.34,93.53,12485.0,93.46,93.74,93.34,93.53,12485.0
2016-06-03 11:50:00,93.53,93.65,93.23,93.65,9853.0,93.53,93.65,93.23,93.65,9853.0
2016-06-03 12:00:00,93.7,93.75,93.51,93.72,11983.0,93.7,93.75,93.51,93.72,11983.0
2016-06-03 12:10:00,93.71,93.96,93.66,93.75,9385.0,93.71,93.96,93.66,93.75,9385.0
2016-06-03 12:20:00,93.74,94.16,93.7,93.93,11802.0,93.74,94.16,93.7,93.93,11802.0
2016-06-03 12:30:00,93.95,94.11,93.84,93.86,14682.0,93.95,94.11,93.84,93.86,14682.0
2016-06-03 12:40:00,93.86,93.97,93.77,93.83,36806.0,93.86,93.97,93.77,93.83,36806.0
2016-06-03 12:50:00,93.88,94.0,93.81,93.88,24091.0,93.88,94.0,93.81,93.88,24091.0
2016-06-03 13:00:00,93.9,94.18,93.89,94.14,16947.0,93.9,94.18,93.89,94.14,16947.0
2016-06-03 13:10:00,94.19,94.35,94.07,94.13,13856.0,94.19,94.35,94.07,94.13,13856.0
2016-06-03 13:20:00,94.15,94.3,93.97,93.97,100351.0,94.15,94.3,93.97,93.97,100351.0
2016-06-03 13:30:00,93.98,94.26,93.94,94.16,24461.0,93.98,94.26,93.94,94.16,24461.0
2016-06-03 13:40:00,94.15,94.4,94.14,94.3,12583.0,94.15,94.4,94.14,94.3,12583.0
2016-06-03 13:50:00,94.38,94.38,94.17,94.3,13234.0,94.38,94.38,94.17,94.3,13234.0
2016-06-03 14:00:00,94.29,94.32,94.12,94.22,14358.0,94.29,94.32,94.12,94.22,14358.0
2016-06-03 14:10:00,94.21,94.28,94.08,94.2,8862.0,94.21,94.28,94.08,94.2,8862.0
2016-06-03 14:20:00,94.23,94.32,94.03,94.26,16323.0,94.23,94.32,94.03,94.26,16323.0
2016-06-03 14:30:00,94.3,94.31,94.13,94.28,46710.0,94.3,94.31,94.13,94.28,46710.0
2016-06-03 14:40:00,94.29,94.3,94.15,94.27,25112.0,94.29,94.3,94.15,94.27,25112.0
2016-06-03 14:50:00,94.25,94.44,94.2,94.2,12310.0,94.25,94.44,94.2,94.2,12310.0
2016-06-03 15:00:00,94.17,94.26,93.98,94.19,39268.0,94.17,94.26,93.98,94.19,39268.0
2016-06-03 15:10:00,94.28,94.33,94.16,94.26,15551.0,94.28,94.33,94.16,94.26,15551.0
2016-06-03 15:20:00,94.23,94.31,94.18,94.22,21259.0,94.23,94.31,94.18,94.22,21259.0
2016-06-03 15:30:00,94.19,94.25,94.13,94.22,22059.0,94.19,94.25,94.13,94.22,22059.0
2016-06-03 15:40:00,94.23,94.24,93.98,94.21,39796.0,94.23,94.24,93.98,94.21,39796.0
2016-06-03 15:50:00,94.15,94.33,93.94,93.96,107199.0,94.15,94.33,93.94,93.96,107199.0
2016-06-06 09:30:00,94.49,94.49,92.55,92.78,12156.0,94.49,94.49,92.55,92.78,12156.0
2016-06-06 09:40:00,92.73,93.63,92.47,93.42,43150.0,92.73,93.63,92.47,93.42,43150.0
2016-06-06 09:50:00,93.44,93.58,93.13,93.41,20756.0,93.44,93.58,93.13,93.41,20756.0
2016-06-06 10:00:00,93.44,93.71,93.25,93.51,18745.0,93.44,93.71,93.25,93.51,18745.0
2016-06-06 10:10:00,93.48,93.92,93.45,93.89,30944.0,93.48,93.92,93.45,93.89,30944.0
2016-06-06 10:20:00,93.98,94.57,93.98,94.39,16491.0,93.98,94.57,93.98,94.39,16491.0
2016-06-06 10:30:00,94.31,94.99,94.31,94.86,16253.0,94.31,94.99,94.31,94.86,16253.0
2016-06-06 10:40:00,94.97,95.03,94.61,94.9,24521.0,94.97,95.03,94.61,94.9,24521.0
2016-06-06 10:50:00,94.92,95.23,94.59,95.23,20158.0,94.92,95.23,94.59,95.23,20158.0
2016-06-06 11:00:00,95.15,95.56,95.01,95.54,32543.0,95.15,95.56,95.01,95.54,32543.0
2016-06-06 11:10:00,95.54,95.59,95.25,95.46,37605.0,95.54,95.59,95.25,95.46,37605.0
2016-06-06 11:20:00,95.5,95.57,95.12,95.15,54470.0,95.5,95.57,95.12,95.15,54470.0
2016-06-06 11:30:00,95.24,95.41,95.11,95.28,37723.0,95.24,95.41,95.11,95.28,37723.0
2016-06-06 11:40:00,95.33,95.59,95.19,95.5,25764.0,95.33,95.59,95.19,95.5,25764.0
2016-06-06 11:50:00,95.55,95.72,95.35,95.55,30784.0,95.55,95.72,95.35,95.55,30784.0
2016-06-06 12:00:00,95.55,95.7,95.24,95.49,31625.0,95.55,95.7,95.24,95.49,31625.0
2016-06-06 12:10:00,95.53,95.87,95.53,95.7,13657.0,95.53,95.87,95.53,95.7,13657.0
2016-06-06 12:20:00,95.69,95.79,95.55,95.66,20404.0,95.69,95.79,95.55,95.66,20404.0
2016-06-06 12:30:00,95.55,95.75,95.46,95.56,22776.0,95.55,95.75,95.46,95.56,22776.0
2016-06-06 12:40:00,95.55,95.8,95.47,95.54,36486.0,95.55,95.8,95.47,95.54,36486.0
2016-06-06 12:50:00,95.54,95.67,95.21,95.57,37991.0,95.54,95.67,95.21,95.57,37991.0
2016-06-06 13:00:00,95.66,95.66,95.39,95.53,8453.0,95.66,95.66,95.39,95.53,8453.0
2016-06-06 13:10:00,95.62,95.79,95.53,95.74,9915.0,95.62,95.79,95.53,95.74,9915.0
2016-06-06 13:20:00,95.74,95.96,95.72,95.85,16543.0,95.74,95.96,95.72,95.85,16543.0
2016-06-06 13:30:00,95.87,95.87,95.63,95.69,11540.0,95.87,95.87,95.63,95.69,11540.0
2016-06-06 13:40:00,95.7,95.84,95.61,95.84,35450.0,95.7,95.84,95.61,95.84,35450.0
2016-06-06 13:50:00,95.73,96.1,95.73,96.0,12861.0,95.73,96.1,95.73,96.0,12861.0
2016-06-06 14:00:00,96.03,96.32,96.01,96.05,18719.0,96.03,96.32,96.01,96.05,18719.0
2016-06-06 14:10:00,96.06,96.22,95.99,96.17,15500.0,96.06,96.22,95.99,96.17,15500.0
2016-06-06 14:20:00,96.15,96.3,96.08,96.09,15922.0,96.15,96.3,96.08,96.09,15922.0
2016-06-06 14:30:00,96.2,96.3,96.08,96.17,19796.0,96.2,96.3,96.08,96.17,19796.0
2016-06-06 14:40:00,96.21,96.39,96.17,96.18,17057.0,96.21,96.39,96.17,96.18,17057.0
2016-06-06 14:50:00,96.17,96.49,96.13,96.27,22089.0,96.17,96.49,96.13,96.27,22089.0
2016-06-06 15:00:00,96.23,96.27,96.07,96.14,24557.0,96.23,96.27,96.07,96.14,24557.0
2016-06-06 15:10:00,96.11,96.37,96.11,96.26,15163.0,96.11,96.37,96.11,96.26,15163.0
2016-06-06 15:20:00,96.29,96.3,95.93,96.0,34993.0,96.29,96.3,95.93,96.0,34993.0
2016-06-06 15:30:00,96.03,96.23,95.96,96.2,35200.0,96.03,96.23,95.96,96.2,35200.0
2016-06-06 15:40:00,96.2,96.27,96.12,96.12,41076.0,96.2,96.27,96.12,96.12,41076.0
2016-06-06 15:50:00,96.13,96.18,96.02,96.09,77441.0,96.13,96.18,96.02,96.09,77441.0
2016-06-07 09:30:00,95.22,95.85,94.46,95.0,62588.0,95.22,95.85,94.46,95.0,62588.0
2016-06-07 09:40:00,95.0,95.39,94.13,94.36,59448.0,95.0,95.39,94.13,94.36,59448.0
2016-06-07 09:50:00,94.5,94.5,93.56,94.03,34266.0,94.5,94.5,93.56,94.03,34266.0
2016-06-07 10:00:00,94.15,94.24,93.73,94.24,22382.0,94.15,94.24,93.73,94.24,22382.0
2016-06-07 10:10:00,94.1,94.58,93.97,94.58,17906.0,94.1,94.58,93.97,94.58,17906.0
2016-06-07 10:20:00,94.52,94.63,94.23,94.61,54397.0,94.52,94.63,94.23,94.61,54397.0
2016-06-07 10:30:00,94.64,94.91,94.51,94.85,24048.0,94.64,94.91,94.51,94.85,24048.0
2016-06-07 10:40:00,94.88,95.05,94.66,94.99,15298.0,94.88,95.05,94.66,94.99,15298.0
2016-06-07 10:50:00,95.0,95.0,94.48,94.66,40907.0,95.0,95.0,94.48,94.66,40907.0
2016-06-07 11:00:00,94.66,94.78,94.06,94.06,28733.0,94.66,94.78,94.06,94.06,28733.0
2016-06-07 11:10:00,94.16,94.31,93.99,94.12,18450.0,94.16,94.31,93.99,94.12,18450.0
2016-06-07 11:20:00,94.15,94.4,93.85,93.95,40500.0,94.15,94.4,93.85,93.95,40500.0
2016-06-07 11:30:00,93.92,94.06,93.9,93.96,43036.0,93.92,94.06,93.9,93.96,43036.0
2016-06-07 11:40:00,93.94,94.12,93.94,94.05,26442.0,93.94,94.12,93.94,94.05,26442.0
2016-06-07 11:50:00,94.01,94.08,93.87,94.0,25862.0,94.01,94.08,93.87,94.0,25862.0
2016-06-07 12:00:00,94.05,94.21,94.05,94.13,9719.0,94.05,94.21,94.05,94.13,9719.0
2016-06-07 12:10:00,94.09,94.14,93.87,93.9,23461.0,94.09,94.14,93.87,93.9,23461.0
2016-06-07 12:20:00,93.88,94.02,93.73,94.0,18561.0,93.88,94.02,93.73,94.0,18561.0
2016-06-07 12:30:00,94.03,94.1,93.89,94.09,18988.0,94.03,94.1,93.89,94.09,18988.0
2016-06-07 12:40:00,94.09,94.31,94.07,94.07,12645.0,94.09,94.31,94.07,94.07,12645.0
2016-06-07 12:50:00,94.08,94.23,94.06,94.17,15276.0,94.08,94.23,94.06,94.17,15276.0
2016-06-07 13:00:00,94.14,94.4,94.11,94.3,23979.0,94.14,94.4,94.11,94.3,23979.0
2016-06-07 13:10:00,94.3,94.79,94.21,94.79,41381.0,94.3,94.79,94.21,94.79,41381.0
2016-06-07 13:20:00,94.79,95.07,94.73,95.02,48101.0,94.79,95.07,94.73,95.02,48101.0
2016-06-07 13:30:00,95.04,95.19,94.92,95.06,29531.0,95.04,95.19,94.92,95.06,29531.0
2016-06-07 13:40:00,95.08,95.09,94.77,94.85,34426.0,95.08,95.09,94.77,94.85,34426.0
2016-06-07 13:50:00,94.77,94.85,94.69,94.78,23102.0,94.77,94.85,94.69,94.78,23102.0
2016-06-07 14:00:00,94.8,94.96,94.75,94.84,25731.0,94.8,94.96,94.75,94.84,25731.0
2016-06-07 14:10:00,94.83,95.06,94.81,94.97,32952.0,94.83,95.06,94.81,94.97,32952.0
2016-06-07 14:20:00,95.02,95.16,94.93,95.12,24815.0,95.02,95.16,94.93,95.12,24815.0
2016-06-07 14:30:00,95.07,95.16,94.91,95.07,25139.0,95.07,95.16,94.91,95.07,25139.0
2016-06-07 14:40:00,95.09,95.16,94.93,95.09,29984.0,95.09,95.16,94.93,95.09,29984.0
2016-06-07 14:50:00,95.05,95.11,94.96,94.96,25863.0,95.05,95.11,94.96,94.96,25863.0
2016-06-07 15:00:00,94.99,95.06,94.91,95.02,75836.0,94.99,95.06,94.91,95.02,75836.0
2016-06-07 15:10:00,95.01,95.06,94.98,95.02,54884.0,95.01,95.06,94.98,95.02,54884.0
2016-06-07 15:20:00,95.0,95.05,94.77,94.9,102370.0,95.0,95.05,94.77,94.9,102370.0
2016-06-07 15:30:00,94.91,95.04,94.88,95.01,61667.0,94.91,95.04,94.88,95.01,61667.0
2016-06-07 15:40:00,95.01,95.04,94.83,94.83,83119.0,95.01,95.04,94.83,94.83,83119.0
2016-06-07 15:50:00,94.86,94.91,94.64,94.77,204964.0,94.86,94.91,94.64,94.77,204964.0
2016-06-08 09:30:00,95.03,95.5,93.42,95.5,78171.0,95.03,95.5,93.42,95.5,78171.0
2016-06-08 09:40:00,95.06,95.99,95.06,95.67,91068.0,95.06,95.99,95.06,95.67,91068.0
2016-06-08 09:50:00,95.62,96.0,95.31,95.92,97419.0,95.62,96.0,95.31,95.92,97419.0
2016-06-08 10:00:00,95.91,95.91,94.75,94.81,35206.0,95.91,95.91,94.75,94.81,35206.0
2016-06-08 10:10:00,94.7,95.31,94.64,95.31,24816.0,94.7,95.31,94.64,95.31,24816.0
2016-06-08 10:20:00,95.28,95.75,95.03,95.56,85875.0,95.28,95.75,95.03,95.56,85875.0
2016-06-08 10:30:00,95.56,95.64,95.31,95.51,18344.0,95.56,95.64,95.31,95.51,18344.0
2016-06-08 10:40:00,95.49,95.64,95.41,95.53,15304.0,95.49,95.64,95.41,95.53,15304.0
2016-06-08 10:50:00,95.52,95.75,95.17,95.24,43910.0,95.52,95.75,95.17,95.24,43910.0
2016-06-08 11:00:00,95.27,95.42,95.15,95.31,66160.0,95.27,95.42,95.15,95.31,66160.0
2016-06-08 11:10:00,95.27,95.34,95.15,95.19,22974.0,95.27,95.34,95.15,95.19,22974.0
2016-06-08 11:20:00,95.17,95.25,94.85,95.04,32216.0,95.17,95.25,94.85,95.04,32216.0
2016-06-08 11:30:00,95.09,95.19,95.0,95.07,9900.0,95.09,95.19,95.0,95.07,9900.0
2016-06-08 11:40:00,95.06,95.19,95.0,95.06,10163.0,95.06,95.19,95.0,95.06,10163.0
2016-06-08 11:50:00,95.05,95.1,94.89,95.08,20889.0,95.05,95.1,94.89,95.08,20889.0
2016-06-08 12:00:00,95.11,95.19,95.01,95.14,22514.0,95.11,95.19,95.01,95.14,22514.0
2016-06-08 12:10:00,95.1,95.39,95.02,95.33,53083.0,95.1,95.39,95.02,95.33,53083.0
2016-06-08 12:20:00,95.37,95.58,95.21,95.21,11100.0,95.37,95.58,95.21,95.21,11100.0
2016-06-08 12:30:00,95.26,95.34,94.92,94.97,21949.0,95.26,95.34,94.92,94.97,21949.0
2016-06-08 12:40:00,94.95,95.16,94.95,95.09,25179.0,94.95,95.16,94.95,95.09,25179.0
2016-06-08 12:50:00,95.07,95.26,95.05,95.25,7450.0,95.07,95.26,95.05,95.25,7450.0
2016-06-08 13:00:00,95.18,95.32,95.03,95.09,13984.0,95.18,95.32,95.03,95.09,13984.0
2016-06-08 13:10:00,95.02,95.18,94.93,95.11,28057.0,95.02,95.18,94.93,95.11,28057.0
2016-06-08 13:20:00,95.16,95.16,94.94,94.94,39382.0,95.16,95.16,94.94,94.94,39382.0
2016-06-08 13:30:00,94.92,95.02,94.86,94.92,13457.0,94.92,95.02,94.86,94.92,13457.0
2016-06-08 13:40:00,94.89,95.02,94.88,94.89,7534.0,94.89,95.02,94.88,94.89,7534.0
2016-06-08 13:50:00,94.89,94.94,94.39,94.39,30709.0,94.89,94.94,94.39,94.39,30709.0
2016-06-08 14:00:00,94.45,94.64,94.4,94.54,22352.0,94.45,94.64,94.4,94.54,22352.0
2016-06-08 14:10:00,94.5,94.71,94.5,94.67,14030.0,94.5,94.71,94.5,94.67,14030.0
2016-06-08 14:20:00,94.68,94.71,94.58,94.62,9476.0,94.68,94.71,94.58,94.62,9476.0
2016-06-08 14:30:00,94.56,94.82,94.56,94.74,13535.0,94.56,94.82,94.56,94.74,13535.0
2016-06-08 14:40:00,94.74,94.93,94.71,94.78,45697.0,94.74,94.93,94.71,94.78,45697.0
2016-06-08 14:50:00,94.78,94.87,94.73,94.81,11897.0,94.78,94.87,94.73,94.81,11897.0
2016-06-08 15:00:00,94.79,94.94,94.71,94.9,23400.0,94.79,94.94,94.71,94.9,23400.0
2016-06-08 15:10:00,94.92,95.08,94.88,94.98,20717.0,94.92,95.08,94.88,94.98,20717.0
2016-06-08 15:20:00,94.93,95.01,94.74,94.81,64783.0,94.93,95.01,94.74,94.81,64783.0
2016-06-08 15:30:00,94.76,94.76,94.58,94.64,86186.0,94.76,94.76,94.58,94.64,86186.0
2016-06-08 15:40:00,94.65,94.69,94.6,94.68,35933.0,94.65,94.69,94.6,94.68,35933.0
2016-06-08 15:50:00,94.66,94.73,94.56,94.59,142201.0,94.66,94.73,94.56,94.59,142201.0
2016-06-09 09:30:00,94.0,94.53,93.78,94.1,19639.0,94.0,94.53,93.78,94.1,19639.0
2016-06-09 09:40:00,94.26,94.55,93.98,94.02,24872.0,94.26,94.55,93.98,94.02,24872.0
2016-06-09 09:50:00,94.12,94.42,93.88,93.91,22300.0,94.12,94.42,93.88,93.91,22300.0
2016-06-09 10:00:00,93.91,93.92,93.53,93.74,26799.0,93.91,93.92,93.53,93.74,26799.0
2016-06-09 10:10:00,93.68,94.08,93.57,94.0,17564.0,93.68,94.08,93.57,94.0,17564.0
2016-06-09 10:20:00,94.05,94.12,93.89,94.0,16693.0,94.05,94.12,93.89,94.0,16693.0
2016-06-09 10:30:00,94.01,94.02,93.88,93.95,11487.0,94.01,94.02,93.88,93.95,11487.0
2016-06-09 10:40:00,94.0,94.14,93.89,94.05,8616.0,94.0,94.14,93.89,94.05,8616.0
2016-06-09 10:50:00,94.09,94.12,93.87,93.87,11813.0,94.09,94.12,93.87,93.87,11813.0
2016-06-09 11:00:00,93.88,94.16,93.88,94.06,11628.0,93.88,94.16,93.88,94.06,11628.0
2016-06-09 11:10:00,94.06,94.08,93.62,93.62,30011.0,94.06,94.08,93.62,93.62,30011.0
2016-06-09 11:20:00,93.68,93.8,93.24,93.27,18186.0,93.68,93.8,93.24,93.27,18186.0
2016-06-09 11:30:00,93.26,93.4,93.17,93.31,25914.0,93.26,93.4,93.17,93.31,25914.0
2016-06-09 11:40:00,93.31,93.38,92.93,92.94,33746.0,93.31,93.38,92.93,92.94,33746.0
2016-06-09 11:50:00,92.92,93.05,92.83,92.98,13423.0,92.92,93.05,92.83,92.98,13423.0
2016-06-09 12:00:00,92.97,92.97,92.67,92.83,15883.0,92.97,92.97,92.67,92.83,15883.0
2016-06-09 12:10:00,92.77,92.8,92.38,92.5,18549.0,92.77,92.8,92.38,92.5,18549.0
2016-06-09 12:20:00,92.45,92.47,92.18,92.36,11715.0,92.45,92.47,92.18,92.36,11715.0
2016-06-09 12:30:00,92.42,92.7,92.38,92.69,11299.0,92.42,92.7,92.38,92.69,11299.0
2016-06-09 12:40:00,92.7,92.88,92.69,92.86,12597.0,92.7,92.88,92.69,92.86,12597.0
2016-06-09 12:50:00,92.84,93.04,92.75,92.86,13600.0,92.84,93.04,92.75,92.86,13600.0
2016-06-09 13:00:00,92.95,92.98,92.74,92.74,17527.0,92.95,92.98,92.74,92.74,17527.0
2016-06-09 13:10:00,92.74,93.13,92.68,93.05,16344.0,92.74,93.13,92.68,93.05,16344.0
2016-06-09 13:20:00,92.98,93.13,92.93,93.06,17972.0,92.98,93.13,92.93,93.06,17972.0
2016-06-09 13:30:00,93.05,93.18,92.93,93.04,21096.0,93.05,93.18,92.93,93.04,21096.0
2016-06-09 13:40:00,93.07,93.1,92.87,92.95,18017.0,93.07,93.1,92.87,92.95,18017.0
2016-06-09 13:50:00,92.91,93.02,92.65,92.78,17021.0,92.91,93.02,92.65,92.78,17021.0
2016-06-09 14:00:00,92.77,92.84,92.62,92.8,26503.0,92.77,92.84,92.62,92.8,26503.0
2016-06-09 14:10:00,92.73,93.0,92.73,92.93,15013.0,92.73,93.0,92.73,92.93,15013.0
2016-06-09 14:20:00,92.99,93.09,92.88,92.96,19580.0,92.99,93.09,92.88,92.96,19580.0
2016-06-09 14:30:00,92.97,93.04,92.89,93.0,35227.0,92.97,93.04,92.89,93.0,35227.0
2016-06-09 14:40:00,92.91,93.14,92.86,93.01,13976.0,92.91,93.14,92.86,93.01,13976.0
2016-06-09 14:50:00,93.06,93.15,92.94,92.98,21238.0,93.06,93.15,92.94,92.98,21238.0
2016-06-09 15:00:00,92.98,93.08,92.87,93.08,78544.0,92.98,93.08,92.87,93.08,78544.0
2016-06-09 15:10:00,93.04,93.06,92.84,92.93,37650.0,93.04,93.06,92.84,92.93,37650.0
2016-06-09 15:20:00,92.9,92.94,92.84,92.93,23117.0,92.9,92.94,92.84,92.93,23117.0
2016-06-09 15:30:00,92.91,92.97,92.77,92.82,33396.0,92.91,92.97,92.77,92.82,33396.0
2016-06-09 15:40:00,92.8,92.83,92.62,92.8,56454.0,92.8,92.83,92.62,92.8,56454.0
2016-06-09 15:50:00,92.77,92.83,92.43,92.49,96006.0,92.77,92.83,92.43,92.49,96006.0
2016-06-10 09:30:00,92.4,93.0,91.08,91.74,96575.0,92.4,93.0,91.08,91.74,96575.0
2016-06-10 09:40:00,91.83,92.8,91.46,92.09,22357.0,91.83,92.8,91.46,92.09,22357.0
2016-06-10 09:50:00,92.13,93.08,91.81,93.03,38431.0,92.13,93.08,91.81,93.03,38431.0
2016-06-10 10:00:00,92.94,92.94,91.87,91.93,30147.0,92.94,92.94,91.87,91.93,30147.0
2016-06-10 10:10:00,92.03,92.16,91.69,92.15,37950.0,92.03,92.16,91.69,92.15,37950.0
2016-06-10 10:20:00,92.18,92.31,91.88,91.94,22159.0,92.18,92.31,91.88,91.94,22159.0
2016-06-10 10:30:00,92.02,92.33,91.87,92.18,22700.0,92.02,92.33,91.87,92.18,22700.0
2016-06-10 10:40:00,92.12,92.14,91.6,91.7,13300.0,92.12,92.14,91.6,91.7,13300.0
2016-06-10 10:50:00,91.7,91.81,91.34,91.37,72297.0,91.7,91.81,91.34,91.37,72297.0
2016-06-10 11:00:00,91.35,92.09,91.35,91.81,35588.0,91.35,92.09,91.35,91.81,35588.0
2016-06-10 11:10:00,91.86,92.0,91.49,91.65,20190.0,91.86,92.0,91.49,91.65,20190.0
2016-06-10 11:20:00,91.61,91.92,91.52,91.78,15509.0,91.61,91.92,91.52,91.78,15509.0
2016-06-10 11:30:00,91.81,91.93,91.71,91.77,7200.0,91.81,91.93,91.71,91.77,7200.0
2016-06-10 11:40:00,91.78,92.08,91.69,92.08,10386.0,91.78,92.08,91.69,92.08,10386.0
2016-06-10 11:50:00,92.01,92.08,91.85,92.02,25468.0,92.01,92.08,91.85,92.02,25468.0
2016-06-10 12:00:00,92.05,92.1,91.89,91.98,22472.0,92.05,92.1,91.89,91.98,22472.0
2016-06-10 12:10:00,91.98,92.11,91.93,92.07,16539.0,91.98,92.11,91.93,92.07,16539.0
2016-06-10 12:20:00,92.05,92.17,91.95,91.95,17813.0,92.05,92.17,91.95,91.95,17813.0
2016-06-10 12:30:00,91.94,91.95,91.77,91.92,26609.0,91.94,91.95,91.77,91.92,26609.0
2016-06-10 12:40:00,91.94,92.05,91.9,91.97,6438.0,91.94,92.05,91.9,91.97,6438.0
2016-06-10 12:50:00,91.94,92.02,91.87,91.98,8809.0,91.94,92.02,91.87,91.98,8809.0
2016-06-10 13:00:00,91.92,92.04,91.71,91.73,10152.0,91.92,92.04,91.71,91.73,10152.0
2016-06-10 13:10:00,91.78,91.88,91.76,91.78,8025.0,91.78,91.88,91.76,91.78,8025.0
2016-06-10 13:20:00,91.79,91.79,91.44,91.54,15428.0,91.79,91.79,91.44,91.54,15428.0
2016-06-10 13:30:00,91.52,91.59,91.36,91.49,24554.0,91.52,91.59,91.36,91.49,24554.0
2016-06-10 13:40:00,91.45,91.58,91.38,91.42,11393.0,91.45,91.58,91.38,91.42,11393.0
2016-06-10 13:50:00,91.4,91.5,91.24,91.31,14750.0,91.4,91.5,91.24,91.31,14750.0
2016-06-10 14:00:00,91.3,91.31,91.01,91.16,94276.0,91.3,91.31,91.01,91.16,94276.0
2016-06-10 14:10:00,91.19,91.19,90.96,91.1,40621.0,91.19,91.19,90.96,91.1,40621.0
2016-06-10 14:20:00,91.11,91.23,90.98,90.98,11098.0,91.11,91.23,90.98,90.98,11098.0
2016-06-10 14:30:00,90.96,91.24,90.95,91.24,32785.0,90.96,91.24,90.95,91.24,32785.0
2016-06-10 14:40:00,91.26,91.26,90.82,90.99,18077.0,91.26,91.26,90.82,90.99,18077.0
2016-06-10 14:50:00,91.04,91.09,90.95,91.0,40956.0,91.04,91.09,90.95,91.0,40956.0
2016-06-10 15:00:00,90.98,91.08,90.92,91.02,15735.0,90.98,91.08,90.92,91.02,15735.0
2016-06-10 15:10:00,91.02,91.08,90.89,90.99,31835.0,91.02,91.08,90.89,90.99,31835.0
2016-06-10 15:20:00,91.0,91.22,91.0,91.16,19124.0,91.0,91.22,91.0,91.16,19124.0
2016-06-10 15:30:00,91.15,91.26,91.11,91.25,41257.0,91.15,91.26,91.11,91.25,41257.0
2016-06-10 15:40:00,91.25,91.5,91.12,91.5,38997.0,91.25,91.5,91.12,91.5,38997.0
2016-06-10 15:50:00,91.46,91.55,91.31,91.49,97331.0,91.46,91.55,91.31,91.49,97331.0
2016-06-13 09:30:00,91.24,92.16,90.06,91.81,59965.0,91.24,92.16,90.06,91.81,59965.0
2016-06-13 09:40:00,91.93,92.44,91.5,92.41,20651.0,91.93,92.44,91.5,92.41,20651.0
2016-06-13 09:50:00,92.47,92.47,91.42,91.68,44478.0,92.47,92.47,91.42,91.68,44478.0
2016-06-13 10:00:00,91.6,92.23,91.54,91.63,7418.0,91.6,92.23,91.54,91.63,7418.0
2016-06-13 10:10:00,91.6,91.68,91.4,91.5,21130.0,91.6,91.68,91.4,91.5,21130.0
2016-06-13 10:20:00,91.41,91.58,91.07,91.45,20015.0,91.41,91.58,91.07,91.45,20015.0
2016-06-13 10:30:00,91.5,92.0,91.5,91.6,38985.0,91.5,92.0,91.5,91.6,38985.0
2016-06-13 10:40:00,91.6,91.61,91.36,91.45,25520.0,91.6,91.61,91.36,91.45,25520.0
2016-06-13 10:50:00,91.4,91.44,90.85,90.89,24518.0,91.4,91.44,90.85,90.89,24518.0
2016-06-13 11:00:00,90.89,91.02,90.61,90.72,31643.0,90.89,91.02,90.61,90.72,31643.0
2016-06-13 11:10:00,90.74,91.0,90.68,90.92,24979.0,90.74,91.0,90.68,90.92,24979.0
2016-06-13 11:20:00,90.91,91.32,90.82,91.1,31658.0,90.91,91.32,90.82,91.1,31658.0
2016-06-13 11:30:00,91.26,91.26,90.94,91.02,15615.0,91.26,91.26,90.94,91.02,15615.0
2016-06-13 11:40:00,91.0,91.15,90.95,91.08,18372.0,91.0,91.15,90.95,91.08,18372.0
2016-06-13 11:50:00,91.0,91.05,90.29,90.43,16308.0,91.0,91.05,90.29,90.43,16308.0
2016-06-13 12:00:00,90.41,90.98,90.37,90.8,21035.0,90.41,90.98,90.37,90.8,21035.0
2016-06-13 12:10:00,90.88,91.11,90.77,90.93,10050.0,90.88,91.11,90.77,90.93,10050.0
2016-06-13 12:20:00,90.89,91.1,90.71,90.89,16075.0,90.89,91.1,90.71,90.89,16075.0
2016-06-13 12:30:00,90.94,91.05,90.93,90.95,8493.0,90.94,91.05,90.93,90.95,8493.0
2016-06-13 12:40:00,91.0,91.11,90.93,90.95,8342.0,91.0,91.11,90.93,90.95,8342.0
2016-06-13 12:50:00,90.91,91.11,90.86,91.08,9445.0,90.91,91.11,90.86,91.08,9445.0
2016-06-13 13:00:00,91.08,91.11,90.9,91.0,9056.0,91.08,91.11,90.9,91.0,9056.0
2016-06-13 13:10:00,90.97,91.09,90.92,90.97,10246.0,90.97,91.09,90.92,90.97,10246.0
2016-06-13 13:20:00,90.98,91.15,90.98,91.1,10739.0,90.98,91.15,90.98,91.1,10739.0
2016-06-13 13:30:00,91.06,91.15,90.95,90.95,14524.0,91.06,91.15,90.95,90.95,14524.0
2016-06-13 13:40:00,90.98,91.21,90.92,91.17,13695.0,90.98,91.21,90.92,91.17,13695.0
2016-06-13 13:50:00,91.08,91.13,90.79,90.84,27251.0,91.08,91.13,90.79,90.84,27251.0
2016-06-13 14:00:00,90.79,90.88,90.56,90.61,38048.0,90.79,90.88,90.56,90.61,38048.0
2016-06-13 14:10:00,90.63,90.9,90.63,90.84,30270.0,90.63,90.9,90.63,90.84,30270.0
2016-06-13 14:20:00,90.9,90.95,90.79,90.91,16029.0,90.9,90.95,90.79,90.91,16029.0
2016-06-13 14:30:00,90.96,91.49,90.87,91.32,14262.0,90.96,91.49,90.87,91.32,14262.0
2016-06-13 14:40:00,91.34,91.43,91.18,91.21,9830.0,91.34,91.43,91.18,91.21,9830.0
2016-06-13 14:50:00,91.25,91.25,90.93,91.0,9829.0,91.25,91.25,90.93,91.0,9829.0
2016-06-13 15:00:00,90.98,91.19,90.92,90.95,18365.0,90.98,91.19,90.92,90.95,18365.0
2016-06-13 15:10:00,90.93,91.1,90.85,91.08,18944.0,90.93,91.1,90.85,91.08,18944.0
2016-06-13 15:20:00,91.08,91.12,90.9,90.98,16669.0,91.08,91.12,90.9,90.98,16669.0
2016-06-13 15:30:00,90.97,91.04,90.9,90.93,29385.0,90.97,91.04,90.9,90.93,29385.0
2016-06-13 15:40:00,90.92,90.93,90.67,90.71,50487.0,90.92,90.93,90.67,90.71,50487.0
2016-06-13 15:50:00,90.64,90.7,90.32,90.54,122984.0,90.64,90.7,90.32,90.54,122984.0
2016-06-14 09:30:00,90.08,91.65,90.08,91.19,19785.0,90.08,91.65,90.08,91.19,19785.0
2016-06-14 09:40:00,91.2,91.6,91.1,91.28,7783.0,91.2,91.6,91.1,91.28,7783.0
2016-06-14 09:50:00,91.32,91.39,90.91,91.35,9282.0,91.32,91.39,90.91,91.35,9282.0
2016-06-14 10:00:00,91.4,91.52,90.7,90.7,14500.0,91.4,91.52,90.7,90.7,14500.0
2016-06-14 10:10:00,90.72,90.75,90.05,90.1,7100.0,90.72,90.75,90.05,90.1,7100.0
2016-06-14 10:20:00,90.23,90.43,90.14,90.41,20636.0,90.23,90.43,90.14,90.41,20636.0
2016-06-14 10:30:00,90.39,90.7,90.38,90.46,12670.0,90.39,90.7,90.38,90.46,12670.0
2016-06-14 10:40:00,90.46,90.71,90.3,90.42,11475.0,90.46,90.71,90.3,90.42,11475.0
2016-06-14 10:50:00,90.37,90.4,89.83,90.12,27763.0,90.37,90.4,89.83,90.12,27763.0
2016-06-14 11:00:00,90.13,90.19,89.88,90.0,29027.0,90.13,90.19,89.88,90.0,29027.0
2016-06-14 11:10:00,90.0,90.1,89.76,89.86,52185.0,90.0,90.1,89.76,89.86,52185.0
2016-06-14 11:20:00,89.78,90.08,89.6,89.71,17329.0,89.78,90.08,89.6,89.71,17329.0
2016-06-14 11:30:00,89.6,90.52,89.52,90.48,17097.0,89.6,90.52,89.52,90.48,17097.0
2016-06-14 11:40:00,90.5,90.52,90.23,90.27,14945.0,90.5,90.52,90.23,90.27,14945.0
2016-06-14 11:50:00,90.32,90.41,89.97,89.97,6150.0,90.32,90.41,89.97,89.97,6150.0
2016-06-14 12:00:00,90.08,90.21,89.87,89.93,14900.0,90.08,90.21,89.87,89.93,14900.0
2016-06-14 12:10:00,89.85,90.16,89.75,90.0,14882.0,89.85,90.16,89.75,90.0,14882.0
2016-06-14 12:20:00,89.95,90.32,89.88,90.32,12500.0,89.95,90.32,89.88,90.32,12500.0
2016-06-14 12:30:00,90.25,90.26,89.87,89.9,8800.0,90.25,90.26,89.87,89.9,8800.0
2016-06-14 12:40:00,89.95,89.97,89.83,89.94,9000.0,89.95,89.97,89.83,89.94,9000.0
2016-06-14 12:50:00,89.84,89.93,89.69,89.9,34167.0,89.84,89.93,89.69,89.9,34167.0
2016-06-14 13:00:00,89.92,90.25,89.8,90.13,22293.0,89.92,90.25,89.8,90.13,22293.0
2016-06-14 13:10:00,90.13,90.15,90.01,90.09,13392.0,90.13,90.15,90.01,90.09,13392.0
2016-06-14 13:20:00,90.08,90.12,90.0,90.11,13402.0,90.08,90.12,90.0,90.11,13402.0
2016-06-14 13:30:00,90.11,90.25,90.01,90.11,17319.0,90.11,90.25,90.01,90.11,17319.0
2016-06-14 13:40:00,90.07,90.18,89.97,90.09,17184.0,90.07,90.18,89.97,90.09,17184.0
2016-06-14 13:50:00,90.09,90.14,89.9,89.94,20304.0,90.09,90.14,89.9,89.94,20304.0
2016-06-14 14:00:00,89.94,90.04,89.9,89.98,15380.0,89.94,90.04,89.9,89.98,15380.0
2016-06-14 14:10:00,89.99,90.2,89.91,90.2,11739.0,89.99,90.2,89.91,90.2,11739.0
2016-06-14 14:20:00,90.2,90.21,90.02,90.15,13550.0,90.2,90.21,90.02,90.15,13550.0
2016-06-14 14:30:00,90.16,90.24,90.05,90.18,12568.0,90.16,90.24,90.05,90.18,12568.0
2016-06-14 14:40:00,90.18,90.25,90.06,90.13,10027.0,90.18,90.25,90.06,90.13,10027.0
2016-06-14 14:50:00,90.13,90.15,89.84,89.93,15671.0,90.13,90.15,89.84,89.93,15671.0
2016-06-14 15:00:00,89.93,90.54,89.78,90.5,17589.0,89.93,90.54,89.78,90.5,17589.0
2016-06-14 15:10:00,90.51,90.7,90.45,90.53,28318.0,90.51,90.7,90.45,90.53,28318.0
2016-06-14 15:20:00,90.53,90.8,90.45,90.66,40217.0,90.53,90.8,90.45,90.66,40217.0
2016-06-14 15:30:00,90.69,90.99,90.62,90.98,54848.0,90.69,90.99,90.62,90.98,54848.0
2016-06-14 15:40:00,90.98,91.16,90.9,91.04,70723.0,90.98,91.16,90.9,91.04,70723.0
2016-06-14 15:50:00,91.04,91.46,91.03,91.36,229666.0,91.04,91.46,91.03,91.36,229666.0
2016-06-15 09:30:00,91.35,91.93,90.6,91.92,15577.0,91.35,91.93,90.6,91.92,15577.0
2016-06-15 09:40:00,91.73,91.98,91.34,91.52,11212.0,91.73,91.98,91.34,91.52,11212.0
2016-06-15 09:50:00,91.29,91.65,90.92,91.34,39513.0,91.29,91.65,90.92,91.34,39513.0
2016-06-15 10:00:00,91.35,91.78,91.29,91.62,10015.0,91.35,91.78,91.29,91.62,10015.0
2016-06-15 10:10:00,91.7,91.7,91.24,91.31,10489.0,91.7,91.7,91.24,91.31,10489.0
2016-06-15 10:20:00,91.28,91.37,90.87,90.97,35440.0,91.28,91.37,90.87,90.97,35440.0
2016-06-15 10:30:00,90.99,91.29,90.91,91.19,46325.0,90.99,91.29,90.91,91.19,46325.0
2016-06-15 10:40:00,91.16,91.32,90.93,91.22,20310.0,91.16,91.32,90.93,91.22,20310.0
2016-06-15 10:50:00,91.17,91.63,91.17,91.57,11557.0,91.17,91.63,91.17,91.57,11557.0
2016-06-15 11:00:00,91.57,91.65,91.42,91.53,13652.0,91.57,91.65,91.42,91.53,13652.0
2016-06-15 11:10:00,91.47,91.69,91.2,91.33,20055.0,91.47,91.69,91.2,91.33,20055.0
2016-06-15 11:20:00,91.24,91.29,90.86,90.92,16100.0,91.24,91.29,90.86,90.92,16100.0
2016-06-15 11:30:00,90.95,91.16,90.77,91.16,12130.0,90.95,91.16,90.77,91.16,12130.0
2016-06-15 11:40:00,91.11,91.29,91.07,91.28,14100.0,91.11,91.29,91.07,91.28,14100.0
2016-06-15 11:50:00,91.3,91.64,91.3,91.55,12535.0,91.3,91.64,91.3,91.55,12535.0
2016-06-15 12:00:00,91.56,91.57,91.19,91.21,10288.0,91.56,91.57,91.19,91.21,10288.0
2016-06-15 12:10:00,91.23,91.49,91.21,91.44,11699.0,91.23,91.49,91.21,91.44,11699.0
2016-06-15 12:20:00,91.46,91.46,91.27,91.36,7860.0,91.46,91.46,91.27,91.36,7860.0
2016-06-15 12:30:00,91.35,91.44,91.22,91.34,11761.0,91.35,91.44,91.22,91.34,11761.0
2016-06-15 12:40:00,91.3,91.37,91.22,91.29,9880.0,91.3,91.37,91.22,91.29,9880.0
2016-06-15 12:50:00,91.21,91.35,91.19,91.26,7588.0,91.21,91.35,91.19,91.26,7588.0
2016-06-15 13:00:00,91.21,91.43,91.21,91.26,12203.0,91.21,91.43,91.21,91.26,12203.0
2016-06-15 13:10:00,91.27,91.44,91.19,91.19,6943.0,91.27,91.44,91.19,91.19,6943.0
2016-06-15 13:20:00,91.2,91.37,91.12,91.27,9602.0,91.2,91.37,91.12,91.27,9602.0
2016-06-15 13:30:00,91.23,91.44,91.23,91.44,7663.0,91.23,91.44,91.23,91.44,7663.0
2016-06-15 13:40:00,91.43,91.5,91.39,91.45,8605.0,91.43,91.5,91.39,91.45,8605.0
2016-06-15 13:50:00,91.5,91.51,91.28,91.35,5805.0,91.5,91.51,91.28,91.35,5805.0
2016-06-15 14:00:00,91.42,91.79,91.01,91.1,17626.0,91.42,91.79,91.01,91.1,17626.0
2016-06-15 14:10:00,91.13,91.24,90.87,91.15,19201.0,91.13,91.24,90.87,91.15,19201.0
2016-06-15 14:20:00,91.13,91.23,90.94,91.0,19977.0,91.13,91.23,90.94,91.0,19977.0
2016-06-15 14:30:00,90.94,91.16,90.8,91.09,11608.0,90.94,91.16,90.8,91.09,11608.0
2016-06-15 14:40:00,91.05,91.44,91.05,91.27,16430.0,91.05,91.44,91.05,91.27,16430.0
2016-06-15 14:50:00,91.18,91.32,91.07,91.24,10079.0,91.18,91.32,91.07,91.24,10079.0
2016-06-15 15:00:00,91.26,91.4,91.19,91.27,12875.0,91.26,91.4,91.19,91.27,12875.0
2016-06-15 15:10:00,91.27,91.27,91.02,91.16,11553.0,91.27,91.27,91.02,91.16,11553.0
2016-06-15 15:20:00,91.2,91.27,91.08,91.18,14774.0,91.2,91.27,91.08,91.18,14774.0
2016-06-15 15:30:00,91.17,91.22,90.84,90.99,29105.0,91.17,91.22,90.84,90.99,29105.0
2016-06-15 15:40:00,90.92,91.0,90.74,90.91,53928.0,90.92,91.0,90.74,90.91,53928.0
2016-06-15 15:50:00,90.86,90.93,90.4,90.84,176557.0,90.86,90.93,90.4,90.84,176557.0
2016-06-16 09:30:00,89.95,90.42,89.03,89.16,37456.0,89.95,90.42,89.03,89.16,37456.0
2016-06-16 09:40:00,89.19,89.75,89.02,89.18,23406.0,89.19,89.75,89.02,89.18,23406.0
2016-06-16 09:50:00,89.2,89.34,89.08,89.33,22679.0,89.2,89.34,89.08,89.33,22679.0
2016-06-16 10:00:00,89.27,89.31,88.73,89.16,29669.0,89.27,89.31,88.73,89.16,29669.0
2016-06-16 10:10:00,89.09,89.6,88.86,89.4,40549.0,89.09,89.6,88.86,89.4,40549.0
2016-06-16 10:20:00,89.4,89.54,88.86,89.41,18496.0,89.4,89.54,88.86,89.41,18496.0
2016-06-16 10:30:00,89.34,89.4,88.86,88.9,20247.0,89.34,89.4,88.86,88.9,20247.0
2016-06-16 10:40:00,88.85,89.01,88.62,88.84,44246.0,88.85,89.01,88.62,88.84,44246.0
2016-06-16 10:50:00,88.63,89.17,88.58,89.12,32099.0,88.63,89.17,88.58,89.12,32099.0
2016-06-16 11:00:00,89.09,89.27,88.96,89.05,44890.0,89.09,89.27,88.96,89.05,44890.0
2016-06-16 11:10:00,89.04,89.21,88.93,89.21,20400.0,89.04,89.21,88.93,89.21,20400.0
2016-06-16 11:20:00,89.2,89.6,89.16,89.52,21590.0,89.2,89.6,89.16,89.52,21590.0
2016-06-16 11:30:00,89.58,89.58,89.02,89.16,24291.0,89.58,89.58,89.02,89.16,24291.0
2016-06-16 11:40:00,89.07,89.4,89.0,89.4,45138.0,89.07,89.4,89.0,89.4,45138.0
2016-06-16 11:50:00,89.28,89.39,89.06,89.22,15013.0,89.28,89.39,89.06,89.22,15013.0
2016-06-16 12:00:00,89.18,89.37,89.06,89.26,12803.0,89.18,89.37,89.06,89.26,12803.0
2016-06-16 12:10:00,89.31,89.73,89.13,89.73,14160.0,89.31,89.73,89.13,89.73,14160.0
2016-06-16 12:20:00,89.67,89.85,89.49,89.68,43709.0,89.67,89.85,89.49,89.68,43709.0
2016-06-16 12:30:00,89.76,90.01,89.61,89.94,17061.0,89.76,90.01,89.61,89.94,17061.0
2016-06-16 12:40:00,89.98,90.26,89.87,90.07,9200.0,89.98,90.26,89.87,90.07,9200.0
2016-06-16 12:50:00,90.0,90.15,89.74,90.15,8831.0,90.0,90.15,89.74,90.15,8831.0
2016-06-16 13:00:00,90.16,90.49,90.1,90.22,9400.0,90.16,90.49,90.1,90.22,9400.0
2016-06-16 13:10:00,90.24,90.32,90.06,90.24,11686.0,90.24,90.32,90.06,90.24,11686.0
2016-06-16 13:20:00,90.27,90.28,89.91,90.0,19936.0,90.27,90.28,89.91,90.0,19936.0
2016-06-16 13:30:00,90.0,90.2,89.99,90.16,16406.0,90.0,90.2,89.99,90.16,16406.0
2016-06-16 13:40:00,90.14,90.14,89.73,89.79,18723.0,90.14,90.14,89.73,89.79,18723.0
2016-06-16 13:50:00,89.79,89.83,89.56,89.72,20580.0,89.79,89.83,89.56,89.72,20580.0
2016-06-16 14:00:00,89.77,90.09,89.67,89.89,17097.0,89.77,90.09,89.67,89.89,17097.0
2016-06-16 14:10:00,89.9,90.45,89.86,90.42,22148.0,89.9,90.45,89.86,90.42,22148.0
2016-06-16 14:20:00,90.42,90.46,89.95,90.0,18454.0,90.42,90.46,89.95,90.0,18454.0
2016-06-16 14:30:00,90.05,90.09,89.84,89.95,33584.0,90.05,90.09,89.84,89.95,33584.0
2016-06-16 14:40:00,89.92,90.21,89.9,90.21,23052.0,89.92,90.21,89.9,90.21,23052.0
2016-06-16 14:50:00,90.14,90.41,90.12,90.2,30918.0,90.14,90.41,90.12,90.2,30918.0
2016-06-16 15:00:00,90.24,90.52,90.22,90.38,20557.0,90.24,90.52,90.22,90.38,20557.0
2016-06-16 15:10:00,90.33,90.43,90.25,90.32,34055.0,90.33,90.43,90.25,90.32,34055.0
2016-06-16 15:20:00,90.23,90.5,90.17,90.49,35763.0,90.23,90.5,90.17,90.49,35763.0
2016-06-16 15:30:00,90.51,90.68,90.31,90.37,31912.0,90.51,90.68,90.31,90.37,31912.0
2016-06-16 15:40:00,90.38,90.57,90.33,90.53,44083.0,90.38,90.57,90.33,90.53,44083.0
2016-06-16 15:50:00,90.49,90.51,90.29,90.41,126307.0,90.49,90.51,90.29,90.41,126307.0
2016-06-17 09:30:00,90.46,91.24,89.95,90.69,264696.0,90.46,91.24,89.95,90.69,264696.0
2016-06-17 09:40:00,90.64,90.92,90.17,90.24,29514.0,90.64,90.92,90.17,90.24,29514.0
2016-06-17 09:50:00,90.22,90.35,89.65,90.01,19604.0,90.22,90.35,89.65,90.01,19604.0
2016-06-17 10:00:00,89.95,89.95,89.12,89.29,31937.0,89.95,89.95,89.12,89.29,31937.0
2016-06-17 10:10:00,89.29,89.36,88.5,88.51,38489.0,89.29,89.36,88.5,88.51,38489.0
2016-06-17 10:20:00,88.51,88.51,87.63,87.92,108489.0,88.51,88.51,87.63,87.92,108489.0
2016-06-17 10:30:00,87.95,88.31,87.54,88.3,38020.0,87.95,88.31,87.54,88.3,38020.0
2016-06-17 10:40:00,88.27,88.32,87.87,87.9,35525.0,88.27,88.32,87.87,87.9,35525.0
2016-06-17 10:50:00,87.9,87.97,87.35,87.75,42381.0,87.9,87.97,87.35,87.75,42381.0
2016-06-17 11:00:00,87.75,87.76,87.05,87.21,44063.0,87.75,87.76,87.05,87.21,44063.0
2016-06-17 11:10:00,87.23,87.23,86.55,86.97,56832.0,87.23,87.23,86.55,86.97,56832.0
2016-06-17 11:20:00,87.01,87.09,86.63,86.73,38816.0,87.01,87.09,86.63,86.73,38816.0
2016-06-17 11:30:00,86.7,87.07,86.66,87.07,37123.0,86.7,87.07,86.66,87.07,37123.0
2016-06-17 11:40:00,87.07,87.46,87.05,87.28,34941.0,87.07,87.46,87.05,87.28,34941.0
2016-06-17 11:50:00,87.25,87.47,87.09,87.26,37217.0,87.25,87.47,87.09,87.26,37217.0
2016-06-17 12:00:00,87.31,87.4,87.08,87.16,29240.0,87.31,87.4,87.08,87.16,29240.0
2016-06-17 12:10:00,87.14,87.26,86.87,87.12,34947.0,87.14,87.26,86.87,87.12,34947.0
2016-06-17 12:20:00,87.06,87.06,86.65,86.77,23096.0,87.06,87.06,86.65,86.77,23096.0
2016-06-17 12:30:00,86.78,86.87,86.51,86.52,22712.0,86.78,86.87,86.51,86.52,22712.0
2016-06-17 12:40:00,86.56,86.73,86.25,86.44,33253.0,86.56,86.73,86.25,86.44,33253.0
2016-06-17 12:50:00,86.4,86.43,86.25,86.31,24947.0,86.4,86.43,86.25,86.31,24947.0
2016-06-17 13:00:00,86.28,86.31,85.88,86.01,44113.0,86.28,86.31,85.88,86.01,44113.0
2016-06-17 13:10:00,86.05,86.33,85.96,86.23,40030.0,86.05,86.33,85.96,86.23,40030.0
2016-06-17 13:20:00,86.22,86.4,86.21,86.25,37431.0,86.22,86.4,86.21,86.25,37431.0
2016-06-17 13:30:00,86.25,86.64,86.2,86.57,30067.0,86.25,86.64,86.2,86.57,30067.0
2016-06-17 13:40:00,86.58,86.68,86.55,86.64,14100.0,86.58,86.68,86.55,86.64,14100.0
2016-06-17 13:50:00,86.67,86.8,86.5,86.6,27394.0,86.67,86.8,86.5,86.6,27394.0
2016-06-17 14:00:00,86.65,86.77,86.35,86.46,30335.0,86.65,86.77,86.35,86.46,30335.0
2016-06-17 14:10:00,86.51,86.81,86.39,86.59,20303.0,86.51,86.81,86.39,86.59,20303.0
2016-06-17 14:20:00,86.6,86.82,86.51,86.71,15334.0,86.6,86.82,86.51,86.71,15334.0
2016-06-17 14:30:00,86.69,87.02,86.57,86.77,51986.0,86.69,87.02,86.57,86.77,51986.0
2016-06-17 14:40:00,86.82,87.1,86.74,87.0,29847.0,86.82,87.1,86.74,87.0,29847.0
2016-06-17 14:50:00,87.03,87.15,86.97,87.12,49592.0,87.03,87.15,86.97,87.12,49592.0
2016-06-17 15:00:00,87.11,87.11,86.95,87.08,32705.0,87.11,87.11,86.95,87.08,32705.0
2016-06-17 15:10:00,87.06,87.14,86.87,87.04,43670.0,87.06,87.14,86.87,87.04,43670.0
2016-06-17 15:20:00,87.05,87.15,87.0,87.06,22352.0,87.05,87.15,87.0,87.06,22352.0
2016-06-17 15:30:00,87.07,87.07,86.95,86.99,50376.0,87.07,87.07,86.95,86.99,50376.0
2016-06-17 15:40:00,86.99,87.04,86.76,86.94,64279.0,86.99,87.04,86.76,86.94,64279.0
2016-06-17 15:50:00,86.75,86.95,86.54,86.73,190417.0,86.75,86.95,86.54,86.73,190417.0
2016-06-20 09:30:00,87.74,88.67,87.29,87.51,41310.0,87.74,88.67,87.29,87.51,41310.0
2016-06-20 09:40:00,87.5,88.0,87.1,87.33,38516.0,87.5,88.0,87.1,87.33,38516.0
2016-06-20 09:50:00,87.25,87.74,86.97,87.59,26400.0,87.25,87.74,86.97,87.59,26400.0
2016-06-20 10:00:00,87.6,88.64,87.6,88.46,28700.0,87.6,88.64,87.6,88.46,28700.0
2016-06-20 10:10:00,88.42,88.85,88.42,88.78,30265.0,88.42,88.85,88.42,88.78,30265.0
2016-06-20 10:20:00,88.62,89.01,88.38,88.84,16325.0,88.62,89.01,88.38,88.84,16325.0
2016-06-20 10:30:00,88.84,88.86,88.2,88.25,22561.0,88.84,88.86,88.2,88.25,22561.0
2016-06-20 10:40:00,88.27,88.45,87.79,87.95,28243.0,88.27,88.45,87.79,87.95,28243.0
2016-06-20 10:50:00,87.95,88.18,87.75,87.9,26496.0,87.95,88.18,87.75,87.9,26496.0
2016-06-20 11:00:00,87.86,88.1,87.66,87.73,30780.0,87.86,88.1,87.66,87.73,30780.0
2016-06-20 11:10:00,87.75,87.79,87.33,87.34,24200.0,87.75,87.79,87.33,87.34,24200.0
2016-06-20 11:20:00,87.4,87.69,87.34,87.65,21375.0,87.4,87.69,87.34,87.65,21375.0
2016-06-20 11:30:00,87.68,88.04,87.66,88.04,20490.0,87.68,88.04,87.66,88.04,20490.0
2016-06-20 11:40:00,87.99,88.2,87.9,87.92,15710.0,87.99,88.2,87.9,87.92,15710.0
2016-06-20 11:50:00,87.93,88.28,87.83,88.28,12900.0,87.93,88.28,87.83,88.28,12900.0
2016-06-20 12:00:00,88.23,88.64,88.1,88.61,17631.0,88.23,88.64,88.1,88.61,17631.0
2016-06-20 12:10:00,88.62,88.62,88.15,88.21,16244.0,88.62,88.62,88.15,88.21,16244.0
2016-06-20 12:20:00,88.22,88.43,88.17,88.34,11997.0,88.22,88.43,88.17,88.34,11997.0
2016-06-20 12:30:00,88.32,88.32,88.09,88.19,18350.0,88.32,88.32,88.09,88.19,18350.0
2016-06-20 12:40:00,88.17,88.27,88.07,88.25,9516.0,88.17,88.27,88.07,88.25,9516.0
2016-06-20 12:50:00,88.28,88.35,88.01,88.04,9421.0,88.28,88.35,88.01,88.04,9421.0
2016-06-20 13:00:00,88.02,88.18,87.99,88.06,15550.0,88.02,88.18,87.99,88.06,15550.0
2016-06-20 13:10:00,88.03,88.07,87.79,87.81,12001.0,88.03,88.07,87.79,87.81,12001.0
2016-06-20 13:20:00,87.79,88.02,87.7,87.8,11595.0,87.79,88.02,87.7,87.8,11595.0
2016-06-20 13:30:00,87.81,87.83,87.67,87.74,10541.0,87.81,87.83,87.67,87.74,10541.0
2016-06-20 13:40:00,87.77,87.81,87.68,87.78,16326.0,87.77,87.81,87.68,87.78,16326.0
2016-06-20 13:50:00,87.78,87.84,87.68,87.78,13193.0,87.78,87.84,87.68,87.78,13193.0
2016-06-20 14:00:00,87.75,87.75,87.49,87.57,15302.0,87.75,87.75,87.49,87.57,15302.0
2016-06-20 14:10:00,87.6,87.6,87.21,87.3,13186.0,87.6,87.6,87.21,87.3,13186.0
2016-06-20 14:20:00,87.3,87.41,87.14,87.22,15005.0,87.3,87.41,87.14,87.22,15005.0
2016-06-20 14:30:00,87.2,87.38,87.16,87.23,11771.0,87.2,87.38,87.16,87.23,11771.0
2016-06-20 14:40:00,87.27,87.33,87.09,87.23,17504.0,87.27,87.33,87.09,87.23,17504.0
2016-06-20 14:50:00,87.29,87.57,87.28,87.55,19377.0,87.29,87.57,87.28,87.55,19377.0
2016-06-20 15:00:00,87.54,87.55,87.19,87.33,25933.0,87.54,87.55,87.19,87.33,25933.0
2016-06-20 15:10:00,87.33,87.33,86.9,87.05,33640.0,87.33,87.33,86.9,87.05,33640.0
2016-06-20 15:20:00,87.03,87.19,86.69,86.74,44163.0,87.03,87.19,86.69,86.74,44163.0
2016-06-20 15:30:00,86.73,86.78,86.62,86.71,63289.0,86.73,86.78,86.62,86.71,63289.0
2016-06-20 15:40:00,86.72,86.96,86.63,86.65,72928.0,86.72,86.96,86.63,86.65,72928.0
2016-06-20 15:50:00,86.64,86.78,86.52,86.72,118040.0,86.64,86.78,86.52,86.72,118040.0
2016-06-21 09:30:00,86.8,87.64,84.86,85.29,61028.0,86.8,87.64,84.86,85.29,61028.0
2016-06-21 09:40:00,85.25,85.64,84.8,85.64,93970.0,85.25,85.64,84.8,85.64,93970.0
2016-06-21 09:50:00,85.55,85.63,84.84,85.54,21240.0,85.55,85.63,84.84,85.54,21240.0
2016-06-21 10:00:00,85.5,85.57,84.61,84.69,46676.0,85.5,85.57,84.61,84.69,46676.0
2016-06-21 10:10:00,84.67,85.25,84.53,84.66,28356.0,84.67,85.25,84.53,84.66,28356.0
2016-06-21 10:20:00,84.6,84.68,84.2,84.55,35360.0,84.6,84.68,84.2,84.55,35360.0
2016-06-21 10:30:00,84.51,84.87,84.48,84.65,72918.0,84.51,84.87,84.48,84.65,72918.0
2016-06-21 10:40:00,84.66,84.79,84.4,84.4,42052.0,84.66,84.79,84.4,84.4,42052.0
2016-06-21 10:50:00,84.39,84.61,84.19,84.25,23103.0,84.39,84.61,84.19,84.25,23103.0
2016-06-21 11:00:00,84.2,84.49,84.1,84.29,27753.0,84.2,84.49,84.1,84.29,27753.0
2016-06-21 11:10:00,84.3,84.41,84.07,84.22,21946.0,84.3,84.41,84.07,84.22,21946.0
2016-06-21 11:20:00,84.21,84.21,83.65,83.69,26427.0,84.21,84.21,83.65,83.69,26427.0
2016-06-21 11:30:00,83.68,83.77,83.5,83.56,21379.0,83.68,83.77,83.5,83.56,21379.0
2016-06-21 11:40:00,83.61,83.86,83.57,83.72,22933.0,83.61,83.86,83.57,83.72,22933.0
2016-06-21 11:50:00,83.72,83.94,83.5,83.89,31258.0,83.72,83.94,83.5,83.89,31258.0
2016-06-21 12:00:00,83.86,84.08,83.78,83.94,28857.0,83.86,84.08,83.78,83.94,28857.0
2016-06-21 12:10:00,83.94,83.94,83.78,83.89,33671.0,83.94,83.94,83.78,83.89,33671.0
2016-06-21 12:20:00,83.87,83.92,83.76,83.87,33865.0,83.87,83.92,83.76,83.87,33865.0
2016-06-21 12:30:00,83.87,84.19,83.84,84.0,28621.0,83.87,84.19,83.84,84.0,28621.0
2016-06-21 12:40:00,84.05,84.05,83.75,83.82,21246.0,84.05,84.05,83.75,83.82,21246.0
2016-06-21 12:50:00,83.76,84.08,83.69,84.01,21961.0,83.76,84.08,83.69,84.01,21961.0
2016-06-21 13:00:00,83.98,84.29,83.96,84.29,24969.0,83.98,84.29,83.96,84.29,24969.0
2016-06-21 13:10:00,84.3,84.35,84.12,84.2,13628.0,84.3,84.35,84.12,84.2,13628.0
2016-06-21 13:20:00,84.13,84.2,84.02,84.06,18744.0,84.13,84.2,84.02,84.06,18744.0
2016-06-21 13:30:00,84.05,84.09,83.86,84.06,11829.0,84.05,84.09,83.86,84.06,11829.0
2016-06-21 13:40:00,84.08,84.1,83.88,83.88,13921.0,84.08,84.1,83.88,83.88,13921.0
2016-06-21 13:50:00,83.93,84.15,83.93,84.01,13102.0,83.93,84.15,83.93,84.01,13102.0
2016-06-21 14:00:00,84.05,84.29,83.96,84.23,17724.0,84.05,84.29,83.96,84.23,17724.0
2016-06-21 14:10:00,84.2,84.43,84.15,84.42,20788.0,84.2,84.43,84.15,84.42,20788.0
2016-06-21 14:20:00,84.41,84.44,84.27,84.44,17428.0,84.41,84.44,84.27,84.44,17428.0
2016-06-21 14:30:00,84.45,84.81,84.3,84.69,24825.0,84.45,84.81,84.3,84.69,24825.0
2016-06-21 14:40:00,84.69,84.73,84.43,84.7,12355.0,84.69,84.73,84.43,84.7,12355.0
2016-06-21 14:50:00,84.69,84.81,84.6,84.7,46957.0,84.69,84.81,84.6,84.7,46957.0
2016-06-21 15:00:00,84.72,84.82,84.54,84.68,45227.0,84.72,84.82,84.54,84.68,45227.0
2016-06-21 15:10:00,84.68,85.16,84.58,85.16,33161.0,84.68,85.16,84.58,85.16,33161.0
2016-06-21 15:20:00,85.13,85.31,84.93,85.23,35271.0,85.13,85.31,84.93,85.23,35271.0
2016-06-21 15:30:00,85.26,85.61,85.21,85.57,74901.0,85.26,85.61,85.21,85.57,74901.0
2016-06-21 15:40:00,85.57,85.58,85.33,85.45,102186.0,85.57,85.58,85.33,85.45,102186.0
2016-06-21 15:50:00,85.46,85.64,85.23,85.26,184703.0,85.46,85.64,85.23,85.26,184703.0
2016-06-22 09:30:00,85.2,86.1,85.2,85.7,41947.0,85.2,86.1,85.2,85.7,41947.0
2016-06-22 09:40:00,85.68,86.04,85.15,85.45,25390.0,85.68,86.04,85.15,85.45,25390.0
2016-06-22 09:50:00,85.56,86.31,85.53,86.09,43178.0,85.56,86.31,85.53,86.09,43178.0
2016-06-22 10:00:00,86.02,86.19,85.78,85.98,26172.0,86.02,86.19,85.78,85.98,26172.0
2016-06-22 10:10:00,85.98,86.11,85.69,85.72,50945.0,85.98,86.11,85.69,85.72,50945.0
2016-06-22 10:20:00,85.67,85.85,85.39,85.59,38064.0,85.67,85.85,85.39,85.59,38064.0
2016-06-22 10:30:00,85.51,88.4,85.46,87.22,132296.0,85.51,88.4,85.46,87.22,132296.0
2016-06-22 10:40:00,87.25,88.7,87.14,88.7,78803.0,87.25,88.7,87.14,88.7,78803.0
2016-06-22 10:50:00,88.64,88.97,88.15,88.58,78558.0,88.64,88.97,88.15,88.58,78558.0
2016-06-22 11:00:00,88.57,88.98,88.47,88.88,30584.0,88.57,88.98,88.47,88.88,30584.0
2016-06-22 11:10:00,88.97,89.17,88.21,88.95,56069.0,88.97,89.17,88.21,88.95,56069.0
2016-06-22 11:20:00,88.91,89.16,88.47,88.72,18268.0,88.91,89.16,88.47,88.72,18268.0
2016-06-22 11:30:00,88.66,88.66,88.22,88.23,21696.0,88.66,88.66,88.22,88.23,21696.0
2016-06-22 11:40:00,88.21,88.42,87.91,87.98,12210.0,88.21,88.42,87.91,87.98,12210.0
2016-06-22 11:50:00,87.98,88.01,87.62,87.62,19623.0,87.98,88.01,87.62,87.62,19623.0
2016-06-22 12:00:00,87.63,87.8,87.05,87.09,16204.0,87.63,87.8,87.05,87.09,16204.0
2016-06-22 12:10:00,87.09,87.51,87.02,87.04,17915.0,87.09,87.51,87.02,87.04,17915.0
2016-06-22 12:20:00,87.05,87.27,86.72,86.96,26099.0,87.05,87.27,86.72,86.96,26099.0
2016-06-22 12:30:00,86.89,86.89,86.54,86.6,14015.0,86.89,86.89,86.54,86.6,14015.0
2016-06-22 12:40:00,86.49,86.62,86.17,86.47,22916.0,86.49,86.62,86.17,86.47,22916.0
2016-06-22 12:50:00,86.46,86.77,86.25,86.7,32992.0,86.46,86.77,86.25,86.7,32992.0
2016-06-22 13:00:00,86.69,86.69,85.91,85.91,31671.0,86.69,86.69,85.91,85.91,31671.0
2016-06-22 13:10:00,86.03,86.32,85.82,85.82,14950.0,86.03,86.32,85.82,85.82,14950.0
2016-06-22 13:20:00,85.82,86.06,85.62,85.82,32099.0,85.82,86.06,85.62,85.82,32099.0
2016-06-22 13:30:00,85.77,86.4,85.66,86.4,16069.0,85.77,86.4,85.66,86.4,16069.0
2016-06-22 13:40:00,86.36,86.68,86.08,86.4,15747.0,86.36,86.68,86.08,86.4,15747.0
2016-06-22 13:50:00,86.41,86.85,86.35,86.54,20719.0,86.41,86.85,86.35,86.54,20719.0
2016-06-22 14:00:00,86.53,86.63,86.38,86.53,19300.0,86.53,86.63,86.38,86.53,19300.0
2016-06-22 14:10:00,86.49,86.67,86.44,86.53,23990.0,86.49,86.67,86.44,86.53,23990.0
2016-06-22 14:20:00,86.58,86.58,86.38,86.51,13388.0,86.58,86.58,86.38,86.51,13388.0
2016-06-22 14:30:00,86.43,86.46,86.0,86.07,20463.0,86.43,86.46,86.0,86.07,20463.0
2016-06-22 14:40:00,86.1,86.28,85.97,86.23,21475.0,86.1,86.28,85.97,86.23,21475.0
2016-06-22 14:50:00,86.24,86.39,86.04,86.2,13793.0,86.24,86.39,86.04,86.2,13793.0
2016-06-22 15:00:00,86.2,86.57,86.2,86.31,13100.0,86.2,86.57,86.2,86.31,13100.0
2016-06-22 15:10:00,86.28,86.31,85.9,85.96,25452.0,86.28,86.31,85.9,85.96,25452.0
2016-06-22 15:20:00,86.0,86.05,85.78,85.8,28922.0,86.0,86.05,85.78,85.8,28922.0
2016-06-22 15:30:00,85.77,85.92,85.5,85.73,75390.0,85.77,85.92,85.5,85.73,75390.0
2016-06-22 15:40:00,85.73,85.85,85.51,85.52,79863.0,85.73,85.85,85.51,85.52,79863.0
2016-06-22 15:50:00,85.58,85.67,85.09,85.21,281206.0,85.58,85.67,85.09,85.21,281206.0
2016-06-23 09:30:00,86.21,86.49,85.31,85.53,33659.0,86.21,86.49,85.31,85.53,33659.0
2016-06-23 09:40:00,85.7,85.88,85.04,85.64,51810.0,85.7,85.88,85.04,85.64,51810.0
2016-06-23 09:50:00,85.76,86.06,85.48,85.83,44616.0,85.76,86.06,85.48,85.83,44616.0
2016-06-23 10:00:00,85.65,86.37,85.65,85.7,26190.0,85.65,86.37,85.65,85.7,26190.0
2016-06-23 10:10:00,85.73,86.26,85.54,85.84,18940.0,85.73,86.26,85.54,85.84,18940.0
2016-06-23 10:20:00,85.93,86.47,85.85,86.46,18920.0,85.93,86.47,85.85,86.46,18920.0
2016-06-23 10:30:00,86.37,86.39,85.79,86.03,19984.0,86.37,86.39,85.79,86.03,19984.0
2016-06-23 10:40:00,86.14,86.26,85.54,85.62,23092.0,86.14,86.26,85.54,85.62,23092.0
2016-06-23 10:50:00,85.6,86.1,85.58,85.89,28369.0,85.6,86.1,85.58,85.89,28369.0
2016-06-23 11:00:00,85.89,86.04,85.84,85.88,22598.0,85.89,86.04,85.84,85.88,22598.0
2016-06-23 11:10:00,85.92,86.32,85.77,86.05,22150.0,85.92,86.32,85.77,86.05,22150.0
2016-06-23 11:20:00,86.02,86.33,85.8,86.06,15400.0,86.02,86.33,85.8,86.06,15400.0
2016-06-23 11:30:00,86.06,86.33,86.05,86.16,8900.0,86.06,86.33,86.05,86.16,8900.0
2016-06-23 11:40:00,86.17,86.3,85.92,86.16,17174.0,86.17,86.3,85.92,86.16,17174.0
2016-06-23 11:50:00,86.24,86.36,86.06,86.08,11531.0,86.24,86.36,86.06,86.08,11531.0
2016-06-23 12:00:00,86.18,86.67,86.12,86.5,11131.0,86.18,86.67,86.12,86.5,11131.0
2016-06-23 12:10:00,86.5,86.73,86.38,86.73,6348.0,86.5,86.73,86.38,86.73,6348.0
2016-06-23 12:20:00,86.71,86.77,86.46,86.56,10700.0,86.71,86.77,86.46,86.56,10700.0
2016-06-23 12:30:00,86.56,86.72,86.55,86.68,11919.0,86.56,86.72,86.55,86.68,11919.0
2016-06-23 12:40:00,86.72,86.75,86.4,86.56,23116.0,86.72,86.75,86.4,86.56,23116.0
2016-06-23 12:50:00,86.53,86.78,86.53,86.77,16309.0,86.53,86.78,86.53,86.77,16309.0
2016-06-23 13:00:00,86.77,87.12,86.76,87.09,11587.0,86.77,87.12,86.76,87.09,11587.0
2016-06-23 13:10:00,87.08,87.09,86.85,87.05,16022.0,87.08,87.09,86.85,87.05,16022.0
2016-06-23 13:20:00,87.1,87.36,87.05,87.33,19082.0,87.1,87.36,87.05,87.33,19082.0
2016-06-23 13:30:00,87.31,87.38,87.15,87.31,12385.0,87.31,87.38,87.15,87.31,12385.0
2016-06-23 13:40:00,87.31,87.48,87.27,87.38,17268.0,87.31,87.48,87.27,87.38,17268.0
2016-06-23 13:50:00,87.36,87.38,87.16,87.29,23823.0,87.36,87.38,87.16,87.29,23823.0
2016-06-23 14:00:00,87.3,87.44,87.19,87.38,17544.0,87.3,87.44,87.19,87.38,17544.0
2016-06-23 14:10:00,87.36,87.47,87.31,87.42,16894.0,87.36,87.47,87.31,87.42,16894.0
2016-06-23 14:20:00,87.42,87.48,87.34,87.44,30754.0,87.42,87.48,87.34,87.44,30754.0
2016-06-23 14:30:00,87.4,87.48,87.34,87.48,22484.0,87.4,87.48,87.34,87.48,22484.0
2016-06-23 14:40:00,87.47,87.69,87.31,87.69,29743.0,87.47,87.69,87.31,87.69,29743.0
2016-06-23 14:50:00,87.73,87.73,87.6,87.61,20793.0,87.73,87.73,87.6,87.61,20793.0
2016-06-23 15:00:00,87.62,87.65,87.49,87.59,16825.0,87.62,87.65,87.49,87.59,16825.0
2016-06-23 15:10:00,87.57,87.71,87.53,87.56,18193.0,87.57,87.71,87.53,87.56,18193.0
2016-06-23 15:20:00,87.52,87.6,87.41,87.44,26195.0,87.52,87.6,87.41,87.44,26195.0
2016-06-23 15:30:00,87.48,87.83,87.48,87.61,40765.0,87.48,87.83,87.48,87.61,40765.0
2016-06-23 15:40:00,87.59,88.0,87.55,87.98,49681.0,87.59,88.0,87.55,87.98,49681.0
2016-06-23 15:50:00,87.99,88.28,87.98,88.2,165955.0,87.99,88.28,87.98,88.2,165955.0
2016-06-24 09:30:00,83.58,85.79,82.92,85.68,69424.0,83.58,85.79,82.92,85.68,69424.0
2016-06-24 09:40:00,85.56,85.63,84.52,84.81,79785.0,85.56,85.63,84.52,84.81,79785.0
2016-06-24 09:50:00,84.72,84.87,84.34,84.49,55839.0,84.72,84.87,84.34,84.49,55839.0
2016-06-24 10:00:00,84.65,85.26,84.65,84.93,37215.0,84.65,85.26,84.65,84.93,37215.0
2016-06-24 10:10:00,84.99,85.22,84.69,84.94,51159.0,84.99,85.22,84.69,84.94,51159.0
2016-06-24 10:20:00,84.98,84.98,84.17,84.52,36348.0,84.98,84.98,84.17,84.52,36348.0
2016-06-24 10:30:00,84.48,84.69,84.31,84.66,80039.0,84.48,84.69,84.31,84.66,80039.0
2016-06-24 10:40:00,84.68,84.93,84.44,84.73,46137.0,84.68,84.93,84.44,84.73,46137.0
2016-06-24 10:50:00,84.73,85.16,84.64,84.64,58479.0,84.73,85.16,84.64,84.64,58479.0
2016-06-24 11:00:00,84.74,84.79,84.35,84.52,28193.0,84.74,84.79,84.35,84.52,28193.0
2016-06-24 11:10:00,84.51,84.52,84.14,84.21,31588.0,84.51,84.52,84.14,84.21,31588.0
2016-06-24 11:20:00,84.19,84.34,83.96,84.34,45258.0,84.19,84.34,83.96,84.34,45258.0
2016-06-24 11:30:00,84.43,84.48,83.93,84.08,34142.0,84.43,84.48,83.93,84.08,34142.0
2016-06-24 11:40:00,84.07,84.23,83.91,84.04,39299.0,84.07,84.23,83.91,84.04,39299.0
2016-06-24 11:50:00,84.04,84.23,83.91,84.22,47538.0,84.04,84.23,83.91,84.22,47538.0
2016-06-24 12:00:00,84.18,84.23,83.78,83.82,32243.0,84.18,84.23,83.78,83.82,32243.0
2016-06-24 12:10:00,83.8,83.95,83.4,83.51,20343.0,83.8,83.95,83.4,83.51,20343.0
2016-06-24 12:20:00,83.59,83.61,83.25,83.27,12009.0,83.59,83.61,83.25,83.27,12009.0
2016-06-24 12:30:00,83.22,83.34,83.1,83.21,11546.0,83.22,83.34,83.1,83.21,11546.0
2016-06-24 12:40:00,83.2,83.2,82.81,82.81,12549.0,83.2,83.2,82.81,82.81,12549.0
2016-06-24 12:50:00,82.86,82.98,82.68,82.93,14400.0,82.86,82.98,82.68,82.93,14400.0
2016-06-24 13:00:00,82.86,82.9,82.62,82.69,11711.0,82.86,82.9,82.62,82.69,11711.0
2016-06-24 13:10:00,82.63,82.8,82.37,82.7,22736.0,82.63,82.8,82.37,82.7,22736.0
2016-06-24 13:20:00,82.76,82.98,82.65,82.84,8096.0,82.76,82.98,82.65,82.84,8096.0
2016-06-24 13:30:00,82.86,83.1,82.66,82.91,26966.0,82.86,83.1,82.66,82.91,26966.0
2016-06-24 13:40:00,82.89,82.98,82.5,82.7,33329.0,82.89,82.98,82.5,82.7,33329.0
2016-06-24 13:50:00,82.65,82.74,82.48,82.62,25511.0,82.65,82.74,82.48,82.62,25511.0
2016-06-24 14:00:00,82.68,82.88,82.57,82.78,18894.0,82.68,82.88,82.57,82.78,18894.0
2016-06-24 14:10:00,82.75,83.07,82.72,82.9,39863.0,82.75,83.07,82.72,82.9,39863.0
2016-06-24 14:20:00,82.9,83.06,82.58,82.58,23001.0,82.9,83.06,82.58,82.58,23001.0
2016-06-24 14:30:00,82.61,82.63,82.17,82.52,29537.0,82.61,82.63,82.17,82.52,29537.0
2016-06-24 14:40:00,82.49,82.54,82.28,82.5,20131.0,82.49,82.54,82.28,82.5,20131.0
2016-06-24 14:50:00,82.47,82.98,82.43,82.57,34506.0,82.47,82.98,82.43,82.57,34506.0
2016-06-24 15:00:00,82.61,82.95,82.59,82.68,19935.0,82.61,82.95,82.59,82.68,19935.0
2016-06-24 15:10:00,82.65,82.66,82.43,82.48,47533.0,82.65,82.66,82.43,82.48,47533.0
2016-06-24 15:20:00,82.46,82.67,82.36,82.38,27708.0,82.46,82.67,82.36,82.38,27708.0
2016-06-24 15:30:00,82.36,82.5,82.08,82.15,106242.0,82.36,82.5,82.08,82.15,106242.0
2016-06-24 15:40:00,82.15,82.51,82.06,82.36,73733.0,82.15,82.51,82.06,82.36,73733.0
2016-06-24 15:50:00,82.36,82.63,81.82,81.85,148434.0,82.36,82.63,81.82,81.85,148434.0
2016-06-27 09:30:00,81.17,81.87,80.97,81.14,39022.0,81.17,81.87,80.97,81.14,39022.0
2016-06-27 09:40:00,81.16,81.35,80.11,80.35,51619.0,81.16,81.35,80.11,80.35,51619.0
2016-06-27 09:50:00,80.39,81.25,80.38,81.13,26359.0,80.39,81.25,80.38,81.13,26359.0
2016-06-27 10:00:00,81.16,81.41,81.08,81.3,98441.0,81.16,81.41,81.08,81.3,98441.0
2016-06-27 10:10:00,81.31,81.43,81.23,81.35,50482.0,81.31,81.43,81.23,81.35,50482.0
2016-06-27 10:20:00,81.39,81.48,81.2,81.27,58903.0,81.39,81.48,81.2,81.27,58903.0
2016-06-27 10:30:00,81.25,81.48,80.99,81.48,52052.0,81.25,81.48,80.99,81.48,52052.0
2016-06-27 10:40:00,81.5,81.75,81.07,81.27,40538.0,81.5,81.75,81.07,81.27,40538.0
2016-06-27 10:50:00,81.23,81.42,81.15,81.3,53881.0,81.23,81.42,81.15,81.3,53881.0
2016-06-27 11:00:00,81.28,81.69,81.21,81.54,75140.0,81.28,81.69,81.21,81.54,75140.0
2016-06-27 11:10:00,81.54,81.6,80.8,80.9,36131.0,81.54,81.6,80.8,80.9,36131.0
2016-06-27 11:20:00,80.89,81.3,80.74,81.3,22017.0,80.89,81.3,80.74,81.3,22017.0
2016-06-27 11:30:00,81.22,81.54,80.97,81.21,24761.0,81.22,81.54,80.97,81.21,24761.0
2016-06-27 11:40:00,81.26,81.84,81.26,81.56,19309.0,81.26,81.84,81.26,81.56,19309.0
2016-06-27 11:50:00,81.48,81.73,81.18,81.41,24184.0,81.48,81.73,81.18,81.41,24184.0
2016-06-27 12:00:00,81.41,81.66,81.3,81.34,29697.0,81.41,81.66,81.3,81.34,29697.0
2016-06-27 12:10:00,81.28,81.44,80.91,81.23,13769.0,81.28,81.44,80.91,81.23,13769.0
2016-06-27 12:20:00,81.27,81.7,81.15,81.7,16600.0,81.27,81.7,81.15,81.7,16600.0
2016-06-27 12:30:00,81.67,82.09,81.59,81.61,22006.0,81.67,82.09,81.59,81.61,22006.0
2016-06-27 12:40:00,81.61,81.67,81.31,81.66,16846.0,81.61,81.67,81.31,81.66,16846.0
2016-06-27 12:50:00,81.7,81.86,81.47,81.63,17175.0,81.7,81.86,81.47,81.63,17175.0
2016-06-27 13:00:00,81.71,81.85,81.56,81.6,22061.0,81.71,81.85,81.56,81.6,22061.0
2016-06-27 13:10:00,81.6,81.72,81.38,81.38,15689.0,81.6,81.72,81.38,81.38,15689.0
2016-06-27 13:20:00,81.33,81.5,81.21,81.24,19824.0,81.33,81.5,81.21,81.24,19824.0
2016-06-27 13:30:00,81.23,81.29,81.03,81.18,42646.0,81.23,81.29,81.03,81.18,42646.0
2016-06-27 13:40:00,81.17,81.24,81.05,81.1,43945.0,81.17,81.24,81.05,81.1,43945.0
2016-06-27 13:50:00,81.05,81.29,80.94,81.19,48842.0,81.05,81.29,80.94,81.19,48842.0
2016-06-27 14:00:00,81.19,81.44,81.03,81.12,29033.0,81.19,81.44,81.03,81.12,29033.0
2016-06-27 14:10:00,81.06,81.18,80.53,80.53,21850.0,81.06,81.18,80.53,80.53,21850.0
2016-06-27 14:20:00,80.58,80.84,80.52,80.61,26210.0,80.58,80.84,80.52,80.61,26210.0
2016-06-27 14:30:00,80.6,80.83,80.5,80.64,17297.0,80.6,80.83,80.5,80.64,17297.0
2016-06-27 14:40:00,80.65,80.73,80.44,80.5,21500.0,80.65,80.73,80.44,80.5,21500.0
2016-06-27 14:50:00,80.49,80.52,80.06,80.09,26530.0,80.49,80.52,80.06,80.09,26530.0
2016-06-27 15:00:00,80.2,80.28,80.02,80.05,20848.0,80.2,80.28,80.02,80.05,20848.0
2016-06-27 15:10:00,80.04,80.3,79.83,79.83,26647.0,80.04,80.3,79.83,79.83,26647.0
2016-06-27 15:20:00,79.81,79.87,79.59,79.7,26888.0,79.81,79.87,79.59,79.7,26888.0
2016-06-27 15:30:00,79.69,80.17,79.6,80.1,36491.0,79.69,80.17,79.6,80.1,36491.0
2016-06-27 15:40:00,80.17,80.36,80.03,80.22,55622.0,80.17,80.36,80.03,80.22,55622.0
2016-06-27 15:50:00,80.19,80.19,79.74,79.84,154597.0,80.19,80.19,79.74,79.84,154597.0
2016-06-28 09:30:00,80.53,83.13,80.53,82.56,74117.0,80.53,83.13,80.53,82.56,74117.0
2016-06-28 09:40:00,82.48,82.52,81.57,81.73,23600.0,82.48,82.52,81.57,81.73,23600.0
2016-06-28 09:50:00,81.95,82.19,81.73,81.81,15331.0,81.95,82.19,81.73,81.81,15331.0
2016-06-28 10:00:00,81.8,82.19,81.8,82.01,20845.0,81.8,82.19,81.8,82.01,20845.0
2016-06-28 10:10:00,81.92,82.51,81.92,82.38,31740.0,81.92,82.51,81.92,82.38,31740.0
2016-06-28 10:20:00,82.44,82.6,82.17,82.27,20510.0,82.44,82.6,82.17,82.27,20510.0
2016-06-28 10:30:00,82.41,82.61,82.17,82.21,16523.0,82.41,82.61,82.17,82.21,16523.0
2016-06-28 10:40:00,82.2,82.32,82.03,82.31,9345.0,82.2,82.32,82.03,82.31,9345.0
2016-06-28 10:50:00,82.29,82.5,82.14,82.15,13346.0,82.29,82.5,82.14,82.15,13346.0
2016-06-28 11:00:00,82.14,82.4,81.9,82.17,29817.0,82.14,82.4,81.9,82.17,29817.0
2016-06-28 11:10:00,82.13,82.49,82.02,82.49,19718.0,82.13,82.49,82.02,82.49,19718.0
2016-06-28 11:20:00,82.44,82.49,82.11,82.14,20079.0,82.44,82.49,82.11,82.14,20079.0
2016-06-28 11:30:00,82.21,82.63,82.2,82.42,26961.0,82.21,82.63,82.2,82.42,26961.0
2016-06-28 11:40:00,82.47,82.72,82.47,82.64,17259.0,82.47,82.72,82.47,82.64,17259.0
2016-06-28 11:50:00,82.69,82.78,82.48,82.51,14029.0,82.69,82.78,82.48,82.51,14029.0
2016-06-28 12:00:00,82.55,82.7,82.48,82.58,21773.0,82.55,82.7,82.48,82.58,21773.0
2016-06-28 12:10:00,82.55,82.72,82.36,82.39,36623.0,82.55,82.72,82.36,82.39,36623.0
2016-06-28 12:20:00,82.34,82.41,82.19,82.31,7877.0,82.34,82.41,82.19,82.31,7877.0
2016-06-28 12:30:00,82.27,82.62,82.21,82.62,8000.0,82.27,82.62,82.21,82.62,8000.0
2016-06-28 12:40:00,82.68,82.87,82.57,82.58,17385.0,82.68,82.87,82.57,82.58,17385.0
2016-06-28 12:50:00,82.61,82.61,82.33,82.38,10499.0,82.61,82.61,82.33,82.38,10499.0
2016-06-28 13:00:00,82.35,82.47,82.08,82.17,9363.0,82.35,82.47,82.08,82.17,9363.0
2016-06-28 13:10:00,82.24,82.52,82.24,82.24,13110.0,82.24,82.52,82.24,82.24,13110.0
2016-06-28 13:20:00,82.3,82.65,82.24,82.45,20450.0,82.3,82.65,82.24,82.45,20450.0
2016-06-28 13:30:00,82.38,82.62,82.26,82.48,17156.0,82.38,82.62,82.26,82.48,17156.0
2016-06-28 13:40:00,82.48,82.74,82.48,82.64,17450.0,82.48,82.74,82.48,82.64,17450.0
2016-06-28 13:50:00,82.66,82.73,82.45,82.49,15010.0,82.66,82.73,82.45,82.49,15010.0
2016-06-28 14:00:00,82.48,82.63,82.36,82.41,46853.0,82.48,82.63,82.36,82.41,46853.0
2016-06-28 14:10:00,82.39,82.53,82.24,82.53,14362.0,82.39,82.53,82.24,82.53,14362.0
2016-06-28 14:20:00,82.52,82.65,82.38,82.64,30601.0,82.52,82.65,82.38,82.64,30601.0
2016-06-28 14:30:00,82.67,83.23,82.58,83.23,32672.0,82.67,83.23,82.58,83.23,32672.0
2016-06-28 14:40:00,83.23,83.29,83.03,83.12,36856.0,83.23,83.29,83.03,83.12,36856.0
2016-06-28 14:50:00,83.15,83.54,83.08,83.38,26719.0,83.15,83.54,83.08,83.38,26719.0
2016-06-28 15:00:00,83.37,83.47,83.22,83.36,35359.0,83.37,83.47,83.22,83.36,35359.0
2016-06-28 15:10:00,83.37,83.55,83.22,83.23,29399.0,83.37,83.55,83.22,83.23,29399.0
2016-06-28 15:20:00,83.22,83.22,82.92,83.09,26479.0,83.22,83.22,82.92,83.09,26479.0
2016-06-28 15:30:00,83.1,83.35,82.9,83.23,45517.0,83.1,83.35,82.9,83.23,45517.0
2016-06-28 15:40:00,83.24,83.42,83.17,83.33,75671.0,83.24,83.42,83.17,83.33,75671.0
2016-06-28 15:50:00,83.37,83.54,83.25,83.44,161984.0,83.37,83.54,83.25,83.44,161984.0
2016-06-29 09:30:00,83.85,84.32,82.97,83.39,26860.0,83.85,84.32,82.97,83.39,26860.0
2016-06-29 09:40:00,83.48,83.62,82.69,83.1,15795.0,83.48,83.62,82.69,83.1,15795.0
2016-06-29 09:50:00,82.99,83.72,82.99,83.53,12587.0,82.99,83.72,82.99,83.53,12587.0
2016-06-29 10:00:00,83.48,83.79,82.86,82.89,33072.0,83.48,83.79,82.86,82.89,33072.0
2016-06-29 10:10:00,83.0,83.5,82.74,83.38,63861.0,83.0,83.5,82.74,83.38,63861.0
2016-06-29 10:20:00,83.5,83.87,83.35,83.65,49768.0,83.5,83.87,83.35,83.65,49768.0
2016-06-29 10:30:00,83.73,83.82,83.53,83.67,29667.0,83.73,83.82,83.53,83.67,29667.0
2016-06-29 10:40:00,83.72,83.78,83.53,83.67,14218.0,83.72,83.78,83.53,83.67,14218.0
2016-06-29 10:50:00,83.7,84.0,83.62,83.98,22476.0,83.7,84.0,83.62,83.98,22476.0
2016-06-29 11:00:00,83.96,84.18,83.96,83.98,31022.0,83.96,84.18,83.96,83.98,31022.0
2016-06-29 11:10:00,83.98,84.25,83.97,84.17,17772.0,83.98,84.25,83.97,84.17,17772.0
2016-06-29 11:20:00,84.19,85.04,84.18,85.04,154960.0,84.19,85.04,84.18,85.04,154960.0
2016-06-29 11:30:00,85.06,85.25,84.79,84.8,51176.0,85.06,85.25,84.79,84.8,51176.0
2016-06-29 11:40:00,84.85,85.1,84.83,84.9,20869.0,84.85,85.1,84.83,84.9,20869.0
2016-06-29 11:50:00,84.92,85.35,84.87,84.89,19186.0,84.92,85.35,84.87,84.89,19186.0
2016-06-29 12:00:00,84.84,84.84,84.53,84.66,17217.0,84.84,84.84,84.53,84.66,17217.0
2016-06-29 12:10:00,84.68,84.99,84.68,84.98,18119.0,84.68,84.99,84.68,84.98,18119.0
2016-06-29 12:20:00,84.99,85.51,84.97,85.07,27637.0,84.99,85.51,84.97,85.07,27637.0
2016-06-29 12:30:00,85.07,85.22,84.98,85.21,16756.0,85.07,85.22,84.98,85.21,16756.0
2016-06-29 12:40:00,85.18,85.19,84.98,84.98,10601.0,85.18,85.19,84.98,84.98,10601.0
2016-06-29 12:50:00,85.02,85.49,85.02,85.13,24600.0,85.02,85.49,85.02,85.13,24600.0
2016-06-29 13:00:00,85.16,85.32,85.07,85.09,13743.0,85.16,85.32,85.07,85.09,13743.0
2016-06-29 13:10:00,85.07,85.15,85.0,85.08,13600.0,85.07,85.15,85.0,85.08,13600.0
2016-06-29 13:20:00,85.1,85.24,84.93,84.96,11649.0,85.1,85.24,84.93,84.96,11649.0
2016-06-29 13:30:00,84.93,85.2,84.86,85.08,28033.0,84.93,85.2,84.86,85.08,28033.0
2016-06-29 13:40:00,85.07,85.21,85.02,85.14,11600.0,85.07,85.21,85.02,85.14,11600.0
2016-06-29 13:50:00,85.16,85.24,85.02,85.18,15699.0,85.16,85.24,85.02,85.18,15699.0
2016-06-29 14:00:00,85.2,85.44,85.19,85.35,19963.0,85.2,85.44,85.19,85.35,19963.0
2016-06-29 14:10:00,85.36,85.42,85.22,85.22,16304.0,85.36,85.42,85.22,85.22,16304.0
2016-06-29 14:20:00,85.23,85.48,85.23,85.42,19312.0,85.23,85.48,85.23,85.42,19312.0
2016-06-29 14:30:00,85.51,85.77,85.48,85.6,52599.0,85.51,85.77,85.48,85.6,52599.0
2016-06-29 14:40:00,85.59,85.91,85.55,85.76,28510.0,85.59,85.91,85.55,85.76,28510.0
2016-06-29 14:50:00,85.73,85.81,85.56,85.71,56191.0,85.73,85.81,85.56,85.71,56191.0
2016-06-29 15:00:00,85.71,85.94,85.67,85.79,30453.0,85.71,85.94,85.67,85.79,30453.0
2016-06-29 15:10:00,85.76,85.88,85.55,85.71,51699.0,85.76,85.88,85.55,85.71,51699.0
2016-06-29 15:20:00,85.73,85.74,85.31,85.51,23950.0,85.73,85.74,85.31,85.51,23950.0
2016-06-29 15:30:00,85.51,85.55,85.24,85.33,52497.0,85.51,85.55,85.24,85.33,52497.0
2016-06-29 15:40:00,85.34,85.41,85.13,85.23,92090.0,85.34,85.41,85.13,85.23,92090.0
2016-06-29 15:50:00,85.23,85.23,84.93,85.0,173624.0,85.23,85.23,84.93,85.0,173624.0
2016-06-30 09:30:00,85.23,85.5,84.51,84.51,20774.0,85.23,85.5,84.51,84.51,20774.0
2016-06-30 09:40:00,84.66,85.08,84.4,84.81,7931.0,84.66,85.08,84.4,84.81,7931.0
2016-06-30 09:50:00,84.72,84.82,84.12,84.2,18789.0,84.72,84.82,84.12,84.2,18789.0
2016-06-30 10:00:00,84.17,84.65,84.08,84.56,19393.0,84.17,84.65,84.08,84.56,19393.0
2016-06-30 10:10:00,84.55,85.1,84.46,84.83,27855.0,84.55,85.1,84.46,84.83,27855.0
2016-06-30 10:20:00,84.91,85.06,84.77,84.97,26149.0,84.91,85.06,84.77,84.97,26149.0
2016-06-30 10:30:00,84.96,85.46,84.95,85.37,29036.0,84.96,85.46,84.95,85.37,29036.0
2016-06-30 10:40:00,85.38,85.59,84.95,85.5,21474.0,85.38,85.59,84.95,85.5,21474.0
2016-06-30 10:50:00,85.55,85.82,85.51,85.81,20314.0,85.55,85.82,85.51,85.81,20314.0
2016-06-30 11:00:00,85.81,86.1,85.62,86.06,26528.0,85.81,86.1,85.62,86.06,26528.0
2016-06-30 11:10:00,86.12,86.24,85.81,85.81,10779.0,86.12,86.24,85.81,85.81,10779.0
2016-06-30 11:20:00,85.8,86.33,85.8,86.17,16646.0,85.8,86.33,85.8,86.17,16646.0
2016-06-30 11:30:00,86.21,86.42,86.03,86.15,13242.0,86.21,86.42,86.03,86.15,13242.0
2016-06-30 11:40:00,86.14,86.14,86.0,86.09,5900.0,86.14,86.14,86.0,86.09,5900.0
2016-06-30 11:50:00,86.11,86.37,86.03,86.36,9487.0,86.11,86.37,86.03,86.36,9487.0
2016-06-30 12:00:00,86.41,86.61,86.15,86.17,20757.0,86.41,86.61,86.15,86.17,20757.0
2016-06-30 12:10:00,86.2,86.34,86.12,86.26,7455.0,86.2,86.34,86.12,86.26,7455.0
2016-06-30 12:20:00,86.28,86.59,86.18,86.52,6451.0,86.28,86.59,86.18,86.52,6451.0
2016-06-30 12:30:00,86.47,86.63,86.45,86.58,23143.0,86.47,86.63,86.45,86.58,23143.0
2016-06-30 12:40:00,86.57,86.57,86.43,86.47,13017.0,86.57,86.57,86.43,86.47,13017.0
2016-06-30 12:50:00,86.52,86.63,86.32,86.46,22237.0,86.52,86.63,86.32,86.46,22237.0
2016-06-30 13:00:00,86.45,86.64,86.41,86.58,15233.0,86.45,86.64,86.41,86.58,15233.0
2016-06-30 13:10:00,86.54,86.6,86.47,86.55,18400.0,86.54,86.6,86.47,86.55,18400.0
2016-06-30 13:20:00,86.56,86.59,86.24,86.26,22519.0,86.56,86.59,86.24,86.26,22519.0
2016-06-30 13:30:00,86.19,86.34,86.18,86.23,12860.0,86.19,86.34,86.18,86.23,12860.0
2016-06-30 13:40:00,86.29,86.37,86.28,86.33,11535.0,86.29,86.37,86.28,86.33,11535.0
2016-06-30 13:50:00,86.31,86.42,86.27,86.31,23856.0,86.31,86.42,86.27,86.31,23856.0
2016-06-30 14:00:00,86.28,86.43,86.28,86.36,20726.0,86.28,86.43,86.28,86.36,20726.0
2016-06-30 14:10:00,86.35,86.39,86.23,86.35,20917.0,86.35,86.39,86.23,86.35,20917.0
2016-06-30 14:20:00,86.31,86.37,86.06,86.09,30155.0,86.31,86.37,86.06,86.09,30155.0
2016-06-30 14:30:00,86.1,86.18,85.81,85.83,22790.0,86.1,86.18,85.81,85.83,22790.0
2016-06-30 14:40:00,85.82,85.95,85.78,85.87,6100.0,85.82,85.95,85.78,85.87,6100.0
2016-06-30 14:50:00,85.9,86.0,85.85,85.89,8270.0,85.9,86.0,85.85,85.89,8270.0
2016-06-30 15:00:00,85.91,85.97,85.75,85.8,21010.0,85.91,85.97,85.75,85.8,21010.0
2016-06-30 15:10:00,85.81,85.91,85.54,85.67,15900.0,85.81,85.91,85.54,85.67,15900.0
2016-06-30 15:20:00,85.7,86.03,85.68,85.98,20963.0,85.7,86.03,85.68,85.98,20963.0
2016-06-30 15:30:00,85.93,85.94,85.61,85.7,30403.0,85.93,85.94,85.61,85.7,30403.0
2016-06-30 15:40:00,85.73,85.78,85.47,85.5,39683.0,85.73,85.78,85.47,85.5,39683.0
2016-06-30 15:50:00,85.53,86.02,85.49,86.02,162339.0,85.53,86.02,85.49,86.02,162339.0
2016-07-01 09:30:00,85.67,85.93,85.17,85.89,22696.0,85.67,85.93,85.17,85.89,22696.0
2016-07-01 09:40:00,85.83,86.23,85.4,86.16,25323.0,85.83,86.23,85.4,86.16,25323.0
2016-07-01 09:50:00,86.2,86.84,86.14,86.78,19170.0,86.2,86.84,86.14,86.78,19170.0
2016-07-01 10:00:00,86.75,87.41,86.74,87.14,44223.0,86.75,87.41,86.74,87.14,44223.0
2016-07-01 10:10:00,87.14,87.82,87.06,87.82,28983.0,87.14,87.82,87.06,87.82,28983.0
2016-07-01 10:20:00,87.82,87.99,87.62,87.65,27154.0,87.82,87.99,87.62,87.65,27154.0
2016-07-01 10:30:00,87.7,88.0,87.67,87.84,18415.0,87.7,88.0,87.67,87.84,18415.0
2016-07-01 10:40:00,87.86,88.17,87.85,88.16,23991.0,87.86,88.17,87.85,88.16,23991.0
2016-07-01 10:50:00,88.18,88.46,88.07,88.13,16853.0,88.18,88.46,88.07,88.13,16853.0
2016-07-01 11:00:00,88.19,88.28,88.03,88.2,11430.0,88.19,88.28,88.03,88.2,11430.0
2016-07-01 11:10:00,88.22,88.26,87.42,87.62,21752.0,88.22,88.26,87.42,87.62,21752.0
2016-07-01 11:20:00,87.6,87.77,87.36,87.48,17968.0,87.6,87.77,87.36,87.48,17968.0
2016-07-01 11:30:00,87.58,87.64,87.34,87.49,33117.0,87.58,87.64,87.34,87.49,33117.0
2016-07-01 11:40:00,87.51,87.66,87.36,87.42,20117.0,87.51,87.66,87.36,87.42,20117.0
2016-07-01 11:50:00,87.4,87.84,87.36,87.78,19639.0,87.4,87.84,87.36,87.78,19639.0
2016-07-01 12:00:00,87.77,87.88,87.58,87.66,13486.0,87.77,87.88,87.58,87.66,13486.0
2016-07-01 12:10:00,87.67,87.87,87.63,87.72,8970.0,87.67,87.87,87.63,87.72,8970.0
2016-07-01 12:20:00,87.67,87.67,87.36,87.37,14432.0,87.67,87.67,87.36,87.37,14432.0
2016-07-01 12:30:00,87.36,87.6,87.36,87.44,15629.0,87.36,87.6,87.36,87.44,15629.0
2016-07-01 12:40:00,87.43,87.7,87.25,87.25,24048.0,87.43,87.7,87.25,87.25,24048.0
2016-07-01 12:50:00,87.27,87.33,87.05,87.24,10347.0,87.27,87.33,87.05,87.24,10347.0
2016-07-01 13:00:00,87.18,87.18,87.03,87.08,10856.0,87.18,87.18,87.03,87.08,10856.0
2016-07-01 13:10:00,87.12,87.21,87.02,87.1,12235.0,87.12,87.21,87.02,87.1,12235.0
2016-07-01 13:20:00,87.08,87.11,86.87,86.87,24235.0,87.08,87.11,86.87,86.87,24235.0
2016-07-01 13:30:00,86.87,86.99,86.74,86.81,16107.0,86.87,86.99,86.74,86.81,16107.0
2016-07-01 13:40:00,86.84,87.23,86.84,87.09,10507.0,86.84,87.23,86.84,87.09,10507.0
2016-07-01 13:50:00,87.13,87.25,87.07,87.19,24743.0,87.13,87.25,87.07,87.19,24743.0
2016-07-01 14:00:00,87.22,87.49,87.22,87.41,13380.0,87.22,87.49,87.22,87.41,13380.0
2016-07-01 14:10:00,87.42,87.48,87.2,87.26,15806.0,87.42,87.48,87.2,87.26,15806.0
2016-07-01 14:20:00,87.24,87.4,87.15,87.38,11492.0,87.24,87.4,87.15,87.38,11492.0
2016-07-01 14:30:00,87.42,87.42,87.11,87.24,11153.0,87.42,87.42,87.11,87.24,11153.0
2016-07-01 14:40:00,87.25,87.34,87.12,87.33,14413.0,87.25,87.34,87.12,87.33,14413.0
2016-07-01 14:50:00,87.32,87.39,87.15,87.3,14230.0,87.32,87.39,87.15,87.3,14230.0
2016-07-01 15:00:00,87.34,87.67,87.34,87.63,15090.0,87.34,87.67,87.34,87.63,15090.0
2016-07-01 15:10:00,87.58,87.64,87.51,87.61,19774.0,87.58,87.64,87.51,87.61,19774.0
2016-07-01 15:20:00,87.6,87.74,87.54,87.61,22240.0,87.6,87.74,87.54,87.61,22240.0
2016-07-01 15:30:00,87.58,87.75,87.46,87.51,28091.0,87.58,87.75,87.46,87.51,28091.0
2016-07-01 15:40:00,87.5,87.67,87.48,87.65,44516.0,87.5,87.67,87.48,87.65,44516.0
2016-07-01 15:50:00,87.66,87.91,87.66,87.73,132657.0,87.66,87.91,87.66,87.73,132657.0
2016-07-05 09:30:00,87.11,87.33,86.34,86.67,28807.0,87.11,87.33,86.34,86.67,28807.0
2016-07-05 09:40:00,86.71,86.91,86.42,86.78,15380.0,86.71,86.91,86.42,86.78,15380.0
2016-07-05 09:50:00,86.69,86.69,86.02,86.42,25358.0,86.69,86.69,86.02,86.42,25358.0
2016-07-05 10:00:00,86.41,86.45,86.11,86.14,12259.0,86.41,86.45,86.11,86.14,12259.0
2016-07-05 10:10:00,86.16,86.47,85.87,86.27,16991.0,86.16,86.47,85.87,86.27,16991.0
2016-07-05 10:20:00,86.28,86.46,86.02,86.23,11200.0,86.28,86.46,86.02,86.23,11200.0
2016-07-05 10:30:00,86.34,86.57,86.21,86.37,15617.0,86.34,86.57,86.21,86.37,15617.0
2016-07-05 10:40:00,86.43,86.54,86.28,86.45,7950.0,86.43,86.54,86.28,86.45,7950.0
2016-07-05 10:50:00,86.32,86.32,86.07,86.26,13472.0,86.32,86.32,86.07,86.26,13472.0
2016-07-05 11:00:00,86.25,86.28,86.0,86.2,12520.0,86.25,86.28,86.0,86.2,12520.0
2016-07-05 11:10:00,86.12,86.22,85.79,86.08,9990.0,86.12,86.22,85.79,86.08,9990.0
2016-07-05 11:20:00,86.12,86.24,85.97,86.18,7310.0,86.12,86.24,85.97,86.18,7310.0
2016-07-05 11:30:00,86.09,86.13,85.78,85.92,9246.0,86.09,86.13,85.78,85.92,9246.0
2016-07-05 11:40:00,85.92,86.01,85.76,85.82,7028.0,85.92,86.01,85.76,85.82,7028.0
2016-07-05 11:50:00,85.81,85.99,85.68,85.95,4700.0,85.81,85.99,85.68,85.95,4700.0
2016-07-05 12:00:00,85.96,86.1,85.88,85.88,8030.0,85.96,86.1,85.88,85.88,8030.0
2016-07-05 12:10:00,85.93,86.03,85.86,85.96,6265.0,85.93,86.03,85.86,85.96,6265.0
2016-07-05 12:20:00,86.0,86.25,85.9,86.22,7126.0,86.0,86.25,85.9,86.22,7126.0
2016-07-05 12:30:00,86.2,86.31,86.04,86.05,6775.0,86.2,86.31,86.04,86.05,6775.0
2016-07-05 12:40:00,86.1,86.24,86.0,86.24,6425.0,86.1,86.24,86.0,86.24,6425.0
2016-07-05 12:50:00,86.17,86.17,85.89,85.98,7806.0,86.17,86.17,85.89,85.98,7806.0
2016-07-05 13:00:00,86.03,86.06,85.9,86.06,9690.0,86.03,86.06,85.9,86.06,9690.0
2016-07-05 13:10:00,86.04,86.05,85.84,85.9,9340.0,86.04,86.05,85.84,85.9,9340.0
2016-07-05 13:20:00,85.89,86.07,85.88,85.93,6689.0,85.89,86.07,85.88,85.93,6689.0
2016-07-05 13:30:00,85.93,85.95,85.71,85.71,4180.0,85.93,85.95,85.71,85.71,4180.0
2016-07-05 13:40:00,85.74,85.77,85.53,85.7,4884.0,85.74,85.77,85.53,85.7,4884.0
2016-07-05 13:50:00,85.67,85.85,85.61,85.8,7304.0,85.67,85.85,85.61,85.8,7304.0
2016-07-05 14:00:00,85.81,86.09,85.78,85.98,14450.0,85.81,86.09,85.78,85.98,14450.0
2016-07-05 14:10:00,86.02,86.23,85.97,85.97,9782.0,86.02,86.23,85.97,85.97,9782.0
2016-07-05 14:20:00,86.06,86.11,85.82,85.89,5590.0,86.06,86.11,85.82,85.89,5590.0
2016-07-05 14:30:00,85.85,86.02,85.82,85.85,9052.0,85.85,86.02,85.82,85.85,9052.0
2016-07-05 14:40:00,85.91,86.04,85.82,85.94,9175.0,85.91,86.04,85.82,85.94,9175.0
2016-07-05 14:50:00,85.82,86.03,85.67,85.98,9182.0,85.82,86.03,85.67,85.98,9182.0
2016-07-05 15:00:00,85.97,86.23,85.97,86.13,14109.0,85.97,86.23,85.97,86.13,14109.0
2016-07-05 15:10:00,86.25,86.41,86.17,86.39,11808.0,86.25,86.41,86.17,86.39,11808.0
2016-07-05 15:20:00,86.39,86.58,86.34,86.53,8303.0,86.39,86.58,86.34,86.53,8303.0
2016-07-05 15:30:00,86.55,87.06,86.47,87.04,25056.0,86.55,87.06,86.47,87.04,25056.0
2016-07-05 15:40:00,87.05,87.06,86.84,86.98,45133.0,87.05,87.06,86.84,86.98,45133.0
2016-07-05 15:50:00,86.87,86.97,86.47,86.52,69713.0,86.87,86.97,86.47,86.52,69713.0
2016-07-06 09:30:00,86.16,87.05,86.03,86.24,21690.0,86.16,87.05,86.03,86.24,21690.0
2016-07-06 09:40:00,86.41,87.15,85.91,86.32,81233.0,86.41,87.15,85.91,86.32,81233.0
2016-07-06 09:50:00,86.55,87.65,86.47,87.53,27404.0,86.55,87.65,86.47,87.53,27404.0
2016-07-06 10:00:00,87.56,88.37,87.52,88.21,17554.0,87.56,88.37,87.52,88.21,17554.0
2016-07-06 10:10:00,88.16,88.31,87.96,88.08,20633.0,88.16,88.31,87.96,88.08,20633.0
2016-07-06 10:20:00,88.11,88.34,87.95,88.06,17168.0,88.11,88.34,87.95,88.06,17168.0
2016-07-06 10:30:00,88.05,88.7,87.82,88.7,22861.0,88.05,88.7,87.82,88.7,22861.0
2016-07-06 10:40:00,88.69,89.1,88.43,89.08,27509.0,88.69,89.1,88.43,89.08,27509.0
2016-07-06 10:50:00,89.04,89.23,88.95,89.19,20479.0,89.04,89.23,88.95,89.19,20479.0
2016-07-06 11:00:00,89.26,89.67,89.16,89.62,23342.0,89.26,89.67,89.16,89.62,23342.0
2016-07-06 11:10:00,89.6,89.9,89.51,89.57,29354.0,89.6,89.9,89.51,89.57,29354.0
2016-07-06 11:20:00,89.55,89.57,88.99,88.99,24715.0,89.55,89.57,88.99,88.99,24715.0
2016-07-06 11:30:00,89.04,89.04,88.66,88.82,28223.0,89.04,89.04,88.66,88.82,28223.0
2016-07-06 11:40:00,88.84,88.92,88.79,88.81,10237.0,88.84,88.92,88.79,88.81,10237.0
2016-07-06 11:50:00,88.81,89.38,88.79,89.37,24274.0,88.81,89.38,88.79,89.37,24274.0
2016-07-06 12:00:00,89.38,89.62,89.29,89.44,34554.0,89.38,89.62,89.29,89.44,34554.0
2016-07-06 12:10:00,89.43,89.47,89.31,89.41,10818.0,89.43,89.47,89.31,89.41,10818.0
2016-07-06 12:20:00,89.42,89.51,89.14,89.23,13207.0,89.42,89.51,89.14,89.23,13207.0
2016-07-06 12:30:00,89.21,89.35,89.13,89.3,21556.0,89.21,89.35,89.13,89.3,21556.0
2016-07-06 12:40:00,89.32,89.44,89.17,89.33,22627.0,89.32,89.44,89.17,89.33,22627.0
2016-07-06 12:50:00,89.33,89.47,89.25,89.47,13793.0,89.33,89.47,89.25,89.47,13793.0
2016-07-06 13:00:00,89.5,89.61,89.33,89.48,12748.0,89.5,89.61,89.33,89.48,12748.0
2016-07-06 13:10:00,89.43,89.51,89.31,89.4,11742.0,89.43,89.51,89.31,89.4,11742.0
2016-07-06 13:20:00,89.44,89.47,89.04,89.18,12235.0,89.44,89.47,89.04,89.18,12235.0
2016-07-06 13:30:00,89.3,89.47,89.27,89.36,13999.0,89.3,89.47,89.27,89.36,13999.0
2016-07-06 13:40:00,89.44,89.5,89.06,89.14,9433.0,89.44,89.5,89.06,89.14,9433.0
2016-07-06 13:50:00,89.15,89.29,89.0,89.04,15268.0,89.15,89.29,89.0,89.04,15268.0
2016-07-06 14:00:00,89.03,89.05,88.73,88.9,38112.0,89.03,89.05,88.73,88.9,38112.0
2016-07-06 14:10:00,88.88,88.97,88.65,88.97,18895.0,88.88,88.97,88.65,88.97,18895.0
2016-07-06 14:20:00,89.02,89.07,88.81,88.87,14337.0,89.02,89.07,88.81,88.87,14337.0
2016-07-06 14:30:00,88.88,89.3,88.85,89.29,13391.0,88.88,89.3,88.85,89.29,13391.0
2016-07-06 14:40:00,89.22,89.29,89.01,89.14,18738.0,89.22,89.29,89.01,89.14,18738.0
2016-07-06 14:50:00,89.18,89.46,89.18,89.25,17528.0,89.18,89.46,89.18,89.25,17528.0
2016-07-06 15:00:00,89.25,89.28,89.08,89.22,23041.0,89.25,89.28,89.08,89.22,23041.0
2016-07-06 15:10:00,89.18,89.3,89.06,89.26,33847.0,89.18,89.3,89.06,89.26,33847.0
2016-07-06 15:20:00,89.31,89.46,89.24,89.41,75836.0,89.31,89.46,89.24,89.41,75836.0
2016-07-06 15:30:00,89.39,89.57,89.25,89.48,45197.0,89.39,89.57,89.25,89.48,45197.0
2016-07-06 15:40:00,89.48,89.61,89.45,89.55,58900.0,89.48,89.61,89.45,89.55,58900.0
2016-07-06 15:50:00,89.58,89.85,89.51,89.63,179937.0,89.58,89.85,89.51,89.63,179937.0
2016-07-07 09:30:00,89.69,90.32,89.47,90.12,32807.0,89.69,90.32,89.47,90.12,32807.0
2016-07-07 09:40:00,90.11,90.25,89.75,89.95,28833.0,90.11,90.25,89.75,89.95,28833.0
2016-07-07 09:50:00,89.95,90.2,89.84,90.04,25491.0,89.95,90.2,89.84,90.04,25491.0
2016-07-07 10:00:00,89.96,90.0,89.37,89.37,46831.0,89.96,90.0,89.37,89.37,46831.0
2016-07-07 10:10:00,89.22,90.24,89.2,90.05,43281.0,89.22,90.24,89.2,90.05,43281.0
2016-07-07 10:20:00,90.08,90.31,89.93,90.23,31543.0,90.08,90.31,89.93,90.23,31543.0
2016-07-07 10:30:00,90.25,90.82,90.11,90.82,33285.0,90.25,90.82,90.11,90.82,33285.0
2016-07-07 10:40:00,90.78,90.84,90.4,90.61,22460.0,90.78,90.84,90.4,90.61,22460.0
2016-07-07 10:50:00,90.62,90.66,90.3,90.3,14987.0,90.62,90.66,90.3,90.3,14987.0
2016-07-07 11:00:00,90.22,90.25,89.57,90.0,63101.0,90.22,90.25,89.57,90.0,63101.0
2016-07-07 11:10:00,90.0,90.67,90.0,90.35,57024.0,90.0,90.67,90.0,90.35,57024.0
2016-07-07 11:20:00,90.34,90.5,89.96,90.09,48563.0,90.34,90.5,89.96,90.09,48563.0
2016-07-07 11:30:00,90.11,90.32,90.03,90.26,16201.0,90.11,90.32,90.03,90.26,16201.0
2016-07-07 11:40:00,90.27,90.33,89.63,89.68,41799.0,90.27,90.33,89.63,89.68,41799.0
2016-07-07 11:50:00,89.61,89.83,89.51,89.83,14808.0,89.61,89.83,89.51,89.83,14808.0
2016-07-07 12:00:00,89.85,89.97,89.65,89.65,16941.0,89.85,89.97,89.65,89.65,16941.0
2016-07-07 12:10:00,89.66,89.99,89.66,89.75,15556.0,89.66,89.99,89.66,89.75,15556.0
2016-07-07 12:20:00,89.75,89.86,89.4,89.86,17470.0,89.75,89.86,89.4,89.86,17470.0
2016-07-07 12:30:00,89.84,89.86,89.59,89.86,34217.0,89.84,89.86,89.59,89.86,34217.0
2016-07-07 12:40:00,89.89,90.0,89.66,89.76,10946.0,89.89,90.0,89.66,89.76,10946.0
2016-07-07 12:50:00,89.71,89.71,89.17,89.28,13021.0,89.71,89.71,89.17,89.28,13021.0
2016-07-07 13:00:00,89.29,89.3,89.04,89.18,18205.0,89.29,89.3,89.04,89.18,18205.0
2016-07-07 13:10:00,89.12,89.4,89.0,89.4,32052.0,89.12,89.4,89.0,89.4,32052.0
2016-07-07 13:20:00,89.37,89.85,89.32,89.79,13349.0,89.37,89.85,89.32,89.79,13349.0
2016-07-07 13:30:00,89.73,89.73,89.47,89.47,7700.0,89.73,89.73,89.47,89.47,7700.0
2016-07-07 13:40:00,89.45,89.46,89.28,89.39,5031.0,89.45,89.46,89.28,89.39,5031.0
2016-07-07 13:50:00,89.43,89.6,89.01,89.58,21522.0,89.43,89.6,89.01,89.58,21522.0
2016-07-07 14:00:00,89.58,89.8,89.47,89.48,34516.0,89.58,89.8,89.47,89.48,34516.0
2016-07-07 14:10:00,89.45,89.59,89.27,89.45,7615.0,89.45,89.59,89.27,89.45,7615.0
2016-07-07 14:20:00,89.41,89.74,89.41,89.52,14602.0,89.41,89.74,89.41,89.52,14602.0
2016-07-07 14:30:00,89.57,89.7,89.44,89.57,11479.0,89.57,89.7,89.44,89.57,11479.0
2016-07-07 14:40:00,89.51,89.73,89.43,89.66,8987.0,89.51,89.73,89.43,89.66,8987.0
2016-07-07 14:50:00,89.64,89.66,89.36,89.44,10040.0,89.64,89.66,89.36,89.44,10040.0
2016-07-07 15:00:00,89.56,89.92,89.38,89.92,9297.0,89.56,89.92,89.38,89.92,9297.0
2016-07-07 15:10:00,89.94,90.13,89.75,90.04,14500.0,89.94,90.13,89.75,90.04,14500.0
2016-07-07 15:20:00,90.08,90.08,89.81,89.82,14748.0,90.08,90.08,89.81,89.82,14748.0
2016-07-07 15:30:00,89.86,90.07,89.76,89.97,22018.0,89.86,90.07,89.76,89.97,22018.0
2016-07-07 15:40:00,89.98,90.07,89.89,90.01,34408.0,89.98,90.07,89.89,90.01,34408.0
2016-07-07 15:50:00,90.13,90.14,89.89,90.04,66617.0,90.13,90.14,89.89,90.04,66617.0
2016-07-08 09:30:00,90.08,90.43,89.42,89.67,29311.0,90.08,90.43,89.42,89.67,29311.0
2016-07-08 09:40:00,89.72,90.3,89.68,89.85,34187.0,89.72,90.3,89.68,89.85,34187.0
2016-07-08 09:50:00,89.88,89.94,89.53,89.69,38912.0,89.88,89.94,89.53,89.69,38912.0
2016-07-08 10:00:00,89.75,89.76,88.75,89.38,232501.0,89.75,89.76,88.75,89.38,232501.0
2016-07-08 10:10:00,89.47,89.67,89.25,89.25,21307.0,89.47,89.67,89.25,89.25,21307.0
2016-07-08 10:20:00,89.24,89.37,89.07,89.32,26508.0,89.24,89.37,89.07,89.32,26508.0
2016-07-08 10:30:00,89.32,89.42,89.11,89.36,23704.0,89.32,89.42,89.11,89.36,23704.0
2016-07-08 10:40:00,89.39,89.66,89.31,89.51,34931.0,89.39,89.66,89.31,89.51,34931.0
2016-07-08 10:50:00,89.49,89.7,89.3,89.62,31177.0,89.49,89.7,89.3,89.62,31177.0
2016-07-08 11:00:00,89.61,89.8,89.56,89.68,14514.0,89.61,89.8,89.56,89.68,14514.0
2016-07-08 11:10:00,89.69,89.77,89.53,89.76,36186.0,89.69,89.77,89.53,89.76,36186.0
2016-07-08 11:20:00,89.75,89.89,89.6,89.68,37917.0,89.75,89.89,89.6,89.68,37917.0
2016-07-08 11:30:00,89.69,89.72,89.49,89.7,38736.0,89.69,89.72,89.49,89.7,38736.0
2016-07-08 11:40:00,89.69,89.72,89.56,89.59,18886.0,89.69,89.72,89.56,89.59,18886.0
2016-07-08 11:50:00,89.59,89.69,89.53,89.66,22925.0,89.59,89.69,89.53,89.66,22925.0
2016-07-08 12:00:00,89.61,89.75,89.5,89.68,10585.0,89.61,89.75,89.5,89.68,10585.0
2016-07-08 12:10:00,89.69,89.8,89.62,89.73,13650.0,89.69,89.8,89.62,89.73,13650.0
2016-07-08 12:20:00,89.73,89.78,89.59,89.66,21834.0,89.73,89.78,89.59,89.66,21834.0
2016-07-08 12:30:00,89.66,89.74,89.59,89.59,14950.0,89.66,89.74,89.59,89.59,14950.0
2016-07-08 12:40:00,89.61,89.68,89.43,89.43,13595.0,89.61,89.68,89.43,89.43,13595.0
2016-07-08 12:50:00,89.42,89.42,89.23,89.27,22578.0,89.42,89.42,89.23,89.27,22578.0
2016-07-08 13:00:00,89.27,89.42,89.27,89.36,22236.0,89.27,89.42,89.27,89.36,22236.0
2016-07-08 13:10:00,89.33,89.48,89.3,89.45,8700.0,89.33,89.48,89.3,89.45,8700.0
2016-07-08 13:20:00,89.46,89.67,89.36,89.61,20422.0,89.46,89.67,89.36,89.61,20422.0
2016-07-08 13:30:00,89.61,89.69,89.54,89.58,14863.0,89.61,89.69,89.54,89.58,14863.0
2016-07-08 13:40:00,89.57,89.64,89.41,89.48,13690.0,89.57,89.64,89.41,89.48,13690.0
2016-07-08 13:50:00,89.48,89.48,89.28,89.38,19304.0,89.48,89.48,89.28,89.38,19304.0
2016-07-08 14:00:00,89.37,89.43,89.31,89.31,34038.0,89.37,89.43,89.31,89.31,34038.0
2016-07-08 14:10:00,89.33,89.38,89.26,89.34,20759.0,89.33,89.38,89.26,89.34,20759.0
2016-07-08 14:20:00,89.33,89.42,89.3,89.33,24875.0,89.33,89.42,89.3,89.33,24875.0
2016-07-08 14:30:00,89.36,89.4,89.28,89.3,35007.0,89.36,89.4,89.28,89.3,35007.0
2016-07-08 14:40:00,89.31,89.41,89.03,89.1,32439.0,89.31,89.41,89.03,89.1,32439.0
2016-07-08 14:50:00,89.12,89.52,89.07,89.52,32120.0,89.12,89.52,89.07,89.52,32120.0
2016-07-08 15:00:00,89.53,89.55,89.25,89.35,66305.0,89.53,89.55,89.25,89.35,66305.0
2016-07-08 15:10:00,89.33,89.35,89.05,89.07,40005.0,89.33,89.35,89.05,89.07,40005.0
2016-07-08 15:20:00,89.09,89.1,88.75,88.75,27099.0,89.09,89.1,88.75,88.75,27099.0
2016-07-08 15:30:00,88.74,88.85,88.74,88.8,51611.0,88.74,88.85,88.74,88.8,51611.0
2016-07-08 15:40:00,88.8,88.84,88.65,88.78,67555.0,88.8,88.84,88.65,88.78,67555.0
2016-07-08 15:50:00,88.79,89.12,88.79,88.98,101516.0,88.79,89.12,88.79,88.98,101516.0
2016-07-11 09:30:00,90.09,90.73,89.85,90.12,89585.0,90.09,90.73,89.85,90.12,89585.0
2016-07-11 09:40:00,90.06,90.32,89.5,89.77,39789.0,90.06,90.32,89.5,89.77,39789.0
2016-07-11 09:50:00,89.75,90.1,89.56,89.99,44039.0,89.75,90.1,89.56,89.99,44039.0
2016-07-11 10:00:00,90.02,90.25,89.88,90.21,60813.0,90.02,90.25,89.88,90.21,60813.0
2016-07-11 10:10:00,90.2,90.2,89.86,90.0,20848.0,90.2,90.2,89.86,90.0,20848.0
2016-07-11 10:20:00,90.0,90.01,89.31,89.39,22325.0,90.0,90.01,89.31,89.39,22325.0
2016-07-11 10:30:00,89.36,89.92,89.27,89.89,28514.0,89.36,89.92,89.27,89.89,28514.0
2016-07-11 10:40:00,89.89,89.96,89.68,89.79,33133.0,89.89,89.96,89.68,89.79,33133.0
2016-07-11 10:50:00,89.78,89.91,89.69,89.75,40025.0,89.78,89.91,89.69,89.75,40025.0
2016-07-11 11:00:00,89.76,90.07,89.76,89.89,36078.0,89.76,90.07,89.76,89.89,36078.0
2016-07-11 11:10:00,89.92,90.03,89.85,89.92,44087.0,89.92,90.03,89.85,89.92,44087.0
2016-07-11 11:20:00,89.9,90.0,89.74,89.78,11669.0,89.9,90.0,89.74,89.78,11669.0
2016-07-11 11:30:00,89.83,90.07,89.83,90.04,22200.0,89.83,90.07,89.83,90.04,22200.0
2016-07-11 11:40:00,90.03,90.36,90.03,90.32,6892.0,90.03,90.36,90.03,90.32,6892.0
2016-07-11 11:50:00,90.38,90.54,90.32,90.51,33779.0,90.38,90.54,90.32,90.51,33779.0
2016-07-11 12:00:00,90.54,90.69,90.48,90.61,28702.0,90.54,90.69,90.48,90.61,28702.0
2016-07-11 12:10:00,90.6,90.6,90.47,90.47,13121.0,90.6,90.6,90.47,90.47,13121.0
2016-07-11 12:20:00,90.5,90.55,90.36,90.39,13123.0,90.5,90.55,90.36,90.39,13123.0
2016-07-11 12:30:00,90.41,90.51,90.37,90.47,21113.0,90.41,90.51,90.37,90.47,21113.0
2016-07-11 12:40:00,90.59,90.73,90.5,90.67,13767.0,90.59,90.73,90.5,90.67,13767.0
2016-07-11 12:50:00,90.7,90.7,90.44,90.47,14634.0,90.7,90.7,90.44,90.47,14634.0
2016-07-11 13:00:00,90.49,90.5,90.26,90.28,20328.0,90.49,90.5,90.26,90.28,20328.0
2016-07-11 13:10:00,90.25,90.3,90.16,90.17,15370.0,90.25,90.3,90.16,90.17,15370.0
2016-07-11 13:20:00,90.18,90.24,90.15,90.19,12438.0,90.18,90.24,90.15,90.19,12438.0
2016-07-11 13:30:00,90.18,90.25,90.13,90.22,7964.0,90.18,90.25,90.13,90.22,7964.0
2016-07-11 13:40:00,90.19,90.35,90.18,90.35,4862.0,90.19,90.35,90.18,90.35,4862.0
2016-07-11 13:50:00,90.33,90.48,90.32,90.44,7429.0,90.33,90.48,90.32,90.44,7429.0
2016-07-11 14:00:00,90.43,90.49,90.33,90.41,28921.0,90.43,90.49,90.33,90.41,28921.0
2016-07-11 14:10:00,90.41,90.43,90.33,90.34,5244.0,90.41,90.43,90.33,90.34,5244.0
2016-07-11 14:20:00,90.39,90.53,90.34,90.42,8922.0,90.39,90.53,90.34,90.42,8922.0
2016-07-11 14:30:00,90.42,90.63,90.42,90.63,7865.0,90.42,90.63,90.42,90.63,7865.0
2016-07-11 14:40:00,90.61,90.66,90.53,90.61,9032.0,90.61,90.66,90.53,90.61,9032.0
2016-07-11 14:50:00,90.55,90.62,90.5,90.58,10793.0,90.55,90.62,90.5,90.58,10793.0
2016-07-11 15:00:00,90.55,90.66,90.52,90.64,8301.0,90.55,90.66,90.52,90.64,8301.0
2016-07-11 15:10:00,90.68,90.8,90.64,90.79,9615.0,90.68,90.8,90.64,90.79,9615.0
2016-07-11 15:20:00,90.76,90.82,90.66,90.68,17910.0,90.76,90.82,90.66,90.68,17910.0
2016-07-11 15:30:00,90.66,90.66,90.43,90.49,32211.0,90.66,90.66,90.43,90.49,32211.0
2016-07-11 15:40:00,90.49,90.5,90.2,90.22,37737.0,90.49,90.5,90.2,90.22,37737.0
2016-07-11 15:50:00,90.24,90.3,90.04,90.1,120812.0,90.24,90.3,90.04,90.1,120812.0
2016-07-12 09:30:00,91.1,91.23,90.35,90.53,24945.0,91.1,91.23,90.35,90.53,24945.0
2016-07-12 09:40:00,90.54,91.16,90.32,91.04,22680.0,90.54,91.16,90.32,91.04,22680.0
2016-07-12 09:50:00,91.08,91.45,90.94,90.98,62833.0,91.08,91.45,90.94,90.98,62833.0
2016-07-12 10:00:00,90.89,91.36,90.88,91.03,37939.0,90.89,91.36,90.88,91.03,37939.0
2016-07-12 10:10:00,91.04,91.12,90.62,90.73,36044.0,91.04,91.12,90.62,90.73,36044.0
2016-07-12 10:20:00,90.77,90.77,90.2,90.2,75757.0,90.77,90.77,90.2,90.2,75757.0
2016-07-12 10:30:00,90.23,91.06,90.23,91.04,38813.0,90.23,91.06,90.23,91.04,38813.0
2016-07-12 10:40:00,91.07,91.25,90.99,91.15,35446.0,91.07,91.25,90.99,91.15,35446.0
2016-07-12 10:50:00,91.12,91.18,90.92,90.92,24520.0,91.12,91.18,90.92,90.92,24520.0
2016-07-12 11:00:00,90.91,91.01,90.77,90.92,21336.0,90.91,91.01,90.77,90.92,21336.0
2016-07-12 11:10:00,90.93,91.07,90.72,90.76,25202.0,90.93,91.07,90.72,90.76,25202.0
2016-07-12 11:20:00,90.72,90.96,90.64,90.83,22192.0,90.72,90.96,90.64,90.83,22192.0
2016-07-12 11:30:00,90.86,91.03,90.8,90.95,42312.0,90.86,91.03,90.8,90.95,42312.0
2016-07-12 11:40:00,90.96,91.0,90.87,91.0,17777.0,90.96,91.0,90.87,91.0,17777.0
2016-07-12 11:50:00,91.01,91.03,90.84,90.88,14748.0,91.01,91.03,90.84,90.88,14748.0
2016-07-12 12:00:00,90.87,90.97,90.83,90.92,12648.0,90.87,90.97,90.83,90.92,12648.0
2016-07-12 12:10:00,90.94,90.95,90.82,90.84,10411.0,90.94,90.95,90.82,90.84,10411.0
2016-07-12 12:20:00,90.86,90.89,90.72,90.88,11849.0,90.86,90.89,90.72,90.88,11849.0
2016-07-12 12:30:00,90.9,91.02,90.76,90.76,9454.0,90.9,91.02,90.76,90.76,9454.0
2016-07-12 12:40:00,90.75,90.94,90.55,90.64,7300.0,90.75,90.94,90.55,90.64,7300.0
2016-07-12 12:50:00,90.61,90.9,90.57,90.78,12925.0,90.61,90.9,90.57,90.78,12925.0
2016-07-12 13:00:00,90.79,90.96,90.76,90.81,8354.0,90.79,90.96,90.76,90.81,8354.0
2016-07-12 13:10:00,90.77,90.84,90.66,90.69,12312.0,90.77,90.84,90.66,90.69,12312.0
2016-07-12 13:20:00,90.72,90.78,90.64,90.74,8242.0,90.72,90.78,90.64,90.74,8242.0
2016-07-12 13:30:00,90.76,90.84,90.69,90.72,7647.0,90.76,90.84,90.69,90.72,7647.0
2016-07-12 13:40:00,90.72,90.84,90.52,90.63,17103.0,90.72,90.84,90.52,90.63,17103.0
2016-07-12 13:50:00,90.6,90.61,90.36,90.38,18920.0,90.6,90.61,90.36,90.38,18920.0
2016-07-12 14:00:00,90.39,90.6,90.36,90.5,25317.0,90.39,90.6,90.36,90.5,25317.0
2016-07-12 14:10:00,90.53,90.64,90.39,90.45,18800.0,90.53,90.64,90.39,90.45,18800.0
2016-07-12 14:20:00,90.48,90.52,90.37,90.43,10950.0,90.48,90.52,90.37,90.43,10950.0
2016-07-12 14:30:00,90.41,90.44,90.25,90.28,21718.0,90.41,90.44,90.25,90.28,21718.0
2016-07-12 14:40:00,90.31,90.42,90.3,90.3,17490.0,90.31,90.42,90.3,90.3,17490.0
2016-07-12 14:50:00,90.33,90.4,90.31,90.32,17478.0,90.33,90.4,90.31,90.32,17478.0
2016-07-12 15:00:00,90.35,90.38,90.12,90.12,19462.0,90.35,90.38,90.12,90.12,19462.0
2016-07-12 15:10:00,90.13,90.17,89.86,89.87,28005.0,90.13,90.17,89.86,89.87,28005.0
2016-07-12 15:20:00,89.9,89.99,89.77,89.79,33313.0,89.9,89.99,89.77,89.79,33313.0
2016-07-12 15:30:00,89.78,89.81,89.55,89.55,59622.0,89.78,89.81,89.55,89.55,59622.0
2016-07-12 15:40:00,89.58,89.63,89.13,89.42,82624.0,89.58,89.63,89.13,89.42,82624.0
2016-07-12 15:50:00,89.42,89.72,89.42,89.62,158811.0,89.42,89.72,89.42,89.62,158811.0
2016-07-13 09:30:00,90.32,90.41,89.66,90.13,20373.0,90.32,90.41,89.66,90.13,20373.0
2016-07-13 09:40:00,90.07,90.16,89.61,89.61,9434.0,90.07,90.16,89.61,89.61,9434.0
2016-07-13 09:50:00,89.46,90.0,89.46,90.0,6830.0,89.46,90.0,89.46,90.0,6830.0
2016-07-13 10:00:00,90.08,90.18,89.8,90.09,10130.0,90.08,90.18,89.8,90.09,10130.0
2016-07-13 10:10:00,90.01,90.15,89.75,89.75,7500.0,90.01,90.15,89.75,89.75,7500.0
2016-07-13 10:20:00,89.72,89.92,89.66,89.66,6846.0,89.72,89.92,89.66,89.66,6846.0
2016-07-13 10:30:00,89.74,89.86,89.49,89.86,12077.0,89.74,89.86,89.49,89.86,12077.0
2016-07-13 10:40:00,89.86,90.03,89.71,89.95,13587.0,89.86,90.03,89.71,89.95,13587.0
2016-07-13 10:50:00,89.9,90.05,89.67,89.69,16191.0,89.9,90.05,89.67,89.69,16191.0
2016-07-13 11:00:00,89.67,89.86,89.25,89.36,10720.0,89.67,89.86,89.25,89.36,10720.0
2016-07-13 11:10:00,89.33,89.47,88.68,88.71,19007.0,89.33,89.47,88.68,88.71,19007.0
2016-07-13 11:20:00,88.69,88.78,88.48,88.61,14112.0,88.69,88.78,88.48,88.61,14112.0
2016-07-13 11:30:00,88.67,88.67,88.22,88.35,20114.0,88.67,88.67,88.22,88.35,20114.0
2016-07-13 11:40:00,88.31,88.42,88.15,88.17,9568.0,88.31,88.42,88.15,88.17,9568.0
2016-07-13 11:50:00,88.1,88.64,88.01,88.48,13018.0,88.1,88.64,88.01,88.48,13018.0
2016-07-13 12:00:00,88.57,88.86,88.53,88.55,5407.0,88.57,88.86,88.53,88.55,5407.0
2016-07-13 12:10:00,88.5,88.84,88.43,88.84,7060.0,88.5,88.84,88.43,88.84,7060.0
2016-07-13 12:20:00,88.76,88.87,88.68,88.7,8270.0,88.76,88.87,88.68,88.7,8270.0
2016-07-13 12:30:00,88.68,88.72,88.46,88.55,5700.0,88.68,88.72,88.46,88.55,5700.0
2016-07-13 12:40:00,88.64,88.9,88.63,88.87,7405.0,88.64,88.9,88.63,88.87,7405.0
2016-07-13 12:50:00,88.85,88.92,88.78,88.85,5778.0,88.85,88.92,88.78,88.85,5778.0
2016-07-13 13:00:00,88.77,88.87,88.69,88.79,7564.0,88.77,88.87,88.69,88.79,7564.0
2016-07-13 13:10:00,88.78,88.88,88.69,88.79,6406.0,88.78,88.88,88.69,88.79,6406.0
2016-07-13 13:20:00,88.8,88.8,88.49,88.52,7011.0,88.8,88.8,88.49,88.52,7011.0
2016-07-13 13:30:00,88.52,88.62,88.42,88.52,7307.0,88.52,88.62,88.42,88.52,7307.0
2016-07-13 13:40:00,88.54,88.75,88.54,88.71,14554.0,88.54,88.75,88.54,88.71,14554.0
2016-07-13 13:50:00,88.72,88.73,88.47,88.59,8096.0,88.72,88.73,88.47,88.59,8096.0
2016-07-13 14:00:00,88.58,88.6,88.42,88.58,12600.0,88.58,88.6,88.42,88.58,12600.0
2016-07-13 14:10:00,88.58,88.72,88.53,88.66,12964.0,88.58,88.72,88.53,88.66,12964.0
2016-07-13 14:20:00,88.68,88.77,88.54,88.74,11696.0,88.68,88.77,88.54,88.74,11696.0
2016-07-13 14:30:00,88.73,88.78,88.48,88.48,14169.0,88.73,88.78,88.48,88.48,14169.0
2016-07-13 14:40:00,88.53,88.54,88.4,88.49,13269.0,88.53,88.54,88.4,88.49,13269.0
2016-07-13 14:50:00,88.55,88.55,88.35,88.49,12600.0,88.55,88.55,88.35,88.49,12600.0
2016-07-13 15:00:00,88.48,88.64,88.44,88.6,14173.0,88.48,88.64,88.44,88.6,14173.0
2016-07-13 15:10:00,88.61,88.63,88.28,88.29,23458.0,88.61,88.63,88.28,88.29,23458.0
2016-07-13 15:20:00,88.28,88.38,88.21,88.22,20358.0,88.28,88.38,88.21,88.22,20358.0
2016-07-13 15:30:00,88.21,88.3,88.14,88.14,24072.0,88.21,88.3,88.14,88.14,24072.0
2016-07-13 15:40:00,88.15,88.29,88.11,88.11,29808.0,88.15,88.29,88.11,88.11,29808.0
2016-07-13 15:50:00,88.09,88.09,87.7,87.77,196019.0,88.09,88.09,87.7,87.77,196019.0
2016-07-14 09:30:00,88.98,89.08,87.5,87.79,27420.0,88.98,89.08,87.5,87.79,27420.0
2016-07-14 09:40:00,87.85,88.26,87.56,87.8,14515.0,87.85,88.26,87.56,87.8,14515.0
2016-07-14 09:50:00,87.91,87.96,87.68,87.7,21213.0,87.91,87.96,87.68,87.7,21213.0
2016-07-14 10:00:00,87.72,88.0,87.63,87.98,33475.0,87.72,88.0,87.63,87.98,33475.0
2016-07-14 10:10:00,87.97,88.17,87.79,87.85,36217.0,87.97,88.17,87.79,87.85,36217.0
2016-07-14 10:20:00,87.85,88.15,87.77,88.14,29444.0,87.85,88.15,87.77,88.14,29444.0
2016-07-14 10:30:00,88.1,88.5,88.07,88.34,35427.0,88.1,88.5,88.07,88.34,35427.0
2016-07-14 10:40:00,88.31,88.5,88.22,88.35,35483.0,88.31,88.5,88.22,88.35,35483.0
2016-07-14 10:50:00,88.37,88.44,88.21,88.32,10761.0,88.37,88.44,88.21,88.32,10761.0
2016-07-14 11:00:00,88.34,88.7,88.34,88.7,13341.0,88.34,88.7,88.34,88.7,13341.0
2016-07-14 11:10:00,88.7,88.72,88.43,88.47,30234.0,88.7,88.72,88.43,88.47,30234.0
2016-07-14 11:20:00,88.47,88.61,88.2,88.2,11734.0,88.47,88.61,88.2,88.2,11734.0
2016-07-14 11:30:00,88.19,88.23,87.91,87.93,14301.0,88.19,88.23,87.91,87.93,14301.0
2016-07-14 11:40:00,87.93,87.93,87.79,87.9,10260.0,87.93,87.93,87.79,87.9,10260.0
2016-07-14 11:50:00,87.94,88.11,87.88,88.04,7667.0,87.94,88.11,87.88,88.04,7667.0
2016-07-14 12:00:00,88.06,88.27,88.05,88.18,6054.0,88.06,88.27,88.05,88.18,6054.0
2016-07-14 12:10:00,88.08,88.18,88.05,88.14,5184.0,88.08,88.18,88.05,88.14,5184.0
2016-07-14 12:20:00,88.12,88.12,88.04,88.1,3363.0,88.12,88.12,88.04,88.1,3363.0
2016-07-14 12:30:00,88.04,88.22,88.04,88.21,2700.0,88.04,88.22,88.04,88.21,2700.0
2016-07-14 12:40:00,88.23,88.42,88.17,88.26,4456.0,88.23,88.42,88.17,88.26,4456.0
2016-07-14 12:50:00,88.33,88.47,88.21,88.21,5220.0,88.33,88.47,88.21,88.21,5220.0
2016-07-14 13:00:00,88.22,88.25,88.08,88.08,3330.0,88.22,88.25,88.08,88.08,3330.0
2016-07-14 13:10:00,88.08,88.13,87.78,87.78,11875.0,88.08,88.13,87.78,87.78,11875.0
2016-07-14 13:20:00,87.77,87.87,87.67,87.8,8689.0,87.77,87.87,87.67,87.8,8689.0
2016-07-14 13:30:00,87.86,88.02,87.8,87.98,4112.0,87.86,88.02,87.8,87.98,4112.0
2016-07-14 13:40:00,87.92,88.06,87.9,88.0,6206.0,87.92,88.06,87.9,88.0,6206.0
2016-07-14 13:50:00,88.03,88.12,87.92,88.09,94700.0,88.03,88.12,87.92,88.09,94700.0
2016-07-14 14:00:00,88.12,88.21,87.94,88.13,10185.0,88.12,88.21,87.94,88.13,10185.0
2016-07-14 14:10:00,88.16,88.35,88.15,88.35,7730.0,88.16,88.35,88.15,88.35,7730.0
2016-07-14 14:20:00,88.31,88.39,88.26,88.27,8800.0,88.31,88.39,88.26,88.27,8800.0
2016-07-14 14:30:00,88.25,88.26,88.03,88.2,12406.0,88.25,88.26,88.03,88.2,12406.0
2016-07-14 14:40:00,88.2,88.29,88.17,88.27,34193.0,88.2,88.29,88.17,88.27,34193.0
2016-07-14 14:50:00,88.26,88.35,88.22,88.25,10994.0,88.26,88.35,88.22,88.25,10994.0
2016-07-14 15:00:00,88.26,88.39,88.22,88.29,13009.0,88.26,88.39,88.22,88.29,13009.0
2016-07-14 15:10:00,88.28,88.35,88.25,88.3,9756.0,88.28,88.35,88.25,88.3,9756.0
2016-07-14 15:20:00,88.31,88.51,88.28,88.51,21330.0,88.31,88.51,88.28,88.51,21330.0
2016-07-14 15:30:00,88.53,88.53,88.24,88.28,19734.0,88.53,88.53,88.24,88.28,19734.0
2016-07-14 15:40:00,88.27,88.31,88.11,88.25,21991.0,88.27,88.31,88.11,88.25,21991.0
2016-07-14 15:50:00,88.27,88.33,88.1,88.15,106661.0,88.27,88.33,88.1,88.15,106661.0
2016-07-15 09:30:00,89.34,89.66,88.05,89.39,124099.0,89.34,89.66,88.05,89.39,124099.0
2016-07-15 09:40:00,89.37,89.93,89.09,89.7,21582.0,89.37,89.93,89.09,89.7,21582.0
2016-07-15 09:50:00,89.8,89.98,89.45,89.6,30348.0,89.8,89.98,89.45,89.6,30348.0
2016-07-15 10:00:00,89.6,89.8,89.36,89.64,12972.0,89.6,89.8,89.36,89.64,12972.0
2016-07-15 10:10:00,89.68,89.72,89.14,89.28,11064.0,89.68,89.72,89.14,89.28,11064.0
2016-07-15 10:20:00,89.21,89.93,89.21,89.84,9179.0,89.21,89.93,89.21,89.84,9179.0
2016-07-15 10:30:00,89.83,90.39,89.69,90.39,34637.0,89.83,90.39,89.69,90.39,34637.0
2016-07-15 10:40:00,90.44,90.71,90.33,90.69,25045.0,90.44,90.71,90.33,90.69,25045.0
2016-07-15 10:50:00,90.65,90.86,90.62,90.72,38007.0,90.65,90.86,90.62,90.72,38007.0
2016-07-15 11:00:00,90.76,90.78,90.44,90.56,18827.0,90.76,90.78,90.44,90.56,18827.0
2016-07-15 11:10:00,90.57,90.69,90.13,90.18,28749.0,90.57,90.69,90.13,90.18,28749.0
2016-07-15 11:20:00,90.18,90.48,90.13,90.17,82565.0,90.18,90.48,90.13,90.17,82565.0
2016-07-15 11:30:00,90.15,90.5,90.13,90.27,13784.0,90.15,90.5,90.13,90.27,13784.0
2016-07-15 11:40:00,90.26,90.57,90.26,90.42,15729.0,90.26,90.57,90.26,90.42,15729.0
2016-07-15 11:50:00,90.42,90.68,90.41,90.62,14254.0,90.42,90.68,90.41,90.62,14254.0
2016-07-15 12:00:00,90.62,90.79,90.6,90.74,16403.0,90.62,90.79,90.6,90.74,16403.0
2016-07-15 12:10:00,90.75,90.75,90.43,90.54,15052.0,90.75,90.75,90.43,90.54,15052.0
2016-07-15 12:20:00,90.56,90.64,90.43,90.61,9743.0,90.56,90.64,90.43,90.61,9743.0
2016-07-15 12:30:00,90.6,90.61,90.32,90.33,11850.0,90.6,90.61,90.32,90.33,11850.0
2016-07-15 12:40:00,90.31,90.4,90.21,90.27,7175.0,90.31,90.4,90.21,90.27,7175.0
2016-07-15 12:50:00,90.24,90.24,89.95,90.02,14534.0,90.24,90.24,89.95,90.02,14534.0
2016-07-15 13:00:00,90.03,90.17,89.98,90.16,16007.0,90.03,90.17,89.98,90.16,16007.0
2016-07-15 13:10:00,90.19,90.32,90.07,90.32,12980.0,90.19,90.32,90.07,90.32,12980.0
2016-07-15 13:20:00,90.28,90.37,90.21,90.22,7354.0,90.28,90.37,90.21,90.22,7354.0
2016-07-15 13:30:00,90.22,90.25,90.13,90.18,23765.0,90.22,90.25,90.13,90.18,23765.0
2016-07-15 13:40:00,90.19,90.29,90.13,90.2,26177.0,90.19,90.29,90.13,90.2,26177.0
2016-07-15 13:50:00,90.16,90.26,90.12,90.19,39447.0,90.16,90.26,90.12,90.19,39447.0
2016-07-15 14:00:00,90.19,90.31,89.92,89.92,15253.0,90.19,90.31,89.92,89.92,15253.0
2016-07-15 14:10:00,89.95,90.04,89.79,89.92,14217.0,89.95,90.04,89.79,89.92,14217.0
2016-07-15 14:20:00,89.89,90.09,89.84,90.07,20004.0,89.89,90.09,89.84,90.07,20004.0
2016-07-15 14:30:00,90.07,90.21,89.98,90.09,34197.0,90.07,90.21,89.98,90.09,34197.0
2016-07-15 14:40:00,90.08,90.12,89.95,90.09,34661.0,90.08,90.12,89.95,90.09,34661.0
2016-07-15 14:50:00,90.07,90.16,90.02,90.03,11981.0,90.07,90.16,90.02,90.03,11981.0
2016-07-15 15:00:00,90.07,90.15,89.97,90.08,18935.0,90.07,90.15,89.97,90.08,18935.0
2016-07-15 15:10:00,90.1,90.13,90.0,90.02,11644.0,90.1,90.13,90.0,90.02,11644.0
2016-07-15 15:20:00,90.03,90.34,90.02,90.28,19028.0,90.03,90.34,90.02,90.28,19028.0
2016-07-15 15:30:00,90.29,90.41,90.25,90.3,20449.0,90.29,90.41,90.25,90.3,20449.0
2016-07-15 15:40:00,90.3,90.31,90.06,90.12,34472.0,90.3,90.31,90.06,90.12,34472.0
2016-07-15 15:50:00,90.11,90.33,90.11,90.2,77827.0,90.11,90.33,90.11,90.2,77827.0
2016-07-18 09:30:00,90.06,90.59,89.62,90.16,32115.0,90.06,90.59,89.62,90.16,32115.0
2016-07-18 09:40:00,90.15,90.49,89.8,90.07,71219.0,90.15,90.49,89.8,90.07,71219.0
2016-07-18 09:50:00,90.07,90.27,89.97,90.14,35335.0,90.07,90.27,89.97,90.14,35335.0
2016-07-18 10:00:00,90.16,90.44,90.07,90.26,110040.0,90.16,90.44,90.07,90.26,110040.0
2016-07-18 10:10:00,90.26,90.42,90.17,90.42,74902.0,90.26,90.42,90.17,90.42,74902.0
2016-07-18 10:20:00,90.37,90.45,90.24,90.43,10906.0,90.37,90.45,90.24,90.43,10906.0
2016-07-18 10:30:00,90.47,90.67,90.37,90.64,11202.0,90.47,90.67,90.37,90.64,11202.0
2016-07-18 10:40:00,90.62,90.8,90.45,90.45,6685.0,90.62,90.8,90.45,90.45,6685.0
2016-07-18 10:50:00,90.46,90.5,90.02,90.18,33484.0,90.46,90.5,90.02,90.18,33484.0
2016-07-18 11:00:00,90.2,90.49,90.19,90.42,10117.0,90.2,90.49,90.19,90.42,10117.0
2016-07-18 11:10:00,90.44,90.57,90.4,90.5,8913.0,90.44,90.57,90.4,90.5,8913.0
2016-07-18 11:20:00,90.54,90.58,90.41,90.47,12349.0,90.54,90.58,90.41,90.47,12349.0
2016-07-18 11:30:00,90.49,90.49,90.26,90.36,15298.0,90.49,90.49,90.26,90.36,15298.0
2016-07-18 11:40:00,90.35,90.37,90.25,90.35,9476.0,90.35,90.37,90.25,90.35,9476.0
2016-07-18 11:50:00,90.35,90.38,90.19,90.23,12280.0,90.35,90.38,90.19,90.23,12280.0
2016-07-18 12:00:00,90.24,90.25,89.95,90.09,9080.0,90.24,90.25,89.95,90.09,9080.0
2016-07-18 12:10:00,90.08,90.09,89.87,89.89,6544.0,90.08,90.09,89.87,89.89,6544.0
2016-07-18 12:20:00,89.88,89.91,89.74,89.78,5843.0,89.88,89.91,89.74,89.78,5843.0
2016-07-18 12:30:00,89.76,89.82,89.41,89.46,6592.0,89.76,89.82,89.41,89.46,6592.0
2016-07-18 12:40:00,89.32,89.52,89.32,89.44,4396.0,89.32,89.52,89.32,89.44,4396.0
2016-07-18 12:50:00,89.43,89.59,89.39,89.56,5778.0,89.43,89.59,89.39,89.56,5778.0
2016-07-18 13:00:00,89.62,89.76,89.59,89.76,6126.0,89.62,89.76,89.59,89.76,6126.0
2016-07-18 13:10:00,89.76,89.8,89.63,89.63,16419.0,89.76,89.8,89.63,89.63,16419.0
2016-07-18 13:20:00,89.64,89.64,89.52,89.52,13343.0,89.64,89.64,89.52,89.52,13343.0
2016-07-18 13:30:00,89.52,89.65,89.51,89.61,9445.0,89.52,89.65,89.51,89.61,9445.0
2016-07-18 13:40:00,89.65,89.65,89.5,89.57,8905.0,89.65,89.65,89.5,89.57,8905.0
2016-07-18 13:50:00,89.61,89.68,89.58,89.65,8036.0,89.61,89.68,89.58,89.65,8036.0
2016-07-18 14:00:00,89.62,89.67,89.58,89.67,7933.0,89.62,89.67,89.58,89.67,7933.0
2016-07-18 14:10:00,89.63,89.71,89.41,89.41,6724.0,89.63,89.71,89.41,89.41,6724.0
2016-07-18 14:20:00,89.39,89.52,89.39,89.51,7892.0,89.39,89.52,89.39,89.51,7892.0
2016-07-18 14:30:00,89.53,89.62,89.53,89.56,10114.0,89.53,89.62,89.53,89.56,10114.0
2016-07-18 14:40:00,89.55,89.61,89.52,89.6,6988.0,89.55,89.61,89.52,89.6,6988.0
2016-07-18 14:50:00,89.6,89.61,89.45,89.52,9292.0,89.6,89.61,89.45,89.52,9292.0
2016-07-18 15:00:00,89.53,89.53,89.37,89.39,12348.0,89.53,89.53,89.37,89.39,12348.0
2016-07-18 15:10:00,89.38,89.5,89.35,89.5,14210.0,89.38,89.5,89.35,89.5,14210.0
2016-07-18 15:20:00,89.48,89.56,89.36,89.38,16605.0,89.48,89.56,89.36,89.38,16605.0
2016-07-18 15:30:00,89.41,89.58,89.41,89.58,13184.0,89.41,89.58,89.41,89.58,13184.0
2016-07-18 15:40:00,89.56,89.61,89.53,89.54,33522.0,89.56,89.61,89.53,89.54,33522.0
2016-07-18 15:50:00,89.53,89.63,89.36,89.41,80166.0,89.53,89.63,89.36,89.41,80166.0
2016-07-19 09:30:00,89.08,89.72,89.04,89.04,15825.0,89.08,89.72,89.04,89.04,15825.0
2016-07-19 09:40:00,89.15,89.51,88.45,88.45,62150.0,89.15,89.51,88.45,88.45,62150.0
2016-07-19 09:50:00,88.45,88.45,87.71,87.91,27257.0,88.45,88.45,87.71,87.91,27257.0
2016-07-19 10:00:00,87.9,88.0,87.6,87.75,25278.0,87.9,88.0,87.6,87.75,25278.0
2016-07-19 10:10:00,87.82,87.96,87.41,87.44,32070.0,87.82,87.96,87.41,87.44,32070.0
2016-07-19 10:20:00,87.43,87.48,87.02,87.42,23214.0,87.43,87.48,87.02,87.42,23214.0
2016-07-19 10:30:00,87.41,87.44,86.95,87.0,17816.0,87.41,87.44,86.95,87.0,17816.0
2016-07-19 10:40:00,86.96,87.21,86.67,86.67,25718.0,86.96,87.21,86.67,86.67,25718.0
2016-07-19 10:50:00,86.67,87.0,86.64,86.94,21894.0,86.67,87.0,86.64,86.94,21894.0
2016-07-19 11:00:00,87.02,87.43,87.01,87.41,12264.0,87.02,87.43,87.01,87.41,12264.0
2016-07-19 11:10:00,87.39,87.43,87.25,87.35,21918.0,87.39,87.43,87.25,87.35,21918.0
2016-07-19 11:20:00,87.33,87.37,87.17,87.26,17135.0,87.33,87.37,87.17,87.26,17135.0
2016-07-19 11:30:00,87.25,87.36,87.16,87.16,9005.0,87.25,87.36,87.16,87.16,9005.0
2016-07-19 11:40:00,87.12,87.22,86.94,87.01,29936.0,87.12,87.22,86.94,87.01,29936.0
2016-07-19 11:50:00,87.03,87.27,87.02,87.17,12300.0,87.03,87.27,87.02,87.17,12300.0
2016-07-19 12:00:00,87.16,87.29,87.15,87.25,9188.0,87.16,87.29,87.15,87.25,9188.0
2016-07-19 12:10:00,87.2,87.33,87.2,87.27,8635.0,87.2,87.33,87.2,87.27,8635.0
2016-07-19 12:20:00,87.29,87.33,87.15,87.23,9819.0,87.29,87.33,87.15,87.23,9819.0
2016-07-19 12:30:00,87.21,87.39,87.19,87.36,15873.0,87.21,87.39,87.19,87.36,15873.0
2016-07-19 12:40:00,87.41,87.58,87.38,87.54,13400.0,87.41,87.58,87.38,87.54,13400.0
2016-07-19 12:50:00,87.54,87.55,87.27,87.3,11449.0,87.54,87.55,87.27,87.3,11449.0
2016-07-19 13:00:00,87.3,87.33,87.06,87.11,9211.0,87.3,87.33,87.06,87.11,9211.0
2016-07-19 13:10:00,87.07,87.11,86.89,86.96,8970.0,87.07,87.11,86.89,86.96,8970.0
2016-07-19 13:20:00,86.95,87.0,86.85,87.0,8586.0,86.95,87.0,86.85,87.0,8586.0
2016-07-19 13:30:00,87.02,87.21,86.96,87.17,11531.0,87.02,87.21,86.96,87.17,11531.0
2016-07-19 13:40:00,87.19,87.21,86.97,87.03,13849.0,87.19,87.21,86.97,87.03,13849.0
2016-07-19 13:50:00,87.03,87.09,87.0,87.03,9929.0,87.03,87.09,87.0,87.03,9929.0
2016-07-19 14:00:00,87.09,87.21,87.06,87.18,8119.0,87.09,87.21,87.06,87.18,8119.0
2016-07-19 14:10:00,87.2,87.35,87.11,87.34,21110.0,87.2,87.35,87.11,87.34,21110.0
2016-07-19 14:20:00,87.33,87.37,87.25,87.31,5195.0,87.33,87.37,87.25,87.31,5195.0
2016-07-19 14:30:00,87.29,87.3,87.21,87.3,8177.0,87.29,87.3,87.21,87.3,8177.0
2016-07-19 14:40:00,87.26,87.37,87.24,87.34,11082.0,87.26,87.37,87.24,87.34,11082.0
2016-07-19 14:50:00,87.31,87.4,87.25,87.25,7850.0,87.31,87.4,87.25,87.25,7850.0
2016-07-19 15:00:00,87.23,87.33,87.22,87.26,10897.0,87.23,87.33,87.22,87.26,10897.0
2016-07-19 15:10:00,87.24,87.36,87.2,87.31,10218.0,87.24,87.36,87.2,87.31,10218.0
2016-07-19 15:20:00,87.3,87.35,87.21,87.27,16398.0,87.3,87.35,87.21,87.27,16398.0
2016-07-19 15:30:00,87.25,87.43,87.24,87.38,24497.0,87.25,87.43,87.24,87.38,24497.0
2016-07-19 15:40:00,87.38,87.53,87.37,87.52,36317.0,87.38,87.53,87.37,87.52,36317.0
2016-07-19 15:50:00,87.52,87.57,87.35,87.44,157107.0,87.52,87.57,87.35,87.44,157107.0
2016-07-20 09:30:00,87.3,87.49,86.53,87.0,35573.0,87.3,87.49,86.53,87.0,35573.0
2016-07-20 09:40:00,87.1,87.74,86.69,87.7,44744.0,87.1,87.74,86.69,87.7,44744.0
2016-07-20 09:50:00,87.74,88.42,87.68,88.25,30200.0,87.74,88.42,87.68,88.25,30200.0
2016-07-20 10:00:00,88.35,88.81,88.34,88.68,31165.0,88.35,88.81,88.34,88.68,31165.0
2016-07-20 10:10:00,88.67,88.95,88.39,88.95,92610.0,88.67,88.95,88.39,88.95,92610.0
2016-07-20 10:20:00,89.0,89.51,89.0,89.36,25900.0,89.0,89.51,89.0,89.36,25900.0
2016-07-20 10:30:00,89.4,89.63,89.4,89.52,16775.0,89.4,89.63,89.4,89.52,16775.0
2016-07-20 10:40:00,89.57,90.12,89.57,89.92,40652.0,89.57,90.12,89.57,89.92,40652.0
2016-07-20 10:50:00,89.9,90.11,89.9,90.03,19342.0,89.9,90.11,89.9,90.03,19342.0
2016-07-20 11:00:00,90.07,90.39,89.97,90.28,21853.0,90.07,90.39,89.97,90.28,21853.0
2016-07-20 11:10:00,90.27,90.27,89.94,89.98,23083.0,90.27,90.27,89.94,89.98,23083.0
2016-07-20 11:20:00,89.97,90.52,89.93,90.36,49620.0,89.97,90.52,89.93,90.36,49620.0
2016-07-20 11:30:00,90.34,90.5,90.3,90.37,48317.0,90.34,90.5,90.3,90.37,48317.0
2016-07-20 11:40:00,90.34,90.42,90.28,90.3,10911.0,90.34,90.42,90.28,90.3,10911.0
2016-07-20 11:50:00,90.28,90.48,90.25,90.46,13810.0,90.28,90.48,90.25,90.46,13810.0
2016-07-20 12:00:00,90.41,90.57,90.33,90.49,17219.0,90.41,90.57,90.33,90.49,17219.0
2016-07-20 12:10:00,90.47,90.59,90.37,90.5,12642.0,90.47,90.59,90.37,90.5,12642.0
2016-07-20 12:20:00,90.46,90.53,90.27,90.48,28963.0,90.46,90.53,90.27,90.48,28963.0
2016-07-20 12:30:00,90.48,90.51,90.34,90.47,8732.0,90.48,90.51,90.34,90.47,8732.0
2016-07-20 12:40:00,90.45,90.67,90.42,90.62,9266.0,90.45,90.67,90.42,90.62,9266.0
2016-07-20 12:50:00,90.61,90.61,90.47,90.5,10752.0,90.61,90.61,90.47,90.5,10752.0
2016-07-20 13:00:00,90.56,90.63,90.5,90.57,11204.0,90.56,90.63,90.5,90.57,11204.0
2016-07-20 13:10:00,90.6,90.65,90.52,90.58,12450.0,90.6,90.65,90.52,90.58,12450.0
2016-07-20 13:20:00,90.58,90.86,90.57,90.82,17265.0,90.58,90.86,90.57,90.82,17265.0
2016-07-20 13:30:00,90.85,90.93,90.76,90.86,15965.0,90.85,90.93,90.76,90.86,15965.0
2016-07-20 13:40:00,90.91,91.14,90.9,91.11,22449.0,90.91,91.14,90.9,91.11,22449.0
2016-07-20 13:50:00,91.11,91.15,91.0,91.07,14315.0,91.11,91.15,91.0,91.07,14315.0
2016-07-20 14:00:00,91.09,91.14,90.97,91.11,23023.0,91.09,91.14,90.97,91.11,23023.0
2016-07-20 14:10:00,91.18,91.22,91.01,91.01,12018.0,91.18,91.22,91.01,91.01,12018.0
2016-07-20 14:20:00,91.02,91.06,90.89,90.89,11580.0,91.02,91.06,90.89,90.89,11580.0
2016-07-20 14:30:00,90.88,90.92,90.71,90.8,15880.0,90.88,90.92,90.71,90.8,15880.0
2016-07-20 14:40:00,90.76,90.93,90.72,90.8,15023.0,90.76,90.93,90.72,90.8,15023.0
2016-07-20 14:50:00,90.82,91.09,90.82,91.09,14981.0,90.82,91.09,90.82,91.09,14981.0
2016-07-20 15:00:00,91.06,91.06,90.92,90.96,17124.0,91.06,91.06,90.92,90.96,17124.0
2016-07-20 15:10:00,90.96,90.97,90.83,90.87,11904.0,90.96,90.97,90.83,90.87,11904.0
2016-07-20 15:20:00,90.87,90.91,90.76,90.77,15350.0,90.87,90.91,90.76,90.77,15350.0
2016-07-20 15:30:00,90.8,90.99,90.77,90.98,18506.0,90.8,90.99,90.77,90.98,18506.0
2016-07-20 15:40:00,90.98,91.15,90.97,91.13,41382.0,90.98,91.15,90.97,91.13,41382.0
2016-07-20 15:50:00,91.13,91.2,91.1,91.15,106096.0,91.13,91.2,91.1,91.15,106096.0
2016-07-21 09:30:00,91.34,91.67,91.0,91.5,32994.0,91.34,91.67,91.0,91.5,32994.0
2016-07-21 09:40:00,91.5,93.31,91.48,93.09,81542.0,91.5,93.31,91.48,93.09,81542.0
2016-07-21 09:50:00,93.13,93.26,92.79,92.91,58442.0,93.13,93.26,92.79,92.91,58442.0
2016-07-21 10:00:00,92.87,93.3,92.79,93.16,122926.0,92.87,93.3,92.79,93.16,122926.0
2016-07-21 10:10:00,93.21,93.28,92.79,92.82,26969.0,93.21,93.28,92.79,92.82,26969.0
2016-07-21 10:20:00,92.84,92.94,92.32,92.43,33374.0,92.84,92.94,92.32,92.43,33374.0
2016-07-21 10:30:00,92.43,92.71,92.35,92.5,44546.0,92.43,92.71,92.35,92.5,44546.0
2016-07-21 10:40:00,92.52,92.74,92.52,92.73,72256.0,92.52,92.74,92.52,92.73,72256.0
2016-07-21 10:50:00,92.73,92.85,92.52,92.6,19974.0,92.73,92.85,92.52,92.6,19974.0
2016-07-21 11:00:00,92.65,92.67,92.39,92.58,23321.0,92.65,92.67,92.39,92.58,23321.0
2016-07-21 11:10:00,92.58,93.1,92.58,93.1,27774.0,92.58,93.1,92.58,93.1,27774.0
2016-07-21 11:20:00,93.07,93.25,92.98,93.03,11627.0,93.07,93.25,92.98,93.03,11627.0
2016-07-21 11:30:00,93.05,93.05,92.74,92.8,9394.0,93.05,93.05,92.74,92.8,9394.0
2016-07-21 11:40:00,92.8,92.8,92.58,92.58,8611.0,92.8,92.8,92.58,92.58,8611.0
2016-07-21 11:50:00,92.57,92.76,92.4,92.75,14371.0,92.57,92.76,92.4,92.75,14371.0
2016-07-21 12:00:00,92.72,92.74,92.53,92.68,17022.0,92.72,92.74,92.53,92.68,17022.0
2016-07-21 12:10:00,92.69,92.9,92.6,92.89,15682.0,92.69,92.9,92.6,92.89,15682.0
2016-07-21 12:20:00,92.83,93.14,92.77,93.14,14858.0,92.83,93.14,92.77,93.14,14858.0
2016-07-21 12:30:00,93.13,93.36,93.07,93.29,29803.0,93.13,93.36,93.07,93.29,29803.0
2016-07-21 12:40:00,93.26,93.31,93.15,93.22,10141.0,93.26,93.31,93.15,93.22,10141.0
2016-07-21 12:50:00,93.23,93.23,92.87,93.0,9860.0,93.23,93.23,92.87,93.0,9860.0
2016-07-21 13:00:00,93.0,93.04,92.85,92.97,11723.0,93.0,93.04,92.85,92.97,11723.0
2016-07-21 13:10:00,92.95,93.13,92.94,93.11,11155.0,92.95,93.13,92.94,93.11,11155.0
2016-07-21 13:20:00,93.13,93.61,93.12,93.49,54946.0,93.13,93.61,93.12,93.49,54946.0
2016-07-21 13:30:00,93.52,93.52,93.24,93.32,15584.0,93.52,93.52,93.24,93.32,15584.0
2016-07-21 13:40:00,93.31,93.4,93.15,93.18,21096.0,93.31,93.4,93.15,93.18,21096.0
2016-07-21 13:50:00,93.19,93.43,93.19,93.37,153040.0,93.19,93.43,93.19,93.37,153040.0
2016-07-21 14:00:00,93.37,93.41,92.97,93.0,40688.0,93.37,93.41,92.97,93.0,40688.0
2016-07-21 14:10:00,93.04,93.13,92.96,93.0,36340.0,93.04,93.13,92.96,93.0,36340.0
2016-07-21 14:20:00,93.01,93.06,92.79,92.94,25946.0,93.01,93.06,92.79,92.94,25946.0
2016-07-21 14:30:00,92.88,93.05,92.88,93.0,73976.0,92.88,93.05,92.88,93.0,73976.0
2016-07-21 14:40:00,93.0,93.06,92.9,93.03,17856.0,93.0,93.06,92.9,93.03,17856.0
2016-07-21 14:50:00,93.01,93.17,93.01,93.07,17010.0,93.01,93.17,93.01,93.07,17010.0
2016-07-21 15:00:00,93.07,93.18,92.89,92.93,38641.0,93.07,93.18,92.89,92.93,38641.0
2016-07-21 15:10:00,92.93,92.99,92.53,92.6,36833.0,92.93,92.99,92.53,92.6,36833.0
2016-07-21 15:20:00,92.61,92.9,92.51,92.9,41986.0,92.61,92.9,92.51,92.9,41986.0
2016-07-21 15:30:00,92.91,93.08,92.8,93.07,42526.0,92.91,93.08,92.8,93.07,42526.0
2016-07-21 15:40:00,93.05,93.24,92.96,93.02,48445.0,93.05,93.24,92.96,93.02,48445.0
2016-07-21 15:50:00,93.03,93.27,92.99,93.21,94326.0,93.03,93.27,92.99,93.21,94326.0
2016-07-22 09:30:00,93.63,93.9,93.52,93.76,50628.0,93.63,93.9,93.52,93.76,50628.0
2016-07-22 09:40:00,93.8,94.1,93.75,93.75,30051.0,93.8,94.1,93.75,93.75,30051.0
2016-07-22 09:50:00,93.77,93.94,93.4,93.67,76877.0,93.77,93.94,93.4,93.67,76877.0
2016-07-22 10:00:00,93.65,93.93,93.44,93.53,42286.0,93.65,93.93,93.44,93.53,42286.0
2016-07-22 10:10:00,93.51,93.55,93.2,93.22,61439.0,93.51,93.55,93.2,93.22,61439.0
2016-07-22 10:20:00,93.26,93.44,93.19,93.26,11879.0,93.26,93.44,93.19,93.26,11879.0
2016-07-22 10:30:00,93.3,93.34,92.95,92.98,17392.0,93.3,93.34,92.95,92.98,17392.0
2016-07-22 10:40:00,93.0,93.11,92.79,92.94,27992.0,93.0,93.11,92.79,92.94,27992.0
2016-07-22 10:50:00,92.94,93.11,92.69,93.06,31507.0,92.94,93.11,92.69,93.06,31507.0
2016-07-22 11:00:00,93.08,93.08,92.74,92.78,22002.0,93.08,93.08,92.74,92.78,22002.0
2016-07-22 11:10:00,92.78,93.06,92.74,92.99,23872.0,92.78,93.06,92.74,92.99,23872.0
2016-07-22 11:20:00,93.01,93.11,92.97,93.11,13167.0,93.01,93.11,92.97,93.11,13167.0
2016-07-22 11:30:00,93.13,93.38,93.12,93.32,12707.0,93.13,93.38,93.12,93.32,12707.0
2016-07-22 11:40:00,93.3,93.47,93.24,93.46,6486.0,93.3,93.47,93.24,93.46,6486.0
2016-07-22 11:50:00,93.42,93.61,93.42,93.59,4040.0,93.42,93.61,93.42,93.59,4040.0
2016-07-22 12:00:00,93.64,93.72,93.57,93.59,6698.0,93.64,93.72,93.57,93.59,6698.0
2016-07-22 12:10:00,93.59,93.68,93.54,93.67,6000.0,93.59,93.68,93.54,93.67,6000.0
2016-07-22 12:20:00,93.68,93.97,93.68,93.87,18056.0,93.68,93.97,93.68,93.87,18056.0
2016-07-22 12:30:00,93.88,93.91,93.81,93.9,4100.0,93.88,93.91,93.81,93.9,4100.0
2016-07-22 12:40:00,93.87,94.0,93.82,94.0,9471.0,93.87,94.0,93.82,94.0,9471.0
2016-07-22 12:50:00,93.99,94.16,93.97,94.04,9790.0,93.99,94.16,93.97,94.04,9790.0
2016-07-22 13:00:00,94.05,94.05,93.88,93.97,8358.0,94.05,94.05,93.88,93.97,8358.0
2016-07-22 13:10:00,94.02,94.09,93.95,94.09,16352.0,94.02,94.09,93.95,94.09,16352.0
2016-07-22 13:20:00,94.11,94.27,94.11,94.27,19252.0,94.11,94.27,94.11,94.27,19252.0
2016-07-22 13:30:00,94.28,94.29,94.04,94.08,14252.0,94.28,94.29,94.04,94.08,14252.0
2016-07-22 13:40:00,94.07,94.14,93.92,94.1,16168.0,94.07,94.14,93.92,94.1,16168.0
2016-07-22 13:50:00,94.1,94.17,94.08,94.15,8681.0,94.1,94.17,94.08,94.15,8681.0
2016-07-22 14:00:00,94.12,94.15,94.08,94.13,6086.0,94.12,94.15,94.08,94.13,6086.0
2016-07-22 14:10:00,94.12,94.17,94.11,94.17,11053.0,94.12,94.17,94.11,94.17,11053.0
2016-07-22 14:20:00,94.15,94.21,94.15,94.16,20401.0,94.15,94.21,94.15,94.16,20401.0
2016-07-22 14:30:00,94.15,94.23,94.14,94.2,16606.0,94.15,94.23,94.14,94.2,16606.0
2016-07-22 14:40:00,94.22,94.27,94.15,94.18,12411.0,94.22,94.27,94.15,94.18,12411.0
2016-07-22 14:50:00,94.16,94.19,94.07,94.11,20069.0,94.16,94.19,94.07,94.11,20069.0
2016-07-22 15:00:00,94.13,94.15,94.01,94.03,17061.0,94.13,94.15,94.01,94.03,17061.0
2016-07-22 15:10:00,94.03,94.1,93.99,94.06,11679.0,94.03,94.1,93.99,94.06,11679.0
2016-07-22 15:20:00,94.07,94.22,94.02,94.17,26459.0,94.07,94.22,94.02,94.17,26459.0
2016-07-22 15:30:00,94.17,94.17,93.89,93.89,39328.0,94.17,94.17,93.89,93.89,39328.0
2016-07-22 15:40:00,93.91,93.91,93.64,93.82,32645.0,93.91,93.91,93.64,93.82,32645.0
2016-07-22 15:50:00,93.82,93.96,93.77,93.89,102235.0,93.82,93.96,93.77,93.89,102235.0
2016-07-25 09:30:00,93.51,94.49,93.46,93.93,23933.0,93.51,94.49,93.46,93.93,23933.0
2016-07-25 09:40:00,93.9,94.1,93.55,93.92,91020.0,93.9,94.1,93.55,93.92,91020.0
2016-07-25 09:50:00,93.91,94.4,93.74,93.96,28517.0,93.91,94.4,93.74,93.96,28517.0
2016-07-25 10:00:00,93.96,94.75,93.87,94.26,62566.0,93.96,94.75,93.87,94.26,62566.0
2016-07-25 10:10:00,94.22,94.24,93.73,93.84,26347.0,94.22,94.24,93.73,93.84,26347.0
2016-07-25 10:20:00,93.87,94.66,93.87,94.61,31773.0,93.87,94.66,93.87,94.61,31773.0
2016-07-25 10:30:00,94.61,94.75,94.44,94.74,20636.0,94.61,94.75,94.44,94.74,20636.0
2016-07-25 10:40:00,94.73,94.96,94.63,94.69,24232.0,94.73,94.96,94.63,94.69,24232.0
2016-07-25 10:50:00,94.69,95.07,94.68,94.99,28957.0,94.69,95.07,94.68,94.99,28957.0
2016-07-25 11:00:00,94.99,95.15,94.64,94.69,49855.0,94.99,95.15,94.64,94.69,49855.0
2016-07-25 11:10:00,94.66,94.79,94.66,94.76,21370.0,94.66,94.79,94.66,94.76,21370.0
2016-07-25 11:20:00,94.74,95.22,94.71,95.22,26991.0,94.74,95.22,94.71,95.22,26991.0
2016-07-25 11:30:00,95.21,95.22,94.94,94.96,24220.0,95.21,95.22,94.94,94.96,24220.0
2016-07-25 11:40:00,94.99,95.13,94.89,94.97,17783.0,94.99,95.13,94.89,94.97,17783.0
2016-07-25 11:50:00,95.01,95.07,94.63,94.86,108529.0,95.01,95.07,94.63,94.86,108529.0
2016-07-25 12:00:00,94.86,95.05,94.81,95.02,14530.0,94.86,95.05,94.81,95.02,14530.0
2016-07-25 12:10:00,95.03,95.3,94.92,95.24,42886.0,95.03,95.3,94.92,95.24,42886.0
2016-07-25 12:20:00,95.26,95.34,95.07,95.34,18468.0,95.26,95.34,95.07,95.34,18468.0
2016-07-25 12:30:00,95.36,95.44,95.3,95.39,20992.0,95.36,95.44,95.3,95.39,20992.0
2016-07-25 12:40:00,95.39,95.85,95.39,95.73,37636.0,95.39,95.85,95.39,95.73,37636.0
2016-07-25 12:50:00,95.76,96.19,95.64,96.17,93387.0,95.76,96.19,95.64,96.17,93387.0
2016-07-25 13:00:00,96.16,96.52,96.08,96.21,94925.0,96.16,96.52,96.08,96.21,94925.0
2016-07-25 13:10:00,96.2,96.2,95.87,96.15,28709.0,96.2,96.2,95.87,96.15,28709.0
2016-07-25 13:20:00,96.12,96.48,96.08,96.46,18400.0,96.12,96.48,96.08,96.46,18400.0
2016-07-25 13:30:00,96.46,96.5,96.0,96.12,12920.0,96.46,96.5,96.0,96.12,12920.0
2016-07-25 13:40:00,96.1,96.1,95.88,95.98,17232.0,96.1,96.1,95.88,95.98,17232.0
2016-07-25 13:50:00,96.05,96.08,95.91,95.99,66013.0,96.05,96.08,95.91,95.99,66013.0
2016-07-25 14:00:00,95.97,96.0,95.8,95.97,30237.0,95.97,96.0,95.8,95.97,30237.0
2016-07-25 14:10:00,95.95,95.96,95.72,95.84,29613.0,95.95,95.96,95.72,95.84,29613.0
2016-07-25 14:20:00,95.85,96.0,95.82,95.89,12100.0,95.85,96.0,95.82,95.89,12100.0
2016-07-25 14:30:00,95.85,95.91,95.67,95.78,26202.0,95.85,95.91,95.67,95.78,26202.0
2016-07-25 14:40:00,95.79,95.92,95.74,95.92,14636.0,95.79,95.92,95.74,95.92,14636.0
2016-07-25 14:50:00,95.92,95.98,95.84,95.93,18276.0,95.92,95.98,95.84,95.93,18276.0
2016-07-25 15:00:00,95.93,96.12,95.71,95.72,40848.0,95.93,96.12,95.71,95.72,40848.0
2016-07-25 15:10:00,95.72,95.75,95.55,95.68,30698.0,95.72,95.75,95.55,95.68,30698.0
2016-07-25 15:20:00,95.68,95.82,95.64,95.77,29012.0,95.68,95.82,95.64,95.77,29012.0
2016-07-25 15:30:00,95.78,95.84,95.63,95.65,39807.0,95.78,95.84,95.63,95.65,39807.0
2016-07-25 15:40:00,95.64,95.73,95.58,95.72,59811.0,95.64,95.73,95.58,95.72,59811.0
2016-07-25 15:50:00,95.62,95.82,95.54,95.77,185469.0,95.62,95.82,95.54,95.77,185469.0
2016-07-26 09:30:00,95.9,95.91,94.0,94.76,42998.0,95.9,95.91,94.0,94.76,42998.0
2016-07-26 09:40:00,94.74,95.39,94.67,95.34,32416.0,94.74,95.39,94.67,95.34,32416.0
2016-07-26 09:50:00,95.33,95.36,95.0,95.33,24186.0,95.33,95.36,95.0,95.33,24186.0
2016-07-26 10:00:00,95.31,95.58,94.98,95.07,25452.0,95.31,95.58,94.98,95.07,25452.0
2016-07-26 10:10:00,95.08,95.41,94.92,95.27,28331.0,95.08,95.41,94.92,95.27,28331.0
2016-07-26 10:20:00,95.33,95.52,95.09,95.37,21701.0,95.33,95.52,95.09,95.37,21701.0
2016-07-26 10:30:00,95.38,95.52,94.9,94.9,25717.0,95.38,95.52,94.9,94.9,25717.0
2016-07-26 10:40:00,94.89,95.11,94.74,95.11,35990.0,94.89,95.11,94.74,95.11,35990.0
2016-07-26 10:50:00,95.15,95.15,94.43,94.43,60362.0,95.15,95.15,94.43,94.43,60362.0
2016-07-26 11:00:00,94.4,94.8,94.35,94.53,90202.0,94.4,94.8,94.35,94.53,90202.0
2016-07-26 11:10:00,94.53,94.56,94.34,94.52,25930.0,94.53,94.56,94.34,94.52,25930.0
2016-07-26 11:20:00,94.51,94.84,94.41,94.79,15827.0,94.51,94.84,94.41,94.79,15827.0
2016-07-26 11:30:00,94.86,95.18,94.78,94.91,27960.0,94.86,95.18,94.78,94.91,27960.0
2016-07-26 11:40:00,94.91,95.15,94.91,94.96,12967.0,94.91,95.15,94.91,94.96,12967.0
2016-07-26 11:50:00,94.99,95.33,94.97,95.16,27433.0,94.99,95.33,94.97,95.16,27433.0
2016-07-26 12:00:00,95.22,95.35,95.18,95.34,25336.0,95.22,95.35,95.18,95.34,25336.0
2016-07-26 12:10:00,95.31,95.31,95.16,95.23,18214.0,95.31,95.31,95.16,95.23,18214.0
2016-07-26 12:20:00,95.21,95.43,94.93,94.93,14175.0,95.21,95.43,94.93,94.93,14175.0
2016-07-26 12:30:00,94.92,94.95,94.72,94.8,16220.0,94.92,94.95,94.72,94.8,16220.0
2016-07-26 12:40:00,94.85,94.85,94.63,94.74,13182.0,94.85,94.85,94.63,94.74,13182.0
2016-07-26 12:50:00,94.7,94.75,94.6,94.71,15501.0,94.7,94.75,94.6,94.71,15501.0
2016-07-26 13:00:00,94.71,94.98,94.7,94.88,18302.0,94.71,94.98,94.7,94.88,18302.0
2016-07-26 13:10:00,94.87,94.87,94.54,94.55,16455.0,94.87,94.87,94.54,94.55,16455.0
2016-07-26 13:20:00,94.53,94.53,94.13,94.22,18405.0,94.53,94.53,94.13,94.22,18405.0
2016-07-26 13:30:00,94.23,94.42,94.22,94.41,22419.0,94.23,94.42,94.22,94.41,22419.0
2016-07-26 13:40:00,94.41,94.46,94.13,94.13,17635.0,94.41,94.46,94.13,94.13,17635.0
2016-07-26 13:50:00,94.13,94.16,94.03,94.04,24430.0,94.13,94.16,94.03,94.04,24430.0
2016-07-26 14:00:00,94.04,94.21,93.91,93.92,23438.0,94.04,94.21,93.91,93.92,23438.0
2016-07-26 14:10:00,93.91,94.13,93.87,94.07,25364.0,93.91,94.13,93.87,94.07,25364.0
2016-07-26 14:20:00,94.08,94.13,93.95,94.0,50748.0,94.08,94.13,93.95,94.0,50748.0
2016-07-26 14:30:00,93.98,94.26,93.98,94.23,37262.0,93.98,94.26,93.98,94.23,37262.0
2016-07-26 14:40:00,94.25,94.32,94.18,94.27,33323.0,94.25,94.32,94.18,94.27,33323.0
2016-07-26 14:50:00,94.29,94.32,94.18,94.3,24328.0,94.29,94.32,94.18,94.3,24328.0
2016-07-26 15:00:00,94.32,94.6,94.3,94.42,28397.0,94.32,94.6,94.3,94.42,28397.0
2016-07-26 15:10:00,94.41,94.49,94.27,94.28,24633.0,94.41,94.49,94.27,94.28,24633.0
2016-07-26 15:20:00,94.27,94.52,94.27,94.51,27573.0,94.27,94.52,94.27,94.51,27573.0
2016-07-26 15:30:00,94.52,94.8,94.47,94.79,39767.0,94.52,94.8,94.47,94.79,39767.0
2016-07-26 15:40:00,94.8,94.97,94.8,94.91,58922.0,94.8,94.97,94.8,94.91,58922.0
2016-07-26 15:50:00,94.73,95.01,94.59,94.98,217633.0,94.73,95.01,94.59,94.98,217633.0
2016-07-27 09:30:00,94.65,96.56,94.65,96.38,66726.0,94.65,96.56,94.65,96.38,66726.0
2016-07-27 09:40:00,96.38,96.74,96.19,96.25,65364.0,96.38,96.74,96.19,96.25,65364.0
2016-07-27 09:50:00,96.36,96.57,96.01,96.49,37474.0,96.36,96.57,96.01,96.49,37474.0
2016-07-27 10:00:00,96.5,97.02,96.33,97.01,46430.0,96.5,97.02,96.33,97.01,46430.0
2016-07-27 10:10:00,97.05,97.06,96.25,96.26,56659.0,97.05,97.06,96.25,96.26,56659.0
2016-07-27 10:20:00,96.3,96.3,95.62,95.62,22360.0,96.3,96.3,95.62,95.62,22360.0
2016-07-27 10:30:00,95.56,95.97,95.46,95.7,20786.0,95.56,95.97,95.46,95.7,20786.0
2016-07-27 10:40:00,95.72,95.72,95.21,95.33,33418.0,95.72,95.72,95.21,95.33,33418.0
2016-07-27 10:50:00,95.35,95.79,95.24,95.75,20902.0,95.35,95.79,95.24,95.75,20902.0
2016-07-27 11:00:00,95.75,96.29,95.75,96.25,22198.0,95.75,96.29,95.75,96.25,22198.0
2016-07-27 11:10:00,96.21,96.32,96.02,96.09,24136.0,96.21,96.32,96.02,96.09,24136.0
2016-07-27 11:20:00,96.09,96.19,95.92,96.13,15300.0,96.09,96.19,95.92,96.13,15300.0
2016-07-27 11:30:00,96.15,96.4,96.07,96.17,23423.0,96.15,96.4,96.07,96.17,23423.0
2016-07-27 11:40:00,96.22,96.22,95.82,96.17,22239.0,96.22,96.22,95.82,96.17,22239.0
2016-07-27 11:50:00,96.16,96.18,95.97,96.02,13476.0,96.16,96.18,95.97,96.02,13476.0
2016-07-27 12:00:00,95.99,96.01,95.78,95.92,41275.0,95.99,96.01,95.78,95.92,41275.0
2016-07-27 12:10:00,95.92,95.98,95.78,95.87,14095.0,95.92,95.98,95.78,95.87,14095.0
2016-07-27 12:20:00,95.89,96.01,95.83,95.9,17550.0,95.89,96.01,95.83,95.9,17550.0
2016-07-27 12:30:00,95.94,96.22,95.94,96.19,172488.0,95.94,96.22,95.94,96.19,172488.0
2016-07-27 12:40:00,96.2,96.2,96.04,96.13,19465.0,96.2,96.2,96.04,96.13,19465.0
2016-07-27 12:50:00,96.13,96.17,96.02,96.1,19053.0,96.13,96.17,96.02,96.1,19053.0
2016-07-27 13:00:00,96.09,96.12,95.98,96.02,17914.0,96.09,96.12,95.98,96.02,17914.0
2016-07-27 13:10:00,96.02,96.02,95.87,95.94,15993.0,96.02,96.02,95.87,95.94,15993.0
2016-07-27 13:20:00,95.93,95.95,95.79,95.89,15542.0,95.93,95.95,95.79,95.89,15542.0
2016-07-27 13:30:00,95.88,96.11,95.87,96.05,18662.0,95.88,96.11,95.87,96.05,18662.0
2016-07-27 13:40:00,96.03,96.25,95.99,96.12,32403.0,96.03,96.25,95.99,96.12,32403.0
2016-07-27 13:50:00,96.14,96.16,95.91,95.93,34329.0,96.14,96.16,95.91,95.93,34329.0
2016-07-27 14:00:00,95.92,96.03,95.58,95.61,29950.0,95.92,96.03,95.58,95.61,29950.0
2016-07-27 14:10:00,95.59,95.95,95.36,95.67,28037.0,95.59,95.95,95.36,95.67,28037.0
2016-07-27 14:20:00,95.69,95.8,95.46,95.54,24697.0,95.69,95.8,95.46,95.54,24697.0
2016-07-27 14:30:00,95.56,95.91,95.56,95.64,32016.0,95.56,95.91,95.56,95.64,32016.0
2016-07-27 14:40:00,95.62,95.66,95.3,95.31,31579.0,95.62,95.66,95.3,95.31,31579.0
2016-07-27 14:50:00,95.29,95.74,95.28,95.71,27169.0,95.29,95.74,95.28,95.71,27169.0
2016-07-27 15:00:00,95.74,96.15,95.73,96.03,79960.0,95.74,96.15,95.73,96.03,79960.0
2016-07-27 15:10:00,96.03,96.2,95.92,96.13,103549.0,96.03,96.2,95.92,96.13,103549.0
2016-07-27 15:20:00,96.14,96.14,95.95,96.02,44250.0,96.14,96.14,95.95,96.02,44250.0
2016-07-27 15:30:00,96.04,96.05,95.95,95.98,99050.0,96.04,96.05,95.95,95.98,99050.0
2016-07-27 15:40:00,95.98,96.23,95.7,95.78,92980.0,95.98,96.23,95.7,95.78,92980.0
2016-07-27 15:50:00,95.79,96.04,95.79,96.02,224591.0,95.79,96.04,95.79,96.02,224591.0
2016-07-28 09:30:00,95.35,98.45,95.1,96.3,91168.0,95.35,98.45,95.1,96.3,91168.0
2016-07-28 09:40:00,96.59,98.5,96.09,96.79,105705.0,96.59,98.5,96.09,96.79,105705.0
2016-07-28 09:50:00,96.88,97.24,95.7,96.23,57049.0,96.88,97.24,95.7,96.23,57049.0
2016-07-28 10:00:00,96.3,96.37,95.9,96.23,40452.0,96.3,96.37,95.9,96.23,40452.0
2016-07-28 10:10:00,96.17,96.33,95.07,95.84,44328.0,96.17,96.33,95.07,95.84,44328.0
2016-07-28 10:20:00,95.84,96.45,95.68,96.21,21987.0,95.84,96.45,95.68,96.21,21987.0
2016-07-28 10:30:00,96.26,96.44,95.35,95.63,36895.0,96.26,96.44,95.35,95.63,36895.0
2016-07-28 10:40:00,95.63,95.85,95.53,95.53,29921.0,95.63,95.85,95.53,95.53,29921.0
2016-07-28 10:50:00,95.53,95.82,95.46,95.61,30320.0,95.53,95.82,95.46,95.61,30320.0
2016-07-28 11:00:00,95.65,95.82,95.4,95.47,46001.0,95.65,95.82,95.4,95.47,46001.0
2016-07-28 11:10:00,95.48,95.82,95.42,95.57,30643.0,95.48,95.82,95.42,95.57,30643.0
2016-07-28 11:20:00,95.61,95.82,95.57,95.81,19300.0,95.61,95.82,95.57,95.81,19300.0
2016-07-28 11:30:00,95.85,95.92,95.59,95.59,27119.0,95.85,95.92,95.59,95.59,27119.0
2016-07-28 11:40:00,95.61,95.67,95.38,95.46,22177.0,95.61,95.67,95.38,95.46,22177.0
2016-07-28 11:50:00,95.45,95.68,95.4,95.46,27204.0,95.45,95.68,95.4,95.46,27204.0
2016-07-28 12:00:00,95.47,95.61,95.4,95.48,25687.0,95.47,95.61,95.4,95.48,25687.0
2016-07-28 12:10:00,95.52,95.66,95.5,95.52,12450.0,95.52,95.66,95.5,95.52,12450.0
2016-07-28 12:20:00,95.53,95.63,95.46,95.62,15624.0,95.53,95.63,95.46,95.62,15624.0
2016-07-28 12:30:00,95.62,95.73,95.53,95.64,10700.0,95.62,95.73,95.53,95.64,10700.0
2016-07-28 12:40:00,95.63,95.78,95.56,95.77,8550.0,95.63,95.78,95.56,95.77,8550.0
2016-07-28 12:50:00,95.76,95.92,95.72,95.81,12645.0,95.76,95.92,95.72,95.81,12645.0
2016-07-28 13:00:00,95.81,95.81,95.5,95.68,10429.0,95.81,95.81,95.5,95.68,10429.0
2016-07-28 13:10:00,95.68,95.75,95.58,95.65,8760.0,95.68,95.75,95.58,95.65,8760.0
2016-07-28 13:20:00,95.61,95.75,95.37,95.67,13424.0,95.61,95.75,95.37,95.67,13424.0
2016-07-28 13:30:00,95.7,95.82,95.68,95.79,9550.0,95.7,95.82,95.68,95.79,9550.0
2016-07-28 13:40:00,95.79,95.95,95.75,95.88,24823.0,95.79,95.95,95.75,95.88,24823.0
2016-07-28 13:50:00,95.87,96.01,95.83,95.83,32007.0,95.87,96.01,95.83,95.83,32007.0
2016-07-28 14:00:00,95.83,95.99,95.71,95.74,30798.0,95.83,95.99,95.71,95.74,30798.0
2016-07-28 14:10:00,95.75,95.9,95.71,95.71,11057.0,95.75,95.9,95.71,95.71,11057.0
2016-07-28 14:20:00,95.69,95.9,95.63,95.8,10380.0,95.69,95.9,95.63,95.8,10380.0
2016-07-28 14:30:00,95.8,95.87,95.74,95.74,15795.0,95.8,95.87,95.74,95.74,15795.0
2016-07-28 14:40:00,95.72,95.93,95.72,95.9,19584.0,95.72,95.93,95.72,95.9,19584.0
2016-07-28 14:50:00,95.92,95.94,95.84,95.89,18046.0,95.92,95.94,95.84,95.89,18046.0
2016-07-28 15:00:00,95.88,95.9,95.72,95.86,19110.0,95.88,95.9,95.72,95.86,19110.0
2016-07-28 15:10:00,95.84,95.94,95.82,95.85,19059.0,95.84,95.94,95.82,95.85,19059.0
2016-07-28 15:20:00,95.86,96.2,95.86,96.12,19306.0,95.86,96.2,95.86,96.12,19306.0
2016-07-28 15:30:00,96.14,96.35,96.11,96.35,35566.0,96.14,96.35,96.11,96.35,35566.0
2016-07-28 15:40:00,96.35,96.5,96.32,96.49,45595.0,96.35,96.5,96.32,96.49,45595.0
2016-07-28 15:50:00,96.47,96.5,96.13,96.21,92741.0,96.47,96.5,96.13,96.21,92741.0
2016-07-29 09:30:00,96.28,96.38,95.89,96.23,30410.0,96.28,96.38,95.89,96.23,30410.0
2016-07-29 09:40:00,96.25,96.83,96.15,96.26,9607.0,96.25,96.83,96.15,96.26,9607.0
2016-07-29 09:50:00,96.28,96.63,95.97,96.3,13657.0,96.28,96.63,95.97,96.3,13657.0
2016-07-29 10:00:00,96.21,96.21,95.5,95.75,14647.0,96.21,96.21,95.5,95.75,14647.0
2016-07-29 10:10:00,95.64,95.75,95.54,95.75,12754.0,95.64,95.75,95.54,95.75,12754.0
2016-07-29 10:20:00,95.77,96.01,95.73,95.94,23135.0,95.77,96.01,95.73,95.94,23135.0
2016-07-29 10:30:00,95.98,95.99,95.66,95.86,11876.0,95.98,95.99,95.66,95.86,11876.0
2016-07-29 10:40:00,95.88,95.88,95.4,95.49,42301.0,95.88,95.88,95.4,95.49,42301.0
2016-07-29 10:50:00,95.54,95.83,95.54,95.67,12187.0,95.54,95.83,95.54,95.67,12187.0
2016-07-29 11:00:00,95.72,96.0,95.65,95.7,13305.0,95.72,96.0,95.65,95.7,13305.0
2016-07-29 11:10:00,95.69,95.86,95.65,95.71,11673.0,95.69,95.86,95.65,95.71,11673.0
2016-07-29 11:20:00,95.66,95.83,95.56,95.73,13007.0,95.66,95.83,95.56,95.73,13007.0
2016-07-29 11:30:00,95.72,96.22,95.72,96.18,16612.0,95.72,96.22,95.72,96.18,16612.0
2016-07-29 11:40:00,96.22,96.41,96.05,96.06,6789.0,96.22,96.41,96.05,96.06,6789.0
2016-07-29 11:50:00,96.1,96.23,96.08,96.11,6313.0,96.1,96.23,96.08,96.11,6313.0
2016-07-29 12:00:00,96.13,96.24,95.96,96.0,17661.0,96.13,96.24,95.96,96.0,17661.0
2016-07-29 12:10:00,96.0,96.0,95.77,95.77,11919.0,96.0,96.0,95.77,95.77,11919.0
2016-07-29 12:20:00,95.78,95.93,95.69,95.93,11758.0,95.78,95.93,95.69,95.93,11758.0
2016-07-29 12:30:00,95.95,96.22,95.9,96.09,9414.0,95.95,96.22,95.9,96.09,9414.0
2016-07-29 12:40:00,96.09,96.2,95.99,96.17,35992.0,96.09,96.2,95.99,96.17,35992.0
2016-07-29 12:50:00,96.09,96.25,96.09,96.2,5124.0,96.09,96.25,96.09,96.2,5124.0
2016-07-29 13:00:00,96.2,96.32,96.15,96.22,4492.0,96.2,96.32,96.15,96.22,4492.0
2016-07-29 13:10:00,96.21,96.26,96.13,96.18,10132.0,96.21,96.26,96.13,96.18,10132.0
2016-07-29 13:20:00,96.17,96.24,96.09,96.12,4649.0,96.17,96.24,96.09,96.12,4649.0
2016-07-29 13:30:00,96.13,96.38,96.13,96.26,13878.0,96.13,96.38,96.13,96.26,13878.0
2016-07-29 13:40:00,96.27,96.52,96.21,96.45,12305.0,96.27,96.52,96.21,96.45,12305.0
2016-07-29 13:50:00,96.47,96.58,96.42,96.51,8995.0,96.47,96.58,96.42,96.51,8995.0
2016-07-29 14:00:00,96.5,96.51,96.42,96.46,4500.0,96.5,96.51,96.42,96.46,4500.0
2016-07-29 14:10:00,96.46,96.51,96.4,96.4,9152.0,96.46,96.51,96.4,96.4,9152.0
2016-07-29 14:20:00,96.37,96.46,96.35,96.43,5420.0,96.37,96.46,96.35,96.43,5420.0
2016-07-29 14:30:00,96.45,96.47,96.23,96.25,10448.0,96.45,96.47,96.23,96.25,10448.0
2016-07-29 14:40:00,96.29,96.5,96.29,96.49,7798.0,96.29,96.5,96.29,96.49,7798.0
2016-07-29 14:50:00,96.49,96.56,96.42,96.55,14385.0,96.49,96.56,96.42,96.55,14385.0
2016-07-29 15:00:00,96.53,96.59,96.4,96.49,12836.0,96.53,96.59,96.4,96.49,12836.0
2016-07-29 15:10:00,96.47,96.6,96.46,96.47,11889.0,96.47,96.6,96.46,96.47,11889.0
2016-07-29 15:20:00,96.47,96.62,96.45,96.55,16477.0,96.47,96.62,96.45,96.55,16477.0
2016-07-29 15:30:00,96.55,96.68,96.51,96.64,15455.0,96.55,96.68,96.51,96.64,15455.0
2016-07-29 15:40:00,96.66,97.05,96.66,97.03,53029.0,96.66,97.05,96.66,97.03,53029.0
2016-07-29 15:50:00,97.05,97.07,96.99,96.99,82704.0,97.05,97.07,96.99,96.99,82704.0
2016-08-01 09:30:00,97.28,97.88,96.85,97.39,42902.0,97.28,97.88,96.85,97.39,42902.0
2016-08-01 09:40:00,97.46,97.74,97.15,97.35,23459.0,97.46,97.74,97.15,97.35,23459.0
2016-08-01 09:50:00,97.37,97.7,97.02,97.08,41589.0,97.37,97.7,97.02,97.08,41589.0
2016-08-01 10:00:00,97.08,97.69,96.92,97.6,38993.0,97.08,97.69,96.92,97.6,38993.0
2016-08-01 10:10:00,97.67,97.77,97.2,97.57,35442.0,97.67,97.77,97.2,97.57,35442.0
2016-08-01 10:20:00,97.53,97.86,97.21,97.85,36179.0,97.53,97.86,97.21,97.85,36179.0
2016-08-01 10:30:00,97.87,97.88,97.13,97.14,27409.0,97.87,97.88,97.13,97.14,27409.0
2016-08-01 10:40:00,97.14,97.33,96.97,97.26,50441.0,97.14,97.33,96.97,97.26,50441.0
2016-08-01 10:50:00,97.31,97.63,97.12,97.63,43045.0,97.31,97.63,97.12,97.63,43045.0
2016-08-01 11:00:00,97.61,97.86,97.59,97.67,42305.0,97.61,97.86,97.59,97.67,42305.0
2016-08-01 11:10:00,97.72,98.59,97.72,98.59,50233.0,97.72,98.59,97.72,98.59,50233.0
2016-08-01 11:20:00,98.6,98.87,98.59,98.61,42122.0,98.6,98.87,98.59,98.61,42122.0
2016-08-01 11:30:00,98.53,98.98,98.51,98.67,33110.0,98.53,98.98,98.51,98.67,33110.0
2016-08-01 11:40:00,98.63,98.65,98.07,98.1,39229.0,98.63,98.65,98.07,98.1,39229.0
2016-08-01 11:50:00,98.01,98.23,97.62,98.17,27075.0,98.01,98.23,97.62,98.17,27075.0
2016-08-01 12:00:00,98.22,98.22,97.6,97.7,23803.0,98.22,98.22,97.6,97.7,23803.0
2016-08-01 12:10:00,97.74,97.74,97.51,97.6,103014.0,97.74,97.74,97.51,97.6,103014.0
2016-08-01 12:20:00,97.61,97.61,97.34,97.45,8648.0,97.61,97.61,97.34,97.45,8648.0
2016-08-01 12:30:00,97.47,97.62,97.26,97.55,16152.0,97.47,97.62,97.26,97.55,16152.0
2016-08-01 12:40:00,97.61,97.7,97.48,97.52,7787.0,97.61,97.7,97.48,97.52,7787.0
2016-08-01 12:50:00,97.52,97.55,97.29,97.34,9838.0,97.52,97.55,97.29,97.34,9838.0
2016-08-01 13:00:00,97.42,97.46,97.26,97.26,16275.0,97.42,97.46,97.26,97.26,16275.0
2016-08-01 13:10:00,97.25,97.46,97.18,97.44,13967.0,97.25,97.46,97.18,97.44,13967.0
2016-08-01 13:20:00,97.42,97.63,97.39,97.61,13820.0,97.42,97.63,97.39,97.61,13820.0
2016-08-01 13:30:00,97.58,97.95,97.58,97.9,8523.0,97.58,97.95,97.58,97.9,8523.0
2016-08-01 13:40:00,97.89,97.89,97.68,97.83,27896.0,97.89,97.89,97.68,97.83,27896.0
2016-08-01 13:50:00,97.81,98.24,97.8,98.2,37526.0,97.81,98.24,97.8,98.2,37526.0
2016-08-01 14:00:00,98.2,98.37,98.17,98.23,20558.0,98.2,98.37,98.17,98.23,20558.0
2016-08-01 14:10:00,98.23,98.28,98.06,98.18,24487.0,98.23,98.28,98.06,98.18,24487.0
2016-08-01 14:20:00,98.17,98.43,98.14,98.41,29204.0,98.17,98.43,98.14,98.41,29204.0
2016-08-01 14:30:00,98.39,98.43,98.26,98.36,18523.0,98.39,98.43,98.26,98.36,18523.0
2016-08-01 14:40:00,98.33,98.52,98.26,98.47,14629.0,98.33,98.52,98.26,98.47,14629.0
2016-08-01 14:50:00,98.51,98.57,98.23,98.3,15974.0,98.51,98.57,98.23,98.3,15974.0
2016-08-01 15:00:00,98.3,98.31,98.11,98.19,17332.0,98.3,98.31,98.11,98.19,17332.0
2016-08-01 15:10:00,98.16,98.34,97.89,97.92,24614.0,98.16,98.34,97.89,97.92,24614.0
2016-08-01 15:20:00,97.91,98.17,97.8,98.08,21414.0,97.91,98.17,97.8,98.08,21414.0
2016-08-01 15:30:00,98.04,98.21,97.98,98.14,29911.0,98.04,98.21,97.98,98.14,29911.0
2016-08-01 15:40:00,98.12,98.24,98.06,98.17,47642.0,98.12,98.24,98.06,98.17,47642.0
2016-08-01 15:50:00,98.2,98.35,98.04,98.19,153261.0,98.2,98.35,98.04,98.19,153261.0
2016-08-02 09:30:00,97.43,98.3,97.01,97.84,43678.0,97.43,98.3,97.01,97.84,43678.0
2016-08-02 09:40:00,97.84,98.18,97.71,97.85,46611.0,97.84,98.18,97.71,97.85,46611.0
2016-08-02 09:50:00,97.83,97.97,97.06,97.24,21496.0,97.83,97.97,97.06,97.24,21496.0
2016-08-02 10:00:00,97.22,97.35,96.75,96.98,46764.0,97.22,97.35,96.75,96.98,46764.0
2016-08-02 10:10:00,96.98,97.18,96.35,96.61,70584.0,96.98,97.18,96.35,96.61,70584.0
2016-08-02 10:20:00,96.54,97.02,96.49,96.84,15320.0,96.54,97.02,96.49,96.84,15320.0
2016-08-02 10:30:00,96.81,97.15,96.69,96.98,27758.0,96.81,97.15,96.69,96.98,27758.0
2016-08-02 10:40:00,97.01,97.06,96.69,96.79,33407.0,97.01,97.06,96.69,96.79,33407.0
2016-08-02 10:50:00,96.78,96.78,96.0,96.08,30384.0,96.78,96.78,96.0,96.08,30384.0
2016-08-02 11:00:00,96.07,96.32,96.01,96.3,55206.0,96.07,96.32,96.01,96.3,55206.0
2016-08-02 11:10:00,96.3,96.68,96.26,96.45,21404.0,96.3,96.68,96.26,96.45,21404.0
2016-08-02 11:20:00,96.42,96.68,96.37,96.61,29394.0,96.42,96.68,96.37,96.61,29394.0
2016-08-02 11:30:00,96.57,97.06,96.55,96.9,52212.0,96.57,97.06,96.55,96.9,52212.0
2016-08-02 11:40:00,96.91,96.91,96.71,96.84,12364.0,96.91,96.91,96.71,96.84,12364.0
2016-08-02 11:50:00,96.79,96.84,96.36,96.47,20087.0,96.79,96.84,96.36,96.47,20087.0
2016-08-02 12:00:00,96.49,96.53,96.39,96.44,41500.0,96.49,96.53,96.39,96.44,41500.0
2016-08-02 12:10:00,96.44,96.77,96.37,96.69,48007.0,96.44,96.77,96.37,96.69,48007.0
2016-08-02 12:20:00,96.71,96.88,96.71,96.78,11026.0,96.71,96.88,96.71,96.78,11026.0
2016-08-02 12:30:00,96.76,96.85,96.66,96.74,12300.0,96.76,96.85,96.66,96.74,12300.0
2016-08-02 12:40:00,96.74,97.02,96.73,96.9,15627.0,96.74,97.02,96.73,96.9,15627.0
2016-08-02 12:50:00,96.94,96.95,96.4,96.52,12200.0,96.94,96.95,96.4,96.52,12200.0
2016-08-02 13:00:00,96.46,96.61,96.34,96.36,16889.0,96.46,96.61,96.34,96.36,16889.0
2016-08-02 13:10:00,96.34,96.55,96.34,96.53,17678.0,96.34,96.55,96.34,96.53,17678.0
2016-08-02 13:20:00,96.55,96.55,96.37,96.49,9468.0,96.55,96.55,96.37,96.49,9468.0
2016-08-02 13:30:00,96.53,96.56,96.42,96.48,31223.0,96.53,96.56,96.42,96.48,31223.0
2016-08-02 13:40:00,96.48,96.65,96.48,96.6,17683.0,96.48,96.65,96.48,96.6,17683.0
2016-08-02 13:50:00,96.61,96.7,96.51,96.58,13158.0,96.61,96.7,96.51,96.58,13158.0
2016-08-02 14:00:00,96.59,96.8,96.54,96.8,28637.0,96.59,96.8,96.54,96.8,28637.0
2016-08-02 14:10:00,96.84,97.16,96.77,96.92,17884.0,96.84,97.16,96.77,96.92,17884.0
2016-08-02 14:20:00,96.95,97.19,96.94,97.03,15525.0,96.95,97.19,96.94,97.03,15525.0
2016-08-02 14:30:00,97.04,97.16,96.91,96.97,8582.0,97.04,97.16,96.91,96.97,8582.0
2016-08-02 14:40:00,96.94,98.82,96.94,98.82,109475.0,96.94,98.82,96.94,98.82,109475.0
2016-08-02 14:50:00,98.67,98.78,98.11,98.52,73357.0,98.67,98.78,98.11,98.52,73357.0
2016-08-02 15:00:00,98.55,98.91,98.41,98.63,66135.0,98.55,98.91,98.41,98.63,66135.0
2016-08-02 15:10:00,98.66,98.8,98.55,98.76,89624.0,98.66,98.8,98.55,98.76,89624.0
2016-08-02 15:20:00,98.75,98.97,98.63,98.83,52792.0,98.75,98.97,98.63,98.83,52792.0
2016-08-02 15:30:00,98.81,99.45,98.8,99.41,118588.0,98.81,99.45,98.8,99.41,118588.0
2016-08-02 15:40:00,99.44,99.44,99.26,99.26,121311.0,99.44,99.44,99.26,99.26,121311.0
2016-08-02 15:50:00,99.25,99.39,99.08,99.16,228637.0,99.25,99.39,99.08,99.16,228637.0
2016-08-03 09:30:00,99.24,99.75,99.12,99.64,24893.0,99.24,99.75,99.12,99.64,24893.0
2016-08-03 09:40:00,99.71,99.86,99.44,99.75,20414.0,99.71,99.86,99.44,99.75,20414.0
2016-08-03 09:50:00,99.79,100.97,99.69,100.7,86871.0,99.79,100.97,99.69,100.7,86871.0
2016-08-03 10:00:00,100.78,100.91,100.3,100.53,41854.0,100.78,100.91,100.3,100.53,41854.0
2016-08-03 10:10:00,100.5,100.8,100.41,100.61,34481.0,100.5,100.8,100.41,100.61,34481.0
2016-08-03 10:20:00,100.63,100.9,100.54,100.56,20704.0,100.63,100.9,100.54,100.56,20704.0
2016-08-03 10:30:00,100.55,100.77,100.33,100.72,60351.0,100.55,100.77,100.33,100.72,60351.0
2016-08-03 10:40:00,100.76,101.5,100.75,101.15,44284.0,100.76,101.5,100.75,101.15,44284.0
2016-08-03 10:50:00,101.18,101.45,100.85,100.98,31480.0,101.18,101.45,100.85,100.98,31480.0
2016-08-03 11:00:00,100.94,101.12,100.64,101.09,52048.0,100.94,101.12,100.64,101.09,52048.0
2016-08-03 11:10:00,101.09,101.39,100.99,101.11,32207.0,101.09,101.39,100.99,101.11,32207.0
2016-08-03 11:20:00,101.13,101.19,100.87,100.87,28319.0,101.13,101.19,100.87,100.87,28319.0
2016-08-03 11:30:00,100.87,100.98,100.64,100.93,18366.0,100.87,100.98,100.64,100.93,18366.0
2016-08-03 11:40:00,100.93,101.05,100.54,100.57,25786.0,100.93,101.05,100.54,100.57,25786.0
2016-08-03 11:50:00,100.56,101.02,100.5,100.8,26011.0,100.56,101.02,100.5,100.8,26011.0
2016-08-03 12:00:00,100.79,100.88,100.72,100.75,12584.0,100.79,100.88,100.72,100.75,12584.0
2016-08-03 12:10:00,100.75,100.84,100.32,100.37,14883.0,100.75,100.84,100.32,100.37,14883.0
2016-08-03 12:20:00,100.41,100.58,100.33,100.47,18852.0,100.41,100.58,100.33,100.47,18852.0
2016-08-03 12:30:00,100.48,100.5,100.35,100.41,14893.0,100.48,100.5,100.35,100.41,14893.0
2016-08-03 12:40:00,100.4,100.66,100.38,100.42,19851.0,100.4,100.66,100.38,100.42,19851.0
2016-08-03 12:50:00,100.41,100.52,100.28,100.37,37676.0,100.41,100.52,100.28,100.37,37676.0
2016-08-03 13:00:00,100.37,100.38,100.09,100.19,7294.0,100.37,100.38,100.09,100.19,7294.0
2016-08-03 13:10:00,100.21,100.34,100.11,100.25,21801.0,100.21,100.34,100.11,100.25,21801.0
2016-08-03 13:20:00,100.24,100.5,100.24,100.47,24146.0,100.24,100.5,100.24,100.47,24146.0
2016-08-03 13:30:00,100.47,100.51,100.32,100.32,14460.0,100.47,100.51,100.32,100.32,14460.0
2016-08-03 13:40:00,100.34,100.39,100.15,100.28,11800.0,100.34,100.39,100.15,100.28,11800.0
2016-08-03 13:50:00,100.28,100.28,99.97,100.03,15497.0,100.28,100.28,99.97,100.03,15497.0
2016-08-03 14:00:00,100.02,100.15,99.94,100.07,15655.0,100.02,100.15,99.94,100.07,15655.0
2016-08-03 14:10:00,100.08,100.09,99.59,99.59,33370.0,100.08,100.09,99.59,99.59,33370.0
2016-08-03 14:20:00,99.59,99.67,99.55,99.6,13003.0,99.59,99.67,99.55,99.6,13003.0
2016-08-03 14:30:00,99.61,100.06,99.57,100.02,14272.0,99.61,100.06,99.57,100.02,14272.0
2016-08-03 14:40:00,100.0,100.1,99.9,100.0,14080.0,100.0,100.1,99.9,100.0,14080.0
2016-08-03 14:50:00,100.0,100.18,99.96,100.07,13331.0,100.0,100.18,99.96,100.07,13331.0
2016-08-03 15:00:00,100.03,100.37,100.0,100.36,21228.0,100.03,100.37,100.0,100.36,21228.0
2016-08-03 15:10:00,100.37,100.56,100.37,100.5,13815.0,100.37,100.56,100.37,100.5,13815.0
2016-08-03 15:20:00,100.49,100.64,100.44,100.58,20966.0,100.49,100.64,100.44,100.58,20966.0
2016-08-03 15:30:00,100.54,100.58,100.34,100.37,16340.0,100.54,100.58,100.34,100.37,16340.0
2016-08-03 15:40:00,100.39,100.51,100.18,100.49,32636.0,100.39,100.51,100.18,100.49,32636.0
2016-08-03 15:50:00,100.54,100.66,100.37,100.43,96280.0,100.54,100.66,100.37,100.43,96280.0
2016-08-04 09:30:00,100.82,100.95,99.94,100.7,22913.0,100.82,100.95,99.94,100.7,22913.0
2016-08-04 09:40:00,100.74,100.97,100.52,100.97,12033.0,100.74,100.97,100.52,100.97,12033.0
2016-08-04 09:50:00,100.89,101.02,100.11,100.16,72610.0,100.89,101.02,100.11,100.16,72610.0
2016-08-04 10:00:00,100.21,100.28,98.82,98.96,34120.0,100.21,100.28,98.82,98.96,34120.0
2016-08-04 10:10:00,98.95,99.4,98.89,99.17,36238.0,98.95,99.4,98.89,99.17,36238.0
2016-08-04 10:20:00,99.13,99.92,98.99,99.75,17656.0,99.13,99.92,98.99,99.75,17656.0
2016-08-04 10:30:00,99.8,100.11,99.79,100.11,25275.0,99.8,100.11,99.79,100.11,25275.0
2016-08-04 10:40:00,100.09,100.5,100.06,100.25,17986.0,100.09,100.5,100.06,100.25,17986.0
2016-08-04 10:50:00,100.23,100.8,100.2,100.8,35617.0,100.23,100.8,100.2,100.8,35617.0
2016-08-04 11:00:00,100.71,100.89,100.51,100.51,18764.0,100.71,100.89,100.51,100.51,18764.0
2016-08-04 11:10:00,100.55,100.65,100.04,100.15,21903.0,100.55,100.65,100.04,100.15,21903.0
2016-08-04 11:20:00,100.08,100.37,100.0,100.33,10300.0,100.08,100.37,100.0,100.33,10300.0
2016-08-04 11:30:00,100.42,100.75,100.33,100.41,8838.0,100.42,100.75,100.33,100.41,8838.0
2016-08-04 11:40:00,100.43,100.46,100.09,100.09,10875.0,100.43,100.46,100.09,100.09,10875.0
2016-08-04 11:50:00,100.05,100.4,100.03,100.22,11238.0,100.05,100.4,100.03,100.22,11238.0
2016-08-04 12:00:00,100.23,100.39,100.14,100.35,8476.0,100.23,100.39,100.14,100.35,8476.0
2016-08-04 12:10:00,100.4,100.47,100.29,100.29,5874.0,100.4,100.47,100.29,100.29,5874.0
2016-08-04 12:20:00,100.27,100.5,100.27,100.42,14482.0,100.27,100.5,100.27,100.42,14482.0
2016-08-04 12:30:00,100.45,100.75,100.45,100.55,15295.0,100.45,100.75,100.45,100.55,15295.0
2016-08-04 12:40:00,100.53,100.78,100.52,100.78,9550.0,100.53,100.78,100.52,100.78,9550.0
2016-08-04 12:50:00,100.7,100.73,100.57,100.67,28083.0,100.7,100.73,100.57,100.67,28083.0
2016-08-04 13:00:00,100.69,100.78,100.38,100.39,49303.0,100.69,100.78,100.38,100.39,49303.0
2016-08-04 13:10:00,100.33,100.46,100.33,100.44,12874.0,100.33,100.46,100.33,100.44,12874.0
2016-08-04 13:20:00,100.46,100.56,100.38,100.44,8099.0,100.46,100.56,100.38,100.44,8099.0
2016-08-04 13:30:00,100.49,100.68,100.38,100.68,12441.0,100.49,100.68,100.38,100.68,12441.0
2016-08-04 13:40:00,100.67,100.83,100.63,100.75,13878.0,100.67,100.83,100.63,100.75,13878.0
2016-08-04 13:50:00,100.77,100.84,100.68,100.72,5705.0,100.77,100.84,100.68,100.72,5705.0
2016-08-04 14:00:00,100.69,100.85,100.64,100.77,15783.0,100.69,100.85,100.64,100.77,15783.0
2016-08-04 14:10:00,100.77,100.87,100.54,100.56,18548.0,100.77,100.87,100.54,100.56,18548.0
2016-08-04 14:20:00,100.55,100.62,100.44,100.6,12136.0,100.55,100.62,100.44,100.6,12136.0
2016-08-04 14:30:00,100.59,100.64,100.57,100.59,21162.0,100.59,100.64,100.57,100.59,21162.0
2016-08-04 14:40:00,100.57,100.77,100.57,100.71,19410.0,100.57,100.77,100.57,100.71,19410.0
2016-08-04 14:50:00,100.73,100.74,100.64,100.67,14017.0,100.73,100.74,100.64,100.67,14017.0
2016-08-04 15:00:00,100.65,100.65,100.46,100.49,9500.0,100.65,100.65,100.46,100.49,9500.0
2016-08-04 15:10:00,100.46,100.61,100.38,100.49,19624.0,100.46,100.61,100.38,100.49,19624.0
2016-08-04 15:20:00,100.55,100.59,100.5,100.53,33289.0,100.55,100.59,100.5,100.53,33289.0
2016-08-04 15:30:00,100.55,100.59,100.49,100.59,24481.0,100.55,100.59,100.49,100.59,24481.0
2016-08-04 15:40:00,100.57,100.57,100.27,100.33,25924.0,100.57,100.57,100.27,100.33,25924.0
2016-08-04 15:50:00,100.34,100.37,100.15,100.28,115322.0,100.34,100.37,100.15,100.28,115322.0
2016-08-05 09:30:00,100.85,101.4,99.77,101.1,44759.0,100.85,101.4,99.77,101.1,44759.0
2016-08-05 09:40:00,101.12,101.75,100.91,101.5,33039.0,101.12,101.75,100.91,101.5,33039.0
2016-08-05 09:50:00,101.59,102.2,101.31,102.19,37137.0,101.59,102.2,101.31,102.19,37137.0
2016-08-05 10:00:00,102.22,102.34,101.99,102.09,45767.0,102.22,102.34,101.99,102.09,45767.0
2016-08-05 10:10:00,102.09,102.5,102.06,102.21,14009.0,102.09,102.5,102.06,102.21,14009.0
2016-08-05 10:20:00,102.24,102.72,102.12,102.44,28119.0,102.24,102.72,102.12,102.44,28119.0
2016-08-05 10:30:00,102.41,102.73,102.34,102.62,25908.0,102.41,102.73,102.34,102.62,25908.0
2016-08-05 10:40:00,102.59,102.76,102.56,102.61,28338.0,102.59,102.76,102.56,102.61,28338.0
2016-08-05 10:50:00,102.6,102.72,102.48,102.69,31149.0,102.6,102.72,102.48,102.69,31149.0
2016-08-05 11:00:00,102.64,102.94,102.64,102.76,40113.0,102.64,102.94,102.64,102.76,40113.0
2016-08-05 11:10:00,102.75,102.8,102.12,102.33,9406.0,102.75,102.8,102.12,102.33,9406.0
2016-08-05 11:20:00,102.3,102.43,102.12,102.43,9659.0,102.3,102.43,102.12,102.43,9659.0
2016-08-05 11:30:00,102.43,102.67,102.43,102.6,11160.0,102.43,102.67,102.43,102.6,11160.0
2016-08-05 11:40:00,102.63,102.71,102.36,102.59,12185.0,102.63,102.71,102.36,102.59,12185.0
2016-08-05 11:50:00,102.64,102.66,102.5,102.66,4840.0,102.64,102.66,102.5,102.66,4840.0
2016-08-05 12:00:00,102.6,102.66,102.5,102.56,13300.0,102.6,102.66,102.5,102.56,13300.0
2016-08-05 12:10:00,102.58,102.7,102.55,102.67,14778.0,102.58,102.7,102.55,102.67,14778.0
2016-08-05 12:20:00,102.65,102.65,102.47,102.62,11134.0,102.65,102.65,102.47,102.62,11134.0
2016-08-05 12:30:00,102.6,102.67,102.44,102.57,17241.0,102.6,102.67,102.44,102.57,17241.0
2016-08-05 12:40:00,102.51,102.74,102.47,102.61,10498.0,102.51,102.74,102.47,102.61,10498.0
2016-08-05 12:50:00,102.66,102.85,102.6,102.77,28868.0,102.66,102.85,102.6,102.77,28868.0
2016-08-05 13:00:00,102.74,102.79,102.5,102.54,11388.0,102.74,102.79,102.5,102.54,11388.0
2016-08-05 13:10:00,102.55,102.64,102.49,102.58,7729.0,102.55,102.64,102.49,102.58,7729.0
2016-08-05 13:20:00,102.61,102.61,102.31,102.35,11186.0,102.61,102.61,102.31,102.35,11186.0
2016-08-05 13:30:00,102.33,102.39,102.25,102.35,20808.0,102.33,102.39,102.25,102.35,20808.0
2016-08-05 13:40:00,102.37,102.49,102.37,102.39,5767.0,102.37,102.49,102.37,102.39,5767.0
2016-08-05 13:50:00,102.45,102.67,102.4,102.58,11708.0,102.45,102.67,102.4,102.58,11708.0
2016-08-05 14:00:00,102.61,102.62,102.47,102.56,18715.0,102.61,102.62,102.47,102.56,18715.0
2016-08-05 14:10:00,102.56,102.64,102.5,102.54,11115.0,102.56,102.64,102.5,102.54,11115.0
2016-08-05 14:20:00,102.53,102.64,102.43,102.43,11091.0,102.53,102.64,102.43,102.43,11091.0
2016-08-05 14:30:00,102.43,102.47,102.35,102.41,7200.0,102.43,102.47,102.35,102.41,7200.0
2016-08-05 14:40:00,102.4,102.47,102.32,102.47,14014.0,102.4,102.47,102.32,102.47,14014.0
2016-08-05 14:50:00,102.45,102.53,102.41,102.42,26175.0,102.45,102.53,102.41,102.42,26175.0
2016-08-05 15:00:00,102.41,102.49,102.4,102.47,21310.0,102.41,102.49,102.4,102.47,21310.0
2016-08-05 15:10:00,102.45,102.53,102.41,102.51,16891.0,102.45,102.53,102.41,102.51,16891.0
2016-08-05 15:20:00,102.53,102.53,102.4,102.43,17632.0,102.53,102.53,102.4,102.43,17632.0
2016-08-05 15:30:00,102.43,102.45,102.35,102.41,22102.0,102.43,102.45,102.35,102.41,22102.0
2016-08-05 15:40:00,102.5,102.62,102.39,102.45,36325.0,102.5,102.62,102.39,102.45,36325.0
2016-08-05 15:50:00,102.57,102.63,102.41,102.43,63772.0,102.57,102.63,102.41,102.43,63772.0
2016-08-08 09:30:00,102.69,103.09,102.16,102.39,23302.0,102.69,103.09,102.16,102.39,23302.0
2016-08-08 09:40:00,102.49,102.76,102.08,102.34,33112.0,102.49,102.76,102.08,102.34,33112.0
2016-08-08 09:50:00,102.42,102.42,101.93,101.96,33934.0,102.42,102.42,101.93,101.96,33934.0
2016-08-08 10:00:00,101.97,102.01,101.71,101.71,42544.0,101.97,102.01,101.71,101.71,42544.0
2016-08-08 10:10:00,101.69,101.69,100.87,100.87,19717.0,101.69,101.69,100.87,100.87,19717.0
2016-08-08 10:20:00,100.86,101.04,100.73,100.98,50415.0,100.86,101.04,100.73,100.98,50415.0
2016-08-08 10:30:00,101.0,101.74,100.98,101.74,29683.0,101.0,101.74,100.98,101.74,29683.0
2016-08-08 10:40:00,101.65,101.93,101.61,101.72,18951.0,101.65,101.93,101.61,101.72,18951.0
2016-08-08 10:50:00,101.69,101.81,101.43,101.7,12569.0,101.69,101.81,101.43,101.7,12569.0
2016-08-08 11:00:00,101.74,102.16,101.7,102.08,22232.0,101.74,102.16,101.7,102.08,22232.0
2016-08-08 11:10:00,102.06,102.27,102.02,102.13,38226.0,102.06,102.27,102.02,102.13,38226.0
2016-08-08 11:20:00,102.13,102.27,101.92,102.04,20126.0,102.13,102.27,101.92,102.04,20126.0
2016-08-08 11:30:00,101.99,102.08,101.82,102.08,12960.0,101.99,102.08,101.82,102.08,12960.0
2016-08-08 11:40:00,102.06,102.13,101.98,102.0,13025.0,102.06,102.13,101.98,102.0,13025.0
2016-08-08 11:50:00,102.01,102.21,101.98,102.1,12872.0,102.01,102.21,101.98,102.1,12872.0
2016-08-08 12:00:00,102.14,102.3,102.11,102.27,13112.0,102.14,102.3,102.11,102.27,13112.0
2016-08-08 12:10:00,102.26,102.39,102.22,102.28,13698.0,102.26,102.39,102.22,102.28,13698.0
2016-08-08 12:20:00,102.29,102.48,102.29,102.46,21572.0,102.29,102.48,102.29,102.46,21572.0
2016-08-08 12:30:00,102.41,102.54,102.41,102.49,30358.0,102.41,102.54,102.41,102.49,30358.0
2016-08-08 12:40:00,102.51,102.55,102.4,102.45,16196.0,102.51,102.55,102.4,102.45,16196.0
2016-08-08 12:50:00,102.48,102.56,102.2,102.24,17770.0,102.48,102.56,102.2,102.24,17770.0
2016-08-08 13:00:00,102.23,102.23,102.16,102.22,20477.0,102.23,102.23,102.16,102.22,20477.0
2016-08-08 13:10:00,102.22,102.32,102.16,102.26,37202.0,102.22,102.32,102.16,102.26,37202.0
2016-08-08 13:20:00,102.24,102.32,101.97,101.99,18720.0,102.24,102.32,101.97,101.99,18720.0
2016-08-08 13:30:00,102.0,102.04,101.82,102.04,22341.0,102.0,102.04,101.82,102.04,22341.0
2016-08-08 13:40:00,102.04,102.14,101.99,102.05,22162.0,102.04,102.14,101.99,102.05,22162.0
2016-08-08 13:50:00,102.04,102.04,101.88,101.93,18070.0,102.04,102.04,101.88,101.93,18070.0
2016-08-08 14:00:00,101.93,102.01,101.9,101.94,23501.0,101.93,102.01,101.9,101.94,23501.0
2016-08-08 14:10:00,101.95,102.01,101.79,101.85,19588.0,101.95,102.01,101.79,101.85,19588.0
2016-08-08 14:20:00,101.82,101.84,101.61,101.68,21006.0,101.82,101.84,101.61,101.68,21006.0
2016-08-08 14:30:00,101.65,101.81,101.64,101.78,13615.0,101.65,101.81,101.64,101.78,13615.0
2016-08-08 14:40:00,101.79,102.07,101.76,102.0,30853.0,101.79,102.07,101.76,102.0,30853.0
2016-08-08 14:50:00,102.0,102.03,101.88,101.89,20541.0,102.0,102.03,101.88,101.89,20541.0
2016-08-08 15:00:00,101.88,102.0,101.87,101.94,32362.0,101.88,102.0,101.87,101.94,32362.0
2016-08-08 15:10:00,101.93,102.09,101.92,102.07,24420.0,101.93,102.09,101.92,102.07,24420.0
2016-08-08 15:20:00,102.07,102.3,102.04,102.26,31169.0,102.07,102.3,102.04,102.26,31169.0
2016-08-08 15:30:00,102.27,102.29,102.2,102.22,29193.0,102.27,102.29,102.2,102.22,29193.0
2016-08-08 15:40:00,102.22,102.32,102.15,102.32,33580.0,102.22,102.32,102.15,102.32,33580.0
2016-08-08 15:50:00,102.31,102.52,102.28,102.45,140616.0,102.31,102.52,102.28,102.45,140616.0
2016-08-09 09:30:00,103.09,103.48,102.71,103.48,43261.0,103.09,103.48,102.71,103.48,43261.0
2016-08-09 09:40:00,103.48,103.6,102.93,103.16,28860.0,103.48,103.6,102.93,103.16,28860.0
2016-08-09 09:50:00,103.24,103.43,102.96,103.0,16715.0,103.24,103.43,102.96,103.0,16715.0
2016-08-09 10:00:00,103.07,103.27,102.88,103.24,27252.0,103.07,103.27,102.88,103.24,27252.0
2016-08-09 10:10:00,103.25,103.65,103.25,103.61,14721.0,103.25,103.65,103.25,103.61,14721.0
2016-08-09 10:20:00,103.62,103.73,103.46,103.51,19319.0,103.62,103.73,103.46,103.51,19319.0
2016-08-09 10:30:00,103.52,103.55,103.06,103.35,11300.0,103.52,103.55,103.06,103.35,11300.0
2016-08-09 10:40:00,103.33,103.63,103.16,103.62,18484.0,103.33,103.63,103.16,103.62,18484.0
2016-08-09 10:50:00,103.57,103.62,103.13,103.23,22000.0,103.57,103.62,103.13,103.23,22000.0
2016-08-09 11:00:00,103.3,103.38,102.98,103.19,141468.0,103.3,103.38,102.98,103.19,141468.0
2016-08-09 11:10:00,103.21,103.34,103.06,103.19,14042.0,103.21,103.34,103.06,103.19,14042.0
2016-08-09 11:20:00,103.23,103.35,102.98,103.1,8300.0,103.23,103.35,102.98,103.1,8300.0
2016-08-09 11:30:00,103.05,103.13,102.88,103.0,30785.0,103.05,103.13,102.88,103.0,30785.0
2016-08-09 11:40:00,102.97,103.04,102.82,102.99,6200.0,102.97,103.04,102.82,102.99,6200.0
2016-08-09 11:50:00,102.94,103.19,102.91,103.04,20628.0,102.94,103.19,102.91,103.04,20628.0
2016-08-09 12:00:00,103.04,103.22,102.96,103.08,31231.0,103.04,103.22,102.96,103.08,31231.0
2016-08-09 12:10:00,103.05,103.06,102.92,103.03,8375.0,103.05,103.06,102.92,103.03,8375.0
2016-08-09 12:20:00,103.01,103.02,102.73,102.73,7800.0,103.01,103.02,102.73,102.73,7800.0
2016-08-09 12:30:00,102.72,102.81,102.53,102.7,12800.0,102.72,102.81,102.53,102.7,12800.0
2016-08-09 12:40:00,102.66,102.78,102.6,102.78,6101.0,102.66,102.78,102.6,102.78,6101.0
2016-08-09 12:50:00,102.76,103.01,102.76,102.76,13458.0,102.76,103.01,102.76,102.76,13458.0
2016-08-09 13:00:00,102.8,102.87,102.67,102.68,8700.0,102.8,102.87,102.67,102.68,8700.0
2016-08-09 13:10:00,102.66,102.76,102.58,102.76,23627.0,102.66,102.76,102.58,102.76,23627.0
2016-08-09 13:20:00,102.8,102.95,102.76,102.79,7501.0,102.8,102.95,102.76,102.79,7501.0
2016-08-09 13:30:00,102.81,102.88,102.66,102.66,8214.0,102.81,102.88,102.66,102.66,8214.0
2016-08-09 13:40:00,102.62,102.77,102.49,102.49,26529.0,102.62,102.77,102.49,102.49,26529.0
2016-08-09 13:50:00,102.54,102.83,102.37,102.74,16487.0,102.54,102.83,102.37,102.74,16487.0
2016-08-09 14:00:00,102.74,102.78,102.57,102.7,13983.0,102.74,102.78,102.57,102.7,13983.0
2016-08-09 14:10:00,102.65,102.75,102.58,102.64,12210.0,102.65,102.75,102.58,102.64,12210.0
2016-08-09 14:20:00,102.62,102.79,102.61,102.63,25199.0,102.62,102.79,102.61,102.63,25199.0
2016-08-09 14:30:00,102.65,102.7,102.57,102.59,32923.0,102.65,102.7,102.57,102.59,32923.0
2016-08-09 14:40:00,102.61,102.62,102.48,102.5,9224.0,102.61,102.62,102.48,102.5,9224.0
2016-08-09 14:50:00,102.51,102.67,102.45,102.67,5328.0,102.51,102.67,102.45,102.67,5328.0
2016-08-09 15:00:00,102.75,102.78,102.58,102.69,9369.0,102.75,102.78,102.58,102.69,9369.0
2016-08-09 15:10:00,102.69,102.69,102.55,102.56,7319.0,102.69,102.69,102.55,102.56,7319.0
2016-08-09 15:20:00,102.58,102.76,102.56,102.73,12100.0,102.58,102.76,102.56,102.73,12100.0
2016-08-09 15:30:00,102.71,102.71,102.58,102.63,13077.0,102.71,102.71,102.58,102.63,13077.0
2016-08-09 15:40:00,102.62,102.64,102.48,102.54,19425.0,102.62,102.64,102.48,102.54,19425.0
2016-08-09 15:50:00,102.56,102.98,102.54,102.82,109339.0,102.56,102.98,102.54,102.82,109339.0
2016-08-10 09:30:00,102.78,102.78,101.0,101.86,26772.0,102.78,102.78,101.0,101.86,26772.0
2016-08-10 09:40:00,101.61,101.68,100.9,100.9,25439.0,101.61,101.68,100.9,100.9,25439.0
2016-08-10 09:50:00,100.89,101.45,100.5,100.54,24123.0,100.89,101.45,100.5,100.54,24123.0
2016-08-10 10:00:00,100.63,101.01,100.51,100.77,13553.0,100.63,101.01,100.51,100.77,13553.0
2016-08-10 10:10:00,100.81,100.88,100.59,100.72,13444.0,100.81,100.88,100.59,100.72,13444.0
2016-08-10 10:20:00,100.73,101.42,100.7,100.94,8394.0,100.73,101.42,100.7,100.94,8394.0
2016-08-10 10:30:00,100.95,101.25,100.95,101.12,8073.0,100.95,101.25,100.95,101.12,8073.0
2016-08-10 10:40:00,101.02,101.37,100.98,101.2,13503.0,101.02,101.37,100.98,101.2,13503.0
2016-08-10 10:50:00,101.16,101.23,100.95,100.99,7200.0,101.16,101.23,100.95,100.99,7200.0
2016-08-10 11:00:00,100.95,101.17,100.67,100.67,10445.0,100.95,101.17,100.67,100.67,10445.0
2016-08-10 11:10:00,100.66,100.66,99.89,99.95,23577.0,100.66,100.66,99.89,99.95,23577.0
2016-08-10 11:20:00,99.95,100.21,99.94,100.15,11337.0,99.95,100.21,99.94,100.15,11337.0
2016-08-10 11:30:00,100.16,100.18,99.78,99.83,22952.0,100.16,100.18,99.78,99.83,22952.0
2016-08-10 11:40:00,99.84,100.06,99.72,100.06,18916.0,99.84,100.06,99.72,100.06,18916.0
2016-08-10 11:50:00,100.07,100.19,100.04,100.06,5326.0,100.07,100.19,100.04,100.06,5326.0
2016-08-10 12:00:00,100.09,100.32,100.04,100.32,8554.0,100.09,100.32,100.04,100.32,8554.0
2016-08-10 12:10:00,100.24,100.37,100.13,100.17,10768.0,100.24,100.37,100.13,100.17,10768.0
2016-08-10 12:20:00,100.15,100.25,100.01,100.1,14700.0,100.15,100.25,100.01,100.1,14700.0
2016-08-10 12:30:00,100.1,100.19,99.8,99.84,27352.0,100.1,100.19,99.8,99.84,27352.0
2016-08-10 12:40:00,99.86,99.96,99.69,99.74,35190.0,99.86,99.96,99.69,99.74,35190.0
2016-08-10 12:50:00,99.74,100.43,99.74,100.41,9905.0,99.74,100.43,99.74,100.41,9905.0
2016-08-10 13:00:00,100.46,100.47,100.26,100.27,21959.0,100.46,100.47,100.26,100.27,21959.0
2016-08-10 13:10:00,100.24,100.31,99.98,100.05,9894.0,100.24,100.31,99.98,100.05,9894.0
2016-08-10 13:20:00,100.05,100.25,100.02,100.19,8344.0,100.05,100.25,100.02,100.19,8344.0
2016-08-10 13:30:00,100.28,100.4,100.24,100.33,25703.0,100.28,100.4,100.24,100.33,25703.0
2016-08-10 13:40:00,100.31,100.49,100.25,100.35,7787.0,100.31,100.49,100.25,100.35,7787.0
2016-08-10 13:50:00,100.33,100.35,100.23,100.23,16021.0,100.33,100.35,100.23,100.23,16021.0
2016-08-10 14:00:00,100.23,100.31,99.95,99.95,11600.0,100.23,100.31,99.95,99.95,11600.0
2016-08-10 14:10:00,100.0,100.12,99.78,99.84,12177.0,100.0,100.12,99.78,99.84,12177.0
2016-08-10 14:20:00,99.79,99.8,99.57,99.65,14897.0,99.79,99.8,99.57,99.65,14897.0
2016-08-10 14:30:00,99.65,99.71,99.55,99.62,19484.0,99.65,99.71,99.55,99.62,19484.0
2016-08-10 14:40:00,99.61,99.68,99.51,99.55,17730.0,99.61,99.68,99.51,99.55,17730.0
2016-08-10 14:50:00,99.51,99.63,99.5,99.57,21042.0,99.51,99.63,99.5,99.57,21042.0
2016-08-10 15:00:00,99.59,100.06,99.54,100.06,24311.0,99.59,100.06,99.54,100.06,24311.0
2016-08-10 15:10:00,100.08,100.15,99.98,99.99,17469.0,100.08,100.15,99.98,99.99,17469.0
2016-08-10 15:20:00,99.97,100.04,99.87,99.92,33690.0,99.97,100.04,99.87,99.92,33690.0
2016-08-10 15:30:00,99.93,99.94,99.69,99.69,24290.0,99.93,99.94,99.69,99.69,24290.0
2016-08-10 15:40:00,99.71,99.79,99.6,99.71,32096.0,99.71,99.79,99.6,99.71,32096.0
2016-08-10 15:50:00,99.7,99.74,99.49,99.7,96939.0,99.7,99.74,99.49,99.7,96939.0
2016-08-11 09:30:00,99.84,100.93,99.7,100.3,16739.0,99.84,100.93,99.7,100.3,16739.0
2016-08-11 09:40:00,100.3,100.38,99.74,100.1,11246.0,100.3,100.38,99.74,100.1,11246.0
2016-08-11 09:50:00,100.16,100.25,99.84,100.04,17948.0,100.16,100.25,99.84,100.04,17948.0
2016-08-11 10:00:00,99.98,100.28,99.78,99.84,13102.0,99.98,100.28,99.78,99.84,13102.0
2016-08-11 10:10:00,99.89,99.97,99.67,99.82,6301.0,99.89,99.97,99.67,99.82,6301.0
2016-08-11 10:20:00,99.78,99.95,99.59,99.69,10782.0,99.78,99.95,99.59,99.69,10782.0
2016-08-11 10:30:00,99.69,100.25,99.68,100.14,8100.0,99.69,100.25,99.68,100.14,8100.0
2016-08-11 10:40:00,100.22,100.32,100.06,100.14,5425.0,100.22,100.32,100.06,100.14,5425.0
2016-08-11 10:50:00,100.16,100.26,99.92,99.99,14181.0,100.16,100.26,99.92,99.99,14181.0
2016-08-11 11:00:00,99.93,100.27,99.86,100.19,16442.0,99.93,100.27,99.86,100.19,16442.0
2016-08-11 11:10:00,100.18,100.18,99.67,99.91,12533.0,100.18,100.18,99.67,99.91,12533.0
2016-08-11 11:20:00,99.93,100.17,99.72,100.17,19711.0,99.93,100.17,99.72,100.17,19711.0
2016-08-11 11:30:00,100.16,100.63,100.12,100.44,9085.0,100.16,100.63,100.12,100.44,9085.0
2016-08-11 11:40:00,100.4,100.56,100.4,100.56,5787.0,100.4,100.56,100.4,100.56,5787.0
2016-08-11 11:50:00,100.55,100.71,100.52,100.64,16668.0,100.55,100.71,100.52,100.64,16668.0
2016-08-11 12:00:00,100.67,100.77,100.57,100.76,12018.0,100.67,100.77,100.57,100.76,12018.0
2016-08-11 12:10:00,100.8,100.98,100.78,100.9,9901.0,100.8,100.98,100.78,100.9,9901.0
2016-08-11 12:20:00,100.87,100.98,100.79,100.85,9151.0,100.87,100.98,100.79,100.85,9151.0
2016-08-11 12:30:00,100.88,100.88,100.8,100.82,5203.0,100.88,100.88,100.8,100.82,5203.0
2016-08-11 12:40:00,100.78,100.79,100.67,100.67,5500.0,100.78,100.79,100.67,100.67,5500.0
2016-08-11 12:50:00,100.61,100.81,100.6,100.81,4800.0,100.61,100.81,100.6,100.81,4800.0
2016-08-11 13:00:00,100.85,100.96,100.72,100.77,10700.0,100.85,100.96,100.72,100.77,10700.0
2016-08-11 13:10:00,100.78,100.82,100.7,100.75,7018.0,100.78,100.82,100.7,100.75,7018.0
2016-08-11 13:20:00,100.76,100.85,100.73,100.79,7145.0,100.76,100.85,100.73,100.79,7145.0
2016-08-11 13:30:00,100.8,100.81,100.72,100.77,5523.0,100.8,100.81,100.72,100.77,5523.0
2016-08-11 13:40:00,100.74,100.85,100.74,100.8,7916.0,100.74,100.85,100.74,100.8,7916.0
2016-08-11 13:50:00,100.82,100.93,100.77,100.8,5978.0,100.82,100.93,100.77,100.8,5978.0
2016-08-11 14:00:00,100.78,100.93,100.78,100.93,5800.0,100.78,100.93,100.78,100.93,5800.0
2016-08-11 14:10:00,100.92,100.96,100.71,100.73,8098.0,100.92,100.96,100.71,100.73,8098.0
2016-08-11 14:20:00,100.75,100.93,100.72,100.83,7232.0,100.75,100.93,100.72,100.83,7232.0
2016-08-11 14:30:00,100.83,100.88,100.72,100.77,13584.0,100.83,100.88,100.72,100.77,13584.0
2016-08-11 14:40:00,100.79,100.91,100.73,100.81,8120.0,100.79,100.91,100.73,100.81,8120.0
2016-08-11 14:50:00,100.85,100.95,100.71,100.79,18950.0,100.85,100.95,100.71,100.79,18950.0
2016-08-11 15:00:00,100.79,100.93,100.74,100.93,8975.0,100.79,100.93,100.74,100.93,8975.0
2016-08-11 15:10:00,100.93,100.93,100.79,100.84,8653.0,100.93,100.93,100.79,100.84,8653.0
2016-08-11 15:20:00,100.78,100.85,100.75,100.76,11600.0,100.78,100.85,100.75,100.76,11600.0
2016-08-11 15:30:00,100.79,101.05,100.77,101.05,14247.0,100.79,101.05,100.77,101.05,14247.0
2016-08-11 15:40:00,101.05,101.23,101.03,101.14,23909.0,101.05,101.23,101.03,101.14,23909.0
2016-08-11 15:50:00,101.13,101.28,101.07,101.2,98906.0,101.13,101.28,101.07,101.2,98906.0
2016-08-12 09:30:00,100.79,101.0,98.56,99.73,32151.0,100.79,101.0,98.56,99.73,32151.0
2016-08-12 09:40:00,99.8,100.37,99.8,100.08,39058.0,99.8,100.37,99.8,100.08,39058.0
2016-08-12 09:50:00,100.01,100.39,99.54,100.24,21590.0,100.01,100.39,99.54,100.24,21590.0
2016-08-12 10:00:00,100.3,100.32,99.94,100.28,11619.0,100.3,100.32,99.94,100.28,11619.0
2016-08-12 10:10:00,100.19,100.75,100.19,100.63,7399.0,100.19,100.75,100.19,100.63,7399.0
2016-08-12 10:20:00,100.57,100.67,100.29,100.38,10237.0,100.57,100.67,100.29,100.38,10237.0
2016-08-12 10:30:00,100.39,100.73,100.37,100.65,3841.0,100.39,100.73,100.37,100.65,3841.0
2016-08-12 10:40:00,100.61,100.71,100.5,100.5,7166.0,100.61,100.71,100.5,100.5,7166.0
2016-08-12 10:50:00,100.47,100.65,100.44,100.51,4875.0,100.47,100.65,100.44,100.51,4875.0
2016-08-12 11:00:00,100.44,100.74,100.44,100.74,3626.0,100.44,100.74,100.44,100.74,3626.0
2016-08-12 11:10:00,100.74,100.92,100.74,100.88,3800.0,100.74,100.92,100.74,100.88,3800.0
2016-08-12 11:20:00,100.91,101.4,100.84,101.25,13176.0,100.91,101.4,100.84,101.25,13176.0
2016-08-12 11:30:00,101.22,101.31,101.07,101.08,9000.0,101.22,101.31,101.07,101.08,9000.0
2016-08-12 11:40:00,101.04,101.26,101.02,101.22,4849.0,101.04,101.26,101.02,101.22,4849.0
2016-08-12 11:50:00,101.24,101.29,101.14,101.17,6176.0,101.24,101.29,101.14,101.17,6176.0
2016-08-12 12:00:00,101.15,101.24,101.0,101.09,3670.0,101.15,101.24,101.0,101.09,3670.0
2016-08-12 12:10:00,101.04,101.05,100.9,100.9,4524.0,101.04,101.05,100.9,100.9,4524.0
2016-08-12 12:20:00,100.93,101.23,100.88,101.18,5822.0,100.93,101.23,100.88,101.18,5822.0
2016-08-12 12:30:00,101.18,101.35,101.17,101.25,5047.0,101.18,101.35,101.17,101.25,5047.0
2016-08-12 12:40:00,101.28,101.44,101.22,101.39,8003.0,101.28,101.44,101.22,101.39,8003.0
2016-08-12 12:50:00,101.38,101.54,101.31,101.51,10601.0,101.38,101.54,101.31,101.51,10601.0
2016-08-12 13:00:00,101.48,101.48,101.24,101.27,9514.0,101.48,101.48,101.24,101.27,9514.0
2016-08-12 13:10:00,101.31,101.49,101.31,101.45,6400.0,101.31,101.49,101.31,101.45,6400.0
2016-08-12 13:20:00,101.49,101.65,101.47,101.55,9093.0,101.49,101.65,101.47,101.55,9093.0
2016-08-12 13:30:00,101.47,101.49,101.41,101.48,3400.0,101.47,101.49,101.41,101.48,3400.0
2016-08-12 13:40:00,101.48,101.56,101.45,101.48,5517.0,101.48,101.56,101.45,101.48,5517.0
2016-08-12 13:50:00,101.46,101.56,101.32,101.32,5931.0,101.46,101.56,101.32,101.32,5931.0
2016-08-12 14:00:00,101.3,101.41,101.28,101.35,4440.0,101.3,101.41,101.28,101.35,4440.0
2016-08-12 14:10:00,101.32,101.52,101.26,101.48,4818.0,101.32,101.52,101.26,101.48,4818.0
2016-08-12 14:20:00,101.41,101.53,101.37,101.49,7620.0,101.41,101.53,101.37,101.49,7620.0
2016-08-12 14:30:00,101.45,101.54,101.44,101.54,5872.0,101.45,101.54,101.44,101.54,5872.0
2016-08-12 14:40:00,101.52,101.65,101.46,101.5,5715.0,101.52,101.65,101.46,101.5,5715.0
2016-08-12 14:50:00,101.56,101.63,101.48,101.51,6649.0,101.56,101.63,101.48,101.51,6649.0
2016-08-12 15:00:00,101.49,101.59,101.45,101.59,4200.0,101.49,101.59,101.45,101.59,4200.0
2016-08-12 15:10:00,101.58,101.62,101.47,101.52,7100.0,101.58,101.62,101.47,101.52,7100.0
2016-08-12 15:20:00,101.48,101.55,101.4,101.43,5083.0,101.48,101.55,101.4,101.43,5083.0
2016-08-12 15:30:00,101.41,101.52,101.35,101.41,6580.0,101.41,101.52,101.35,101.41,6580.0
2016-08-12 15:40:00,101.41,101.5,101.36,101.36,17655.0,101.41,101.5,101.36,101.36,17655.0
2016-08-12 15:50:00,101.4,101.62,101.39,101.53,64102.0,101.4,101.62,101.39,101.53,64102.0
2016-08-15 09:30:00,101.96,102.32,101.52,101.83,19563.0,101.96,102.32,101.52,101.83,19563.0
2016-08-15 09:40:00,101.88,102.24,101.63,102.23,17673.0,101.88,102.24,101.63,102.23,17673.0
2016-08-15 09:50:00,102.16,102.3,101.96,101.98,14363.0,102.16,102.3,101.96,101.98,14363.0
2016-08-15 10:00:00,102.03,102.34,101.86,102.23,13671.0,102.03,102.34,101.86,102.23,13671.0
2016-08-15 10:10:00,102.28,102.57,102.23,102.57,6267.0,102.28,102.57,102.23,102.57,6267.0
2016-08-15 10:20:00,102.54,102.67,102.4,102.66,5999.0,102.54,102.67,102.4,102.66,5999.0
2016-08-15 10:30:00,102.62,102.72,102.55,102.63,5745.0,102.62,102.72,102.55,102.63,5745.0
2016-08-15 10:40:00,102.61,102.77,102.51,102.51,7800.0,102.61,102.77,102.51,102.51,7800.0
2016-08-15 10:50:00,102.57,102.79,102.48,102.48,30409.0,102.57,102.79,102.48,102.48,30409.0
2016-08-15 11:00:00,102.57,102.61,102.38,102.42,2200.0,102.57,102.61,102.38,102.42,2200.0
2016-08-15 11:10:00,102.44,102.58,102.36,102.5,4397.0,102.44,102.58,102.36,102.5,4397.0
2016-08-15 11:20:00,102.5,102.61,102.5,102.61,2166.0,102.5,102.61,102.5,102.61,2166.0
2016-08-15 11:30:00,102.62,102.63,102.47,102.62,3403.0,102.62,102.63,102.47,102.62,3403.0
2016-08-15 11:40:00,102.58,102.6,102.43,102.44,5256.0,102.58,102.6,102.43,102.44,5256.0
2016-08-15 11:50:00,102.41,102.45,102.31,102.33,4600.0,102.41,102.45,102.31,102.33,4600.0
2016-08-15 12:00:00,102.35,102.36,102.18,102.26,6369.0,102.35,102.36,102.18,102.26,6369.0
2016-08-15 12:10:00,102.26,102.42,102.26,102.38,10781.0,102.26,102.42,102.26,102.38,10781.0
2016-08-15 12:20:00,102.34,102.4,102.31,102.39,3012.0,102.34,102.4,102.31,102.39,3012.0
2016-08-15 12:30:00,102.4,102.51,102.4,102.44,11377.0,102.4,102.51,102.4,102.44,11377.0
2016-08-15 12:40:00,102.45,102.51,102.4,102.43,2947.0,102.45,102.51,102.4,102.43,2947.0
2016-08-15 12:50:00,102.47,102.53,102.39,102.52,2152.0,102.47,102.53,102.39,102.52,2152.0
2016-08-15 13:00:00,102.54,102.54,102.42,102.42,3280.0,102.54,102.54,102.42,102.42,3280.0
2016-08-15 13:10:00,102.42,102.42,102.26,102.36,2900.0,102.42,102.42,102.26,102.36,2900.0
2016-08-15 13:20:00,102.35,102.4,102.32,102.39,2900.0,102.35,102.4,102.32,102.39,2900.0
2016-08-15 13:30:00,102.42,102.63,102.42,102.59,7201.0,102.42,102.63,102.42,102.59,7201.0
2016-08-15 13:40:00,102.69,102.75,102.63,102.75,6619.0,102.69,102.75,102.63,102.75,6619.0
2016-08-15 13:50:00,102.75,102.78,102.59,102.64,7004.0,102.75,102.78,102.59,102.64,7004.0
2016-08-15 14:00:00,102.65,102.71,102.59,102.59,20758.0,102.65,102.71,102.59,102.59,20758.0
2016-08-15 14:10:00,102.56,102.64,102.49,102.58,7108.0,102.56,102.64,102.49,102.58,7108.0
2016-08-15 14:20:00,102.59,102.62,102.48,102.52,3556.0,102.59,102.62,102.48,102.52,3556.0
2016-08-15 14:30:00,102.53,102.62,102.52,102.54,3366.0,102.53,102.62,102.52,102.54,3366.0
2016-08-15 14:40:00,102.58,102.68,102.57,102.63,5218.0,102.58,102.68,102.57,102.63,5218.0
2016-08-15 14:50:00,102.6,102.66,102.5,102.5,6393.0,102.6,102.66,102.5,102.5,6393.0
2016-08-15 15:00:00,102.55,102.6,102.53,102.58,3554.0,102.55,102.6,102.53,102.58,3554.0
2016-08-15 15:10:00,102.57,102.58,102.41,102.49,10636.0,102.57,102.58,102.41,102.49,10636.0
2016-08-15 15:20:00,102.48,102.49,102.39,102.46,6300.0,102.48,102.49,102.39,102.46,6300.0
2016-08-15 15:30:00,102.44,102.49,102.34,102.36,12379.0,102.44,102.49,102.34,102.36,12379.0
2016-08-15 15:40:00,102.38,102.55,102.37,102.48,16939.0,102.38,102.55,102.37,102.48,16939.0
2016-08-15 15:50:00,102.49,102.57,102.43,102.47,34284.0,102.49,102.57,102.43,102.47,34284.0
2016-08-16 09:30:00,100.99,101.94,100.15,100.73,92193.0,100.99,101.94,100.15,100.73,92193.0
2016-08-16 09:40:00,100.72,100.97,100.44,100.63,68687.0,100.72,100.97,100.44,100.63,68687.0
2016-08-16 09:50:00,100.59,101.31,100.59,100.91,32608.0,100.59,101.31,100.59,100.91,32608.0
2016-08-16 10:00:00,100.83,101.2,100.8,100.85,35527.0,100.83,101.2,100.8,100.85,35527.0
2016-08-16 10:10:00,100.85,100.97,100.75,100.86,14241.0,100.85,100.97,100.75,100.86,14241.0
2016-08-16 10:20:00,100.86,101.23,100.82,101.13,13400.0,100.86,101.23,100.82,101.13,13400.0
2016-08-16 10:30:00,101.1,101.13,100.64,100.64,20092.0,101.1,101.13,100.64,100.64,20092.0
2016-08-16 10:40:00,100.63,100.67,99.96,99.96,25939.0,100.63,100.67,99.96,99.96,25939.0
2016-08-16 10:50:00,100.0,100.45,99.94,100.3,21530.0,100.0,100.45,99.94,100.3,21530.0
2016-08-16 11:00:00,100.34,100.55,100.2,100.35,9550.0,100.34,100.55,100.2,100.35,9550.0
2016-08-16 11:10:00,100.39,100.55,100.35,100.39,9505.0,100.39,100.55,100.35,100.39,9505.0
2016-08-16 11:20:00,100.42,100.46,100.21,100.29,9078.0,100.42,100.46,100.21,100.29,9078.0
2016-08-16 11:30:00,100.32,100.43,100.21,100.21,22080.0,100.32,100.43,100.21,100.21,22080.0
2016-08-16 11:40:00,100.15,100.17,99.99,100.14,13856.0,100.15,100.17,99.99,100.14,13856.0
2016-08-16 11:50:00,100.17,100.23,100.01,100.17,12125.0,100.17,100.23,100.01,100.17,12125.0
2016-08-16 12:00:00,100.16,100.36,100.13,100.34,7510.0,100.16,100.36,100.13,100.34,7510.0
2016-08-16 12:10:00,100.28,100.36,100.1,100.11,11608.0,100.28,100.36,100.1,100.11,11608.0
2016-08-16 12:20:00,100.1,100.13,99.94,100.0,10804.0,100.1,100.13,99.94,100.0,10804.0
2016-08-16 12:30:00,99.99,100.15,99.96,100.15,13533.0,99.99,100.15,99.96,100.15,13533.0
2016-08-16 12:40:00,100.13,100.33,100.13,100.28,8320.0,100.13,100.33,100.13,100.28,8320.0
2016-08-16 12:50:00,100.3,100.4,100.25,100.39,11750.0,100.3,100.4,100.25,100.39,11750.0
2016-08-16 13:00:00,100.38,100.48,100.37,100.42,10282.0,100.38,100.48,100.37,100.42,10282.0
2016-08-16 13:10:00,100.42,100.42,100.18,100.18,7313.0,100.42,100.42,100.18,100.18,7313.0
2016-08-16 13:20:00,100.08,100.3,100.08,100.27,20744.0,100.08,100.3,100.08,100.27,20744.0
2016-08-16 13:30:00,100.31,100.36,100.13,100.3,5183.0,100.31,100.36,100.13,100.3,5183.0
2016-08-16 13:40:00,100.3,100.31,100.1,100.12,7804.0,100.3,100.31,100.1,100.12,7804.0
2016-08-16 13:50:00,100.13,100.15,100.03,100.04,6954.0,100.13,100.15,100.03,100.04,6954.0
2016-08-16 14:00:00,100.05,100.32,100.04,100.17,13009.0,100.05,100.32,100.04,100.17,13009.0
2016-08-16 14:10:00,100.16,100.17,99.98,100.08,15907.0,100.16,100.17,99.98,100.08,15907.0
2016-08-16 14:20:00,100.09,100.14,100.04,100.05,10364.0,100.09,100.14,100.04,100.05,10364.0
2016-08-16 14:30:00,100.06,100.11,100.02,100.08,9636.0,100.06,100.11,100.02,100.08,9636.0
2016-08-16 14:40:00,100.11,100.13,100.03,100.11,8752.0,100.11,100.13,100.03,100.11,8752.0
2016-08-16 14:50:00,100.06,100.13,99.95,99.96,11394.0,100.06,100.13,99.95,99.96,11394.0
2016-08-16 15:00:00,99.97,100.1,99.96,100.07,9672.0,99.97,100.1,99.96,100.07,9672.0
2016-08-16 15:10:00,100.07,100.1,100.0,100.04,10856.0,100.07,100.1,100.0,100.04,10856.0
2016-08-16 15:20:00,100.05,100.28,100.05,100.15,13161.0,100.05,100.28,100.05,100.15,13161.0
2016-08-16 15:30:00,100.13,100.27,100.13,100.18,17793.0,100.13,100.27,100.13,100.18,17793.0
2016-08-16 15:40:00,100.19,100.22,100.06,100.09,28067.0,100.19,100.22,100.06,100.09,28067.0
2016-08-16 15:50:00,100.05,100.12,99.82,100.0,175421.0,100.05,100.12,99.82,100.0,175421.0
2016-08-17 09:30:00,100.36,100.36,99.4,99.61,36329.0,100.36,100.36,99.4,99.61,36329.0
2016-08-17 09:40:00,99.69,100.0,99.42,99.95,14283.0,99.69,100.0,99.42,99.95,14283.0
2016-08-17 09:50:00,100.0,100.12,99.72,99.96,20273.0,100.0,100.12,99.72,99.96,20273.0
2016-08-17 10:00:00,99.96,100.07,99.61,99.62,11173.0,99.96,100.07,99.61,99.62,11173.0
2016-08-17 10:10:00,99.58,99.69,99.43,99.47,18144.0,99.58,99.69,99.43,99.47,18144.0
2016-08-17 10:20:00,99.48,99.71,99.13,99.19,19824.0,99.48,99.71,99.13,99.19,19824.0
2016-08-17 10:30:00,99.15,99.31,99.04,99.16,14250.0,99.15,99.31,99.04,99.16,14250.0
2016-08-17 10:40:00,99.17,99.27,99.06,99.15,7314.0,99.17,99.27,99.06,99.15,7314.0
2016-08-17 10:50:00,99.13,99.49,99.13,99.4,13200.0,99.13,99.49,99.13,99.4,13200.0
2016-08-17 11:00:00,99.44,99.81,99.44,99.77,13437.0,99.44,99.81,99.44,99.77,13437.0
2016-08-17 11:10:00,99.74,99.86,99.68,99.85,13500.0,99.74,99.86,99.68,99.85,13500.0
2016-08-17 11:20:00,99.84,99.84,99.3,99.42,15432.0,99.84,99.84,99.3,99.42,15432.0
2016-08-17 11:30:00,99.38,99.44,99.15,99.16,16077.0,99.38,99.44,99.15,99.16,16077.0
2016-08-17 11:40:00,99.17,99.23,98.86,98.86,11656.0,99.17,99.23,98.86,98.86,11656.0
2016-08-17 11:50:00,98.92,99.02,98.8,98.81,12561.0,98.92,99.02,98.8,98.81,12561.0
2016-08-17 12:00:00,98.89,98.96,98.81,98.92,8205.0,98.89,98.96,98.81,98.92,8205.0
2016-08-17 12:10:00,98.87,99.02,98.85,99.01,13817.0,98.87,99.02,98.85,99.01,13817.0
2016-08-17 12:20:00,98.98,99.01,98.86,98.96,10258.0,98.98,99.01,98.86,98.96,10258.0
2016-08-17 12:30:00,98.92,98.99,98.81,98.86,9508.0,98.92,98.99,98.81,98.86,9508.0
2016-08-17 12:40:00,98.83,99.6,98.81,99.59,10503.0,98.83,99.6,98.81,99.59,10503.0
2016-08-17 12:50:00,99.66,99.77,99.59,99.65,13546.0,99.66,99.77,99.59,99.65,13546.0
2016-08-17 13:00:00,99.68,99.73,99.58,99.7,15700.0,99.68,99.73,99.58,99.7,15700.0
2016-08-17 13:10:00,99.66,99.77,99.64,99.69,14545.0,99.66,99.77,99.64,99.69,14545.0
2016-08-17 13:20:00,99.74,99.9,99.67,99.9,15964.0,99.74,99.9,99.67,99.9,15964.0
2016-08-17 13:30:00,99.82,100.05,99.82,100.05,5531.0,99.82,100.05,99.82,100.05,5531.0
2016-08-17 13:40:00,100.06,100.12,99.9,99.9,5300.0,100.06,100.12,99.9,99.9,5300.0
2016-08-17 13:50:00,99.93,99.93,99.43,99.43,7228.0,99.93,99.93,99.43,99.43,7228.0
2016-08-17 14:00:00,99.52,99.69,99.26,99.58,14564.0,99.52,99.69,99.26,99.58,14564.0
2016-08-17 14:10:00,99.65,100.02,99.57,99.96,18956.0,99.65,100.02,99.57,99.96,18956.0
2016-08-17 14:20:00,99.98,100.12,99.88,99.99,13051.0,99.98,100.12,99.88,99.99,13051.0
2016-08-17 14:30:00,99.98,100.16,99.95,100.1,15010.0,99.98,100.16,99.95,100.1,15010.0
2016-08-17 14:40:00,100.06,100.11,99.88,100.0,14084.0,100.06,100.11,99.88,100.0,14084.0
2016-08-17 14:50:00,99.99,100.09,99.96,100.04,14719.0,99.99,100.09,99.96,100.04,14719.0
2016-08-17 15:00:00,100.03,100.09,99.94,100.0,21175.0,100.03,100.09,99.94,100.0,21175.0
2016-08-17 15:10:00,99.99,100.08,99.95,99.95,23391.0,99.99,100.08,99.95,99.95,23391.0
2016-08-17 15:20:00,99.94,100.03,99.83,99.94,10362.0,99.94,100.03,99.83,99.94,10362.0
2016-08-17 15:30:00,99.94,100.09,99.93,100.05,19761.0,99.94,100.09,99.93,100.05,19761.0
2016-08-17 15:40:00,100.04,100.05,99.95,99.97,21502.0,100.04,100.05,99.95,99.97,21502.0
2016-08-17 15:50:00,99.96,100.02,99.78,99.89,39404.0,99.96,100.02,99.78,99.89,39404.0
2016-08-18 09:30:00,99.74,100.0,99.28,99.54,10758.0,99.74,100.0,99.28,99.54,10758.0
2016-08-18 09:40:00,99.41,99.41,99.16,99.16,19558.0,99.41,99.41,99.16,99.16,19558.0
2016-08-18 09:50:00,99.2,99.58,99.01,99.53,21305.0,99.2,99.58,99.01,99.53,21305.0
2016-08-18 10:00:00,99.48,100.1,99.28,100.02,14365.0,99.48,100.1,99.28,100.02,14365.0
2016-08-18 10:10:00,99.88,100.14,99.88,99.9,14316.0,99.88,100.14,99.88,99.9,14316.0
2016-08-18 10:20:00,99.92,99.92,99.53,99.58,5080.0,99.92,99.92,99.53,99.58,5080.0
2016-08-18 10:30:00,99.7,99.81,99.6,99.71,8511.0,99.7,99.81,99.6,99.71,8511.0
2016-08-18 10:40:00,99.71,99.74,99.42,99.53,17662.0,99.71,99.74,99.42,99.53,17662.0
2016-08-18 10:50:00,99.53,99.54,99.45,99.51,10007.0,99.53,99.54,99.45,99.51,10007.0
2016-08-18 11:00:00,99.55,99.59,99.39,99.47,9100.0,99.55,99.59,99.39,99.47,9100.0
2016-08-18 11:10:00,99.5,99.57,99.31,99.32,10156.0,99.5,99.57,99.31,99.32,10156.0
2016-08-18 11:20:00,99.31,99.32,99.21,99.3,8175.0,99.31,99.32,99.21,99.3,8175.0
2016-08-18 11:30:00,99.31,99.46,99.27,99.4,10269.0,99.31,99.46,99.27,99.4,10269.0
2016-08-18 11:40:00,99.4,99.41,99.27,99.32,11246.0,99.4,99.41,99.27,99.32,11246.0
2016-08-18 11:50:00,99.36,99.74,99.36,99.7,3593.0,99.36,99.74,99.36,99.7,3593.0
2016-08-18 12:00:00,99.75,99.75,99.47,99.6,4128.0,99.75,99.75,99.47,99.6,4128.0
2016-08-18 12:10:00,99.59,99.7,99.59,99.7,1300.0,99.59,99.7,99.59,99.7,1300.0
2016-08-18 12:20:00,99.66,99.7,99.43,99.43,3375.0,99.66,99.7,99.43,99.43,3375.0
2016-08-18 12:30:00,99.44,99.46,99.23,99.33,5136.0,99.44,99.46,99.23,99.33,5136.0
2016-08-18 12:40:00,99.3,99.39,99.29,99.39,5315.0,99.3,99.39,99.29,99.39,5315.0
2016-08-18 12:50:00,99.41,99.43,99.33,99.37,6245.0,99.41,99.43,99.33,99.37,6245.0
2016-08-18 13:00:00,99.37,99.42,99.33,99.36,6691.0,99.37,99.42,99.33,99.36,6691.0
2016-08-18 13:10:00,99.36,99.46,99.15,99.21,18067.0,99.36,99.46,99.15,99.21,18067.0
2016-08-18 13:20:00,99.19,99.3,99.18,99.22,10125.0,99.19,99.3,99.18,99.22,10125.0
2016-08-18 13:30:00,99.22,99.32,99.14,99.27,13050.0,99.22,99.32,99.14,99.27,13050.0
2016-08-18 13:40:00,99.27,99.29,99.16,99.17,11928.0,99.27,99.29,99.16,99.17,11928.0
2016-08-18 13:50:00,99.14,99.22,99.1,99.15,6300.0,99.14,99.22,99.1,99.15,6300.0
2016-08-18 14:00:00,99.18,99.26,99.15,99.26,7900.0,99.18,99.26,99.15,99.26,7900.0
2016-08-18 14:10:00,99.29,99.44,99.26,99.42,6236.0,99.29,99.44,99.26,99.42,6236.0
2016-08-18 14:20:00,99.44,99.59,99.44,99.55,4718.0,99.44,99.59,99.44,99.55,4718.0
2016-08-18 14:30:00,99.53,99.54,99.4,99.49,3800.0,99.53,99.54,99.4,99.49,3800.0
2016-08-18 14:40:00,99.52,99.52,99.48,99.5,5240.0,99.52,99.52,99.48,99.5,5240.0
2016-08-18 14:50:00,99.48,99.5,99.18,99.27,16605.0,99.48,99.5,99.18,99.27,16605.0
2016-08-18 15:00:00,99.29,99.32,99.19,99.27,12251.0,99.29,99.32,99.19,99.27,12251.0
2016-08-18 15:10:00,99.34,99.37,99.16,99.22,10000.0,99.34,99.37,99.16,99.22,10000.0
2016-08-18 15:20:00,99.21,99.23,99.01,99.03,11696.0,99.21,99.23,99.01,99.03,11696.0
2016-08-18 15:30:00,99.04,99.05,98.82,98.85,37058.0,99.04,99.05,98.82,98.85,37058.0
2016-08-18 15:40:00,98.85,98.87,98.79,98.85,40018.0,98.85,98.87,98.79,98.85,40018.0
2016-08-18 15:50:00,98.85,99.16,98.85,99.08,76342.0,98.85,99.16,98.85,99.08,76342.0
2016-08-19 09:30:00,98.75,98.78,98.3,98.72,82084.0,98.75,98.78,98.3,98.72,82084.0
2016-08-19 09:40:00,98.55,98.59,97.96,98.01,34687.0,98.55,98.59,97.96,98.01,34687.0
2016-08-19 09:50:00,98.04,98.35,97.95,98.07,20373.0,98.04,98.35,97.95,98.07,20373.0
2016-08-19 10:00:00,98.12,98.24,97.8,97.84,27002.0,98.12,98.24,97.8,97.84,27002.0
2016-08-19 10:10:00,97.86,97.89,97.6,97.66,18592.0,97.86,97.89,97.6,97.66,18592.0
2016-08-19 10:20:00,97.7,98.11,97.7,98.11,55679.0,97.7,98.11,97.7,98.11,55679.0
2016-08-19 10:30:00,98.11,98.64,98.09,98.64,9483.0,98.11,98.64,98.09,98.64,9483.0
2016-08-19 10:40:00,98.65,98.67,98.39,98.51,11706.0,98.65,98.67,98.39,98.51,11706.0
2016-08-19 10:50:00,98.5,98.58,98.36,98.46,24574.0,98.5,98.58,98.36,98.46,24574.0
2016-08-19 11:00:00,98.49,98.55,98.39,98.53,11150.0,98.49,98.55,98.39,98.53,11150.0
2016-08-19 11:10:00,98.54,98.54,98.3,98.35,14475.0,98.54,98.54,98.3,98.35,14475.0
2016-08-19 11:20:00,98.33,98.4,98.27,98.33,6375.0,98.33,98.4,98.27,98.33,6375.0
2016-08-19 11:30:00,98.29,98.37,98.19,98.24,3500.0,98.29,98.37,98.19,98.24,3500.0
2016-08-19 11:40:00,98.15,98.24,98.03,98.23,5803.0,98.15,98.24,98.03,98.23,5803.0
2016-08-19 11:50:00,98.23,98.48,98.22,98.48,7252.0,98.23,98.48,98.22,98.48,7252.0
2016-08-19 12:00:00,98.46,98.48,98.25,98.3,11061.0,98.46,98.48,98.25,98.3,11061.0
2016-08-19 12:10:00,98.3,98.3,98.05,98.05,3600.0,98.3,98.3,98.05,98.05,3600.0
2016-08-19 12:20:00,98.12,98.2,98.06,98.17,1900.0,98.12,98.2,98.06,98.17,1900.0
2016-08-19 12:30:00,98.16,98.16,97.98,98.0,7425.0,98.16,98.16,97.98,98.0,7425.0
2016-08-19 12:40:00,97.97,97.97,97.74,97.8,7889.0,97.97,97.97,97.74,97.8,7889.0
2016-08-19 12:50:00,97.75,97.78,97.29,97.43,13963.0,97.75,97.78,97.29,97.43,13963.0
2016-08-19 13:00:00,97.43,97.44,97.29,97.41,5200.0,97.43,97.44,97.29,97.41,5200.0
2016-08-19 13:10:00,97.4,97.52,97.4,97.43,10732.0,97.4,97.52,97.4,97.43,10732.0
2016-08-19 13:20:00,97.43,97.52,97.39,97.42,3744.0,97.43,97.52,97.39,97.42,3744.0
2016-08-19 13:30:00,97.45,97.54,97.42,97.51,9990.0,97.45,97.54,97.42,97.51,9990.0
2016-08-19 13:40:00,97.5,97.52,97.41,97.44,20724.0,97.5,97.52,97.41,97.44,20724.0
2016-08-19 13:50:00,97.44,97.49,97.35,97.48,8571.0,97.44,97.49,97.35,97.48,8571.0
2016-08-19 14:00:00,97.48,97.65,97.42,97.61,10300.0,97.48,97.65,97.42,97.61,10300.0
2016-08-19 14:10:00,97.62,97.73,97.57,97.73,4926.0,97.62,97.73,97.57,97.73,4926.0
2016-08-19 14:20:00,97.73,97.73,97.57,97.57,8684.0,97.73,97.73,97.57,97.57,8684.0
2016-08-19 14:30:00,97.6,97.62,97.58,97.62,19886.0,97.6,97.62,97.58,97.62,19886.0
2016-08-19 14:40:00,97.64,97.66,97.62,97.66,12932.0,97.64,97.66,97.62,97.66,12932.0
2016-08-19 14:50:00,97.64,97.75,97.63,97.75,12437.0,97.64,97.75,97.63,97.75,12437.0
2016-08-19 15:00:00,97.75,97.75,97.61,97.64,10697.0,97.75,97.75,97.61,97.64,10697.0
2016-08-19 15:10:00,97.65,97.67,97.55,97.65,13328.0,97.65,97.67,97.55,97.65,13328.0
2016-08-19 15:20:00,97.65,97.69,97.61,97.66,18149.0,97.65,97.69,97.61,97.66,18149.0
2016-08-19 15:30:00,97.66,97.94,97.64,97.91,25652.0,97.66,97.94,97.64,97.91,25652.0
2016-08-19 15:40:00,97.91,98.0,97.86,97.99,24592.0,97.91,98.0,97.86,97.99,24592.0
2016-08-19 15:50:00,97.97,98.08,97.95,98.01,53073.0,97.97,98.08,97.95,98.01,53073.0
2016-08-22 09:30:00,98.0,98.78,98.0,98.7,92448.0,98.0,98.78,98.0,98.7,92448.0
2016-08-22 09:40:00,98.58,100.02,98.58,99.73,43085.0,98.58,100.02,98.58,99.73,43085.0
2016-08-22 09:50:00,99.83,100.12,99.8,100.06,33584.0,99.83,100.12,99.8,100.06,33584.0
2016-08-22 10:00:00,100.04,100.1,99.85,100.07,24618.0,100.04,100.1,99.85,100.07,24618.0
2016-08-22 10:10:00,100.06,100.93,100.03,100.64,34522.0,100.06,100.93,100.03,100.64,34522.0
2016-08-22 10:20:00,100.64,100.98,100.47,100.98,23132.0,100.64,100.98,100.47,100.98,23132.0
2016-08-22 10:30:00,100.98,101.38,100.94,101.33,59543.0,100.98,101.38,100.94,101.33,59543.0
2016-08-22 10:40:00,101.31,101.57,101.16,101.49,53586.0,101.31,101.57,101.16,101.49,53586.0
2016-08-22 10:50:00,101.42,101.54,101.39,101.43,17271.0,101.42,101.54,101.39,101.43,17271.0
2016-08-22 11:00:00,101.39,101.8,101.18,101.25,35698.0,101.39,101.8,101.18,101.25,35698.0
2016-08-22 11:10:00,101.17,101.3,100.64,100.64,22899.0,101.17,101.3,100.64,100.64,22899.0
2016-08-22 11:20:00,100.6,100.6,100.24,100.42,36190.0,100.6,100.6,100.24,100.42,36190.0
2016-08-22 11:30:00,100.4,100.47,100.16,100.45,11504.0,100.4,100.47,100.16,100.45,11504.0
2016-08-22 11:40:00,100.48,100.58,100.06,100.11,29842.0,100.48,100.58,100.06,100.11,29842.0
2016-08-22 11:50:00,100.16,100.36,100.09,100.33,51937.0,100.16,100.36,100.09,100.33,51937.0
2016-08-22 12:00:00,100.38,100.51,100.31,100.44,9135.0,100.38,100.51,100.31,100.44,9135.0
2016-08-22 12:10:00,100.44,100.46,100.29,100.36,10400.0,100.44,100.46,100.29,100.36,10400.0
2016-08-22 12:20:00,100.33,101.0,100.31,100.84,17409.0,100.33,101.0,100.31,100.84,17409.0
2016-08-22 12:30:00,100.93,101.16,100.93,101.08,10390.0,100.93,101.16,100.93,101.08,10390.0
2016-08-22 12:40:00,101.06,101.42,101.06,101.11,20239.0,101.06,101.42,101.06,101.11,20239.0
2016-08-22 12:50:00,101.11,101.18,101.02,101.06,8253.0,101.11,101.18,101.02,101.06,8253.0
2016-08-22 13:00:00,101.03,101.07,100.72,100.8,10238.0,101.03,101.07,100.72,100.8,10238.0
2016-08-22 13:10:00,100.81,101.03,100.8,100.99,12328.0,100.81,101.03,100.8,100.99,12328.0
2016-08-22 13:20:00,101.02,101.07,100.39,100.55,13643.0,101.02,101.07,100.39,100.55,13643.0
2016-08-22 13:30:00,100.47,100.61,100.45,100.61,7059.0,100.47,100.61,100.45,100.61,7059.0
2016-08-22 13:40:00,100.62,100.81,100.58,100.71,9325.0,100.62,100.81,100.58,100.71,9325.0
2016-08-22 13:50:00,100.72,100.84,100.61,100.66,9289.0,100.72,100.84,100.61,100.66,9289.0
2016-08-22 14:00:00,100.65,100.86,100.65,100.77,9343.0,100.65,100.86,100.65,100.77,9343.0
2016-08-22 14:10:00,100.74,100.84,100.69,100.72,11867.0,100.74,100.84,100.69,100.72,11867.0
2016-08-22 14:20:00,100.77,100.81,100.56,100.56,7923.0,100.77,100.81,100.56,100.56,7923.0
2016-08-22 14:30:00,100.57,100.7,100.57,100.69,7274.0,100.57,100.7,100.57,100.69,7274.0
2016-08-22 14:40:00,100.71,100.86,100.67,100.75,4806.0,100.71,100.86,100.67,100.75,4806.0
2016-08-22 14:50:00,100.76,100.91,100.63,100.65,10910.0,100.76,100.91,100.63,100.65,10910.0
2016-08-22 15:00:00,100.67,100.81,100.6,100.81,19982.0,100.67,100.81,100.6,100.81,19982.0
2016-08-22 15:10:00,100.83,100.85,100.61,100.67,12224.0,100.83,100.85,100.61,100.67,12224.0
2016-08-22 15:20:00,100.64,100.7,100.44,100.44,38587.0,100.64,100.7,100.44,100.44,38587.0
2016-08-22 15:30:00,100.44,100.69,100.39,100.64,47564.0,100.44,100.69,100.39,100.64,47564.0
2016-08-22 15:40:00,100.64,100.85,100.6,100.78,28289.0,100.64,100.85,100.6,100.78,28289.0
2016-08-22 15:50:00,100.8,100.98,100.75,100.95,63823.0,100.8,100.98,100.75,100.95,63823.0
2016-08-23 09:30:00,101.16,101.94,100.91,101.21,58742.0,101.16,101.94,100.91,101.21,58742.0
2016-08-23 09:40:00,101.15,101.7,101.02,101.68,73699.0,101.15,101.7,101.02,101.68,73699.0
2016-08-23 09:50:00,101.69,102.32,101.63,102.08,33683.0,101.69,102.32,101.63,102.08,33683.0
2016-08-23 10:00:00,102.13,102.13,101.79,102.03,16016.0,102.13,102.13,101.79,102.03,16016.0
2016-08-23 10:10:00,101.98,102.34,101.98,102.12,13540.0,101.98,102.34,101.98,102.12,13540.0
2016-08-23 10:20:00,102.16,102.2,101.77,101.81,30514.0,102.16,102.2,101.77,101.81,30514.0
2016-08-23 10:30:00,101.75,101.9,101.75,101.85,10602.0,101.75,101.9,101.75,101.85,10602.0
2016-08-23 10:40:00,101.89,102.04,101.74,101.81,12041.0,101.89,102.04,101.74,101.81,12041.0
2016-08-23 10:50:00,101.81,101.86,101.48,101.61,17219.0,101.81,101.86,101.48,101.61,17219.0
2016-08-23 11:00:00,101.61,101.63,101.32,101.43,13942.0,101.61,101.63,101.32,101.43,13942.0
2016-08-23 11:10:00,101.45,101.45,101.27,101.28,11553.0,101.45,101.45,101.27,101.28,11553.0
2016-08-23 11:20:00,101.26,101.37,101.0,101.07,26117.0,101.26,101.37,101.0,101.07,26117.0
2016-08-23 11:30:00,101.07,101.25,101.04,101.25,14806.0,101.07,101.25,101.04,101.25,14806.0
2016-08-23 11:40:00,101.25,101.35,101.0,101.05,14461.0,101.25,101.35,101.0,101.05,14461.0
2016-08-23 11:50:00,101.05,101.17,101.04,101.06,4732.0,101.05,101.17,101.04,101.06,4732.0
2016-08-23 12:00:00,101.15,101.15,100.89,100.89,1163.0,101.15,101.15,100.89,100.89,1163.0
2016-08-23 12:10:00,100.89,101.01,100.88,101.0,15000.0,100.89,101.01,100.88,101.0,15000.0
2016-08-23 12:20:00,101.05,101.21,101.04,101.11,4830.0,101.05,101.21,101.04,101.11,4830.0
2016-08-23 12:30:00,101.1,101.18,101.04,101.04,7983.0,101.1,101.18,101.04,101.04,7983.0
2016-08-23 12:40:00,101.05,101.07,100.96,101.0,2800.0,101.05,101.07,100.96,101.0,2800.0
2016-08-23 12:50:00,101.0,101.1,100.79,100.9,5629.0,101.0,101.1,100.79,100.9,5629.0
2016-08-23 13:00:00,100.88,100.97,100.86,100.89,14300.0,100.88,100.97,100.86,100.89,14300.0
2016-08-23 13:10:00,100.85,100.87,100.78,100.81,7881.0,100.85,100.87,100.78,100.81,7881.0
2016-08-23 13:20:00,100.85,100.87,100.77,100.84,6445.0,100.85,100.87,100.77,100.84,6445.0
2016-08-23 13:30:00,100.85,100.87,100.8,100.81,4438.0,100.85,100.87,100.8,100.81,4438.0
2016-08-23 13:40:00,100.84,100.87,100.66,100.74,9600.0,100.84,100.87,100.66,100.74,9600.0
2016-08-23 13:50:00,100.7,100.85,100.69,100.85,2900.0,100.7,100.85,100.69,100.85,2900.0
2016-08-23 14:00:00,100.84,100.87,100.71,100.8,8138.0,100.84,100.87,100.71,100.8,8138.0
2016-08-23 14:10:00,100.84,101.02,100.84,100.99,5100.0,100.84,101.02,100.84,100.99,5100.0
2016-08-23 14:20:00,101.02,101.05,100.98,101.0,10156.0,101.02,101.05,100.98,101.0,10156.0
2016-08-23 14:30:00,101.01,101.07,100.96,100.97,9920.0,101.01,101.07,100.96,100.97,9920.0
2016-08-23 14:40:00,100.96,100.99,100.86,100.96,4907.0,100.96,100.99,100.86,100.96,4907.0
2016-08-23 14:50:00,100.95,101.06,100.89,101.05,17214.0,100.95,101.06,100.89,101.05,17214.0
2016-08-23 15:00:00,101.04,101.04,100.93,100.96,23405.0,101.04,101.04,100.93,100.96,23405.0
2016-08-23 15:10:00,100.97,101.02,100.95,100.99,9040.0,100.97,101.02,100.95,100.99,9040.0
2016-08-23 15:20:00,101.0,101.04,100.98,101.0,11139.0,101.0,101.04,100.98,101.0,11139.0
2016-08-23 15:30:00,100.99,101.01,100.96,100.96,13249.0,100.99,101.01,100.96,100.96,13249.0
2016-08-23 15:40:00,100.98,101.11,100.95,101.06,15996.0,100.98,101.11,100.95,101.06,15996.0
2016-08-23 15:50:00,101.06,101.13,100.93,100.98,39917.0,101.06,101.13,100.93,100.98,39917.0
2016-08-24 09:30:00,101.2,101.77,100.36,101.61,24858.0,101.2,101.77,100.36,101.61,24858.0
2016-08-24 09:40:00,101.69,102.49,101.53,101.99,20673.0,101.69,102.49,101.53,101.99,20673.0
2016-08-24 09:50:00,101.97,102.05,101.71,101.89,6919.0,101.97,102.05,101.71,101.89,6919.0
2016-08-24 10:00:00,101.9,102.05,101.63,101.66,4463.0,101.9,102.05,101.63,101.66,4463.0
2016-08-24 10:10:00,101.81,101.81,101.33,101.39,17051.0,101.81,101.81,101.33,101.39,17051.0
2016-08-24 10:20:00,101.38,101.73,101.28,101.73,5978.0,101.38,101.73,101.28,101.73,5978.0
2016-08-24 10:30:00,101.7,101.8,101.52,101.53,4066.0,101.7,101.8,101.52,101.53,4066.0
2016-08-24 10:40:00,101.48,101.67,101.41,101.57,11197.0,101.48,101.67,101.41,101.57,11197.0
2016-08-24 10:50:00,101.57,101.91,101.46,101.9,44131.0,101.57,101.91,101.46,101.9,44131.0
2016-08-24 11:00:00,101.87,102.15,101.82,102.09,12212.0,101.87,102.15,101.82,102.09,12212.0
2016-08-24 11:10:00,102.13,102.32,102.07,102.29,9399.0,102.13,102.32,102.07,102.29,9399.0
2016-08-24 11:20:00,102.26,102.26,101.98,102.08,7088.0,102.26,102.26,101.98,102.08,7088.0
2016-08-24 11:30:00,102.02,102.07,101.91,101.93,5374.0,102.02,102.07,101.91,101.93,5374.0
2016-08-24 11:40:00,101.91,101.91,101.66,101.71,6618.0,101.91,101.91,101.66,101.71,6618.0
2016-08-24 11:50:00,101.65,101.8,101.63,101.76,3665.0,101.65,101.8,101.63,101.76,3665.0
2016-08-24 12:00:00,101.71,101.91,101.63,101.8,2362.0,101.71,101.91,101.63,101.8,2362.0
2016-08-24 12:10:00,101.84,101.98,101.81,101.92,5066.0,101.84,101.98,101.81,101.92,5066.0
2016-08-24 12:20:00,101.91,101.91,101.65,101.65,4049.0,101.91,101.91,101.65,101.65,4049.0
2016-08-24 12:30:00,101.66,101.8,101.66,101.72,4680.0,101.66,101.8,101.66,101.72,4680.0
2016-08-24 12:40:00,101.69,101.79,101.58,101.68,5941.0,101.69,101.79,101.58,101.68,5941.0
2016-08-24 12:50:00,101.64,101.75,101.63,101.67,4004.0,101.64,101.75,101.63,101.67,4004.0
2016-08-24 13:00:00,101.68,101.68,101.56,101.67,2400.0,101.68,101.68,101.56,101.67,2400.0
2016-08-24 13:10:00,101.63,101.66,101.33,101.35,5272.0,101.63,101.66,101.33,101.35,5272.0
2016-08-24 13:20:00,101.28,101.38,101.25,101.3,3200.0,101.28,101.38,101.25,101.3,3200.0
2016-08-24 13:30:00,101.26,101.28,100.97,100.97,4647.0,101.26,101.28,100.97,100.97,4647.0
2016-08-24 13:40:00,100.95,100.96,100.53,100.53,7411.0,100.95,100.96,100.53,100.53,7411.0
2016-08-24 13:50:00,100.54,100.56,100.3,100.34,12077.0,100.54,100.56,100.3,100.34,12077.0
2016-08-24 14:00:00,100.33,100.35,99.02,99.3,35757.0,100.33,100.35,99.02,99.3,35757.0
2016-08-24 14:10:00,99.3,99.33,98.87,98.87,37669.0,99.3,99.33,98.87,98.87,37669.0
2016-08-24 14:20:00,98.85,98.99,98.27,98.64,30305.0,98.85,98.99,98.27,98.64,30305.0
2016-08-24 14:30:00,98.63,98.64,98.27,98.64,33307.0,98.63,98.64,98.27,98.64,33307.0
2016-08-24 14:40:00,98.71,99.04,98.54,98.92,38277.0,98.71,99.04,98.54,98.92,38277.0
2016-08-24 14:50:00,98.92,99.15,98.85,98.87,95588.0,98.92,99.15,98.85,98.87,95588.0
2016-08-24 15:00:00,98.94,98.95,97.37,97.43,99948.0,98.94,98.95,97.37,97.43,99948.0
2016-08-24 15:10:00,97.34,97.55,96.54,96.7,48396.0,97.34,97.55,96.54,96.7,48396.0
2016-08-24 15:20:00,96.69,97.01,96.35,96.77,50873.0,96.69,97.01,96.35,96.77,50873.0
2016-08-24 15:30:00,96.78,97.02,96.35,96.63,118822.0,96.78,97.02,96.35,96.63,118822.0
2016-08-24 15:40:00,96.63,96.86,96.34,96.52,54728.0,96.63,96.86,96.34,96.52,54728.0
2016-08-24 15:50:00,96.5,96.78,96.27,96.74,215281.0,96.5,96.78,96.27,96.74,215281.0
2016-08-25 09:30:00,97.09,98.87,96.36,97.0,53647.0,97.09,98.87,96.36,97.0,53647.0
2016-08-25 09:40:00,97.32,97.5,96.78,97.03,27839.0,97.32,97.5,96.78,97.03,27839.0
2016-08-25 09:50:00,97.08,97.23,96.61,97.17,21569.0,97.08,97.23,96.61,97.17,21569.0
2016-08-25 10:00:00,97.09,98.09,96.94,97.44,15731.0,97.09,98.09,96.94,97.44,15731.0
2016-08-25 10:10:00,97.39,97.49,97.03,97.14,11610.0,97.39,97.49,97.03,97.14,11610.0
2016-08-25 10:20:00,97.11,98.12,97.1,97.8,27967.0,97.11,98.12,97.1,97.8,27967.0
2016-08-25 10:30:00,97.79,98.15,97.39,97.41,21659.0,97.79,98.15,97.39,97.41,21659.0
2016-08-25 10:40:00,97.4,97.82,97.34,97.8,13902.0,97.4,97.82,97.34,97.8,13902.0
2016-08-25 10:50:00,97.81,98.0,97.48,97.57,16591.0,97.81,98.0,97.48,97.57,16591.0
2016-08-25 11:00:00,97.6,98.13,97.59,97.89,11111.0,97.6,98.13,97.59,97.89,11111.0
2016-08-25 11:10:00,97.89,98.23,97.79,98.13,13117.0,97.89,98.23,97.79,98.13,13117.0
2016-08-25 11:20:00,98.16,98.41,97.85,97.99,8413.0,98.16,98.41,97.85,97.99,8413.0
2016-08-25 11:30:00,98.02,98.32,98.02,98.14,8200.0,98.02,98.32,98.02,98.14,8200.0
2016-08-25 11:40:00,98.13,98.23,97.91,98.23,10363.0,98.13,98.23,97.91,98.23,10363.0
2016-08-25 11:50:00,98.16,98.37,98.05,98.37,12881.0,98.16,98.37,98.05,98.37,12881.0
2016-08-25 12:00:00,98.37,98.37,98.01,98.03,5220.0,98.37,98.37,98.01,98.03,5220.0
2016-08-25 12:10:00,97.95,98.08,97.84,97.92,10649.0,97.95,98.08,97.84,97.92,10649.0
2016-08-25 12:20:00,97.86,98.07,97.71,98.07,12139.0,97.86,98.07,97.71,98.07,12139.0
2016-08-25 12:30:00,98.0,98.24,97.91,97.99,12530.0,98.0,98.24,97.91,97.99,12530.0
2016-08-25 12:40:00,98.03,98.11,97.88,97.98,7645.0,98.03,98.11,97.88,97.98,7645.0
2016-08-25 12:50:00,98.0,98.05,97.86,98.01,7610.0,98.0,98.05,97.86,98.01,7610.0
2016-08-25 13:00:00,98.01,98.21,97.9,97.9,8050.0,98.01,98.21,97.9,97.9,8050.0
2016-08-25 13:10:00,97.9,98.03,97.76,97.81,5679.0,97.9,98.03,97.76,97.81,5679.0
2016-08-25 13:20:00,97.8,98.23,97.79,98.21,16076.0,97.8,98.23,97.79,98.21,16076.0
2016-08-25 13:30:00,98.16,98.26,97.68,97.79,22126.0,98.16,98.26,97.68,97.79,22126.0
2016-08-25 13:40:00,97.77,97.77,97.32,97.36,34618.0,97.77,97.77,97.32,97.36,34618.0
2016-08-25 13:50:00,97.37,97.7,97.27,97.52,15236.0,97.37,97.7,97.27,97.52,15236.0
2016-08-25 14:00:00,97.56,97.74,97.18,97.21,31803.0,97.56,97.74,97.18,97.21,31803.0
2016-08-25 14:10:00,97.26,97.32,96.81,96.91,14203.0,97.26,97.32,96.81,96.91,14203.0
2016-08-25 14:20:00,96.87,97.0,96.63,96.88,14550.0,96.87,97.0,96.63,96.88,14550.0
2016-08-25 14:30:00,96.87,97.31,96.63,96.8,23800.0,96.87,97.31,96.63,96.8,23800.0
2016-08-25 14:40:00,96.8,96.9,96.24,96.31,20646.0,96.8,96.9,96.24,96.31,20646.0
2016-08-25 14:50:00,96.32,96.32,95.56,95.65,24332.0,96.32,96.32,95.56,95.65,24332.0
2016-08-25 15:00:00,95.7,95.84,95.16,95.68,50174.0,95.7,95.84,95.16,95.68,50174.0
2016-08-25 15:10:00,95.68,95.87,95.37,95.38,26777.0,95.68,95.87,95.37,95.38,26777.0
2016-08-25 15:20:00,95.45,96.02,95.38,95.86,36170.0,95.45,96.02,95.38,95.86,36170.0
2016-08-25 15:30:00,95.86,96.52,95.76,96.35,60722.0,95.86,96.52,95.76,96.35,60722.0
2016-08-25 15:40:00,96.34,96.35,96.02,96.25,93708.0,96.34,96.35,96.02,96.25,93708.0
2016-08-25 15:50:00,96.2,96.52,96.06,96.4,174190.0,96.2,96.52,96.06,96.4,174190.0
2016-08-26 09:30:00,96.94,97.24,96.3,97.24,18336.0,96.94,97.24,96.3,97.24,18336.0
2016-08-26 09:40:00,96.99,97.21,96.28,97.21,11944.0,96.99,97.21,96.28,97.21,11944.0
2016-08-26 09:50:00,97.1,97.15,96.82,96.82,3402.0,97.1,97.15,96.82,96.82,3402.0
2016-08-26 10:00:00,96.81,97.55,96.49,97.27,15945.0,96.81,97.55,96.49,97.27,15945.0
2016-08-26 10:10:00,97.39,98.34,97.26,97.99,8323.0,97.39,98.34,97.26,97.99,8323.0
2016-08-26 10:20:00,97.97,98.01,97.57,98.01,5300.0,97.97,98.01,97.57,98.01,5300.0
2016-08-26 10:30:00,97.94,97.97,97.43,97.58,5300.0,97.94,97.97,97.43,97.58,5300.0
2016-08-26 10:40:00,97.55,97.55,96.96,97.06,7406.0,97.55,97.55,96.96,97.06,7406.0
2016-08-26 10:50:00,96.81,97.26,96.65,97.16,7100.0,96.81,97.26,96.65,97.16,7100.0
2016-08-26 11:00:00,97.18,97.45,97.17,97.31,6488.0,97.18,97.45,97.17,97.31,6488.0
2016-08-26 11:10:00,97.26,97.73,97.26,97.63,14298.0,97.26,97.73,97.26,97.63,14298.0
2016-08-26 11:20:00,97.62,97.92,97.61,97.88,4950.0,97.62,97.92,97.61,97.88,4950.0
2016-08-26 11:30:00,97.84,98.08,97.76,97.89,19032.0,97.84,98.08,97.76,97.89,19032.0
2016-08-26 11:40:00,97.92,97.92,97.57,97.72,9939.0,97.92,97.92,97.57,97.72,9939.0
2016-08-26 11:50:00,97.56,97.56,97.14,97.14,7992.0,97.56,97.56,97.14,97.14,7992.0
2016-08-26 12:00:00,96.96,96.96,96.39,96.41,14033.0,96.96,96.96,96.39,96.41,14033.0
2016-08-26 12:10:00,96.37,96.56,96.15,96.5,9376.0,96.37,96.56,96.15,96.5,9376.0
2016-08-26 12:20:00,96.54,96.94,96.51,96.75,4000.0,96.54,96.94,96.51,96.75,4000.0
2016-08-26 12:30:00,96.62,96.7,96.45,96.62,5102.0,96.62,96.7,96.45,96.62,5102.0
2016-08-26 12:40:00,96.64,96.79,96.4,96.4,3277.0,96.64,96.79,96.4,96.4,3277.0
2016-08-26 12:50:00,96.29,96.66,96.13,96.66,7505.0,96.29,96.66,96.13,96.66,7505.0
2016-08-26 13:00:00,96.63,96.85,96.43,96.58,8206.0,96.63,96.85,96.43,96.58,8206.0
2016-08-26 13:10:00,96.53,96.57,96.41,96.42,8145.0,96.53,96.57,96.41,96.42,8145.0
2016-08-26 13:20:00,96.47,96.51,96.17,96.47,15102.0,96.47,96.51,96.17,96.47,15102.0
2016-08-26 13:30:00,96.46,96.72,96.45,96.46,20112.0,96.46,96.72,96.45,96.46,20112.0
2016-08-26 13:40:00,96.46,96.53,96.35,96.47,14844.0,96.46,96.53,96.35,96.47,14844.0
2016-08-26 13:50:00,96.38,96.43,96.23,96.38,8150.0,96.38,96.43,96.23,96.38,8150.0
2016-08-26 14:00:00,96.31,96.72,96.31,96.7,4700.0,96.31,96.72,96.31,96.7,4700.0
2016-08-26 14:10:00,96.72,96.79,96.31,96.42,12494.0,96.72,96.79,96.31,96.42,12494.0
2016-08-26 14:20:00,96.49,96.54,96.3,96.34,8867.0,96.49,96.54,96.3,96.34,8867.0
2016-08-26 14:30:00,96.31,96.43,96.2,96.41,3893.0,96.31,96.43,96.2,96.41,3893.0
2016-08-26 14:40:00,96.39,96.41,96.21,96.32,5126.0,96.39,96.41,96.21,96.32,5126.0
2016-08-26 14:50:00,96.41,96.55,96.33,96.43,4438.0,96.41,96.55,96.33,96.43,4438.0
2016-08-26 15:00:00,96.43,96.64,96.43,96.49,8180.0,96.43,96.64,96.43,96.49,8180.0
2016-08-26 15:10:00,96.54,96.68,96.48,96.64,5590.0,96.54,96.68,96.48,96.64,5590.0
2016-08-26 15:20:00,96.64,97.02,96.56,96.99,14665.0,96.64,97.02,96.56,96.99,14665.0
2016-08-26 15:30:00,97.01,97.24,96.94,97.08,9426.0,97.01,97.24,96.94,97.08,9426.0
2016-08-26 15:40:00,97.12,97.22,96.94,97.16,13552.0,97.12,97.22,96.94,97.16,13552.0
2016-08-26 15:50:00,97.13,97.23,96.94,97.09,57449.0,97.13,97.23,96.94,97.09,57449.0
2016-08-29 09:30:00,97.48,97.77,96.53,96.85,13776.0,97.48,97.77,96.53,96.85,13776.0
2016-08-29 09:40:00,96.55,97.05,96.21,96.25,24957.0,96.55,97.05,96.21,96.25,24957.0
2016-08-29 09:50:00,96.33,96.55,95.87,95.87,18783.0,96.33,96.55,95.87,95.87,18783.0
2016-08-29 10:00:00,96.0,96.23,95.57,95.98,15828.0,96.0,96.23,95.57,95.98,15828.0
2016-08-29 10:10:00,95.9,96.47,95.81,96.28,13100.0,95.9,96.47,95.81,96.28,13100.0
2016-08-29 10:20:00,96.34,96.49,96.17,96.37,24034.0,96.34,96.49,96.17,96.37,24034.0
2016-08-29 10:30:00,96.4,96.55,96.2,96.29,13965.0,96.4,96.55,96.2,96.29,13965.0
2016-08-29 10:40:00,96.36,96.83,96.36,96.8,6871.0,96.36,96.83,96.36,96.8,6871.0
2016-08-29 10:50:00,96.86,96.88,96.54,96.72,5456.0,96.86,96.88,96.54,96.72,5456.0
2016-08-29 11:00:00,96.74,96.87,96.53,96.56,10602.0,96.74,96.87,96.53,96.56,10602.0
2016-08-29 11:10:00,96.57,96.64,96.43,96.43,6496.0,96.57,96.64,96.43,96.43,6496.0
2016-08-29 11:20:00,96.39,96.71,96.37,96.71,9007.0,96.39,96.71,96.37,96.71,9007.0
2016-08-29 11:30:00,96.79,96.87,96.65,96.68,3500.0,96.79,96.87,96.65,96.68,3500.0
2016-08-29 11:40:00,96.71,97.19,96.71,97.17,11988.0,96.71,97.19,96.71,97.17,11988.0
2016-08-29 11:50:00,97.26,97.26,96.86,96.93,7050.0,97.26,97.26,96.86,96.93,7050.0
2016-08-29 12:00:00,96.87,96.96,96.81,96.96,4716.0,96.87,96.96,96.81,96.96,4716.0
2016-08-29 12:10:00,97.04,97.13,96.99,97.05,5250.0,97.04,97.13,96.99,97.05,5250.0
2016-08-29 12:20:00,97.02,97.29,97.02,97.19,5637.0,97.02,97.29,97.02,97.19,5637.0
2016-08-29 12:30:00,97.16,97.42,97.16,97.24,8506.0,97.16,97.42,97.16,97.24,8506.0
2016-08-29 12:40:00,97.22,97.34,97.17,97.29,9869.0,97.22,97.34,97.17,97.29,9869.0
2016-08-29 12:50:00,97.27,97.38,97.05,97.38,4825.0,97.27,97.38,97.05,97.38,4825.0
2016-08-29 13:00:00,97.4,97.43,97.21,97.21,7132.0,97.4,97.43,97.21,97.21,7132.0
2016-08-29 13:10:00,97.3,97.32,97.16,97.19,5800.0,97.3,97.32,97.16,97.19,5800.0
2016-08-29 13:20:00,97.16,97.27,97.14,97.23,6204.0,97.16,97.27,97.14,97.23,6204.0
2016-08-29 13:30:00,97.25,97.35,97.14,97.14,5915.0,97.25,97.35,97.14,97.14,5915.0
2016-08-29 13:40:00,97.2,97.33,97.2,97.25,3848.0,97.2,97.33,97.2,97.25,3848.0
2016-08-29 13:50:00,97.25,97.33,97.07,97.16,6100.0,97.25,97.33,97.07,97.16,6100.0
2016-08-29 14:00:00,97.21,97.3,97.14,97.28,3993.0,97.21,97.3,97.14,97.28,3993.0
2016-08-29 14:10:00,97.23,97.29,97.11,97.21,5333.0,97.23,97.29,97.11,97.21,5333.0
2016-08-29 14:20:00,97.16,97.18,97.07,97.13,4822.0,97.16,97.18,97.07,97.13,4822.0
2016-08-29 14:30:00,97.18,97.2,97.02,97.02,7612.0,97.18,97.2,97.02,97.02,7612.0
2016-08-29 14:40:00,97.0,97.0,96.88,96.92,8732.0,97.0,97.0,96.88,96.92,8732.0
2016-08-29 14:50:00,96.92,97.11,96.92,97.04,10613.0,96.92,97.11,96.92,97.04,10613.0
2016-08-29 15:00:00,97.09,97.09,96.96,97.06,9029.0,97.09,97.09,96.96,97.06,9029.0
2016-08-29 15:10:00,97.07,97.15,97.04,97.05,8220.0,97.07,97.15,97.04,97.05,8220.0
2016-08-29 15:20:00,97.08,97.16,97.0,97.01,8708.0,97.08,97.16,97.0,97.01,8708.0
2016-08-29 15:30:00,96.99,97.07,96.95,97.06,9805.0,96.99,97.07,96.95,97.06,9805.0
2016-08-29 15:40:00,97.04,97.04,96.93,96.94,12719.0,97.04,97.04,96.93,96.94,12719.0
2016-08-29 15:50:00,96.97,97.07,96.9,96.94,38363.0,96.97,97.07,96.9,96.94,38363.0
2016-08-30 09:30:00,96.77,97.31,96.3,96.7,15247.0,96.77,97.31,96.3,96.7,15247.0
2016-08-30 09:40:00,96.76,96.99,96.27,96.97,16230.0,96.76,96.99,96.27,96.97,16230.0
2016-08-30 09:50:00,97.07,97.07,96.52,96.96,9800.0,97.07,97.07,96.52,96.96,9800.0
2016-08-30 10:00:00,96.97,97.45,96.75,97.19,23586.0,96.97,97.45,96.75,97.19,23586.0
2016-08-30 10:10:00,97.09,97.21,96.63,96.85,6937.0,97.09,97.21,96.63,96.85,6937.0
2016-08-30 10:20:00,96.66,96.95,96.59,96.87,13873.0,96.66,96.95,96.59,96.87,13873.0
2016-08-30 10:30:00,96.78,96.78,95.84,95.86,26184.0,96.78,96.78,95.84,95.86,26184.0
2016-08-30 10:40:00,95.86,96.1,95.76,96.06,16448.0,95.86,96.1,95.76,96.06,16448.0
2016-08-30 10:50:00,96.06,96.09,95.76,95.94,7613.0,96.06,96.09,95.76,95.94,7613.0
2016-08-30 11:00:00,95.94,96.35,95.67,95.67,10807.0,95.94,96.35,95.67,95.67,10807.0
2016-08-30 11:10:00,95.73,95.89,95.61,95.89,11003.0,95.73,95.89,95.61,95.89,11003.0
2016-08-30 11:20:00,95.92,96.19,95.86,96.17,8500.0,95.92,96.19,95.86,96.17,8500.0
2016-08-30 11:30:00,96.2,96.4,96.15,96.32,10156.0,96.2,96.4,96.15,96.32,10156.0
2016-08-30 11:40:00,96.3,96.3,95.98,96.08,3804.0,96.3,96.3,95.98,96.08,3804.0
2016-08-30 11:50:00,96.2,96.22,96.04,96.18,6340.0,96.2,96.22,96.04,96.18,6340.0
2016-08-30 12:00:00,96.19,96.41,96.19,96.31,5521.0,96.19,96.41,96.19,96.31,5521.0
2016-08-30 12:10:00,96.33,96.48,96.2,96.46,2100.0,96.33,96.48,96.2,96.46,2100.0
2016-08-30 12:20:00,96.5,96.53,96.35,96.38,4328.0,96.5,96.53,96.35,96.38,4328.0
2016-08-30 12:30:00,96.39,96.45,96.17,96.24,5135.0,96.39,96.45,96.17,96.24,5135.0
2016-08-30 12:40:00,96.24,96.32,96.11,96.26,2790.0,96.24,96.32,96.11,96.26,2790.0
2016-08-30 12:50:00,96.17,96.33,96.17,96.28,4350.0,96.17,96.33,96.17,96.28,4350.0
2016-08-30 13:00:00,96.23,96.3,96.15,96.18,4800.0,96.23,96.3,96.15,96.18,4800.0
2016-08-30 13:10:00,96.18,96.22,96.09,96.09,8216.0,96.18,96.22,96.09,96.09,8216.0
2016-08-30 13:20:00,96.08,96.18,95.99,96.14,3621.0,96.08,96.18,95.99,96.14,3621.0
2016-08-30 13:30:00,96.14,96.2,96.1,96.11,9669.0,96.14,96.2,96.1,96.11,9669.0
2016-08-30 13:40:00,96.16,96.16,95.81,95.89,9425.0,96.16,96.16,95.81,95.89,9425.0
2016-08-30 13:50:00,95.9,95.92,95.68,95.75,10464.0,95.9,95.92,95.68,95.75,10464.0
2016-08-30 14:00:00,95.81,95.9,95.58,95.65,12019.0,95.81,95.9,95.58,95.65,12019.0
2016-08-30 14:10:00,95.67,95.93,95.67,95.71,9115.0,95.67,95.93,95.67,95.71,9115.0
2016-08-30 14:20:00,95.71,96.08,95.7,95.87,11200.0,95.71,96.08,95.7,95.87,11200.0
2016-08-30 14:30:00,95.89,95.9,95.67,95.73,11667.0,95.89,95.9,95.67,95.73,11667.0
2016-08-30 14:40:00,95.77,95.86,95.67,95.72,8490.0,95.77,95.86,95.67,95.72,8490.0
2016-08-30 14:50:00,95.8,95.85,95.75,95.76,6957.0,95.8,95.85,95.75,95.76,6957.0
2016-08-30 15:00:00,95.77,95.95,95.69,95.85,11228.0,95.77,95.95,95.69,95.85,11228.0
2016-08-30 15:10:00,95.83,95.95,95.77,95.84,8078.0,95.83,95.95,95.77,95.84,8078.0
2016-08-30 15:20:00,95.81,95.93,95.75,95.85,11740.0,95.81,95.93,95.75,95.85,11740.0
2016-08-30 15:30:00,95.85,95.95,95.78,95.91,15567.0,95.85,95.95,95.78,95.91,15567.0
2016-08-30 15:40:00,95.92,95.96,95.78,95.81,20681.0,95.92,95.96,95.78,95.81,20681.0
2016-08-30 15:50:00,95.81,95.88,95.66,95.81,77471.0,95.81,95.88,95.66,95.81,77471.0
2016-08-31 09:30:00,95.98,96.16,94.28,94.66,38420.0,95.98,96.16,94.28,94.66,38420.0
2016-08-31 09:40:00,94.75,95.67,94.75,95.64,8317.0,94.75,95.67,94.75,95.64,8317.0
2016-08-31 09:50:00,95.72,95.72,95.23,95.58,5409.0,95.72,95.72,95.23,95.58,5409.0
2016-08-31 10:00:00,95.56,95.56,95.26,95.41,8023.0,95.56,95.56,95.26,95.41,8023.0
2016-08-31 10:10:00,95.47,95.55,94.9,95.0,11591.0,95.47,95.55,94.9,95.0,11591.0
2016-08-31 10:20:00,95.0,95.25,95.0,95.21,4360.0,95.0,95.25,95.0,95.21,4360.0
2016-08-31 10:30:00,95.12,95.3,94.92,95.0,9428.0,95.12,95.3,94.92,95.0,9428.0
2016-08-31 10:40:00,94.97,95.07,94.84,95.0,3374.0,94.97,95.07,94.84,95.0,3374.0
2016-08-31 10:50:00,94.98,95.12,94.82,94.95,8908.0,94.98,95.12,94.82,94.95,8908.0
2016-08-31 11:00:00,94.85,94.9,94.55,94.55,4877.0,94.85,94.9,94.55,94.55,4877.0
2016-08-31 11:10:00,94.56,94.82,94.48,94.73,6882.0,94.56,94.82,94.48,94.73,6882.0
2016-08-31 11:20:00,94.69,95.1,94.67,95.04,6200.0,94.69,95.1,94.67,95.04,6200.0
2016-08-31 11:30:00,95.01,95.15,94.81,94.85,3928.0,95.01,95.15,94.81,94.85,3928.0
2016-08-31 11:40:00,94.83,94.85,94.68,94.79,3700.0,94.83,94.85,94.68,94.79,3700.0
2016-08-31 11:50:00,94.76,94.79,94.64,94.65,6340.0,94.76,94.79,94.64,94.65,6340.0
2016-08-31 12:00:00,94.6,94.6,94.17,94.29,7147.0,94.6,94.6,94.17,94.29,7147.0
2016-08-31 12:10:00,94.32,94.43,94.09,94.19,5144.0,94.32,94.43,94.09,94.19,5144.0
2016-08-31 12:20:00,94.12,94.31,94.04,94.31,6770.0,94.12,94.31,94.04,94.31,6770.0
2016-08-31 12:30:00,94.17,94.4,94.01,94.33,10779.0,94.17,94.4,94.01,94.33,10779.0
2016-08-31 12:40:00,94.3,94.46,94.3,94.43,5457.0,94.3,94.46,94.3,94.43,5457.0
2016-08-31 12:50:00,94.42,94.49,94.32,94.41,6600.0,94.42,94.49,94.32,94.41,6600.0
2016-08-31 13:00:00,94.38,94.5,94.37,94.39,5207.0,94.38,94.5,94.37,94.39,5207.0
2016-08-31 13:10:00,94.41,94.46,94.29,94.41,7743.0,94.41,94.46,94.29,94.41,7743.0
2016-08-31 13:20:00,94.39,94.55,94.37,94.5,5306.0,94.39,94.55,94.37,94.5,5306.0
2016-08-31 13:30:00,94.53,94.59,94.41,94.44,5044.0,94.53,94.59,94.41,94.44,5044.0
2016-08-31 13:40:00,94.53,94.6,94.51,94.54,8712.0,94.53,94.6,94.51,94.54,8712.0
2016-08-31 13:50:00,94.58,94.6,94.48,94.48,4650.0,94.58,94.6,94.48,94.48,4650.0
2016-08-31 14:00:00,94.46,94.73,94.25,94.62,14567.0,94.46,94.73,94.25,94.62,14567.0
2016-08-31 14:10:00,94.61,94.8,94.51,94.51,14178.0,94.61,94.8,94.51,94.51,14178.0
2016-08-31 14:20:00,94.49,94.6,94.48,94.55,10064.0,94.49,94.6,94.48,94.55,10064.0
2016-08-31 14:30:00,94.53,94.57,94.46,94.51,7104.0,94.53,94.57,94.46,94.51,7104.0
2016-08-31 14:40:00,94.5,94.52,94.34,94.36,6888.0,94.5,94.52,94.34,94.36,6888.0
2016-08-31 14:50:00,94.4,94.5,94.26,94.34,8758.0,94.4,94.5,94.26,94.34,8758.0
2016-08-31 15:00:00,94.28,94.65,94.28,94.57,9974.0,94.28,94.65,94.28,94.57,9974.0
2016-08-31 15:10:00,94.58,94.81,94.45,94.55,21113.0,94.58,94.81,94.45,94.55,21113.0
2016-08-31 15:20:00,94.59,94.69,94.47,94.66,12369.0,94.59,94.69,94.47,94.66,12369.0
2016-08-31 15:30:00,94.65,94.69,94.55,94.62,20226.0,94.65,94.69,94.55,94.62,20226.0
2016-08-31 15:40:00,94.6,94.79,94.53,94.56,27593.0,94.6,94.79,94.53,94.56,27593.0
2016-08-31 15:50:00,94.59,94.68,94.46,94.51,73662.0,94.59,94.68,94.46,94.51,73662.0
2016-09-01 09:30:00,95.03,95.88,94.09,94.98,26774.0,95.03,95.88,94.09,94.98,26774.0
2016-09-01 09:40:00,94.88,95.22,94.49,94.49,23918.0,94.88,95.22,94.49,94.49,23918.0
2016-09-01 09:50:00,94.51,94.92,94.51,94.61,12132.0,94.51,94.92,94.51,94.61,12132.0
2016-09-01 10:00:00,94.65,94.83,94.29,94.35,16942.0,94.65,94.83,94.29,94.35,16942.0
2016-09-01 10:10:00,94.42,94.45,93.81,93.94,9900.0,94.42,94.45,93.81,93.94,9900.0
2016-09-01 10:20:00,93.88,93.91,93.41,93.48,13096.0,93.88,93.91,93.41,93.48,13096.0
2016-09-01 10:30:00,93.49,93.75,93.14,93.52,17228.0,93.49,93.75,93.14,93.52,17228.0
2016-09-01 10:40:00,93.55,93.88,93.5,93.77,7657.0,93.55,93.88,93.5,93.77,7657.0
2016-09-01 10:50:00,93.76,94.08,93.76,94.0,14041.0,93.76,94.08,93.76,94.0,14041.0
2016-09-01 11:00:00,94.06,94.2,93.78,94.17,33232.0,94.06,94.2,93.78,94.17,33232.0
2016-09-01 11:10:00,94.18,94.34,93.97,94.0,14821.0,94.18,94.34,93.97,94.0,14821.0
2016-09-01 11:20:00,94.04,94.22,93.99,94.12,11208.0,94.04,94.22,93.99,94.12,11208.0
2016-09-01 11:30:00,94.12,94.12,93.85,93.85,23988.0,94.12,94.12,93.85,93.85,23988.0
2016-09-01 11:40:00,93.94,94.01,93.85,93.9,6601.0,93.94,94.01,93.85,93.9,6601.0
2016-09-01 11:50:00,93.94,94.19,93.87,94.17,12105.0,93.94,94.19,93.87,94.17,12105.0
2016-09-01 12:00:00,94.15,94.22,93.98,93.99,15417.0,94.15,94.22,93.98,93.99,15417.0
2016-09-01 12:10:00,94.04,94.4,94.0,94.3,12546.0,94.04,94.4,94.0,94.3,12546.0
2016-09-01 12:20:00,94.29,94.66,94.21,94.53,12542.0,94.29,94.66,94.21,94.53,12542.0
2016-09-01 12:30:00,94.52,94.86,94.51,94.59,8064.0,94.52,94.86,94.51,94.59,8064.0
2016-09-01 12:40:00,94.56,94.75,94.48,94.75,8200.0,94.56,94.75,94.48,94.75,8200.0
2016-09-01 12:50:00,94.64,94.7,94.49,94.52,10294.0,94.64,94.7,94.49,94.52,10294.0
2016-09-01 13:00:00,94.58,94.69,94.35,94.35,7151.0,94.58,94.69,94.35,94.35,7151.0
2016-09-01 13:10:00,94.38,94.59,94.26,94.59,7509.0,94.38,94.59,94.26,94.59,7509.0
2016-09-01 13:20:00,94.67,94.73,94.6,94.63,3971.0,94.67,94.73,94.6,94.63,3971.0
2016-09-01 13:30:00,94.69,94.75,94.57,94.62,6206.0,94.69,94.75,94.57,94.62,6206.0
2016-09-01 13:40:00,94.58,94.65,94.52,94.52,3591.0,94.58,94.65,94.52,94.52,3591.0
2016-09-01 13:50:00,94.53,94.55,94.32,94.36,5846.0,94.53,94.55,94.32,94.36,5846.0
2016-09-01 14:00:00,94.4,94.53,94.22,94.53,14358.0,94.4,94.53,94.22,94.53,14358.0
2016-09-01 14:10:00,94.53,94.55,94.4,94.48,6155.0,94.53,94.55,94.4,94.48,6155.0
2016-09-01 14:20:00,94.51,94.65,94.44,94.65,7809.0,94.51,94.65,94.44,94.65,7809.0
2016-09-01 14:30:00,94.54,94.65,94.34,94.44,9950.0,94.54,94.65,94.34,94.44,9950.0
2016-09-01 14:40:00,94.46,94.57,94.36,94.39,7581.0,94.46,94.57,94.36,94.39,7581.0
2016-09-01 14:50:00,94.41,94.48,94.33,94.39,11143.0,94.41,94.48,94.33,94.39,11143.0
2016-09-01 15:00:00,94.4,94.48,94.23,94.28,21003.0,94.4,94.48,94.23,94.28,21003.0
2016-09-01 15:10:00,94.31,94.38,94.22,94.3,10459.0,94.31,94.38,94.22,94.3,10459.0
2016-09-01 15:20:00,94.33,94.36,94.3,94.31,21392.0,94.33,94.36,94.3,94.31,21392.0
2016-09-01 15:30:00,94.31,94.45,94.26,94.44,27677.0,94.31,94.45,94.26,94.44,27677.0
2016-09-01 15:40:00,94.45,94.79,94.45,94.61,28756.0,94.45,94.79,94.45,94.61,28756.0
2016-09-01 15:50:00,94.6,94.79,94.51,94.75,119028.0,94.6,94.79,94.51,94.75,119028.0
2016-09-02 09:30:00,94.76,94.81,93.65,94.27,39725.0,94.76,94.81,93.65,94.27,39725.0
2016-09-02 09:40:00,94.2,95.03,94.12,94.93,13400.0,94.2,95.03,94.12,94.93,13400.0
2016-09-02 09:50:00,95.02,95.39,94.52,94.58,14696.0,95.02,95.39,94.52,94.58,14696.0
2016-09-02 10:00:00,94.57,94.86,94.25,94.28,9832.0,94.57,94.86,94.25,94.28,9832.0
2016-09-02 10:10:00,94.35,94.59,93.99,94.13,25247.0,94.35,94.59,93.99,94.13,25247.0
2016-09-02 10:20:00,94.13,94.32,93.9,94.07,40143.0,94.13,94.32,93.9,94.07,40143.0
2016-09-02 10:30:00,94.12,94.12,93.88,93.99,21125.0,94.12,94.12,93.88,93.99,21125.0
2016-09-02 10:40:00,93.99,94.48,93.94,94.46,23504.0,93.99,94.48,93.94,94.46,23504.0
2016-09-02 10:50:00,94.38,94.7,94.36,94.36,29182.0,94.38,94.7,94.36,94.36,29182.0
2016-09-02 11:00:00,94.44,94.75,94.44,94.65,14249.0,94.44,94.75,94.44,94.65,14249.0
2016-09-02 11:10:00,94.76,94.81,94.48,94.59,27300.0,94.76,94.81,94.48,94.59,27300.0
2016-09-02 11:20:00,94.53,94.72,94.41,94.65,16184.0,94.53,94.72,94.41,94.65,16184.0
2016-09-02 11:30:00,94.64,95.16,94.59,95.12,11825.0,94.64,95.16,94.59,95.12,11825.0
2016-09-02 11:40:00,95.12,95.35,94.85,95.26,9040.0,95.12,95.35,94.85,95.26,9040.0
2016-09-02 11:50:00,95.32,95.54,95.23,95.41,6308.0,95.32,95.54,95.23,95.41,6308.0
2016-09-02 12:00:00,95.37,95.41,95.21,95.24,4663.0,95.37,95.41,95.21,95.24,4663.0
2016-09-02 12:10:00,95.15,95.27,94.96,95.01,6964.0,95.15,95.27,94.96,95.01,6964.0
2016-09-02 12:20:00,94.98,95.02,94.84,95.02,5946.0,94.98,95.02,94.84,95.02,5946.0
2016-09-02 12:30:00,94.98,95.08,94.64,94.93,6222.0,94.98,95.08,94.64,94.93,6222.0
2016-09-02 12:40:00,94.89,94.91,94.5,94.59,41737.0,94.89,94.91,94.5,94.59,41737.0
2016-09-02 12:50:00,94.55,94.86,94.53,94.76,6343.0,94.55,94.86,94.53,94.76,6343.0
2016-09-02 13:00:00,94.76,94.88,94.6,94.71,4900.0,94.76,94.88,94.6,94.71,4900.0
2016-09-02 13:10:00,94.72,94.89,94.67,94.86,7558.0,94.72,94.89,94.67,94.86,7558.0
2016-09-02 13:20:00,94.87,95.15,94.87,94.95,7971.0,94.87,95.15,94.87,94.95,7971.0
2016-09-02 13:30:00,95.01,95.03,94.76,94.83,6057.0,95.01,95.03,94.76,94.83,6057.0
2016-09-02 13:40:00,94.79,94.82,94.5,94.61,8087.0,94.79,94.82,94.5,94.61,8087.0
2016-09-02 13:50:00,94.64,94.75,94.59,94.63,5800.0,94.64,94.75,94.59,94.63,5800.0
2016-09-02 14:00:00,94.7,94.74,94.57,94.62,7720.0,94.7,94.74,94.57,94.62,7720.0
2016-09-02 14:10:00,94.68,94.71,94.47,94.67,5458.0,94.68,94.71,94.47,94.67,5458.0
2016-09-02 14:20:00,94.7,94.72,94.43,94.45,8640.0,94.7,94.72,94.43,94.45,8640.0
2016-09-02 14:30:00,94.39,94.58,94.39,94.58,16419.0,94.39,94.58,94.39,94.58,16419.0
2016-09-02 14:40:00,94.59,94.76,94.56,94.71,5800.0,94.59,94.76,94.56,94.71,5800.0
2016-09-02 14:50:00,94.62,94.78,94.58,94.78,14051.0,94.62,94.78,94.58,94.78,14051.0
2016-09-02 15:00:00,94.78,95.04,94.77,94.86,10689.0,94.78,95.04,94.77,94.86,10689.0
2016-09-02 15:10:00,94.87,95.18,94.84,95.08,12462.0,94.87,95.18,94.84,95.08,12462.0
2016-09-02 15:20:00,95.14,95.18,95.02,95.05,7400.0,95.14,95.18,95.02,95.05,7400.0
2016-09-02 15:30:00,95.06,95.3,95.06,95.2,23695.0,95.06,95.3,95.06,95.2,23695.0
2016-09-02 15:40:00,95.27,95.27,95.06,95.09,26919.0,95.27,95.27,95.06,95.09,26919.0
2016-09-02 15:50:00,95.09,95.24,95.07,95.11,76794.0,95.09,95.24,95.07,95.11,76794.0
2016-09-06 09:30:00,95.18,95.66,94.65,95.66,27835.0,95.18,95.66,94.65,95.66,27835.0
2016-09-06 09:40:00,95.82,96.04,94.95,95.68,17482.0,95.82,96.04,94.95,95.68,17482.0
2016-09-06 09:50:00,95.67,96.81,95.66,96.46,26015.0,95.67,96.81,95.66,96.46,26015.0
2016-09-06 10:00:00,96.31,96.49,95.46,95.57,23807.0,96.31,96.49,95.46,95.57,23807.0
2016-09-06 10:10:00,95.56,95.61,95.05,95.05,13184.0,95.56,95.61,95.05,95.05,13184.0
2016-09-06 10:20:00,94.9,95.0,94.53,94.96,7765.0,94.9,95.0,94.53,94.96,7765.0
2016-09-06 10:30:00,95.0,95.3,94.86,95.22,9855.0,95.0,95.3,94.86,95.22,9855.0
2016-09-06 10:40:00,95.23,95.4,95.04,95.12,24237.0,95.23,95.4,95.04,95.12,24237.0
2016-09-06 10:50:00,95.16,95.2,94.95,95.19,29809.0,95.16,95.2,94.95,95.19,29809.0
2016-09-06 11:00:00,95.18,95.44,95.09,95.34,14968.0,95.18,95.44,95.09,95.34,14968.0
2016-09-06 11:10:00,95.36,95.51,95.32,95.37,5708.0,95.36,95.51,95.32,95.37,5708.0
2016-09-06 11:20:00,95.48,95.52,95.4,95.41,3460.0,95.48,95.52,95.4,95.41,3460.0
2016-09-06 11:30:00,95.47,95.47,95.18,95.21,21322.0,95.47,95.47,95.18,95.21,21322.0
2016-09-06 11:40:00,95.21,95.69,95.21,95.67,8500.0,95.21,95.69,95.21,95.67,8500.0
2016-09-06 11:50:00,95.73,96.08,95.73,95.9,5922.0,95.73,96.08,95.73,95.9,5922.0
2016-09-06 12:00:00,95.86,96.09,95.86,96.09,2400.0,95.86,96.09,95.86,96.09,2400.0
2016-09-06 12:10:00,95.84,95.84,95.71,95.8,3464.0,95.84,95.84,95.71,95.8,3464.0
2016-09-06 12:20:00,95.77,95.77,95.61,95.7,2866.0,95.77,95.77,95.61,95.7,2866.0
2016-09-06 12:30:00,95.71,95.82,95.5,95.5,5571.0,95.71,95.82,95.5,95.5,5571.0
2016-09-06 12:40:00,95.5,95.76,95.5,95.58,7396.0,95.5,95.76,95.5,95.58,7396.0
2016-09-06 12:50:00,95.6,95.88,95.6,95.72,22364.0,95.6,95.88,95.6,95.72,22364.0
2016-09-06 13:00:00,95.7,95.82,95.49,95.52,17867.0,95.7,95.82,95.49,95.52,17867.0
2016-09-06 13:10:00,95.47,95.5,95.34,95.34,19317.0,95.47,95.5,95.34,95.34,19317.0
2016-09-06 13:20:00,95.34,95.5,95.3,95.4,21496.0,95.34,95.5,95.3,95.4,21496.0
2016-09-06 13:30:00,95.4,95.51,95.35,95.42,7950.0,95.4,95.51,95.35,95.42,7950.0
2016-09-06 13:40:00,95.4,95.52,95.4,95.51,4200.0,95.4,95.52,95.4,95.51,4200.0
2016-09-06 13:50:00,95.52,95.54,95.4,95.4,5022.0,95.52,95.54,95.4,95.4,5022.0
2016-09-06 14:00:00,95.47,95.49,95.28,95.34,6200.0,95.47,95.49,95.28,95.34,6200.0
2016-09-06 14:10:00,95.35,95.51,95.31,95.48,10649.0,95.35,95.51,95.31,95.48,10649.0
2016-09-06 14:20:00,95.47,95.65,95.44,95.63,7108.0,95.47,95.65,95.44,95.63,7108.0
2016-09-06 14:30:00,95.63,95.7,95.57,95.57,4200.0,95.63,95.7,95.57,95.57,4200.0
2016-09-06 14:40:00,95.55,95.59,95.51,95.52,2300.0,95.55,95.59,95.51,95.52,2300.0
2016-09-06 14:50:00,95.53,95.61,95.5,95.55,9392.0,95.53,95.61,95.5,95.55,9392.0
2016-09-06 15:00:00,95.6,95.63,95.48,95.49,8001.0,95.6,95.63,95.48,95.49,8001.0
2016-09-06 15:10:00,95.49,95.52,95.38,95.47,11551.0,95.49,95.52,95.38,95.47,11551.0
2016-09-06 15:20:00,95.42,95.5,95.3,95.39,11675.0,95.42,95.5,95.3,95.39,11675.0
2016-09-06 15:30:00,95.36,95.52,95.24,95.52,22241.0,95.36,95.52,95.24,95.52,22241.0
2016-09-06 15:40:00,95.55,95.73,95.47,95.64,16740.0,95.55,95.73,95.47,95.64,16740.0
2016-09-06 15:50:00,95.61,95.86,95.61,95.78,63111.0,95.61,95.86,95.61,95.78,63111.0
2016-09-07 09:30:00,95.8,96.69,95.2,96.48,20585.0,95.8,96.69,95.2,96.48,20585.0
2016-09-07 09:40:00,96.51,96.6,96.21,96.38,7817.0,96.51,96.6,96.21,96.38,7817.0
2016-09-07 09:50:00,96.3,96.59,95.89,96.06,17227.0,96.3,96.59,95.89,96.06,17227.0
2016-09-07 10:00:00,95.96,96.29,95.86,95.89,12115.0,95.96,96.29,95.86,95.89,12115.0
2016-09-07 10:10:00,96.05,96.08,95.67,95.87,7755.0,96.05,96.08,95.67,95.87,7755.0
2016-09-07 10:20:00,95.78,96.11,95.78,96.05,37471.0,95.78,96.11,95.78,96.05,37471.0
2016-09-07 10:30:00,96.08,96.41,96.06,96.41,6902.0,96.08,96.41,96.06,96.41,6902.0
2016-09-07 10:40:00,96.34,96.34,95.73,95.73,7953.0,96.34,96.34,95.73,95.73,7953.0
2016-09-07 10:50:00,95.83,95.96,95.61,95.82,4844.0,95.83,95.96,95.61,95.82,4844.0
2016-09-07 11:00:00,95.76,95.88,95.69,95.85,3812.0,95.76,95.88,95.69,95.85,3812.0
2016-09-07 11:10:00,95.83,96.31,95.57,95.82,36381.0,95.83,96.31,95.57,95.82,36381.0
2016-09-07 11:20:00,95.81,96.35,95.81,96.04,94019.0,95.81,96.35,95.81,96.04,94019.0
2016-09-07 11:30:00,96.1,96.19,96.03,96.04,14725.0,96.1,96.19,96.03,96.04,14725.0
2016-09-07 11:40:00,96.07,96.1,95.77,95.96,32386.0,96.07,96.1,95.77,95.96,32386.0
2016-09-07 11:50:00,95.97,96.2,95.95,96.19,12043.0,95.97,96.2,95.95,96.19,12043.0
2016-09-07 12:00:00,96.18,96.3,96.12,96.21,10706.0,96.18,96.3,96.12,96.21,10706.0
2016-09-07 12:10:00,96.17,96.2,95.87,95.87,6574.0,96.17,96.2,95.87,95.87,6574.0
2016-09-07 12:20:00,95.81,95.81,95.38,95.47,5810.0,95.81,95.81,95.38,95.47,5810.0
2016-09-07 12:30:00,95.47,95.47,95.31,95.4,7429.0,95.47,95.47,95.31,95.4,7429.0
2016-09-07 12:40:00,95.46,95.6,95.28,95.58,6904.0,95.46,95.6,95.28,95.58,6904.0
2016-09-07 12:50:00,95.54,95.62,95.52,95.53,8089.0,95.54,95.62,95.52,95.53,8089.0
2016-09-07 13:00:00,95.56,95.63,95.5,95.63,3758.0,95.56,95.63,95.5,95.63,3758.0
2016-09-07 13:10:00,95.63,95.71,95.53,95.6,4135.0,95.63,95.71,95.53,95.6,4135.0
2016-09-07 13:20:00,95.57,95.59,95.46,95.5,5002.0,95.57,95.59,95.46,95.5,5002.0
2016-09-07 13:30:00,95.55,95.73,95.52,95.68,3210.0,95.55,95.73,95.52,95.68,3210.0
2016-09-07 13:40:00,95.64,95.64,95.43,95.43,6200.0,95.64,95.64,95.43,95.43,6200.0
2016-09-07 13:50:00,95.4,95.42,95.22,95.28,6894.0,95.4,95.42,95.22,95.28,6894.0
2016-09-07 14:00:00,95.24,95.41,95.2,95.37,7630.0,95.24,95.41,95.2,95.37,7630.0
2016-09-07 14:10:00,95.38,95.54,95.38,95.47,6701.0,95.38,95.54,95.38,95.47,6701.0
2016-09-07 14:20:00,95.45,95.48,95.21,95.33,9327.0,95.45,95.48,95.21,95.33,9327.0
2016-09-07 14:30:00,95.3,95.33,95.17,95.27,10531.0,95.3,95.33,95.17,95.27,10531.0
2016-09-07 14:40:00,95.21,95.52,95.21,95.48,7562.0,95.21,95.52,95.21,95.48,7562.0
2016-09-07 14:50:00,95.5,95.61,95.41,95.41,7164.0,95.5,95.61,95.41,95.41,7164.0
2016-09-07 15:00:00,95.42,95.55,95.35,95.51,12008.0,95.42,95.55,95.35,95.51,12008.0
2016-09-07 15:10:00,95.51,95.56,95.47,95.51,9180.0,95.51,95.56,95.47,95.51,9180.0
2016-09-07 15:20:00,95.52,95.52,95.27,95.29,18379.0,95.52,95.52,95.27,95.29,18379.0
2016-09-07 15:30:00,95.31,95.45,95.3,95.38,19541.0,95.31,95.45,95.3,95.38,19541.0
2016-09-07 15:40:00,95.37,95.45,95.3,95.43,28467.0,95.37,95.45,95.3,95.43,28467.0
2016-09-07 15:50:00,95.59,95.72,95.43,95.6,86889.0,95.59,95.72,95.43,95.6,86889.0
2016-09-08 09:30:00,95.69,95.69,94.94,95.2,14054.0,95.69,95.69,94.94,95.2,14054.0
2016-09-08 09:40:00,95.35,95.49,95.08,95.16,7146.0,95.35,95.49,95.08,95.16,7146.0
2016-09-08 09:50:00,95.16,95.68,95.13,95.45,10685.0,95.16,95.68,95.13,95.45,10685.0
2016-09-08 10:00:00,95.38,95.38,94.84,95.02,8752.0,95.38,95.38,94.84,95.02,8752.0
2016-09-08 10:10:00,94.9,95.03,94.43,94.98,12550.0,94.9,95.03,94.43,94.98,12550.0
2016-09-08 10:20:00,95.04,95.28,94.81,95.25,65051.0,95.04,95.28,94.81,95.25,65051.0
2016-09-08 10:30:00,95.29,95.52,95.02,95.51,26562.0,95.29,95.52,95.02,95.51,26562.0
2016-09-08 10:40:00,95.47,95.47,95.16,95.3,14857.0,95.47,95.47,95.16,95.3,14857.0
2016-09-08 10:50:00,95.3,96.17,95.3,96.17,17499.0,95.3,96.17,95.3,96.17,17499.0
2016-09-08 11:00:00,96.2,96.41,95.93,96.22,24185.0,96.2,96.41,95.93,96.22,24185.0
2016-09-08 11:10:00,96.21,97.0,96.21,96.71,40879.0,96.21,97.0,96.21,96.71,40879.0
2016-09-08 11:20:00,96.78,96.87,96.61,96.73,9005.0,96.78,96.87,96.61,96.73,9005.0
2016-09-08 11:30:00,96.82,97.1,96.82,97.09,31211.0,96.82,97.1,96.82,97.09,31211.0
2016-09-08 11:40:00,97.1,97.59,97.03,97.58,28753.0,97.1,97.59,97.03,97.58,28753.0
2016-09-08 11:50:00,97.61,97.76,97.57,97.62,10928.0,97.61,97.76,97.57,97.62,10928.0
2016-09-08 12:00:00,97.62,97.8,97.49,97.49,18644.0,97.62,97.8,97.49,97.49,18644.0
2016-09-08 12:10:00,97.58,97.58,97.29,97.39,11314.0,97.58,97.58,97.29,97.39,11314.0
2016-09-08 12:20:00,97.33,97.38,97.16,97.28,6542.0,97.33,97.38,97.16,97.28,6542.0
2016-09-08 12:30:00,97.33,97.4,97.18,97.4,5004.0,97.33,97.4,97.18,97.4,5004.0
2016-09-08 12:40:00,97.37,97.5,97.3,97.36,13080.0,97.37,97.5,97.3,97.36,13080.0
2016-09-08 12:50:00,97.34,97.53,97.28,97.39,6985.0,97.34,97.53,97.28,97.39,6985.0
2016-09-08 13:00:00,97.45,97.53,97.35,97.45,33595.0,97.45,97.53,97.35,97.45,33595.0
2016-09-08 13:10:00,97.49,97.5,97.34,97.36,6165.0,97.49,97.5,97.34,97.36,6165.0
2016-09-08 13:20:00,97.32,97.35,97.21,97.24,3892.0,97.32,97.35,97.21,97.24,3892.0
2016-09-08 13:30:00,97.25,97.3,97.15,97.22,13009.0,97.25,97.3,97.15,97.22,13009.0
2016-09-08 13:40:00,97.19,97.22,97.05,97.06,10420.0,97.19,97.22,97.05,97.06,10420.0
2016-09-08 13:50:00,97.04,97.52,96.98,97.52,16139.0,97.04,97.52,96.98,97.52,16139.0
2016-09-08 14:00:00,97.54,97.54,97.28,97.39,5561.0,97.54,97.54,97.28,97.39,5561.0
2016-09-08 14:10:00,97.42,97.43,97.26,97.35,8205.0,97.42,97.43,97.26,97.35,8205.0
2016-09-08 14:20:00,97.36,97.42,97.19,97.27,6712.0,97.36,97.42,97.19,97.27,6712.0
2016-09-08 14:30:00,97.25,97.27,97.1,97.2,11254.0,97.25,97.27,97.1,97.2,11254.0
2016-09-08 14:40:00,97.18,97.45,97.18,97.3,8861.0,97.18,97.45,97.18,97.3,8861.0
2016-09-08 14:50:00,97.25,97.38,97.14,97.37,7895.0,97.25,97.38,97.14,97.37,7895.0
2016-09-08 15:00:00,97.32,97.38,97.22,97.35,8598.0,97.32,97.38,97.22,97.35,8598.0
2016-09-08 15:10:00,97.33,97.41,97.25,97.39,5396.0,97.33,97.41,97.25,97.39,5396.0
2016-09-08 15:20:00,97.37,97.48,97.34,97.45,6824.0,97.37,97.48,97.34,97.45,6824.0
2016-09-08 15:30:00,97.43,97.48,97.31,97.35,16917.0,97.43,97.48,97.31,97.35,16917.0
2016-09-08 15:40:00,97.36,97.41,97.25,97.32,15830.0,97.36,97.41,97.25,97.32,15830.0
2016-09-08 15:50:00,97.33,97.43,97.21,97.28,51292.0,97.33,97.43,97.21,97.28,51292.0
2016-09-09 09:30:00,96.31,96.58,95.84,96.39,31251.0,96.31,96.58,95.84,96.39,31251.0
2016-09-09 09:40:00,96.34,97.31,96.23,96.5,17871.0,96.34,97.31,96.23,96.5,17871.0
2016-09-09 09:50:00,96.35,96.63,95.65,96.3,16615.0,96.35,96.63,95.65,96.3,16615.0
2016-09-09 10:00:00,96.25,96.55,95.97,96.55,19750.0,96.25,96.55,95.97,96.55,19750.0
2016-09-09 10:10:00,96.62,96.74,96.43,96.7,8124.0,96.62,96.74,96.43,96.7,8124.0
2016-09-09 10:20:00,96.74,96.99,96.61,96.91,14748.0,96.74,96.99,96.61,96.91,14748.0
2016-09-09 10:30:00,96.88,97.17,96.51,96.77,37921.0,96.88,97.17,96.51,96.77,37921.0
2016-09-09 10:40:00,96.72,96.86,96.28,96.47,7160.0,96.72,96.86,96.28,96.47,7160.0
2016-09-09 10:50:00,96.47,96.57,96.3,96.54,6861.0,96.47,96.57,96.3,96.54,6861.0
2016-09-09 11:00:00,96.6,96.65,96.28,96.29,8833.0,96.6,96.65,96.28,96.29,8833.0
2016-09-09 11:10:00,96.21,96.24,95.98,96.24,7592.0,96.21,96.24,95.98,96.24,7592.0
2016-09-09 11:20:00,96.16,96.38,96.01,96.21,8800.0,96.16,96.38,96.01,96.21,8800.0
2016-09-09 11:30:00,96.22,96.25,95.85,95.91,9966.0,96.22,96.25,95.85,95.91,9966.0
2016-09-09 11:40:00,95.93,95.93,95.57,95.7,3750.0,95.93,95.93,95.57,95.7,3750.0
2016-09-09 11:50:00,95.67,95.73,95.18,95.31,16023.0,95.67,95.73,95.18,95.31,16023.0
2016-09-09 12:00:00,95.41,95.58,95.29,95.42,8111.0,95.41,95.58,95.29,95.42,8111.0
2016-09-09 12:10:00,95.47,95.6,95.19,95.42,5620.0,95.47,95.6,95.19,95.42,5620.0
2016-09-09 12:20:00,95.41,95.55,95.28,95.49,7097.0,95.41,95.55,95.28,95.49,7097.0
2016-09-09 12:30:00,95.4,95.64,95.36,95.44,4910.0,95.4,95.64,95.36,95.44,4910.0
2016-09-09 12:40:00,95.4,95.55,95.19,95.32,9213.0,95.4,95.55,95.19,95.32,9213.0
2016-09-09 12:50:00,95.22,95.37,95.09,95.23,5620.0,95.22,95.37,95.09,95.23,5620.0
2016-09-09 13:00:00,95.22,95.29,94.98,95.13,11704.0,95.22,95.29,94.98,95.13,11704.0
2016-09-09 13:10:00,95.11,95.29,94.98,95.19,8442.0,95.11,95.29,94.98,95.19,8442.0
2016-09-09 13:20:00,95.19,95.2,94.92,95.19,5399.0,95.19,95.2,94.92,95.19,5399.0
2016-09-09 13:30:00,95.14,95.21,94.71,94.72,15106.0,95.14,95.21,94.71,94.72,15106.0
2016-09-09 13:40:00,94.69,94.72,94.52,94.61,4350.0,94.69,94.72,94.52,94.61,4350.0
2016-09-09 13:50:00,94.63,94.77,94.61,94.72,9725.0,94.63,94.77,94.61,94.72,9725.0
2016-09-09 14:00:00,94.79,94.79,94.4,94.57,11943.0,94.79,94.79,94.4,94.57,11943.0
2016-09-09 14:10:00,94.5,94.59,94.34,94.59,7191.0,94.5,94.59,94.34,94.59,7191.0
2016-09-09 14:20:00,94.52,94.73,94.48,94.5,7969.0,94.52,94.73,94.48,94.5,7969.0
2016-09-09 14:30:00,94.58,94.67,94.51,94.59,6929.0,94.58,94.67,94.51,94.59,6929.0
2016-09-09 14:40:00,94.59,94.63,94.26,94.34,14891.0,94.59,94.63,94.26,94.34,14891.0
2016-09-09 14:50:00,94.31,94.35,93.99,94.05,20280.0,94.31,94.35,93.99,94.05,20280.0
2016-09-09 15:00:00,94.09,94.09,93.7,93.8,34113.0,94.09,94.09,93.7,93.8,34113.0
2016-09-09 15:10:00,93.83,93.97,93.48,93.87,37042.0,93.83,93.97,93.48,93.87,37042.0
2016-09-09 15:20:00,93.86,94.33,93.8,94.22,12959.0,93.86,94.33,93.8,94.22,12959.0
2016-09-09 15:30:00,94.33,94.33,94.0,94.1,46822.0,94.33,94.33,94.0,94.1,46822.0
2016-09-09 15:40:00,94.13,94.19,93.98,94.14,89830.0,94.13,94.19,93.98,94.14,89830.0
2016-09-09 15:50:00,94.09,94.1,93.44,93.69,190293.0,94.09,94.1,93.44,93.69,190293.0
2016-09-12 09:30:00,93.41,94.74,93.1,94.4,38223.0,93.41,94.74,93.1,94.4,38223.0
2016-09-12 09:40:00,94.25,94.76,93.94,94.07,17610.0,94.25,94.76,93.94,94.07,17610.0
2016-09-12 09:50:00,94.06,94.73,93.88,94.62,11116.0,94.06,94.73,93.88,94.62,11116.0
2016-09-12 10:00:00,94.7,95.31,94.49,95.23,25149.0,94.7,95.31,94.49,95.23,25149.0
2016-09-12 10:10:00,95.09,95.5,94.91,95.45,30428.0,95.09,95.5,94.91,95.45,30428.0
2016-09-12 10:20:00,95.45,95.69,95.09,95.69,12748.0,95.45,95.69,95.09,95.69,12748.0
2016-09-12 10:30:00,95.69,95.84,95.2,95.33,28040.0,95.69,95.84,95.2,95.33,28040.0
2016-09-12 10:40:00,95.35,95.46,94.93,94.98,9557.0,95.35,95.46,94.93,94.98,9557.0
2016-09-12 10:50:00,94.95,95.66,94.87,95.63,21433.0,94.95,95.66,94.87,95.63,21433.0
2016-09-12 11:00:00,95.7,95.96,95.56,95.96,5769.0,95.7,95.96,95.56,95.96,5769.0
2016-09-12 11:10:00,95.9,95.93,95.57,95.73,10132.0,95.9,95.93,95.57,95.73,10132.0
2016-09-12 11:20:00,95.73,96.18,95.64,96.17,34579.0,95.73,96.18,95.64,96.17,34579.0
2016-09-12 11:30:00,96.22,96.42,95.85,96.32,14600.0,96.22,96.42,95.85,96.32,14600.0
2016-09-12 11:40:00,96.34,96.62,96.31,96.62,9937.0,96.34,96.62,96.31,96.62,9937.0
2016-09-12 11:50:00,96.62,96.86,96.54,96.78,15240.0,96.62,96.86,96.54,96.78,15240.0
2016-09-12 12:00:00,96.78,96.8,96.47,96.62,10111.0,96.78,96.8,96.47,96.62,10111.0
2016-09-12 12:10:00,96.62,96.67,96.38,96.38,4020.0,96.62,96.67,96.38,96.38,4020.0
2016-09-12 12:20:00,96.4,96.47,96.26,96.47,8748.0,96.4,96.47,96.26,96.47,8748.0
2016-09-12 12:30:00,96.5,96.66,96.44,96.56,11024.0,96.5,96.66,96.44,96.56,11024.0
2016-09-12 12:40:00,96.62,96.67,96.41,96.63,8778.0,96.62,96.67,96.41,96.63,8778.0
2016-09-12 12:50:00,96.56,97.01,96.56,96.84,23752.0,96.56,97.01,96.56,96.84,23752.0
2016-09-12 13:00:00,96.86,96.89,96.56,96.59,13470.0,96.86,96.89,96.56,96.59,13470.0
2016-09-12 13:10:00,96.59,96.98,96.59,96.82,12762.0,96.59,96.98,96.59,96.82,12762.0
2016-09-12 13:20:00,96.73,96.83,96.31,96.33,12072.0,96.73,96.83,96.31,96.33,12072.0
2016-09-12 13:30:00,96.39,96.43,96.17,96.42,8033.0,96.39,96.43,96.17,96.42,8033.0
2016-09-12 13:40:00,96.38,96.69,96.27,96.67,9300.0,96.38,96.69,96.27,96.67,9300.0
2016-09-12 13:50:00,96.77,97.0,96.66,96.94,8551.0,96.77,97.0,96.66,96.94,8551.0
2016-09-12 14:00:00,96.86,97.25,96.85,97.23,7976.0,96.86,97.25,96.85,97.23,7976.0
2016-09-12 14:10:00,97.25,97.31,97.01,97.12,16546.0,97.25,97.31,97.01,97.12,16546.0
2016-09-12 14:20:00,97.15,97.22,97.05,97.09,7500.0,97.15,97.22,97.05,97.09,7500.0
2016-09-12 14:30:00,97.17,97.6,97.11,97.6,26282.0,97.17,97.6,97.11,97.6,26282.0
2016-09-12 14:40:00,97.56,97.76,97.51,97.55,9537.0,97.56,97.76,97.51,97.55,9537.0
2016-09-12 14:50:00,97.57,97.62,97.39,97.48,21044.0,97.57,97.62,97.39,97.48,21044.0
2016-09-12 15:00:00,97.49,97.6,97.49,97.57,15076.0,97.49,97.6,97.49,97.57,15076.0
2016-09-12 15:10:00,97.57,97.63,97.22,97.22,12541.0,97.57,97.63,97.22,97.22,12541.0
2016-09-12 15:20:00,97.22,97.51,97.22,97.4,16910.0,97.22,97.51,97.22,97.4,16910.0
2016-09-12 15:30:00,97.44,97.77,97.37,97.77,34919.0,97.44,97.77,97.37,97.77,34919.0
2016-09-12 15:40:00,97.76,98.05,97.64,97.64,50125.0,97.76,98.05,97.64,97.64,50125.0
2016-09-12 15:50:00,97.67,97.98,97.55,97.86,89119.0,97.67,97.98,97.55,97.86,89119.0
2016-09-13 09:30:00,96.61,96.83,96.04,96.27,28990.0,96.61,96.83,96.04,96.27,28990.0
2016-09-13 09:40:00,96.34,96.42,95.65,95.71,27555.0,96.34,96.42,95.65,95.71,27555.0
2016-09-13 09:50:00,95.61,95.85,94.97,95.31,41056.0,95.61,95.85,94.97,95.31,41056.0
2016-09-13 10:00:00,95.31,95.85,95.0,95.61,18963.0,95.31,95.85,95.0,95.61,18963.0
2016-09-13 10:10:00,95.55,95.92,95.13,95.87,17557.0,95.55,95.92,95.13,95.87,17557.0
2016-09-13 10:20:00,95.8,95.97,95.47,95.58,17407.0,95.8,95.97,95.47,95.58,17407.0
2016-09-13 10:30:00,95.5,95.57,95.01,95.01,22536.0,95.5,95.57,95.01,95.01,22536.0
2016-09-13 10:40:00,95.04,95.59,95.04,95.26,13694.0,95.04,95.59,95.04,95.26,13694.0
2016-09-13 10:50:00,95.16,95.26,94.8,95.05,22528.0,95.16,95.26,94.8,95.05,22528.0
2016-09-13 11:00:00,95.04,95.04,94.61,94.68,7637.0,95.04,95.04,94.61,94.68,7637.0
2016-09-13 11:10:00,94.62,94.65,94.3,94.46,15555.0,94.62,94.65,94.3,94.46,15555.0
2016-09-13 11:20:00,94.51,94.78,94.29,94.37,12140.0,94.51,94.78,94.29,94.37,12140.0
2016-09-13 11:30:00,94.37,94.52,94.2,94.44,6641.0,94.37,94.52,94.2,94.44,6641.0
2016-09-13 11:40:00,94.45,94.7,94.19,94.27,12213.0,94.45,94.7,94.19,94.27,12213.0
2016-09-13 11:50:00,94.32,94.52,94.29,94.49,6228.0,94.32,94.52,94.29,94.49,6228.0
2016-09-13 12:00:00,94.53,94.85,94.33,94.82,11267.0,94.53,94.85,94.33,94.82,11267.0
2016-09-13 12:10:00,94.83,94.93,94.65,94.87,10915.0,94.83,94.93,94.65,94.87,10915.0
2016-09-13 12:20:00,94.88,94.88,94.37,94.42,13003.0,94.88,94.88,94.37,94.42,13003.0
2016-09-13 12:30:00,94.28,94.49,94.26,94.4,7910.0,94.28,94.49,94.26,94.4,7910.0
2016-09-13 12:40:00,94.36,94.36,94.15,94.27,6613.0,94.36,94.36,94.15,94.27,6613.0
2016-09-13 12:50:00,94.17,94.23,93.87,93.99,7679.0,94.17,94.23,93.87,93.99,7679.0
2016-09-13 13:00:00,93.99,94.05,93.75,94.05,8832.0,93.99,94.05,93.75,94.05,8832.0
2016-09-13 13:10:00,94.02,94.69,93.93,94.69,8390.0,94.02,94.69,93.93,94.69,8390.0
2016-09-13 13:20:00,94.71,95.15,94.57,95.15,17193.0,94.71,95.15,94.57,95.15,17193.0
2016-09-13 13:30:00,95.15,95.21,94.81,95.02,12884.0,95.15,95.21,94.81,95.02,12884.0
2016-09-13 13:40:00,95.09,95.09,94.82,94.98,8115.0,95.09,95.09,94.82,94.98,8115.0
2016-09-13 13:50:00,94.97,94.97,94.63,94.7,8709.0,94.97,94.97,94.63,94.7,8709.0
2016-09-13 14:00:00,94.64,94.86,94.54,94.83,9566.0,94.64,94.86,94.54,94.83,9566.0
2016-09-13 14:10:00,94.76,94.82,94.6,94.66,12425.0,94.76,94.82,94.6,94.66,12425.0
2016-09-13 14:20:00,94.7,94.92,94.64,94.7,19125.0,94.7,94.92,94.64,94.7,19125.0
2016-09-13 14:30:00,94.68,95.09,94.68,95.05,10633.0,94.68,95.09,94.68,95.05,10633.0
2016-09-13 14:40:00,95.12,95.46,94.96,95.38,12550.0,95.12,95.46,94.96,95.38,12550.0
2016-09-13 14:50:00,95.4,95.62,95.21,95.21,12429.0,95.4,95.62,95.21,95.21,12429.0
2016-09-13 15:00:00,95.2,95.35,95.05,95.33,18692.0,95.2,95.35,95.05,95.33,18692.0
2016-09-13 15:10:00,95.31,95.42,94.89,95.38,17318.0,95.31,95.42,94.89,95.38,17318.0
2016-09-13 15:20:00,95.41,95.63,95.27,95.58,10207.0,95.41,95.63,95.27,95.58,10207.0
2016-09-13 15:30:00,95.56,95.8,95.53,95.63,13650.0,95.56,95.8,95.53,95.63,13650.0
2016-09-13 15:40:00,95.59,95.61,95.05,95.3,39466.0,95.59,95.61,95.05,95.3,39466.0
2016-09-13 15:50:00,95.28,95.7,95.18,95.31,68615.0,95.28,95.7,95.18,95.31,68615.0
2016-09-14 09:30:00,95.02,96.5,94.1,96.45,37725.0,95.02,96.5,94.1,96.45,37725.0
2016-09-14 09:40:00,96.26,96.63,95.9,96.26,26822.0,96.26,96.63,95.9,96.26,26822.0
2016-09-14 09:50:00,96.15,96.35,95.63,96.27,27090.0,96.15,96.35,95.63,96.27,27090.0
2016-09-14 10:00:00,96.17,96.64,96.15,96.61,16218.0,96.17,96.64,96.15,96.61,16218.0
2016-09-14 10:10:00,96.68,97.07,96.62,96.83,20361.0,96.68,97.07,96.62,96.83,20361.0
2016-09-14 10:20:00,96.83,97.49,96.64,97.25,86544.0,96.83,97.49,96.64,97.25,86544.0
2016-09-14 10:30:00,97.32,97.77,97.32,97.68,9974.0,97.32,97.77,97.32,97.68,9974.0
2016-09-14 10:40:00,97.67,97.67,97.11,97.27,12470.0,97.67,97.67,97.11,97.27,12470.0
2016-09-14 10:50:00,97.29,97.29,96.75,96.92,11230.0,97.29,97.29,96.75,96.92,11230.0
2016-09-14 11:00:00,96.95,97.39,96.94,97.06,15195.0,96.95,97.39,96.94,97.06,15195.0
2016-09-14 11:10:00,97.07,97.24,96.72,97.17,11274.0,97.07,97.24,96.72,97.17,11274.0
2016-09-14 11:20:00,97.21,97.45,97.01,97.45,14204.0,97.21,97.45,97.01,97.45,14204.0
2016-09-14 11:30:00,97.38,97.47,97.14,97.28,13260.0,97.38,97.47,97.14,97.28,13260.0
2016-09-14 11:40:00,97.29,97.48,97.2,97.29,7786.0,97.29,97.48,97.2,97.29,7786.0
2016-09-14 11:50:00,97.2,97.35,88.78,88.81,658381.0,97.2,97.35,88.78,88.81,658381.0
2016-09-14 12:00:00,88.78,91.24,88.45,89.77,451471.0,88.78,91.24,88.45,89.77,451471.0
2016-09-14 12:10:00,89.89,90.51,89.11,89.53,171641.0,89.89,90.51,89.11,89.53,171641.0
2016-09-14 12:20:00,89.41,90.23,89.14,89.86,284148.0,89.41,90.23,89.14,89.86,284148.0
2016-09-14 12:30:00,89.82,90.17,88.66,88.75,192526.0,89.82,90.17,88.66,88.75,192526.0
2016-09-14 12:40:00,88.74,89.75,88.58,89.65,266168.0,88.74,89.75,88.58,89.65,266168.0
2016-09-14 12:50:00,89.59,89.99,89.45,89.73,63948.0,89.59,89.99,89.45,89.73,63948.0
2016-09-14 13:00:00,89.68,90.23,89.68,89.76,68467.0,89.68,90.23,89.68,89.76,68467.0
2016-09-14 13:10:00,89.8,90.62,89.62,90.46,128250.0,89.8,90.62,89.62,90.46,128250.0
2016-09-14 13:20:00,90.51,90.51,90.08,90.08,95302.0,90.51,90.51,90.08,90.08,95302.0
2016-09-14 13:30:00,90.14,90.19,89.64,89.92,130484.0,90.14,90.19,89.64,89.92,130484.0
2016-09-14 13:40:00,89.96,90.05,89.77,89.94,54146.0,89.96,90.05,89.77,89.94,54146.0
2016-09-14 13:50:00,89.97,90.26,89.9,90.06,52386.0,89.97,90.26,89.9,90.06,52386.0
2016-09-14 14:00:00,90.03,90.2,88.75,88.76,98295.0,90.03,90.2,88.75,88.76,98295.0
2016-09-14 14:10:00,88.8,89.24,88.16,89.23,139349.0,88.8,89.24,88.16,89.23,139349.0
2016-09-14 14:20:00,89.28,89.74,89.26,89.56,92863.0,89.28,89.74,89.26,89.56,92863.0
2016-09-14 14:30:00,89.55,89.69,89.38,89.46,83304.0,89.55,89.69,89.38,89.46,83304.0
2016-09-14 14:40:00,89.46,89.88,89.14,89.4,72644.0,89.46,89.88,89.14,89.4,72644.0
2016-09-14 14:50:00,89.38,89.76,89.38,89.6,60670.0,89.38,89.76,89.38,89.6,60670.0
2016-09-14 15:00:00,89.59,89.8,89.48,89.79,87156.0,89.59,89.8,89.48,89.79,87156.0
2016-09-14 15:10:00,89.79,89.89,89.57,89.88,141129.0,89.79,89.89,89.57,89.88,141129.0
2016-09-14 15:20:00,89.9,90.05,89.61,89.97,187869.0,89.9,90.05,89.61,89.97,187869.0
2016-09-14 15:30:00,89.97,90.13,89.91,90.03,140547.0,89.97,90.13,89.91,90.03,140547.0
2016-09-14 15:40:00,90.05,90.3,89.95,90.08,156737.0,90.05,90.3,89.95,90.08,156737.0
2016-09-14 15:50:00,90.12,90.21,89.96,90.12,274458.0,90.12,90.21,89.96,90.12,274458.0
2016-09-15 09:30:00,90.6,90.91,89.46,89.77,102284.0,90.6,90.91,89.46,89.77,102284.0
2016-09-15 09:40:00,89.83,90.1,89.4,89.68,64225.0,89.83,90.1,89.4,89.68,64225.0
2016-09-15 09:50:00,89.7,90.62,89.35,90.14,56652.0,89.7,90.62,89.35,90.14,56652.0
2016-09-15 10:00:00,90.2,90.54,90.07,90.21,40177.0,90.2,90.54,90.07,90.21,40177.0
2016-09-15 10:10:00,90.22,90.87,90.22,90.68,37556.0,90.22,90.87,90.22,90.68,37556.0
2016-09-15 10:20:00,90.66,91.15,90.66,91.11,47009.0,90.66,91.15,90.66,91.11,47009.0
2016-09-15 10:30:00,91.15,91.32,90.94,91.18,32953.0,91.15,91.32,90.94,91.18,32953.0
2016-09-15 10:40:00,91.23,91.29,90.9,91.18,24344.0,91.23,91.29,90.9,91.18,24344.0
2016-09-15 10:50:00,91.24,91.83,91.23,91.83,56237.0,91.24,91.83,91.23,91.83,56237.0
2016-09-15 11:00:00,91.86,92.35,91.78,92.06,51795.0,91.86,92.35,91.78,92.06,51795.0
2016-09-15 11:10:00,92.08,92.29,92.0,92.24,71936.0,92.08,92.29,92.0,92.24,71936.0
2016-09-15 11:20:00,92.22,92.94,92.2,92.9,65860.0,92.22,92.94,92.2,92.9,65860.0
2016-09-15 11:30:00,92.94,93.35,92.94,93.12,43707.0,92.94,93.35,92.94,93.12,43707.0
2016-09-15 11:40:00,93.13,93.27,92.79,92.87,31354.0,93.13,93.27,92.79,92.87,31354.0
2016-09-15 11:50:00,92.89,92.98,92.44,92.49,26583.0,92.89,92.98,92.44,92.49,26583.0
2016-09-15 12:00:00,92.48,92.89,92.47,92.87,34193.0,92.48,92.89,92.47,92.87,34193.0
2016-09-15 12:10:00,92.8,92.92,92.5,92.88,92495.0,92.8,92.92,92.5,92.88,92495.0
2016-09-15 12:20:00,92.9,93.55,92.83,93.23,43921.0,92.9,93.55,92.83,93.23,43921.0
2016-09-15 12:30:00,93.2,93.23,92.77,93.0,18068.0,93.2,93.23,92.77,93.0,18068.0
2016-09-15 12:40:00,93.05,93.05,92.5,92.53,18879.0,93.05,93.05,92.5,92.53,18879.0
2016-09-15 12:50:00,92.53,92.71,92.5,92.5,28973.0,92.53,92.71,92.5,92.5,28973.0
2016-09-15 13:00:00,92.5,92.76,92.47,92.73,39810.0,92.5,92.76,92.47,92.73,39810.0
2016-09-15 13:10:00,92.74,92.88,92.42,92.82,34367.0,92.74,92.88,92.42,92.82,34367.0
2016-09-15 13:20:00,92.81,92.88,92.6,92.81,40470.0,92.81,92.88,92.6,92.81,40470.0
2016-09-15 13:30:00,92.81,93.08,92.73,92.9,61660.0,92.81,93.08,92.73,92.9,61660.0
2016-09-15 13:40:00,92.89,93.5,92.85,93.47,51991.0,92.89,93.5,92.85,93.47,51991.0
2016-09-15 13:50:00,93.47,93.61,93.35,93.35,48561.0,93.47,93.61,93.35,93.35,48561.0
2016-09-15 14:00:00,93.33,93.33,93.0,93.25,26033.0,93.33,93.33,93.0,93.25,26033.0
2016-09-15 14:10:00,93.26,93.6,93.24,93.58,18656.0,93.26,93.6,93.24,93.58,18656.0
2016-09-15 14:20:00,93.56,93.68,93.43,93.43,23074.0,93.56,93.68,93.43,93.43,23074.0
2016-09-15 14:30:00,93.43,94.19,93.43,94.08,76204.0,93.43,94.19,93.43,94.08,76204.0
2016-09-15 14:40:00,94.03,94.41,93.89,94.38,72530.0,94.03,94.41,93.89,94.38,72530.0
2016-09-15 14:50:00,94.35,94.38,94.0,94.21,46724.0,94.35,94.38,94.0,94.21,46724.0
2016-09-15 15:00:00,94.21,94.43,94.14,94.31,63516.0,94.21,94.43,94.14,94.31,63516.0
2016-09-15 15:10:00,94.28,94.39,93.66,93.66,89497.0,94.28,94.39,93.66,93.66,89497.0
2016-09-15 15:20:00,93.66,93.78,93.26,93.39,65419.0,93.66,93.78,93.26,93.39,65419.0
2016-09-15 15:30:00,93.38,93.78,93.38,93.76,50963.0,93.38,93.78,93.38,93.76,50963.0
2016-09-15 15:40:00,93.78,93.96,93.61,93.67,99132.0,93.78,93.96,93.61,93.67,99132.0
2016-09-15 15:50:00,93.66,93.66,93.04,93.1,193722.0,93.66,93.66,93.04,93.1,193722.0
2016-09-16 09:30:00,92.9,92.91,91.01,91.29,381164.0,92.9,92.91,91.01,91.29,381164.0
2016-09-16 09:40:00,91.15,91.84,90.67,91.61,60595.0,91.15,91.84,90.67,91.61,60595.0
2016-09-16 09:50:00,91.52,91.64,90.98,91.5,22453.0,91.52,91.64,90.98,91.5,22453.0
2016-09-16 10:00:00,91.45,91.55,90.67,91.19,32573.0,91.45,91.55,90.67,91.19,32573.0
2016-09-16 10:10:00,91.15,91.61,91.07,91.37,33314.0,91.15,91.61,91.07,91.37,33314.0
2016-09-16 10:20:00,91.29,91.63,91.06,91.44,25764.0,91.29,91.63,91.06,91.44,25764.0
2016-09-16 10:30:00,91.39,91.82,91.21,91.82,54200.0,91.39,91.82,91.21,91.82,54200.0
2016-09-16 10:40:00,91.84,92.73,91.83,92.48,47674.0,91.84,92.73,91.83,92.48,47674.0
2016-09-16 10:50:00,92.44,92.44,91.83,91.92,36204.0,92.44,92.44,91.83,91.92,36204.0
2016-09-16 11:00:00,91.84,91.97,91.71,91.92,21572.0,91.84,91.97,91.71,91.92,21572.0
2016-09-16 11:10:00,91.84,92.1,91.81,92.07,25604.0,91.84,92.1,91.81,92.07,25604.0
2016-09-16 11:20:00,92.07,92.14,91.99,92.02,30296.0,92.07,92.14,91.99,92.02,30296.0
2016-09-16 11:30:00,92.0,92.2,91.97,92.15,25773.0,92.0,92.2,91.97,92.15,25773.0
2016-09-16 11:40:00,92.14,92.3,92.03,92.27,17916.0,92.14,92.3,92.03,92.27,17916.0
2016-09-16 11:50:00,92.21,92.36,92.04,92.25,16579.0,92.21,92.36,92.04,92.25,16579.0
2016-09-16 12:00:00,92.28,92.29,92.01,92.05,26794.0,92.28,92.29,92.01,92.05,26794.0
2016-09-16 12:10:00,92.06,92.24,91.97,92.1,15350.0,92.06,92.24,91.97,92.1,15350.0
2016-09-16 12:20:00,92.12,92.33,92.05,92.14,16499.0,92.12,92.33,92.05,92.14,16499.0
2016-09-16 12:30:00,92.17,92.24,92.02,92.14,16964.0,92.17,92.24,92.02,92.14,16964.0
2016-09-16 12:40:00,92.13,92.14,91.87,92.06,19861.0,92.13,92.14,91.87,92.06,19861.0
2016-09-16 12:50:00,92.11,92.31,92.01,92.19,23055.0,92.11,92.31,92.01,92.19,23055.0
2016-09-16 13:00:00,92.14,92.26,92.04,92.13,18650.0,92.14,92.26,92.04,92.13,18650.0
2016-09-16 13:10:00,92.15,92.17,91.89,92.0,16515.0,92.15,92.17,91.89,92.0,16515.0
2016-09-16 13:20:00,92.01,92.22,91.91,92.19,16260.0,92.01,92.22,91.91,92.19,16260.0
2016-09-16 13:30:00,92.18,92.19,91.99,92.11,14500.0,92.18,92.19,91.99,92.11,14500.0
2016-09-16 13:40:00,92.06,92.08,91.75,91.9,23904.0,92.06,92.08,91.75,91.9,23904.0
2016-09-16 13:50:00,91.94,91.99,91.81,91.88,30270.0,91.94,91.99,91.81,91.88,30270.0
2016-09-16 14:00:00,91.85,91.85,91.69,91.78,17124.0,91.85,91.85,91.69,91.78,17124.0
2016-09-16 14:10:00,91.75,91.98,91.69,91.75,34704.0,91.75,91.98,91.69,91.75,34704.0
2016-09-16 14:20:00,91.77,91.81,91.64,91.68,17718.0,91.77,91.81,91.64,91.68,17718.0
2016-09-16 14:30:00,91.69,91.95,91.69,91.83,19561.0,91.69,91.95,91.69,91.83,19561.0
2016-09-16 14:40:00,91.86,92.14,91.82,92.04,22679.0,91.86,92.14,91.82,92.04,22679.0
2016-09-16 14:50:00,92.04,92.21,92.03,92.1,19206.0,92.04,92.21,92.03,92.1,19206.0
2016-09-16 15:00:00,92.1,92.63,92.09,92.61,30153.0,92.1,92.63,92.09,92.61,30153.0
2016-09-16 15:10:00,92.62,92.91,92.51,92.91,35721.0,92.62,92.91,92.51,92.91,35721.0
2016-09-16 15:20:00,92.94,93.13,92.81,92.86,32365.0,92.94,93.13,92.81,92.86,32365.0
2016-09-16 15:30:00,92.85,93.05,92.83,92.95,47106.0,92.85,93.05,92.83,92.95,47106.0
2016-09-16 15:40:00,92.93,93.11,92.88,92.94,46449.0,92.93,93.11,92.88,92.94,46449.0
2016-09-16 15:50:00,92.94,92.94,92.63,92.76,101977.0,92.94,92.94,92.63,92.76,101977.0
2016-09-19 09:30:00,93.21,93.59,92.23,92.44,119697.0,93.21,93.59,92.23,92.44,119697.0
2016-09-19 09:40:00,92.42,92.92,92.03,92.86,38888.0,92.42,92.92,92.03,92.86,38888.0
2016-09-19 09:50:00,92.77,93.24,92.65,93.07,27342.0,92.77,93.24,92.65,93.07,27342.0
2016-09-19 10:00:00,93.09,93.12,92.38,92.57,26954.0,93.09,93.12,92.38,92.57,26954.0
2016-09-19 10:10:00,92.65,92.71,92.27,92.63,17938.0,92.65,92.71,92.27,92.63,17938.0
2016-09-19 10:20:00,92.75,92.79,92.4,92.67,6357.0,92.75,92.79,92.4,92.67,6357.0
2016-09-19 10:30:00,92.68,92.86,92.39,92.52,11390.0,92.68,92.86,92.39,92.52,11390.0
2016-09-19 10:40:00,92.6,92.6,92.39,92.54,9630.0,92.6,92.6,92.39,92.54,9630.0
2016-09-19 10:50:00,92.52,92.55,92.16,92.3,6720.0,92.52,92.55,92.16,92.3,6720.0
2016-09-19 11:00:00,92.29,92.57,92.11,92.56,21714.0,92.29,92.57,92.11,92.56,21714.0
2016-09-19 11:10:00,92.58,92.67,92.46,92.53,16749.0,92.58,92.67,92.46,92.53,16749.0
2016-09-19 11:20:00,92.56,92.59,92.33,92.53,6876.0,92.56,92.59,92.33,92.53,6876.0
2016-09-19 11:30:00,92.51,92.78,92.38,92.72,25889.0,92.51,92.78,92.38,92.72,25889.0
2016-09-19 11:40:00,92.73,92.8,92.64,92.64,15997.0,92.73,92.8,92.64,92.64,15997.0
2016-09-19 11:50:00,92.69,92.8,92.58,92.79,7129.0,92.69,92.8,92.58,92.79,7129.0
2016-09-19 12:00:00,92.81,92.84,92.61,92.61,14509.0,92.81,92.84,92.61,92.61,14509.0
2016-09-19 12:10:00,92.64,92.65,91.91,92.01,18931.0,92.64,92.65,91.91,92.01,18931.0
2016-09-19 12:20:00,91.9,92.25,91.9,92.2,7001.0,91.9,92.25,91.9,92.2,7001.0
2016-09-19 12:30:00,92.21,92.28,92.12,92.23,5457.0,92.21,92.28,92.12,92.23,5457.0
2016-09-19 12:40:00,92.18,92.34,92.15,92.21,6022.0,92.18,92.34,92.15,92.21,6022.0
2016-09-19 12:50:00,92.19,92.19,91.86,91.86,23441.0,92.19,92.19,91.86,91.86,23441.0
2016-09-19 13:00:00,91.84,91.96,91.53,91.94,14582.0,91.84,91.96,91.53,91.94,14582.0
2016-09-19 13:10:00,91.94,92.08,91.91,91.94,6169.0,91.94,92.08,91.91,91.94,6169.0
2016-09-19 13:20:00,91.95,91.96,91.77,91.77,4600.0,91.95,91.96,91.77,91.77,4600.0
2016-09-19 13:30:00,91.71,91.71,91.09,91.23,12195.0,91.71,91.71,91.09,91.23,12195.0
2016-09-19 13:40:00,91.21,91.55,91.15,91.52,10566.0,91.21,91.55,91.15,91.52,10566.0
2016-09-19 13:50:00,91.47,91.75,91.4,91.64,10000.0,91.47,91.75,91.4,91.64,10000.0
2016-09-19 14:00:00,91.67,91.86,91.6,91.76,9969.0,91.67,91.86,91.6,91.76,9969.0
2016-09-19 14:10:00,91.79,91.8,91.66,91.66,7856.0,91.79,91.8,91.66,91.66,7856.0
2016-09-19 14:20:00,91.67,91.9,91.67,91.78,28688.0,91.67,91.9,91.67,91.78,28688.0
2016-09-19 14:30:00,91.76,91.78,91.69,91.75,18075.0,91.76,91.78,91.69,91.75,18075.0
2016-09-19 14:40:00,91.77,91.84,91.55,91.76,13841.0,91.77,91.84,91.55,91.76,13841.0
2016-09-19 14:50:00,91.78,91.83,91.5,91.54,48078.0,91.78,91.83,91.5,91.54,48078.0
2016-09-19 15:00:00,91.51,91.92,91.43,91.74,101220.0,91.51,91.92,91.43,91.74,101220.0
2016-09-19 15:10:00,91.74,91.78,91.43,91.49,10614.0,91.74,91.78,91.43,91.49,10614.0
2016-09-19 15:20:00,91.48,91.59,91.42,91.42,16409.0,91.48,91.59,91.42,91.42,16409.0
2016-09-19 15:30:00,91.46,91.57,91.25,91.57,23918.0,91.46,91.57,91.25,91.57,23918.0
2016-09-19 15:40:00,91.56,91.58,91.38,91.42,24392.0,91.56,91.58,91.38,91.42,24392.0
2016-09-19 15:50:00,91.53,91.6,91.12,91.25,87162.0,91.53,91.6,91.12,91.25,87162.0
2016-09-20 09:30:00,92.07,92.07,90.98,91.41,65534.0,92.07,92.07,90.98,91.41,65534.0
2016-09-20 09:40:00,91.56,91.63,91.32,91.57,14979.0,91.56,91.63,91.32,91.57,14979.0
2016-09-20 09:50:00,91.63,91.91,91.41,91.82,25443.0,91.63,91.91,91.41,91.82,25443.0
2016-09-20 10:00:00,91.81,92.0,91.61,91.65,29422.0,91.81,92.0,91.61,91.65,29422.0
2016-09-20 10:10:00,91.74,91.82,91.26,91.43,17920.0,91.74,91.82,91.26,91.43,17920.0
2016-09-20 10:20:00,91.43,91.47,91.1,91.34,26516.0,91.43,91.47,91.1,91.34,26516.0
2016-09-20 10:30:00,91.38,91.59,91.07,91.07,41495.0,91.38,91.59,91.07,91.07,41495.0
2016-09-20 10:40:00,91.1,91.33,91.06,91.24,16644.0,91.1,91.33,91.06,91.24,16644.0
2016-09-20 10:50:00,91.2,91.58,91.13,91.54,22186.0,91.2,91.58,91.13,91.54,22186.0
2016-09-20 11:00:00,91.54,91.81,91.54,91.79,11207.0,91.54,91.81,91.54,91.79,11207.0
2016-09-20 11:10:00,91.8,91.88,91.71,91.71,23407.0,91.8,91.88,91.71,91.71,23407.0
2016-09-20 11:20:00,91.7,91.84,91.62,91.76,12102.0,91.7,91.84,91.62,91.76,12102.0
2016-09-20 11:30:00,91.77,91.99,91.76,91.84,14001.0,91.77,91.99,91.76,91.84,14001.0
2016-09-20 11:40:00,91.89,92.08,91.85,91.99,4700.0,91.89,92.08,91.85,91.99,4700.0
2016-09-20 11:50:00,92.12,92.36,91.96,92.09,8906.0,92.12,92.36,91.96,92.09,8906.0
2016-09-20 12:00:00,92.04,92.21,91.88,92.04,17641.0,92.04,92.21,91.88,92.04,17641.0
2016-09-20 12:10:00,92.09,92.34,92.09,92.26,14432.0,92.09,92.34,92.09,92.26,14432.0
2016-09-20 12:20:00,92.24,92.5,92.2,92.4,15329.0,92.24,92.5,92.2,92.4,15329.0
2016-09-20 12:30:00,92.41,92.52,92.2,92.45,6500.0,92.41,92.52,92.2,92.45,6500.0
2016-09-20 12:40:00,92.48,92.48,91.89,91.89,14479.0,92.48,92.48,91.89,91.89,14479.0
2016-09-20 12:50:00,91.82,91.97,91.66,91.82,19933.0,91.82,91.97,91.66,91.82,19933.0
2016-09-20 13:00:00,91.83,91.97,91.8,91.94,7198.0,91.83,91.97,91.8,91.94,7198.0
2016-09-20 13:10:00,91.92,91.94,91.84,91.9,8189.0,91.92,91.94,91.84,91.9,8189.0
2016-09-20 13:20:00,91.89,91.95,91.66,91.66,6897.0,91.89,91.95,91.66,91.66,6897.0
2016-09-20 13:30:00,91.74,91.84,91.57,91.84,4625.0,91.74,91.84,91.57,91.84,4625.0
2016-09-20 13:40:00,91.86,91.97,91.74,91.74,6221.0,91.86,91.97,91.74,91.74,6221.0
2016-09-20 13:50:00,91.76,91.98,91.61,91.88,8000.0,91.76,91.98,91.61,91.88,8000.0
2016-09-20 14:00:00,91.9,92.01,91.87,91.92,5514.0,91.9,92.01,91.87,91.92,5514.0
2016-09-20 14:10:00,91.98,92.04,91.85,92.0,17067.0,91.98,92.04,91.85,92.0,17067.0
2016-09-20 14:20:00,92.02,92.05,91.87,91.87,26333.0,92.02,92.05,91.87,91.87,26333.0
2016-09-20 14:30:00,91.84,92.0,91.77,91.98,16804.0,91.84,92.0,91.77,91.98,16804.0
2016-09-20 14:40:00,91.97,92.21,91.97,92.17,21844.0,91.97,92.21,91.97,92.17,21844.0
2016-09-20 14:50:00,92.16,92.41,92.08,92.35,9772.0,92.16,92.41,92.08,92.35,9772.0
2016-09-20 15:00:00,92.28,92.32,92.21,92.21,10775.0,92.28,92.32,92.21,92.21,10775.0
2016-09-20 15:10:00,92.24,92.25,92.0,92.0,21750.0,92.24,92.25,92.0,92.0,21750.0
2016-09-20 15:20:00,92.01,92.03,91.82,91.84,14409.0,92.01,92.03,91.82,91.84,14409.0
2016-09-20 15:30:00,91.88,92.04,91.84,92.0,14100.0,91.88,92.04,91.84,92.0,14100.0
2016-09-20 15:40:00,91.98,91.99,91.74,91.83,20470.0,91.98,91.99,91.74,91.83,20470.0
2016-09-20 15:50:00,91.86,91.96,91.67,91.69,64707.0,91.86,91.96,91.67,91.69,64707.0
2016-09-21 09:30:00,91.99,92.71,91.85,91.85,60536.0,91.99,92.71,91.85,91.85,60536.0
2016-09-21 09:40:00,91.9,92.1,91.38,91.58,37436.0,91.9,92.1,91.38,91.58,37436.0
2016-09-21 09:50:00,91.67,91.82,91.5,91.8,29703.0,91.67,91.82,91.5,91.8,29703.0
2016-09-21 10:00:00,91.76,92.35,91.75,91.89,25199.0,91.76,92.35,91.75,91.89,25199.0
2016-09-21 10:10:00,91.86,91.88,91.13,91.39,35919.0,91.86,91.88,91.13,91.39,35919.0
2016-09-21 10:20:00,91.4,91.4,90.76,91.06,28147.0,91.4,91.4,90.76,91.06,28147.0
2016-09-21 10:30:00,91.1,91.1,90.87,91.0,29486.0,91.1,91.1,90.87,91.0,29486.0
2016-09-21 10:40:00,90.98,91.37,90.79,90.87,23406.0,90.98,91.37,90.79,90.87,23406.0
2016-09-21 10:50:00,90.91,90.92,90.3,90.5,79676.0,90.91,90.92,90.3,90.5,79676.0
2016-09-21 11:00:00,90.58,90.76,90.41,90.59,33762.0,90.58,90.76,90.41,90.59,33762.0
2016-09-21 11:10:00,90.58,90.61,90.17,90.17,56397.0,90.58,90.61,90.17,90.17,56397.0
2016-09-21 11:20:00,90.15,90.17,89.69,90.0,25965.0,90.15,90.17,89.69,90.0,25965.0
2016-09-21 11:30:00,90.0,90.0,89.6,89.6,32637.0,90.0,90.0,89.6,89.6,32637.0
2016-09-21 11:40:00,89.62,90.0,89.57,89.7,61683.0,89.62,90.0,89.57,89.7,61683.0
2016-09-21 11:50:00,89.62,89.7,89.36,89.53,56401.0,89.62,89.7,89.36,89.53,56401.0
2016-09-21 12:00:00,89.64,89.68,89.45,89.59,41788.0,89.64,89.68,89.45,89.59,41788.0
2016-09-21 12:10:00,89.57,89.6,89.11,89.11,31631.0,89.57,89.6,89.11,89.11,31631.0
2016-09-21 12:20:00,89.13,89.56,89.08,89.53,28441.0,89.13,89.56,89.08,89.53,28441.0
2016-09-21 12:30:00,89.51,89.81,89.51,89.8,16571.0,89.51,89.81,89.51,89.8,16571.0
2016-09-21 12:40:00,89.75,90.0,89.69,89.93,13248.0,89.75,90.0,89.69,89.93,13248.0
2016-09-21 12:50:00,89.94,90.33,89.92,90.26,12550.0,89.94,90.33,89.92,90.26,12550.0
2016-09-21 13:00:00,90.24,90.68,90.24,90.45,24550.0,90.24,90.68,90.24,90.45,24550.0
2016-09-21 13:10:00,90.44,90.61,90.4,90.59,29257.0,90.44,90.61,90.4,90.59,29257.0
2016-09-21 13:20:00,90.58,90.73,90.53,90.71,10734.0,90.58,90.73,90.53,90.71,10734.0
2016-09-21 13:30:00,90.71,90.76,90.69,90.71,9535.0,90.71,90.76,90.69,90.71,9535.0
2016-09-21 13:40:00,90.67,90.67,90.41,90.61,27714.0,90.67,90.67,90.41,90.61,27714.0
2016-09-21 13:50:00,90.56,90.6,90.2,90.57,78886.0,90.56,90.6,90.2,90.57,78886.0
2016-09-21 14:00:00,90.48,91.57,90.31,91.49,32199.0,90.48,91.57,90.31,91.49,32199.0
2016-09-21 14:10:00,91.45,91.7,90.84,91.08,28764.0,91.45,91.7,90.84,91.08,28764.0
2016-09-21 14:20:00,90.99,91.27,90.65,90.66,15200.0,90.99,91.27,90.65,90.66,15200.0
2016-09-21 14:30:00,90.74,91.48,90.67,91.39,22750.0,90.74,91.48,90.67,91.39,22750.0
2016-09-21 14:40:00,91.25,91.67,91.23,91.52,53485.0,91.25,91.67,91.23,91.52,53485.0
2016-09-21 14:50:00,91.51,92.17,91.51,92.08,13700.0,91.51,92.17,91.51,92.08,13700.0
2016-09-21 15:00:00,92.02,92.3,91.93,92.16,18896.0,92.02,92.3,91.93,92.16,18896.0
2016-09-21 15:10:00,92.17,92.37,92.11,92.3,23023.0,92.17,92.37,92.11,92.3,23023.0
2016-09-21 15:20:00,92.3,92.4,91.83,91.83,24154.0,92.3,92.4,91.83,91.83,24154.0
2016-09-21 15:30:00,91.86,92.25,91.85,92.22,31560.0,91.86,92.25,91.85,92.22,31560.0
2016-09-21 15:40:00,92.22,92.27,92.07,92.11,44683.0,92.22,92.27,92.07,92.11,44683.0
2016-09-21 15:50:00,92.1,92.11,91.69,91.82,144388.0,92.1,92.11,91.69,91.82,144388.0
2016-09-22 09:30:00,92.83,93.35,91.59,92.2,48867.0,92.83,93.35,91.59,92.2,48867.0
2016-09-22 09:40:00,92.08,92.08,90.77,90.83,40546.0,92.08,92.08,90.77,90.83,40546.0
2016-09-22 09:50:00,90.83,90.84,90.01,90.31,60218.0,90.83,90.84,90.01,90.31,60218.0
2016-09-22 10:00:00,90.32,90.68,90.12,90.52,30520.0,90.32,90.68,90.12,90.52,30520.0
2016-09-22 10:10:00,90.48,91.3,90.45,91.23,19700.0,90.48,91.3,90.45,91.23,19700.0
2016-09-22 10:20:00,91.23,91.77,91.18,91.53,8450.0,91.23,91.77,91.18,91.53,8450.0
2016-09-22 10:30:00,91.58,92.07,91.58,91.95,24054.0,91.58,92.07,91.58,91.95,24054.0
2016-09-22 10:40:00,91.95,92.08,91.75,91.8,29374.0,91.95,92.08,91.75,91.8,29374.0
2016-09-22 10:50:00,91.87,91.9,91.54,91.56,15534.0,91.87,91.9,91.54,91.56,15534.0
2016-09-22 11:00:00,91.57,91.69,91.25,91.28,18334.0,91.57,91.69,91.25,91.28,18334.0
2016-09-22 11:10:00,91.3,91.44,91.18,91.2,16650.0,91.3,91.44,91.18,91.2,16650.0
2016-09-22 11:20:00,91.21,91.21,90.78,90.94,22661.0,91.21,91.21,90.78,90.94,22661.0
2016-09-22 11:30:00,90.94,91.24,90.87,91.23,19148.0,90.94,91.24,90.87,91.23,19148.0
2016-09-22 11:40:00,91.2,91.27,91.08,91.09,9158.0,91.2,91.27,91.08,91.09,9158.0
2016-09-22 11:50:00,91.09,91.09,90.73,90.9,11292.0,91.09,91.09,90.73,90.9,11292.0
2016-09-22 12:00:00,90.86,91.19,90.85,91.0,8199.0,90.86,91.19,90.85,91.0,8199.0
2016-09-22 12:10:00,90.98,91.09,90.91,91.06,11692.0,90.98,91.09,90.91,91.06,11692.0
2016-09-22 12:20:00,91.08,91.31,91.04,91.2,9466.0,91.08,91.31,91.04,91.2,9466.0
2016-09-22 12:30:00,91.23,91.47,91.18,91.47,18418.0,91.23,91.47,91.18,91.47,18418.0
2016-09-22 12:40:00,91.53,91.62,91.47,91.5,4237.0,91.53,91.62,91.47,91.5,4237.0
2016-09-22 12:50:00,91.49,91.6,91.3,91.45,6144.0,91.49,91.6,91.3,91.45,6144.0
2016-09-22 13:00:00,91.5,91.81,91.45,91.81,16049.0,91.5,91.81,91.45,91.81,16049.0
2016-09-22 13:10:00,91.85,92.04,91.81,92.0,8909.0,91.85,92.04,91.81,92.0,8909.0
2016-09-22 13:20:00,92.01,92.1,91.87,91.9,17164.0,92.01,92.1,91.87,91.9,17164.0
2016-09-22 13:30:00,91.92,92.07,91.9,92.04,10928.0,91.92,92.07,91.9,92.04,10928.0
2016-09-22 13:40:00,92.01,92.09,91.85,91.91,12819.0,92.01,92.09,91.85,91.91,12819.0
2016-09-22 13:50:00,91.9,91.95,91.52,91.64,20285.0,91.9,91.95,91.52,91.64,20285.0
2016-09-22 14:00:00,91.66,91.78,91.63,91.75,10015.0,91.66,91.78,91.63,91.75,10015.0
2016-09-22 14:10:00,91.77,91.77,91.33,91.44,12559.0,91.77,91.77,91.33,91.44,12559.0
2016-09-22 14:20:00,91.44,91.56,91.36,91.42,33515.0,91.44,91.56,91.36,91.42,33515.0
2016-09-22 14:30:00,91.41,91.42,91.15,91.4,13240.0,91.41,91.42,91.15,91.4,13240.0
2016-09-22 14:40:00,91.37,91.65,91.32,91.5,13740.0,91.37,91.65,91.32,91.5,13740.0
2016-09-22 14:50:00,91.52,91.93,91.46,91.9,12279.0,91.52,91.93,91.46,91.9,12279.0
2016-09-22 15:00:00,91.9,91.94,91.77,91.81,14917.0,91.9,91.94,91.77,91.81,14917.0
2016-09-22 15:10:00,91.81,91.96,91.7,91.9,16283.0,91.81,91.96,91.7,91.9,16283.0
2016-09-22 15:20:00,91.94,91.95,91.73,91.79,33908.0,91.94,91.95,91.73,91.79,33908.0
2016-09-22 15:30:00,91.76,92.05,91.75,91.96,37770.0,91.76,92.05,91.75,91.96,37770.0
2016-09-22 15:40:00,91.97,92.2,91.95,92.09,25967.0,91.97,92.2,91.95,92.09,25967.0
2016-09-22 15:50:00,92.1,92.24,92.07,92.12,92715.0,92.1,92.24,92.07,92.12,92715.0
2016-09-23 09:30:00,92.27,92.52,90.75,91.97,124292.0,92.27,92.52,90.75,91.97,124292.0
2016-09-23 09:40:00,92.13,92.37,91.76,92.17,29348.0,92.13,92.37,91.76,92.17,29348.0
2016-09-23 09:50:00,92.19,92.96,92.19,92.37,14110.0,92.19,92.96,92.19,92.37,14110.0
2016-09-23 10:00:00,92.27,92.71,91.58,91.58,22727.0,92.27,92.71,91.58,91.58,22727.0
2016-09-23 10:10:00,91.73,91.92,91.32,91.32,40614.0,91.73,91.92,91.32,91.32,40614.0
2016-09-23 10:20:00,91.4,91.5,91.29,91.38,20789.0,91.4,91.5,91.29,91.38,20789.0
2016-09-23 10:30:00,91.4,91.53,91.15,91.4,16784.0,91.4,91.53,91.15,91.4,16784.0
2016-09-23 10:40:00,91.39,91.43,91.3,91.31,26476.0,91.39,91.43,91.3,91.31,26476.0
2016-09-23 10:50:00,91.31,91.45,91.21,91.31,24541.0,91.31,91.45,91.21,91.31,24541.0
2016-09-23 11:00:00,91.25,91.46,91.25,91.35,21498.0,91.25,91.46,91.25,91.35,21498.0
2016-09-23 11:10:00,91.38,91.8,91.31,91.73,6546.0,91.38,91.8,91.31,91.73,6546.0
2016-09-23 11:20:00,91.64,91.65,91.49,91.56,6938.0,91.64,91.65,91.49,91.56,6938.0
2016-09-23 11:30:00,91.6,91.63,91.4,91.55,13599.0,91.6,91.63,91.4,91.55,13599.0
2016-09-23 11:40:00,91.49,91.58,91.43,91.43,5483.0,91.49,91.58,91.43,91.43,5483.0
2016-09-23 11:50:00,91.4,91.64,91.19,91.35,10250.0,91.4,91.64,91.19,91.35,10250.0
2016-09-23 12:00:00,91.44,91.45,91.2,91.2,5205.0,91.44,91.45,91.2,91.2,5205.0
2016-09-23 12:10:00,91.23,91.44,91.22,91.29,4272.0,91.23,91.44,91.22,91.29,4272.0
2016-09-23 12:20:00,91.29,91.49,91.29,91.49,2544.0,91.29,91.49,91.29,91.49,2544.0
2016-09-23 12:30:00,91.49,91.49,91.19,91.29,11351.0,91.49,91.49,91.19,91.29,11351.0
2016-09-23 12:40:00,91.28,91.33,91.15,91.15,9017.0,91.28,91.33,91.15,91.15,9017.0
2016-09-23 12:50:00,91.11,91.2,91.08,91.15,9263.0,91.11,91.2,91.08,91.15,9263.0
2016-09-23 13:00:00,91.15,91.21,91.05,91.2,13286.0,91.15,91.21,91.05,91.2,13286.0
2016-09-23 13:10:00,91.21,91.25,91.07,91.25,15406.0,91.21,91.25,91.07,91.25,15406.0
2016-09-23 13:20:00,91.22,91.26,91.12,91.16,11560.0,91.22,91.26,91.12,91.16,11560.0
2016-09-23 13:30:00,91.13,91.13,90.97,90.97,15979.0,91.13,91.13,90.97,90.97,15979.0
2016-09-23 13:40:00,90.96,90.99,90.72,90.75,13564.0,90.96,90.99,90.72,90.75,13564.0
2016-09-23 13:50:00,90.71,90.76,90.51,90.52,17089.0,90.71,90.76,90.51,90.52,17089.0
2016-09-23 14:00:00,90.5,90.76,90.45,90.67,21159.0,90.5,90.76,90.45,90.67,21159.0
2016-09-23 14:10:00,90.66,90.76,90.47,90.53,19300.0,90.66,90.76,90.47,90.53,19300.0
2016-09-23 14:20:00,90.56,90.56,90.27,90.41,27395.0,90.56,90.56,90.27,90.41,27395.0
2016-09-23 14:30:00,90.39,90.53,90.34,90.45,25230.0,90.39,90.53,90.34,90.45,25230.0
2016-09-23 14:40:00,90.46,90.59,90.38,90.57,15392.0,90.46,90.59,90.38,90.57,15392.0
2016-09-23 14:50:00,90.54,90.74,90.54,90.67,14162.0,90.54,90.74,90.54,90.67,14162.0
2016-09-23 15:00:00,90.66,90.87,90.66,90.69,17756.0,90.66,90.87,90.66,90.69,17756.0
2016-09-23 15:10:00,90.69,90.77,90.62,90.64,19614.0,90.69,90.77,90.62,90.64,19614.0
2016-09-23 15:20:00,90.63,90.76,90.53,90.76,22295.0,90.63,90.76,90.53,90.76,22295.0
2016-09-23 15:30:00,90.76,90.97,90.61,90.61,38302.0,90.76,90.97,90.61,90.61,38302.0
2016-09-23 15:40:00,90.6,90.65,90.39,90.5,51100.0,90.6,90.65,90.39,90.5,51100.0
2016-09-23 15:50:00,90.51,90.69,90.49,90.63,142895.0,90.51,90.69,90.49,90.63,142895.0
2016-09-26 09:30:00,90.05,91.23,89.51,89.68,29787.0,90.05,91.23,89.51,89.68,29787.0
2016-09-26 09:40:00,89.69,90.17,89.6,89.64,36000.0,89.69,90.17,89.6,89.64,36000.0
2016-09-26 09:50:00,89.54,89.81,89.4,89.77,21323.0,89.54,89.81,89.4,89.77,21323.0
2016-09-26 10:00:00,89.73,90.05,89.65,90.04,30800.0,89.73,90.05,89.65,90.04,30800.0
2016-09-26 10:10:00,90.03,90.44,89.99,90.0,14349.0,90.03,90.44,89.99,90.0,14349.0
2016-09-26 10:20:00,89.94,90.03,89.73,89.82,23585.0,89.94,90.03,89.73,89.82,23585.0
2016-09-26 10:30:00,89.88,90.1,89.77,89.77,24842.0,89.88,90.1,89.77,89.77,24842.0
2016-09-26 10:40:00,89.84,89.84,89.57,89.59,51933.0,89.84,89.84,89.57,89.59,51933.0
2016-09-26 10:50:00,89.62,89.68,89.43,89.48,9837.0,89.62,89.68,89.43,89.48,9837.0
2016-09-26 11:00:00,89.45,89.53,89.3,89.44,15531.0,89.45,89.53,89.3,89.44,15531.0
2016-09-26 11:10:00,89.44,89.46,89.15,89.24,23075.0,89.44,89.46,89.15,89.24,23075.0
2016-09-26 11:20:00,89.19,89.32,89.0,89.02,35990.0,89.19,89.32,89.0,89.02,35990.0
2016-09-26 11:30:00,89.02,89.21,88.97,89.15,17276.0,89.02,89.21,88.97,89.15,17276.0
2016-09-26 11:40:00,89.2,89.23,89.01,89.03,29713.0,89.2,89.23,89.01,89.03,29713.0
2016-09-26 11:50:00,89.01,89.04,88.89,89.0,18164.0,89.01,89.04,88.89,89.0,18164.0
2016-09-26 12:00:00,88.92,88.96,88.76,88.8,16989.0,88.92,88.96,88.76,88.8,16989.0
2016-09-26 12:10:00,88.78,88.93,88.65,88.65,17332.0,88.78,88.93,88.65,88.65,17332.0
2016-09-26 12:20:00,88.68,88.8,88.55,88.74,14229.0,88.68,88.8,88.55,88.74,14229.0
2016-09-26 12:30:00,88.74,88.92,88.67,88.7,12738.0,88.74,88.92,88.67,88.7,12738.0
2016-09-26 12:40:00,88.73,89.01,88.71,88.91,22112.0,88.73,89.01,88.71,88.91,22112.0
2016-09-26 12:50:00,88.93,88.94,88.78,88.78,7247.0,88.93,88.94,88.78,88.78,7247.0
2016-09-26 13:00:00,88.81,88.86,88.65,88.65,11022.0,88.81,88.86,88.65,88.65,11022.0
2016-09-26 13:10:00,88.64,88.75,88.62,88.71,29800.0,88.64,88.75,88.62,88.71,29800.0
2016-09-26 13:20:00,88.73,88.8,88.64,88.64,11300.0,88.73,88.8,88.64,88.64,11300.0
2016-09-26 13:30:00,88.63,88.67,88.41,88.42,14907.0,88.63,88.67,88.41,88.42,14907.0
2016-09-26 13:40:00,88.41,88.47,88.27,88.42,19700.0,88.41,88.47,88.27,88.42,19700.0
2016-09-26 13:50:00,88.45,88.47,88.1,88.15,73852.0,88.45,88.47,88.1,88.15,73852.0
2016-09-26 14:00:00,88.12,88.47,88.12,88.4,42824.0,88.12,88.47,88.12,88.4,42824.0
2016-09-26 14:10:00,88.42,88.55,88.4,88.5,24118.0,88.42,88.55,88.4,88.5,24118.0
2016-09-26 14:20:00,88.48,88.62,88.47,88.56,49893.0,88.48,88.62,88.47,88.56,49893.0
2016-09-26 14:30:00,88.58,88.68,88.53,88.56,11645.0,88.58,88.68,88.53,88.56,11645.0
2016-09-26 14:40:00,88.58,88.69,88.51,88.65,17545.0,88.58,88.69,88.51,88.65,17545.0
2016-09-26 14:50:00,88.63,88.65,88.5,88.51,10315.0,88.63,88.65,88.5,88.51,10315.0
2016-09-26 15:00:00,88.49,88.74,88.42,88.59,24698.0,88.49,88.74,88.42,88.59,24698.0
2016-09-26 15:10:00,88.58,88.65,88.5,88.5,18740.0,88.58,88.65,88.5,88.5,18740.0
2016-09-26 15:20:00,88.49,88.56,88.4,88.4,43432.0,88.49,88.56,88.4,88.4,43432.0
2016-09-26 15:30:00,88.4,88.46,88.17,88.25,59985.0,88.4,88.46,88.17,88.25,59985.0
2016-09-26 15:40:00,88.25,88.48,88.13,88.46,55151.0,88.25,88.48,88.13,88.46,55151.0
2016-09-26 15:50:00,88.42,88.45,88.17,88.29,107184.0,88.42,88.45,88.17,88.29,107184.0
2016-09-27 09:30:00,88.23,88.43,87.29,88.21,50846.0,88.23,88.43,87.29,88.21,50846.0
2016-09-27 09:40:00,88.19,88.4,87.62,88.2,43934.0,88.19,88.4,87.62,88.2,43934.0
2016-09-27 09:50:00,88.1,88.28,87.41,88.23,55058.0,88.1,88.28,87.41,88.23,55058.0
2016-09-27 10:00:00,88.27,88.66,88.05,88.3,62460.0,88.27,88.66,88.05,88.3,62460.0
2016-09-27 10:10:00,88.17,88.36,87.45,87.5,41376.0,88.17,88.36,87.45,87.5,41376.0
2016-09-27 10:20:00,87.44,87.8,87.26,87.77,34693.0,87.44,87.8,87.26,87.77,34693.0
2016-09-27 10:30:00,87.74,87.96,87.54,87.9,15000.0,87.74,87.96,87.54,87.9,15000.0
2016-09-27 10:40:00,87.93,88.17,87.63,88.05,23098.0,87.93,88.17,87.63,88.05,23098.0
2016-09-27 10:50:00,88.04,88.23,87.86,87.94,12932.0,88.04,88.23,87.86,87.94,12932.0
2016-09-27 11:00:00,87.89,88.24,87.79,88.24,14273.0,87.89,88.24,87.79,88.24,14273.0
2016-09-27 11:10:00,88.19,88.31,88.0,88.01,18633.0,88.19,88.31,88.0,88.01,18633.0
2016-09-27 11:20:00,88.06,88.29,87.94,88.22,13699.0,88.06,88.29,87.94,88.22,13699.0
2016-09-27 11:30:00,88.2,88.31,87.76,87.84,8590.0,88.2,88.31,87.76,87.84,8590.0
2016-09-27 11:40:00,87.92,87.97,87.53,87.66,20129.0,87.92,87.97,87.53,87.66,20129.0
2016-09-27 11:50:00,87.6,87.6,87.25,87.26,27959.0,87.6,87.6,87.25,87.26,27959.0
2016-09-27 12:00:00,87.26,87.48,87.26,87.38,14823.0,87.26,87.48,87.26,87.38,14823.0
2016-09-27 12:10:00,87.32,87.47,87.26,87.44,31640.0,87.32,87.47,87.26,87.44,31640.0
2016-09-27 12:20:00,87.49,87.85,87.49,87.75,29358.0,87.49,87.85,87.49,87.75,29358.0
2016-09-27 12:30:00,87.71,87.94,87.6,87.71,14941.0,87.71,87.94,87.6,87.71,14941.0
2016-09-27 12:40:00,87.7,87.91,87.64,87.84,22300.0,87.7,87.91,87.64,87.84,22300.0
2016-09-27 12:50:00,87.85,88.2,87.85,88.2,10254.0,87.85,88.2,87.85,88.2,10254.0
2016-09-27 13:00:00,88.12,88.33,88.12,88.24,10920.0,88.12,88.33,88.12,88.24,10920.0
2016-09-27 13:10:00,88.18,88.3,88.09,88.28,9506.0,88.18,88.3,88.09,88.28,9506.0
2016-09-27 13:20:00,88.31,88.48,88.3,88.48,17472.0,88.31,88.48,88.3,88.48,17472.0
2016-09-27 13:30:00,88.46,88.6,88.4,88.42,17374.0,88.46,88.6,88.4,88.42,17374.0
2016-09-27 13:40:00,88.39,88.6,88.34,88.51,9900.0,88.39,88.6,88.34,88.51,9900.0
2016-09-27 13:50:00,88.49,88.61,88.05,88.16,19877.0,88.49,88.61,88.05,88.16,19877.0
2016-09-27 14:00:00,88.17,88.4,88.17,88.28,13878.0,88.17,88.4,88.17,88.28,13878.0
2016-09-27 14:10:00,88.27,88.45,88.27,88.42,12941.0,88.27,88.45,88.27,88.42,12941.0
2016-09-27 14:20:00,88.42,88.62,88.28,88.5,21803.0,88.42,88.62,88.28,88.5,21803.0
2016-09-27 14:30:00,88.51,88.7,88.49,88.56,16746.0,88.51,88.7,88.49,88.56,16746.0
2016-09-27 14:40:00,88.57,88.65,88.46,88.46,11500.0,88.57,88.65,88.46,88.46,11500.0
2016-09-27 14:50:00,88.46,88.63,88.42,88.54,36200.0,88.46,88.63,88.42,88.54,36200.0
2016-09-27 15:00:00,88.6,88.93,88.6,88.87,37579.0,88.6,88.93,88.6,88.87,37579.0
2016-09-27 15:10:00,88.86,88.96,88.8,88.89,21177.0,88.86,88.96,88.8,88.89,21177.0
2016-09-27 15:20:00,88.92,88.93,88.71,88.9,32745.0,88.92,88.93,88.71,88.9,32745.0
2016-09-27 15:30:00,88.88,88.93,88.72,88.87,35391.0,88.88,88.93,88.72,88.87,35391.0
2016-09-27 15:40:00,88.87,89.01,88.85,88.85,37293.0,88.87,89.01,88.85,88.85,37293.0
2016-09-27 15:50:00,88.88,89.19,88.87,89.12,82785.0,88.88,89.19,88.87,89.12,82785.0
2016-09-28 09:30:00,90.51,90.73,88.37,88.81,31164.0,90.51,90.73,88.37,88.81,31164.0
2016-09-28 09:40:00,88.93,89.02,87.88,88.13,31213.0,88.93,89.02,87.88,88.13,31213.0
2016-09-28 09:50:00,88.13,88.13,87.61,87.75,26267.0,88.13,88.13,87.61,87.75,26267.0
2016-09-28 10:00:00,87.81,88.1,87.73,87.84,13872.0,87.81,88.1,87.73,87.84,13872.0
2016-09-28 10:10:00,87.85,87.93,87.65,87.77,20894.0,87.85,87.93,87.65,87.77,20894.0
2016-09-28 10:20:00,87.73,87.85,87.65,87.71,13863.0,87.73,87.85,87.65,87.71,13863.0
2016-09-28 10:30:00,87.81,87.87,87.48,87.57,27161.0,87.81,87.87,87.48,87.57,27161.0
2016-09-28 10:40:00,87.6,87.65,87.39,87.48,30952.0,87.6,87.65,87.39,87.48,30952.0
2016-09-28 10:50:00,87.48,87.62,87.3,87.32,21067.0,87.48,87.62,87.3,87.32,21067.0
2016-09-28 11:00:00,87.34,87.35,86.87,87.22,34513.0,87.34,87.35,86.87,87.22,34513.0
2016-09-28 11:10:00,87.2,87.35,87.02,87.33,12833.0,87.2,87.35,87.02,87.33,12833.0
2016-09-28 11:20:00,87.28,87.46,87.17,87.22,10052.0,87.28,87.46,87.17,87.22,10052.0
2016-09-28 11:30:00,87.26,87.4,87.17,87.29,52322.0,87.26,87.4,87.17,87.29,52322.0
2016-09-28 11:40:00,87.31,87.6,87.3,87.43,45136.0,87.31,87.6,87.3,87.43,45136.0
2016-09-28 11:50:00,87.44,87.62,87.35,87.57,24605.0,87.44,87.62,87.35,87.57,24605.0
2016-09-28 12:00:00,87.54,87.63,87.43,87.52,43262.0,87.54,87.63,87.43,87.52,43262.0
2016-09-28 12:10:00,87.45,87.97,87.45,87.93,34444.0,87.45,87.97,87.45,87.93,34444.0
2016-09-28 12:20:00,87.93,88.04,87.71,87.93,43890.0,87.93,88.04,87.71,87.93,43890.0
2016-09-28 12:30:00,87.96,88.03,87.88,88.0,11153.0,87.96,88.03,87.88,88.0,11153.0
2016-09-28 12:40:00,88.0,88.08,87.97,87.99,21069.0,88.0,88.08,87.97,87.99,21069.0
2016-09-28 12:50:00,87.98,88.21,87.98,88.07,38722.0,87.98,88.21,87.98,88.07,38722.0
2016-09-28 13:00:00,88.1,88.19,87.96,88.01,29422.0,88.1,88.19,87.96,88.01,29422.0
2016-09-28 13:10:00,88.0,88.04,87.79,88.04,13965.0,88.0,88.04,87.79,88.04,13965.0
2016-09-28 13:20:00,88.08,88.39,88.05,88.34,13661.0,88.08,88.39,88.05,88.34,13661.0
2016-09-28 13:30:00,88.34,88.6,88.32,88.58,83931.0,88.34,88.6,88.32,88.58,83931.0
2016-09-28 13:40:00,88.58,88.72,88.51,88.55,14762.0,88.58,88.72,88.51,88.55,14762.0
2016-09-28 13:50:00,88.59,88.73,88.56,88.69,8987.0,88.59,88.73,88.56,88.69,8987.0
2016-09-28 14:00:00,88.7,88.74,88.21,88.31,14167.0,88.7,88.74,88.21,88.31,14167.0
2016-09-28 14:10:00,88.35,89.08,88.35,88.99,39794.0,88.35,89.08,88.35,88.99,39794.0
2016-09-28 14:20:00,88.97,89.08,88.84,88.84,14100.0,88.97,89.08,88.84,88.84,14100.0
2016-09-28 14:30:00,88.85,88.91,88.57,88.65,13094.0,88.85,88.91,88.57,88.65,13094.0
2016-09-28 14:40:00,88.67,88.82,88.62,88.62,8744.0,88.67,88.82,88.62,88.62,8744.0
2016-09-28 14:50:00,88.66,88.9,88.59,88.81,17299.0,88.66,88.9,88.59,88.81,17299.0
2016-09-28 15:00:00,88.81,89.17,88.76,88.85,88776.0,88.81,89.17,88.76,88.85,88776.0
2016-09-28 15:10:00,88.85,89.1,88.79,88.86,26043.0,88.85,89.1,88.79,88.86,26043.0
2016-09-28 15:20:00,88.84,89.18,88.84,89.09,57624.0,88.84,89.18,88.84,89.09,57624.0
2016-09-28 15:30:00,89.1,89.1,88.83,89.03,37206.0,89.1,89.1,88.83,89.03,37206.0
2016-09-28 15:40:00,89.04,89.21,88.99,89.17,35464.0,89.04,89.21,88.99,89.17,35464.0
2016-09-28 15:50:00,89.18,89.26,88.84,88.84,151488.0,89.18,89.26,88.84,88.84,151488.0
2016-09-29 09:30:00,88.45,90.77,88.45,89.44,216807.0,88.45,90.77,88.45,89.44,216807.0
2016-09-29 09:40:00,89.56,89.79,89.08,89.16,59073.0,89.56,89.79,89.08,89.16,59073.0
2016-09-29 09:50:00,89.08,89.23,88.79,88.94,34495.0,89.08,89.23,88.79,88.94,34495.0
2016-09-29 10:00:00,88.99,89.23,87.72,87.79,40842.0,88.99,89.23,87.72,87.79,40842.0
2016-09-29 10:10:00,87.84,88.2,87.74,88.19,36250.0,87.84,88.2,87.74,88.19,36250.0
2016-09-29 10:20:00,88.15,88.54,87.95,88.54,20959.0,88.15,88.54,87.95,88.54,20959.0
2016-09-29 10:30:00,88.54,88.65,87.93,88.0,40565.0,88.54,88.65,87.93,88.0,40565.0
2016-09-29 10:40:00,88.0,88.12,87.54,87.62,14495.0,88.0,88.12,87.54,87.62,14495.0
2016-09-29 10:50:00,87.63,87.63,87.33,87.42,34762.0,87.63,87.63,87.33,87.42,34762.0
2016-09-29 11:00:00,87.41,87.76,87.31,87.63,56870.0,87.41,87.76,87.31,87.63,56870.0
2016-09-29 11:10:00,87.6,87.84,87.28,87.84,42392.0,87.6,87.84,87.28,87.84,42392.0
2016-09-29 11:20:00,87.84,88.3,87.84,88.29,45933.0,87.84,88.3,87.84,88.29,45933.0
2016-09-29 11:30:00,88.26,88.56,88.14,88.53,43297.0,88.26,88.56,88.14,88.53,43297.0
2016-09-29 11:40:00,88.48,88.48,87.43,87.44,29452.0,88.48,88.48,87.43,87.44,29452.0
2016-09-29 11:50:00,87.46,87.71,87.44,87.62,34252.0,87.46,87.71,87.44,87.62,34252.0
2016-09-29 12:00:00,87.61,87.78,87.55,87.65,25992.0,87.61,87.78,87.55,87.65,25992.0
2016-09-29 12:10:00,87.65,87.69,87.44,87.56,16450.0,87.65,87.69,87.44,87.56,16450.0
2016-09-29 12:20:00,87.57,87.79,87.44,87.69,15109.0,87.57,87.79,87.44,87.69,15109.0
2016-09-29 12:30:00,87.64,87.65,87.44,87.44,13387.0,87.64,87.65,87.44,87.44,13387.0
2016-09-29 12:40:00,87.43,87.47,86.69,86.69,22499.0,87.43,87.47,86.69,86.69,22499.0
2016-09-29 12:50:00,86.65,86.69,86.11,86.13,44375.0,86.65,86.69,86.11,86.13,44375.0
2016-09-29 13:00:00,86.18,86.4,85.67,86.38,60861.0,86.18,86.4,85.67,86.38,60861.0
2016-09-29 13:10:00,86.33,86.69,86.01,86.06,25854.0,86.33,86.69,86.01,86.06,25854.0
2016-09-29 13:20:00,86.04,86.04,85.76,85.92,25083.0,86.04,86.04,85.76,85.92,25083.0
2016-09-29 13:30:00,85.92,85.92,85.73,85.73,21284.0,85.92,85.92,85.73,85.73,21284.0
2016-09-29 13:40:00,85.69,86.02,85.28,85.55,69047.0,85.69,86.02,85.28,85.55,69047.0
2016-09-29 13:50:00,85.53,85.63,85.25,85.33,48685.0,85.53,85.63,85.25,85.33,48685.0
2016-09-29 14:00:00,85.35,86.32,85.31,86.28,30156.0,85.35,86.32,85.31,86.28,30156.0
2016-09-29 14:10:00,86.33,86.33,86.06,86.27,33470.0,86.33,86.33,86.06,86.27,33470.0
2016-09-29 14:20:00,86.27,86.49,86.12,86.49,49605.0,86.27,86.49,86.12,86.49,49605.0
2016-09-29 14:30:00,86.48,86.63,86.35,86.38,20855.0,86.48,86.63,86.35,86.38,20855.0
2016-09-29 14:40:00,86.39,86.41,86.13,86.29,23986.0,86.39,86.41,86.13,86.29,23986.0
2016-09-29 14:50:00,86.21,86.37,85.93,85.95,29488.0,86.21,86.37,85.93,85.95,29488.0
2016-09-29 15:00:00,85.9,85.93,85.54,85.66,36107.0,85.9,85.93,85.54,85.66,36107.0
2016-09-29 15:10:00,85.64,85.67,85.33,85.37,57106.0,85.64,85.67,85.33,85.37,57106.0
2016-09-29 15:20:00,85.37,85.5,85.23,85.26,72224.0,85.37,85.5,85.23,85.26,72224.0
2016-09-29 15:30:00,85.28,85.41,85.12,85.41,95556.0,85.28,85.41,85.12,85.41,95556.0
2016-09-29 15:40:00,85.42,85.64,85.25,85.33,118634.0,85.42,85.64,85.25,85.33,118634.0
2016-09-29 15:50:00,85.33,85.48,84.98,85.0,215439.0,85.33,85.48,84.98,85.0,215439.0
2016-09-30 09:30:00,85.25,85.54,84.14,84.14,53969.0,85.25,85.54,84.14,84.14,53969.0
2016-09-30 09:40:00,84.08,84.29,83.6,83.72,56488.0,84.08,84.29,83.6,83.72,56488.0
2016-09-30 09:50:00,83.73,83.96,83.5,83.71,50704.0,83.73,83.96,83.5,83.71,50704.0
2016-09-30 10:00:00,83.8,84.21,83.66,84.11,67133.0,83.8,84.21,83.66,84.11,67133.0
2016-09-30 10:10:00,84.09,84.67,83.99,84.66,76950.0,84.09,84.67,83.99,84.66,76950.0
2016-09-30 10:20:00,84.61,85.13,84.45,85.02,82477.0,84.61,85.13,84.45,85.02,82477.0
2016-09-30 10:30:00,85.03,86.2,84.92,86.12,105473.0,85.03,86.2,84.92,86.12,105473.0
2016-09-30 10:40:00,86.1,86.69,86.08,86.58,82373.0,86.1,86.69,86.08,86.58,82373.0
2016-09-30 10:50:00,86.55,87.18,86.49,86.89,63214.0,86.55,87.18,86.49,86.89,63214.0
2016-09-30 11:00:00,86.84,86.89,86.52,86.58,28212.0,86.84,86.89,86.52,86.58,28212.0
2016-09-30 11:10:00,86.58,86.93,86.58,86.7,23690.0,86.58,86.93,86.58,86.7,23690.0
2016-09-30 11:20:00,86.76,86.93,86.59,86.66,43676.0,86.76,86.93,86.59,86.66,43676.0
2016-09-30 11:30:00,86.71,86.98,86.71,86.83,13869.0,86.71,86.98,86.71,86.83,13869.0
2016-09-30 11:40:00,86.83,87.06,86.75,87.06,13902.0,86.83,87.06,86.75,87.06,13902.0
2016-09-30 11:50:00,87.03,87.19,86.93,87.17,31835.0,87.03,87.19,86.93,87.17,31835.0
2016-09-30 12:00:00,87.12,87.19,86.85,86.96,32512.0,87.12,87.19,86.85,86.96,32512.0
2016-09-30 12:10:00,86.93,87.3,86.93,87.3,10031.0,86.93,87.3,86.93,87.3,10031.0
2016-09-30 12:20:00,87.3,87.41,87.19,87.3,22853.0,87.3,87.41,87.19,87.3,22853.0
2016-09-30 12:30:00,87.32,87.46,87.16,87.42,17071.0,87.32,87.46,87.16,87.42,17071.0
2016-09-30 12:40:00,87.44,87.6,87.32,87.6,23186.0,87.44,87.6,87.32,87.6,23186.0
2016-09-30 12:50:00,87.62,87.76,87.49,87.53,27494.0,87.62,87.76,87.49,87.53,27494.0
2016-09-30 13:00:00,87.49,87.94,87.49,87.93,38612.0,87.49,87.94,87.49,87.93,38612.0
2016-09-30 13:10:00,87.95,88.01,87.35,87.43,33441.0,87.95,88.01,87.35,87.43,33441.0
2016-09-30 13:20:00,87.45,87.91,87.45,87.72,34277.0,87.45,87.91,87.45,87.72,34277.0
2016-09-30 13:30:00,87.77,87.85,87.7,87.82,20696.0,87.77,87.85,87.7,87.82,20696.0
2016-09-30 13:40:00,87.81,88.39,87.81,88.38,32206.0,87.81,88.39,87.81,88.38,32206.0
2016-09-30 13:50:00,88.37,88.91,88.34,88.68,45703.0,88.37,88.91,88.34,88.68,45703.0
2016-09-30 14:00:00,88.67,88.67,88.39,88.58,44923.0,88.67,88.67,88.39,88.58,44923.0
2016-09-30 14:10:00,88.55,88.68,88.47,88.51,17331.0,88.55,88.68,88.47,88.51,17331.0
2016-09-30 14:20:00,88.53,88.66,88.46,88.54,15083.0,88.53,88.66,88.46,88.54,15083.0
2016-09-30 14:30:00,88.54,88.65,88.35,88.39,70936.0,88.54,88.65,88.35,88.39,70936.0
2016-09-30 14:40:00,88.37,88.37,88.05,88.2,13693.0,88.37,88.37,88.05,88.2,13693.0
2016-09-30 14:50:00,88.2,88.28,88.12,88.26,16716.0,88.2,88.28,88.12,88.26,16716.0
2016-09-30 15:00:00,88.27,88.32,88.1,88.14,59398.0,88.27,88.32,88.1,88.14,59398.0
2016-09-30 15:10:00,88.12,88.2,88.08,88.09,30186.0,88.12,88.2,88.08,88.09,30186.0
2016-09-30 15:20:00,88.09,88.09,87.82,87.83,40655.0,88.09,88.09,87.82,87.83,40655.0
2016-09-30 15:30:00,87.8,87.92,87.79,87.83,49197.0,87.8,87.92,87.79,87.83,49197.0
2016-09-30 15:40:00,87.82,87.87,87.68,87.71,69495.0,87.82,87.87,87.68,87.71,69495.0
2016-09-30 15:50:00,87.72,87.76,87.12,87.25,248455.0,87.72,87.76,87.12,87.25,248455.0
2016-10-03 09:30:00,86.46,87.48,85.89,86.34,42705.0,86.46,87.48,85.89,86.34,42705.0
2016-10-03 09:40:00,86.4,86.45,85.01,85.01,39788.0,86.4,86.45,85.01,85.01,39788.0
2016-10-03 09:50:00,85.03,85.62,84.62,85.32,43193.0,85.03,85.62,84.62,85.32,43193.0
2016-10-03 10:00:00,85.33,85.81,85.32,85.55,26329.0,85.33,85.81,85.32,85.55,26329.0
2016-10-03 10:10:00,85.58,85.71,85.17,85.68,18677.0,85.58,85.71,85.17,85.68,18677.0
2016-10-03 10:20:00,85.64,85.71,85.23,85.4,25841.0,85.64,85.71,85.23,85.4,25841.0
2016-10-03 10:30:00,85.45,86.15,85.3,86.15,28133.0,85.45,86.15,85.3,86.15,28133.0
2016-10-03 10:40:00,86.15,86.74,86.15,86.74,21744.0,86.15,86.74,86.15,86.74,21744.0
2016-10-03 10:50:00,86.69,86.74,86.37,86.47,46446.0,86.69,86.74,86.37,86.47,46446.0
2016-10-03 11:00:00,86.46,86.57,86.28,86.29,18526.0,86.46,86.57,86.28,86.29,18526.0
2016-10-03 11:10:00,86.31,86.4,86.0,86.1,19501.0,86.31,86.4,86.0,86.1,19501.0
2016-10-03 11:20:00,86.11,86.67,86.11,86.59,43625.0,86.11,86.67,86.11,86.59,43625.0
2016-10-03 11:30:00,86.6,86.75,86.17,86.18,24143.0,86.6,86.75,86.17,86.18,24143.0
2016-10-03 11:40:00,86.2,86.32,86.13,86.13,10512.0,86.2,86.32,86.13,86.13,10512.0
2016-10-03 11:50:00,86.07,86.1,85.88,86.06,9407.0,86.07,86.1,85.88,86.06,9407.0
2016-10-03 12:00:00,86.05,86.16,85.95,86.02,7105.0,86.05,86.16,85.95,86.02,7105.0
2016-10-03 12:10:00,86.03,86.03,85.82,85.88,5850.0,86.03,86.03,85.82,85.88,5850.0
2016-10-03 12:20:00,85.83,85.83,85.62,85.75,7806.0,85.83,85.83,85.62,85.75,7806.0
2016-10-03 12:30:00,85.77,86.03,85.66,85.91,20988.0,85.77,86.03,85.66,85.91,20988.0
2016-10-03 12:40:00,85.92,86.14,85.84,86.0,8200.0,85.92,86.14,85.84,86.0,8200.0
2016-10-03 12:50:00,86.01,86.21,86.0,86.1,12062.0,86.01,86.21,86.0,86.1,12062.0
2016-10-03 13:00:00,86.14,86.17,85.93,85.98,7197.0,86.14,86.17,85.93,85.98,7197.0
2016-10-03 13:10:00,86.04,86.04,85.73,85.92,19131.0,86.04,86.04,85.73,85.92,19131.0
2016-10-03 13:20:00,85.96,86.07,85.87,85.97,14243.0,85.96,86.07,85.87,85.97,14243.0
2016-10-03 13:30:00,85.95,86.12,85.93,85.94,6162.0,85.95,86.12,85.93,85.94,6162.0
2016-10-03 13:40:00,85.92,86.09,85.92,86.08,7860.0,85.92,86.09,85.92,86.08,7860.0
2016-10-03 13:50:00,86.09,86.17,85.93,86.17,8424.0,86.09,86.17,85.93,86.17,8424.0
2016-10-03 14:00:00,86.2,86.45,86.1,86.11,31780.0,86.2,86.45,86.1,86.11,31780.0
2016-10-03 14:10:00,86.12,86.18,86.01,86.02,14636.0,86.12,86.18,86.01,86.02,14636.0
2016-10-03 14:20:00,86.0,86.18,85.99,86.12,11022.0,86.0,86.18,85.99,86.12,11022.0
2016-10-03 14:30:00,86.12,86.19,85.98,86.03,17883.0,86.12,86.19,85.98,86.03,17883.0
2016-10-03 14:40:00,86.04,86.12,85.99,86.02,17495.0,86.04,86.12,85.99,86.02,17495.0
2016-10-03 14:50:00,86.01,86.16,86.0,86.15,26425.0,86.01,86.16,86.0,86.15,26425.0
2016-10-03 15:00:00,86.16,86.16,86.03,86.03,18981.0,86.16,86.16,86.03,86.03,18981.0
2016-10-03 15:10:00,86.03,86.22,86.03,86.21,24348.0,86.03,86.22,86.03,86.21,24348.0
2016-10-03 15:20:00,86.19,86.22,86.1,86.16,15100.0,86.19,86.22,86.1,86.16,15100.0
2016-10-03 15:30:00,86.16,86.57,86.14,86.47,28848.0,86.16,86.57,86.14,86.47,28848.0
2016-10-03 15:40:00,86.48,86.73,86.45,86.59,40944.0,86.48,86.73,86.45,86.59,40944.0
2016-10-03 15:50:00,86.59,86.92,86.59,86.8,140087.0,86.59,86.92,86.59,86.8,140087.0
2016-10-04 09:30:00,86.94,87.09,86.03,86.61,25788.0,86.94,87.09,86.03,86.61,25788.0
2016-10-04 09:40:00,86.75,86.95,86.22,86.71,15737.0,86.75,86.95,86.22,86.71,15737.0
2016-10-04 09:50:00,86.68,86.85,86.29,86.43,10100.0,86.68,86.85,86.29,86.43,10100.0
2016-10-04 10:00:00,86.32,86.52,86.26,86.37,13082.0,86.32,86.52,86.26,86.37,13082.0
2016-10-04 10:10:00,86.37,86.37,85.94,86.08,26086.0,86.37,86.37,85.94,86.08,26086.0
2016-10-04 10:20:00,86.14,86.85,86.12,86.85,41206.0,86.14,86.85,86.12,86.85,41206.0
2016-10-04 10:30:00,86.73,87.13,86.72,87.13,24046.0,86.73,87.13,86.72,87.13,24046.0
2016-10-04 10:40:00,87.01,87.11,86.93,87.02,16411.0,87.01,87.11,86.93,87.02,16411.0
2016-10-04 10:50:00,87.09,87.1,86.83,87.06,20324.0,87.09,87.1,86.83,87.06,20324.0
2016-10-04 11:00:00,87.0,87.0,86.74,86.85,13843.0,87.0,87.0,86.74,86.85,13843.0
2016-10-04 11:10:00,86.82,86.83,86.52,86.53,13122.0,86.82,86.83,86.52,86.53,13122.0
2016-10-04 11:20:00,86.51,86.8,86.5,86.72,14500.0,86.51,86.8,86.5,86.72,14500.0
2016-10-04 11:30:00,86.73,87.25,86.7,86.9,10731.0,86.73,87.25,86.7,86.9,10731.0
2016-10-04 11:40:00,86.92,87.23,86.84,87.09,5029.0,86.92,87.23,86.84,87.09,5029.0
2016-10-04 11:50:00,87.09,87.09,86.72,86.96,12529.0,87.09,87.09,86.72,86.96,12529.0
2016-10-04 12:00:00,86.9,87.07,86.78,86.88,24600.0,86.9,87.07,86.78,86.88,24600.0
2016-10-04 12:10:00,86.86,87.0,86.73,86.99,6974.0,86.86,87.0,86.73,86.99,6974.0
2016-10-04 12:20:00,86.93,87.07,86.78,86.9,8939.0,86.93,87.07,86.78,86.9,8939.0
2016-10-04 12:30:00,86.75,86.92,86.7,86.92,12180.0,86.75,86.92,86.7,86.92,12180.0
2016-10-04 12:40:00,86.95,87.0,86.7,86.84,26287.0,86.95,87.0,86.7,86.84,26287.0
2016-10-04 12:50:00,86.8,86.86,86.52,86.54,8130.0,86.8,86.86,86.52,86.54,8130.0
2016-10-04 13:00:00,86.49,86.74,86.47,86.48,6538.0,86.49,86.74,86.47,86.48,6538.0
2016-10-04 13:10:00,86.49,86.5,86.19,86.27,40127.0,86.49,86.5,86.19,86.27,40127.0
2016-10-04 13:20:00,86.27,86.33,85.98,86.06,14041.0,86.27,86.33,85.98,86.06,14041.0
2016-10-04 13:30:00,86.06,86.38,86.06,86.31,7590.0,86.06,86.38,86.06,86.31,7590.0
2016-10-04 13:40:00,86.28,86.37,86.21,86.32,6965.0,86.28,86.37,86.21,86.32,6965.0
2016-10-04 13:50:00,86.34,86.34,86.13,86.18,14789.0,86.34,86.34,86.13,86.18,14789.0
2016-10-04 14:00:00,86.19,86.34,86.12,86.24,10462.0,86.19,86.34,86.12,86.24,10462.0
2016-10-04 14:10:00,86.3,86.34,86.22,86.24,13750.0,86.3,86.34,86.22,86.24,13750.0
2016-10-04 14:20:00,86.23,86.24,86.04,86.09,7387.0,86.23,86.24,86.04,86.09,7387.0
2016-10-04 14:30:00,86.1,86.24,86.06,86.1,8100.0,86.1,86.24,86.06,86.1,8100.0
2016-10-04 14:40:00,86.09,86.11,85.93,85.93,8200.0,86.09,86.11,85.93,85.93,8200.0
2016-10-04 14:50:00,85.94,86.0,85.75,85.8,18550.0,85.94,86.0,85.75,85.8,18550.0
2016-10-04 15:00:00,85.76,86.05,85.76,85.99,8414.0,85.76,86.05,85.76,85.99,8414.0
2016-10-04 15:10:00,85.99,86.11,85.99,86.1,12045.0,85.99,86.11,85.99,86.1,12045.0
2016-10-04 15:20:00,86.07,86.39,86.06,86.39,14036.0,86.07,86.39,86.06,86.39,14036.0
2016-10-04 15:30:00,86.34,86.44,86.32,86.41,20144.0,86.34,86.44,86.32,86.41,20144.0
2016-10-04 15:40:00,86.4,86.54,86.3,86.31,24627.0,86.4,86.54,86.3,86.31,24627.0
2016-10-04 15:50:00,86.35,86.52,86.31,86.42,85543.0,86.35,86.52,86.31,86.42,85543.0
2016-10-05 09:30:00,86.85,87.39,86.28,86.31,24873.0,86.85,87.39,86.28,86.31,24873.0
2016-10-05 09:40:00,86.5,86.62,86.09,86.36,8886.0,86.5,86.62,86.09,86.36,8886.0
2016-10-05 09:50:00,86.41,86.91,86.41,86.77,58149.0,86.41,86.91,86.41,86.77,58149.0
2016-10-05 10:00:00,86.83,87.14,86.69,86.9,21050.0,86.83,87.14,86.69,86.9,21050.0
2016-10-05 10:10:00,86.99,87.37,86.9,87.3,24914.0,86.99,87.37,86.9,87.3,24914.0
2016-10-05 10:20:00,87.3,88.24,87.3,88.14,71831.0,87.3,88.24,87.3,88.14,71831.0
2016-10-05 10:30:00,88.12,88.23,88.0,88.09,25769.0,88.12,88.23,88.0,88.09,25769.0
2016-10-05 10:40:00,88.09,88.2,87.7,87.81,22266.0,88.09,88.2,87.7,87.81,22266.0
2016-10-05 10:50:00,87.71,87.86,87.67,87.67,10495.0,87.71,87.86,87.67,87.67,10495.0
2016-10-05 11:00:00,87.62,87.71,87.52,87.61,8159.0,87.62,87.71,87.52,87.61,8159.0
2016-10-05 11:10:00,87.61,87.66,87.4,87.43,5959.0,87.61,87.66,87.4,87.43,5959.0
2016-10-05 11:20:00,87.34,87.56,87.17,87.46,14163.0,87.34,87.56,87.17,87.46,14163.0
2016-10-05 11:30:00,87.48,87.7,87.37,87.5,6113.0,87.48,87.7,87.37,87.5,6113.0
2016-10-05 11:40:00,87.48,87.73,87.41,87.64,6195.0,87.48,87.73,87.41,87.64,6195.0
2016-10-05 11:50:00,87.66,87.72,87.51,87.63,27693.0,87.66,87.72,87.51,87.63,27693.0
2016-10-05 12:00:00,87.63,87.78,87.54,87.67,5127.0,87.63,87.78,87.54,87.67,5127.0
2016-10-05 12:10:00,87.69,87.9,87.57,87.59,8470.0,87.69,87.9,87.57,87.59,8470.0
2016-10-05 12:20:00,87.58,87.66,87.47,87.47,5922.0,87.58,87.66,87.47,87.47,5922.0
2016-10-05 12:30:00,87.58,87.58,87.46,87.51,3520.0,87.58,87.58,87.46,87.51,3520.0
2016-10-05 12:40:00,87.55,87.63,87.5,87.5,3546.0,87.55,87.63,87.5,87.5,3546.0
2016-10-05 12:50:00,87.54,87.56,87.29,87.29,11194.0,87.54,87.56,87.29,87.29,11194.0
2016-10-05 13:00:00,87.34,87.51,87.34,87.51,15218.0,87.34,87.51,87.34,87.51,15218.0
2016-10-05 13:10:00,87.51,87.51,87.29,87.31,5140.0,87.51,87.51,87.29,87.31,5140.0
2016-10-05 13:20:00,87.3,87.35,87.22,87.32,4193.0,87.3,87.35,87.22,87.32,4193.0
2016-10-05 13:30:00,87.34,87.41,87.3,87.31,4000.0,87.34,87.41,87.3,87.31,4000.0
2016-10-05 13:40:00,87.31,87.4,87.31,87.36,6020.0,87.31,87.4,87.31,87.36,6020.0
2016-10-05 13:50:00,87.4,87.52,87.37,87.52,13149.0,87.4,87.52,87.37,87.52,13149.0
2016-10-05 14:00:00,87.52,87.52,87.36,87.39,8605.0,87.52,87.52,87.36,87.39,8605.0
2016-10-05 14:10:00,87.33,87.53,87.33,87.51,7220.0,87.33,87.53,87.33,87.51,7220.0
2016-10-05 14:20:00,87.52,87.56,87.48,87.49,7400.0,87.52,87.56,87.48,87.49,7400.0
2016-10-05 14:30:00,87.48,87.56,87.48,87.54,6349.0,87.48,87.56,87.48,87.54,6349.0
2016-10-05 14:40:00,87.54,87.61,87.52,87.61,6626.0,87.54,87.61,87.52,87.61,6626.0
2016-10-05 14:50:00,87.64,87.84,87.63,87.84,13774.0,87.64,87.84,87.63,87.84,13774.0
2016-10-05 15:00:00,87.85,87.92,87.79,87.86,12992.0,87.85,87.92,87.79,87.86,12992.0
2016-10-05 15:10:00,87.85,87.87,87.62,87.62,11965.0,87.85,87.87,87.62,87.62,11965.0
2016-10-05 15:20:00,87.61,87.63,87.38,87.38,12654.0,87.61,87.63,87.38,87.38,12654.0
2016-10-05 15:30:00,87.4,87.65,87.36,87.61,23307.0,87.4,87.65,87.36,87.61,23307.0
2016-10-05 15:40:00,87.6,87.66,87.51,87.52,21613.0,87.6,87.66,87.51,87.52,21613.0
2016-10-05 15:50:00,87.55,87.82,87.55,87.65,83222.0,87.55,87.82,87.55,87.65,83222.0
2016-10-06 09:30:00,86.74,86.88,85.46,86.28,37117.0,86.74,86.88,85.46,86.28,37117.0
2016-10-06 09:40:00,86.35,86.69,86.05,86.22,22835.0,86.35,86.69,86.05,86.22,22835.0
2016-10-06 09:50:00,86.21,86.35,85.89,86.15,17149.0,86.21,86.35,85.89,86.15,17149.0
2016-10-06 10:00:00,86.17,86.36,86.04,86.12,27579.0,86.17,86.36,86.04,86.12,27579.0
2016-10-06 10:10:00,86.16,86.37,85.79,85.84,19309.0,86.16,86.37,85.79,85.84,19309.0
2016-10-06 10:20:00,85.85,86.04,85.62,86.0,21773.0,85.85,86.04,85.62,86.0,21773.0
2016-10-06 10:30:00,86.0,86.06,85.73,86.01,44592.0,86.0,86.06,85.73,86.01,44592.0
2016-10-06 10:40:00,86.01,86.41,86.0,86.4,13317.0,86.01,86.41,86.0,86.4,13317.0
2016-10-06 10:50:00,86.38,86.45,86.09,86.36,12872.0,86.38,86.45,86.09,86.36,12872.0
2016-10-06 11:00:00,86.38,86.49,85.8,85.8,11221.0,86.38,86.49,85.8,85.8,11221.0
2016-10-06 11:10:00,85.82,86.15,85.82,86.08,10432.0,85.82,86.15,85.82,86.08,10432.0
2016-10-06 11:20:00,86.14,86.49,86.14,86.49,13349.0,86.14,86.49,86.14,86.49,13349.0
2016-10-06 11:30:00,86.48,86.57,86.39,86.44,10523.0,86.48,86.57,86.39,86.44,10523.0
2016-10-06 11:40:00,86.47,86.79,86.39,86.53,15800.0,86.47,86.79,86.39,86.53,15800.0
2016-10-06 11:50:00,86.68,86.86,86.46,86.46,10050.0,86.68,86.86,86.46,86.46,10050.0
2016-10-06 12:00:00,86.54,86.73,86.49,86.53,6930.0,86.54,86.73,86.49,86.53,6930.0
2016-10-06 12:10:00,86.5,86.55,86.36,86.38,4649.0,86.5,86.55,86.36,86.38,4649.0
2016-10-06 12:20:00,86.39,86.4,86.24,86.36,3297.0,86.39,86.4,86.24,86.36,3297.0
2016-10-06 12:30:00,86.38,86.41,86.07,86.08,7450.0,86.38,86.41,86.07,86.08,7450.0
2016-10-06 12:40:00,86.02,86.18,85.96,86.06,14383.0,86.02,86.18,85.96,86.06,14383.0
2016-10-06 12:50:00,86.07,86.07,85.94,85.96,23045.0,86.07,86.07,85.94,85.96,23045.0
2016-10-06 13:00:00,85.94,86.15,85.94,86.1,5414.0,85.94,86.15,85.94,86.1,5414.0
2016-10-06 13:10:00,86.06,86.1,85.96,86.06,8704.0,86.06,86.1,85.96,86.06,8704.0
2016-10-06 13:20:00,86.05,86.15,86.02,86.12,5552.0,86.05,86.15,86.02,86.12,5552.0
2016-10-06 13:30:00,86.12,86.29,86.12,86.26,13863.0,86.12,86.29,86.12,86.26,13863.0
2016-10-06 13:40:00,86.27,86.33,85.84,85.92,42746.0,86.27,86.33,85.84,85.92,42746.0
2016-10-06 13:50:00,85.89,85.91,85.67,85.72,13375.0,85.89,85.91,85.67,85.72,13375.0
2016-10-06 14:00:00,85.7,85.77,85.34,85.39,58921.0,85.7,85.77,85.34,85.39,58921.0
2016-10-06 14:10:00,85.35,85.41,85.14,85.15,19589.0,85.35,85.41,85.14,85.15,19589.0
2016-10-06 14:20:00,85.14,85.29,85.14,85.16,22885.0,85.14,85.29,85.14,85.16,22885.0
2016-10-06 14:30:00,85.16,85.37,85.1,85.12,32511.0,85.16,85.37,85.1,85.12,32511.0
2016-10-06 14:40:00,85.14,85.22,85.02,85.06,13828.0,85.14,85.22,85.02,85.06,13828.0
2016-10-06 14:50:00,85.08,85.19,85.08,85.13,19254.0,85.08,85.19,85.08,85.13,19254.0
2016-10-06 15:00:00,85.17,85.35,85.15,85.35,26409.0,85.17,85.35,85.15,85.35,26409.0
2016-10-06 15:10:00,85.35,85.38,85.11,85.11,30177.0,85.35,85.38,85.11,85.11,30177.0
2016-10-06 15:20:00,85.09,85.15,84.97,85.01,34425.0,85.09,85.15,84.97,85.01,34425.0
2016-10-06 15:30:00,85.03,85.17,84.98,85.05,46209.0,85.03,85.17,84.98,85.05,46209.0
2016-10-06 15:40:00,85.05,85.11,85.01,85.09,50441.0,85.05,85.11,85.01,85.09,50441.0
2016-10-06 15:50:00,85.08,85.09,84.88,84.96,206866.0,85.08,85.09,84.88,84.96,206866.0
2016-10-07 09:30:00,85.36,85.63,84.76,85.01,60717.0,85.36,85.63,84.76,85.01,60717.0
2016-10-07 09:40:00,85.11,85.42,84.93,84.94,38842.0,85.11,85.42,84.93,84.94,38842.0
2016-10-07 09:50:00,84.94,85.35,84.85,85.21,31075.0,84.94,85.35,84.85,85.21,31075.0
2016-10-07 10:00:00,85.3,85.32,85.0,85.32,7919.0,85.3,85.32,85.0,85.32,7919.0
2016-10-07 10:10:00,85.36,85.41,85.03,85.06,52081.0,85.36,85.41,85.03,85.06,52081.0
2016-10-07 10:20:00,85.06,85.3,84.88,84.89,34428.0,85.06,85.3,84.88,84.89,34428.0
2016-10-07 10:30:00,84.94,85.19,84.85,85.19,12474.0,84.94,85.19,84.85,85.19,12474.0
2016-10-07 10:40:00,85.22,85.23,84.96,84.96,10940.0,85.22,85.23,84.96,84.96,10940.0
2016-10-07 10:50:00,84.99,85.24,84.99,85.21,7686.0,84.99,85.24,84.99,85.21,7686.0
2016-10-07 11:00:00,85.17,85.21,85.0,85.06,13124.0,85.17,85.21,85.0,85.06,13124.0
2016-10-07 11:10:00,85.03,85.18,85.01,85.08,20077.0,85.03,85.18,85.01,85.08,20077.0
2016-10-07 11:20:00,85.05,85.25,85.05,85.09,21896.0,85.05,85.25,85.05,85.09,21896.0
2016-10-07 11:30:00,85.07,85.26,84.95,85.04,12650.0,85.07,85.26,84.95,85.04,12650.0
2016-10-07 11:40:00,85.01,85.06,84.66,84.87,18305.0,85.01,85.06,84.66,84.87,18305.0
2016-10-07 11:50:00,84.84,84.99,84.72,84.92,10070.0,84.84,84.99,84.72,84.92,10070.0
2016-10-07 12:00:00,84.85,85.17,84.85,84.98,7900.0,84.85,85.17,84.85,84.98,7900.0
2016-10-07 12:10:00,84.96,84.99,84.74,84.74,6300.0,84.96,84.99,84.74,84.74,6300.0
2016-10-07 12:20:00,84.75,84.81,84.67,84.76,7968.0,84.75,84.81,84.67,84.76,7968.0
2016-10-07 12:30:00,84.76,84.76,84.59,84.61,14367.0,84.76,84.76,84.59,84.61,14367.0
2016-10-07 12:40:00,84.6,84.6,84.37,84.56,7805.0,84.6,84.6,84.37,84.56,7805.0
2016-10-07 12:50:00,84.59,84.62,84.38,84.44,15083.0,84.59,84.62,84.38,84.44,15083.0
2016-10-07 13:00:00,84.44,84.44,84.23,84.3,5779.0,84.44,84.44,84.23,84.3,5779.0
2016-10-07 13:10:00,84.3,84.55,84.3,84.48,8500.0,84.3,84.55,84.3,84.48,8500.0
2016-10-07 13:20:00,84.54,84.8,84.4,84.76,11235.0,84.54,84.8,84.4,84.76,11235.0
2016-10-07 13:30:00,84.69,85.01,84.69,84.92,8349.0,84.69,85.01,84.69,84.92,8349.0
2016-10-07 13:40:00,84.96,85.09,84.86,84.86,8507.0,84.96,85.09,84.86,84.86,8507.0
2016-10-07 13:50:00,84.81,84.89,84.69,84.83,6800.0,84.81,84.89,84.69,84.83,6800.0
2016-10-07 14:00:00,84.83,84.84,84.51,84.66,9762.0,84.83,84.84,84.51,84.66,9762.0
2016-10-07 14:10:00,84.66,84.88,84.66,84.74,11875.0,84.66,84.88,84.66,84.74,11875.0
2016-10-07 14:20:00,84.76,84.96,84.74,84.81,14306.0,84.76,84.96,84.74,84.81,14306.0
2016-10-07 14:30:00,84.78,84.88,84.76,84.78,12866.0,84.78,84.88,84.76,84.78,12866.0
2016-10-07 14:40:00,84.78,84.93,84.74,84.91,9587.0,84.78,84.93,84.74,84.91,9587.0
2016-10-07 14:50:00,84.93,85.01,84.83,84.94,8504.0,84.93,85.01,84.83,84.94,8504.0
2016-10-07 15:00:00,84.97,85.24,84.97,85.2,20438.0,84.97,85.24,84.97,85.2,20438.0
2016-10-07 15:10:00,85.2,85.29,85.18,85.25,10208.0,85.2,85.29,85.18,85.25,10208.0
2016-10-07 15:20:00,85.26,85.45,85.25,85.42,17528.0,85.26,85.45,85.25,85.42,17528.0
2016-10-07 15:30:00,85.45,85.62,85.44,85.53,35875.0,85.45,85.62,85.44,85.53,35875.0
2016-10-07 15:40:00,85.52,85.77,85.49,85.72,37868.0,85.52,85.77,85.49,85.72,37868.0
2016-10-07 15:50:00,85.72,85.95,85.68,85.7,62623.0,85.72,85.95,85.68,85.7,62623.0
2016-10-10 09:30:00,86.35,86.8,86.15,86.17,13038.0,86.35,86.8,86.15,86.17,13038.0
2016-10-10 09:40:00,86.27,86.63,86.17,86.17,8550.0,86.27,86.63,86.17,86.17,8550.0
2016-10-10 09:50:00,86.29,86.44,86.05,86.24,10850.0,86.29,86.44,86.05,86.24,10850.0
2016-10-10 10:00:00,86.34,86.45,86.17,86.32,5136.0,86.34,86.45,86.17,86.32,5136.0
2016-10-10 10:10:00,86.26,86.68,86.18,86.58,11896.0,86.26,86.68,86.18,86.58,11896.0
2016-10-10 10:20:00,86.6,86.63,86.27,86.27,12774.0,86.6,86.63,86.27,86.27,12774.0
2016-10-10 10:30:00,86.33,86.6,86.31,86.58,15000.0,86.33,86.6,86.31,86.58,15000.0
2016-10-10 10:40:00,86.58,86.79,86.58,86.62,9342.0,86.58,86.79,86.58,86.62,9342.0
2016-10-10 10:50:00,86.62,86.87,86.6,86.86,6450.0,86.62,86.87,86.6,86.86,6450.0
2016-10-10 11:00:00,86.84,86.88,86.65,86.77,12691.0,86.84,86.88,86.65,86.77,12691.0
2016-10-10 11:10:00,86.73,86.89,86.63,86.78,9174.0,86.73,86.89,86.63,86.78,9174.0
2016-10-10 11:20:00,86.75,86.89,86.58,86.63,16725.0,86.75,86.89,86.58,86.63,16725.0
2016-10-10 11:30:00,86.62,86.93,86.62,86.87,8353.0,86.62,86.93,86.62,86.87,8353.0
2016-10-10 11:40:00,86.88,86.92,86.77,86.9,4340.0,86.88,86.92,86.77,86.9,4340.0
2016-10-10 11:50:00,86.95,86.95,86.75,86.87,5600.0,86.95,86.95,86.75,86.87,5600.0
2016-10-10 12:00:00,86.92,86.92,86.61,86.63,4973.0,86.92,86.92,86.61,86.63,4973.0
2016-10-10 12:10:00,86.68,86.69,86.56,86.57,7013.0,86.68,86.69,86.56,86.57,7013.0
2016-10-10 12:20:00,86.57,86.62,86.44,86.51,9282.0,86.57,86.62,86.44,86.51,9282.0
2016-10-10 12:30:00,86.49,86.6,86.46,86.5,10818.0,86.49,86.6,86.46,86.5,10818.0
2016-10-10 12:40:00,86.53,86.55,86.49,86.51,8702.0,86.53,86.55,86.49,86.51,8702.0
2016-10-10 12:50:00,86.49,86.49,86.39,86.4,5510.0,86.49,86.49,86.39,86.4,5510.0
2016-10-10 13:00:00,86.39,86.56,86.39,86.54,11900.0,86.39,86.56,86.39,86.54,11900.0
2016-10-10 13:10:00,86.48,86.5,86.37,86.37,4254.0,86.48,86.5,86.37,86.37,4254.0
2016-10-10 13:20:00,86.38,86.41,86.22,86.24,7100.0,86.38,86.41,86.22,86.24,7100.0
2016-10-10 13:30:00,86.2,86.33,86.2,86.24,12579.0,86.2,86.33,86.2,86.24,12579.0
2016-10-10 13:40:00,86.27,86.33,86.21,86.29,6900.0,86.27,86.33,86.21,86.29,6900.0
2016-10-10 13:50:00,86.26,86.43,86.24,86.34,7758.0,86.26,86.43,86.24,86.34,7758.0
2016-10-10 14:00:00,86.3,86.34,86.15,86.31,8293.0,86.3,86.34,86.15,86.31,8293.0
2016-10-10 14:10:00,86.29,86.47,86.28,86.47,10504.0,86.29,86.47,86.28,86.47,10504.0
2016-10-10 14:20:00,86.46,86.46,86.29,86.31,5373.0,86.46,86.46,86.29,86.31,5373.0
2016-10-10 14:30:00,86.29,86.43,86.29,86.43,7181.0,86.29,86.43,86.29,86.43,7181.0
2016-10-10 14:40:00,86.42,86.45,86.3,86.39,14814.0,86.42,86.45,86.3,86.39,14814.0
2016-10-10 14:50:00,86.39,86.42,86.34,86.35,11207.0,86.39,86.42,86.34,86.35,11207.0
2016-10-10 15:00:00,86.38,86.39,86.28,86.29,9564.0,86.38,86.39,86.28,86.29,9564.0
2016-10-10 15:10:00,86.31,86.32,86.19,86.27,7100.0,86.31,86.32,86.19,86.27,7100.0
2016-10-10 15:20:00,86.26,86.34,86.22,86.26,21313.0,86.26,86.34,86.22,86.26,21313.0
2016-10-10 15:30:00,86.26,86.35,86.04,86.05,17511.0,86.26,86.35,86.04,86.05,17511.0
2016-10-10 15:40:00,86.06,86.1,85.98,85.98,25580.0,86.06,86.1,85.98,85.98,25580.0
2016-10-10 15:50:00,85.85,86.07,85.83,85.99,81555.0,85.85,86.07,85.83,85.99,81555.0
2016-10-11 09:30:00,85.15,86.08,84.24,85.15,26349.0,85.15,86.08,84.24,85.15,26349.0
2016-10-11 09:40:00,85.04,85.78,84.9,85.1,15999.0,85.04,85.78,84.9,85.1,15999.0
2016-10-11 09:50:00,85.08,85.19,84.72,84.88,17743.0,85.08,85.19,84.72,84.88,17743.0
2016-10-11 10:00:00,84.89,85.07,84.8,84.93,6600.0,84.89,85.07,84.8,84.93,6600.0
2016-10-11 10:10:00,84.91,84.91,84.57,84.76,14426.0,84.91,84.91,84.57,84.76,14426.0
2016-10-11 10:20:00,84.73,84.8,84.49,84.58,6790.0,84.73,84.8,84.49,84.58,6790.0
2016-10-11 10:30:00,84.67,84.76,84.45,84.54,14123.0,84.67,84.76,84.45,84.54,14123.0
2016-10-11 10:40:00,84.49,84.57,84.2,84.2,14531.0,84.49,84.57,84.2,84.2,14531.0
2016-10-11 10:50:00,84.22,84.22,83.41,83.45,52182.0,84.22,84.22,83.41,83.45,52182.0
2016-10-11 11:00:00,83.44,83.54,83.19,83.48,36713.0,83.44,83.54,83.19,83.48,36713.0
2016-10-11 11:10:00,83.44,83.48,83.02,83.11,37672.0,83.44,83.48,83.02,83.11,37672.0
2016-10-11 11:20:00,83.1,83.13,82.74,82.78,41631.0,83.1,83.13,82.74,82.78,41631.0
2016-10-11 11:30:00,82.83,83.02,82.8,82.83,36848.0,82.83,83.02,82.8,82.83,36848.0
2016-10-11 11:40:00,82.81,82.88,82.59,82.69,31025.0,82.81,82.88,82.59,82.69,31025.0
2016-10-11 11:50:00,82.69,82.72,82.43,82.52,49132.0,82.69,82.72,82.43,82.52,49132.0
2016-10-11 12:00:00,82.53,82.59,82.23,82.23,25519.0,82.53,82.59,82.23,82.23,25519.0
2016-10-11 12:10:00,82.2,82.3,82.02,82.3,48997.0,82.2,82.3,82.02,82.3,48997.0
2016-10-11 12:20:00,82.32,82.47,82.23,82.44,26187.0,82.32,82.47,82.23,82.44,26187.0
2016-10-11 12:30:00,82.44,82.6,82.33,82.6,16372.0,82.44,82.6,82.33,82.6,16372.0
2016-10-11 12:40:00,82.6,82.79,82.58,82.73,16810.0,82.6,82.79,82.58,82.73,16810.0
2016-10-11 12:50:00,82.72,82.72,82.5,82.55,40362.0,82.72,82.72,82.5,82.55,40362.0
2016-10-11 13:00:00,82.51,82.54,82.39,82.49,10700.0,82.51,82.54,82.39,82.49,10700.0
2016-10-11 13:10:00,82.5,82.5,82.15,82.16,25238.0,82.5,82.5,82.15,82.16,25238.0
2016-10-11 13:20:00,82.2,82.39,82.15,82.24,13214.0,82.2,82.39,82.15,82.24,13214.0
2016-10-11 13:30:00,82.29,82.32,82.17,82.17,8280.0,82.29,82.32,82.17,82.17,8280.0
2016-10-11 13:40:00,82.19,82.21,81.86,81.86,18386.0,82.19,82.21,81.86,81.86,18386.0
2016-10-11 13:50:00,81.86,81.96,81.75,81.75,25192.0,81.86,81.96,81.75,81.75,25192.0
2016-10-11 14:00:00,81.78,81.78,81.54,81.74,41432.0,81.78,81.78,81.54,81.74,41432.0
2016-10-11 14:10:00,81.8,81.85,81.16,81.26,26487.0,81.8,81.85,81.16,81.26,26487.0
2016-10-11 14:20:00,81.21,81.34,81.08,81.21,65932.0,81.21,81.34,81.08,81.21,65932.0
2016-10-11 14:30:00,81.22,81.22,80.78,81.21,105786.0,81.22,81.22,80.78,81.21,105786.0
2016-10-11 14:40:00,81.23,81.64,80.92,81.63,73482.0,81.23,81.64,80.92,81.63,73482.0
2016-10-11 14:50:00,81.58,81.58,81.35,81.48,45917.0,81.58,81.58,81.35,81.48,45917.0
2016-10-11 15:00:00,81.44,81.6,81.37,81.58,28742.0,81.44,81.6,81.37,81.58,28742.0
2016-10-11 15:10:00,81.6,82.14,81.6,82.04,73239.0,81.6,82.14,81.6,82.04,73239.0
2016-10-11 15:20:00,82.09,82.11,81.75,81.79,69230.0,82.09,82.11,81.75,81.79,69230.0
2016-10-11 15:30:00,81.81,81.94,81.62,81.78,57100.0,81.81,81.94,81.62,81.78,57100.0
2016-10-11 15:40:00,81.77,81.87,81.57,81.79,103386.0,81.77,81.87,81.57,81.79,103386.0
2016-10-11 15:50:00,81.79,81.86,81.53,81.65,274515.0,81.79,81.86,81.53,81.65,274515.0
2016-10-12 09:30:00,81.81,82.28,80.79,81.92,92347.0,81.81,82.28,80.79,81.92,92347.0
2016-10-12 09:40:00,81.88,82.78,81.77,82.4,229432.0,81.88,82.78,81.77,82.4,229432.0
2016-10-12 09:50:00,82.4,82.7,82.39,82.59,85620.0,82.4,82.7,82.39,82.59,85620.0
2016-10-12 10:00:00,82.63,82.82,82.27,82.45,55500.0,82.63,82.82,82.27,82.45,55500.0
2016-10-12 10:10:00,82.42,82.51,82.11,82.39,57789.0,82.42,82.51,82.11,82.39,57789.0
2016-10-12 10:20:00,82.39,82.5,82.03,82.38,41105.0,82.39,82.5,82.03,82.38,41105.0
2016-10-12 10:30:00,82.44,82.44,82.13,82.13,42874.0,82.44,82.44,82.13,82.13,42874.0
2016-10-12 10:40:00,82.05,82.05,81.43,81.43,50694.0,82.05,82.05,81.43,81.43,50694.0
2016-10-12 10:50:00,81.46,81.5,80.69,80.9,55787.0,81.46,81.5,80.69,80.9,55787.0
2016-10-12 11:00:00,80.86,81.11,80.81,80.98,44438.0,80.86,81.11,80.81,80.98,44438.0
2016-10-12 11:10:00,81.01,81.07,80.7,80.83,31313.0,81.01,81.07,80.7,80.83,31313.0
2016-10-12 11:20:00,80.88,81.17,80.62,80.92,39824.0,80.88,81.17,80.62,80.92,39824.0
2016-10-12 11:30:00,80.95,81.42,80.9,81.28,16238.0,80.95,81.42,80.9,81.28,16238.0
2016-10-12 11:40:00,81.26,81.29,81.03,81.29,15043.0,81.26,81.29,81.03,81.29,15043.0
2016-10-12 11:50:00,81.23,81.45,81.0,81.09,21605.0,81.23,81.45,81.0,81.09,21605.0
2016-10-12 12:00:00,81.12,81.46,81.12,81.37,15395.0,81.12,81.46,81.12,81.37,15395.0
2016-10-12 12:10:00,81.38,81.4,81.17,81.3,18281.0,81.38,81.4,81.17,81.3,18281.0
2016-10-12 12:20:00,81.28,81.38,81.19,81.19,19736.0,81.28,81.38,81.19,81.19,19736.0
2016-10-12 12:30:00,81.22,81.28,81.03,81.04,28405.0,81.22,81.28,81.03,81.04,28405.0
2016-10-12 12:40:00,81.05,81.05,80.92,80.95,28752.0,81.05,81.05,80.92,80.95,28752.0
2016-10-12 12:50:00,80.97,81.04,80.91,80.95,32091.0,80.97,81.04,80.91,80.95,32091.0
2016-10-12 13:00:00,80.95,81.22,80.95,81.22,13909.0,80.95,81.22,80.95,81.22,13909.0
2016-10-12 13:10:00,81.19,81.23,80.77,80.93,32545.0,81.19,81.23,80.77,80.93,32545.0
2016-10-12 13:20:00,80.9,81.05,80.87,80.99,29231.0,80.9,81.05,80.87,80.99,29231.0
2016-10-12 13:30:00,80.97,81.01,80.87,80.92,17052.0,80.97,81.01,80.87,80.92,17052.0
2016-10-12 13:40:00,80.93,80.99,80.77,80.8,14696.0,80.93,80.99,80.77,80.8,14696.0
2016-10-12 13:50:00,80.79,80.93,80.68,80.9,19865.0,80.79,80.93,80.68,80.9,19865.0
2016-10-12 14:00:00,80.94,81.19,80.79,80.97,25556.0,80.94,81.19,80.79,80.97,25556.0
2016-10-12 14:10:00,80.95,81.34,80.95,81.34,17299.0,80.95,81.34,80.95,81.34,17299.0
2016-10-12 14:20:00,81.36,81.39,81.02,81.14,114706.0,81.36,81.39,81.02,81.14,114706.0
2016-10-12 14:30:00,81.12,81.21,80.95,81.0,46309.0,81.12,81.21,80.95,81.0,46309.0
2016-10-12 14:40:00,81.05,81.05,80.7,80.77,38476.0,81.05,81.05,80.7,80.77,38476.0
2016-10-12 14:50:00,80.77,80.84,80.56,80.57,15334.0,80.77,80.84,80.56,80.57,15334.0
2016-10-12 15:00:00,80.54,80.71,80.45,80.61,22129.0,80.54,80.71,80.45,80.61,22129.0
2016-10-12 15:10:00,80.6,80.61,80.49,80.56,18239.0,80.6,80.61,80.49,80.56,18239.0
2016-10-12 15:20:00,80.53,80.58,80.21,80.23,45138.0,80.53,80.58,80.21,80.23,45138.0
2016-10-12 15:30:00,80.23,80.57,80.11,80.54,45225.0,80.23,80.57,80.11,80.54,45225.0
2016-10-12 15:40:00,80.54,80.54,80.34,80.36,77873.0,80.54,80.54,80.34,80.36,77873.0
2016-10-12 15:50:00,80.36,80.36,80.04,80.15,221771.0,80.36,80.36,80.04,80.15,221771.0
2016-10-13 09:30:00,79.55,80.65,79.52,80.15,89164.0,79.55,80.65,79.52,80.15,89164.0
2016-10-13 09:40:00,80.11,80.91,79.82,80.72,44622.0,80.11,80.91,79.82,80.72,44622.0
2016-10-13 09:50:00,80.79,80.91,80.35,80.43,42821.0,80.79,80.91,80.35,80.43,42821.0
2016-10-13 10:00:00,80.41,80.51,80.06,80.51,38002.0,80.41,80.51,80.06,80.51,38002.0
2016-10-13 10:10:00,80.48,80.95,80.29,80.85,44575.0,80.48,80.95,80.29,80.85,44575.0
2016-10-13 10:20:00,80.84,81.1,80.65,80.98,53465.0,80.84,81.1,80.65,80.98,53465.0
2016-10-13 10:30:00,80.95,81.38,80.67,81.05,147685.0,80.95,81.38,80.67,81.05,147685.0
2016-10-13 10:40:00,81.01,81.24,80.78,80.96,25521.0,81.01,81.24,80.78,80.96,25521.0
2016-10-13 10:50:00,81.01,81.09,80.88,80.97,18728.0,81.01,81.09,80.88,80.97,18728.0
2016-10-13 11:00:00,80.99,81.01,80.7,80.87,36538.0,80.99,81.01,80.7,80.87,36538.0
2016-10-13 11:10:00,80.94,81.25,80.83,81.18,41616.0,80.94,81.25,80.83,81.18,41616.0
2016-10-13 11:20:00,81.2,81.26,80.85,80.85,21311.0,81.2,81.26,80.85,80.85,21311.0
2016-10-13 11:30:00,80.87,81.03,80.85,80.98,62452.0,80.87,81.03,80.85,80.98,62452.0
2016-10-13 11:40:00,80.92,81.08,80.83,80.99,51126.0,80.92,81.08,80.83,80.99,51126.0
2016-10-13 11:50:00,80.95,80.96,80.5,80.66,53800.0,80.95,80.96,80.5,80.66,53800.0
2016-10-13 12:00:00,80.65,80.88,80.62,80.8,19141.0,80.65,80.88,80.62,80.8,19141.0
2016-10-13 12:10:00,80.77,80.87,80.56,80.56,20150.0,80.77,80.87,80.56,80.56,20150.0
2016-10-13 12:20:00,80.58,80.65,80.39,80.4,45244.0,80.58,80.65,80.39,80.4,45244.0
2016-10-13 12:30:00,80.4,80.93,80.37,80.89,44413.0,80.4,80.93,80.37,80.89,44413.0
2016-10-13 12:40:00,80.87,81.0,80.75,80.81,55027.0,80.87,81.0,80.75,80.81,55027.0
2016-10-13 12:50:00,80.83,80.83,80.66,80.66,20037.0,80.83,80.83,80.66,80.66,20037.0
2016-10-13 13:00:00,80.64,80.64,80.39,80.44,17127.0,80.64,80.64,80.39,80.44,17127.0
2016-10-13 13:10:00,80.43,80.57,80.38,80.57,36666.0,80.43,80.57,80.38,80.57,36666.0
2016-10-13 13:20:00,80.53,80.79,80.52,80.79,9760.0,80.53,80.79,80.52,80.79,9760.0
2016-10-13 13:30:00,80.8,80.82,80.54,80.68,18055.0,80.8,80.82,80.54,80.68,18055.0
2016-10-13 13:40:00,80.67,80.74,80.56,80.62,11910.0,80.67,80.74,80.56,80.62,11910.0
2016-10-13 13:50:00,80.65,80.97,80.65,80.97,28410.0,80.65,80.97,80.65,80.97,28410.0
2016-10-13 14:00:00,80.95,81.0,80.87,80.91,46390.0,80.95,81.0,80.87,80.91,46390.0
2016-10-13 14:10:00,80.91,81.06,80.88,81.0,29925.0,80.91,81.06,80.88,81.0,29925.0
2016-10-13 14:20:00,81.01,81.44,81.01,81.43,29082.0,81.01,81.44,81.01,81.43,29082.0
2016-10-13 14:30:00,81.42,81.56,81.27,81.28,26901.0,81.42,81.56,81.27,81.28,26901.0
2016-10-13 14:40:00,81.27,81.36,81.17,81.36,23883.0,81.27,81.36,81.17,81.36,23883.0
2016-10-13 14:50:00,81.37,81.45,81.25,81.28,23691.0,81.37,81.45,81.25,81.28,23691.0
2016-10-13 15:00:00,81.28,81.28,81.07,81.16,27738.0,81.28,81.28,81.07,81.16,27738.0
2016-10-13 15:10:00,81.15,81.22,81.1,81.11,43106.0,81.15,81.22,81.1,81.11,43106.0
2016-10-13 15:20:00,81.12,81.13,80.69,80.69,33168.0,81.12,81.13,80.69,80.69,33168.0
2016-10-13 15:30:00,80.75,80.84,80.7,80.76,34059.0,80.75,80.84,80.7,80.76,34059.0
2016-10-13 15:40:00,80.75,80.78,80.64,80.71,80096.0,80.75,80.78,80.64,80.71,80096.0
2016-10-13 15:50:00,80.7,80.7,80.43,80.56,162029.0,80.7,80.7,80.43,80.56,162029.0
2016-10-14 09:30:00,81.13,81.71,80.83,81.23,41671.0,81.13,81.71,80.83,81.23,41671.0
2016-10-14 09:40:00,81.28,81.55,81.1,81.19,20288.0,81.28,81.55,81.1,81.19,20288.0
2016-10-14 09:50:00,81.27,81.96,81.2,81.7,38522.0,81.27,81.96,81.2,81.7,38522.0
2016-10-14 10:00:00,81.73,81.74,81.45,81.48,40912.0,81.73,81.74,81.45,81.48,40912.0
2016-10-14 10:10:00,81.5,82.15,81.41,82.11,31183.0,81.5,82.15,81.41,82.11,31183.0
2016-10-14 10:20:00,82.11,82.21,81.97,81.98,40992.0,82.11,82.21,81.97,81.98,40992.0
2016-10-14 10:30:00,82.01,82.23,82.0,82.03,46187.0,82.01,82.23,82.0,82.03,46187.0
2016-10-14 10:40:00,82.03,82.03,81.77,81.84,32398.0,82.03,82.03,81.77,81.84,32398.0
2016-10-14 10:50:00,81.84,81.85,81.46,81.46,33707.0,81.84,81.85,81.46,81.46,33707.0
2016-10-14 11:00:00,81.49,81.55,80.8,80.91,34891.0,81.49,81.55,80.8,80.91,34891.0
2016-10-14 11:10:00,80.9,81.1,80.51,80.55,59250.0,80.9,81.1,80.51,80.55,59250.0
2016-10-14 11:20:00,80.52,80.58,80.24,80.24,21485.0,80.52,80.58,80.24,80.24,21485.0
2016-10-14 11:30:00,80.2,80.75,80.13,80.6,44894.0,80.2,80.75,80.13,80.6,44894.0
2016-10-14 11:40:00,80.57,80.7,80.41,80.49,14166.0,80.57,80.7,80.41,80.49,14166.0
2016-10-14 11:50:00,80.46,80.51,80.0,80.0,29154.0,80.46,80.51,80.0,80.0,29154.0
2016-10-14 12:00:00,79.97,80.23,79.93,80.06,22005.0,79.97,80.23,79.93,80.06,22005.0
2016-10-14 12:10:00,80.06,80.17,79.94,80.08,25873.0,80.06,80.17,79.94,80.08,25873.0
2016-10-14 12:20:00,80.06,80.5,80.04,80.47,48968.0,80.06,80.5,80.04,80.47,48968.0
2016-10-14 12:30:00,80.46,80.61,80.44,80.54,34301.0,80.46,80.61,80.44,80.54,34301.0
2016-10-14 12:40:00,80.54,80.76,80.52,80.62,48156.0,80.54,80.76,80.52,80.62,48156.0
2016-10-14 12:50:00,80.63,80.75,80.62,80.72,26042.0,80.63,80.75,80.62,80.72,26042.0
2016-10-14 13:00:00,80.71,80.71,80.45,80.55,34879.0,80.71,80.71,80.45,80.55,34879.0
2016-10-14 13:10:00,80.54,80.74,80.52,80.67,36406.0,80.54,80.74,80.52,80.67,36406.0
2016-10-14 13:20:00,80.65,80.99,80.65,80.94,25255.0,80.65,80.99,80.65,80.94,25255.0
2016-10-14 13:30:00,80.91,81.15,80.85,81.09,56514.0,80.91,81.15,80.85,81.09,56514.0
2016-10-14 13:40:00,81.1,81.1,80.81,80.84,37545.0,81.1,81.1,80.81,80.84,37545.0
2016-10-14 13:50:00,80.86,80.86,80.66,80.66,16700.0,80.86,80.86,80.66,80.66,16700.0
2016-10-14 14:00:00,80.69,80.69,80.32,80.32,20837.0,80.69,80.69,80.32,80.32,20837.0
2016-10-14 14:10:00,80.31,80.34,80.14,80.33,28243.0,80.31,80.34,80.14,80.33,28243.0
2016-10-14 14:20:00,80.37,80.4,80.19,80.21,22822.0,80.37,80.4,80.19,80.21,22822.0
2016-10-14 14:30:00,80.24,80.3,80.0,80.02,23377.0,80.24,80.3,80.0,80.02,23377.0
2016-10-14 14:40:00,80.02,80.04,79.74,79.78,28348.0,80.02,80.04,79.74,79.78,28348.0
2016-10-14 14:50:00,79.8,79.8,79.4,79.42,34086.0,79.8,79.8,79.4,79.42,34086.0
2016-10-14 15:00:00,79.42,79.64,79.41,79.61,29332.0,79.42,79.64,79.41,79.61,29332.0
2016-10-14 15:10:00,79.59,79.71,79.53,79.62,36498.0,79.59,79.71,79.53,79.62,36498.0
2016-10-14 15:20:00,79.63,79.68,79.56,79.58,26571.0,79.63,79.68,79.56,79.58,26571.0
2016-10-14 15:30:00,79.59,79.7,79.54,79.7,42642.0,79.59,79.7,79.54,79.7,42642.0
2016-10-14 15:40:00,79.69,79.78,79.47,79.53,68402.0,79.69,79.78,79.47,79.53,68402.0
2016-10-14 15:50:00,79.53,79.53,79.2,79.23,186523.0,79.53,79.53,79.2,79.23,186523.0
2016-10-17 09:30:00,79.36,79.74,78.54,78.97,58542.0,79.36,79.74,78.54,78.97,58542.0
2016-10-17 09:40:00,78.87,79.35,78.75,79.28,90266.0,78.87,79.35,78.75,79.28,90266.0
2016-10-17 09:50:00,79.28,79.72,78.68,78.92,69889.0,79.28,79.72,78.68,78.92,69889.0
2016-10-17 10:00:00,78.92,79.08,78.5,78.73,50424.0,78.92,79.08,78.5,78.73,50424.0
2016-10-17 10:10:00,78.76,79.66,78.74,79.66,67764.0,78.76,79.66,78.74,79.66,67764.0
2016-10-17 10:20:00,79.63,80.24,79.5,80.24,38184.0,79.63,80.24,79.5,80.24,38184.0
2016-10-17 10:30:00,80.26,80.48,80.2,80.31,78284.0,80.26,80.48,80.2,80.31,78284.0
2016-10-17 10:40:00,80.25,80.45,79.95,79.95,52770.0,80.25,80.45,79.95,79.95,52770.0
2016-10-17 10:50:00,79.95,79.95,79.5,79.71,80618.0,79.95,79.95,79.5,79.71,80618.0
2016-10-17 11:00:00,79.74,79.99,79.73,79.97,24940.0,79.74,79.99,79.73,79.97,24940.0
2016-10-17 11:10:00,79.94,80.3,79.82,80.3,20200.0,79.94,80.3,79.82,80.3,20200.0
2016-10-17 11:20:00,80.29,80.33,80.08,80.33,22247.0,80.29,80.33,80.08,80.33,22247.0
2016-10-17 11:30:00,80.33,81.12,80.32,81.12,68898.0,80.33,81.12,80.32,81.12,68898.0
2016-10-17 11:40:00,81.12,81.17,80.45,80.93,77770.0,81.12,81.17,80.45,80.93,77770.0
2016-10-17 11:50:00,80.95,81.54,80.94,81.34,40347.0,80.95,81.54,80.94,81.34,40347.0
2016-10-17 12:00:00,81.34,81.38,80.91,80.92,15323.0,81.34,81.38,80.91,80.92,15323.0
2016-10-17 12:10:00,80.95,81.09,80.72,80.77,29800.0,80.95,81.09,80.72,80.77,29800.0
2016-10-17 12:20:00,80.81,81.07,80.79,80.96,41018.0,80.81,81.07,80.79,80.96,41018.0
2016-10-17 12:30:00,80.97,81.08,80.8,80.81,18434.0,80.97,81.08,80.8,80.81,18434.0
2016-10-17 12:40:00,80.8,80.89,80.65,80.86,10536.0,80.8,80.89,80.65,80.86,10536.0
2016-10-17 12:50:00,80.92,80.96,80.71,80.77,11645.0,80.92,80.96,80.71,80.77,11645.0
2016-10-17 13:00:00,80.73,80.83,80.54,80.57,14007.0,80.73,80.83,80.54,80.57,14007.0
2016-10-17 13:10:00,80.5,80.61,80.34,80.42,19848.0,80.5,80.61,80.34,80.42,19848.0
2016-10-17 13:20:00,80.41,80.61,80.39,80.54,14130.0,80.41,80.61,80.39,80.54,14130.0
2016-10-17 13:30:00,80.56,80.77,80.46,80.62,17506.0,80.56,80.77,80.46,80.62,17506.0
2016-10-17 13:40:00,80.54,80.66,80.5,80.64,11272.0,80.54,80.66,80.5,80.64,11272.0
2016-10-17 13:50:00,80.66,80.66,80.17,80.23,19143.0,80.66,80.66,80.17,80.23,19143.0
2016-10-17 14:00:00,80.27,80.46,80.26,80.37,31162.0,80.27,80.46,80.26,80.37,31162.0
2016-10-17 14:10:00,80.37,80.62,80.37,80.55,24087.0,80.37,80.62,80.37,80.55,24087.0
2016-10-17 14:20:00,80.56,80.73,80.51,80.69,17032.0,80.56,80.73,80.51,80.69,17032.0
2016-10-17 14:30:00,80.71,80.71,80.5,80.5,38047.0,80.71,80.71,80.5,80.5,38047.0
2016-10-17 14:40:00,80.5,80.53,80.4,80.49,22354.0,80.5,80.53,80.4,80.49,22354.0
2016-10-17 14:50:00,80.49,80.77,80.47,80.68,28253.0,80.49,80.77,80.47,80.68,28253.0
2016-10-17 15:00:00,80.68,80.74,80.59,80.72,21793.0,80.68,80.74,80.59,80.72,21793.0
2016-10-17 15:10:00,80.72,80.72,80.58,80.66,19387.0,80.72,80.72,80.58,80.66,19387.0
2016-10-17 15:20:00,80.67,80.71,80.5,80.53,30743.0,80.67,80.71,80.5,80.53,30743.0
2016-10-17 15:30:00,80.51,80.67,80.5,80.55,35836.0,80.51,80.67,80.5,80.55,35836.0
2016-10-17 15:40:00,80.56,80.65,80.5,80.52,54582.0,80.56,80.65,80.5,80.52,54582.0
2016-10-17 15:50:00,80.51,80.61,80.43,80.51,113690.0,80.51,80.61,80.43,80.51,113690.0
2016-10-18 09:30:00,81.73,83.09,81.73,82.48,99590.0,81.73,83.09,81.73,82.48,99590.0
2016-10-18 09:40:00,82.33,82.54,82.14,82.27,20717.0,82.33,82.54,82.14,82.27,20717.0
2016-10-18 09:50:00,82.4,82.53,81.88,82.24,19389.0,82.4,82.53,81.88,82.24,19389.0
2016-10-18 10:00:00,82.21,82.55,82.12,82.49,23738.0,82.21,82.55,82.12,82.49,23738.0
2016-10-18 10:10:00,82.44,82.64,82.32,82.48,15473.0,82.44,82.64,82.32,82.48,15473.0
2016-10-18 10:20:00,82.45,82.49,82.14,82.22,19067.0,82.45,82.49,82.14,82.22,19067.0
2016-10-18 10:30:00,82.26,82.44,82.01,82.37,27171.0,82.26,82.44,82.01,82.37,27171.0
2016-10-18 10:40:00,82.38,82.52,82.27,82.32,27687.0,82.38,82.52,82.27,82.32,27687.0
2016-10-18 10:50:00,82.38,82.38,81.75,81.79,20002.0,82.38,82.38,81.75,81.79,20002.0
2016-10-18 11:00:00,81.78,82.14,81.76,81.87,9544.0,81.78,82.14,81.76,81.87,9544.0
2016-10-18 11:10:00,81.85,82.01,81.78,81.83,10128.0,81.85,82.01,81.78,81.83,10128.0
2016-10-18 11:20:00,81.79,82.09,81.79,82.09,22935.0,81.79,82.09,81.79,82.09,22935.0
2016-10-18 11:30:00,82.06,82.24,82.01,82.11,21124.0,82.06,82.24,82.01,82.11,21124.0
2016-10-18 11:40:00,82.13,82.27,82.12,82.13,18550.0,82.13,82.27,82.12,82.13,18550.0
2016-10-18 11:50:00,82.16,82.39,82.15,82.23,18948.0,82.16,82.39,82.15,82.23,18948.0
2016-10-18 12:00:00,82.26,82.26,82.08,82.12,16127.0,82.26,82.26,82.08,82.12,16127.0
2016-10-18 12:10:00,82.08,82.31,82.08,82.11,14175.0,82.08,82.31,82.08,82.11,14175.0
2016-10-18 12:20:00,82.14,82.5,82.11,82.48,10295.0,82.14,82.5,82.11,82.48,10295.0
2016-10-18 12:30:00,82.48,82.51,82.31,82.38,27789.0,82.48,82.51,82.31,82.38,27789.0
2016-10-18 12:40:00,82.37,82.39,82.2,82.25,11463.0,82.37,82.39,82.2,82.25,11463.0
2016-10-18 12:50:00,82.25,82.55,82.24,82.55,23325.0,82.25,82.55,82.24,82.55,23325.0
2016-10-18 13:00:00,82.55,82.6,82.5,82.6,19420.0,82.55,82.6,82.5,82.6,19420.0
2016-10-18 13:10:00,82.63,82.7,82.52,82.69,32206.0,82.63,82.7,82.52,82.69,32206.0
2016-10-18 13:20:00,82.7,82.8,82.6,82.69,22002.0,82.7,82.8,82.6,82.69,22002.0
2016-10-18 13:30:00,82.69,82.71,82.5,82.6,30446.0,82.69,82.71,82.5,82.6,30446.0
2016-10-18 13:40:00,82.59,82.7,82.56,82.65,26697.0,82.59,82.7,82.56,82.65,26697.0
2016-10-18 13:50:00,82.65,82.83,82.6,82.8,31383.0,82.65,82.83,82.6,82.8,31383.0
2016-10-18 14:00:00,82.78,82.83,82.71,82.79,42400.0,82.78,82.83,82.71,82.79,42400.0
2016-10-18 14:10:00,82.74,82.84,82.7,82.81,30532.0,82.74,82.84,82.7,82.81,30532.0
2016-10-18 14:20:00,82.81,82.99,82.79,82.94,23457.0,82.81,82.99,82.79,82.94,23457.0
2016-10-18 14:30:00,82.97,82.99,82.85,82.92,26808.0,82.97,82.99,82.85,82.92,26808.0
2016-10-18 14:40:00,82.9,82.98,82.85,82.95,16632.0,82.9,82.98,82.85,82.95,16632.0
2016-10-18 14:50:00,82.94,83.01,82.82,82.98,27777.0,82.94,83.01,82.82,82.98,27777.0
2016-10-18 15:00:00,82.98,83.0,82.86,82.94,33633.0,82.98,83.0,82.86,82.94,33633.0
2016-10-18 15:10:00,82.92,82.99,82.89,82.95,24586.0,82.92,82.99,82.89,82.95,24586.0
2016-10-18 15:20:00,82.95,82.99,82.92,82.96,34429.0,82.95,82.99,82.92,82.96,34429.0
2016-10-18 15:30:00,82.97,83.14,82.9,83.03,41823.0,82.97,83.14,82.9,83.03,41823.0
2016-10-18 15:40:00,83.03,83.04,82.9,82.94,51277.0,83.03,83.04,82.9,82.94,51277.0
2016-10-18 15:50:00,82.93,82.98,82.76,82.96,152992.0,82.93,82.98,82.76,82.96,152992.0
2016-10-19 09:30:00,82.88,82.89,81.77,82.23,33689.0,82.88,82.89,81.77,82.23,33689.0
2016-10-19 09:40:00,82.16,82.19,82.0,82.19,19529.0,82.16,82.19,82.0,82.19,19529.0
2016-10-19 09:50:00,82.21,82.37,81.7,81.79,30748.0,82.21,82.37,81.7,81.79,30748.0
2016-10-19 10:00:00,81.77,81.83,81.21,81.41,35908.0,81.77,81.83,81.21,81.41,35908.0
2016-10-19 10:10:00,81.43,81.84,81.31,81.55,19300.0,81.43,81.84,81.31,81.55,19300.0
2016-10-19 10:20:00,81.58,81.88,81.57,81.77,26896.0,81.58,81.88,81.57,81.77,26896.0
2016-10-19 10:30:00,81.82,81.83,81.68,81.81,16433.0,81.82,81.83,81.68,81.81,16433.0
2016-10-19 10:40:00,81.81,82.32,81.77,82.32,29658.0,81.81,82.32,81.77,82.32,29658.0
2016-10-19 10:50:00,82.28,82.6,82.2,82.6,79783.0,82.28,82.6,82.2,82.6,79783.0
2016-10-19 11:00:00,82.6,82.61,82.2,82.26,62504.0,82.6,82.61,82.2,82.26,62504.0
2016-10-19 11:10:00,82.19,82.21,81.61,81.66,28968.0,82.19,82.21,81.61,81.66,28968.0
2016-10-19 11:20:00,81.66,81.85,81.49,81.56,51954.0,81.66,81.85,81.49,81.56,51954.0
2016-10-19 11:30:00,81.55,81.95,81.52,81.95,30605.0,81.55,81.95,81.52,81.95,30605.0
2016-10-19 11:40:00,81.94,82.04,81.68,81.88,24255.0,81.94,82.04,81.68,81.88,24255.0
2016-10-19 11:50:00,81.9,81.95,81.74,81.74,14114.0,81.9,81.95,81.74,81.74,14114.0
2016-10-19 12:00:00,81.72,81.76,81.57,81.65,37321.0,81.72,81.76,81.57,81.65,37321.0
2016-10-19 12:10:00,81.65,81.85,81.65,81.69,16403.0,81.65,81.85,81.65,81.69,16403.0
2016-10-19 12:20:00,81.68,81.76,81.63,81.74,13280.0,81.68,81.76,81.63,81.74,13280.0
2016-10-19 12:30:00,81.77,81.77,81.51,81.53,11698.0,81.77,81.77,81.51,81.53,11698.0
2016-10-19 12:40:00,81.48,81.75,81.48,81.66,14253.0,81.48,81.75,81.48,81.66,14253.0
2016-10-19 12:50:00,81.69,81.71,81.59,81.62,10734.0,81.69,81.71,81.59,81.62,10734.0
2016-10-19 13:00:00,81.62,81.85,81.6,81.79,14640.0,81.62,81.85,81.6,81.79,14640.0
2016-10-19 13:10:00,81.77,82.04,81.75,82.03,14265.0,81.77,82.04,81.75,82.03,14265.0
2016-10-19 13:20:00,82.01,82.14,82.0,82.09,20369.0,82.01,82.14,82.0,82.09,20369.0
2016-10-19 13:30:00,82.08,82.15,82.04,82.06,11940.0,82.08,82.15,82.04,82.06,11940.0
2016-10-19 13:40:00,82.08,82.09,81.83,81.86,26137.0,82.08,82.09,81.83,81.86,26137.0
2016-10-19 13:50:00,81.87,82.01,81.83,81.91,15508.0,81.87,82.01,81.83,81.91,15508.0
2016-10-19 14:00:00,81.92,82.03,81.83,81.83,11688.0,81.92,82.03,81.83,81.83,11688.0
2016-10-19 14:10:00,81.83,81.91,81.8,81.8,14664.0,81.83,81.91,81.8,81.8,14664.0
2016-10-19 14:20:00,81.79,81.83,81.73,81.79,15751.0,81.79,81.83,81.73,81.79,15751.0
2016-10-19 14:30:00,81.79,81.87,81.69,81.76,15525.0,81.79,81.87,81.69,81.76,15525.0
2016-10-19 14:40:00,81.75,81.78,81.69,81.7,22887.0,81.75,81.78,81.69,81.7,22887.0
2016-10-19 14:50:00,81.7,81.99,81.69,81.97,19657.0,81.7,81.99,81.69,81.97,19657.0
2016-10-19 15:00:00,81.97,82.09,81.93,81.97,17586.0,81.97,82.09,81.93,81.97,17586.0
2016-10-19 15:10:00,81.96,82.17,81.94,82.11,24141.0,81.96,82.17,81.94,82.11,24141.0
2016-10-19 15:20:00,82.11,82.18,81.94,81.94,20410.0,82.11,82.18,81.94,81.94,20410.0
2016-10-19 15:30:00,81.93,82.0,81.87,81.93,25181.0,81.93,82.0,81.87,81.93,25181.0
2016-10-19 15:40:00,81.93,82.09,81.92,82.05,38797.0,81.93,82.09,81.92,82.05,38797.0
2016-10-19 15:50:00,82.03,82.03,81.81,81.84,85116.0,82.03,82.03,81.81,81.84,85116.0
2016-10-20 09:30:00,81.4,83.05,81.4,82.16,34097.0,81.4,83.05,81.4,82.16,34097.0
2016-10-20 09:40:00,82.04,83.26,81.9,83.08,23430.0,82.04,83.26,81.9,83.08,23430.0
2016-10-20 09:50:00,82.91,83.13,82.6,82.87,21149.0,82.91,83.13,82.6,82.87,21149.0
2016-10-20 10:00:00,82.88,83.09,82.54,82.54,14933.0,82.88,83.09,82.54,82.54,14933.0
2016-10-20 10:10:00,82.49,82.59,82.16,82.17,10609.0,82.49,82.59,82.16,82.17,10609.0
2016-10-20 10:20:00,82.22,82.48,82.16,82.25,8471.0,82.22,82.48,82.16,82.25,8471.0
2016-10-20 10:30:00,82.22,82.24,81.91,81.99,31352.0,82.22,82.24,81.91,81.99,31352.0
2016-10-20 10:40:00,82.0,82.21,81.85,82.07,11754.0,82.0,82.21,81.85,82.07,11754.0
2016-10-20 10:50:00,82.02,82.07,81.73,81.84,19483.0,82.02,82.07,81.73,81.84,19483.0
2016-10-20 11:00:00,81.87,81.93,81.57,81.59,18900.0,81.87,81.93,81.57,81.59,18900.0
2016-10-20 11:10:00,81.59,82.21,81.58,82.2,13297.0,81.59,82.21,81.58,82.2,13297.0
2016-10-20 11:20:00,82.13,82.21,82.0,82.05,5100.0,82.13,82.21,82.0,82.05,5100.0
2016-10-20 11:30:00,82.02,82.13,81.94,82.06,10277.0,82.02,82.13,81.94,82.06,10277.0
2016-10-20 11:40:00,82.03,82.14,82.01,82.11,6507.0,82.03,82.14,82.01,82.11,6507.0
2016-10-20 11:50:00,82.14,82.3,81.98,82.3,8290.0,82.14,82.3,81.98,82.3,8290.0
2016-10-20 12:00:00,82.39,82.69,82.39,82.56,9231.0,82.39,82.69,82.39,82.56,9231.0
2016-10-20 12:10:00,82.49,82.71,82.49,82.68,11927.0,82.49,82.71,82.49,82.68,11927.0
2016-10-20 12:20:00,82.64,82.69,82.34,82.49,8219.0,82.64,82.69,82.34,82.49,8219.0
2016-10-20 12:30:00,82.47,82.56,82.29,82.56,12942.0,82.47,82.56,82.29,82.56,12942.0
2016-10-20 12:40:00,82.56,82.84,82.5,82.66,9830.0,82.56,82.84,82.5,82.66,9830.0
2016-10-20 12:50:00,82.63,82.85,82.5,82.77,15054.0,82.63,82.85,82.5,82.77,15054.0
2016-10-20 13:00:00,82.77,82.82,82.56,82.56,15500.0,82.77,82.82,82.56,82.56,15500.0
2016-10-20 13:10:00,82.56,82.65,82.45,82.58,16814.0,82.56,82.65,82.45,82.58,16814.0
2016-10-20 13:20:00,82.56,82.83,82.52,82.79,8573.0,82.56,82.83,82.52,82.79,8573.0
2016-10-20 13:30:00,82.85,82.95,82.74,82.89,7449.0,82.85,82.95,82.74,82.89,7449.0
2016-10-20 13:40:00,82.81,82.85,82.62,82.66,10397.0,82.81,82.85,82.62,82.66,10397.0
2016-10-20 13:50:00,82.6,82.61,82.31,82.4,13206.0,82.6,82.61,82.31,82.4,13206.0
2016-10-20 14:00:00,82.4,82.52,82.27,82.39,10454.0,82.4,82.52,82.27,82.39,10454.0
2016-10-20 14:10:00,82.39,82.45,82.29,82.38,9671.0,82.39,82.45,82.29,82.38,9671.0
2016-10-20 14:20:00,82.4,82.47,82.27,82.35,8185.0,82.4,82.47,82.27,82.35,8185.0
2016-10-20 14:30:00,82.35,82.35,82.17,82.24,9424.0,82.35,82.35,82.17,82.24,9424.0
2016-10-20 14:40:00,82.25,82.27,82.13,82.23,6583.0,82.25,82.27,82.13,82.23,6583.0
2016-10-20 14:50:00,82.3,82.43,82.15,82.22,6793.0,82.3,82.43,82.15,82.22,6793.0
2016-10-20 15:00:00,82.2,82.4,82.13,82.4,6200.0,82.2,82.4,82.13,82.4,6200.0
2016-10-20 15:10:00,82.39,82.57,82.34,82.47,20886.0,82.39,82.57,82.34,82.47,20886.0
2016-10-20 15:20:00,82.49,82.64,82.47,82.58,47101.0,82.49,82.64,82.47,82.58,47101.0
2016-10-20 15:30:00,82.6,82.76,82.54,82.66,78448.0,82.6,82.76,82.54,82.66,78448.0
2016-10-20 15:40:00,82.67,82.98,82.59,82.96,51755.0,82.67,82.98,82.59,82.96,51755.0
2016-10-20 15:50:00,82.97,83.11,82.89,82.91,136671.0,82.97,83.11,82.89,82.91,136671.0
2016-10-21 09:30:00,82.34,82.34,81.05,81.8,97250.0,82.34,82.34,81.05,81.8,97250.0
2016-10-21 09:40:00,81.7,82.08,81.33,81.55,19828.0,81.7,82.08,81.33,81.55,19828.0
2016-10-21 09:50:00,81.48,81.81,81.19,81.67,17189.0,81.48,81.81,81.19,81.67,17189.0
2016-10-21 10:00:00,81.61,81.64,81.28,81.5,20200.0,81.61,81.64,81.28,81.5,20200.0
2016-10-21 10:10:00,81.52,81.89,81.42,81.77,16023.0,81.52,81.89,81.42,81.77,16023.0
2016-10-21 10:20:00,81.7,81.77,81.4,81.65,22662.0,81.7,81.77,81.4,81.65,22662.0
2016-10-21 10:30:00,81.65,82.05,81.65,81.74,9393.0,81.65,82.05,81.65,81.74,9393.0
2016-10-21 10:40:00,81.84,82.19,81.75,82.08,23756.0,81.84,82.19,81.75,82.08,23756.0
2016-10-21 10:50:00,82.07,82.08,81.89,82.04,12793.0,82.07,82.08,81.89,82.04,12793.0
2016-10-21 11:00:00,82.01,82.07,81.79,81.86,24546.0,82.01,82.07,81.79,81.86,24546.0
2016-10-21 11:10:00,81.85,82.07,81.84,81.98,11676.0,81.85,82.07,81.84,81.98,11676.0
2016-10-21 11:20:00,81.95,82.04,81.93,82.04,8995.0,81.95,82.04,81.93,82.04,8995.0
2016-10-21 11:30:00,82.04,82.2,81.98,82.2,10900.0,82.04,82.2,81.98,82.2,10900.0
2016-10-21 11:40:00,82.22,82.6,82.2,82.49,7915.0,82.22,82.6,82.2,82.49,7915.0
2016-10-21 11:50:00,82.49,82.51,82.31,82.31,19456.0,82.49,82.51,82.31,82.31,19456.0
2016-10-21 12:00:00,82.32,82.32,82.03,82.05,4500.0,82.32,82.32,82.03,82.05,4500.0
2016-10-21 12:10:00,82.01,82.09,81.95,81.97,2900.0,82.01,82.09,81.95,81.97,2900.0
2016-10-21 12:20:00,81.92,81.96,81.64,81.64,5089.0,81.92,81.96,81.64,81.64,5089.0
2016-10-21 12:30:00,81.63,81.73,81.51,81.62,10515.0,81.63,81.73,81.51,81.62,10515.0
2016-10-21 12:40:00,81.57,81.57,81.38,81.44,2983.0,81.57,81.57,81.38,81.44,2983.0
2016-10-21 12:50:00,81.47,81.53,81.38,81.49,6967.0,81.47,81.53,81.38,81.49,6967.0
2016-10-21 13:00:00,81.44,81.44,81.17,81.33,11333.0,81.44,81.44,81.17,81.33,11333.0
2016-10-21 13:10:00,81.25,81.32,81.16,81.21,4784.0,81.25,81.32,81.16,81.21,4784.0
2016-10-21 13:20:00,81.2,81.2,80.84,80.88,50387.0,81.2,81.2,80.84,80.88,50387.0
2016-10-21 13:30:00,80.9,81.0,80.71,80.87,41351.0,80.9,81.0,80.71,80.87,41351.0
2016-10-21 13:40:00,80.87,81.11,80.79,81.09,32804.0,80.87,81.11,80.79,81.09,32804.0
2016-10-21 13:50:00,81.09,81.21,80.99,81.15,43879.0,81.09,81.21,80.99,81.15,43879.0
2016-10-21 14:00:00,81.13,81.13,80.97,81.07,9930.0,81.13,81.13,80.97,81.07,9930.0
2016-10-21 14:10:00,81.07,81.07,80.9,81.02,17172.0,81.07,81.07,80.9,81.02,17172.0
2016-10-21 14:20:00,80.98,81.03,80.88,81.01,17970.0,80.98,81.03,80.88,81.01,17970.0
2016-10-21 14:30:00,80.96,81.03,80.9,80.98,9545.0,80.96,81.03,80.9,80.98,9545.0
2016-10-21 14:40:00,81.0,81.03,80.91,80.97,14858.0,81.0,81.03,80.91,80.97,14858.0
2016-10-21 14:50:00,80.95,81.26,80.95,81.19,8294.0,80.95,81.26,80.95,81.19,8294.0
2016-10-21 15:00:00,81.16,81.22,81.08,81.08,23225.0,81.16,81.22,81.08,81.08,23225.0
2016-10-21 15:10:00,81.06,81.06,80.96,80.99,23251.0,81.06,81.06,80.96,80.99,23251.0
2016-10-21 15:20:00,80.96,80.98,80.91,80.91,7183.0,80.96,80.98,80.91,80.91,7183.0
2016-10-21 15:30:00,80.92,80.92,80.75,80.77,17827.0,80.92,80.92,80.75,80.77,17827.0
2016-10-21 15:40:00,80.76,80.86,80.69,80.78,26370.0,80.76,80.86,80.69,80.78,26370.0
2016-10-21 15:50:00,80.8,80.89,80.69,80.76,90542.0,80.8,80.89,80.69,80.76,90542.0
2016-10-24 09:30:00,80.0,80.4,78.44,78.78,100700.0,80.0,80.4,78.44,78.78,100700.0
2016-10-24 09:40:00,78.84,78.89,78.35,78.6,96500.0,78.84,78.89,78.35,78.6,96500.0
2016-10-24 09:50:00,78.57,78.61,78.04,78.06,91500.0,78.57,78.61,78.04,78.06,91500.0
2016-10-24 10:00:00,78.05,78.19,77.9,78.05,86900.0,78.05,78.19,77.9,78.05,86900.0
2016-10-24 10:10:00,78.05,79.27,78.0,79.26,108900.0,78.05,79.27,78.0,79.26,108900.0
2016-10-24 10:20:00,79.28,79.48,79.04,79.23,58000.0,79.28,79.48,79.04,79.23,58000.0
2016-10-24 10:30:00,79.23,79.48,78.98,79.45,56400.0,79.23,79.48,78.98,79.45,56400.0
2016-10-24 10:40:00,79.48,80.12,79.41,79.92,35700.0,79.48,80.12,79.41,79.92,35700.0
2016-10-24 10:50:00,79.92,79.92,79.35,79.35,23200.0,79.92,79.92,79.35,79.35,23200.0
2016-10-24 11:00:00,79.39,79.55,79.33,79.54,13300.0,79.39,79.55,79.33,79.54,13300.0
2016-10-24 11:10:00,79.57,79.7,79.4,79.46,17650.0,79.57,79.7,79.4,79.46,17650.0
2016-10-24 11:20:00,79.42,79.56,79.29,79.32,16600.0,79.42,79.56,79.29,79.32,16600.0
2016-10-24 11:30:00,79.35,79.38,79.11,79.19,21800.0,79.35,79.38,79.11,79.19,21800.0
2016-10-24 11:40:00,79.21,79.51,78.97,79.51,22600.0,79.21,79.51,78.97,79.51,22600.0
2016-10-24 11:50:00,79.49,79.6,79.36,79.46,12100.0,79.49,79.6,79.36,79.46,12100.0
2016-10-24 12:00:00,79.5,79.61,79.34,79.37,12757.0,79.5,79.61,79.34,79.37,12757.0
2016-10-24 12:10:00,79.35,79.56,79.35,79.45,14700.0,79.35,79.56,79.35,79.45,14700.0
2016-10-24 12:20:00,79.46,79.53,79.37,79.39,10500.0,79.46,79.53,79.37,79.39,10500.0
2016-10-24 12:30:00,79.38,79.43,79.33,79.39,7300.0,79.38,79.43,79.33,79.39,7300.0
2016-10-24 12:40:00,79.37,79.45,79.35,79.41,11000.0,79.37,79.45,79.35,79.41,11000.0
2016-10-24 12:50:00,79.39,79.41,79.25,79.33,7800.0,79.39,79.41,79.25,79.33,7800.0
2016-10-24 13:00:00,79.34,79.34,79.18,79.24,10500.0,79.34,79.34,79.18,79.24,10500.0
2016-10-24 13:10:00,79.27,79.31,79.16,79.25,9208.0,79.27,79.31,79.16,79.25,9208.0
2016-10-24 13:20:00,79.25,79.25,79.17,79.19,20600.0,79.25,79.25,79.17,79.19,20600.0
2016-10-24 13:30:00,79.2,79.24,79.04,79.07,19900.0,79.2,79.24,79.04,79.07,19900.0
2016-10-24 13:40:00,79.08,79.17,79.02,79.05,14800.0,79.08,79.17,79.02,79.05,14800.0
2016-10-24 13:50:00,79.07,79.17,78.98,78.99,16300.0,79.07,79.17,78.98,78.99,16300.0
2016-10-24 14:00:00,78.98,79.03,78.8,78.8,22900.0,78.98,79.03,78.8,78.8,22900.0
2016-10-24 14:10:00,78.79,78.82,78.55,78.76,175400.0,78.79,78.82,78.55,78.76,175400.0
2016-10-24 14:20:00,78.74,78.79,78.63,78.65,89000.0,78.74,78.79,78.63,78.65,89000.0
2016-10-24 14:30:00,78.62,78.99,78.61,78.87,19400.0,78.62,78.99,78.61,78.87,19400.0
2016-10-24 14:40:00,78.88,79.04,78.88,78.92,17100.0,78.88,79.04,78.88,78.92,17100.0
2016-10-24 14:50:00,78.93,79.05,78.87,78.99,23600.0,78.93,79.05,78.87,78.99,23600.0
2016-10-24 15:00:00,78.98,79.06,78.95,79.0,21700.0,78.98,79.06,78.95,79.0,21700.0
2016-10-24 15:10:00,79.0,79.12,79.0,79.03,25500.0,79.0,79.12,79.0,79.03,25500.0
2016-10-24 15:20:00,79.04,79.07,78.89,79.0,33400.0,79.04,79.07,78.89,79.0,33400.0
2016-10-24 15:30:00,79.0,79.01,78.93,78.96,29000.0,79.0,79.01,78.93,78.96,29000.0
2016-10-24 15:40:00,78.97,79.02,78.84,78.89,59200.0,78.97,79.02,78.84,78.89,59200.0
2016-10-24 15:50:00,78.88,79.0,78.68,78.72,191900.0,78.88,79.0,78.68,78.72,191900.0
2016-10-25 09:30:00,78.88,78.91,78.27,78.76,30504.0,78.88,78.91,78.27,78.76,30504.0
2016-10-25 09:40:00,78.89,79.75,78.77,79.68,27305.0,78.89,79.75,78.77,79.68,27305.0
2016-10-25 09:50:00,79.67,79.67,79.33,79.5,74200.0,79.67,79.67,79.33,79.5,74200.0
2016-10-25 10:00:00,79.5,79.59,79.36,79.43,43800.0,79.5,79.59,79.36,79.43,43800.0
2016-10-25 10:10:00,79.41,79.42,79.0,79.25,38000.0,79.41,79.42,79.0,79.25,38000.0
2016-10-25 10:20:00,79.26,79.27,78.84,78.85,28000.0,79.26,79.27,78.84,78.85,28000.0
2016-10-25 10:30:00,78.87,78.95,78.79,78.85,31900.0,78.87,78.95,78.79,78.85,31900.0
2016-10-25 10:40:00,78.86,78.86,78.33,78.39,37000.0,78.86,78.86,78.33,78.39,37000.0
2016-10-25 10:50:00,78.37,78.81,78.29,78.78,27600.0,78.37,78.81,78.29,78.78,27600.0
2016-10-25 11:00:00,78.79,78.86,78.45,78.5,26500.0,78.79,78.86,78.45,78.5,26500.0
2016-10-25 11:10:00,78.48,78.62,78.41,78.46,18200.0,78.48,78.62,78.41,78.46,18200.0
2016-10-25 11:20:00,78.45,78.51,78.28,78.29,47400.0,78.45,78.51,78.28,78.29,47400.0
2016-10-25 11:30:00,78.3,78.35,78.12,78.16,32500.0,78.3,78.35,78.12,78.16,32500.0
2016-10-25 11:40:00,78.16,78.16,78.03,78.09,39800.0,78.16,78.16,78.03,78.09,39800.0
2016-10-25 11:50:00,78.08,78.13,78.05,78.05,17000.0,78.08,78.13,78.05,78.05,17000.0
2016-10-25 12:00:00,78.03,78.04,77.76,77.9,22400.0,78.03,78.04,77.76,77.9,22400.0
2016-10-25 12:10:00,77.89,77.95,77.75,77.85,24300.0,77.89,77.95,77.75,77.85,24300.0
2016-10-25 12:20:00,77.84,77.97,77.76,77.77,33400.0,77.84,77.97,77.76,77.77,33400.0
2016-10-25 12:30:00,77.76,77.86,77.6,77.61,41000.0,77.76,77.86,77.6,77.61,41000.0
2016-10-25 12:40:00,77.6,77.71,77.43,77.45,42000.0,77.6,77.71,77.43,77.45,42000.0
2016-10-25 12:50:00,77.46,77.75,77.44,77.71,25100.0,77.46,77.75,77.44,77.71,25100.0
2016-10-25 13:00:00,77.7,77.71,77.56,77.63,19800.0,77.7,77.71,77.56,77.63,19800.0
2016-10-25 13:10:00,77.63,78.09,77.6,78.01,52000.0,77.63,78.09,77.6,78.01,52000.0
2016-10-25 13:20:00,78.01,78.35,77.84,78.35,76100.0,78.01,78.35,77.84,78.35,76100.0
2016-10-25 13:30:00,78.31,78.32,78.06,78.09,58600.0,78.31,78.32,78.06,78.09,58600.0
2016-10-25 13:40:00,78.09,78.42,78.09,78.41,35300.0,78.09,78.42,78.09,78.41,35300.0
2016-10-25 13:50:00,78.41,78.59,78.41,78.55,58000.0,78.41,78.59,78.41,78.55,58000.0
2016-10-25 14:00:00,78.56,78.56,78.43,78.48,41900.0,78.56,78.56,78.43,78.48,41900.0
2016-10-25 14:10:00,78.48,78.73,78.37,78.69,119000.0,78.48,78.73,78.37,78.69,119000.0
2016-10-25 14:20:00,78.68,78.72,78.46,78.71,22200.0,78.68,78.72,78.46,78.71,22200.0
2016-10-25 14:30:00,78.71,78.74,78.54,78.69,28600.0,78.71,78.74,78.54,78.69,28600.0
2016-10-25 14:40:00,78.73,78.74,78.66,78.73,30500.0,78.73,78.74,78.66,78.73,30500.0
2016-10-25 14:50:00,78.7,78.97,78.7,78.94,39100.0,78.7,78.97,78.7,78.94,39100.0
2016-10-25 15:00:00,78.89,78.98,78.85,78.91,75700.0,78.89,78.98,78.85,78.91,75700.0
2016-10-25 15:10:00,78.92,78.96,78.74,78.78,74200.0,78.92,78.96,78.74,78.78,74200.0
2016-10-25 15:20:00,78.77,78.85,78.67,78.78,68300.0,78.77,78.85,78.67,78.78,68300.0
2016-10-25 15:30:00,78.78,78.83,78.66,78.71,58200.0,78.78,78.83,78.66,78.71,58200.0
2016-10-25 15:40:00,78.71,78.88,78.69,78.87,103800.0,78.71,78.88,78.69,78.87,103800.0
2016-10-25 15:50:00,78.88,79.0,78.57,78.67,186700.0,78.88,79.0,78.57,78.67,186700.0
2016-10-26 09:30:00,81.9,82.81,79.28,81.23,344973.0,81.9,82.81,79.28,81.23,344973.0
2016-10-26 09:40:00,81.47,81.83,80.02,80.71,272785.0,81.47,81.83,80.02,80.71,272785.0
2016-10-26 09:50:00,80.74,81.32,80.11,81.19,131430.0,80.74,81.32,80.11,81.19,131430.0
2016-10-26 10:00:00,81.27,81.74,80.31,80.89,257656.0,81.27,81.74,80.31,80.89,257656.0
2016-10-26 10:10:00,80.97,81.1,80.4,80.78,105818.0,80.97,81.1,80.4,80.78,105818.0
2016-10-26 10:20:00,80.72,80.97,80.14,80.5,83175.0,80.72,80.97,80.14,80.5,83175.0
2016-10-26 10:30:00,80.53,80.77,80.22,80.36,32007.0,80.53,80.77,80.22,80.36,32007.0
2016-10-26 10:40:00,80.37,80.95,80.36,80.85,49171.0,80.37,80.95,80.36,80.85,49171.0
2016-10-26 10:50:00,80.84,80.97,80.7,80.89,54524.0,80.84,80.97,80.7,80.89,54524.0
2016-10-26 11:00:00,80.84,80.96,80.69,80.75,25501.0,80.84,80.96,80.69,80.75,25501.0
2016-10-26 11:10:00,80.8,80.99,80.79,80.84,36906.0,80.8,80.99,80.79,80.84,36906.0
2016-10-26 11:20:00,80.83,80.86,80.35,80.35,36826.0,80.83,80.86,80.35,80.35,36826.0
2016-10-26 11:30:00,80.32,80.45,80.07,80.21,30947.0,80.32,80.45,80.07,80.21,30947.0
2016-10-26 11:40:00,80.18,80.44,80.13,80.24,62554.0,80.18,80.44,80.13,80.24,62554.0
2016-10-26 11:50:00,80.24,80.49,79.95,79.96,37504.0,80.24,80.49,79.95,79.96,37504.0
2016-10-26 12:00:00,79.96,80.15,79.83,79.83,74433.0,79.96,80.15,79.83,79.83,74433.0
2016-10-26 12:10:00,79.85,79.89,79.12,79.24,29609.0,79.85,79.89,79.12,79.24,29609.0
2016-10-26 12:20:00,79.25,79.3,78.92,78.92,91456.0,79.25,79.3,78.92,78.92,91456.0
2016-10-26 12:30:00,78.93,78.93,77.59,77.6,154583.0,78.93,78.93,77.59,77.6,154583.0
2016-10-26 12:40:00,77.73,78.32,77.66,78.27,137813.0,77.73,78.32,77.66,78.27,137813.0
2016-10-26 12:50:00,78.25,78.51,78.02,78.5,63973.0,78.25,78.51,78.02,78.5,63973.0
2016-10-26 13:00:00,78.5,78.55,78.07,78.14,79267.0,78.5,78.55,78.07,78.14,79267.0
2016-10-26 13:10:00,78.15,78.41,77.63,77.63,55414.0,78.15,78.41,77.63,77.63,55414.0
2016-10-26 13:20:00,77.67,77.97,77.62,77.83,29601.0,77.67,77.97,77.62,77.83,29601.0
2016-10-26 13:30:00,77.82,77.84,76.67,77.5,152703.0,77.82,77.84,76.67,77.5,152703.0
2016-10-26 13:40:00,77.55,77.6,77.19,77.38,40048.0,77.55,77.6,77.19,77.38,40048.0
2016-10-26 13:50:00,77.43,77.74,77.28,77.64,103609.0,77.43,77.74,77.28,77.64,103609.0
2016-10-26 14:00:00,77.71,77.87,77.27,77.71,94837.0,77.71,77.87,77.27,77.71,94837.0
2016-10-26 14:10:00,77.75,78.14,77.68,77.75,83373.0,77.75,78.14,77.68,77.75,83373.0
2016-10-26 14:20:00,77.76,77.86,77.49,77.8,67876.0,77.76,77.86,77.49,77.8,67876.0
2016-10-26 14:30:00,77.8,78.82,77.76,78.6,164366.0,77.8,78.82,77.76,78.6,164366.0
2016-10-26 14:40:00,78.65,79.06,78.52,78.91,44235.0,78.65,79.06,78.52,78.91,44235.0
2016-10-26 14:50:00,78.92,79.29,78.88,79.1,136840.0,78.92,79.29,78.88,79.1,136840.0
2016-10-26 15:00:00,79.02,79.23,78.97,79.01,88041.0,79.02,79.23,78.97,79.01,88041.0
2016-10-26 15:10:00,79.01,79.18,78.98,79.14,49208.0,79.01,79.18,78.98,79.14,49208.0
2016-10-26 15:20:00,79.14,79.21,78.97,78.98,47216.0,79.14,79.21,78.97,78.98,47216.0
2016-10-26 15:30:00,79.02,79.05,78.85,78.86,42978.0,79.02,79.05,78.85,78.86,42978.0
2016-10-26 15:40:00,78.87,78.96,78.78,78.86,56227.0,78.87,78.96,78.78,78.86,56227.0
2016-10-26 15:50:00,78.85,78.86,78.49,78.71,188654.0,78.85,78.86,78.49,78.71,188654.0
2016-10-27 09:30:00,79.39,80.59,78.91,79.17,126086.0,79.39,80.59,78.91,79.17,126086.0
2016-10-27 09:40:00,79.19,80.1,79.19,79.85,75691.0,79.19,80.1,79.19,79.85,75691.0
2016-10-27 09:50:00,79.86,81.04,79.86,81.02,49988.0,79.86,81.04,79.86,81.02,49988.0
2016-10-27 10:00:00,81.04,81.05,79.92,80.7,99299.0,81.04,81.05,79.92,80.7,99299.0
2016-10-27 10:10:00,80.7,80.7,79.93,79.94,55804.0,80.7,80.7,79.93,79.94,55804.0
2016-10-27 10:20:00,79.98,80.06,79.58,79.72,57102.0,79.98,80.06,79.58,79.72,57102.0
2016-10-27 10:30:00,79.69,79.88,79.31,79.51,59989.0,79.69,79.88,79.31,79.51,59989.0
2016-10-27 10:40:00,79.46,79.74,79.21,79.6,75439.0,79.46,79.74,79.21,79.6,75439.0
2016-10-27 10:50:00,79.54,79.6,78.56,78.74,53831.0,79.54,79.6,78.56,78.74,53831.0
2016-10-27 11:00:00,78.71,79.02,78.25,78.37,64048.0,78.71,79.02,78.25,78.37,64048.0
2016-10-27 11:10:00,78.36,78.74,78.31,78.4,107725.0,78.36,78.74,78.31,78.4,107725.0
2016-10-27 11:20:00,78.36,78.6,78.21,78.38,45466.0,78.36,78.6,78.21,78.38,45466.0
2016-10-27 11:30:00,78.41,78.41,77.91,78.15,56236.0,78.41,78.41,77.91,78.15,56236.0
2016-10-27 11:40:00,78.15,78.24,77.96,77.96,42618.0,78.15,78.24,77.96,77.96,42618.0
2016-10-27 11:50:00,77.96,78.04,77.81,77.95,50813.0,77.96,78.04,77.81,77.95,50813.0
2016-10-27 12:00:00,77.99,78.12,77.79,78.04,63946.0,77.99,78.12,77.79,78.04,63946.0
2016-10-27 12:10:00,78.04,78.12,77.94,77.98,52796.0,78.04,78.12,77.94,77.98,52796.0
2016-10-27 12:20:00,77.95,77.98,77.69,77.73,21860.0,77.95,77.98,77.69,77.73,21860.0
2016-10-27 12:30:00,77.76,77.8,77.39,77.51,36966.0,77.76,77.8,77.39,77.51,36966.0
2016-10-27 12:40:00,77.51,77.59,77.43,77.57,27146.0,77.51,77.59,77.43,77.57,27146.0
2016-10-27 12:50:00,77.56,77.56,77.45,77.5,25394.0,77.56,77.56,77.45,77.5,25394.0
2016-10-27 13:00:00,77.5,77.5,77.19,77.19,47643.0,77.5,77.5,77.19,77.19,47643.0
2016-10-27 13:10:00,77.22,77.51,77.18,77.25,52991.0,77.22,77.51,77.18,77.25,52991.0
2016-10-27 13:20:00,77.26,77.26,76.97,76.97,40365.0,77.26,77.26,76.97,76.97,40365.0
2016-10-27 13:30:00,76.95,77.01,76.36,76.46,89398.0,76.95,77.01,76.36,76.46,89398.0
2016-10-27 13:40:00,76.48,76.61,76.14,76.22,61637.0,76.48,76.61,76.14,76.22,61637.0
2016-10-27 13:50:00,76.23,76.43,75.98,75.98,69693.0,76.23,76.43,75.98,75.98,69693.0
2016-10-27 14:00:00,76.02,76.03,75.62,75.79,73895.0,76.02,76.03,75.62,75.79,73895.0
2016-10-27 14:10:00,75.79,76.42,75.77,76.18,75825.0,75.79,76.42,75.77,76.18,75825.0
2016-10-27 14:20:00,76.2,76.24,75.88,75.93,89525.0,76.2,76.24,75.88,75.93,89525.0
2016-10-27 14:30:00,75.9,75.98,75.21,75.26,139486.0,75.9,75.98,75.21,75.26,139486.0
2016-10-27 14:40:00,75.27,75.45,75.01,75.22,92776.0,75.27,75.45,75.01,75.22,92776.0
2016-10-27 14:50:00,75.24,75.6,75.22,75.59,88390.0,75.24,75.6,75.22,75.59,88390.0
2016-10-27 15:00:00,75.58,75.76,75.44,75.47,76823.0,75.58,75.76,75.44,75.47,76823.0
2016-10-27 15:10:00,75.47,75.57,75.34,75.4,86383.0,75.47,75.57,75.34,75.4,86383.0
2016-10-27 15:20:00,75.37,75.39,75.09,75.19,63660.0,75.37,75.39,75.09,75.19,63660.0
2016-10-27 15:30:00,75.18,75.49,75.12,75.41,98681.0,75.18,75.49,75.12,75.41,98681.0
2016-10-27 15:40:00,75.41,75.8,75.41,75.8,172150.0,75.41,75.8,75.41,75.8,172150.0
2016-10-27 15:50:00,75.78,75.97,75.61,75.88,381054.0,75.78,75.97,75.61,75.88,381054.0
2016-10-28 09:30:00,75.35,76.24,74.95,75.81,145172.0,75.35,76.24,74.95,75.81,145172.0
2016-10-28 09:40:00,75.81,77.44,75.47,76.97,96524.0,75.81,77.44,75.47,76.97,96524.0
2016-10-28 09:50:00,77.02,77.9,76.86,77.89,78090.0,77.02,77.9,76.86,77.89,78090.0
2016-10-28 10:00:00,77.8,77.89,76.9,77.55,89100.0,77.8,77.89,76.9,77.55,89100.0
2016-10-28 10:10:00,77.59,77.72,77.02,77.16,91562.0,77.59,77.72,77.02,77.16,91562.0
2016-10-28 10:20:00,77.17,78.39,77.16,78.31,81389.0,77.17,78.39,77.16,78.31,81389.0
2016-10-28 10:30:00,78.35,78.83,78.32,78.54,110287.0,78.35,78.83,78.32,78.54,110287.0
2016-10-28 10:40:00,78.54,78.54,77.45,77.54,177473.0,78.54,78.54,77.45,77.54,177473.0
2016-10-28 10:50:00,77.52,77.75,76.57,76.95,239337.0,77.52,77.75,76.57,76.95,239337.0
2016-10-28 11:00:00,77.0,77.04,76.62,76.66,57737.0,77.0,77.04,76.62,76.66,57737.0
2016-10-28 11:10:00,76.66,76.86,76.65,76.73,50868.0,76.66,76.86,76.65,76.73,50868.0
2016-10-28 11:20:00,76.69,76.73,76.53,76.58,56172.0,76.69,76.73,76.53,76.58,56172.0
2016-10-28 11:30:00,76.64,76.94,76.61,76.78,29293.0,76.64,76.94,76.61,76.78,29293.0
2016-10-28 11:40:00,76.79,76.9,76.51,76.54,38121.0,76.79,76.9,76.51,76.54,38121.0
2016-10-28 11:50:00,76.56,76.69,76.51,76.62,45637.0,76.56,76.69,76.51,76.62,45637.0
2016-10-28 12:00:00,76.61,77.19,76.53,77.03,51195.0,76.61,77.19,76.53,77.03,51195.0
2016-10-28 12:10:00,77.01,77.26,76.98,77.23,27527.0,77.01,77.26,76.98,77.23,27527.0
2016-10-28 12:20:00,77.23,77.76,77.22,77.65,53660.0,77.23,77.76,77.22,77.65,53660.0
2016-10-28 12:30:00,77.67,78.49,77.67,78.48,66469.0,77.67,78.49,77.67,78.48,66469.0
2016-10-28 12:40:00,78.49,78.97,78.43,78.78,103346.0,78.49,78.97,78.43,78.78,103346.0
2016-10-28 12:50:00,78.77,78.9,78.48,78.48,81084.0,78.77,78.9,78.48,78.48,81084.0
2016-10-28 13:00:00,78.48,79.21,78.43,78.98,68482.0,78.48,79.21,78.43,78.98,68482.0
2016-10-28 13:10:00,78.99,79.07,78.68,78.85,80929.0,78.99,79.07,78.68,78.85,80929.0
2016-10-28 13:20:00,78.87,79.3,78.83,79.12,59746.0,78.87,79.3,78.83,79.12,59746.0
2016-10-28 13:30:00,79.09,79.09,78.17,78.31,110170.0,79.09,79.09,78.17,78.31,110170.0
2016-10-28 13:40:00,78.29,78.84,78.21,78.66,48361.0,78.29,78.84,78.21,78.66,48361.0
2016-10-28 13:50:00,78.66,78.88,78.37,78.37,41224.0,78.66,78.88,78.37,78.37,41224.0
2016-10-28 14:00:00,78.34,78.51,77.84,77.92,39651.0,78.34,78.51,77.84,77.92,39651.0
2016-10-28 14:10:00,77.92,78.18,77.9,78.09,40491.0,77.92,78.18,77.9,78.09,40491.0
2016-10-28 14:20:00,78.07,78.07,77.83,77.84,41824.0,78.07,78.07,77.83,77.84,41824.0
2016-10-28 14:30:00,77.84,77.88,77.35,77.48,40159.0,77.84,77.88,77.35,77.48,40159.0
2016-10-28 14:40:00,77.44,77.45,77.13,77.18,27565.0,77.44,77.45,77.13,77.18,27565.0
2016-10-28 14:50:00,77.24,77.75,77.21,77.74,54267.0,77.24,77.75,77.21,77.74,54267.0
2016-10-28 15:00:00,77.71,77.85,77.46,77.46,45657.0,77.71,77.85,77.46,77.46,45657.0
2016-10-28 15:10:00,77.49,77.69,77.47,77.59,33502.0,77.49,77.69,77.47,77.59,33502.0
2016-10-28 15:20:00,77.59,78.12,77.55,78.02,53150.0,77.59,78.12,77.55,78.02,53150.0
2016-10-28 15:30:00,78.02,78.02,77.67,77.77,51066.0,78.02,78.02,77.67,77.77,51066.0
2016-10-28 15:40:00,77.75,77.77,77.45,77.57,69888.0,77.75,77.77,77.45,77.57,69888.0
2016-10-28 15:50:00,77.59,77.72,77.47,77.59,212451.0,77.59,77.72,77.47,77.59,212451.0
2016-10-31 09:30:00,77.61,77.88,76.67,77.3,68074.0,77.61,77.88,76.67,77.3,68074.0
2016-10-31 09:40:00,77.27,77.44,76.86,77.29,59017.0,77.27,77.44,76.86,77.29,59017.0
2016-10-31 09:50:00,77.26,77.26,76.88,77.05,99934.0,77.26,77.26,76.88,77.05,99934.0
2016-10-31 10:00:00,77.09,77.3,76.8,76.88,33926.0,77.09,77.3,76.8,76.88,33926.0
2016-10-31 10:10:00,76.87,76.91,76.35,76.39,25399.0,76.87,76.91,76.35,76.39,25399.0
2016-10-31 10:20:00,76.39,76.57,76.28,76.43,28918.0,76.39,76.57,76.28,76.43,28918.0
2016-10-31 10:30:00,76.43,76.52,76.3,76.44,29353.0,76.43,76.52,76.3,76.44,29353.0
2016-10-31 10:40:00,76.44,76.59,76.38,76.59,30763.0,76.44,76.59,76.38,76.59,30763.0
2016-10-31 10:50:00,76.6,76.8,76.59,76.77,30046.0,76.6,76.8,76.59,76.77,30046.0
2016-10-31 11:00:00,76.76,76.91,76.56,76.62,22409.0,76.76,76.91,76.56,76.62,22409.0
2016-10-31 11:10:00,76.61,76.75,76.55,76.73,42103.0,76.61,76.75,76.55,76.73,42103.0
2016-10-31 11:20:00,76.73,76.94,76.71,76.81,44189.0,76.73,76.94,76.71,76.81,44189.0
2016-10-31 11:30:00,76.87,76.92,76.73,76.89,23501.0,76.87,76.92,76.73,76.89,23501.0
2016-10-31 11:40:00,76.89,77.07,76.84,77.03,35177.0,76.89,77.07,76.84,77.03,35177.0
2016-10-31 11:50:00,77.07,77.28,77.04,77.24,28727.0,77.07,77.28,77.04,77.24,28727.0
2016-10-31 12:00:00,77.27,77.34,76.92,77.02,31080.0,77.27,77.34,76.92,77.02,31080.0
2016-10-31 12:10:00,77.02,77.05,76.79,76.81,29546.0,77.02,77.05,76.79,76.81,29546.0
2016-10-31 12:20:00,76.81,76.93,76.62,76.68,20795.0,76.81,76.93,76.62,76.68,20795.0
2016-10-31 12:30:00,76.62,76.66,76.51,76.61,9438.0,76.62,76.66,76.51,76.61,9438.0
2016-10-31 12:40:00,76.57,76.61,76.42,76.42,8051.0,76.57,76.61,76.42,76.42,8051.0
2016-10-31 12:50:00,76.4,76.41,76.29,76.36,14120.0,76.4,76.41,76.29,76.36,14120.0
2016-10-31 13:00:00,76.34,76.48,76.31,76.37,62789.0,76.34,76.48,76.31,76.37,62789.0
2016-10-31 13:10:00,76.37,76.41,76.23,76.29,29810.0,76.37,76.41,76.23,76.29,29810.0
2016-10-31 13:20:00,76.32,76.53,76.31,76.53,32375.0,76.32,76.53,76.31,76.53,32375.0
2016-10-31 13:30:00,76.53,76.56,76.44,76.53,18109.0,76.53,76.56,76.44,76.53,18109.0
2016-10-31 13:40:00,76.53,76.57,76.42,76.44,13534.0,76.53,76.57,76.42,76.44,13534.0
2016-10-31 13:50:00,76.44,76.53,76.35,76.35,15573.0,76.44,76.53,76.35,76.35,15573.0
2016-10-31 14:00:00,76.38,76.38,76.21,76.37,22430.0,76.38,76.38,76.21,76.37,22430.0
2016-10-31 14:10:00,76.36,76.47,76.24,76.46,36578.0,76.36,76.47,76.24,76.46,36578.0
2016-10-31 14:20:00,76.44,76.54,76.32,76.46,37315.0,76.44,76.54,76.32,76.46,37315.0
2016-10-31 14:30:00,76.45,76.52,76.4,76.46,20895.0,76.45,76.52,76.4,76.46,20895.0
2016-10-31 14:40:00,76.45,76.51,76.23,76.27,16378.0,76.45,76.51,76.23,76.27,16378.0
2016-10-31 14:50:00,76.27,76.36,76.15,76.15,16266.0,76.27,76.36,76.15,76.15,16266.0
2016-10-31 15:00:00,76.14,76.32,76.12,76.14,25491.0,76.14,76.32,76.12,76.14,25491.0
2016-10-31 15:10:00,76.11,76.23,75.98,76.0,35620.0,76.11,76.23,75.98,76.0,35620.0
2016-10-31 15:20:00,75.99,76.18,75.85,76.15,39049.0,75.99,76.18,75.85,76.15,39049.0
2016-10-31 15:30:00,76.17,76.17,75.88,75.92,44196.0,76.17,76.17,75.88,75.92,44196.0
2016-10-31 15:40:00,75.92,76.07,75.91,75.98,36789.0,75.92,76.07,75.91,75.98,36789.0
2016-10-31 15:50:00,75.94,75.97,75.77,75.87,123789.0,75.94,75.97,75.77,75.87,123789.0
2016-11-01 09:30:00,75.26,75.4,73.3,74.95,134836.0,75.26,75.4,73.3,74.95,134836.0
2016-11-01 09:40:00,74.81,75.31,74.78,75.28,152314.0,74.81,75.31,74.78,75.28,152314.0
2016-11-01 09:50:00,75.32,75.88,75.28,75.88,114733.0,75.32,75.88,75.28,75.88,114733.0
2016-11-01 10:00:00,75.81,76.31,75.62,75.96,45521.0,75.81,76.31,75.62,75.96,45521.0
2016-11-01 10:10:00,75.99,76.23,75.75,75.85,26668.0,75.99,76.23,75.75,75.85,26668.0
2016-11-01 10:20:00,75.84,76.04,75.42,75.42,27517.0,75.84,76.04,75.42,75.42,27517.0
2016-11-01 10:30:00,75.42,75.87,75.41,75.66,31304.0,75.42,75.87,75.41,75.66,31304.0
2016-11-01 10:40:00,75.7,75.76,75.39,75.62,23301.0,75.7,75.76,75.39,75.62,23301.0
2016-11-01 10:50:00,75.61,76.13,75.54,76.06,109716.0,75.61,76.13,75.54,76.06,109716.0
2016-11-01 11:00:00,76.13,76.3,76.0,76.06,42722.0,76.13,76.3,76.0,76.06,42722.0
2016-11-01 11:10:00,76.06,76.79,75.99,76.79,86664.0,76.06,76.79,75.99,76.79,86664.0
2016-11-01 11:20:00,76.76,76.98,76.65,76.65,28176.0,76.76,76.98,76.65,76.65,28176.0
2016-11-01 11:30:00,76.63,76.63,76.16,76.25,25509.0,76.63,76.63,76.16,76.25,25509.0
2016-11-01 11:40:00,76.19,76.46,76.1,76.42,25859.0,76.19,76.46,76.1,76.42,25859.0
2016-11-01 11:50:00,76.43,76.44,76.14,76.22,9270.0,76.43,76.44,76.14,76.22,9270.0
2016-11-01 12:00:00,76.24,76.42,76.16,76.28,14718.0,76.24,76.42,76.16,76.28,14718.0
2016-11-01 12:10:00,76.23,76.44,76.18,76.34,21312.0,76.23,76.44,76.18,76.34,21312.0
2016-11-01 12:20:00,76.34,76.59,76.26,76.35,18232.0,76.34,76.59,76.26,76.35,18232.0
2016-11-01 12:30:00,76.36,76.73,76.32,76.73,16579.0,76.36,76.73,76.32,76.73,16579.0
2016-11-01 12:40:00,76.72,76.94,76.61,76.61,35027.0,76.72,76.94,76.61,76.61,35027.0
2016-11-01 12:50:00,76.56,76.71,76.56,76.7,11043.0,76.56,76.71,76.56,76.7,11043.0
2016-11-01 13:00:00,76.7,76.79,76.61,76.67,28164.0,76.7,76.79,76.61,76.67,28164.0
2016-11-01 13:10:00,76.67,76.81,76.27,76.29,24243.0,76.67,76.81,76.27,76.29,24243.0
2016-11-01 13:20:00,76.26,76.34,76.08,76.32,41127.0,76.26,76.34,76.08,76.32,41127.0
2016-11-01 13:30:00,76.3,76.35,76.11,76.2,47407.0,76.3,76.35,76.11,76.2,47407.0
2016-11-01 13:40:00,76.18,76.22,76.01,76.06,27417.0,76.18,76.22,76.01,76.06,27417.0
2016-11-01 13:50:00,76.05,76.34,76.04,76.27,44169.0,76.05,76.34,76.04,76.27,44169.0
2016-11-01 14:00:00,76.28,76.28,76.09,76.15,44130.0,76.28,76.28,76.09,76.15,44130.0
2016-11-01 14:10:00,76.14,76.31,76.0,76.3,49730.0,76.14,76.31,76.0,76.3,49730.0
2016-11-01 14:20:00,76.29,76.68,76.16,76.63,32558.0,76.29,76.68,76.16,76.63,32558.0
2016-11-01 14:30:00,76.62,76.82,76.43,76.75,23042.0,76.62,76.82,76.43,76.75,23042.0
2016-11-01 14:40:00,76.75,76.86,76.6,76.8,34110.0,76.75,76.86,76.6,76.8,34110.0
2016-11-01 14:50:00,76.8,77.11,76.71,76.87,36182.0,76.8,77.11,76.71,76.87,36182.0
2016-11-01 15:00:00,76.85,77.34,76.76,77.29,40147.0,76.85,77.34,76.76,77.29,40147.0
2016-11-01 15:10:00,77.27,77.48,77.25,77.42,52520.0,77.27,77.48,77.25,77.42,52520.0
2016-11-01 15:20:00,77.4,77.46,77.32,77.4,52486.0,77.4,77.46,77.32,77.4,52486.0
2016-11-01 15:30:00,77.38,77.65,77.36,77.6,59988.0,77.38,77.65,77.36,77.6,59988.0
2016-11-01 15:40:00,77.6,77.94,77.47,77.94,86513.0,77.6,77.94,77.47,77.94,86513.0
2016-11-01 15:50:00,77.93,77.99,77.68,77.89,204785.0,77.93,77.99,77.68,77.89,204785.0
2016-11-02 09:30:00,77.6,77.6,76.82,77.09,20935.0,77.6,77.6,76.82,77.09,20935.0
2016-11-02 09:40:00,77.21,77.54,77.05,77.29,22337.0,77.21,77.54,77.05,77.29,22337.0
2016-11-02 09:50:00,77.28,77.7,77.17,77.34,23881.0,77.28,77.7,77.17,77.34,23881.0
2016-11-02 10:00:00,77.35,78.38,77.35,78.24,18224.0,77.35,78.38,77.35,78.24,18224.0
2016-11-02 10:10:00,78.24,78.31,77.42,77.43,30064.0,78.24,78.31,77.42,77.43,30064.0
2016-11-02 10:20:00,77.54,78.23,77.47,78.03,30376.0,77.54,78.23,77.47,78.03,30376.0
2016-11-02 10:30:00,77.94,78.18,77.7,78.0,26500.0,77.94,78.18,77.7,78.0,26500.0
2016-11-02 10:40:00,78.01,78.01,77.65,77.68,19488.0,78.01,78.01,77.65,77.68,19488.0
2016-11-02 10:50:00,77.65,77.71,77.0,77.02,51700.0,77.65,77.71,77.0,77.02,51700.0
2016-11-02 11:00:00,76.99,77.16,76.77,77.13,36839.0,76.99,77.16,76.77,77.13,36839.0
2016-11-02 11:10:00,77.14,77.15,76.89,76.97,46088.0,77.14,77.15,76.89,76.97,46088.0
2016-11-02 11:20:00,76.97,77.62,76.96,77.62,21247.0,76.97,77.62,76.96,77.62,21247.0
2016-11-02 11:30:00,77.64,77.78,77.27,77.3,12671.0,77.64,77.78,77.27,77.3,12671.0
2016-11-02 11:40:00,77.25,77.27,77.04,77.17,16798.0,77.25,77.27,77.04,77.17,16798.0
2016-11-02 11:50:00,77.13,77.31,77.1,77.13,9136.0,77.13,77.31,77.1,77.13,9136.0
2016-11-02 12:00:00,77.1,77.21,77.0,77.08,15883.0,77.1,77.21,77.0,77.08,15883.0
2016-11-02 12:10:00,77.09,77.09,76.81,76.91,10350.0,77.09,77.09,76.81,76.91,10350.0
2016-11-02 12:20:00,76.93,77.94,76.9,77.66,95669.0,76.93,77.94,76.9,77.66,95669.0
2016-11-02 12:30:00,77.69,78.05,77.69,77.99,46122.0,77.69,78.05,77.69,77.99,46122.0
2016-11-02 12:40:00,77.97,78.12,77.95,78.03,33256.0,77.97,78.12,77.95,78.03,33256.0
2016-11-02 12:50:00,78.01,78.09,78.0,78.06,26482.0,78.01,78.09,78.0,78.06,26482.0
2016-11-02 13:00:00,78.04,78.12,77.99,78.09,34182.0,78.04,78.12,77.99,78.09,34182.0
2016-11-02 13:10:00,78.06,78.12,77.99,78.0,68338.0,78.06,78.12,77.99,78.0,68338.0
2016-11-02 13:20:00,78.0,78.03,77.63,77.73,117910.0,78.0,78.03,77.63,77.73,117910.0
2016-11-02 13:30:00,77.72,77.97,77.66,77.97,67092.0,77.72,77.97,77.66,77.97,67092.0
2016-11-02 13:40:00,77.95,78.13,77.95,78.04,24971.0,77.95,78.13,77.95,78.04,24971.0
2016-11-02 13:50:00,78.03,78.18,78.0,78.01,25884.0,78.03,78.18,78.0,78.01,25884.0
2016-11-02 14:00:00,78.01,78.15,77.62,77.67,87423.0,78.01,78.15,77.62,77.67,87423.0
2016-11-02 14:10:00,77.68,78.24,77.68,78.2,47040.0,77.68,78.24,77.68,78.2,47040.0
2016-11-02 14:20:00,78.19,78.43,78.01,78.08,32847.0,78.19,78.43,78.01,78.08,32847.0
2016-11-02 14:30:00,78.17,78.18,78.0,78.07,18289.0,78.17,78.18,78.0,78.07,18289.0
2016-11-02 14:40:00,78.05,78.33,78.0,78.03,42577.0,78.05,78.33,78.0,78.03,42577.0
2016-11-02 14:50:00,78.06,78.2,78.0,78.12,41990.0,78.06,78.2,78.0,78.12,41990.0
2016-11-02 15:00:00,78.06,78.09,78.0,78.06,44272.0,78.06,78.09,78.0,78.06,44272.0
2016-11-02 15:10:00,78.07,78.14,78.0,78.02,76909.0,78.07,78.14,78.0,78.02,76909.0
2016-11-02 15:20:00,78.02,78.29,78.0,78.28,56580.0,78.02,78.29,78.0,78.28,56580.0
2016-11-02 15:30:00,78.28,78.34,78.13,78.16,46468.0,78.28,78.34,78.13,78.16,46468.0
2016-11-02 15:40:00,78.16,78.2,78.01,78.09,69315.0,78.16,78.2,78.01,78.09,69315.0
2016-11-02 15:50:00,78.07,78.07,77.99,78.0,330394.0,78.07,78.07,77.99,78.0,330394.0
2016-11-03 09:30:00,78.43,78.49,77.85,78.28,31969.0,78.43,78.49,77.85,78.28,31969.0
2016-11-03 09:40:00,78.1,78.39,78.02,78.25,29683.0,78.1,78.39,78.02,78.25,29683.0
2016-11-03 09:50:00,78.24,78.29,78.06,78.23,9770.0,78.24,78.29,78.06,78.23,9770.0
2016-11-03 10:00:00,78.06,78.34,78.0,78.29,41358.0,78.06,78.34,78.0,78.29,41358.0
2016-11-03 10:10:00,78.17,78.32,78.01,78.32,55067.0,78.17,78.32,78.01,78.32,55067.0
2016-11-03 10:20:00,78.4,78.43,78.04,78.16,42872.0,78.4,78.43,78.04,78.16,42872.0
2016-11-03 10:30:00,78.16,78.29,77.96,78.03,73208.0,78.16,78.29,77.96,78.03,73208.0
2016-11-03 10:40:00,78.05,78.17,77.99,78.17,76032.0,78.05,78.17,77.99,78.17,76032.0
2016-11-03 10:50:00,78.15,78.19,77.99,78.02,29660.0,78.15,78.19,77.99,78.02,29660.0
2016-11-03 11:00:00,78.07,78.23,77.83,78.23,66392.0,78.07,78.23,77.83,78.23,66392.0
2016-11-03 11:10:00,78.23,78.24,77.92,78.14,28070.0,78.23,78.24,77.92,78.14,28070.0
2016-11-03 11:20:00,78.12,78.42,78.11,78.42,18536.0,78.12,78.42,78.11,78.42,18536.0
2016-11-03 11:30:00,78.38,78.52,78.2,78.23,21062.0,78.38,78.52,78.2,78.23,21062.0
2016-11-03 11:40:00,78.22,78.33,78.05,78.05,24964.0,78.22,78.33,78.05,78.05,24964.0
2016-11-03 11:50:00,78.06,78.12,77.96,77.99,31853.0,78.06,78.12,77.96,77.99,31853.0
2016-11-03 12:00:00,78.0,78.08,77.97,78.0,38631.0,78.0,78.08,77.97,78.0,38631.0
2016-11-03 12:10:00,78.0,78.01,77.76,77.84,34639.0,78.0,78.01,77.76,77.84,34639.0
2016-11-03 12:20:00,77.84,78.08,77.84,77.99,19496.0,77.84,78.08,77.84,77.99,19496.0
2016-11-03 12:30:00,78.02,78.02,77.75,77.8,29594.0,78.02,78.02,77.75,77.8,29594.0
2016-11-03 12:40:00,77.79,77.93,77.56,77.67,26657.0,77.79,77.93,77.56,77.67,26657.0
2016-11-03 12:50:00,77.67,78.15,77.66,78.13,24319.0,77.67,78.15,77.66,78.13,24319.0
2016-11-03 13:00:00,78.1,78.1,77.71,77.92,43550.0,78.1,78.1,77.71,77.92,43550.0
2016-11-03 13:10:00,77.93,78.33,77.93,78.12,29746.0,77.93,78.33,77.93,78.12,29746.0
2016-11-03 13:20:00,78.08,78.25,78.03,78.18,17608.0,78.08,78.25,78.03,78.18,17608.0
2016-11-03 13:30:00,78.18,78.28,78.09,78.19,11818.0,78.18,78.28,78.09,78.19,11818.0
2016-11-03 13:40:00,78.18,78.38,78.1,78.31,17944.0,78.18,78.38,78.1,78.31,17944.0
2016-11-03 13:50:00,78.3,78.36,78.05,78.22,30769.0,78.3,78.36,78.05,78.22,30769.0
2016-11-03 14:00:00,78.21,78.29,78.08,78.15,23390.0,78.21,78.29,78.08,78.15,23390.0
2016-11-03 14:10:00,78.15,78.15,77.76,77.76,49406.0,78.15,78.15,77.76,77.76,49406.0
2016-11-03 14:20:00,77.77,78.11,77.77,78.0,26085.0,77.77,78.11,77.77,78.0,26085.0
2016-11-03 14:30:00,78.0,78.17,77.89,77.97,100636.0,78.0,78.17,77.89,77.97,100636.0
2016-11-03 14:40:00,77.97,78.09,77.88,78.0,53890.0,77.97,78.09,77.88,78.0,53890.0
2016-11-03 14:50:00,78.03,78.08,77.86,78.02,32902.0,78.03,78.08,77.86,78.02,32902.0
2016-11-03 15:00:00,78.01,78.01,77.76,77.78,42382.0,78.01,78.01,77.76,77.78,42382.0
2016-11-03 15:10:00,77.8,78.0,77.79,77.94,38284.0,77.8,78.0,77.79,77.94,38284.0
2016-11-03 15:20:00,77.94,77.94,77.62,77.76,58709.0,77.94,77.94,77.62,77.76,58709.0
2016-11-03 15:30:00,77.79,77.83,77.69,77.74,93633.0,77.79,77.83,77.69,77.74,93633.0
2016-11-03 15:40:00,77.72,77.88,77.7,77.77,94450.0,77.72,77.88,77.7,77.77,94450.0
2016-11-03 15:50:00,77.79,77.79,77.55,77.69,248871.0,77.79,77.79,77.55,77.69,248871.0
2016-11-04 09:30:00,77.39,80.4,77.39,80.01,125366.0,77.39,80.4,77.39,80.01,125366.0
2016-11-04 09:40:00,80.04,80.92,79.38,79.51,81017.0,80.04,80.92,79.38,79.51,81017.0
2016-11-04 09:50:00,79.58,79.89,79.13,79.22,28928.0,79.58,79.89,79.13,79.22,28928.0
2016-11-04 10:00:00,79.35,79.89,79.34,79.58,69157.0,79.35,79.89,79.34,79.58,69157.0
2016-11-04 10:10:00,79.57,79.79,79.33,79.73,53317.0,79.57,79.79,79.33,79.73,53317.0
2016-11-04 10:20:00,79.68,79.84,79.46,79.72,19873.0,79.68,79.84,79.46,79.72,19873.0
2016-11-04 10:30:00,79.7,79.7,78.74,79.02,40692.0,79.7,79.7,78.74,79.02,40692.0
2016-11-04 10:40:00,79.18,79.47,78.83,79.33,41796.0,79.18,79.47,78.83,79.33,41796.0
2016-11-04 10:50:00,79.34,79.34,79.06,79.21,32119.0,79.34,79.34,79.06,79.21,32119.0
2016-11-04 11:00:00,79.25,79.6,79.25,79.43,34606.0,79.25,79.6,79.25,79.43,34606.0
2016-11-04 11:10:00,79.43,79.78,79.35,79.68,23428.0,79.43,79.78,79.35,79.68,23428.0
2016-11-04 11:20:00,79.68,79.8,79.54,79.76,26171.0,79.68,79.8,79.54,79.76,26171.0
2016-11-04 11:30:00,79.76,79.82,79.54,79.61,24501.0,79.76,79.82,79.54,79.61,24501.0
2016-11-04 11:40:00,79.62,79.73,79.51,79.6,15735.0,79.62,79.73,79.51,79.6,15735.0
2016-11-04 11:50:00,79.58,79.64,79.45,79.61,20908.0,79.58,79.64,79.45,79.61,20908.0
2016-11-04 12:00:00,79.58,79.66,79.21,79.28,23541.0,79.58,79.66,79.21,79.28,23541.0
2016-11-04 12:10:00,79.26,79.76,79.18,79.5,38598.0,79.26,79.76,79.18,79.5,38598.0
2016-11-04 12:20:00,79.56,79.69,79.25,79.33,23907.0,79.56,79.69,79.25,79.33,23907.0
2016-11-04 12:30:00,79.27,79.32,78.89,78.95,25955.0,79.27,79.32,78.89,78.95,25955.0
2016-11-04 12:40:00,78.99,79.05,78.85,79.03,37860.0,78.99,79.05,78.85,79.03,37860.0
2016-11-04 12:50:00,79.04,79.24,79.01,79.05,41058.0,79.04,79.24,79.01,79.05,41058.0
2016-11-04 13:00:00,79.06,79.06,78.58,78.68,39758.0,79.06,79.06,78.58,78.68,39758.0
2016-11-04 13:10:00,78.7,78.76,78.46,78.46,25806.0,78.7,78.76,78.46,78.46,25806.0
2016-11-04 13:20:00,78.46,78.69,78.35,78.68,13355.0,78.46,78.69,78.35,78.68,13355.0
2016-11-04 13:30:00,78.68,79.02,78.67,79.02,15421.0,78.68,79.02,78.67,79.02,15421.0
2016-11-04 13:40:00,79.04,79.33,79.04,79.3,13280.0,79.04,79.33,79.04,79.3,13280.0
2016-11-04 13:50:00,79.27,79.66,79.19,79.61,33163.0,79.27,79.66,79.19,79.61,33163.0
2016-11-04 14:00:00,79.6,79.68,79.43,79.68,33699.0,79.6,79.68,79.43,79.68,33699.0
2016-11-04 14:10:00,79.64,79.75,79.6,79.63,21097.0,79.64,79.75,79.6,79.63,21097.0
2016-11-04 14:20:00,79.63,79.66,79.55,79.63,38625.0,79.63,79.66,79.55,79.63,38625.0
2016-11-04 14:30:00,79.63,79.63,79.33,79.39,17379.0,79.63,79.63,79.33,79.39,17379.0
2016-11-04 14:40:00,79.41,79.44,79.27,79.27,15894.0,79.41,79.44,79.27,79.27,15894.0
2016-11-04 14:50:00,79.26,79.31,78.84,78.87,29703.0,79.26,79.31,78.84,78.87,29703.0
2016-11-04 15:00:00,78.85,78.92,78.62,78.71,22888.0,78.85,78.92,78.62,78.71,22888.0
2016-11-04 15:10:00,78.69,78.97,78.62,78.85,21857.0,78.69,78.97,78.62,78.85,21857.0
2016-11-04 15:20:00,78.83,79.01,78.75,79.01,37265.0,78.83,79.01,78.75,79.01,37265.0
2016-11-04 15:30:00,79.0,79.01,78.71,78.87,41594.0,79.0,79.01,78.71,78.87,41594.0
2016-11-04 15:40:00,78.84,79.18,78.78,79.02,72435.0,78.84,79.18,78.78,79.02,72435.0
2016-11-04 15:50:00,79.04,79.11,78.88,78.95,134145.0,79.04,79.11,78.88,78.95,134145.0
2016-11-07 09:30:00,80.38,80.58,79.31,79.41,109979.0,80.38,80.58,79.31,79.41,109979.0
2016-11-07 09:40:00,79.42,80.39,79.42,80.0,31783.0,79.42,80.39,79.42,80.0,31783.0
2016-11-07 09:50:00,80.1,80.77,80.07,80.75,26704.0,80.1,80.77,80.07,80.75,26704.0
2016-11-07 10:00:00,80.76,80.79,80.5,80.54,34938.0,80.76,80.79,80.5,80.54,34938.0
2016-11-07 10:10:00,80.53,81.23,80.5,81.16,43194.0,80.53,81.23,80.5,81.16,43194.0
2016-11-07 10:20:00,81.15,81.17,80.89,81.11,32915.0,81.15,81.17,80.89,81.11,32915.0
2016-11-07 10:30:00,81.07,81.68,81.02,81.5,44062.0,81.07,81.68,81.02,81.5,44062.0
2016-11-07 10:40:00,81.4,81.46,81.15,81.43,23500.0,81.4,81.46,81.15,81.43,23500.0
2016-11-07 10:50:00,81.33,81.68,81.32,81.65,20496.0,81.33,81.68,81.32,81.65,20496.0
2016-11-07 11:00:00,81.65,81.99,81.51,81.99,33755.0,81.65,81.99,81.51,81.99,33755.0
2016-11-07 11:10:00,81.98,82.12,81.85,81.97,30594.0,81.98,82.12,81.85,81.97,30594.0
2016-11-07 11:20:00,82.01,82.56,81.98,82.15,43385.0,82.01,82.56,81.98,82.15,43385.0
2016-11-07 11:30:00,82.13,82.64,82.13,82.44,41160.0,82.13,82.64,82.13,82.44,41160.0
2016-11-07 11:40:00,82.42,82.78,82.37,82.73,42787.0,82.42,82.78,82.37,82.73,42787.0
2016-11-07 11:50:00,82.71,82.82,82.56,82.69,27992.0,82.71,82.82,82.56,82.69,27992.0
2016-11-07 12:00:00,82.65,82.88,82.63,82.8,35724.0,82.65,82.88,82.63,82.8,35724.0
2016-11-07 12:10:00,82.8,82.85,82.56,82.69,48654.0,82.8,82.85,82.56,82.69,48654.0
2016-11-07 12:20:00,82.68,82.86,82.09,82.09,48090.0,82.68,82.86,82.09,82.09,48090.0
2016-11-07 12:30:00,82.09,82.32,82.08,82.11,14431.0,82.09,82.32,82.08,82.11,14431.0
2016-11-07 12:40:00,82.15,82.34,82.07,82.13,16050.0,82.15,82.34,82.07,82.13,16050.0
2016-11-07 12:50:00,82.11,82.49,82.01,82.3,30993.0,82.11,82.49,82.01,82.3,30993.0
2016-11-07 13:00:00,82.25,82.69,82.19,82.4,14516.0,82.25,82.69,82.19,82.4,14516.0
2016-11-07 13:10:00,82.43,82.55,81.84,81.88,30749.0,82.43,82.55,81.84,81.88,30749.0
2016-11-07 13:20:00,81.9,82.23,81.9,82.11,26955.0,81.9,82.23,81.9,82.11,26955.0
2016-11-07 13:30:00,82.14,82.34,81.97,82.34,25281.0,82.14,82.34,81.97,82.34,25281.0
2016-11-07 13:40:00,82.35,82.36,82.2,82.31,25333.0,82.35,82.36,82.2,82.31,25333.0
2016-11-07 13:50:00,82.29,82.48,82.16,82.21,33218.0,82.29,82.48,82.16,82.21,33218.0
2016-11-07 14:00:00,82.21,82.35,82.08,82.2,17113.0,82.21,82.35,82.08,82.2,17113.0
2016-11-07 14:10:00,82.2,82.46,82.1,82.41,38680.0,82.2,82.46,82.1,82.41,38680.0
2016-11-07 14:20:00,82.38,82.78,82.35,82.74,28739.0,82.38,82.78,82.35,82.74,28739.0
2016-11-07 14:30:00,82.71,83.12,82.7,83.04,86412.0,82.71,83.12,82.7,83.04,86412.0
2016-11-07 14:40:00,83.04,83.13,82.88,82.98,45740.0,83.04,83.13,82.88,82.98,45740.0
2016-11-07 14:50:00,82.96,83.06,82.74,82.94,28808.0,82.96,83.06,82.74,82.94,28808.0
2016-11-07 15:00:00,82.97,83.21,82.83,83.2,45943.0,82.97,83.21,82.83,83.2,45943.0
2016-11-07 15:10:00,83.12,83.65,82.95,83.64,44782.0,83.12,83.65,82.95,83.64,44782.0
2016-11-07 15:20:00,83.61,83.94,83.09,83.18,71474.0,83.61,83.94,83.09,83.18,71474.0
2016-11-07 15:30:00,83.16,83.16,82.74,82.8,64185.0,83.16,83.16,82.74,82.8,64185.0
2016-11-07 15:40:00,82.82,83.29,82.76,83.27,85220.0,82.82,83.29,82.76,83.27,85220.0
2016-11-07 15:50:00,83.29,83.45,83.08,83.23,222179.0,83.29,83.45,83.08,83.23,222179.0
2016-11-08 09:30:00,82.73,83.73,82.04,83.72,68432.0,82.73,83.73,82.04,83.72,68432.0
2016-11-08 09:40:00,83.67,83.72,82.41,82.73,47590.0,83.67,83.72,82.41,82.73,47590.0
2016-11-08 09:50:00,82.72,82.9,81.97,82.48,62322.0,82.72,82.9,81.97,82.48,62322.0
2016-11-08 10:00:00,82.35,82.81,82.31,82.72,24704.0,82.35,82.81,82.31,82.72,24704.0
2016-11-08 10:10:00,82.62,82.73,82.39,82.48,21243.0,82.62,82.73,82.39,82.48,21243.0
2016-11-08 10:20:00,82.45,82.65,82.36,82.55,22308.0,82.45,82.65,82.36,82.55,22308.0
2016-11-08 10:30:00,82.5,82.6,82.34,82.4,24850.0,82.5,82.6,82.34,82.4,24850.0
2016-11-08 10:40:00,82.39,82.54,82.18,82.28,29661.0,82.39,82.54,82.18,82.28,29661.0
2016-11-08 10:50:00,82.18,82.37,81.85,82.17,16052.0,82.18,82.37,81.85,82.17,16052.0
2016-11-08 11:00:00,82.18,82.38,82.1,82.25,26496.0,82.18,82.38,82.1,82.25,26496.0
2016-11-08 11:10:00,82.25,82.81,82.19,82.51,46857.0,82.25,82.81,82.19,82.51,46857.0
2016-11-08 11:20:00,82.5,82.94,82.5,82.55,16271.0,82.5,82.94,82.5,82.55,16271.0
2016-11-08 11:30:00,82.61,83.1,82.56,83.1,10827.0,82.61,83.1,82.56,83.1,10827.0
2016-11-08 11:40:00,83.05,83.33,82.99,83.17,17278.0,83.05,83.33,82.99,83.17,17278.0
2016-11-08 11:50:00,83.14,83.51,83.07,83.51,12205.0,83.14,83.51,83.07,83.51,12205.0
2016-11-08 12:00:00,83.52,83.69,83.43,83.44,17667.0,83.52,83.69,83.43,83.44,17667.0
2016-11-08 12:10:00,83.45,84.21,83.4,84.02,23879.0,83.45,84.21,83.4,84.02,23879.0
2016-11-08 12:20:00,83.99,84.15,83.55,83.55,17648.0,83.99,84.15,83.55,83.55,17648.0
2016-11-08 12:30:00,83.54,83.6,83.07,83.32,12500.0,83.54,83.6,83.07,83.32,12500.0
2016-11-08 12:40:00,83.32,83.74,83.32,83.7,12613.0,83.32,83.74,83.32,83.7,12613.0
2016-11-08 12:50:00,83.74,83.81,83.58,83.64,14147.0,83.74,83.81,83.58,83.64,14147.0
2016-11-08 13:00:00,83.67,83.78,83.25,83.38,22846.0,83.67,83.78,83.25,83.38,22846.0
2016-11-08 13:10:00,83.38,83.55,83.03,83.18,119913.0,83.38,83.55,83.03,83.18,119913.0
2016-11-08 13:20:00,83.14,83.36,83.03,83.11,30219.0,83.14,83.36,83.03,83.11,30219.0
2016-11-08 13:30:00,83.18,83.47,83.04,83.43,20393.0,83.18,83.47,83.04,83.43,20393.0
2016-11-08 13:40:00,83.4,83.77,83.25,83.25,28709.0,83.4,83.77,83.25,83.25,28709.0
2016-11-08 13:50:00,83.24,83.37,82.97,83.06,18885.0,83.24,83.37,82.97,83.06,18885.0
2016-11-08 14:00:00,83.05,83.23,82.87,82.87,16602.0,83.05,83.23,82.87,82.87,16602.0
2016-11-08 14:10:00,82.84,82.98,82.58,82.68,18183.0,82.84,82.98,82.58,82.68,18183.0
2016-11-08 14:20:00,82.68,82.85,82.53,82.63,104807.0,82.68,82.85,82.53,82.63,104807.0
2016-11-08 14:30:00,82.62,82.68,82.28,82.32,35313.0,82.62,82.68,82.28,82.32,35313.0
2016-11-08 14:40:00,82.36,82.4,82.13,82.31,50811.0,82.36,82.4,82.13,82.31,50811.0
2016-11-08 14:50:00,82.3,82.94,82.25,82.94,49726.0,82.3,82.94,82.25,82.94,49726.0
2016-11-08 15:00:00,82.91,83.08,82.62,83.06,15916.0,82.91,83.08,82.62,83.06,15916.0
2016-11-08 15:10:00,83.09,83.21,82.78,82.87,34697.0,83.09,83.21,82.78,82.87,34697.0
2016-11-08 15:20:00,82.86,83.16,82.83,83.02,30320.0,82.86,83.16,82.83,83.02,30320.0
2016-11-08 15:30:00,83.05,83.32,83.03,83.28,45891.0,83.05,83.32,83.03,83.28,45891.0
2016-11-08 15:40:00,83.31,83.68,83.2,83.46,83149.0,83.31,83.68,83.2,83.46,83149.0
2016-11-08 15:50:00,83.46,83.5,82.86,82.99,136326.0,83.46,83.5,82.86,82.99,136326.0
2016-11-09 09:30:00,88.92,93.8,88.09,90.34,321520.0,88.92,93.8,88.09,90.34,321520.0
2016-11-09 09:40:00,90.43,90.9,88.59,89.5,204976.0,90.43,90.9,88.59,89.5,204976.0
2016-11-09 09:50:00,89.53,90.91,89.44,90.7,119681.0,89.53,90.91,89.44,90.7,119681.0
2016-11-09 10:00:00,90.46,90.8,88.91,89.19,134062.0,90.46,90.8,88.91,89.19,134062.0
2016-11-09 10:10:00,89.14,89.55,87.87,87.87,100864.0,89.14,89.55,87.87,87.87,100864.0
2016-11-09 10:20:00,87.99,89.0,87.86,88.47,61886.0,87.99,89.0,87.86,88.47,61886.0
2016-11-09 10:30:00,88.52,88.71,87.79,88.3,86668.0,88.52,88.71,87.79,88.3,86668.0
2016-11-09 10:40:00,88.31,88.9,88.1,88.56,78375.0,88.31,88.9,88.1,88.56,78375.0
2016-11-09 10:50:00,88.61,90.11,88.6,89.97,106701.0,88.61,90.11,88.6,89.97,106701.0
2016-11-09 11:00:00,89.95,90.3,89.4,89.95,50544.0,89.95,90.3,89.4,89.95,50544.0
2016-11-09 11:10:00,89.96,90.64,89.8,90.38,47775.0,89.96,90.64,89.8,90.38,47775.0
2016-11-09 11:20:00,90.38,90.6,90.02,90.47,44558.0,90.38,90.6,90.02,90.47,44558.0
2016-11-09 11:30:00,90.42,91.22,90.42,91.11,33064.0,90.42,91.22,90.42,91.11,33064.0
2016-11-09 11:40:00,91.11,91.4,90.76,91.4,30703.0,91.11,91.4,90.76,91.4,30703.0
2016-11-09 11:50:00,91.39,91.46,90.6,90.92,43457.0,91.39,91.46,90.6,90.92,43457.0
2016-11-09 12:00:00,90.81,90.99,90.04,90.05,30394.0,90.81,90.99,90.04,90.05,30394.0
2016-11-09 12:10:00,90.05,90.73,89.94,90.59,38549.0,90.05,90.73,89.94,90.59,38549.0
2016-11-09 12:20:00,90.66,90.93,90.58,90.83,19883.0,90.66,90.93,90.58,90.83,19883.0
2016-11-09 12:30:00,90.71,91.29,90.66,91.1,38527.0,90.71,91.29,90.66,91.1,38527.0
2016-11-09 12:40:00,91.2,91.66,91.11,91.57,45618.0,91.2,91.66,91.11,91.57,45618.0
2016-11-09 12:50:00,91.55,91.99,91.53,91.91,68860.0,91.55,91.99,91.53,91.91,68860.0
2016-11-09 13:00:00,91.92,91.97,90.24,90.24,83918.0,91.92,91.97,90.24,90.24,83918.0
2016-11-09 13:10:00,90.31,90.86,90.12,90.25,40014.0,90.31,90.86,90.12,90.25,40014.0
2016-11-09 13:20:00,90.2,90.36,89.7,90.17,34382.0,90.2,90.36,89.7,90.17,34382.0
2016-11-09 13:30:00,90.21,91.12,90.15,91.04,51692.0,90.21,91.12,90.15,91.04,51692.0
2016-11-09 13:40:00,91.03,91.9,90.9,91.86,52944.0,91.03,91.9,90.9,91.86,52944.0
2016-11-09 13:50:00,91.83,91.93,91.49,91.6,80297.0,91.83,91.93,91.49,91.6,80297.0
2016-11-09 14:00:00,91.46,91.51,91.11,91.37,34144.0,91.46,91.51,91.11,91.37,34144.0
2016-11-09 14:10:00,91.36,91.85,91.36,91.67,51228.0,91.36,91.85,91.36,91.67,51228.0
2016-11-09 14:20:00,91.71,91.98,91.7,91.95,41905.0,91.71,91.98,91.7,91.95,41905.0
2016-11-09 14:30:00,91.97,92.86,91.94,92.72,53019.0,91.97,92.86,91.94,92.72,53019.0
2016-11-09 14:40:00,92.87,93.05,92.66,92.81,40451.0,92.87,93.05,92.66,92.81,40451.0
2016-11-09 14:50:00,92.9,92.96,92.31,92.55,45979.0,92.9,92.96,92.31,92.55,45979.0
2016-11-09 15:00:00,92.59,93.0,92.47,92.95,41952.0,92.59,93.0,92.47,92.95,41952.0
2016-11-09 15:10:00,92.9,93.54,92.87,93.54,81387.0,92.9,93.54,92.87,93.54,81387.0
2016-11-09 15:20:00,93.5,93.61,93.13,93.2,64111.0,93.5,93.61,93.13,93.2,64111.0
2016-11-09 15:30:00,93.19,93.25,92.78,92.92,99819.0,93.19,93.25,92.78,92.92,99819.0
2016-11-09 15:40:00,92.94,92.98,92.25,92.49,130215.0,92.94,92.98,92.25,92.49,130215.0
2016-11-09 15:50:00,92.52,93.08,92.51,92.88,235654.0,92.52,93.08,92.51,92.88,235654.0
2016-11-10 09:30:00,94.07,96.96,94.06,95.79,155762.0,94.07,96.96,94.06,95.79,155762.0
2016-11-10 09:40:00,95.91,96.78,95.72,96.23,127794.0,95.91,96.78,95.72,96.23,127794.0
2016-11-10 09:50:00,96.22,96.61,95.86,96.17,144474.0,96.22,96.61,95.86,96.17,144474.0
2016-11-10 10:00:00,96.15,96.47,95.26,95.26,103313.0,96.15,96.47,95.26,95.26,103313.0
2016-11-10 10:10:00,95.23,95.56,94.32,95.34,178031.0,95.23,95.56,94.32,95.34,178031.0
2016-11-10 10:20:00,95.27,96.17,95.17,95.51,123652.0,95.27,96.17,95.17,95.51,123652.0
2016-11-10 10:30:00,95.51,96.13,95.49,95.85,190447.0,95.51,96.13,95.49,95.85,190447.0
2016-11-10 10:40:00,95.85,96.8,95.64,96.0,79002.0,95.85,96.8,95.64,96.0,79002.0
2016-11-10 10:50:00,96.07,97.18,95.99,96.92,125644.0,96.07,97.18,95.99,96.92,125644.0
2016-11-10 11:00:00,96.86,97.67,96.78,97.29,91191.0,96.86,97.67,96.78,97.29,91191.0
2016-11-10 11:10:00,97.25,97.93,97.03,97.41,61067.0,97.25,97.93,97.03,97.41,61067.0
2016-11-10 11:20:00,97.51,97.71,96.85,97.08,131954.0,97.51,97.71,96.85,97.08,131954.0
2016-11-10 11:30:00,97.08,97.48,95.82,96.07,60637.0,97.08,97.48,95.82,96.07,60637.0
2016-11-10 11:40:00,96.1,97.15,95.93,96.69,117582.0,96.1,97.15,95.93,96.69,117582.0
2016-11-10 11:50:00,96.66,97.0,95.87,96.38,64901.0,96.66,97.0,95.87,96.38,64901.0
2016-11-10 12:00:00,96.49,96.65,96.05,96.11,34283.0,96.49,96.65,96.05,96.11,34283.0
2016-11-10 12:10:00,96.14,96.81,96.05,96.39,47621.0,96.14,96.81,96.05,96.39,47621.0
2016-11-10 12:20:00,96.39,96.79,96.3,96.5,35351.0,96.39,96.79,96.3,96.5,35351.0
2016-11-10 12:30:00,96.6,96.75,96.38,96.5,62078.0,96.6,96.75,96.38,96.5,62078.0
2016-11-10 12:40:00,96.45,96.91,96.37,96.8,73972.0,96.45,96.91,96.37,96.8,73972.0
2016-11-10 12:50:00,96.82,97.11,96.67,96.9,56620.0,96.82,97.11,96.67,96.9,56620.0
2016-11-10 13:00:00,96.89,97.0,96.53,96.95,30154.0,96.89,97.0,96.53,96.95,30154.0
2016-11-10 13:10:00,96.93,97.0,96.42,96.67,23730.0,96.93,97.0,96.42,96.67,23730.0
2016-11-10 13:20:00,96.78,96.78,96.27,96.47,29437.0,96.78,96.78,96.27,96.47,29437.0
2016-11-10 13:30:00,96.47,96.84,96.28,96.6,34168.0,96.47,96.84,96.28,96.6,34168.0
2016-11-10 13:40:00,96.6,97.08,96.54,96.88,46203.0,96.6,97.08,96.54,96.88,46203.0
2016-11-10 13:50:00,96.88,96.94,96.39,96.62,29759.0,96.88,96.94,96.39,96.62,29759.0
2016-11-10 14:00:00,96.58,96.82,96.45,96.58,30252.0,96.58,96.82,96.45,96.58,30252.0
2016-11-10 14:10:00,96.61,96.92,96.41,96.55,27490.0,96.61,96.92,96.41,96.55,27490.0
2016-11-10 14:20:00,96.57,97.07,96.56,96.98,39015.0,96.57,97.07,96.56,96.98,39015.0
2016-11-10 14:30:00,96.96,97.03,96.76,96.94,29018.0,96.96,97.03,96.76,96.94,29018.0
2016-11-10 14:40:00,97.01,97.1,96.84,96.87,49675.0,97.01,97.1,96.84,96.87,49675.0
2016-11-10 14:50:00,96.89,97.25,96.83,97.25,46571.0,96.89,97.25,96.83,97.25,46571.0
2016-11-10 15:00:00,97.25,97.3,96.69,96.82,156990.0,97.25,97.3,96.69,96.82,156990.0
2016-11-10 15:10:00,96.84,97.03,96.43,96.44,60546.0,96.84,97.03,96.43,96.44,60546.0
2016-11-10 15:20:00,96.48,96.75,96.12,96.2,67141.0,96.48,96.75,96.12,96.2,67141.0
2016-11-10 15:30:00,96.2,96.24,95.64,95.69,67871.0,96.2,96.24,95.64,95.69,67871.0
2016-11-10 15:40:00,95.7,95.76,95.13,95.51,125898.0,95.7,95.76,95.13,95.51,125898.0
2016-11-10 15:50:00,95.52,95.65,95.26,95.36,241549.0,95.52,95.65,95.26,95.36,241549.0
2016-11-11 09:30:00,94.28,95.25,92.17,93.18,76937.0,94.28,95.25,92.17,93.18,76937.0
2016-11-11 09:40:00,93.17,93.37,91.83,91.84,142425.0,93.17,93.37,91.83,91.84,142425.0
2016-11-11 09:50:00,91.83,91.88,90.73,90.94,101281.0,91.83,91.88,90.73,90.94,101281.0
2016-11-11 10:00:00,90.94,91.83,90.72,91.78,67460.0,90.94,91.83,90.72,91.78,67460.0
2016-11-11 10:10:00,91.75,92.07,91.38,91.41,30320.0,91.75,92.07,91.38,91.41,30320.0
2016-11-11 10:20:00,91.34,91.69,90.72,91.0,45780.0,91.34,91.69,90.72,91.0,45780.0
2016-11-11 10:30:00,91.05,91.05,90.28,90.9,59904.0,91.05,91.05,90.28,90.9,59904.0
2016-11-11 10:40:00,90.93,91.1,90.33,90.39,74203.0,90.93,91.1,90.33,90.39,74203.0
2016-11-11 10:50:00,90.37,90.49,90.03,90.36,54393.0,90.37,90.49,90.03,90.36,54393.0
2016-11-11 11:00:00,90.36,90.93,89.97,90.8,57892.0,90.36,90.93,89.97,90.8,57892.0
2016-11-11 11:10:00,90.8,90.8,90.41,90.72,41841.0,90.8,90.8,90.41,90.72,41841.0
2016-11-11 11:20:00,90.72,90.85,90.49,90.59,58643.0,90.72,90.85,90.49,90.59,58643.0
2016-11-11 11:30:00,90.67,91.81,90.66,91.8,148247.0,90.67,91.81,90.66,91.8,148247.0
2016-11-11 11:40:00,91.82,92.1,91.28,91.29,40559.0,91.82,92.1,91.28,91.29,40559.0
2016-11-11 11:50:00,91.21,92.23,91.18,91.77,72144.0,91.21,92.23,91.18,91.77,72144.0
2016-11-11 12:00:00,91.85,92.06,91.67,92.03,23898.0,91.85,92.06,91.67,92.03,23898.0
2016-11-11 12:10:00,92.04,92.25,91.66,91.66,33803.0,92.04,92.25,91.66,91.66,33803.0
2016-11-11 12:20:00,91.74,91.92,91.51,91.89,52840.0,91.74,91.92,91.51,91.89,52840.0
2016-11-11 12:30:00,91.92,92.32,91.83,92.26,51359.0,91.92,92.32,91.83,92.26,51359.0
2016-11-11 12:40:00,92.26,92.55,91.92,92.1,33497.0,92.26,92.55,91.92,92.1,33497.0
2016-11-11 12:50:00,92.13,92.13,91.61,91.97,18233.0,92.13,92.13,91.61,91.97,18233.0
2016-11-11 13:00:00,91.99,92.35,91.94,92.34,21330.0,91.99,92.35,91.94,92.34,21330.0
2016-11-11 13:10:00,92.44,92.95,92.44,92.9,15330.0,92.44,92.95,92.44,92.9,15330.0
2016-11-11 13:20:00,92.79,93.16,92.68,93.01,32398.0,92.79,93.16,92.68,93.01,32398.0
2016-11-11 13:30:00,92.97,93.14,92.42,92.42,33737.0,92.97,93.14,92.42,92.42,33737.0
2016-11-11 13:40:00,92.4,92.5,92.17,92.21,20815.0,92.4,92.5,92.17,92.21,20815.0
2016-11-11 13:50:00,92.27,92.32,92.12,92.15,22931.0,92.27,92.32,92.12,92.15,22931.0
2016-11-11 14:00:00,92.11,92.36,91.91,92.32,19077.0,92.11,92.36,91.91,92.32,19077.0
2016-11-11 14:10:00,92.33,92.65,92.22,92.57,25019.0,92.33,92.65,92.22,92.57,25019.0
2016-11-11 14:20:00,92.56,92.56,92.28,92.33,25501.0,92.56,92.56,92.28,92.33,25501.0
2016-11-11 14:30:00,92.32,92.38,91.82,91.94,17656.0,92.32,92.38,91.82,91.94,17656.0
2016-11-11 14:40:00,91.94,92.14,91.87,92.01,14517.0,91.94,92.14,91.87,92.01,14517.0
2016-11-11 14:50:00,91.9,92.09,91.86,91.93,16209.0,91.9,92.09,91.86,91.93,16209.0
2016-11-11 15:00:00,91.93,92.04,91.87,91.98,20991.0,91.93,92.04,91.87,91.98,20991.0
2016-11-11 15:10:00,92.03,92.27,91.99,92.08,21130.0,92.03,92.27,91.99,92.08,21130.0
2016-11-11 15:20:00,92.11,92.21,92.02,92.15,22562.0,92.11,92.21,92.02,92.15,22562.0
2016-11-11 15:30:00,92.14,92.29,91.95,92.02,42902.0,92.14,92.29,91.95,92.02,42902.0
2016-11-11 15:40:00,92.01,92.35,92.0,92.23,105940.0,92.01,92.35,92.0,92.23,105940.0
2016-11-11 15:50:00,92.26,92.68,91.95,92.0,358954.0,92.26,92.68,91.95,92.0,358954.0
2016-11-14 09:30:00,92.33,92.33,90.67,90.68,73488.0,92.33,92.33,90.67,90.68,73488.0
2016-11-14 09:40:00,90.76,90.93,90.12,90.62,50008.0,90.76,90.93,90.12,90.62,50008.0
2016-11-14 09:50:00,90.59,91.19,90.3,90.39,78580.0,90.59,91.19,90.3,90.39,78580.0
2016-11-14 10:00:00,90.32,90.47,89.64,90.02,97820.0,90.32,90.47,89.64,90.02,97820.0
2016-11-14 10:10:00,90.09,91.11,90.03,91.03,16779.0,90.09,91.11,90.03,91.03,16779.0
2016-11-14 10:20:00,90.98,91.23,90.64,90.78,27094.0,90.98,91.23,90.64,90.78,27094.0
2016-11-14 10:30:00,90.83,91.42,90.73,91.13,25295.0,90.83,91.42,90.73,91.13,25295.0
2016-11-14 10:40:00,91.14,91.24,90.85,90.93,19753.0,91.14,91.24,90.85,90.93,19753.0
2016-11-14 10:50:00,90.92,91.2,90.7,91.09,16613.0,90.92,91.2,90.7,91.09,16613.0
2016-11-14 11:00:00,91.11,91.54,91.0,91.31,73575.0,91.11,91.54,91.0,91.31,73575.0
2016-11-14 11:10:00,91.44,91.49,91.25,91.27,89684.0,91.44,91.49,91.25,91.27,89684.0
2016-11-14 11:20:00,91.27,91.42,91.17,91.35,27159.0,91.27,91.42,91.17,91.35,27159.0
2016-11-14 11:30:00,91.3,91.86,91.27,91.76,129233.0,91.3,91.86,91.27,91.76,129233.0
2016-11-14 11:40:00,91.83,92.01,91.62,91.85,29403.0,91.83,92.01,91.62,91.85,29403.0
2016-11-14 11:50:00,91.86,91.9,91.58,91.7,41588.0,91.86,91.9,91.58,91.7,41588.0
2016-11-14 12:00:00,91.74,91.79,91.51,91.62,22285.0,91.74,91.79,91.51,91.62,22285.0
2016-11-14 12:10:00,91.64,91.97,91.55,91.97,22804.0,91.64,91.97,91.55,91.97,22804.0
2016-11-14 12:20:00,91.93,92.12,91.84,92.08,24278.0,91.93,92.12,91.84,92.08,24278.0
2016-11-14 12:30:00,92.09,92.27,91.87,92.02,48014.0,92.09,92.27,91.87,92.02,48014.0
2016-11-14 12:40:00,92.14,92.7,92.14,92.64,28336.0,92.14,92.7,92.14,92.64,28336.0
2016-11-14 12:50:00,92.63,93.19,92.54,93.08,67473.0,92.63,93.19,92.54,93.08,67473.0
2016-11-14 13:00:00,93.09,93.67,93.05,93.67,31979.0,93.09,93.67,93.05,93.67,31979.0
2016-11-14 13:10:00,93.72,94.2,93.59,94.2,41545.0,93.72,94.2,93.59,94.2,41545.0
2016-11-14 13:20:00,94.09,94.33,94.06,94.06,92761.0,94.09,94.33,94.06,94.06,92761.0
2016-11-14 13:30:00,94.07,94.14,93.81,93.91,29447.0,94.07,94.14,93.81,93.91,29447.0
2016-11-14 13:40:00,93.9,94.06,93.35,93.4,81992.0,93.9,94.06,93.35,93.4,81992.0
2016-11-14 13:50:00,93.47,93.7,93.47,93.65,16434.0,93.47,93.7,93.47,93.65,16434.0
2016-11-14 14:00:00,93.68,93.78,93.45,93.7,24303.0,93.68,93.78,93.45,93.7,24303.0
2016-11-14 14:10:00,93.66,93.97,93.66,93.84,34680.0,93.66,93.97,93.66,93.84,34680.0
2016-11-14 14:20:00,93.84,94.01,93.67,93.98,33331.0,93.84,94.01,93.67,93.98,33331.0
2016-11-14 14:30:00,93.93,94.07,93.35,93.35,54357.0,93.93,94.07,93.35,93.35,54357.0
2016-11-14 14:40:00,93.36,93.81,93.36,93.68,36594.0,93.36,93.81,93.36,93.68,36594.0
2016-11-14 14:50:00,93.68,93.99,93.49,93.99,37092.0,93.68,93.99,93.49,93.99,37092.0
2016-11-14 15:00:00,93.9,94.07,93.72,93.86,31015.0,93.9,94.07,93.72,93.86,31015.0
2016-11-14 15:10:00,93.86,94.38,93.81,94.31,54498.0,93.86,94.38,93.81,94.31,54498.0
2016-11-14 15:20:00,94.31,94.38,94.24,94.31,57207.0,94.31,94.38,94.24,94.31,57207.0
2016-11-14 15:30:00,94.31,94.41,94.25,94.31,68729.0,94.31,94.41,94.25,94.31,68729.0
2016-11-14 15:40:00,94.33,94.46,93.95,94.34,85294.0,94.33,94.46,93.95,94.34,85294.0
2016-11-14 15:50:00,94.34,94.51,94.21,94.44,126888.0,94.34,94.51,94.21,94.44,126888.0
2016-11-15 09:30:00,94.14,94.18,92.8,93.02,63309.0,94.14,94.18,92.8,93.02,63309.0
2016-11-15 09:40:00,93.06,93.39,92.89,93.0,14247.0,93.06,93.39,92.89,93.0,14247.0
2016-11-15 09:50:00,92.95,93.71,92.8,93.34,32653.0,92.95,93.71,92.8,93.34,32653.0
2016-11-15 10:00:00,93.34,94.54,93.33,94.31,31095.0,93.34,94.54,93.33,94.31,31095.0
2016-11-15 10:10:00,94.38,94.68,93.67,93.7,40663.0,94.38,94.68,93.67,93.7,40663.0
2016-11-15 10:20:00,93.79,93.83,93.25,93.59,28329.0,93.79,93.83,93.25,93.59,28329.0
2016-11-15 10:30:00,93.54,93.9,93.29,93.79,22329.0,93.54,93.9,93.29,93.79,22329.0
2016-11-15 10:40:00,93.7,93.71,93.34,93.56,18415.0,93.7,93.71,93.34,93.56,18415.0
2016-11-15 10:50:00,93.6,93.64,93.29,93.42,22147.0,93.6,93.64,93.29,93.42,22147.0
2016-11-15 11:00:00,93.36,93.46,92.92,93.06,68574.0,93.36,93.46,92.92,93.06,68574.0
2016-11-15 11:10:00,93.0,93.0,92.63,92.63,8961.0,93.0,93.0,92.63,92.63,8961.0
2016-11-15 11:20:00,92.74,93.03,92.68,92.92,21433.0,92.74,93.03,92.68,92.92,21433.0
2016-11-15 11:30:00,92.88,93.48,92.85,93.24,11470.0,92.88,93.48,92.85,93.24,11470.0
2016-11-15 11:40:00,93.27,93.43,93.08,93.2,20517.0,93.27,93.43,93.08,93.2,20517.0
2016-11-15 11:50:00,93.27,93.44,93.16,93.2,19477.0,93.27,93.44,93.16,93.2,19477.0
2016-11-15 12:00:00,93.18,93.21,92.76,92.87,13074.0,93.18,93.21,92.76,92.87,13074.0
2016-11-15 12:10:00,92.87,92.9,92.74,92.77,35176.0,92.87,92.9,92.74,92.77,35176.0
2016-11-15 12:20:00,92.77,92.83,92.6,92.66,16433.0,92.77,92.83,92.6,92.66,16433.0
2016-11-15 12:30:00,92.66,92.77,92.56,92.68,19601.0,92.66,92.77,92.56,92.68,19601.0
2016-11-15 12:40:00,92.6,92.6,92.01,92.14,21989.0,92.6,92.6,92.01,92.14,21989.0
2016-11-15 12:50:00,92.12,92.39,91.98,92.19,15792.0,92.12,92.39,91.98,92.19,15792.0
2016-11-15 13:00:00,92.18,92.28,92.04,92.09,10153.0,92.18,92.28,92.04,92.09,10153.0
2016-11-15 13:10:00,92.09,92.47,92.04,92.45,10130.0,92.09,92.47,92.04,92.45,10130.0
2016-11-15 13:20:00,92.43,92.59,92.32,92.48,9623.0,92.43,92.59,92.32,92.48,9623.0
2016-11-15 13:30:00,92.44,92.82,92.42,92.47,13842.0,92.44,92.82,92.42,92.47,13842.0
2016-11-15 13:40:00,92.45,92.65,92.4,92.4,10657.0,92.45,92.65,92.4,92.4,10657.0
2016-11-15 13:50:00,92.42,92.42,91.97,91.99,47286.0,92.42,92.42,91.97,91.99,47286.0
2016-11-15 14:00:00,92.06,92.36,92.04,92.35,35137.0,92.06,92.36,92.04,92.35,35137.0
2016-11-15 14:10:00,92.31,92.47,92.3,92.46,113542.0,92.31,92.47,92.3,92.46,113542.0
2016-11-15 14:20:00,92.46,92.74,92.45,92.63,72976.0,92.46,92.74,92.45,92.63,72976.0
2016-11-15 14:30:00,92.67,92.7,92.52,92.53,111673.0,92.67,92.7,92.52,92.53,111673.0
2016-11-15 14:40:00,92.53,92.53,92.1,92.1,84532.0,92.53,92.53,92.1,92.1,84532.0
2016-11-15 14:50:00,92.15,92.61,91.96,92.6,31653.0,92.15,92.61,91.96,92.6,31653.0
2016-11-15 15:00:00,92.61,92.77,92.55,92.58,151629.0,92.61,92.77,92.55,92.58,151629.0
2016-11-15 15:10:00,92.57,92.67,92.52,92.62,103866.0,92.57,92.67,92.52,92.62,103866.0
2016-11-15 15:20:00,92.62,93.0,92.61,93.0,73985.0,92.62,93.0,92.61,93.0,73985.0
2016-11-15 15:30:00,92.98,93.08,92.84,93.05,213917.0,92.98,93.08,92.84,93.05,213917.0
2016-11-15 15:40:00,93.07,93.14,92.96,93.0,51660.0,93.07,93.14,92.96,93.0,51660.0
2016-11-15 15:50:00,93.01,93.1,92.96,93.06,154059.0,93.01,93.1,92.96,93.06,154059.0
2016-11-16 09:30:00,92.58,93.06,91.33,91.9,24727.0,92.58,93.06,91.33,91.9,24727.0
2016-11-16 09:40:00,92.08,92.9,91.78,91.86,17699.0,92.08,92.9,91.78,91.86,17699.0
2016-11-16 09:50:00,91.82,92.15,91.5,91.73,22287.0,91.82,92.15,91.5,91.73,22287.0
2016-11-16 10:00:00,91.94,92.18,91.52,92.0,37256.0,91.94,92.18,91.52,92.0,37256.0
2016-11-16 10:10:00,92.04,92.07,91.66,91.97,43612.0,92.04,92.07,91.66,91.97,43612.0
2016-11-16 10:20:00,91.98,92.07,91.81,91.96,27379.0,91.98,92.07,91.81,91.96,27379.0
2016-11-16 10:30:00,92.0,92.18,91.87,91.94,86511.0,92.0,92.18,91.87,91.94,86511.0
2016-11-16 10:40:00,91.91,92.26,91.9,92.15,85121.0,91.91,92.26,91.9,92.15,85121.0
2016-11-16 10:50:00,92.13,92.15,91.3,91.59,44762.0,92.13,92.15,91.3,91.59,44762.0
2016-11-16 11:00:00,91.59,92.09,91.47,92.09,31857.0,91.59,92.09,91.47,92.09,31857.0
2016-11-16 11:10:00,92.11,92.14,91.77,91.83,24595.0,92.11,92.14,91.77,91.83,24595.0
2016-11-16 11:20:00,91.84,92.1,91.79,92.09,15075.0,91.84,92.1,91.79,92.09,15075.0
2016-11-16 11:30:00,92.1,92.15,91.95,92.05,18163.0,92.1,92.15,91.95,92.05,18163.0
2016-11-16 11:40:00,92.06,92.08,91.8,91.82,14545.0,92.06,92.08,91.8,91.82,14545.0
2016-11-16 11:50:00,91.88,91.91,91.79,91.86,52308.0,91.88,91.91,91.79,91.86,52308.0
2016-11-16 12:00:00,91.86,92.07,91.78,92.05,23107.0,91.86,92.07,91.78,92.05,23107.0
2016-11-16 12:10:00,92.05,92.09,91.77,91.77,19424.0,92.05,92.09,91.77,91.77,19424.0
2016-11-16 12:20:00,91.77,91.9,91.7,91.78,20720.0,91.77,91.9,91.7,91.78,20720.0
2016-11-16 12:30:00,91.78,92.0,91.74,91.78,41709.0,91.78,92.0,91.74,91.78,41709.0
2016-11-16 12:40:00,91.76,91.76,91.24,91.35,13792.0,91.76,91.76,91.24,91.35,13792.0
2016-11-16 12:50:00,91.35,91.49,91.24,91.46,25280.0,91.35,91.49,91.24,91.46,25280.0
2016-11-16 13:00:00,91.48,91.64,91.4,91.53,14211.0,91.48,91.64,91.4,91.53,14211.0
2016-11-16 13:10:00,91.53,91.54,91.41,91.45,9550.0,91.53,91.54,91.41,91.45,9550.0
2016-11-16 13:20:00,91.45,91.59,91.36,91.57,12331.0,91.45,91.59,91.36,91.57,12331.0
2016-11-16 13:30:00,91.61,91.73,91.5,91.73,6330.0,91.61,91.73,91.5,91.73,6330.0
2016-11-16 13:40:00,91.74,91.93,91.64,91.64,10200.0,91.74,91.93,91.64,91.64,10200.0
2016-11-16 13:50:00,91.61,91.69,91.59,91.68,11633.0,91.61,91.69,91.59,91.68,11633.0
2016-11-16 14:00:00,91.64,91.72,91.45,91.72,13576.0,91.64,91.72,91.45,91.72,13576.0
2016-11-16 14:10:00,91.68,91.69,91.38,91.43,14413.0,91.68,91.69,91.38,91.43,14413.0
2016-11-16 14:20:00,91.38,91.64,91.38,91.63,16571.0,91.38,91.64,91.38,91.63,16571.0
2016-11-16 14:30:00,91.58,91.59,91.3,91.32,12642.0,91.58,91.59,91.3,91.32,12642.0
2016-11-16 14:40:00,91.34,91.53,91.24,91.46,12776.0,91.34,91.53,91.24,91.46,12776.0
2016-11-16 14:50:00,91.44,91.46,91.3,91.38,12270.0,91.44,91.46,91.3,91.38,12270.0
2016-11-16 15:00:00,91.41,91.53,91.26,91.31,12248.0,91.41,91.53,91.26,91.31,12248.0
2016-11-16 15:10:00,91.31,91.31,90.93,91.0,69831.0,91.31,91.31,90.93,91.0,69831.0
2016-11-16 15:20:00,90.98,91.0,90.61,90.69,37365.0,90.98,91.0,90.61,90.69,37365.0
2016-11-16 15:30:00,90.71,90.79,90.55,90.65,54440.0,90.71,90.79,90.55,90.65,54440.0
2016-11-16 15:40:00,90.66,90.7,90.44,90.47,38959.0,90.66,90.7,90.44,90.47,38959.0
2016-11-16 15:50:00,90.49,90.62,90.43,90.46,84119.0,90.49,90.62,90.43,90.46,84119.0
2016-11-17 09:30:00,90.67,91.09,90.51,91.0,69244.0,90.67,91.09,90.51,91.0,69244.0
2016-11-17 09:40:00,90.88,91.2,90.02,90.27,108203.0,90.88,91.2,90.02,90.27,108203.0
2016-11-17 09:50:00,90.42,90.79,90.01,90.51,17000.0,90.42,90.79,90.01,90.51,17000.0
2016-11-17 10:00:00,90.66,91.16,90.47,91.03,16032.0,90.66,91.16,90.47,91.03,16032.0
2016-11-17 10:10:00,91.12,91.27,90.83,91.01,8661.0,91.12,91.27,90.83,91.01,8661.0
2016-11-17 10:20:00,91.01,91.48,90.98,91.18,13606.0,91.01,91.48,90.98,91.18,13606.0
2016-11-17 10:30:00,91.22,91.22,90.83,91.02,11986.0,91.22,91.22,90.83,91.02,11986.0
2016-11-17 10:40:00,91.02,91.59,91.02,91.56,30359.0,91.02,91.59,91.02,91.56,30359.0
2016-11-17 10:50:00,91.59,91.84,91.22,91.22,15643.0,91.59,91.84,91.22,91.22,15643.0
2016-11-17 11:00:00,91.3,91.61,91.28,91.48,4550.0,91.3,91.61,91.28,91.48,4550.0
2016-11-17 11:10:00,91.53,92.25,91.53,92.13,9754.0,91.53,92.25,91.53,92.13,9754.0
2016-11-17 11:20:00,92.27,92.4,92.14,92.22,8618.0,92.27,92.4,92.14,92.22,8618.0
2016-11-17 11:30:00,92.2,92.28,91.79,91.85,8178.0,92.2,92.28,91.79,91.85,8178.0
2016-11-17 11:40:00,91.85,92.01,91.82,91.97,9068.0,91.85,92.01,91.82,91.97,9068.0
2016-11-17 11:50:00,91.98,92.01,91.81,91.89,17586.0,91.98,92.01,91.81,91.89,17586.0
2016-11-17 12:00:00,91.89,91.96,91.73,91.8,9222.0,91.89,91.96,91.73,91.8,9222.0
2016-11-17 12:10:00,91.76,91.81,91.58,91.73,15585.0,91.76,91.81,91.58,91.73,15585.0
2016-11-17 12:20:00,91.74,91.89,91.72,91.83,13560.0,91.74,91.89,91.72,91.83,13560.0
2016-11-17 12:30:00,91.84,91.84,91.6,91.62,16476.0,91.84,91.84,91.6,91.62,16476.0
2016-11-17 12:40:00,91.61,91.68,91.41,91.51,9757.0,91.61,91.68,91.41,91.51,9757.0
2016-11-17 12:50:00,91.51,91.61,91.42,91.42,8956.0,91.51,91.61,91.42,91.42,8956.0
2016-11-17 13:00:00,91.49,91.63,91.36,91.4,11934.0,91.49,91.63,91.36,91.4,11934.0
2016-11-17 13:10:00,91.37,91.55,91.36,91.47,11163.0,91.37,91.55,91.36,91.47,11163.0
2016-11-17 13:20:00,91.46,91.5,91.37,91.45,11652.0,91.46,91.5,91.37,91.45,11652.0
2016-11-17 13:30:00,91.46,91.53,91.38,91.45,17159.0,91.46,91.53,91.38,91.45,17159.0
2016-11-17 13:40:00,91.41,91.45,91.3,91.33,22932.0,91.41,91.45,91.3,91.33,22932.0
2016-11-17 13:50:00,91.3,91.3,91.13,91.18,18756.0,91.3,91.3,91.13,91.18,18756.0
2016-11-17 14:00:00,91.16,91.35,91.13,91.2,16745.0,91.16,91.35,91.13,91.2,16745.0
2016-11-17 14:10:00,91.14,91.28,90.98,91.26,19724.0,91.14,91.28,90.98,91.26,19724.0
2016-11-17 14:20:00,91.22,91.22,90.81,90.83,21957.0,91.22,91.22,90.81,90.83,21957.0
2016-11-17 14:30:00,90.82,91.05,90.66,91.05,13868.0,90.82,91.05,90.66,91.05,13868.0
2016-11-17 14:40:00,91.07,91.14,91.0,91.09,16708.0,91.07,91.14,91.0,91.09,16708.0
2016-11-17 14:50:00,91.12,91.35,91.12,91.26,20654.0,91.12,91.35,91.12,91.26,20654.0
2016-11-17 15:00:00,91.25,91.27,91.14,91.16,64782.0,91.25,91.27,91.14,91.16,64782.0
2016-11-17 15:10:00,91.16,91.27,91.13,91.21,20772.0,91.16,91.27,91.13,91.21,20772.0
2016-11-17 15:20:00,91.21,91.22,91.07,91.08,30434.0,91.21,91.22,91.07,91.08,30434.0
2016-11-17 15:30:00,91.08,91.23,91.05,91.05,28389.0,91.08,91.23,91.05,91.05,28389.0
2016-11-17 15:40:00,91.08,91.23,91.04,91.09,100093.0,91.08,91.23,91.04,91.09,100093.0
2016-11-17 15:50:00,91.11,91.38,91.09,91.2,135031.0,91.11,91.38,91.09,91.2,135031.0
2016-11-18 09:30:00,90.94,91.48,89.66,89.9,105362.0,90.94,91.48,89.66,89.9,105362.0
2016-11-18 09:40:00,90.04,90.7,89.8,90.7,11614.0,90.04,90.7,89.8,90.7,11614.0
2016-11-18 09:50:00,90.72,90.87,90.33,90.33,33556.0,90.72,90.87,90.33,90.33,33556.0
2016-11-18 10:00:00,90.3,90.56,90.17,90.51,14535.0,90.3,90.56,90.17,90.51,14535.0
2016-11-18 10:10:00,90.61,90.76,90.36,90.36,13527.0,90.61,90.76,90.36,90.36,13527.0
2016-11-18 10:20:00,90.36,90.46,90.09,90.44,5725.0,90.36,90.46,90.09,90.44,5725.0
2016-11-18 10:30:00,90.48,90.49,89.95,90.31,22014.0,90.48,90.49,89.95,90.31,22014.0
2016-11-18 10:40:00,90.31,90.36,90.0,90.12,9717.0,90.31,90.36,90.0,90.12,9717.0
2016-11-18 10:50:00,90.09,90.09,89.73,89.91,10189.0,90.09,90.09,89.73,89.91,10189.0
2016-11-18 11:00:00,89.81,89.89,89.61,89.67,12314.0,89.81,89.89,89.61,89.67,12314.0
2016-11-18 11:10:00,89.68,89.81,89.64,89.73,47331.0,89.68,89.81,89.64,89.73,47331.0
2016-11-18 11:20:00,89.81,89.81,89.6,89.71,11928.0,89.81,89.81,89.6,89.71,11928.0
2016-11-18 11:30:00,89.71,89.72,89.1,89.14,13525.0,89.71,89.72,89.1,89.14,13525.0
2016-11-18 11:40:00,89.04,89.4,89.0,89.18,13459.0,89.04,89.4,89.0,89.18,13459.0
2016-11-18 11:50:00,89.14,89.29,89.12,89.21,9541.0,89.14,89.29,89.12,89.21,9541.0
2016-11-18 12:00:00,89.18,89.44,89.18,89.3,26095.0,89.18,89.44,89.18,89.3,26095.0
2016-11-18 12:10:00,89.29,89.46,89.27,89.46,19813.0,89.29,89.46,89.27,89.46,19813.0
2016-11-18 12:20:00,89.37,89.56,89.37,89.49,13466.0,89.37,89.56,89.37,89.49,13466.0
2016-11-18 12:30:00,89.5,89.71,89.5,89.71,5475.0,89.5,89.71,89.5,89.71,5475.0
2016-11-18 12:40:00,89.7,89.95,89.66,89.93,6307.0,89.7,89.95,89.66,89.93,6307.0
2016-11-18 12:50:00,89.97,90.07,89.93,90.05,6198.0,89.97,90.07,89.93,90.05,6198.0
2016-11-18 13:00:00,90.09,90.11,89.98,90.08,9339.0,90.09,90.11,89.98,90.08,9339.0
2016-11-18 13:10:00,90.11,90.12,89.8,89.8,5800.0,90.11,90.12,89.8,89.8,5800.0
2016-11-18 13:20:00,89.88,89.89,89.62,89.7,12703.0,89.88,89.89,89.62,89.7,12703.0
2016-11-18 13:30:00,89.7,89.83,89.65,89.78,6682.0,89.7,89.83,89.65,89.78,6682.0
2016-11-18 13:40:00,89.8,90.06,89.72,89.89,12762.0,89.8,90.06,89.72,89.89,12762.0
2016-11-18 13:50:00,89.92,89.98,89.8,89.81,8756.0,89.92,89.98,89.8,89.81,8756.0
2016-11-18 14:00:00,89.8,89.86,89.69,89.79,20231.0,89.8,89.86,89.69,89.79,20231.0
2016-11-18 14:10:00,89.81,89.82,89.64,89.78,12328.0,89.81,89.82,89.64,89.78,12328.0
2016-11-18 14:20:00,89.73,89.75,89.58,89.59,7744.0,89.73,89.75,89.58,89.59,7744.0
2016-11-18 14:30:00,89.57,89.83,89.57,89.81,9697.0,89.57,89.83,89.57,89.81,9697.0
2016-11-18 14:40:00,89.8,89.82,89.73,89.78,9173.0,89.8,89.82,89.73,89.78,9173.0
2016-11-18 14:50:00,89.76,89.81,89.65,89.65,14427.0,89.76,89.81,89.65,89.65,14427.0
2016-11-18 15:00:00,89.62,89.73,89.53,89.53,17640.0,89.62,89.73,89.53,89.53,17640.0
2016-11-18 15:10:00,89.54,89.63,89.5,89.61,10950.0,89.54,89.63,89.5,89.61,10950.0
2016-11-18 15:20:00,89.67,89.69,89.53,89.64,20708.0,89.67,89.69,89.53,89.64,20708.0
2016-11-18 15:30:00,89.63,89.66,89.51,89.59,26802.0,89.63,89.66,89.51,89.59,26802.0
2016-11-18 15:40:00,89.59,89.63,89.51,89.63,38098.0,89.59,89.63,89.51,89.63,38098.0
2016-11-18 15:50:00,89.6,89.65,89.33,89.49,238999.0,89.6,89.65,89.33,89.49,238999.0
2016-11-21 09:30:00,89.95,90.51,89.4,89.4,25495.0,89.95,90.51,89.4,89.4,25495.0
2016-11-21 09:40:00,89.44,90.14,89.04,90.05,14470.0,89.44,90.14,89.04,90.05,14470.0
2016-11-21 09:50:00,90.1,90.15,89.72,89.72,28490.0,90.1,90.15,89.72,89.72,28490.0
2016-11-21 10:00:00,89.72,89.97,89.7,89.76,32336.0,89.72,89.97,89.7,89.76,32336.0
2016-11-21 10:10:00,89.72,89.85,89.62,89.62,20553.0,89.72,89.85,89.62,89.62,20553.0
2016-11-21 10:20:00,89.63,89.81,89.02,89.07,16991.0,89.63,89.81,89.02,89.07,16991.0
2016-11-21 10:30:00,89.08,89.44,89.02,89.26,8377.0,89.08,89.44,89.02,89.26,8377.0
2016-11-21 10:40:00,89.26,89.37,88.91,89.03,26473.0,89.26,89.37,88.91,89.03,26473.0
2016-11-21 10:50:00,89.04,89.41,88.83,89.41,44601.0,89.04,89.41,88.83,89.41,44601.0
2016-11-21 11:00:00,89.54,89.71,89.17,89.21,19667.0,89.54,89.71,89.17,89.21,19667.0
2016-11-21 11:10:00,89.21,89.38,89.12,89.12,12632.0,89.21,89.38,89.12,89.12,12632.0
2016-11-21 11:20:00,89.13,89.2,88.98,89.07,12450.0,89.13,89.2,88.98,89.07,12450.0
2016-11-21 11:30:00,89.23,89.24,88.79,88.9,38019.0,89.23,89.24,88.79,88.9,38019.0
2016-11-21 11:40:00,88.9,89.05,88.84,89.0,21211.0,88.9,89.05,88.84,89.0,21211.0
2016-11-21 11:50:00,88.97,89.11,88.81,88.96,35975.0,88.97,89.11,88.81,88.96,35975.0
2016-11-21 12:00:00,88.96,89.23,88.95,89.06,40337.0,88.96,89.23,88.95,89.06,40337.0
2016-11-21 12:10:00,89.08,89.24,88.98,89.2,11618.0,89.08,89.24,88.98,89.2,11618.0
2016-11-21 12:20:00,89.2,89.23,89.08,89.19,18868.0,89.2,89.23,89.08,89.19,18868.0
2016-11-21 12:30:00,89.18,89.25,89.13,89.13,16492.0,89.18,89.25,89.13,89.13,16492.0
2016-11-21 12:40:00,89.13,89.33,89.06,89.22,19015.0,89.13,89.33,89.06,89.22,19015.0
2016-11-21 12:50:00,89.26,89.3,89.07,89.15,15821.0,89.26,89.3,89.07,89.15,15821.0
2016-11-21 13:00:00,89.15,89.15,88.97,89.12,12641.0,89.15,89.15,88.97,89.12,12641.0
2016-11-21 13:10:00,89.2,89.2,88.93,88.98,11100.0,89.2,89.2,88.93,88.98,11100.0
2016-11-21 13:20:00,89.0,89.0,88.76,88.85,12527.0,89.0,89.0,88.76,88.85,12527.0
2016-11-21 13:30:00,88.82,89.22,88.82,89.22,7628.0,88.82,89.22,88.82,89.22,7628.0
2016-11-21 13:40:00,89.2,89.2,89.01,89.01,9266.0,89.2,89.2,89.01,89.01,9266.0
2016-11-21 13:50:00,88.97,89.22,88.89,89.09,28091.0,88.97,89.22,88.89,89.09,28091.0
2016-11-21 14:00:00,89.13,89.19,88.88,89.04,23005.0,89.13,89.19,88.88,89.04,23005.0
2016-11-21 14:10:00,89.08,89.2,88.94,89.03,13376.0,89.08,89.2,88.94,89.03,13376.0
2016-11-21 14:20:00,89.0,89.15,88.96,89.08,14568.0,89.0,89.15,88.96,89.08,14568.0
2016-11-21 14:30:00,89.06,89.24,89.03,89.09,20444.0,89.06,89.24,89.03,89.09,20444.0
2016-11-21 14:40:00,89.13,89.21,88.98,89.07,29153.0,89.13,89.21,88.98,89.07,29153.0
2016-11-21 14:50:00,89.11,89.12,88.97,89.0,23746.0,89.11,89.12,88.97,89.0,23746.0
2016-11-21 15:00:00,89.03,89.18,89.0,89.04,18477.0,89.03,89.18,89.0,89.04,18477.0
2016-11-21 15:10:00,89.07,89.13,89.02,89.06,16892.0,89.07,89.13,89.02,89.06,16892.0
2016-11-21 15:20:00,89.05,89.06,88.85,88.85,37792.0,89.05,89.06,88.85,88.85,37792.0
2016-11-21 15:30:00,88.85,88.99,88.84,88.87,41281.0,88.85,88.99,88.84,88.87,41281.0
2016-11-21 15:40:00,88.87,89.02,88.79,88.99,49507.0,88.87,89.02,88.79,88.99,49507.0
2016-11-21 15:50:00,88.99,89.13,88.93,89.07,130729.0,88.99,89.13,88.93,89.07,130729.0
2016-11-22 09:30:00,89.32,89.75,88.31,88.48,31622.0,89.32,89.75,88.31,88.48,31622.0
2016-11-22 09:40:00,88.44,89.14,88.18,88.72,30133.0,88.44,89.14,88.18,88.72,30133.0
2016-11-22 09:50:00,88.8,88.89,88.33,88.33,12915.0,88.8,88.89,88.33,88.33,12915.0
2016-11-22 10:00:00,88.3,88.31,88.0,88.08,42074.0,88.3,88.31,88.0,88.08,42074.0
2016-11-22 10:10:00,88.15,88.4,87.81,87.88,45141.0,88.15,88.4,87.81,87.88,45141.0
2016-11-22 10:20:00,87.92,88.04,87.57,87.96,44085.0,87.92,88.04,87.57,87.96,44085.0
2016-11-22 10:30:00,87.91,87.91,87.4,87.56,19895.0,87.91,87.91,87.4,87.56,19895.0
2016-11-22 10:40:00,87.45,87.45,86.9,86.98,47311.0,87.45,87.45,86.9,86.98,47311.0
2016-11-22 10:50:00,87.08,87.14,86.37,86.39,63944.0,87.08,87.14,86.37,86.39,63944.0
2016-11-22 11:00:00,86.54,86.64,86.13,86.22,42326.0,86.54,86.64,86.13,86.22,42326.0
2016-11-22 11:10:00,86.26,86.51,86.16,86.44,27770.0,86.26,86.51,86.16,86.44,27770.0
2016-11-22 11:20:00,86.45,86.6,85.87,85.95,26082.0,86.45,86.6,85.87,85.95,26082.0
2016-11-22 11:30:00,85.86,86.06,85.47,85.7,43395.0,85.86,86.06,85.47,85.7,43395.0
2016-11-22 11:40:00,85.61,85.89,85.4,85.74,34212.0,85.61,85.89,85.4,85.74,34212.0
2016-11-22 11:50:00,85.77,85.8,85.46,85.56,35357.0,85.77,85.8,85.46,85.56,35357.0
2016-11-22 12:00:00,85.53,85.78,85.48,85.7,26555.0,85.53,85.78,85.48,85.7,26555.0
2016-11-22 12:10:00,85.65,86.06,85.65,86.05,29702.0,85.65,86.06,85.65,86.05,29702.0
2016-11-22 12:20:00,86.03,86.13,85.75,85.79,36623.0,86.03,86.13,85.75,85.79,36623.0
2016-11-22 12:30:00,85.82,86.05,85.72,85.93,29502.0,85.82,86.05,85.72,85.93,29502.0
2016-11-22 12:40:00,85.95,86.09,85.76,85.9,26326.0,85.95,86.09,85.76,85.9,26326.0
2016-11-22 12:50:00,85.86,85.98,85.78,85.97,16934.0,85.86,85.98,85.78,85.97,16934.0
2016-11-22 13:00:00,85.97,86.14,85.9,86.0,33021.0,85.97,86.14,85.9,86.0,33021.0
2016-11-22 13:10:00,85.98,86.08,85.87,85.87,17329.0,85.98,86.08,85.87,85.87,17329.0
2016-11-22 13:20:00,85.87,86.02,85.84,85.95,15154.0,85.87,86.02,85.84,85.95,15154.0
2016-11-22 13:30:00,85.92,86.06,85.85,85.98,21248.0,85.92,86.06,85.85,85.98,21248.0
2016-11-22 13:40:00,85.98,86.0,85.81,85.93,23476.0,85.98,86.0,85.81,85.93,23476.0
2016-11-22 13:50:00,85.9,85.93,85.63,85.67,19682.0,85.9,85.93,85.63,85.67,19682.0
2016-11-22 14:00:00,85.7,85.94,85.6,85.63,23050.0,85.7,85.94,85.6,85.63,23050.0
2016-11-22 14:10:00,85.64,85.98,85.62,85.82,17337.0,85.64,85.98,85.62,85.82,17337.0
2016-11-22 14:20:00,85.82,85.87,85.72,85.81,18891.0,85.82,85.87,85.72,85.81,18891.0
2016-11-22 14:30:00,85.81,85.98,85.8,85.83,17986.0,85.81,85.98,85.8,85.83,17986.0
2016-11-22 14:40:00,85.81,86.0,85.77,85.96,29702.0,85.81,86.0,85.77,85.96,29702.0
2016-11-22 14:50:00,85.95,86.04,85.89,85.93,28795.0,85.95,86.04,85.89,85.93,28795.0
2016-11-22 15:00:00,85.95,86.1,85.89,85.92,45323.0,85.95,86.1,85.89,85.92,45323.0
2016-11-22 15:10:00,85.94,86.06,85.93,86.02,32925.0,85.94,86.06,85.93,86.02,32925.0
2016-11-22 15:20:00,86.0,86.27,85.97,86.21,52145.0,86.0,86.27,85.97,86.21,52145.0
2016-11-22 15:30:00,86.21,86.33,86.11,86.28,40270.0,86.21,86.33,86.11,86.28,40270.0
2016-11-22 15:40:00,86.28,86.31,86.16,86.25,63689.0,86.28,86.31,86.16,86.25,63689.0
2016-11-22 15:50:00,86.26,86.3,86.17,86.2,129396.0,86.26,86.3,86.17,86.2,129396.0
2016-11-23 09:30:00,85.37,85.4,84.26,84.64,36550.0,85.37,85.4,84.26,84.64,36550.0
2016-11-23 09:40:00,84.56,85.68,84.28,85.38,27728.0,84.56,85.68,84.28,85.38,27728.0
2016-11-23 09:50:00,85.32,86.59,85.16,85.91,14537.0,85.32,86.59,85.16,85.91,14537.0
2016-11-23 10:00:00,86.0,86.79,85.98,86.73,21138.0,86.0,86.79,85.98,86.73,21138.0
2016-11-23 10:10:00,86.67,87.2,86.61,87.07,15772.0,86.67,87.2,86.61,87.07,15772.0
2016-11-23 10:20:00,87.1,87.14,86.8,86.86,29813.0,87.1,87.14,86.8,86.86,29813.0
2016-11-23 10:30:00,86.82,86.82,86.26,86.47,64741.0,86.82,86.82,86.26,86.47,64741.0
2016-11-23 10:40:00,86.46,87.26,86.45,86.85,25421.0,86.46,87.26,86.45,86.85,25421.0
2016-11-23 10:50:00,86.8,86.8,86.35,86.76,9672.0,86.8,86.8,86.35,86.76,9672.0
2016-11-23 11:00:00,86.7,86.76,86.45,86.49,15812.0,86.7,86.76,86.45,86.49,15812.0
2016-11-23 11:10:00,86.51,86.51,85.95,86.01,24518.0,86.51,86.51,85.95,86.01,24518.0
2016-11-23 11:20:00,85.94,86.01,85.46,85.54,21969.0,85.94,86.01,85.46,85.54,21969.0
2016-11-23 11:30:00,85.48,85.48,85.14,85.2,31950.0,85.48,85.48,85.14,85.2,31950.0
2016-11-23 11:40:00,85.3,85.89,85.29,85.64,13979.0,85.3,85.89,85.29,85.64,13979.0
2016-11-23 11:50:00,85.66,86.04,85.65,85.96,2900.0,85.66,86.04,85.65,85.96,2900.0
2016-11-23 12:00:00,86.06,86.14,85.92,85.92,13042.0,86.06,86.14,85.92,85.92,13042.0
2016-11-23 12:10:00,85.92,86.18,85.92,86.14,14615.0,85.92,86.18,85.92,86.14,14615.0
2016-11-23 12:20:00,86.2,86.39,86.14,86.39,5907.0,86.2,86.39,86.14,86.39,5907.0
2016-11-23 12:30:00,86.39,86.45,86.31,86.43,7500.0,86.39,86.45,86.31,86.43,7500.0
2016-11-23 12:40:00,86.4,86.52,86.31,86.52,5001.0,86.4,86.52,86.31,86.52,5001.0
2016-11-23 12:50:00,86.54,86.88,86.54,86.88,6061.0,86.54,86.88,86.54,86.88,6061.0
2016-11-23 13:00:00,86.81,86.82,86.62,86.63,12397.0,86.81,86.82,86.62,86.63,12397.0
2016-11-23 13:10:00,86.67,86.85,86.62,86.66,9508.0,86.67,86.85,86.62,86.66,9508.0
2016-11-23 13:20:00,86.65,86.81,86.64,86.73,7788.0,86.65,86.81,86.64,86.73,7788.0
2016-11-23 13:30:00,86.76,86.92,86.66,86.78,5601.0,86.76,86.92,86.66,86.78,5601.0
2016-11-23 13:40:00,86.84,86.92,86.65,86.74,4100.0,86.84,86.92,86.65,86.74,4100.0
2016-11-23 13:50:00,86.69,86.7,86.43,86.59,8641.0,86.69,86.7,86.43,86.59,8641.0
2016-11-23 14:00:00,86.61,86.86,86.56,86.81,6613.0,86.61,86.86,86.56,86.81,6613.0
2016-11-23 14:10:00,86.85,86.95,86.74,86.74,7176.0,86.85,86.95,86.74,86.74,7176.0
2016-11-23 14:20:00,86.79,86.94,86.68,86.94,6953.0,86.79,86.94,86.68,86.94,6953.0
2016-11-23 14:30:00,86.9,87.01,86.69,86.71,8427.0,86.9,87.01,86.69,86.71,8427.0
2016-11-23 14:40:00,86.75,86.91,86.74,86.86,4200.0,86.75,86.91,86.74,86.86,4200.0
2016-11-23 14:50:00,86.83,86.86,86.63,86.65,13293.0,86.83,86.86,86.63,86.65,13293.0
2016-11-23 15:00:00,86.68,87.02,86.68,86.95,9145.0,86.68,87.02,86.68,86.95,9145.0
2016-11-23 15:10:00,87.03,87.09,86.81,86.9,13501.0,87.03,87.09,86.81,86.9,13501.0
2016-11-23 15:20:00,86.89,87.0,86.85,86.97,11284.0,86.89,87.0,86.85,86.97,11284.0
2016-11-23 15:30:00,86.99,87.33,86.96,87.3,13325.0,86.99,87.33,86.96,87.3,13325.0
2016-11-23 15:40:00,87.33,87.47,87.19,87.28,29389.0,87.33,87.47,87.19,87.28,29389.0
2016-11-23 15:50:00,87.29,87.42,87.17,87.34,163073.0,87.29,87.42,87.17,87.34,163073.0
2016-11-25 09:30:00,87.71,87.97,86.88,87.03,19499.0,87.71,87.97,86.88,87.03,19499.0
2016-11-25 09:40:00,87.06,87.07,86.29,86.76,13759.0,87.06,87.07,86.29,86.76,13759.0
2016-11-25 09:50:00,86.84,87.46,86.55,87.19,18651.0,86.84,87.46,86.55,87.19,18651.0
2016-11-25 10:00:00,87.14,87.25,86.88,86.97,13094.0,87.14,87.25,86.88,86.97,13094.0
2016-11-25 10:10:00,87.0,87.42,87.0,87.1,50681.0,87.0,87.42,87.0,87.1,50681.0
2016-11-25 10:20:00,87.32,87.38,86.97,87.08,29690.0,87.32,87.38,86.97,87.08,29690.0
2016-11-25 10:30:00,87.02,87.2,86.8,87.16,10792.0,87.02,87.2,86.8,87.16,10792.0
2016-11-25 10:40:00,87.18,87.21,86.81,86.97,24166.0,87.18,87.21,86.81,86.97,24166.0
2016-11-25 10:50:00,86.92,87.25,86.8,86.95,8916.0,86.92,87.25,86.8,86.95,8916.0
2016-11-25 11:00:00,86.95,87.32,86.95,87.1,15879.0,86.95,87.32,86.95,87.1,15879.0
2016-11-25 11:10:00,87.12,87.26,87.01,87.21,28178.0,87.12,87.26,87.01,87.21,28178.0
2016-11-25 11:20:00,87.2,87.45,87.09,87.34,27113.0,87.2,87.45,87.09,87.34,27113.0
2016-11-25 11:30:00,87.39,87.57,87.18,87.27,28697.0,87.39,87.57,87.18,87.27,28697.0
2016-11-25 11:40:00,87.28,87.49,87.18,87.39,51583.0,87.28,87.49,87.18,87.39,51583.0
2016-11-25 11:50:00,87.39,87.55,87.37,87.47,8872.0,87.39,87.55,87.37,87.47,8872.0
2016-11-25 12:00:00,87.44,87.5,87.18,87.4,27790.0,87.44,87.5,87.18,87.4,27790.0
2016-11-25 12:10:00,87.41,87.47,87.19,87.36,32732.0,87.41,87.47,87.19,87.36,32732.0
2016-11-25 12:20:00,87.37,87.57,87.23,87.51,23598.0,87.37,87.57,87.23,87.51,23598.0
2016-11-25 12:30:00,87.55,87.75,87.42,87.45,27126.0,87.55,87.75,87.42,87.45,27126.0
2016-11-25 12:40:00,87.44,87.57,87.24,87.48,68161.0,87.44,87.57,87.24,87.48,68161.0
2016-11-25 12:50:00,87.5,87.87,87.49,87.77,109273.0,87.5,87.87,87.49,87.77,109273.0
2016-11-28 09:30:00,87.47,88.0,86.13,86.95,23707.0,87.47,88.0,86.13,86.95,23707.0
2016-11-28 09:40:00,87.1,87.89,87.05,87.46,162699.0,87.1,87.89,87.05,87.46,162699.0
2016-11-28 09:50:00,87.52,87.87,86.68,86.84,66009.0,87.52,87.87,86.68,86.84,66009.0
2016-11-28 10:00:00,86.89,87.04,86.56,86.85,22638.0,86.89,87.04,86.56,86.85,22638.0
2016-11-28 10:10:00,86.8,86.97,86.46,86.6,27656.0,86.8,86.97,86.46,86.6,27656.0
2016-11-28 10:20:00,86.71,87.16,86.59,87.12,28833.0,86.71,87.16,86.59,87.12,28833.0
2016-11-28 10:30:00,87.11,87.27,86.84,87.26,22761.0,87.11,87.27,86.84,87.26,22761.0
2016-11-28 10:40:00,87.18,87.27,86.98,87.08,20534.0,87.18,87.27,86.98,87.08,20534.0
2016-11-28 10:50:00,86.97,87.24,86.94,86.99,13362.0,86.97,87.24,86.94,86.99,13362.0
2016-11-28 11:00:00,87.06,87.23,86.91,87.06,31238.0,87.06,87.23,86.91,87.06,31238.0
2016-11-28 11:10:00,87.06,87.11,86.94,87.01,16230.0,87.06,87.11,86.94,87.01,16230.0
2016-11-28 11:20:00,87.02,87.11,86.93,87.04,28228.0,87.02,87.11,86.93,87.04,28228.0
2016-11-28 11:30:00,87.05,87.13,86.75,86.75,40574.0,87.05,87.13,86.75,86.75,40574.0
2016-11-28 11:40:00,86.78,86.84,86.68,86.68,8044.0,86.78,86.84,86.68,86.68,8044.0
2016-11-28 11:50:00,86.72,86.87,86.65,86.85,6520.0,86.72,86.87,86.65,86.85,6520.0
2016-11-28 12:00:00,86.85,87.1,86.71,86.98,11889.0,86.85,87.1,86.71,86.98,11889.0
2016-11-28 12:10:00,86.97,87.15,86.94,87.02,27661.0,86.97,87.15,86.94,87.02,27661.0
2016-11-28 12:20:00,87.01,87.12,86.94,87.07,9308.0,87.01,87.12,86.94,87.07,9308.0
2016-11-28 12:30:00,87.05,87.24,87.01,87.14,26798.0,87.05,87.24,87.01,87.14,26798.0
2016-11-28 12:40:00,87.12,87.16,86.99,87.07,9115.0,87.12,87.16,86.99,87.07,9115.0
2016-11-28 12:50:00,87.05,87.14,86.91,87.12,8213.0,87.05,87.14,86.91,87.12,8213.0
2016-11-28 13:00:00,87.06,87.12,86.98,87.12,11817.0,87.06,87.12,86.98,87.12,11817.0
2016-11-28 13:10:00,87.08,87.23,87.05,87.15,17212.0,87.08,87.23,87.05,87.15,17212.0
2016-11-28 13:20:00,87.18,87.25,86.92,87.04,16275.0,87.18,87.25,86.92,87.04,16275.0
2016-11-28 13:30:00,87.03,87.04,86.84,87.02,10400.0,87.03,87.04,86.84,87.02,10400.0
2016-11-28 13:40:00,86.97,87.26,86.97,87.16,13752.0,86.97,87.26,86.97,87.16,13752.0
2016-11-28 13:50:00,87.2,87.27,87.1,87.15,19826.0,87.2,87.27,87.1,87.15,19826.0
2016-11-28 14:00:00,87.16,87.49,87.12,87.22,25362.0,87.16,87.49,87.12,87.22,25362.0
2016-11-28 14:10:00,87.28,87.41,87.24,87.39,30125.0,87.28,87.41,87.24,87.39,30125.0
2016-11-28 14:20:00,87.41,87.58,87.34,87.55,20860.0,87.41,87.58,87.34,87.55,20860.0
2016-11-28 14:30:00,87.55,87.55,87.29,87.41,24408.0,87.55,87.55,87.29,87.41,24408.0
2016-11-28 14:40:00,87.41,87.53,87.35,87.52,23254.0,87.41,87.53,87.35,87.52,23254.0
2016-11-28 14:50:00,87.49,87.5,87.27,87.39,21035.0,87.49,87.5,87.27,87.39,21035.0
2016-11-28 15:00:00,87.39,87.55,87.3,87.46,20765.0,87.39,87.55,87.3,87.46,20765.0
2016-11-28 15:10:00,87.47,87.47,87.39,87.41,21814.0,87.47,87.47,87.39,87.41,21814.0
2016-11-28 15:20:00,87.41,87.47,87.19,87.22,24539.0,87.41,87.47,87.19,87.22,24539.0
2016-11-28 15:30:00,87.22,87.27,86.89,86.89,34288.0,87.22,87.27,86.89,86.89,34288.0
2016-11-28 15:40:00,86.87,86.94,86.72,86.76,49360.0,86.87,86.94,86.72,86.76,49360.0
2016-11-28 15:50:00,86.76,86.94,86.76,86.89,163024.0,86.76,86.94,86.76,86.89,163024.0
2016-11-29 09:30:00,86.21,86.34,84.4,85.51,71923.0,86.21,86.34,84.4,85.51,71923.0
2016-11-29 09:40:00,85.44,85.44,84.68,84.88,55171.0,85.44,85.44,84.68,84.88,55171.0
2016-11-29 09:50:00,84.92,85.63,84.82,85.59,61856.0,84.92,85.63,84.82,85.59,61856.0
2016-11-29 10:00:00,85.63,85.82,85.29,85.82,52000.0,85.63,85.82,85.29,85.82,52000.0
2016-11-29 10:10:00,85.87,86.41,85.72,86.32,44259.0,85.87,86.41,85.72,86.32,44259.0
2016-11-29 10:20:00,86.34,86.46,86.13,86.21,125410.0,86.34,86.46,86.13,86.21,125410.0
2016-11-29 10:30:00,86.24,86.37,85.77,85.8,34524.0,86.24,86.37,85.77,85.8,34524.0
2016-11-29 10:40:00,85.83,86.25,85.82,86.19,49999.0,85.83,86.25,85.82,86.19,49999.0
2016-11-29 10:50:00,86.14,86.36,86.12,86.29,17223.0,86.14,86.36,86.12,86.29,17223.0
2016-11-29 11:00:00,86.37,86.91,86.37,86.89,31680.0,86.37,86.91,86.37,86.89,31680.0
2016-11-29 11:10:00,86.82,86.91,86.53,86.77,13258.0,86.82,86.91,86.53,86.77,13258.0
2016-11-29 11:20:00,86.79,86.79,86.48,86.79,12779.0,86.79,86.79,86.48,86.79,12779.0
2016-11-29 11:30:00,86.75,87.06,86.7,87.04,17044.0,86.75,87.06,86.7,87.04,17044.0
2016-11-29 11:40:00,87.05,87.23,86.84,86.98,23415.0,87.05,87.23,86.84,86.98,23415.0
2016-11-29 11:50:00,87.06,87.5,87.06,87.33,39655.0,87.06,87.5,87.06,87.33,39655.0
2016-11-29 12:00:00,87.31,87.37,87.13,87.17,23405.0,87.31,87.37,87.13,87.17,23405.0
2016-11-29 12:10:00,87.15,87.18,87.0,87.09,18542.0,87.15,87.18,87.0,87.09,18542.0
2016-11-29 12:20:00,87.09,87.14,86.86,86.97,15161.0,87.09,87.14,86.86,86.97,15161.0
2016-11-29 12:30:00,86.95,87.13,86.88,87.09,17541.0,86.95,87.13,86.88,87.09,17541.0
2016-11-29 12:40:00,87.11,87.28,86.99,87.2,16725.0,87.11,87.28,86.99,87.2,16725.0
2016-11-29 12:50:00,87.19,87.27,86.96,87.07,18984.0,87.19,87.27,86.96,87.07,18984.0
2016-11-29 13:00:00,87.13,87.15,86.81,86.81,14297.0,87.13,87.15,86.81,86.81,14297.0
2016-11-29 13:10:00,86.81,86.86,86.56,86.57,10517.0,86.81,86.86,86.56,86.57,10517.0
2016-11-29 13:20:00,86.64,86.75,86.52,86.64,10831.0,86.64,86.75,86.52,86.64,10831.0
2016-11-29 13:30:00,86.64,86.71,86.51,86.55,17158.0,86.64,86.71,86.51,86.55,17158.0
2016-11-29 13:40:00,86.57,86.64,86.44,86.57,12905.0,86.57,86.64,86.44,86.57,12905.0
2016-11-29 13:50:00,86.55,86.62,86.49,86.53,28687.0,86.55,86.62,86.49,86.53,28687.0
2016-11-29 14:00:00,86.55,86.67,86.51,86.56,19936.0,86.55,86.67,86.51,86.56,19936.0
2016-11-29 14:10:00,86.54,86.9,86.54,86.74,18060.0,86.54,86.9,86.54,86.74,18060.0
2016-11-29 14:20:00,86.77,86.88,86.73,86.75,12815.0,86.77,86.88,86.73,86.75,12815.0
2016-11-29 14:30:00,86.75,86.84,86.66,86.76,55253.0,86.75,86.84,86.66,86.76,55253.0
2016-11-29 14:40:00,86.77,86.81,86.67,86.76,7897.0,86.77,86.81,86.67,86.76,7897.0
2016-11-29 14:50:00,86.79,86.82,86.6,86.61,28205.0,86.79,86.82,86.6,86.61,28205.0
2016-11-29 15:00:00,86.62,86.62,86.14,86.14,17418.0,86.62,86.62,86.14,86.14,17418.0
2016-11-29 15:10:00,86.14,86.16,85.97,86.08,25177.0,86.14,86.16,85.97,86.08,25177.0
2016-11-29 15:20:00,86.11,86.2,86.03,86.09,48051.0,86.11,86.2,86.03,86.09,48051.0
2016-11-29 15:30:00,86.07,86.07,85.67,85.67,29711.0,86.07,86.07,85.67,85.67,29711.0
2016-11-29 15:40:00,85.7,85.73,85.54,85.61,63541.0,85.7,85.73,85.54,85.61,63541.0
2016-11-29 15:50:00,85.61,85.79,85.55,85.66,98702.0,85.61,85.79,85.55,85.66,98702.0
2016-11-30 09:30:00,85.86,86.91,85.77,86.21,55032.0,85.86,86.91,85.77,86.21,55032.0
2016-11-30 09:40:00,86.28,86.33,85.65,85.65,13112.0,86.28,86.33,85.65,85.65,13112.0
2016-11-30 09:50:00,85.65,85.65,85.11,85.18,23467.0,85.65,85.65,85.11,85.18,23467.0
2016-11-30 10:00:00,85.17,85.63,85.04,85.55,35792.0,85.17,85.63,85.04,85.55,35792.0
2016-11-30 10:10:00,85.5,85.5,84.8,84.8,15554.0,85.5,85.5,84.8,84.8,15554.0
2016-11-30 10:20:00,84.84,84.96,84.32,84.42,22060.0,84.84,84.96,84.32,84.42,22060.0
2016-11-30 10:30:00,84.41,84.95,84.2,84.88,27124.0,84.41,84.95,84.2,84.88,27124.0
2016-11-30 10:40:00,84.91,84.91,84.56,84.66,18155.0,84.91,84.91,84.56,84.66,18155.0
2016-11-30 10:50:00,84.64,84.79,84.54,84.61,14248.0,84.64,84.79,84.54,84.61,14248.0
2016-11-30 11:00:00,84.59,84.77,84.53,84.7,26826.0,84.59,84.77,84.53,84.7,26826.0
2016-11-30 11:10:00,84.72,84.79,84.23,84.33,22579.0,84.72,84.79,84.23,84.33,22579.0
2016-11-30 11:20:00,84.32,84.42,84.23,84.42,25142.0,84.32,84.42,84.23,84.42,25142.0
2016-11-30 11:30:00,84.43,84.54,84.25,84.33,18081.0,84.43,84.54,84.25,84.33,18081.0
2016-11-30 11:40:00,84.24,84.38,83.97,83.99,44378.0,84.24,84.38,83.97,83.99,44378.0
2016-11-30 11:50:00,83.97,83.98,83.57,83.64,60450.0,83.97,83.98,83.57,83.64,60450.0
2016-11-30 12:00:00,83.64,83.86,83.56,83.86,38731.0,83.64,83.86,83.56,83.86,38731.0
2016-11-30 12:10:00,83.84,83.84,83.62,83.76,49951.0,83.84,83.84,83.62,83.76,49951.0
2016-11-30 12:20:00,83.76,83.76,82.97,83.15,54901.0,83.76,83.76,82.97,83.15,54901.0
2016-11-30 12:30:00,83.19,83.69,83.05,83.5,16569.0,83.19,83.69,83.05,83.5,16569.0
2016-11-30 12:40:00,83.53,83.7,83.48,83.54,16895.0,83.53,83.7,83.48,83.54,16895.0
2016-11-30 12:50:00,83.51,83.67,83.36,83.64,23318.0,83.51,83.67,83.36,83.64,23318.0
2016-11-30 13:00:00,83.66,83.8,83.63,83.75,11900.0,83.66,83.8,83.63,83.75,11900.0
2016-11-30 13:10:00,83.71,83.87,83.51,83.59,30335.0,83.71,83.87,83.51,83.59,30335.0
2016-11-30 13:20:00,83.61,83.65,83.45,83.53,18551.0,83.61,83.65,83.45,83.53,18551.0
2016-11-30 13:30:00,83.54,83.55,83.31,83.34,68870.0,83.54,83.55,83.31,83.34,68870.0
2016-11-30 13:40:00,83.38,83.41,82.94,82.95,40035.0,83.38,83.41,82.94,82.95,40035.0
2016-11-30 13:50:00,82.94,83.04,82.55,82.83,32784.0,82.94,83.04,82.55,82.83,32784.0
2016-11-30 14:00:00,82.85,83.03,82.66,82.71,20514.0,82.85,83.03,82.66,82.71,20514.0
2016-11-30 14:10:00,82.69,82.75,82.52,82.59,20450.0,82.69,82.75,82.52,82.59,20450.0
2016-11-30 14:20:00,82.55,82.61,82.33,82.37,26124.0,82.55,82.61,82.33,82.37,26124.0
2016-11-30 14:30:00,82.37,82.42,82.27,82.3,26797.0,82.37,82.42,82.27,82.3,26797.0
2016-11-30 14:40:00,82.35,82.47,82.11,82.18,39931.0,82.35,82.47,82.11,82.18,39931.0
2016-11-30 14:50:00,82.19,82.27,81.95,82.24,51223.0,82.19,82.27,81.95,82.24,51223.0
2016-11-30 15:00:00,82.23,82.29,82.15,82.16,25070.0,82.23,82.29,82.15,82.16,25070.0
2016-11-30 15:10:00,82.17,82.18,81.66,81.67,65772.0,82.17,82.18,81.66,81.67,65772.0
2016-11-30 15:20:00,81.69,82.21,81.66,82.21,65783.0,81.69,82.21,81.66,82.21,65783.0
2016-11-30 15:30:00,82.21,82.21,81.95,81.99,52892.0,82.21,82.21,81.95,81.99,52892.0
2016-11-30 15:40:00,81.96,82.1,81.9,81.96,55116.0,81.96,82.1,81.9,81.96,55116.0
2016-11-30 15:50:00,81.96,82.15,81.59,81.61,325370.0,81.96,82.15,81.59,81.61,325370.0
2016-12-01 09:30:00,81.85,82.53,81.36,81.46,42088.0,81.85,82.53,81.36,81.46,42088.0
2016-12-01 09:40:00,81.5,82.17,81.5,81.84,27539.0,81.5,82.17,81.5,81.84,27539.0
2016-12-01 09:50:00,81.83,81.93,81.25,81.75,23842.0,81.83,81.93,81.25,81.75,23842.0
2016-12-01 10:00:00,81.75,81.94,81.4,81.58,17869.0,81.75,81.94,81.4,81.58,17869.0
2016-12-01 10:10:00,81.51,81.58,81.0,81.1,35800.0,81.51,81.58,81.0,81.1,35800.0
2016-12-01 10:20:00,81.14,81.35,80.86,81.16,68066.0,81.14,81.35,80.86,81.16,68066.0
2016-12-01 10:30:00,81.13,81.13,80.42,80.54,26727.0,81.13,81.13,80.42,80.54,26727.0
2016-12-01 10:40:00,80.59,80.59,79.74,79.77,37973.0,80.59,80.59,79.74,79.77,37973.0
2016-12-01 10:50:00,79.79,80.21,79.6,79.94,42209.0,79.79,80.21,79.6,79.94,42209.0
2016-12-01 11:00:00,79.95,80.1,79.58,79.84,76636.0,79.95,80.1,79.58,79.84,76636.0
2016-12-01 11:10:00,79.83,79.84,79.18,79.54,46639.0,79.83,79.84,79.18,79.54,46639.0
2016-12-01 11:20:00,79.55,79.85,79.0,79.0,184509.0,79.55,79.85,79.0,79.0,184509.0
2016-12-01 11:30:00,79.02,80.0,79.01,79.65,75862.0,79.02,80.0,79.01,79.65,75862.0
2016-12-01 11:40:00,79.65,79.75,79.41,79.41,28345.0,79.65,79.75,79.41,79.41,28345.0
2016-12-01 11:50:00,79.48,79.57,79.21,79.57,27961.0,79.48,79.57,79.21,79.57,27961.0
2016-12-01 12:00:00,79.57,79.78,79.47,79.69,24198.0,79.57,79.78,79.47,79.69,24198.0
2016-12-01 12:10:00,79.71,79.94,79.67,79.8,20332.0,79.71,79.94,79.67,79.8,20332.0
2016-12-01 12:20:00,79.82,79.93,79.66,79.74,24515.0,79.82,79.93,79.66,79.74,24515.0
2016-12-01 12:30:00,79.7,79.88,79.52,79.54,22969.0,79.7,79.88,79.52,79.54,22969.0
2016-12-01 12:40:00,79.58,79.58,79.35,79.35,18499.0,79.58,79.58,79.35,79.35,18499.0
2016-12-01 12:50:00,79.4,79.44,79.03,79.11,28910.0,79.4,79.44,79.03,79.11,28910.0
2016-12-01 13:00:00,79.07,79.07,78.65,78.66,35595.0,79.07,79.07,78.65,78.66,35595.0
2016-12-01 13:10:00,78.68,79.04,78.68,78.98,82588.0,78.68,79.04,78.68,78.98,82588.0
2016-12-01 13:20:00,79.0,79.04,78.77,78.91,24035.0,79.0,79.04,78.77,78.91,24035.0
2016-12-01 13:30:00,78.9,79.08,78.79,78.83,31590.0,78.9,79.08,78.79,78.83,31590.0
2016-12-01 13:40:00,78.85,78.95,78.77,78.78,29094.0,78.85,78.95,78.77,78.78,29094.0
2016-12-01 13:50:00,78.76,78.76,78.25,78.27,36232.0,78.76,78.76,78.25,78.27,36232.0
2016-12-01 14:00:00,78.28,78.48,78.14,78.41,30404.0,78.28,78.48,78.14,78.41,30404.0
2016-12-01 14:10:00,78.41,78.98,78.33,78.98,32618.0,78.41,78.98,78.33,78.98,32618.0
2016-12-01 14:20:00,78.98,79.33,78.97,79.12,118391.0,78.98,79.33,78.97,79.12,118391.0
2016-12-01 14:30:00,79.12,79.19,78.67,78.78,55909.0,79.12,79.19,78.67,78.78,55909.0
2016-12-01 14:40:00,78.77,78.97,78.73,78.73,28557.0,78.77,78.97,78.73,78.73,28557.0
2016-12-01 14:50:00,78.7,78.79,78.43,78.75,44272.0,78.7,78.79,78.43,78.75,44272.0
2016-12-01 15:00:00,78.74,78.76,78.34,78.34,47575.0,78.74,78.76,78.34,78.34,47575.0
2016-12-01 15:10:00,78.34,78.53,78.28,78.28,40409.0,78.34,78.53,78.28,78.28,40409.0
2016-12-01 15:20:00,78.29,78.31,78.09,78.17,54772.0,78.29,78.31,78.09,78.17,54772.0
2016-12-01 15:30:00,78.18,78.18,77.76,77.91,133127.0,78.18,78.18,77.76,77.91,133127.0
2016-12-01 15:40:00,77.91,78.03,77.77,77.87,150736.0,77.91,78.03,77.77,77.87,150736.0
2016-12-01 15:50:00,77.85,77.9,77.75,77.8,267278.0,77.85,77.9,77.75,77.8,267278.0
2016-12-02 09:30:00,77.65,78.01,76.1,77.16,174600.0,77.65,78.01,76.1,77.16,174600.0
2016-12-02 09:40:00,77.46,77.88,76.97,77.24,138210.0,77.46,77.88,76.97,77.24,138210.0
2016-12-02 09:50:00,77.27,77.28,76.52,76.68,130475.0,77.27,77.28,76.52,76.68,130475.0
2016-12-02 10:00:00,76.72,77.0,76.37,76.37,301006.0,76.72,77.0,76.37,76.37,301006.0
2016-12-02 10:10:00,76.41,76.69,75.85,76.14,260213.0,76.41,76.69,75.85,76.14,260213.0
2016-12-02 10:20:00,76.14,76.44,76.05,76.12,147276.0,76.14,76.44,76.05,76.12,147276.0
2016-12-02 10:30:00,76.14,76.87,76.05,76.64,150446.0,76.14,76.87,76.05,76.64,150446.0
2016-12-02 10:40:00,76.65,77.35,76.6,76.62,147241.0,76.65,77.35,76.6,76.62,147241.0
2016-12-02 10:50:00,76.67,76.83,76.39,76.45,108285.0,76.67,76.83,76.39,76.45,108285.0
2016-12-02 11:00:00,76.46,76.56,76.32,76.5,64184.0,76.46,76.56,76.32,76.5,64184.0
2016-12-02 11:10:00,76.51,76.63,76.3,76.58,46883.0,76.51,76.63,76.3,76.58,46883.0
2016-12-02 11:20:00,76.59,77.03,76.43,76.87,101931.0,76.59,77.03,76.43,76.87,101931.0
2016-12-02 11:30:00,76.86,77.15,76.8,77.11,86736.0,76.86,77.15,76.8,77.11,86736.0
2016-12-02 11:40:00,77.15,77.19,76.93,76.99,102579.0,77.15,77.19,76.93,76.99,102579.0
2016-12-02 11:50:00,77.01,77.17,76.92,76.97,58100.0,77.01,77.17,76.92,76.97,58100.0
2016-12-02 12:00:00,76.99,77.26,76.99,77.2,35245.0,76.99,77.26,76.99,77.2,35245.0
2016-12-02 12:10:00,77.21,77.3,77.07,77.28,35395.0,77.21,77.3,77.07,77.28,35395.0
2016-12-02 12:20:00,77.28,77.28,77.03,77.05,36869.0,77.28,77.28,77.03,77.05,36869.0
2016-12-02 12:30:00,77.08,77.17,76.71,76.76,69587.0,77.08,77.17,76.71,76.76,69587.0
2016-12-02 12:40:00,76.79,76.81,76.6,76.64,43162.0,76.79,76.81,76.6,76.64,43162.0
2016-12-02 12:50:00,76.67,76.82,76.42,76.42,42058.0,76.67,76.82,76.42,76.42,42058.0
2016-12-02 13:00:00,76.44,76.65,76.44,76.53,54974.0,76.44,76.65,76.44,76.53,54974.0
2016-12-02 13:10:00,76.52,76.57,76.23,76.23,112401.0,76.52,76.57,76.23,76.23,112401.0
2016-12-02 13:20:00,76.25,76.44,76.22,76.22,46404.0,76.25,76.44,76.22,76.22,46404.0
2016-12-02 13:30:00,76.31,76.42,76.16,76.42,38500.0,76.31,76.42,76.16,76.42,38500.0
2016-12-02 13:40:00,76.4,76.5,76.25,76.27,50527.0,76.4,76.5,76.25,76.27,50527.0
2016-12-02 13:50:00,76.29,76.69,76.28,76.57,44206.0,76.29,76.69,76.28,76.57,44206.0
2016-12-02 14:00:00,76.58,76.64,76.51,76.53,67112.0,76.58,76.64,76.51,76.53,67112.0
2016-12-02 14:10:00,76.53,76.59,76.39,76.57,58026.0,76.53,76.59,76.39,76.57,58026.0
2016-12-02 14:20:00,76.55,76.6,76.32,76.34,36960.0,76.55,76.6,76.32,76.34,36960.0
2016-12-02 14:30:00,76.31,76.58,76.3,76.43,36946.0,76.31,76.58,76.3,76.43,36946.0
2016-12-02 14:40:00,76.4,76.45,76.2,76.2,30602.0,76.4,76.45,76.2,76.2,30602.0
2016-12-02 14:50:00,76.18,76.19,76.01,76.03,49102.0,76.18,76.19,76.01,76.03,49102.0
2016-12-02 15:00:00,76.06,76.13,75.75,75.75,58316.0,76.06,76.13,75.75,75.75,58316.0
2016-12-02 15:10:00,75.74,75.87,75.6,75.86,40012.0,75.74,75.87,75.6,75.86,40012.0
2016-12-02 15:20:00,75.85,75.89,75.6,75.71,52076.0,75.85,75.89,75.6,75.71,52076.0
2016-12-02 15:30:00,75.68,75.86,75.54,75.68,155925.0,75.68,75.86,75.54,75.68,155925.0
2016-12-02 15:40:00,75.68,75.76,75.38,75.42,170358.0,75.68,75.76,75.38,75.42,170358.0
2016-12-02 15:50:00,75.44,75.6,75.42,75.49,360584.0,75.44,75.6,75.42,75.49,360584.0
2016-12-05 09:30:00,76.13,77.12,75.25,75.87,84380.0,76.13,77.12,75.25,75.87,84380.0
2016-12-05 09:40:00,75.94,76.6,75.7,76.12,73704.0,75.94,76.6,75.7,76.12,73704.0
2016-12-05 09:50:00,76.21,76.68,75.89,76.41,60869.0,76.21,76.68,75.89,76.41,60869.0
2016-12-05 10:00:00,76.46,77.31,76.39,76.92,75643.0,76.46,77.31,76.39,76.92,75643.0
2016-12-05 10:10:00,76.91,76.91,76.59,76.76,82923.0,76.91,76.91,76.59,76.76,82923.0
2016-12-05 10:20:00,76.69,77.03,76.66,76.89,43295.0,76.69,77.03,76.66,76.89,43295.0
2016-12-05 10:30:00,76.85,76.89,76.59,76.82,32490.0,76.85,76.89,76.59,76.82,32490.0
2016-12-05 10:40:00,76.8,76.81,76.53,76.65,52383.0,76.8,76.81,76.53,76.65,52383.0
2016-12-05 10:50:00,76.59,77.33,76.55,77.19,80540.0,76.59,77.33,76.55,77.19,80540.0
2016-12-05 11:00:00,77.16,77.26,76.76,76.79,46302.0,77.16,77.26,76.76,76.79,46302.0
2016-12-05 11:10:00,76.78,76.89,76.57,76.89,46814.0,76.78,76.89,76.57,76.89,46814.0
2016-12-05 11:20:00,76.89,76.98,76.69,76.7,26722.0,76.89,76.98,76.69,76.7,26722.0
2016-12-05 11:30:00,76.72,76.94,76.61,76.61,31071.0,76.72,76.94,76.61,76.61,31071.0
2016-12-05 11:40:00,76.64,76.8,76.41,76.44,41988.0,76.64,76.8,76.41,76.44,41988.0
2016-12-05 11:50:00,76.47,76.75,76.47,76.61,25376.0,76.47,76.75,76.47,76.61,25376.0
2016-12-05 12:00:00,76.66,76.81,76.55,76.6,32240.0,76.66,76.81,76.55,76.6,32240.0
2016-12-05 12:10:00,76.63,76.72,76.51,76.54,39389.0,76.63,76.72,76.51,76.54,39389.0
2016-12-05 12:20:00,76.53,76.62,76.4,76.51,24516.0,76.53,76.62,76.4,76.51,24516.0
2016-12-05 12:30:00,76.47,76.6,76.38,76.52,25253.0,76.47,76.6,76.38,76.52,25253.0
2016-12-05 12:40:00,76.53,76.9,76.51,76.82,19941.0,76.53,76.9,76.51,76.82,19941.0
2016-12-05 12:50:00,76.79,77.02,76.78,77.01,26759.0,76.79,77.02,76.78,77.01,26759.0
2016-12-05 13:00:00,77.01,77.03,76.85,76.89,35455.0,77.01,77.03,76.85,76.89,35455.0
2016-12-05 13:10:00,76.86,76.88,76.6,76.74,19602.0,76.86,76.88,76.6,76.74,19602.0
2016-12-05 13:20:00,76.72,76.79,76.39,76.43,20290.0,76.72,76.79,76.39,76.43,20290.0
2016-12-05 13:30:00,76.44,76.79,76.44,76.66,21591.0,76.44,76.79,76.44,76.66,21591.0
2016-12-05 13:40:00,76.69,76.75,76.6,76.75,15435.0,76.69,76.75,76.6,76.75,15435.0
2016-12-05 13:50:00,76.69,76.71,76.49,76.54,31788.0,76.69,76.71,76.49,76.54,31788.0
2016-12-05 14:00:00,76.52,76.54,76.29,76.45,38742.0,76.52,76.54,76.29,76.45,38742.0
2016-12-05 14:10:00,76.47,76.47,76.1,76.25,24480.0,76.47,76.47,76.1,76.25,24480.0
2016-12-05 14:20:00,76.25,76.26,75.95,76.09,31954.0,76.25,76.26,75.95,76.09,31954.0
2016-12-05 14:30:00,76.06,76.17,75.85,75.92,53522.0,76.06,76.17,75.85,75.92,53522.0
2016-12-05 14:40:00,75.9,75.92,75.59,75.65,51655.0,75.9,75.92,75.59,75.65,51655.0
2016-12-05 14:50:00,75.65,75.86,75.65,75.85,46883.0,75.65,75.86,75.65,75.85,46883.0
2016-12-05 15:00:00,75.85,75.96,75.8,75.96,33300.0,75.85,75.96,75.8,75.96,33300.0
2016-12-05 15:10:00,75.98,76.08,75.84,75.91,44418.0,75.98,76.08,75.84,75.91,44418.0
2016-12-05 15:20:00,75.92,75.99,75.82,75.94,37013.0,75.92,75.99,75.82,75.94,37013.0
2016-12-05 15:30:00,75.93,75.93,75.76,75.77,72495.0,75.93,75.93,75.76,75.77,72495.0
2016-12-05 15:40:00,75.76,75.81,75.63,75.75,52192.0,75.76,75.81,75.63,75.75,52192.0
2016-12-05 15:50:00,75.77,75.84,75.38,75.54,335658.0,75.77,75.84,75.38,75.54,335658.0
2016-12-06 09:30:00,75.77,76.82,75.04,76.11,46846.0,75.77,76.82,75.04,76.11,46846.0
2016-12-06 09:40:00,76.02,76.12,75.38,75.83,39536.0,76.02,76.12,75.38,75.83,39536.0
2016-12-06 09:50:00,75.86,76.27,75.71,76.25,30760.0,75.86,76.27,75.71,76.25,30760.0
2016-12-06 10:00:00,76.2,77.0,76.14,77.0,41796.0,76.2,77.0,76.14,77.0,41796.0
2016-12-06 10:10:00,76.93,76.98,76.38,76.64,50499.0,76.93,76.98,76.38,76.64,50499.0
2016-12-06 10:20:00,76.56,76.62,76.34,76.44,31649.0,76.56,76.62,76.34,76.44,31649.0
2016-12-06 10:30:00,76.46,77.0,76.42,76.88,25883.0,76.46,77.0,76.42,76.88,25883.0
2016-12-06 10:40:00,76.89,76.94,76.69,76.87,29818.0,76.89,76.94,76.69,76.87,29818.0
2016-12-06 10:50:00,76.86,77.12,76.85,77.12,30704.0,76.86,77.12,76.85,77.12,30704.0
2016-12-06 11:00:00,77.15,77.15,76.9,76.9,41531.0,77.15,77.15,76.9,76.9,41531.0
2016-12-06 11:10:00,76.9,76.97,76.7,76.88,29970.0,76.9,76.97,76.7,76.88,29970.0
2016-12-06 11:20:00,76.93,76.93,76.73,76.76,19527.0,76.93,76.93,76.73,76.76,19527.0
2016-12-06 11:30:00,76.78,76.84,76.62,76.83,24393.0,76.78,76.84,76.62,76.83,24393.0
2016-12-06 11:40:00,76.82,76.87,76.72,76.87,18254.0,76.82,76.87,76.72,76.87,18254.0
2016-12-06 11:50:00,76.82,77.09,76.82,77.08,26447.0,76.82,77.09,76.82,77.08,26447.0
2016-12-06 12:00:00,77.01,77.23,76.95,77.2,14318.0,77.01,77.23,76.95,77.2,14318.0
2016-12-06 12:10:00,77.19,77.19,76.89,76.98,24190.0,77.19,77.19,76.89,76.98,24190.0
2016-12-06 12:20:00,76.98,77.12,76.96,77.06,16858.0,76.98,77.12,76.96,77.06,16858.0
2016-12-06 12:30:00,77.06,77.31,77.02,77.24,27975.0,77.06,77.31,77.02,77.24,27975.0
2016-12-06 12:40:00,77.25,77.52,77.24,77.46,56705.0,77.25,77.52,77.24,77.46,56705.0
2016-12-06 12:50:00,77.46,77.78,77.46,77.53,34189.0,77.46,77.78,77.46,77.53,34189.0
2016-12-06 13:00:00,77.51,77.82,77.48,77.82,29030.0,77.51,77.82,77.48,77.82,29030.0
2016-12-06 13:10:00,77.84,77.84,77.68,77.8,42452.0,77.84,77.84,77.68,77.8,42452.0
2016-12-06 13:20:00,77.82,77.99,77.78,77.98,35979.0,77.82,77.99,77.78,77.98,35979.0
2016-12-06 13:30:00,77.98,78.11,77.95,78.01,42959.0,77.98,78.11,77.95,78.01,42959.0
2016-12-06 13:40:00,78.01,78.14,77.83,77.88,32403.0,78.01,78.14,77.83,77.88,32403.0
2016-12-06 13:50:00,77.85,77.92,77.72,77.79,24941.0,77.85,77.92,77.72,77.79,24941.0
2016-12-06 14:00:00,77.78,77.83,77.31,77.33,42978.0,77.78,77.83,77.31,77.33,42978.0
2016-12-06 14:10:00,77.32,77.7,77.29,77.68,24381.0,77.32,77.7,77.29,77.68,24381.0
2016-12-06 14:20:00,77.69,78.03,77.66,78.02,18584.0,77.69,78.03,77.66,78.02,18584.0
2016-12-06 14:30:00,78.03,78.39,77.91,78.35,57791.0,78.03,78.39,77.91,78.35,57791.0
2016-12-06 14:40:00,78.35,78.36,78.05,78.13,19683.0,78.35,78.36,78.05,78.13,19683.0
2016-12-06 14:50:00,78.1,78.14,77.81,77.96,19627.0,78.1,78.14,77.81,77.96,19627.0
2016-12-06 15:00:00,77.98,78.14,77.86,77.86,18042.0,77.98,78.14,77.86,77.86,18042.0
2016-12-06 15:10:00,77.85,78.0,77.53,77.94,51624.0,77.85,78.0,77.53,77.94,51624.0
2016-12-06 15:20:00,77.94,78.08,77.77,77.77,32121.0,77.94,78.08,77.77,77.77,32121.0
2016-12-06 15:30:00,77.78,78.08,77.77,77.8,40165.0,77.78,78.08,77.77,77.8,40165.0
2016-12-06 15:40:00,77.83,78.13,77.81,78.1,51585.0,77.83,78.13,77.81,78.1,51585.0
2016-12-06 15:50:00,78.08,78.17,77.94,78.11,126356.0,78.08,78.17,77.94,78.11,126356.0
2016-12-07 09:30:00,76.7,76.94,75.52,76.21,79982.0,76.7,76.94,75.52,76.21,79982.0
2016-12-07 09:40:00,76.05,76.32,75.56,75.75,68905.0,76.05,76.32,75.56,75.75,68905.0
2016-12-07 09:50:00,75.65,76.28,75.55,75.97,244843.0,75.65,76.28,75.55,75.97,244843.0
2016-12-07 10:00:00,76.0,76.26,75.85,75.99,30272.0,76.0,76.26,75.85,75.99,30272.0
2016-12-07 10:10:00,75.99,76.18,75.87,76.12,50165.0,75.99,76.18,75.87,76.12,50165.0
2016-12-07 10:20:00,76.1,76.27,75.71,75.85,37180.0,76.1,76.27,75.71,75.85,37180.0
2016-12-07 10:30:00,75.81,75.86,74.8,75.06,96347.0,75.81,75.86,74.8,75.06,96347.0
2016-12-07 10:40:00,75.0,75.52,74.98,75.33,133039.0,75.0,75.52,74.98,75.33,133039.0
2016-12-07 10:50:00,75.28,75.46,75.14,75.3,64938.0,75.28,75.46,75.14,75.3,64938.0
2016-12-07 11:00:00,75.3,75.34,74.58,74.58,78648.0,75.3,75.34,74.58,74.58,78648.0
2016-12-07 11:10:00,74.62,74.7,74.33,74.64,46931.0,74.62,74.7,74.33,74.64,46931.0
2016-12-07 11:20:00,74.64,74.66,74.09,74.39,129795.0,74.64,74.66,74.09,74.39,129795.0
2016-12-07 11:30:00,74.36,74.64,74.25,74.4,67904.0,74.36,74.64,74.25,74.4,67904.0
2016-12-07 11:40:00,74.45,74.87,74.39,74.84,55142.0,74.45,74.87,74.39,74.84,55142.0
2016-12-07 11:50:00,74.87,74.87,74.48,74.8,41682.0,74.87,74.87,74.48,74.8,41682.0
2016-12-07 12:00:00,74.77,75.11,74.51,74.61,29998.0,74.77,75.11,74.51,74.61,29998.0
2016-12-07 12:10:00,74.6,74.61,74.4,74.55,17861.0,74.6,74.61,74.4,74.55,17861.0
2016-12-07 12:20:00,74.55,74.56,74.3,74.49,18312.0,74.55,74.56,74.3,74.49,18312.0
2016-12-07 12:30:00,74.5,74.5,74.28,74.49,16943.0,74.5,74.5,74.28,74.49,16943.0
2016-12-07 12:40:00,74.51,74.6,74.35,74.6,20872.0,74.51,74.6,74.35,74.6,20872.0
2016-12-07 12:50:00,74.56,74.77,74.47,74.76,16075.0,74.56,74.77,74.47,74.76,16075.0
2016-12-07 13:00:00,74.79,75.18,74.79,74.98,35174.0,74.79,75.18,74.79,74.98,35174.0
2016-12-07 13:10:00,74.98,75.26,74.85,75.16,23947.0,74.98,75.26,74.85,75.16,23947.0
2016-12-07 13:20:00,75.19,75.3,74.96,75.01,20431.0,75.19,75.3,74.96,75.01,20431.0
2016-12-07 13:30:00,74.95,75.23,74.92,75.19,18987.0,74.95,75.23,74.92,75.19,18987.0
2016-12-07 13:40:00,75.2,75.5,75.19,75.49,22605.0,75.2,75.5,75.19,75.49,22605.0
2016-12-07 13:50:00,75.46,75.74,75.37,75.59,17682.0,75.46,75.74,75.37,75.59,17682.0
2016-12-07 14:00:00,75.64,75.64,75.21,75.33,13887.0,75.64,75.64,75.21,75.33,13887.0
2016-12-07 14:10:00,75.32,75.83,75.29,75.71,20892.0,75.32,75.83,75.29,75.71,20892.0
2016-12-07 14:20:00,75.69,75.86,75.55,75.56,23541.0,75.69,75.86,75.55,75.56,23541.0
2016-12-07 14:30:00,75.56,75.77,75.53,75.61,14451.0,75.56,75.77,75.53,75.61,14451.0
2016-12-07 14:40:00,75.55,75.55,75.23,75.45,19905.0,75.55,75.55,75.23,75.45,19905.0
2016-12-07 14:50:00,75.44,75.59,75.3,75.37,29540.0,75.44,75.59,75.3,75.37,29540.0
2016-12-07 15:00:00,75.31,75.41,75.21,75.35,26898.0,75.31,75.41,75.21,75.35,26898.0
2016-12-07 15:10:00,75.33,75.56,75.3,75.48,17356.0,75.33,75.56,75.3,75.48,17356.0
2016-12-07 15:20:00,75.46,75.71,75.41,75.47,34440.0,75.46,75.71,75.41,75.47,34440.0
2016-12-07 15:30:00,75.45,75.5,75.23,75.37,52077.0,75.45,75.5,75.23,75.37,52077.0
2016-12-07 15:40:00,75.42,75.48,75.34,75.37,53098.0,75.42,75.48,75.34,75.37,53098.0
2016-12-07 15:50:00,75.37,75.48,75.17,75.3,251785.0,75.37,75.48,75.17,75.3,251785.0
2016-12-08 09:30:00,75.98,75.98,74.59,75.23,60214.0,75.98,75.98,74.59,75.23,60214.0
2016-12-08 09:40:00,75.22,75.56,75.09,75.21,19187.0,75.22,75.56,75.09,75.21,19187.0
2016-12-08 09:50:00,75.29,75.33,75.0,75.2,52452.0,75.29,75.33,75.0,75.2,52452.0
2016-12-08 10:00:00,75.2,75.74,75.0,75.71,36281.0,75.2,75.74,75.0,75.71,36281.0
2016-12-08 10:10:00,75.69,75.9,75.54,75.69,36432.0,75.69,75.9,75.54,75.69,36432.0
2016-12-08 10:20:00,75.63,76.13,75.59,76.11,34145.0,75.63,76.13,75.59,76.11,34145.0
2016-12-08 10:30:00,76.06,76.38,75.99,76.24,35110.0,76.06,76.38,75.99,76.24,35110.0
2016-12-08 10:40:00,76.16,76.32,75.99,75.99,22316.0,76.16,76.32,75.99,75.99,22316.0
2016-12-08 10:50:00,75.99,76.34,75.99,76.29,21006.0,75.99,76.34,75.99,76.29,21006.0
2016-12-08 11:00:00,76.3,76.32,75.91,76.07,36370.0,76.3,76.32,75.91,76.07,36370.0
2016-12-08 11:10:00,76.03,76.19,76.0,76.16,22656.0,76.03,76.19,76.0,76.16,22656.0
2016-12-08 11:20:00,76.15,76.22,76.0,76.07,32442.0,76.15,76.22,76.0,76.07,32442.0
2016-12-08 11:30:00,76.01,76.07,75.89,75.89,27597.0,76.01,76.07,75.89,75.89,27597.0
2016-12-08 11:40:00,75.87,75.96,75.8,75.81,16245.0,75.87,75.96,75.8,75.81,16245.0
2016-12-08 11:50:00,75.84,75.93,75.8,75.86,14574.0,75.84,75.93,75.8,75.86,14574.0
2016-12-08 12:00:00,75.89,76.0,75.86,75.89,8828.0,75.89,76.0,75.86,75.89,8828.0
2016-12-08 12:10:00,75.87,75.89,75.8,75.88,11143.0,75.87,75.89,75.8,75.88,11143.0
2016-12-08 12:20:00,75.82,75.93,75.75,75.78,8793.0,75.82,75.93,75.75,75.78,8793.0
2016-12-08 12:30:00,75.75,75.83,75.62,75.78,22505.0,75.75,75.83,75.62,75.78,22505.0
2016-12-08 12:40:00,75.81,76.19,75.79,76.19,13925.0,75.81,76.19,75.79,76.19,13925.0
2016-12-08 12:50:00,76.19,76.19,76.01,76.09,8589.0,76.19,76.19,76.01,76.09,8589.0
2016-12-08 13:00:00,76.01,76.07,75.99,76.05,12945.0,76.01,76.07,75.99,76.05,12945.0
2016-12-08 13:10:00,76.07,76.22,75.99,76.05,13253.0,76.07,76.22,75.99,76.05,13253.0
2016-12-08 13:20:00,76.09,76.31,76.05,76.2,18950.0,76.09,76.31,76.05,76.2,18950.0
2016-12-08 13:30:00,76.19,76.19,75.89,76.19,29363.0,76.19,76.19,75.89,76.19,29363.0
2016-12-08 13:40:00,76.18,76.18,75.92,76.03,7433.0,76.18,76.18,75.92,76.03,7433.0
2016-12-08 13:50:00,76.07,76.23,75.98,76.15,10080.0,76.07,76.23,75.98,76.15,10080.0
2016-12-08 14:00:00,76.12,76.22,76.03,76.07,13790.0,76.12,76.22,76.03,76.07,13790.0
2016-12-08 14:10:00,76.07,76.11,75.92,75.99,16610.0,76.07,76.11,75.92,75.99,16610.0
2016-12-08 14:20:00,75.96,76.19,75.86,76.19,39984.0,75.96,76.19,75.86,76.19,39984.0
2016-12-08 14:30:00,76.15,76.27,76.1,76.2,19905.0,76.15,76.27,76.1,76.2,19905.0
2016-12-08 14:40:00,76.19,76.22,76.05,76.06,14537.0,76.19,76.22,76.05,76.06,14537.0
2016-12-08 14:50:00,76.07,76.33,76.05,76.33,26951.0,76.07,76.33,76.05,76.33,26951.0
2016-12-08 15:00:00,76.37,76.93,76.23,76.56,57799.0,76.37,76.93,76.23,76.56,57799.0
2016-12-08 15:10:00,76.58,76.87,76.48,76.74,34774.0,76.58,76.87,76.48,76.74,34774.0
2016-12-08 15:20:00,76.7,77.0,76.61,76.86,32371.0,76.7,77.0,76.61,76.86,32371.0
2016-12-08 15:30:00,76.87,77.29,76.82,77.03,49598.0,76.87,77.29,76.82,77.03,49598.0
2016-12-08 15:40:00,77.05,77.26,77.02,77.08,52258.0,77.05,77.26,77.02,77.08,52258.0
2016-12-08 15:50:00,77.12,77.34,77.1,77.22,171884.0,77.12,77.34,77.1,77.22,171884.0
2016-12-09 09:30:00,77.7,79.26,77.49,77.74,99617.0,77.7,79.26,77.49,77.74,99617.0
2016-12-09 09:40:00,78.05,78.88,78.0,78.79,30555.0,78.05,78.88,78.0,78.79,30555.0
2016-12-09 09:50:00,78.78,79.67,78.74,79.49,65727.0,78.78,79.67,78.74,79.49,65727.0
2016-12-09 10:00:00,79.29,79.57,78.94,79.27,49067.0,79.29,79.57,78.94,79.27,49067.0
2016-12-09 10:10:00,79.17,79.34,78.95,79.06,37345.0,79.17,79.34,78.95,79.06,37345.0
2016-12-09 10:20:00,79.03,79.31,78.87,78.87,16670.0,79.03,79.31,78.87,78.87,16670.0
2016-12-09 10:30:00,78.81,79.2,78.81,79.09,33492.0,78.81,79.2,78.81,79.09,33492.0
2016-12-09 10:40:00,79.13,79.21,78.88,79.0,34567.0,79.13,79.21,78.88,79.0,34567.0
2016-12-09 10:50:00,78.98,79.06,78.63,78.74,56375.0,78.98,79.06,78.63,78.74,56375.0
2016-12-09 11:00:00,78.67,78.88,78.65,78.81,24645.0,78.67,78.88,78.65,78.81,24645.0
2016-12-09 11:10:00,78.85,78.87,78.6,78.73,17720.0,78.85,78.87,78.6,78.73,17720.0
2016-12-09 11:20:00,78.79,78.94,78.62,78.94,28344.0,78.79,78.94,78.62,78.94,28344.0
2016-12-09 11:30:00,78.86,79.17,78.86,78.95,33967.0,78.86,79.17,78.86,78.95,33967.0
2016-12-09 11:40:00,78.94,78.95,78.17,78.33,66836.0,78.94,78.95,78.17,78.33,66836.0
2016-12-09 11:50:00,78.29,78.51,78.25,78.36,24223.0,78.29,78.51,78.25,78.36,24223.0
2016-12-09 12:00:00,78.27,78.28,77.89,77.89,18366.0,78.27,78.28,77.89,77.89,18366.0
2016-12-09 12:10:00,77.9,77.9,77.68,77.7,8522.0,77.9,77.9,77.68,77.7,8522.0
2016-12-09 12:20:00,77.69,77.69,77.34,77.47,24441.0,77.69,77.69,77.34,77.47,24441.0
2016-12-09 12:30:00,77.48,77.74,77.37,77.6,15904.0,77.48,77.74,77.37,77.6,15904.0
2016-12-09 12:40:00,77.59,77.61,77.2,77.31,18482.0,77.59,77.61,77.2,77.31,18482.0
2016-12-09 12:50:00,77.28,77.39,76.97,76.99,19090.0,77.28,77.39,76.97,76.99,19090.0
2016-12-09 13:00:00,76.98,77.11,76.62,76.76,38676.0,76.98,77.11,76.62,76.76,38676.0
2016-12-09 13:10:00,76.77,76.93,76.57,76.57,18400.0,76.77,76.93,76.57,76.57,18400.0
2016-12-09 13:20:00,76.54,76.57,76.28,76.41,21347.0,76.54,76.57,76.28,76.41,21347.0
2016-12-09 13:30:00,76.39,77.02,76.39,76.93,13257.0,76.39,77.02,76.39,76.93,13257.0
2016-12-09 13:40:00,76.94,77.16,76.84,77.0,13690.0,76.94,77.16,76.84,77.0,13690.0
2016-12-09 13:50:00,76.96,77.32,76.92,77.07,16427.0,76.96,77.32,76.92,77.07,16427.0
2016-12-09 14:00:00,77.03,77.25,77.03,77.09,12591.0,77.03,77.25,77.03,77.09,12591.0
2016-12-09 14:10:00,77.12,77.4,77.08,77.08,21038.0,77.12,77.4,77.08,77.08,21038.0
2016-12-09 14:20:00,77.01,77.09,76.91,76.92,9374.0,77.01,77.09,76.91,76.92,9374.0
2016-12-09 14:30:00,76.88,77.05,76.81,76.83,21834.0,76.88,77.05,76.81,76.83,21834.0
2016-12-09 14:40:00,76.83,76.86,76.57,76.72,12086.0,76.83,76.86,76.57,76.72,12086.0
2016-12-09 14:50:00,76.72,76.89,76.51,76.51,22614.0,76.72,76.89,76.51,76.51,22614.0
2016-12-09 15:00:00,76.56,76.64,76.4,76.63,18424.0,76.56,76.64,76.4,76.63,18424.0
2016-12-09 15:10:00,76.63,76.81,76.59,76.72,13563.0,76.63,76.81,76.59,76.72,13563.0
2016-12-09 15:20:00,76.77,76.81,76.66,76.81,12053.0,76.77,76.81,76.66,76.81,12053.0
2016-12-09 15:30:00,76.78,76.89,76.67,76.7,16902.0,76.78,76.89,76.67,76.7,16902.0
2016-12-09 15:40:00,76.69,76.74,76.57,76.59,42910.0,76.69,76.74,76.57,76.59,42910.0
2016-12-09 15:50:00,76.6,76.76,76.56,76.64,120402.0,76.6,76.76,76.56,76.64,120402.0
2016-12-12 09:30:00,76.58,76.92,75.24,75.86,54552.0,76.58,76.92,75.24,75.86,54552.0
2016-12-12 09:40:00,75.82,75.82,75.38,75.66,104244.0,75.82,75.82,75.38,75.66,104244.0
2016-12-12 09:50:00,75.63,76.47,75.6,76.38,142528.0,75.63,76.47,75.6,76.38,142528.0
2016-12-12 10:00:00,76.38,76.72,76.24,76.38,21322.0,76.38,76.72,76.24,76.38,21322.0
2016-12-12 10:10:00,76.44,76.61,76.27,76.5,41466.0,76.44,76.61,76.27,76.5,41466.0
2016-12-12 10:20:00,76.5,76.78,76.27,76.3,41095.0,76.5,76.78,76.27,76.3,41095.0
2016-12-12 10:30:00,76.25,76.68,76.22,76.65,25947.0,76.25,76.68,76.22,76.65,25947.0
2016-12-12 10:40:00,76.62,76.62,76.41,76.45,27559.0,76.62,76.62,76.41,76.45,27559.0
2016-12-12 10:50:00,76.44,76.6,76.41,76.51,36007.0,76.44,76.6,76.41,76.51,36007.0
2016-12-12 11:00:00,76.51,76.85,76.47,76.85,25385.0,76.51,76.85,76.47,76.85,25385.0
2016-12-12 11:10:00,76.87,76.9,76.73,76.79,17683.0,76.87,76.9,76.73,76.79,17683.0
2016-12-12 11:20:00,76.76,76.76,76.23,76.34,20468.0,76.76,76.76,76.23,76.34,20468.0
2016-12-12 11:30:00,76.34,76.44,76.28,76.34,9972.0,76.34,76.44,76.28,76.34,9972.0
2016-12-12 11:40:00,76.31,76.41,76.23,76.37,13063.0,76.31,76.41,76.23,76.37,13063.0
2016-12-12 11:50:00,76.35,76.38,76.25,76.32,11024.0,76.35,76.38,76.25,76.32,11024.0
2016-12-12 12:00:00,76.28,76.3,76.15,76.19,11393.0,76.28,76.3,76.15,76.19,11393.0
2016-12-12 12:10:00,76.19,76.24,75.96,76.0,55871.0,76.19,76.24,75.96,76.0,55871.0
2016-12-12 12:20:00,76.0,76.21,75.88,76.13,96491.0,76.0,76.21,75.88,76.13,96491.0
2016-12-12 12:30:00,76.13,76.24,75.97,76.05,73373.0,76.13,76.24,75.97,76.05,73373.0
2016-12-12 12:40:00,76.04,76.3,76.03,76.22,17664.0,76.04,76.3,76.03,76.22,17664.0
2016-12-12 12:50:00,76.18,76.21,76.06,76.11,6739.0,76.18,76.21,76.06,76.11,6739.0
2016-12-12 13:00:00,76.09,76.18,76.0,76.01,7917.0,76.09,76.18,76.0,76.01,7917.0
2016-12-12 13:10:00,76.05,76.1,75.97,76.09,15810.0,76.05,76.1,75.97,76.09,15810.0
2016-12-12 13:20:00,76.08,76.22,75.98,76.0,21358.0,76.08,76.22,75.98,76.0,21358.0
2016-12-12 13:30:00,76.0,76.11,75.95,75.97,19843.0,76.0,76.11,75.95,75.97,19843.0
2016-12-12 13:40:00,75.97,76.15,75.65,75.67,31757.0,75.97,76.15,75.65,75.67,31757.0
2016-12-12 13:50:00,75.69,75.99,75.6,75.86,36573.0,75.69,75.99,75.6,75.86,36573.0
2016-12-12 14:00:00,75.84,76.07,75.84,75.99,23092.0,75.84,76.07,75.84,75.99,23092.0
2016-12-12 14:10:00,76.0,76.29,75.96,76.22,20478.0,76.0,76.29,75.96,76.22,20478.0
2016-12-12 14:20:00,76.15,76.22,75.94,75.94,25352.0,76.15,76.22,75.94,75.94,25352.0
2016-12-12 14:30:00,75.95,76.13,75.88,75.97,19929.0,75.95,76.13,75.88,75.97,19929.0
2016-12-12 14:40:00,75.95,76.11,75.94,76.0,25236.0,75.95,76.11,75.94,76.0,25236.0
2016-12-12 14:50:00,76.0,76.03,75.88,75.9,22950.0,76.0,76.03,75.88,75.9,22950.0
2016-12-12 15:00:00,75.89,76.05,75.87,76.02,35962.0,75.89,76.05,75.87,76.02,35962.0
2016-12-12 15:10:00,75.99,76.09,75.93,75.99,26105.0,75.99,76.09,75.93,75.99,26105.0
2016-12-12 15:20:00,76.0,76.06,75.91,75.93,23397.0,76.0,76.06,75.91,75.93,23397.0
2016-12-12 15:30:00,75.97,76.05,75.93,75.95,33744.0,75.97,76.05,75.93,75.95,33744.0
2016-12-12 15:40:00,76.0,76.18,75.94,76.06,41522.0,76.0,76.18,75.94,76.06,41522.0
2016-12-12 15:50:00,76.1,76.14,75.93,76.05,85366.0,76.1,76.14,75.93,76.05,85366.0
2016-12-13 09:30:00,76.62,76.98,76.08,76.93,60653.0,76.62,76.98,76.08,76.93,60653.0
2016-12-13 09:40:00,76.93,77.77,76.93,77.49,29241.0,76.93,77.77,76.93,77.49,29241.0
2016-12-13 09:50:00,77.55,77.69,77.27,77.27,56921.0,77.55,77.69,77.27,77.27,56921.0
2016-12-13 10:00:00,77.27,77.45,76.9,77.08,38371.0,77.27,77.45,76.9,77.08,38371.0
2016-12-13 10:10:00,77.09,77.36,76.94,77.23,27525.0,77.09,77.36,76.94,77.23,27525.0
2016-12-13 10:20:00,77.3,77.62,77.19,77.48,13177.0,77.3,77.62,77.19,77.48,13177.0
2016-12-13 10:30:00,77.52,77.52,77.11,77.19,14141.0,77.52,77.52,77.11,77.19,14141.0
2016-12-13 10:40:00,77.19,77.24,77.01,77.11,14196.0,77.19,77.24,77.01,77.11,14196.0
2016-12-13 10:50:00,77.2,77.51,77.07,77.25,17560.0,77.2,77.51,77.07,77.25,17560.0
2016-12-13 11:00:00,77.41,77.47,77.09,77.26,40726.0,77.41,77.47,77.09,77.26,40726.0
2016-12-13 11:10:00,77.27,77.3,77.02,77.15,22510.0,77.27,77.3,77.02,77.15,22510.0
2016-12-13 11:20:00,77.21,77.49,77.14,77.36,17097.0,77.21,77.49,77.14,77.36,17097.0
2016-12-13 11:30:00,77.31,77.41,77.11,77.41,8977.0,77.31,77.41,77.11,77.41,8977.0
2016-12-13 11:40:00,77.43,77.5,77.28,77.4,14727.0,77.43,77.5,77.28,77.4,14727.0
2016-12-13 11:50:00,77.42,77.43,77.04,77.17,21815.0,77.42,77.43,77.04,77.17,21815.0
2016-12-13 12:00:00,77.17,77.3,77.1,77.15,24432.0,77.17,77.3,77.1,77.15,24432.0
2016-12-13 12:10:00,77.13,77.23,77.0,77.13,10563.0,77.13,77.23,77.0,77.13,10563.0
2016-12-13 12:20:00,77.11,77.13,76.94,76.94,4988.0,77.11,77.13,76.94,76.94,4988.0
2016-12-13 12:30:00,76.94,76.98,76.71,76.73,6929.0,76.94,76.98,76.71,76.73,6929.0
2016-12-13 12:40:00,76.79,77.0,76.79,76.82,11016.0,76.79,77.0,76.79,76.82,11016.0
2016-12-13 12:50:00,76.82,77.03,76.82,76.92,4224.0,76.82,77.03,76.82,76.92,4224.0
2016-12-13 13:00:00,76.92,77.07,76.84,76.89,8219.0,76.92,77.07,76.84,76.89,8219.0
2016-12-13 13:10:00,76.88,77.07,76.83,77.02,11046.0,76.88,77.07,76.83,77.02,11046.0
2016-12-13 13:20:00,77.04,77.11,76.92,77.05,25810.0,77.04,77.11,76.92,77.05,25810.0
2016-12-13 13:30:00,77.09,77.14,76.97,76.99,36790.0,77.09,77.14,76.97,76.99,36790.0
2016-12-13 13:40:00,76.98,77.03,76.82,76.82,8205.0,76.98,77.03,76.82,76.82,8205.0
2016-12-13 13:50:00,76.8,76.95,76.73,76.82,14411.0,76.8,76.95,76.73,76.82,14411.0
2016-12-13 14:00:00,76.78,76.9,76.68,76.83,11462.0,76.78,76.9,76.68,76.83,11462.0
2016-12-13 14:10:00,76.83,76.94,76.82,76.84,12255.0,76.83,76.94,76.82,76.84,12255.0
2016-12-13 14:20:00,76.88,76.92,76.7,76.7,6038.0,76.88,76.92,76.7,76.7,6038.0
2016-12-13 14:30:00,76.7,76.86,76.67,76.84,12595.0,76.7,76.86,76.67,76.84,12595.0
2016-12-13 14:40:00,76.84,76.87,76.7,76.82,15342.0,76.84,76.87,76.7,76.82,15342.0
2016-12-13 14:50:00,76.83,76.91,76.71,76.71,14430.0,76.83,76.91,76.71,76.71,14430.0
2016-12-13 15:00:00,76.74,76.81,76.42,76.54,18244.0,76.74,76.81,76.42,76.54,18244.0
2016-12-13 15:10:00,76.54,76.83,76.52,76.81,14626.0,76.54,76.83,76.52,76.81,14626.0
2016-12-13 15:20:00,76.83,76.91,76.76,76.91,17092.0,76.83,76.91,76.76,76.91,17092.0
2016-12-13 15:30:00,76.89,76.93,76.85,76.86,20527.0,76.89,76.93,76.85,76.86,20527.0
2016-12-13 15:40:00,76.86,76.94,76.72,76.73,24532.0,76.86,76.94,76.72,76.73,24532.0
2016-12-13 15:50:00,76.75,76.75,76.52,76.6,83325.0,76.75,76.75,76.52,76.6,83325.0
2016-12-14 09:30:00,76.34,77.5,76.0,77.37,209667.0,76.34,77.5,76.0,77.37,209667.0
2016-12-14 09:40:00,77.42,78.29,77.03,78.02,70884.0,77.42,78.29,77.03,78.02,70884.0
2016-12-14 09:50:00,78.01,78.34,77.91,78.02,61928.0,78.01,78.34,77.91,78.02,61928.0
2016-12-14 10:00:00,78.0,78.08,77.54,77.67,30888.0,78.0,78.08,77.54,77.67,30888.0
2016-12-14 10:10:00,77.75,77.81,77.31,77.33,19620.0,77.75,77.81,77.31,77.33,19620.0
2016-12-14 10:20:00,77.34,77.38,77.09,77.3,18700.0,77.34,77.38,77.09,77.3,18700.0
2016-12-14 10:30:00,77.3,77.51,77.14,77.19,20846.0,77.3,77.51,77.14,77.19,20846.0
2016-12-14 10:40:00,77.19,77.28,77.06,77.2,22226.0,77.19,77.28,77.06,77.2,22226.0
2016-12-14 10:50:00,77.2,77.55,77.07,77.49,47964.0,77.2,77.55,77.07,77.49,47964.0
2016-12-14 11:00:00,77.51,77.52,77.32,77.32,23565.0,77.51,77.52,77.32,77.32,23565.0
2016-12-14 11:10:00,77.3,77.69,77.28,77.68,43693.0,77.3,77.69,77.28,77.68,43693.0
2016-12-14 11:20:00,77.7,77.92,77.61,77.79,97277.0,77.7,77.92,77.61,77.79,97277.0
2016-12-14 11:30:00,77.79,77.79,77.3,77.3,23193.0,77.79,77.79,77.3,77.3,23193.0
2016-12-14 11:40:00,77.29,77.38,76.8,77.12,25545.0,77.29,77.38,76.8,77.12,25545.0
2016-12-14 11:50:00,77.14,77.32,77.1,77.29,35118.0,77.14,77.32,77.1,77.29,35118.0
2016-12-14 12:00:00,77.25,77.37,77.22,77.25,9668.0,77.25,77.37,77.22,77.25,9668.0
2016-12-14 12:10:00,77.25,77.33,77.14,77.16,18242.0,77.25,77.33,77.14,77.16,18242.0
2016-12-14 12:20:00,77.17,77.28,77.14,77.2,12474.0,77.17,77.28,77.14,77.2,12474.0
2016-12-14 12:30:00,77.21,77.3,77.06,77.25,13307.0,77.21,77.3,77.06,77.25,13307.0
2016-12-14 12:40:00,77.25,77.37,77.17,77.37,9613.0,77.25,77.37,77.17,77.37,9613.0
2016-12-14 12:50:00,77.31,77.36,77.25,77.35,8722.0,77.31,77.36,77.25,77.35,8722.0
2016-12-14 13:00:00,77.37,77.56,77.36,77.42,39922.0,77.37,77.56,77.36,77.42,39922.0
2016-12-14 13:10:00,77.41,77.54,77.37,77.48,9490.0,77.41,77.54,77.37,77.48,9490.0
2016-12-14 13:20:00,77.45,77.64,77.45,77.62,15570.0,77.45,77.64,77.45,77.62,15570.0
2016-12-14 13:30:00,77.64,77.86,77.57,77.75,15508.0,77.64,77.86,77.57,77.75,15508.0
2016-12-14 13:40:00,77.8,77.96,77.68,77.74,47761.0,77.8,77.96,77.68,77.74,47761.0
2016-12-14 13:50:00,77.73,78.18,77.71,78.02,36889.0,77.73,78.18,77.71,78.02,36889.0
2016-12-14 14:00:00,78.02,78.06,77.61,77.81,22772.0,78.02,78.06,77.61,77.81,22772.0
2016-12-14 14:10:00,77.91,77.91,77.24,77.41,37718.0,77.91,77.91,77.24,77.41,37718.0
2016-12-14 14:20:00,77.47,77.47,77.2,77.32,26513.0,77.47,77.47,77.2,77.32,26513.0
2016-12-14 14:30:00,77.35,77.52,77.26,77.48,29500.0,77.35,77.52,77.26,77.48,29500.0
2016-12-14 14:40:00,77.54,77.88,77.42,77.66,22827.0,77.54,77.88,77.42,77.66,22827.0
2016-12-14 14:50:00,77.68,77.68,77.42,77.51,37467.0,77.68,77.68,77.42,77.51,37467.0
2016-12-14 15:00:00,77.48,77.82,77.46,77.65,191280.0,77.48,77.82,77.46,77.65,191280.0
2016-12-14 15:10:00,77.67,77.7,77.35,77.68,90494.0,77.67,77.7,77.35,77.68,90494.0
2016-12-14 15:20:00,77.67,77.9,77.62,77.77,33270.0,77.67,77.9,77.62,77.77,33270.0
2016-12-14 15:30:00,77.74,78.65,77.74,78.65,159941.0,77.74,78.65,77.74,78.65,159941.0
2016-12-14 15:40:00,78.62,78.69,78.5,78.56,81248.0,78.62,78.69,78.5,78.56,81248.0
2016-12-14 15:50:00,78.55,78.58,78.18,78.32,245428.0,78.55,78.58,78.18,78.32,245428.0
2016-12-15 09:30:00,78.0,78.62,77.0,77.24,155552.0,78.0,78.62,77.0,77.24,155552.0
2016-12-15 09:40:00,77.06,77.47,76.65,77.42,28185.0,77.06,77.47,76.65,77.42,28185.0
2016-12-15 09:50:00,77.43,77.81,77.42,77.75,24553.0,77.43,77.81,77.42,77.75,24553.0
2016-12-15 10:00:00,77.78,77.87,77.1,77.14,29163.0,77.78,77.87,77.1,77.14,29163.0
2016-12-15 10:10:00,77.12,77.12,76.61,76.89,36437.0,77.12,77.12,76.61,76.89,36437.0
2016-12-15 10:20:00,76.93,76.95,76.47,76.66,26123.0,76.93,76.95,76.47,76.66,26123.0
2016-12-15 10:30:00,76.65,77.18,76.65,77.18,17600.0,76.65,77.18,76.65,77.18,17600.0
2016-12-15 10:40:00,77.22,77.26,76.48,76.6,103704.0,77.22,77.26,76.48,76.6,103704.0
2016-12-15 10:50:00,76.67,76.77,76.3,76.36,75683.0,76.67,76.77,76.3,76.36,75683.0
2016-12-15 11:00:00,76.36,76.68,76.27,76.52,30762.0,76.36,76.68,76.27,76.52,30762.0
2016-12-15 11:10:00,76.58,76.92,76.57,76.78,18602.0,76.58,76.92,76.57,76.78,18602.0
2016-12-15 11:20:00,76.77,76.85,76.5,76.64,29008.0,76.77,76.85,76.5,76.64,29008.0
2016-12-15 11:30:00,76.6,76.94,76.51,76.94,40922.0,76.6,76.94,76.51,76.94,40922.0
2016-12-15 11:40:00,76.9,76.95,76.66,76.68,42573.0,76.9,76.95,76.66,76.68,42573.0
2016-12-15 11:50:00,76.68,76.76,76.46,76.48,18369.0,76.68,76.76,76.46,76.48,18369.0
2016-12-15 12:00:00,76.49,76.7,76.47,76.47,39796.0,76.49,76.7,76.47,76.47,39796.0
2016-12-15 12:10:00,76.53,76.53,76.33,76.51,17935.0,76.53,76.53,76.33,76.51,17935.0
2016-12-15 12:20:00,76.54,76.77,76.51,76.68,29947.0,76.54,76.77,76.51,76.68,29947.0
2016-12-15 12:30:00,76.65,76.85,76.62,76.73,55480.0,76.65,76.85,76.62,76.73,55480.0
2016-12-15 12:40:00,76.72,76.73,76.51,76.63,18020.0,76.72,76.73,76.51,76.63,18020.0
2016-12-15 12:50:00,76.64,76.8,76.62,76.77,26072.0,76.64,76.8,76.62,76.77,26072.0
2016-12-15 13:00:00,76.77,76.82,76.66,76.78,19455.0,76.77,76.82,76.66,76.78,19455.0
2016-12-15 13:10:00,76.73,77.0,76.69,76.96,15172.0,76.73,77.0,76.69,76.96,15172.0
2016-12-15 13:20:00,77.0,77.3,76.99,77.16,27747.0,77.0,77.3,76.99,77.16,27747.0
2016-12-15 13:30:00,77.17,77.49,77.16,77.4,35033.0,77.17,77.49,77.16,77.4,35033.0
2016-12-15 13:40:00,77.37,77.43,76.68,76.68,24029.0,77.37,77.43,76.68,76.68,24029.0
2016-12-15 13:50:00,76.72,76.86,76.47,76.68,58194.0,76.72,76.86,76.47,76.68,58194.0
2016-12-15 14:00:00,76.63,76.73,76.47,76.67,79259.0,76.63,76.73,76.47,76.67,79259.0
2016-12-15 14:10:00,76.66,76.85,76.52,76.8,15880.0,76.66,76.85,76.52,76.8,15880.0
2016-12-15 14:20:00,76.77,76.87,76.64,76.81,42218.0,76.77,76.87,76.64,76.81,42218.0
2016-12-15 14:30:00,76.78,76.97,76.78,76.9,11909.0,76.78,76.97,76.78,76.9,11909.0
2016-12-15 14:40:00,76.92,77.09,76.87,76.9,18403.0,76.92,77.09,76.87,76.9,18403.0
2016-12-15 14:50:00,76.88,77.03,76.85,76.95,14492.0,76.88,77.03,76.85,76.95,14492.0
2016-12-15 15:00:00,76.97,76.99,76.89,76.89,10188.0,76.97,76.99,76.89,76.89,10188.0
2016-12-15 15:10:00,76.88,76.95,76.81,76.91,17959.0,76.88,76.95,76.81,76.91,17959.0
2016-12-15 15:20:00,76.88,76.94,76.78,76.8,41525.0,76.88,76.94,76.78,76.8,41525.0
2016-12-15 15:30:00,76.82,77.06,76.81,77.03,31901.0,76.82,77.06,76.81,77.03,31901.0
2016-12-15 15:40:00,77.05,77.26,77.0,77.13,64769.0,77.05,77.26,77.0,77.13,64769.0
2016-12-15 15:50:00,77.0,77.14,76.9,77.09,117836.0,77.0,77.14,76.9,77.09,117836.0
2016-12-16 09:30:00,77.35,77.78,77.0,77.39,348143.0,77.35,77.78,77.0,77.39,348143.0
2016-12-16 09:40:00,77.31,77.89,77.31,77.83,18880.0,77.31,77.89,77.31,77.83,18880.0
2016-12-16 09:50:00,77.83,78.9,77.77,78.49,39031.0,77.83,78.9,77.77,78.49,39031.0
2016-12-16 10:00:00,78.48,78.53,78.08,78.16,21258.0,78.48,78.53,78.08,78.16,21258.0
2016-12-16 10:10:00,78.22,78.32,78.07,78.11,18458.0,78.22,78.32,78.07,78.11,18458.0
2016-12-16 10:20:00,78.11,78.16,77.94,77.95,11499.0,78.11,78.16,77.94,77.95,11499.0
2016-12-16 10:30:00,77.99,77.99,77.43,77.7,23765.0,77.99,77.99,77.43,77.7,23765.0
2016-12-16 10:40:00,77.65,77.86,77.64,77.68,18039.0,77.65,77.86,77.64,77.68,18039.0
2016-12-16 10:50:00,77.69,77.77,77.5,77.59,11820.0,77.69,77.77,77.5,77.59,11820.0
2016-12-16 11:00:00,77.63,77.69,77.51,77.55,9219.0,77.63,77.69,77.51,77.55,9219.0
2016-12-16 11:10:00,77.51,77.51,77.28,77.34,7603.0,77.51,77.51,77.28,77.34,7603.0
2016-12-16 11:20:00,77.34,77.34,77.0,77.03,10225.0,77.34,77.34,77.0,77.03,10225.0
2016-12-16 11:30:00,77.0,77.09,76.9,77.09,27411.0,77.0,77.09,76.9,77.09,27411.0
2016-12-16 11:40:00,77.09,77.3,77.08,77.28,13102.0,77.09,77.3,77.08,77.28,13102.0
2016-12-16 11:50:00,77.28,77.29,76.82,76.93,25444.0,77.28,77.29,76.82,76.93,25444.0
2016-12-16 12:00:00,76.95,77.01,76.9,76.98,8976.0,76.95,77.01,76.9,76.98,8976.0
2016-12-16 12:10:00,76.98,77.0,76.88,76.99,10810.0,76.98,77.0,76.88,76.99,10810.0
2016-12-16 12:20:00,77.0,77.02,76.8,76.91,13239.0,77.0,77.02,76.8,76.91,13239.0
2016-12-16 12:30:00,76.88,76.98,76.84,76.94,4628.0,76.88,76.98,76.84,76.94,4628.0
2016-12-16 12:40:00,76.92,76.98,76.83,76.91,6716.0,76.92,76.98,76.83,76.91,6716.0
2016-12-16 12:50:00,76.84,76.85,76.62,76.68,11201.0,76.84,76.85,76.62,76.68,11201.0
2016-12-16 13:00:00,76.67,76.7,76.44,76.53,11368.0,76.67,76.7,76.44,76.53,11368.0
2016-12-16 13:10:00,76.53,76.53,76.37,76.4,9311.0,76.53,76.53,76.37,76.4,9311.0
2016-12-16 13:20:00,76.45,76.55,76.42,76.42,10470.0,76.45,76.55,76.42,76.42,10470.0
2016-12-16 13:30:00,76.42,76.52,76.42,76.48,10165.0,76.42,76.52,76.42,76.48,10165.0
2016-12-16 13:40:00,76.53,76.57,76.5,76.52,6022.0,76.53,76.57,76.5,76.52,6022.0
2016-12-16 13:50:00,76.53,76.7,76.5,76.62,11061.0,76.53,76.7,76.5,76.62,11061.0
2016-12-16 14:00:00,76.6,76.78,76.59,76.76,14125.0,76.6,76.78,76.59,76.76,14125.0
2016-12-16 14:10:00,76.74,76.98,76.69,76.94,190007.0,76.74,76.98,76.69,76.94,190007.0
2016-12-16 14:20:00,76.9,76.95,76.83,76.93,14468.0,76.9,76.95,76.83,76.93,14468.0
2016-12-16 14:30:00,76.89,77.05,76.82,76.95,13014.0,76.89,77.05,76.82,76.95,13014.0
2016-12-16 14:40:00,76.96,77.09,76.95,76.97,10627.0,76.96,77.09,76.95,76.97,10627.0
2016-12-16 14:50:00,77.0,77.0,76.78,76.87,36230.0,77.0,77.0,76.78,76.87,36230.0
2016-12-16 15:00:00,76.87,76.89,76.7,76.7,12072.0,76.87,76.89,76.7,76.7,12072.0
2016-12-16 15:10:00,76.72,76.77,76.64,76.64,12428.0,76.72,76.77,76.64,76.64,12428.0
2016-12-16 15:20:00,76.64,76.72,76.6,76.65,12455.0,76.64,76.72,76.6,76.65,12455.0
2016-12-16 15:30:00,76.64,76.75,76.53,76.54,30380.0,76.64,76.75,76.53,76.54,30380.0
2016-12-16 15:40:00,76.53,76.68,76.29,76.65,45043.0,76.53,76.68,76.29,76.65,45043.0
2016-12-16 15:50:00,76.68,76.85,76.68,76.76,196961.0,76.68,76.85,76.68,76.76,196961.0
2016-12-19 09:30:00,76.46,77.18,76.46,76.84,58867.0,76.46,77.18,76.46,76.84,58867.0
2016-12-19 09:40:00,76.68,76.93,76.53,76.8,103884.0,76.68,76.93,76.53,76.8,103884.0
2016-12-19 09:50:00,76.82,77.18,76.8,77.13,59588.0,76.82,77.18,76.8,77.13,59588.0
2016-12-19 10:00:00,77.2,77.27,77.03,77.2,59772.0,77.2,77.27,77.03,77.2,59772.0
2016-12-19 10:10:00,77.15,77.37,76.95,77.3,65763.0,77.15,77.37,76.95,77.3,65763.0
2016-12-19 10:20:00,77.23,77.56,77.23,77.45,36932.0,77.23,77.56,77.23,77.45,36932.0
2016-12-19 10:30:00,77.48,78.04,77.48,78.04,32403.0,77.48,78.04,77.48,78.04,32403.0
2016-12-19 10:40:00,78.0,78.24,77.98,78.03,50707.0,78.0,78.24,77.98,78.03,50707.0
2016-12-19 10:50:00,77.99,78.1,77.92,77.98,15764.0,77.99,78.1,77.92,77.98,15764.0
2016-12-19 11:00:00,77.95,78.31,77.94,78.3,71933.0,77.95,78.31,77.94,78.3,71933.0
2016-12-19 11:10:00,78.3,78.45,78.24,78.31,18987.0,78.3,78.45,78.24,78.31,18987.0
2016-12-19 11:20:00,78.24,78.29,77.92,78.06,22281.0,78.24,78.29,77.92,78.06,22281.0
2016-12-19 11:30:00,78.04,78.08,77.76,77.78,19501.0,78.04,78.08,77.76,77.78,19501.0
2016-12-19 11:40:00,77.78,77.95,77.71,77.71,17832.0,77.78,77.95,77.71,77.71,17832.0
2016-12-19 11:50:00,77.69,77.84,77.59,77.64,19882.0,77.69,77.84,77.59,77.64,19882.0
2016-12-19 12:00:00,77.6,77.71,77.52,77.7,19532.0,77.6,77.71,77.52,77.7,19532.0
2016-12-19 12:10:00,77.71,77.71,77.55,77.55,5982.0,77.71,77.71,77.55,77.55,5982.0
2016-12-19 12:20:00,77.6,77.66,77.51,77.66,11325.0,77.6,77.66,77.51,77.66,11325.0
2016-12-19 12:30:00,77.65,77.68,77.41,77.42,17650.0,77.65,77.68,77.41,77.42,17650.0
2016-12-19 12:40:00,77.43,77.47,77.36,77.42,7965.0,77.43,77.47,77.36,77.42,7965.0
2016-12-19 12:50:00,77.41,77.45,77.33,77.37,10767.0,77.41,77.45,77.33,77.37,10767.0
2016-12-19 13:00:00,77.35,77.36,77.24,77.28,12160.0,77.35,77.36,77.24,77.28,12160.0
2016-12-19 13:10:00,77.3,77.3,77.04,77.14,8912.0,77.3,77.3,77.04,77.14,8912.0
2016-12-19 13:20:00,77.16,77.31,77.14,77.27,21584.0,77.16,77.31,77.14,77.27,21584.0
2016-12-19 13:30:00,77.26,77.42,77.22,77.35,10541.0,77.26,77.42,77.22,77.35,10541.0
2016-12-19 13:40:00,77.34,77.68,77.26,77.62,82432.0,77.34,77.68,77.26,77.62,82432.0
2016-12-19 13:50:00,77.63,77.66,77.19,77.23,23204.0,77.63,77.66,77.19,77.23,23204.0
2016-12-19 14:00:00,77.24,77.29,77.16,77.24,7667.0,77.24,77.29,77.16,77.24,7667.0
2016-12-19 14:10:00,77.28,77.33,77.05,77.06,12199.0,77.28,77.33,77.05,77.06,12199.0
2016-12-19 14:20:00,77.05,77.26,76.94,77.12,13130.0,77.05,77.26,76.94,77.12,13130.0
2016-12-19 14:30:00,77.13,77.22,76.66,76.66,10932.0,77.13,77.22,76.66,76.66,10932.0
2016-12-19 14:40:00,76.61,76.8,76.52,76.66,18238.0,76.61,76.8,76.52,76.66,18238.0
2016-12-19 14:50:00,76.66,76.82,76.6,76.71,16674.0,76.66,76.82,76.6,76.71,16674.0
2016-12-19 15:00:00,76.68,76.74,76.57,76.67,13695.0,76.68,76.74,76.57,76.67,13695.0
2016-12-19 15:10:00,76.65,76.69,76.37,76.38,20956.0,76.65,76.69,76.37,76.38,20956.0
2016-12-19 15:20:00,76.36,76.36,76.05,76.23,39332.0,76.36,76.36,76.05,76.23,39332.0
2016-12-19 15:30:00,76.23,76.53,76.23,76.51,50965.0,76.23,76.53,76.23,76.51,50965.0
2016-12-19 15:40:00,76.51,76.51,76.28,76.39,68097.0,76.51,76.51,76.28,76.39,68097.0
2016-12-19 15:50:00,76.4,76.43,76.26,76.31,77406.0,76.4,76.43,76.26,76.31,77406.0
2016-12-20 09:30:00,76.44,76.73,76.01,76.37,61495.0,76.44,76.73,76.01,76.37,61495.0
2016-12-20 09:40:00,76.37,76.42,76.05,76.23,26093.0,76.37,76.42,76.05,76.23,26093.0
2016-12-20 09:50:00,76.28,76.38,75.97,76.1,14764.0,76.28,76.38,75.97,76.1,14764.0
2016-12-20 10:00:00,76.06,76.35,75.98,76.3,34622.0,76.06,76.35,75.98,76.3,34622.0
2016-12-20 10:10:00,76.35,76.53,76.29,76.38,15729.0,76.35,76.53,76.29,76.38,15729.0
2016-12-20 10:20:00,76.33,76.33,76.03,76.15,13237.0,76.33,76.33,76.03,76.15,13237.0
2016-12-20 10:30:00,76.19,76.27,76.05,76.24,8296.0,76.19,76.27,76.05,76.24,8296.0
2016-12-20 10:40:00,76.26,76.43,76.17,76.18,9110.0,76.26,76.43,76.17,76.18,9110.0
2016-12-20 10:50:00,76.22,76.42,76.21,76.36,23852.0,76.22,76.42,76.21,76.36,23852.0
2016-12-20 11:00:00,76.35,76.45,76.31,76.39,24837.0,76.35,76.45,76.31,76.39,24837.0
2016-12-20 11:10:00,76.36,76.42,76.28,76.35,15271.0,76.36,76.42,76.28,76.35,15271.0
2016-12-20 11:20:00,76.37,76.45,76.36,76.43,12977.0,76.37,76.45,76.36,76.43,12977.0
2016-12-20 11:30:00,76.42,76.44,76.13,76.2,9180.0,76.42,76.44,76.13,76.2,9180.0
2016-12-20 11:40:00,76.21,76.45,76.16,76.44,26175.0,76.21,76.45,76.16,76.44,26175.0
2016-12-20 11:50:00,76.44,76.67,76.37,76.48,24575.0,76.44,76.67,76.37,76.48,24575.0
2016-12-20 12:00:00,76.48,76.64,76.4,76.61,40425.0,76.48,76.64,76.4,76.61,40425.0
2016-12-20 12:10:00,76.61,76.67,76.48,76.64,9504.0,76.61,76.67,76.48,76.64,9504.0
2016-12-20 12:20:00,76.6,76.64,76.51,76.61,7826.0,76.6,76.64,76.51,76.61,7826.0
2016-12-20 12:30:00,76.6,76.64,76.55,76.6,19275.0,76.6,76.64,76.55,76.6,19275.0
2016-12-20 12:40:00,76.57,76.83,76.56,76.73,18651.0,76.57,76.83,76.56,76.73,18651.0
2016-12-20 12:50:00,76.71,76.85,76.7,76.8,23314.0,76.71,76.85,76.7,76.8,23314.0
2016-12-20 13:00:00,76.78,76.84,76.7,76.72,19354.0,76.78,76.84,76.7,76.72,19354.0
2016-12-20 13:10:00,76.73,76.82,76.67,76.69,26344.0,76.73,76.82,76.67,76.69,26344.0
2016-12-20 13:20:00,76.68,76.84,76.68,76.81,21973.0,76.68,76.84,76.68,76.81,21973.0
2016-12-20 13:30:00,76.81,76.85,76.74,76.75,30555.0,76.81,76.85,76.74,76.75,30555.0
2016-12-20 13:40:00,76.74,76.77,76.63,76.69,19445.0,76.74,76.77,76.63,76.69,19445.0
2016-12-20 13:50:00,76.68,76.77,76.52,76.52,21956.0,76.68,76.77,76.52,76.52,21956.0
2016-12-20 14:00:00,76.51,76.55,76.25,76.27,11398.0,76.51,76.55,76.25,76.27,11398.0
2016-12-20 14:10:00,76.27,76.41,76.27,76.38,22724.0,76.27,76.41,76.27,76.38,22724.0
2016-12-20 14:20:00,76.39,76.52,76.38,76.49,19277.0,76.39,76.52,76.38,76.49,19277.0
2016-12-20 14:30:00,76.47,76.58,76.43,76.46,15900.0,76.47,76.58,76.43,76.46,15900.0
2016-12-20 14:40:00,76.45,76.7,76.45,76.57,21536.0,76.45,76.7,76.45,76.57,21536.0
2016-12-20 14:50:00,76.59,76.68,76.54,76.66,21860.0,76.59,76.68,76.54,76.66,21860.0
2016-12-20 15:00:00,76.64,76.71,76.55,76.59,25968.0,76.64,76.71,76.55,76.59,25968.0
2016-12-20 15:10:00,76.57,76.66,76.47,76.61,42937.0,76.57,76.66,76.47,76.61,42937.0
2016-12-20 15:20:00,76.6,76.75,76.5,76.69,37102.0,76.6,76.75,76.5,76.69,37102.0
2016-12-20 15:30:00,76.66,76.67,76.21,76.26,30742.0,76.66,76.67,76.21,76.26,30742.0
2016-12-20 15:40:00,76.23,76.47,76.22,76.28,44771.0,76.23,76.47,76.22,76.28,44771.0
2016-12-20 15:50:00,76.29,76.49,76.29,76.43,125663.0,76.29,76.49,76.29,76.43,125663.0
2016-12-21 09:30:00,76.3,76.78,76.08,76.65,38220.0,76.3,76.78,76.08,76.65,38220.0
2016-12-21 09:40:00,76.57,76.8,76.21,76.21,38082.0,76.57,76.8,76.21,76.21,38082.0
2016-12-21 09:50:00,76.28,76.29,75.86,76.07,31964.0,76.28,76.29,75.86,76.07,31964.0
2016-12-21 10:00:00,76.05,76.12,75.76,76.01,165245.0,76.05,76.12,75.76,76.01,165245.0
2016-12-21 10:10:00,76.0,76.0,75.38,75.38,59237.0,76.0,76.0,75.38,75.38,59237.0
2016-12-21 10:20:00,75.38,75.51,75.23,75.29,49309.0,75.38,75.51,75.23,75.29,49309.0
2016-12-21 10:30:00,75.28,75.42,74.96,75.03,48213.0,75.28,75.42,74.96,75.03,48213.0
2016-12-21 10:40:00,75.03,75.16,74.82,74.9,52241.0,75.03,75.16,74.82,74.9,52241.0
2016-12-21 10:50:00,74.9,74.9,74.33,74.5,59220.0,74.9,74.9,74.33,74.5,59220.0
2016-12-21 11:00:00,74.47,74.66,74.45,74.52,35104.0,74.47,74.66,74.45,74.52,35104.0
2016-12-21 11:10:00,74.51,74.51,73.91,73.91,67560.0,74.51,74.51,73.91,73.91,67560.0
2016-12-21 11:20:00,73.91,74.02,73.75,73.78,38694.0,73.91,74.02,73.75,73.78,38694.0
2016-12-21 11:30:00,73.78,73.97,73.76,73.87,49601.0,73.78,73.97,73.76,73.87,49601.0
2016-12-21 11:40:00,73.85,74.19,73.75,73.76,54159.0,73.85,74.19,73.75,73.76,54159.0
2016-12-21 11:50:00,73.76,74.28,73.76,74.25,60589.0,73.76,74.28,73.76,74.25,60589.0
2016-12-21 12:00:00,74.25,74.31,73.9,73.92,27931.0,74.25,74.31,73.9,73.92,27931.0
2016-12-21 12:10:00,73.94,74.03,73.66,74.03,66825.0,73.94,74.03,73.66,74.03,66825.0
2016-12-21 12:20:00,74.02,74.43,74.0,74.35,36263.0,74.02,74.43,74.0,74.35,36263.0
2016-12-21 12:30:00,74.43,74.5,74.22,74.22,18291.0,74.43,74.5,74.22,74.22,18291.0
2016-12-21 12:40:00,74.19,74.19,74.0,74.08,18582.0,74.19,74.19,74.0,74.08,18582.0
2016-12-21 12:50:00,74.08,74.11,73.9,73.93,16088.0,74.08,74.11,73.9,73.93,16088.0
2016-12-21 13:00:00,73.93,73.93,73.7,73.7,27783.0,73.93,73.93,73.7,73.7,27783.0
2016-12-21 13:10:00,73.72,74.0,73.69,73.99,30835.0,73.72,74.0,73.69,73.99,30835.0
2016-12-21 13:20:00,73.99,74.13,73.99,74.05,26069.0,73.99,74.13,73.99,74.05,26069.0
2016-12-21 13:30:00,74.09,74.13,73.94,73.96,30103.0,74.09,74.13,73.94,73.96,30103.0
2016-12-21 13:40:00,73.98,74.02,73.87,73.91,37625.0,73.98,74.02,73.87,73.91,37625.0
2016-12-21 13:50:00,73.89,73.95,73.86,73.86,18982.0,73.89,73.95,73.86,73.86,18982.0
2016-12-21 14:00:00,73.87,73.93,73.72,73.72,29615.0,73.87,73.93,73.72,73.72,29615.0
2016-12-21 14:10:00,73.72,73.73,73.62,73.62,29995.0,73.72,73.73,73.62,73.62,29995.0
2016-12-21 14:20:00,73.62,73.66,73.52,73.53,47009.0,73.62,73.66,73.52,73.53,47009.0
2016-12-21 14:30:00,73.54,73.75,73.54,73.57,39914.0,73.54,73.75,73.54,73.57,39914.0
2016-12-21 14:40:00,73.57,73.57,73.45,73.52,42535.0,73.57,73.57,73.45,73.52,42535.0
2016-12-21 14:50:00,73.54,73.72,73.54,73.56,33217.0,73.54,73.72,73.54,73.56,33217.0
2016-12-21 15:00:00,73.56,73.58,73.22,73.32,62177.0,73.56,73.58,73.22,73.32,62177.0
2016-12-21 15:10:00,73.31,73.45,73.18,73.19,47541.0,73.31,73.45,73.18,73.19,47541.0
2016-12-21 15:20:00,73.18,73.18,73.06,73.08,53719.0,73.18,73.18,73.06,73.08,53719.0
2016-12-21 15:30:00,73.09,73.57,73.07,73.54,102354.0,73.09,73.57,73.07,73.54,102354.0
2016-12-21 15:40:00,73.54,73.55,73.21,73.3,107876.0,73.54,73.55,73.21,73.3,107876.0
2016-12-21 15:50:00,73.3,73.32,72.41,72.59,529242.0,73.3,73.32,72.41,72.59,529242.0
2016-12-22 09:30:00,72.61,73.0,71.54,71.57,141117.0,72.61,73.0,71.54,71.57,141117.0
2016-12-22 09:40:00,71.57,71.92,71.46,71.81,89022.0,71.57,71.92,71.46,71.81,89022.0
2016-12-22 09:50:00,71.72,72.25,71.61,72.19,150601.0,71.72,72.25,71.61,72.19,150601.0
2016-12-22 10:00:00,72.23,72.74,72.22,72.36,39622.0,72.23,72.74,72.22,72.36,39622.0
2016-12-22 10:10:00,72.41,72.43,72.16,72.28,64372.0,72.41,72.43,72.16,72.28,64372.0
2016-12-22 10:20:00,72.32,72.74,72.23,72.26,86244.0,72.32,72.74,72.23,72.26,86244.0
2016-12-22 10:30:00,72.26,72.27,71.86,71.9,24701.0,72.26,72.27,71.86,71.9,24701.0
2016-12-22 10:40:00,71.89,72.03,71.78,72.03,36010.0,71.89,72.03,71.78,72.03,36010.0
2016-12-22 10:50:00,71.98,72.28,71.96,72.05,75357.0,71.98,72.28,71.96,72.05,75357.0
2016-12-22 11:00:00,72.07,72.33,71.92,72.04,93389.0,72.07,72.33,71.92,72.04,93389.0
2016-12-22 11:10:00,72.06,72.09,71.85,71.93,29319.0,72.06,72.09,71.85,71.93,29319.0
2016-12-22 11:20:00,72.0,72.11,71.9,71.95,47489.0,72.0,72.11,71.9,71.95,47489.0
2016-12-22 11:30:00,71.95,72.11,71.82,71.87,26323.0,71.95,72.11,71.82,71.87,26323.0
2016-12-22 11:40:00,71.86,71.94,71.81,71.9,31384.0,71.86,71.94,71.81,71.9,31384.0
2016-12-22 11:50:00,71.9,72.01,71.85,72.01,17294.0,71.9,72.01,71.85,72.01,17294.0
2016-12-22 12:00:00,72.03,72.25,71.98,72.22,39272.0,72.03,72.25,71.98,72.22,39272.0
2016-12-22 12:10:00,72.21,72.26,71.98,72.03,41840.0,72.21,72.26,71.98,72.03,41840.0
2016-12-22 12:20:00,72.02,72.16,71.99,72.08,30504.0,72.02,72.16,71.99,72.08,30504.0
2016-12-22 12:30:00,72.09,72.17,72.05,72.06,26378.0,72.09,72.17,72.05,72.06,26378.0
2016-12-22 12:40:00,72.06,72.17,72.0,72.15,56170.0,72.06,72.17,72.0,72.15,56170.0
2016-12-22 12:50:00,72.14,72.15,72.05,72.09,9227.0,72.14,72.15,72.05,72.09,9227.0
2016-12-22 13:00:00,72.06,72.09,72.01,72.08,14420.0,72.06,72.09,72.01,72.08,14420.0
2016-12-22 13:10:00,72.04,72.08,72.0,72.05,16115.0,72.04,72.08,72.0,72.05,16115.0
2016-12-22 13:20:00,72.05,72.07,72.01,72.01,15907.0,72.05,72.07,72.01,72.01,15907.0
2016-12-22 13:30:00,72.03,72.08,71.95,72.0,78556.0,72.03,72.08,71.95,72.0,78556.0
2016-12-22 13:40:00,72.0,72.0,71.88,71.97,27426.0,72.0,72.0,71.88,71.97,27426.0
2016-12-22 13:50:00,71.97,72.0,71.91,71.95,11942.0,71.97,72.0,71.91,71.95,11942.0
2016-12-22 14:00:00,71.94,72.0,71.93,71.95,13991.0,71.94,72.0,71.93,71.95,13991.0
2016-12-22 14:10:00,71.95,72.0,71.94,71.96,17941.0,71.95,72.0,71.94,71.96,17941.0
2016-12-22 14:20:00,71.99,72.0,71.94,71.97,14897.0,71.99,72.0,71.94,71.97,14897.0
2016-12-22 14:30:00,71.96,72.0,71.92,71.97,22791.0,71.96,72.0,71.92,71.97,22791.0
2016-12-22 14:40:00,71.96,72.05,71.95,72.0,50146.0,71.96,72.05,71.95,72.0,50146.0
2016-12-22 14:50:00,72.0,72.0,71.92,71.97,31005.0,72.0,72.0,71.92,71.97,31005.0
2016-12-22 15:00:00,71.94,72.0,71.92,71.92,39355.0,71.94,72.0,71.92,71.92,39355.0
2016-12-22 15:10:00,71.91,72.0,71.9,71.98,28183.0,71.91,72.0,71.9,71.98,28183.0
2016-12-22 15:20:00,71.98,72.0,71.96,72.0,70472.0,71.98,72.0,71.96,72.0,70472.0
2016-12-22 15:30:00,71.99,72.15,71.98,72.05,90908.0,71.99,72.15,71.98,72.05,90908.0
2016-12-22 15:40:00,72.04,72.06,71.91,71.97,75488.0,72.04,72.06,71.91,71.97,75488.0
2016-12-22 15:50:00,71.97,72.05,71.97,72.02,272945.0,71.97,72.05,71.97,72.02,272945.0
2016-12-23 09:30:00,72.11,72.92,72.06,72.14,45830.0,72.11,72.92,72.06,72.14,45830.0
2016-12-23 09:40:00,72.24,72.47,71.96,72.25,55792.0,72.24,72.47,71.96,72.25,55792.0
2016-12-23 09:50:00,72.31,72.67,72.24,72.59,58620.0,72.31,72.67,72.24,72.59,58620.0
2016-12-23 10:00:00,72.65,73.19,72.65,72.96,46263.0,72.65,73.19,72.65,72.96,46263.0
2016-12-23 10:10:00,73.0,73.19,72.95,73.13,14386.0,73.0,73.19,72.95,73.13,14386.0
2016-12-23 10:20:00,73.16,73.36,73.07,73.34,20695.0,73.16,73.36,73.07,73.34,20695.0
2016-12-23 10:30:00,73.34,73.39,73.15,73.37,34484.0,73.34,73.39,73.15,73.37,34484.0
2016-12-23 10:40:00,73.37,73.58,73.25,73.58,20778.0,73.37,73.58,73.25,73.58,20778.0
2016-12-23 10:50:00,73.59,73.85,73.58,73.8,62004.0,73.59,73.85,73.58,73.8,62004.0
2016-12-23 11:00:00,73.84,73.86,73.58,73.61,37708.0,73.84,73.86,73.58,73.61,37708.0
2016-12-23 11:10:00,73.62,73.76,73.57,73.62,23232.0,73.62,73.76,73.57,73.62,23232.0
2016-12-23 11:20:00,73.62,73.85,73.52,73.85,31945.0,73.62,73.85,73.52,73.85,31945.0
2016-12-23 11:30:00,73.87,74.14,73.87,74.11,28374.0,73.87,74.14,73.87,74.11,28374.0
2016-12-23 11:40:00,74.09,74.22,73.93,74.13,21676.0,74.09,74.22,73.93,74.13,21676.0
2016-12-23 11:50:00,74.13,74.45,74.1,74.38,57413.0,74.13,74.45,74.1,74.38,57413.0
2016-12-23 12:00:00,74.35,74.46,74.35,74.42,18515.0,74.35,74.46,74.35,74.42,18515.0
2016-12-23 12:10:00,74.41,74.61,74.36,74.59,24296.0,74.41,74.61,74.36,74.59,24296.0
2016-12-23 12:20:00,74.59,74.81,74.54,74.58,46198.0,74.59,74.81,74.54,74.58,46198.0
2016-12-23 12:30:00,74.54,74.64,74.36,74.36,17775.0,74.54,74.64,74.36,74.36,17775.0
2016-12-23 12:40:00,74.34,74.44,74.15,74.16,29713.0,74.34,74.44,74.15,74.16,29713.0
2016-12-23 12:50:00,74.12,74.14,73.93,74.1,40887.0,74.12,74.14,73.93,74.1,40887.0
2016-12-23 13:00:00,74.06,74.25,74.06,74.15,14100.0,74.06,74.25,74.06,74.15,14100.0
2016-12-23 13:10:00,74.12,74.19,73.99,74.19,25397.0,74.12,74.19,73.99,74.19,25397.0
2016-12-23 13:20:00,74.19,74.22,74.04,74.13,16770.0,74.19,74.22,74.04,74.13,16770.0
2016-12-23 13:30:00,74.11,74.19,74.03,74.16,13281.0,74.11,74.19,74.03,74.16,13281.0
2016-12-23 13:40:00,74.2,74.34,74.17,74.25,10500.0,74.2,74.34,74.17,74.25,10500.0
2016-12-23 13:50:00,74.24,74.26,74.13,74.15,27959.0,74.24,74.26,74.13,74.15,27959.0
2016-12-23 14:00:00,74.15,74.23,74.06,74.13,11292.0,74.15,74.23,74.06,74.13,11292.0
2016-12-23 14:10:00,74.11,74.26,74.11,74.22,8829.0,74.11,74.26,74.11,74.22,8829.0
2016-12-23 14:20:00,74.23,74.35,74.19,74.22,16242.0,74.23,74.35,74.19,74.22,16242.0
2016-12-23 14:30:00,74.24,74.27,74.16,74.16,12843.0,74.24,74.27,74.16,74.16,12843.0
2016-12-23 14:40:00,74.17,74.24,74.12,74.2,11815.0,74.17,74.24,74.12,74.2,11815.0
2016-12-23 14:50:00,74.2,74.31,74.18,74.23,11895.0,74.2,74.31,74.18,74.23,11895.0
2016-12-23 15:00:00,74.25,74.26,73.89,73.91,20581.0,74.25,74.26,73.89,73.91,20581.0
2016-12-23 15:10:00,73.89,73.96,73.83,73.9,39399.0,73.89,73.96,73.83,73.9,39399.0
2016-12-23 15:20:00,73.9,74.05,73.89,74.03,33083.0,73.9,74.05,73.89,74.03,33083.0
2016-12-23 15:30:00,74.02,74.12,73.98,74.03,22470.0,74.02,74.12,73.98,74.03,22470.0
2016-12-23 15:40:00,74.04,74.33,74.04,74.3,32923.0,74.04,74.33,74.04,74.3,32923.0
2016-12-23 15:50:00,74.3,74.51,74.27,74.31,98326.0,74.3,74.51,74.27,74.31,98326.0
2016-12-27 09:30:00,74.32,75.13,74.32,75.06,34697.0,74.32,75.13,74.32,75.06,34697.0
2016-12-27 09:40:00,75.06,75.76,74.81,75.62,28302.0,75.06,75.76,74.81,75.62,28302.0
2016-12-27 09:50:00,75.65,76.01,75.65,76.0,29340.0,75.65,76.01,75.65,76.0,29340.0
2016-12-27 10:00:00,76.0,76.28,75.88,76.27,33078.0,76.0,76.28,75.88,76.27,33078.0
2016-12-27 10:10:00,76.22,76.25,75.74,75.84,37572.0,76.22,76.25,75.74,75.84,37572.0
2016-12-27 10:20:00,75.77,75.8,75.59,75.61,15081.0,75.77,75.8,75.59,75.61,15081.0
2016-12-27 10:30:00,75.59,75.92,75.58,75.88,9449.0,75.59,75.92,75.58,75.88,9449.0
2016-12-27 10:40:00,75.88,76.0,75.68,75.72,18357.0,75.88,76.0,75.68,75.72,18357.0
2016-12-27 10:50:00,75.73,75.95,75.55,75.57,12000.0,75.73,75.95,75.55,75.57,12000.0
2016-12-27 11:00:00,75.57,75.71,75.46,75.46,11800.0,75.57,75.71,75.46,75.46,11800.0
2016-12-27 11:10:00,75.49,75.57,75.36,75.41,15382.0,75.49,75.57,75.36,75.41,15382.0
2016-12-27 11:20:00,75.4,75.44,75.3,75.39,8910.0,75.4,75.44,75.3,75.39,8910.0
2016-12-27 11:30:00,75.41,75.61,75.41,75.49,7411.0,75.41,75.61,75.41,75.49,7411.0
2016-12-27 11:40:00,75.45,75.54,75.36,75.43,6100.0,75.45,75.54,75.36,75.43,6100.0
2016-12-27 11:50:00,75.42,75.42,75.1,75.21,17139.0,75.42,75.42,75.1,75.21,17139.0
2016-12-27 12:00:00,75.17,75.29,75.16,75.18,5995.0,75.17,75.29,75.16,75.18,5995.0
2016-12-27 12:10:00,75.15,75.24,75.09,75.17,8796.0,75.15,75.24,75.09,75.17,8796.0
2016-12-27 12:20:00,75.23,75.39,75.23,75.38,8791.0,75.23,75.39,75.23,75.38,8791.0
2016-12-27 12:30:00,75.42,75.42,75.3,75.34,5420.0,75.42,75.42,75.3,75.34,5420.0
2016-12-27 12:40:00,75.31,75.46,75.27,75.46,9186.0,75.31,75.46,75.27,75.46,9186.0
2016-12-27 12:50:00,75.46,75.5,75.37,75.4,12570.0,75.46,75.5,75.37,75.4,12570.0
2016-12-27 13:00:00,75.38,75.44,75.29,75.36,6956.0,75.38,75.44,75.29,75.36,6956.0
2016-12-27 13:10:00,75.4,75.62,75.38,75.54,17517.0,75.4,75.62,75.38,75.54,17517.0
2016-12-27 13:20:00,75.55,75.65,75.48,75.61,10912.0,75.55,75.65,75.48,75.61,10912.0
2016-12-27 13:30:00,75.6,75.67,75.53,75.62,12710.0,75.6,75.67,75.53,75.62,12710.0
2016-12-27 13:40:00,75.62,75.66,75.51,75.51,9890.0,75.62,75.66,75.51,75.51,9890.0
2016-12-27 13:50:00,75.5,75.5,75.32,75.37,13079.0,75.5,75.5,75.32,75.37,13079.0
2016-12-27 14:00:00,75.38,75.46,75.34,75.37,9107.0,75.38,75.46,75.34,75.37,9107.0
2016-12-27 14:10:00,75.38,75.4,75.16,75.33,28773.0,75.38,75.4,75.16,75.33,28773.0
2016-12-27 14:20:00,75.32,75.59,75.29,75.59,17184.0,75.32,75.59,75.29,75.59,17184.0
2016-12-27 14:30:00,75.57,75.6,75.48,75.6,21288.0,75.57,75.6,75.48,75.6,21288.0
2016-12-27 14:40:00,75.6,75.63,75.56,75.57,16494.0,75.6,75.63,75.56,75.57,16494.0
2016-12-27 14:50:00,75.57,75.64,75.55,75.57,15749.0,75.57,75.64,75.55,75.57,15749.0
2016-12-27 15:00:00,75.56,75.62,75.56,75.56,11461.0,75.56,75.62,75.56,75.56,11461.0
2016-12-27 15:10:00,75.56,75.59,75.46,75.49,28473.0,75.56,75.59,75.46,75.49,28473.0
2016-12-27 15:20:00,75.48,75.63,75.44,75.59,24054.0,75.48,75.63,75.44,75.59,24054.0
2016-12-27 15:30:00,75.6,75.64,75.47,75.48,27303.0,75.6,75.64,75.47,75.48,27303.0
2016-12-27 15:40:00,75.46,75.51,75.33,75.33,39099.0,75.46,75.51,75.33,75.33,39099.0
2016-12-27 15:50:00,75.35,75.41,75.14,75.19,76552.0,75.35,75.41,75.14,75.19,76552.0
2016-12-28 09:30:00,75.2,75.25,74.9,75.09,26590.0,75.2,75.25,74.9,75.09,26590.0
2016-12-28 09:40:00,75.03,75.18,74.87,75.03,28383.0,75.03,75.18,74.87,75.03,28383.0
2016-12-28 09:50:00,74.99,75.15,74.84,75.15,12281.0,74.99,75.15,74.84,75.15,12281.0
2016-12-28 10:00:00,75.05,75.33,74.94,75.03,30530.0,75.05,75.33,74.94,75.03,30530.0
2016-12-28 10:10:00,75.0,75.21,74.94,75.17,16800.0,75.0,75.21,74.94,75.17,16800.0
2016-12-28 10:20:00,75.17,75.22,75.01,75.19,10710.0,75.17,75.22,75.01,75.19,10710.0
2016-12-28 10:30:00,75.25,75.42,75.18,75.31,17054.0,75.25,75.42,75.18,75.31,17054.0
2016-12-28 10:40:00,75.3,75.3,74.99,75.0,20648.0,75.3,75.3,74.99,75.0,20648.0
2016-12-28 10:50:00,74.98,75.26,74.95,75.26,15450.0,74.98,75.26,74.95,75.26,15450.0
2016-12-28 11:00:00,75.19,75.39,75.16,75.36,11301.0,75.19,75.39,75.16,75.36,11301.0
2016-12-28 11:10:00,75.32,75.5,75.2,75.2,14413.0,75.32,75.5,75.2,75.2,14413.0
2016-12-28 11:20:00,75.21,75.27,75.14,75.23,16826.0,75.21,75.27,75.14,75.23,16826.0
2016-12-28 11:30:00,75.21,75.21,74.96,75.07,19193.0,75.21,75.21,74.96,75.07,19193.0
2016-12-28 11:40:00,75.06,75.19,75.01,75.09,8955.0,75.06,75.19,75.01,75.09,8955.0
2016-12-28 11:50:00,75.08,75.16,74.98,75.01,13237.0,75.08,75.16,74.98,75.01,13237.0
2016-12-28 12:00:00,74.99,75.09,74.95,75.05,37801.0,74.99,75.09,74.95,75.05,37801.0
2016-12-28 12:10:00,75.02,75.08,74.96,75.03,12904.0,75.02,75.08,74.96,75.03,12904.0
2016-12-28 12:20:00,75.01,75.05,74.96,75.03,50913.0,75.01,75.05,74.96,75.03,50913.0
2016-12-28 12:30:00,75.0,75.05,74.96,74.97,14595.0,75.0,75.05,74.96,74.97,14595.0
2016-12-28 12:40:00,75.0,75.03,74.86,74.89,11760.0,75.0,75.03,74.86,74.89,11760.0
2016-12-28 12:50:00,74.93,75.03,74.89,75.02,6515.0,74.93,75.03,74.89,75.02,6515.0
2016-12-28 13:00:00,74.98,75.06,74.96,74.98,14030.0,74.98,75.06,74.96,74.98,14030.0
2016-12-28 13:10:00,74.95,75.03,74.9,74.9,10272.0,74.95,75.03,74.9,74.9,10272.0
2016-12-28 13:20:00,74.89,74.92,74.73,74.74,10705.0,74.89,74.92,74.73,74.74,10705.0
2016-12-28 13:30:00,74.77,74.84,74.72,74.84,12994.0,74.77,74.84,74.72,74.84,12994.0
2016-12-28 13:40:00,74.85,74.88,74.78,74.82,8654.0,74.85,74.88,74.78,74.82,8654.0
2016-12-28 13:50:00,74.85,74.89,74.7,74.79,11704.0,74.85,74.89,74.7,74.79,11704.0
2016-12-28 14:00:00,74.79,74.94,74.78,74.84,12045.0,74.79,74.94,74.78,74.84,12045.0
2016-12-28 14:10:00,74.86,74.88,74.58,74.67,36395.0,74.86,74.88,74.58,74.67,36395.0
2016-12-28 14:20:00,74.66,74.75,74.53,74.75,31247.0,74.66,74.75,74.53,74.75,31247.0
2016-12-28 14:30:00,74.77,74.79,74.71,74.76,13961.0,74.77,74.79,74.71,74.76,13961.0
2016-12-28 14:40:00,74.76,74.88,74.7,74.83,14111.0,74.76,74.88,74.7,74.83,14111.0
2016-12-28 14:50:00,74.86,74.87,74.72,74.72,19815.0,74.86,74.87,74.72,74.72,19815.0
2016-12-28 15:00:00,74.73,74.78,74.69,74.75,18186.0,74.73,74.78,74.69,74.75,18186.0
2016-12-28 15:10:00,74.75,74.82,74.72,74.75,13933.0,74.75,74.82,74.72,74.75,13933.0
2016-12-28 15:20:00,74.74,74.76,74.64,74.68,18021.0,74.74,74.76,74.64,74.68,18021.0
2016-12-28 15:30:00,74.67,74.8,74.61,74.69,25536.0,74.67,74.8,74.61,74.69,25536.0
2016-12-28 15:40:00,74.71,74.74,74.65,74.68,32029.0,74.71,74.74,74.65,74.68,32029.0
2016-12-28 15:50:00,74.67,74.7,74.52,74.59,106076.0,74.67,74.7,74.52,74.59,106076.0
2016-12-29 09:30:00,74.45,74.99,74.4,74.56,15110.0,74.45,74.99,74.4,74.56,15110.0
2016-12-29 09:40:00,74.61,74.74,74.32,74.41,17177.0,74.61,74.74,74.32,74.41,17177.0
2016-12-29 09:50:00,74.37,74.79,74.07,74.18,52823.0,74.37,74.79,74.07,74.18,52823.0
2016-12-29 10:00:00,74.23,74.41,74.19,74.25,17281.0,74.23,74.41,74.19,74.25,17281.0
2016-12-29 10:10:00,74.3,74.48,74.23,74.45,9655.0,74.3,74.48,74.23,74.45,9655.0
2016-12-29 10:20:00,74.43,74.8,74.34,74.59,12353.0,74.43,74.8,74.34,74.59,12353.0
2016-12-29 10:30:00,74.64,74.84,74.55,74.81,10269.0,74.64,74.84,74.55,74.81,10269.0
2016-12-29 10:40:00,74.81,75.01,74.7,74.87,12250.0,74.81,75.01,74.7,74.87,12250.0
2016-12-29 10:50:00,74.83,74.92,74.81,74.89,25295.0,74.83,74.92,74.81,74.89,25295.0
2016-12-29 11:00:00,74.88,74.91,74.82,74.87,19150.0,74.88,74.91,74.82,74.87,19150.0
2016-12-29 11:10:00,74.87,74.99,74.84,74.84,21260.0,74.87,74.99,74.84,74.84,21260.0
2016-12-29 11:20:00,74.84,74.87,74.79,74.84,14528.0,74.84,74.87,74.79,74.84,14528.0
2016-12-29 11:30:00,74.85,74.88,74.55,74.56,13497.0,74.85,74.88,74.55,74.56,13497.0
2016-12-29 11:40:00,74.54,74.64,74.49,74.55,10053.0,74.54,74.64,74.49,74.55,10053.0
2016-12-29 11:50:00,74.53,74.56,74.37,74.44,12960.0,74.53,74.56,74.37,74.44,12960.0
2016-12-29 12:00:00,74.41,74.41,73.97,73.98,17746.0,74.41,74.41,73.97,73.98,17746.0
2016-12-29 12:10:00,73.95,74.23,73.89,74.23,14920.0,73.95,74.23,73.89,74.23,14920.0
2016-12-29 12:20:00,74.23,74.35,74.17,74.17,9971.0,74.23,74.35,74.17,74.17,9971.0
2016-12-29 12:30:00,74.22,74.33,74.19,74.23,5550.0,74.22,74.33,74.19,74.23,5550.0
2016-12-29 12:40:00,74.23,74.27,74.16,74.23,9315.0,74.23,74.27,74.16,74.23,9315.0
2016-12-29 12:50:00,74.28,74.33,74.09,74.09,6847.0,74.28,74.33,74.09,74.09,6847.0
2016-12-29 13:00:00,74.11,74.11,73.94,73.98,5978.0,74.11,74.11,73.94,73.98,5978.0
2016-12-29 13:10:00,74.03,74.03,73.93,73.93,5424.0,74.03,74.03,73.93,73.93,5424.0
2016-12-29 13:20:00,73.97,73.97,73.78,73.9,15288.0,73.97,73.97,73.78,73.9,15288.0
2016-12-29 13:30:00,73.88,73.88,73.76,73.78,2609.0,73.88,73.88,73.76,73.78,2609.0
2016-12-29 13:40:00,73.77,73.89,73.73,73.86,11020.0,73.77,73.89,73.73,73.86,11020.0
2016-12-29 13:50:00,73.81,73.93,73.81,73.92,5031.0,73.81,73.93,73.81,73.92,5031.0
2016-12-29 14:00:00,73.91,74.17,73.91,74.08,7556.0,73.91,74.17,73.91,74.08,7556.0
2016-12-29 14:10:00,74.13,74.18,74.06,74.11,31483.0,74.13,74.18,74.06,74.11,31483.0
2016-12-29 14:20:00,74.11,74.22,74.1,74.17,6945.0,74.11,74.22,74.1,74.17,6945.0
2016-12-29 14:30:00,74.16,74.27,74.14,74.21,13341.0,74.16,74.27,74.14,74.21,13341.0
2016-12-29 14:40:00,74.21,74.28,74.19,74.25,13660.0,74.21,74.28,74.19,74.25,13660.0
2016-12-29 14:50:00,74.25,74.32,74.22,74.32,14067.0,74.25,74.32,74.22,74.32,14067.0
2016-12-29 15:00:00,74.3,74.4,74.3,74.35,18339.0,74.3,74.4,74.3,74.35,18339.0
2016-12-29 15:10:00,74.37,74.41,74.34,74.34,30568.0,74.37,74.41,74.34,74.34,30568.0
2016-12-29 15:20:00,74.33,74.45,74.26,74.27,22890.0,74.33,74.45,74.26,74.27,22890.0
2016-12-29 15:30:00,74.32,74.45,74.28,74.37,26197.0,74.32,74.45,74.28,74.37,26197.0
2016-12-29 15:40:00,74.41,74.44,74.35,74.39,33290.0,74.41,74.44,74.35,74.39,33290.0
2016-12-29 15:50:00,74.39,74.5,74.31,74.45,98623.0,74.39,74.5,74.31,74.45,98623.0
2016-12-30 09:30:00,74.67,74.99,74.16,74.63,36944.0,74.67,74.99,74.16,74.63,36944.0
2016-12-30 09:40:00,74.59,74.59,74.01,74.51,21624.0,74.59,74.59,74.01,74.51,21624.0
2016-12-30 09:50:00,74.52,74.54,74.2,74.22,13458.0,74.52,74.54,74.2,74.22,13458.0
2016-12-30 10:00:00,74.26,74.4,74.01,74.08,11759.0,74.26,74.4,74.01,74.08,11759.0
2016-12-30 10:10:00,74.19,74.23,74.01,74.08,14501.0,74.19,74.23,74.01,74.08,14501.0
2016-12-30 10:20:00,74.03,74.27,74.01,74.25,26068.0,74.03,74.27,74.01,74.25,26068.0
2016-12-30 10:30:00,74.13,74.35,74.07,74.3,17378.0,74.13,74.35,74.07,74.3,17378.0
2016-12-30 10:40:00,74.3,74.41,74.19,74.41,11057.0,74.3,74.41,74.19,74.41,11057.0
2016-12-30 10:50:00,74.36,74.59,74.36,74.59,5368.0,74.36,74.59,74.36,74.59,5368.0
2016-12-30 11:00:00,74.66,74.66,74.26,74.3,7489.0,74.66,74.66,74.26,74.3,7489.0
2016-12-30 11:10:00,74.34,74.5,74.31,74.42,14225.0,74.34,74.5,74.31,74.42,14225.0
2016-12-30 11:20:00,74.41,74.61,74.35,74.42,26571.0,74.41,74.61,74.35,74.42,26571.0
2016-12-30 11:30:00,74.42,74.54,74.36,74.46,14915.0,74.42,74.54,74.36,74.46,14915.0
2016-12-30 11:40:00,74.52,74.61,74.5,74.53,6325.0,74.52,74.61,74.5,74.53,6325.0
2016-12-30 11:50:00,74.54,74.54,74.31,74.31,6233.0,74.54,74.54,74.31,74.31,6233.0
2016-12-30 12:00:00,74.32,74.38,74.15,74.15,6781.0,74.32,74.38,74.15,74.15,6781.0
2016-12-30 12:10:00,74.13,74.33,74.1,74.26,7650.0,74.13,74.33,74.1,74.26,7650.0
2016-12-30 12:20:00,74.36,74.51,74.35,74.4,7666.0,74.36,74.51,74.35,74.4,7666.0
2016-12-30 12:30:00,74.4,74.57,74.33,74.4,8333.0,74.4,74.57,74.33,74.4,8333.0
2016-12-30 12:40:00,74.39,74.39,74.08,74.14,7649.0,74.39,74.39,74.08,74.14,7649.0
2016-12-30 12:50:00,74.09,74.09,73.94,74.01,10982.0,74.09,74.09,73.94,74.01,10982.0
2016-12-30 13:00:00,74.01,74.03,73.91,73.94,6330.0,74.01,74.03,73.91,73.94,6330.0
2016-12-30 13:10:00,73.93,74.08,73.86,74.08,13400.0,73.93,74.08,73.86,74.08,13400.0
2016-12-30 13:20:00,74.08,74.32,74.08,74.19,4123.0,74.08,74.32,74.08,74.19,4123.0
2016-12-30 13:30:00,74.17,74.3,74.15,74.23,7065.0,74.17,74.3,74.15,74.23,7065.0
2016-12-30 13:40:00,74.21,74.28,74.17,74.24,4777.0,74.21,74.28,74.17,74.24,4777.0
2016-12-30 13:50:00,74.19,74.46,74.13,74.19,35809.0,74.19,74.46,74.13,74.19,35809.0
2016-12-30 14:00:00,74.12,74.39,74.12,74.23,8647.0,74.12,74.39,74.12,74.23,8647.0
2016-12-30 14:10:00,74.18,74.33,74.18,74.2,6839.0,74.18,74.33,74.18,74.2,6839.0
2016-12-30 14:20:00,74.15,74.25,74.12,74.19,11716.0,74.15,74.25,74.12,74.19,11716.0
2016-12-30 14:30:00,74.2,74.34,74.15,74.2,8503.0,74.2,74.34,74.15,74.2,8503.0
2016-12-30 14:40:00,74.2,74.33,74.0,74.05,17441.0,74.2,74.33,74.0,74.05,17441.0
2016-12-30 14:50:00,74.05,74.11,73.93,73.97,14077.0,74.05,74.11,73.93,73.97,14077.0
2016-12-30 15:00:00,74.0,74.14,73.91,74.13,17516.0,74.0,74.14,73.91,74.13,17516.0
2016-12-30 15:10:00,74.13,74.19,74.12,74.15,14406.0,74.13,74.19,74.12,74.15,14406.0
2016-12-30 15:20:00,74.15,74.29,74.12,74.26,24734.0,74.15,74.29,74.12,74.26,24734.0
2016-12-30 15:30:00,74.26,74.3,74.11,74.11,14681.0,74.26,74.3,74.11,74.11,14681.0
2016-12-30 15:40:00,74.11,74.11,73.72,73.72,46485.0,74.11,74.11,73.72,73.72,46485.0
2016-12-30 15:50:00,73.69,73.75,73.23,73.73,325017.0,73.69,73.75,73.23,73.73,325017.0
2017-01-03 09:30:00,74.43,74.99,73.97,74.54,33436.0,74.43,74.99,73.97,74.54,33436.0
2017-01-03 09:40:00,74.49,74.8,74.43,74.6,24268.0,74.49,74.8,74.43,74.6,24268.0
2017-01-03 09:50:00,74.5,74.5,74.14,74.34,47885.0,74.5,74.5,74.14,74.34,47885.0
2017-01-03 10:00:00,74.39,74.85,74.36,74.72,23821.0,74.39,74.85,74.36,74.72,23821.0
2017-01-03 10:10:00,74.73,74.77,74.47,74.56,19830.0,74.73,74.77,74.47,74.56,19830.0
2017-01-03 10:20:00,74.55,74.83,74.42,74.67,47861.0,74.55,74.83,74.42,74.67,47861.0
2017-01-03 10:30:00,74.69,74.76,74.34,74.42,58272.0,74.69,74.76,74.34,74.42,58272.0
2017-01-03 10:40:00,74.46,74.55,74.29,74.29,30826.0,74.46,74.55,74.29,74.29,30826.0
2017-01-03 10:50:00,74.29,74.56,74.11,74.15,32974.0,74.29,74.56,74.11,74.15,32974.0
2017-01-03 11:00:00,74.12,74.52,74.02,74.4,31376.0,74.12,74.52,74.02,74.4,31376.0
2017-01-03 11:10:00,74.32,74.52,73.62,73.62,31212.0,74.32,74.52,73.62,73.62,31212.0
2017-01-03 11:20:00,73.67,73.72,73.47,73.69,40638.0,73.67,73.72,73.47,73.69,40638.0
2017-01-03 11:30:00,73.69,73.87,73.4,73.48,49168.0,73.69,73.87,73.4,73.48,49168.0
2017-01-03 11:40:00,73.44,73.68,73.34,73.56,35595.0,73.44,73.68,73.34,73.56,35595.0
2017-01-03 11:50:00,73.57,73.93,73.56,73.74,33322.0,73.57,73.93,73.56,73.74,33322.0
2017-01-03 12:00:00,73.75,74.34,73.66,74.34,51942.0,73.75,74.34,73.66,74.34,51942.0
2017-01-03 12:10:00,74.28,74.49,74.14,74.32,27036.0,74.28,74.49,74.14,74.32,27036.0
2017-01-03 12:20:00,74.38,74.47,74.1,74.14,24326.0,74.38,74.47,74.1,74.14,24326.0
2017-01-03 12:30:00,74.16,74.27,74.09,74.15,22418.0,74.16,74.27,74.09,74.15,22418.0
2017-01-03 12:40:00,74.14,74.75,74.04,74.6,46168.0,74.14,74.75,74.04,74.6,46168.0
2017-01-03 12:50:00,74.62,74.75,74.55,74.59,16671.0,74.62,74.75,74.55,74.59,16671.0
2017-01-03 13:00:00,74.58,74.64,74.38,74.43,16960.0,74.58,74.64,74.38,74.43,16960.0
2017-01-03 13:10:00,74.47,74.65,74.44,74.59,16033.0,74.47,74.65,74.44,74.59,16033.0
2017-01-03 13:20:00,74.56,74.72,74.55,74.61,8261.0,74.56,74.72,74.55,74.61,8261.0
2017-01-03 13:30:00,74.66,74.92,74.63,74.75,11041.0,74.66,74.92,74.63,74.75,11041.0
2017-01-03 13:40:00,74.69,74.72,74.51,74.57,18445.0,74.69,74.72,74.51,74.57,18445.0
2017-01-03 13:50:00,74.61,74.68,74.53,74.64,24059.0,74.61,74.68,74.53,74.64,24059.0
2017-01-03 14:00:00,74.62,74.72,74.56,74.56,23081.0,74.62,74.72,74.56,74.56,23081.0
2017-01-03 14:10:00,74.56,74.7,74.56,74.63,14805.0,74.56,74.7,74.56,74.63,14805.0
2017-01-03 14:20:00,74.64,74.76,74.59,74.6,18763.0,74.64,74.76,74.59,74.6,18763.0
2017-01-03 14:30:00,74.62,74.76,74.6,74.7,26553.0,74.62,74.76,74.6,74.7,26553.0
2017-01-03 14:40:00,74.7,74.75,74.42,74.49,20188.0,74.7,74.75,74.42,74.49,20188.0
2017-01-03 14:50:00,74.49,74.74,74.48,74.66,29530.0,74.49,74.74,74.48,74.66,29530.0
2017-01-03 15:00:00,74.7,74.7,74.54,74.57,44075.0,74.7,74.7,74.54,74.57,44075.0
2017-01-03 15:10:00,74.56,74.71,74.55,74.67,41184.0,74.56,74.71,74.55,74.67,41184.0
2017-01-03 15:20:00,74.65,74.71,74.57,74.66,20938.0,74.65,74.71,74.57,74.66,20938.0
2017-01-03 15:30:00,74.66,74.73,74.51,74.53,33097.0,74.66,74.73,74.51,74.53,33097.0
2017-01-03 15:40:00,74.52,74.75,74.5,74.72,55490.0,74.52,74.75,74.5,74.72,55490.0
2017-01-03 15:50:00,74.75,74.91,74.74,74.86,150127.0,74.75,74.91,74.74,74.86,150127.0
2017-01-04 09:30:00,75.22,75.48,74.87,75.32,31645.0,75.22,75.48,74.87,75.32,31645.0
2017-01-04 09:40:00,75.41,75.94,75.31,75.63,39895.0,75.41,75.94,75.31,75.63,39895.0
2017-01-04 09:50:00,75.66,76.53,75.6,76.53,42819.0,75.66,76.53,75.6,76.53,42819.0
2017-01-04 10:00:00,76.51,76.93,76.46,76.75,28442.0,76.51,76.93,76.46,76.75,28442.0
2017-01-04 10:10:00,76.75,76.78,76.58,76.68,17372.0,76.75,76.78,76.58,76.68,17372.0
2017-01-04 10:20:00,76.7,76.72,76.3,76.3,27100.0,76.7,76.72,76.3,76.3,27100.0
2017-01-04 10:30:00,76.29,77.08,76.29,77.02,33819.0,76.29,77.08,76.29,77.02,33819.0
2017-01-04 10:40:00,77.08,77.22,77.03,77.13,29002.0,77.08,77.22,77.03,77.13,29002.0
2017-01-04 10:50:00,77.15,77.19,76.93,77.12,32762.0,77.15,77.19,76.93,77.12,32762.0
2017-01-04 11:00:00,77.14,77.49,77.13,77.36,32947.0,77.14,77.49,77.13,77.36,32947.0
2017-01-04 11:10:00,77.36,77.84,77.35,77.4,53346.0,77.36,77.84,77.35,77.4,53346.0
2017-01-04 11:20:00,77.46,77.7,77.41,77.7,27455.0,77.46,77.7,77.41,77.7,27455.0
2017-01-04 11:30:00,77.7,77.93,77.67,77.92,31986.0,77.7,77.93,77.67,77.92,31986.0
2017-01-04 11:40:00,77.89,78.09,77.74,77.94,36213.0,77.89,78.09,77.74,77.94,36213.0
2017-01-04 11:50:00,78.06,78.09,77.69,77.8,26059.0,78.06,78.09,77.69,77.8,26059.0
2017-01-04 12:00:00,77.81,78.06,77.74,78.04,28162.0,77.81,78.06,77.74,78.04,28162.0
2017-01-04 12:10:00,78.05,78.09,77.77,77.8,25273.0,78.05,78.09,77.77,77.8,25273.0
2017-01-04 12:20:00,77.82,77.82,77.35,77.35,28650.0,77.82,77.82,77.35,77.35,28650.0
2017-01-04 12:30:00,77.39,77.53,77.35,77.53,20811.0,77.39,77.53,77.35,77.53,20811.0
2017-01-04 12:40:00,77.49,77.55,77.41,77.54,16036.0,77.49,77.55,77.41,77.54,16036.0
2017-01-04 12:50:00,77.47,77.54,77.01,77.01,14254.0,77.47,77.54,77.01,77.01,14254.0
2017-01-04 13:00:00,77.05,77.11,76.82,76.83,17978.0,77.05,77.11,76.82,76.83,17978.0
2017-01-04 13:10:00,76.9,76.95,76.8,76.84,16353.0,76.9,76.95,76.8,76.84,16353.0
2017-01-04 13:20:00,76.87,77.05,76.79,76.83,14686.0,76.87,77.05,76.79,76.83,14686.0
2017-01-04 13:30:00,76.8,77.15,76.8,77.15,28172.0,76.8,77.15,76.8,77.15,28172.0
2017-01-04 13:40:00,77.18,77.18,77.0,77.11,20016.0,77.18,77.18,77.0,77.11,20016.0
2017-01-04 13:50:00,77.11,77.11,76.74,76.76,9588.0,77.11,77.11,76.74,76.76,9588.0
2017-01-04 14:00:00,76.71,76.93,76.63,76.76,11178.0,76.71,76.93,76.63,76.76,11178.0
2017-01-04 14:10:00,76.82,77.14,76.77,76.86,40851.0,76.82,77.14,76.77,76.86,40851.0
2017-01-04 14:20:00,76.89,77.08,76.88,76.97,19380.0,76.89,77.08,76.88,76.97,19380.0
2017-01-04 14:30:00,77.05,77.24,77.04,77.15,9786.0,77.05,77.24,77.04,77.15,9786.0
2017-01-04 14:40:00,77.16,77.16,76.98,77.08,20810.0,77.16,77.16,76.98,77.08,20810.0
2017-01-04 14:50:00,77.11,77.22,77.07,77.18,22656.0,77.11,77.22,77.07,77.18,22656.0
2017-01-04 15:00:00,77.19,77.25,77.11,77.14,19925.0,77.19,77.25,77.11,77.14,19925.0
2017-01-04 15:10:00,77.14,77.18,77.05,77.12,15544.0,77.14,77.18,77.05,77.12,15544.0
2017-01-04 15:20:00,77.1,77.36,77.0,77.36,25667.0,77.1,77.36,77.0,77.36,25667.0
2017-01-04 15:30:00,77.37,77.39,77.18,77.21,22297.0,77.37,77.39,77.18,77.21,22297.0
2017-01-04 15:40:00,77.22,77.28,76.95,77.06,33594.0,77.22,77.28,76.95,77.06,33594.0
2017-01-04 15:50:00,77.07,77.2,76.96,77.05,144783.0,77.07,77.2,76.96,77.05,144783.0
2017-01-05 09:30:00,77.15,78.18,77.0,77.53,70813.0,77.15,78.18,77.0,77.53,70813.0
2017-01-05 09:40:00,77.5,77.71,76.66,76.66,35825.0,77.5,77.71,76.66,76.66,35825.0
2017-01-05 09:50:00,76.73,76.84,76.15,76.75,36103.0,76.73,76.84,76.15,76.75,36103.0
2017-01-05 10:00:00,76.79,77.37,76.79,77.25,23291.0,76.79,77.37,76.79,77.25,23291.0
2017-01-05 10:10:00,77.28,77.81,77.24,77.69,100968.0,77.28,77.81,77.24,77.69,100968.0
2017-01-05 10:20:00,77.69,77.84,77.43,77.5,28772.0,77.69,77.84,77.43,77.5,28772.0
2017-01-05 10:30:00,77.5,77.59,77.33,77.51,25300.0,77.5,77.59,77.33,77.51,25300.0
2017-01-05 10:40:00,77.58,77.77,77.34,77.74,31061.0,77.58,77.77,77.34,77.74,31061.0
2017-01-05 10:50:00,77.74,77.92,77.44,77.49,22492.0,77.74,77.92,77.44,77.49,22492.0
2017-01-05 11:00:00,77.39,77.74,77.27,77.59,32948.0,77.39,77.74,77.27,77.59,32948.0
2017-01-05 11:10:00,77.58,77.93,77.52,77.76,15610.0,77.58,77.93,77.52,77.76,15610.0
2017-01-05 11:20:00,77.78,77.93,77.53,77.67,71918.0,77.78,77.93,77.53,77.67,71918.0
2017-01-05 11:30:00,77.68,77.8,77.5,77.58,25326.0,77.68,77.8,77.5,77.58,25326.0
2017-01-05 11:40:00,77.57,77.59,77.24,77.27,31138.0,77.57,77.59,77.24,77.27,31138.0
2017-01-05 11:50:00,77.27,77.29,76.88,77.23,33945.0,77.27,77.29,76.88,77.23,33945.0
2017-01-05 12:00:00,77.28,77.38,77.12,77.21,23617.0,77.28,77.38,77.12,77.21,23617.0
2017-01-05 12:10:00,77.23,77.71,77.21,77.67,21809.0,77.23,77.71,77.21,77.67,21809.0
2017-01-05 12:20:00,77.63,77.78,77.54,77.7,13846.0,77.63,77.78,77.54,77.7,13846.0
2017-01-05 12:30:00,77.66,77.79,77.49,77.78,29922.0,77.66,77.79,77.49,77.78,29922.0
2017-01-05 12:40:00,77.78,77.89,77.69,77.84,21806.0,77.78,77.89,77.69,77.84,21806.0
2017-01-05 12:50:00,77.8,77.89,77.72,77.82,10566.0,77.8,77.89,77.72,77.82,10566.0
2017-01-05 13:00:00,77.8,78.05,77.77,78.03,8707.0,77.8,78.05,77.77,78.03,8707.0
2017-01-05 13:10:00,78.03,78.29,77.98,78.17,19209.0,78.03,78.29,77.98,78.17,19209.0
2017-01-05 13:20:00,78.15,78.28,78.14,78.18,12453.0,78.15,78.28,78.14,78.18,12453.0
2017-01-05 13:30:00,78.16,78.35,78.15,78.26,26360.0,78.16,78.35,78.15,78.26,26360.0
2017-01-05 13:40:00,78.25,78.39,78.21,78.38,15386.0,78.25,78.39,78.21,78.38,15386.0
2017-01-05 13:50:00,78.38,78.41,78.25,78.32,27749.0,78.38,78.41,78.25,78.32,27749.0
2017-01-05 14:00:00,78.34,78.5,78.27,78.28,39656.0,78.34,78.5,78.27,78.28,39656.0
2017-01-05 14:10:00,78.28,78.64,78.28,78.42,62463.0,78.28,78.64,78.28,78.42,62463.0
2017-01-05 14:20:00,78.43,78.85,78.42,78.7,41143.0,78.43,78.85,78.42,78.7,41143.0
2017-01-05 14:30:00,78.64,78.68,78.54,78.59,33725.0,78.64,78.68,78.54,78.59,33725.0
2017-01-05 14:40:00,78.58,78.62,78.5,78.57,56816.0,78.58,78.62,78.5,78.57,56816.0
2017-01-05 14:50:00,78.59,78.67,78.51,78.64,29438.0,78.59,78.67,78.51,78.64,29438.0
2017-01-05 15:00:00,78.63,79.43,78.63,79.38,82645.0,78.63,79.43,78.63,79.38,82645.0
2017-01-05 15:10:00,79.39,79.51,79.14,79.46,95071.0,79.39,79.51,79.14,79.46,95071.0
2017-01-05 15:20:00,79.48,79.53,79.39,79.48,57108.0,79.48,79.53,79.39,79.48,57108.0
2017-01-05 15:30:00,79.48,79.61,79.16,79.16,103665.0,79.48,79.61,79.16,79.16,103665.0
2017-01-05 15:40:00,79.15,79.2,78.84,79.15,140152.0,79.15,79.2,78.84,79.15,140152.0
2017-01-05 15:50:00,79.16,79.26,79.02,79.06,160562.0,79.16,79.26,79.02,79.06,160562.0
2017-01-06 09:30:00,78.94,79.7,77.9,78.01,54810.0,78.94,79.7,77.9,78.01,54810.0
2017-01-06 09:40:00,77.94,78.31,77.56,78.28,45106.0,77.94,78.31,77.56,78.28,45106.0
2017-01-06 09:50:00,78.22,78.97,78.22,78.76,70562.0,78.22,78.97,78.22,78.76,70562.0
2017-01-06 10:00:00,78.76,78.92,78.65,78.67,31238.0,78.76,78.92,78.65,78.67,31238.0
2017-01-06 10:10:00,78.71,78.92,78.65,78.88,34021.0,78.71,78.92,78.65,78.88,34021.0
2017-01-06 10:20:00,78.88,79.0,78.65,78.8,42244.0,78.88,79.0,78.65,78.8,42244.0
2017-01-06 10:30:00,78.82,78.99,78.53,78.94,24835.0,78.82,78.99,78.53,78.94,24835.0
2017-01-06 10:40:00,79.01,79.18,78.97,79.08,16721.0,79.01,79.18,78.97,79.08,16721.0
2017-01-06 10:50:00,79.05,79.47,79.05,79.12,22862.0,79.05,79.47,79.05,79.12,22862.0
2017-01-06 11:00:00,79.09,79.28,78.89,78.97,17151.0,79.09,79.28,78.89,78.97,17151.0
2017-01-06 11:10:00,78.96,79.07,78.8,78.8,17341.0,78.96,79.07,78.8,78.8,17341.0
2017-01-06 11:20:00,78.8,78.92,78.42,78.42,39109.0,78.8,78.92,78.42,78.42,39109.0
2017-01-06 11:30:00,78.44,78.56,77.98,78.05,50244.0,78.44,78.56,77.98,78.05,50244.0
2017-01-06 11:40:00,78.09,78.53,78.05,78.53,24757.0,78.09,78.53,78.05,78.53,24757.0
2017-01-06 11:50:00,78.51,78.65,78.37,78.55,32608.0,78.51,78.65,78.37,78.55,32608.0
2017-01-06 12:00:00,78.58,78.72,78.48,78.7,20491.0,78.58,78.72,78.48,78.7,20491.0
2017-01-06 12:10:00,78.7,78.73,78.48,78.56,19976.0,78.7,78.73,78.48,78.56,19976.0
2017-01-06 12:20:00,78.56,78.58,78.45,78.53,11618.0,78.56,78.58,78.45,78.53,11618.0
2017-01-06 12:30:00,78.55,78.57,78.4,78.5,12925.0,78.55,78.57,78.4,78.5,12925.0
2017-01-06 12:40:00,78.5,78.72,78.5,78.7,14850.0,78.5,78.72,78.5,78.7,14850.0
2017-01-06 12:50:00,78.67,78.84,78.57,78.84,14096.0,78.67,78.84,78.57,78.84,14096.0
2017-01-06 13:00:00,78.81,78.85,78.71,78.76,24309.0,78.81,78.85,78.71,78.76,24309.0
2017-01-06 13:10:00,78.77,78.77,78.55,78.73,12766.0,78.77,78.77,78.55,78.73,12766.0
2017-01-06 13:20:00,78.68,78.8,78.57,78.71,15612.0,78.68,78.8,78.57,78.71,15612.0
2017-01-06 13:30:00,78.7,78.83,78.69,78.81,8298.0,78.7,78.83,78.69,78.81,8298.0
2017-01-06 13:40:00,78.8,78.82,78.66,78.69,7485.0,78.8,78.82,78.66,78.69,7485.0
2017-01-06 13:50:00,78.71,78.91,78.71,78.84,26090.0,78.71,78.91,78.71,78.84,26090.0
2017-01-06 14:00:00,78.87,79.0,78.78,79.0,28666.0,78.87,79.0,78.78,79.0,28666.0
2017-01-06 14:10:00,78.98,79.05,78.86,79.05,28827.0,78.98,79.05,78.86,79.05,28827.0
2017-01-06 14:20:00,79.07,79.17,78.94,79.05,16518.0,79.07,79.17,78.94,79.05,16518.0
2017-01-06 14:30:00,79.08,79.11,78.83,78.86,15442.0,79.08,79.11,78.83,78.86,15442.0
2017-01-06 14:40:00,78.82,78.87,78.73,78.83,14580.0,78.82,78.87,78.73,78.83,14580.0
2017-01-06 14:50:00,78.82,78.85,78.74,78.81,32739.0,78.82,78.85,78.74,78.81,32739.0
2017-01-06 15:00:00,78.83,78.89,78.8,78.8,21418.0,78.83,78.89,78.8,78.8,21418.0
2017-01-06 15:10:00,78.79,78.94,78.78,78.92,24875.0,78.79,78.94,78.78,78.92,24875.0
2017-01-06 15:20:00,78.92,79.02,78.85,79.01,49523.0,78.92,79.02,78.85,79.01,49523.0
2017-01-06 15:30:00,79.0,79.12,78.96,78.97,41759.0,79.0,79.12,78.96,78.97,41759.0
2017-01-06 15:40:00,78.97,79.22,78.93,79.2,45665.0,78.97,79.22,78.93,79.2,45665.0
2017-01-06 15:50:00,79.22,79.53,79.21,79.38,269324.0,79.22,79.53,79.21,79.38,269324.0
2017-01-09 09:30:00,79.8,79.86,78.76,79.22,195824.0,79.8,79.86,78.76,79.22,195824.0
2017-01-09 09:40:00,79.22,79.22,78.11,78.38,59153.0,79.22,79.22,78.11,78.38,59153.0
2017-01-09 09:50:00,78.46,78.71,78.31,78.64,86073.0,78.46,78.71,78.31,78.64,86073.0
2017-01-09 10:00:00,78.65,78.65,78.34,78.5,42695.0,78.65,78.65,78.34,78.5,42695.0
2017-01-09 10:10:00,78.48,78.6,78.28,78.55,49402.0,78.48,78.6,78.28,78.55,49402.0
2017-01-09 10:20:00,78.48,78.56,78.3,78.48,26140.0,78.48,78.56,78.3,78.48,26140.0
2017-01-09 10:30:00,78.45,78.98,78.3,78.92,33382.0,78.45,78.98,78.3,78.92,33382.0
2017-01-09 10:40:00,78.96,79.26,78.74,78.81,92393.0,78.96,79.26,78.74,78.81,92393.0
2017-01-09 10:50:00,78.86,79.0,78.32,78.34,24446.0,78.86,79.0,78.32,78.34,24446.0
2017-01-09 11:00:00,78.34,78.59,78.29,78.5,24972.0,78.34,78.59,78.29,78.5,24972.0
2017-01-09 11:10:00,78.47,78.65,78.34,78.65,39812.0,78.47,78.65,78.34,78.65,39812.0
2017-01-09 11:20:00,78.68,78.73,78.42,78.47,23307.0,78.68,78.73,78.42,78.47,23307.0
2017-01-09 11:30:00,78.42,78.45,78.32,78.37,20000.0,78.42,78.45,78.32,78.37,20000.0
2017-01-09 11:40:00,78.32,78.41,77.09,77.46,186005.0,78.32,78.41,77.09,77.46,186005.0
2017-01-09 11:50:00,77.46,77.94,77.46,77.8,31620.0,77.46,77.94,77.46,77.8,31620.0
2017-01-09 12:00:00,77.83,78.42,77.75,78.33,50380.0,77.83,78.42,77.75,78.33,50380.0
2017-01-09 12:10:00,78.31,79.05,78.23,79.03,74109.0,78.31,79.05,78.23,79.03,74109.0
2017-01-09 12:20:00,78.98,79.23,78.84,79.2,28958.0,78.98,79.23,78.84,79.2,28958.0
2017-01-09 12:30:00,79.16,79.31,78.93,78.99,49505.0,79.16,79.31,78.93,78.99,49505.0
2017-01-09 12:40:00,78.98,79.4,78.91,79.25,23798.0,78.98,79.4,78.91,79.25,23798.0
2017-01-09 12:50:00,79.26,79.5,79.2,79.43,29891.0,79.26,79.5,79.2,79.43,29891.0
2017-01-09 13:00:00,79.42,79.6,79.33,79.55,42519.0,79.42,79.6,79.33,79.55,42519.0
2017-01-09 13:10:00,79.56,80.56,79.46,80.49,97827.0,79.56,80.56,79.46,80.49,97827.0
2017-01-09 13:20:00,80.48,82.08,80.43,81.08,346512.0,80.48,82.08,80.43,81.08,346512.0
2017-01-09 13:30:00,81.13,81.3,80.63,81.14,126730.0,81.13,81.3,80.63,81.14,126730.0
2017-01-09 13:40:00,81.08,81.66,80.93,80.95,146450.0,81.08,81.66,80.93,80.95,146450.0
2017-01-09 13:50:00,80.91,81.55,80.91,81.46,90249.0,80.91,81.55,80.91,81.46,90249.0
2017-01-09 14:00:00,81.48,82.45,81.46,82.29,205015.0,81.48,82.45,81.46,82.29,205015.0
2017-01-09 14:10:00,82.13,82.18,81.58,81.8,42713.0,82.13,82.18,81.58,81.8,42713.0
2017-01-09 14:20:00,81.78,82.27,81.71,82.16,77546.0,81.78,82.27,81.71,82.16,77546.0
2017-01-09 14:30:00,82.15,82.41,82.03,82.14,43332.0,82.15,82.41,82.03,82.14,43332.0
2017-01-09 14:40:00,82.13,82.13,81.91,81.96,38873.0,82.13,82.13,81.91,81.96,38873.0
2017-01-09 14:50:00,81.98,82.52,81.92,82.45,59521.0,81.98,82.52,81.92,82.45,59521.0
2017-01-09 15:00:00,82.43,82.86,82.39,82.73,105111.0,82.43,82.86,82.39,82.73,105111.0
2017-01-09 15:10:00,82.73,83.2,82.67,82.98,151789.0,82.73,83.2,82.67,82.98,151789.0
2017-01-09 15:20:00,82.98,83.51,82.79,83.5,168165.0,82.98,83.51,82.79,83.5,168165.0
2017-01-09 15:30:00,83.46,83.62,82.98,83.2,225109.0,83.46,83.62,82.98,83.2,225109.0
2017-01-09 15:40:00,83.21,83.25,82.9,83.15,233755.0,83.21,83.25,82.9,83.15,233755.0
2017-01-09 15:50:00,83.16,83.29,82.8,82.86,333450.0,83.16,83.29,82.8,82.86,333450.0
2017-01-10 09:30:00,82.6,83.47,82.56,83.16,68919.0,82.6,83.47,82.56,83.16,68919.0
2017-01-10 09:40:00,83.27,83.41,82.9,83.04,60060.0,83.27,83.41,82.9,83.04,60060.0
2017-01-10 09:50:00,83.03,83.26,82.42,82.5,41622.0,83.03,83.26,82.42,82.5,41622.0
2017-01-10 10:00:00,82.57,82.69,82.36,82.42,56832.0,82.57,82.69,82.36,82.42,56832.0
2017-01-10 10:10:00,82.41,82.44,81.93,82.01,48041.0,82.41,82.44,81.93,82.01,48041.0
2017-01-10 10:20:00,82.06,82.12,81.69,82.0,57640.0,82.06,82.12,81.69,82.0,57640.0
2017-01-10 10:30:00,81.97,82.52,81.97,82.12,29656.0,81.97,82.52,81.97,82.12,29656.0
2017-01-10 10:40:00,82.15,82.43,81.97,82.33,33479.0,82.15,82.43,81.97,82.33,33479.0
2017-01-10 10:50:00,82.3,82.73,82.12,82.73,25328.0,82.3,82.73,82.12,82.73,25328.0
2017-01-10 11:00:00,82.73,83.0,82.67,82.73,43735.0,82.73,83.0,82.67,82.73,43735.0
2017-01-10 11:10:00,82.68,82.77,82.59,82.75,28393.0,82.68,82.77,82.59,82.75,28393.0
2017-01-10 11:20:00,82.75,82.83,82.64,82.82,22971.0,82.75,82.83,82.64,82.82,22971.0
2017-01-10 11:30:00,82.82,82.85,82.54,82.8,26687.0,82.82,82.85,82.54,82.8,26687.0
2017-01-10 11:40:00,82.81,82.86,82.56,82.79,48754.0,82.81,82.86,82.56,82.79,48754.0
2017-01-10 11:50:00,82.79,82.98,82.63,82.63,33223.0,82.79,82.98,82.63,82.63,33223.0
2017-01-10 12:00:00,82.68,82.73,82.42,82.42,19369.0,82.68,82.73,82.42,82.42,19369.0
2017-01-10 12:10:00,82.47,82.63,82.37,82.55,12570.0,82.47,82.63,82.37,82.55,12570.0
2017-01-10 12:20:00,82.55,82.59,82.35,82.57,11177.0,82.55,82.59,82.35,82.57,11177.0
2017-01-10 12:30:00,82.56,82.75,82.46,82.46,22147.0,82.56,82.75,82.46,82.46,22147.0
2017-01-10 12:40:00,82.46,82.57,82.31,82.36,14740.0,82.46,82.57,82.31,82.36,14740.0
2017-01-10 12:50:00,82.4,82.52,82.39,82.43,15568.0,82.4,82.52,82.39,82.43,15568.0
2017-01-10 13:00:00,82.43,82.5,82.22,82.3,12135.0,82.43,82.5,82.22,82.3,12135.0
2017-01-10 13:10:00,82.25,82.38,82.17,82.36,21313.0,82.25,82.38,82.17,82.36,21313.0
2017-01-10 13:20:00,82.4,82.85,82.4,82.81,22161.0,82.4,82.85,82.4,82.81,22161.0
2017-01-10 13:30:00,82.75,82.77,82.57,82.62,14827.0,82.75,82.77,82.57,82.62,14827.0
2017-01-10 13:40:00,82.6,82.91,82.5,82.89,15103.0,82.6,82.91,82.5,82.89,15103.0
2017-01-10 13:50:00,82.93,83.03,82.73,82.83,24404.0,82.93,83.03,82.73,82.83,24404.0
2017-01-10 14:00:00,82.82,83.09,82.7,83.06,42035.0,82.82,83.09,82.7,83.06,42035.0
2017-01-10 14:10:00,83.09,83.13,82.85,83.0,47719.0,83.09,83.13,82.85,83.0,47719.0
2017-01-10 14:20:00,83.01,83.03,82.72,82.91,22790.0,83.01,83.03,82.72,82.91,22790.0
2017-01-10 14:30:00,82.91,83.03,82.79,82.86,25743.0,82.91,83.03,82.79,82.86,25743.0
2017-01-10 14:40:00,82.88,83.03,82.82,83.0,41124.0,82.88,83.03,82.82,83.0,41124.0
2017-01-10 14:50:00,82.99,83.02,82.82,82.82,34387.0,82.99,83.02,82.82,82.82,34387.0
2017-01-10 15:00:00,82.83,82.97,82.82,82.9,21434.0,82.83,82.97,82.82,82.9,21434.0
2017-01-10 15:10:00,82.93,82.95,82.78,82.87,30349.0,82.93,82.95,82.78,82.87,30349.0
2017-01-10 15:20:00,82.85,82.85,82.6,82.66,26311.0,82.85,82.85,82.6,82.66,26311.0
2017-01-10 15:30:00,82.64,82.92,82.61,82.81,36632.0,82.64,82.92,82.61,82.81,36632.0
2017-01-10 15:40:00,82.8,82.89,82.72,82.82,53337.0,82.8,82.89,82.72,82.82,53337.0
2017-01-10 15:50:00,82.83,83.01,82.82,82.93,162519.0,82.83,83.01,82.82,82.93,162519.0
2017-01-11 09:30:00,83.17,83.5,82.65,82.81,34685.0,83.17,83.5,82.65,82.81,34685.0
2017-01-11 09:40:00,82.96,83.7,82.74,83.13,49871.0,82.96,83.7,82.74,83.13,49871.0
2017-01-11 09:50:00,83.06,83.2,82.71,83.2,71375.0,83.06,83.2,82.71,83.2,71375.0
2017-01-11 10:00:00,83.2,83.21,82.89,82.95,48221.0,83.2,83.21,82.89,82.95,48221.0
2017-01-11 10:10:00,82.95,83.8,82.93,83.8,79931.0,82.95,83.8,82.93,83.8,79931.0
2017-01-11 10:20:00,83.79,84.83,83.79,84.71,65117.0,83.79,84.83,83.79,84.71,65117.0
2017-01-11 10:30:00,84.65,85.34,84.65,84.97,83473.0,84.65,85.34,84.65,84.97,83473.0
2017-01-11 10:40:00,84.91,85.37,84.81,85.17,66339.0,84.91,85.37,84.81,85.17,66339.0
2017-01-11 10:50:00,85.17,85.22,84.45,84.7,34349.0,85.17,85.22,84.45,84.7,34349.0
2017-01-11 11:00:00,84.69,84.82,84.41,84.57,36583.0,84.69,84.82,84.41,84.57,36583.0
2017-01-11 11:10:00,84.58,84.91,84.41,84.77,26821.0,84.58,84.91,84.41,84.77,26821.0
2017-01-11 11:20:00,84.84,85.0,81.34,81.76,173528.0,84.84,85.0,81.34,81.76,173528.0
2017-01-11 11:30:00,81.77,82.3,81.02,81.55,98903.0,81.77,82.3,81.02,81.55,98903.0
2017-01-11 11:40:00,81.51,82.84,81.37,82.78,65473.0,81.51,82.84,81.37,82.78,65473.0
2017-01-11 11:50:00,82.63,82.86,82.09,82.76,36628.0,82.63,82.86,82.09,82.76,36628.0
2017-01-11 12:00:00,82.84,82.98,82.31,82.64,38246.0,82.84,82.98,82.31,82.64,38246.0
2017-01-11 12:10:00,82.56,82.72,81.32,81.77,186523.0,82.56,82.72,81.32,81.77,186523.0
2017-01-11 12:20:00,81.71,82.15,81.31,81.62,25842.0,81.71,82.15,81.31,81.62,25842.0
2017-01-11 12:30:00,81.73,81.78,81.32,81.42,26485.0,81.73,81.78,81.32,81.42,26485.0
2017-01-11 12:40:00,81.43,81.45,80.38,80.79,33334.0,81.43,81.45,80.38,80.79,33334.0
2017-01-11 12:50:00,80.85,81.13,80.61,81.05,18257.0,80.85,81.13,80.61,81.05,18257.0
2017-01-11 13:00:00,81.11,81.74,81.04,81.38,39633.0,81.11,81.74,81.04,81.38,39633.0
2017-01-11 13:10:00,81.41,81.41,80.99,81.18,34790.0,81.41,81.41,80.99,81.18,34790.0
2017-01-11 13:20:00,81.12,81.4,81.09,81.19,24799.0,81.12,81.4,81.09,81.19,24799.0
2017-01-11 13:30:00,81.14,81.44,80.95,81.34,20144.0,81.14,81.44,80.95,81.34,20144.0
2017-01-11 13:40:00,81.3,81.65,81.2,81.27,24702.0,81.3,81.65,81.2,81.27,24702.0
2017-01-11 13:50:00,81.37,81.65,81.23,81.65,20248.0,81.37,81.65,81.23,81.65,20248.0
2017-01-11 14:00:00,81.67,81.68,81.39,81.43,17067.0,81.67,81.68,81.39,81.43,17067.0
2017-01-11 14:10:00,81.43,81.75,81.43,81.56,17262.0,81.43,81.75,81.43,81.56,17262.0
2017-01-11 14:20:00,81.58,81.89,81.5,81.88,18084.0,81.58,81.89,81.5,81.88,18084.0
2017-01-11 14:30:00,81.9,82.74,81.9,82.64,67374.0,81.9,82.74,81.9,82.64,67374.0
2017-01-11 14:40:00,82.65,82.7,82.34,82.61,33564.0,82.65,82.7,82.34,82.61,33564.0
2017-01-11 14:50:00,82.61,82.61,82.36,82.59,29734.0,82.61,82.61,82.36,82.59,29734.0
2017-01-11 15:00:00,82.56,82.57,82.39,82.44,32382.0,82.56,82.57,82.39,82.44,32382.0
2017-01-11 15:10:00,82.42,82.67,82.35,82.43,18980.0,82.42,82.67,82.35,82.43,18980.0
2017-01-11 15:20:00,82.45,82.47,82.16,82.27,20619.0,82.45,82.47,82.16,82.27,20619.0
2017-01-11 15:30:00,82.3,82.52,82.23,82.4,43411.0,82.3,82.52,82.23,82.4,43411.0
2017-01-11 15:40:00,82.36,82.36,82.05,82.21,76992.0,82.36,82.36,82.05,82.21,76992.0
2017-01-11 15:50:00,82.21,82.33,81.85,81.93,155122.0,82.21,82.33,81.85,81.93,155122.0
2017-01-12 09:30:00,81.61,81.8,80.69,80.84,62185.0,81.61,81.8,80.69,80.84,62185.0
2017-01-12 09:40:00,80.86,81.29,80.8,80.9,46737.0,80.86,81.29,80.8,80.9,46737.0
2017-01-12 09:50:00,80.9,80.96,80.54,80.96,21904.0,80.9,80.96,80.54,80.96,21904.0
2017-01-12 10:00:00,81.0,81.57,80.98,81.22,15580.0,81.0,81.57,80.98,81.22,15580.0
2017-01-12 10:10:00,81.3,81.32,80.91,80.91,20457.0,81.3,81.32,80.91,80.91,20457.0
2017-01-12 10:20:00,80.98,81.36,80.71,80.89,41426.0,80.98,81.36,80.71,80.89,41426.0
2017-01-12 10:30:00,80.88,81.39,80.8,81.36,50156.0,80.88,81.39,80.8,81.36,50156.0
2017-01-12 10:40:00,81.3,81.71,81.18,81.67,37383.0,81.3,81.71,81.18,81.67,37383.0
2017-01-12 10:50:00,81.67,81.8,81.19,81.38,23944.0,81.67,81.8,81.19,81.38,23944.0
2017-01-12 11:00:00,81.32,81.37,80.5,80.84,113882.0,81.32,81.37,80.5,80.84,113882.0
2017-01-12 11:10:00,80.92,81.13,80.76,80.99,18490.0,80.92,81.13,80.76,80.99,18490.0
2017-01-12 11:20:00,81.04,81.25,80.97,81.23,13715.0,81.04,81.25,80.97,81.23,13715.0
2017-01-12 11:30:00,81.23,81.25,80.98,81.25,9293.0,81.23,81.25,80.98,81.25,9293.0
2017-01-12 11:40:00,81.28,81.51,81.14,81.42,13453.0,81.28,81.51,81.14,81.42,13453.0
2017-01-12 11:50:00,81.44,81.81,81.38,81.8,11366.0,81.44,81.81,81.38,81.8,11366.0
2017-01-12 12:00:00,81.83,82.1,81.81,82.07,11269.0,81.83,82.1,81.81,82.07,11269.0
2017-01-12 12:10:00,82.05,82.05,81.75,81.92,7183.0,82.05,82.05,81.75,81.92,7183.0
2017-01-12 12:20:00,81.88,81.88,81.64,81.65,16413.0,81.88,81.88,81.64,81.65,16413.0
2017-01-12 12:30:00,81.68,81.98,81.64,81.76,27816.0,81.68,81.98,81.64,81.76,27816.0
2017-01-12 12:40:00,81.82,81.93,81.74,81.82,12875.0,81.82,81.93,81.74,81.82,12875.0
2017-01-12 12:50:00,81.83,82.02,81.71,81.95,15005.0,81.83,82.02,81.71,81.95,15005.0
2017-01-12 13:00:00,81.99,82.2,81.88,82.07,7029.0,81.99,82.2,81.88,82.07,7029.0
2017-01-12 13:10:00,82.09,82.47,82.08,82.43,15320.0,82.09,82.47,82.08,82.43,15320.0
2017-01-12 13:20:00,82.45,82.45,82.13,82.18,19682.0,82.45,82.45,82.13,82.18,19682.0
2017-01-12 13:30:00,82.19,82.27,82.09,82.24,5900.0,82.19,82.27,82.09,82.24,5900.0
2017-01-12 13:40:00,82.22,82.4,82.11,82.16,23180.0,82.22,82.4,82.11,82.16,23180.0
2017-01-12 13:50:00,82.14,82.29,82.11,82.21,14335.0,82.14,82.29,82.11,82.21,14335.0
2017-01-12 14:00:00,82.15,82.23,82.1,82.17,16666.0,82.15,82.23,82.1,82.17,16666.0
2017-01-12 14:10:00,82.17,82.32,82.13,82.16,13844.0,82.17,82.32,82.13,82.16,13844.0
2017-01-12 14:20:00,82.13,82.25,82.12,82.22,11745.0,82.13,82.25,82.12,82.22,11745.0
2017-01-12 14:30:00,82.2,82.36,82.16,82.36,18751.0,82.2,82.36,82.16,82.36,18751.0
2017-01-12 14:40:00,82.37,82.41,82.26,82.36,10032.0,82.37,82.41,82.26,82.36,10032.0
2017-01-12 14:50:00,82.38,82.54,82.36,82.46,14326.0,82.38,82.54,82.36,82.46,14326.0
2017-01-12 15:00:00,82.5,82.5,82.19,82.27,16114.0,82.5,82.5,82.19,82.27,16114.0
2017-01-12 15:10:00,82.28,82.42,82.27,82.42,8263.0,82.28,82.42,82.27,82.42,8263.0
2017-01-12 15:20:00,82.44,82.68,82.43,82.51,28625.0,82.44,82.68,82.43,82.51,28625.0
2017-01-12 15:30:00,82.51,82.59,82.3,82.51,27820.0,82.51,82.59,82.3,82.51,27820.0
2017-01-12 15:40:00,82.54,82.57,82.29,82.39,27256.0,82.54,82.57,82.29,82.39,27256.0
2017-01-12 15:50:00,82.44,82.5,82.32,82.39,81940.0,82.44,82.5,82.32,82.39,81940.0
2017-01-13 09:30:00,82.4,82.68,82.1,82.1,38159.0,82.4,82.68,82.1,82.1,38159.0
2017-01-13 09:40:00,82.2,82.54,81.71,82.47,30502.0,82.2,82.54,81.71,82.47,30502.0
2017-01-13 09:50:00,82.48,82.5,82.35,82.37,21519.0,82.48,82.5,82.35,82.37,21519.0
2017-01-13 10:00:00,82.45,82.55,82.35,82.49,27225.0,82.45,82.55,82.35,82.49,27225.0
2017-01-13 10:10:00,82.5,82.9,82.48,82.77,20859.0,82.5,82.9,82.48,82.77,20859.0
2017-01-13 10:20:00,82.83,83.06,82.8,82.87,16830.0,82.83,83.06,82.8,82.87,16830.0
2017-01-13 10:30:00,82.8,83.1,82.8,82.87,8888.0,82.8,83.1,82.8,82.87,8888.0
2017-01-13 10:40:00,82.68,82.81,82.55,82.73,10198.0,82.68,82.81,82.55,82.73,10198.0
2017-01-13 10:50:00,82.74,83.02,82.74,82.81,10861.0,82.74,83.02,82.74,82.81,10861.0
2017-01-13 11:00:00,82.9,82.9,82.64,82.75,9005.0,82.9,82.9,82.64,82.75,9005.0
2017-01-13 11:10:00,82.78,82.81,82.55,82.66,9743.0,82.78,82.81,82.55,82.66,9743.0
2017-01-13 11:20:00,82.68,82.73,82.43,82.51,10972.0,82.68,82.73,82.43,82.51,10972.0
2017-01-13 11:30:00,82.52,82.58,82.41,82.46,35271.0,82.52,82.58,82.41,82.46,35271.0
2017-01-13 11:40:00,82.44,82.74,82.42,82.59,10100.0,82.44,82.74,82.42,82.59,10100.0
2017-01-13 11:50:00,82.65,83.08,82.6,83.03,55022.0,82.65,83.08,82.6,83.03,55022.0
2017-01-13 12:00:00,83.01,83.09,82.69,82.79,23666.0,83.01,83.09,82.69,82.79,23666.0
2017-01-13 12:10:00,82.91,82.91,82.72,82.85,9750.0,82.91,82.91,82.72,82.85,9750.0
2017-01-13 12:20:00,82.85,82.85,82.6,82.6,11574.0,82.85,82.85,82.6,82.6,11574.0
2017-01-13 12:30:00,82.61,82.85,82.61,82.78,10121.0,82.61,82.85,82.61,82.78,10121.0
2017-01-13 12:40:00,82.81,83.07,82.79,83.03,44250.0,82.81,83.07,82.79,83.03,44250.0
2017-01-13 12:50:00,83.03,83.23,82.99,83.23,13681.0,83.03,83.23,82.99,83.23,13681.0
2017-01-13 13:00:00,83.23,83.26,83.15,83.18,20129.0,83.23,83.26,83.15,83.18,20129.0
2017-01-13 13:10:00,83.17,83.38,83.16,83.38,16501.0,83.17,83.38,83.16,83.38,16501.0
2017-01-13 13:20:00,83.38,83.79,83.35,83.68,67076.0,83.38,83.79,83.35,83.68,67076.0
2017-01-13 13:30:00,83.65,83.83,83.61,83.75,17098.0,83.65,83.83,83.61,83.75,17098.0
2017-01-13 13:40:00,83.73,84.0,83.62,84.0,8790.0,83.73,84.0,83.62,84.0,8790.0
2017-01-13 13:50:00,84.0,84.11,83.76,84.05,28591.0,84.0,84.11,83.76,84.05,28591.0
2017-01-13 14:00:00,84.03,84.24,83.98,84.18,32800.0,84.03,84.24,83.98,84.18,32800.0
2017-01-13 14:10:00,84.2,84.41,84.1,84.3,94049.0,84.2,84.41,84.1,84.3,94049.0
2017-01-13 14:20:00,84.25,84.25,83.39,83.6,52085.0,84.25,84.25,83.39,83.6,52085.0
2017-01-13 14:30:00,83.61,83.8,83.38,83.38,73284.0,83.61,83.8,83.38,83.38,73284.0
2017-01-13 14:40:00,83.37,83.39,82.87,83.06,40227.0,83.37,83.39,82.87,83.06,40227.0
2017-01-13 14:50:00,83.09,83.24,83.0,83.09,11647.0,83.09,83.24,83.0,83.09,11647.0
2017-01-13 15:00:00,83.13,83.21,83.05,83.08,10869.0,83.13,83.21,83.05,83.08,10869.0
2017-01-13 15:10:00,83.13,83.24,83.06,83.24,17071.0,83.13,83.24,83.06,83.24,17071.0
2017-01-13 15:20:00,83.26,83.3,83.02,83.22,24895.0,83.26,83.3,83.02,83.22,24895.0
2017-01-13 15:30:00,83.2,83.21,82.82,82.92,56798.0,83.2,83.21,82.82,82.92,56798.0
2017-01-13 15:40:00,82.89,83.22,82.89,83.18,61068.0,82.89,83.22,82.89,83.18,61068.0
2017-01-13 15:50:00,83.22,83.34,83.07,83.17,98287.0,83.22,83.34,83.07,83.17,98287.0
2017-01-17 09:30:00,82.35,82.55,80.03,80.63,58403.0,82.35,82.55,80.03,80.63,58403.0
2017-01-17 09:40:00,80.41,81.3,79.78,81.19,97512.0,80.41,81.3,79.78,81.19,97512.0
2017-01-17 09:50:00,81.31,81.75,80.35,80.54,40373.0,81.31,81.75,80.35,80.54,40373.0
2017-01-17 10:00:00,80.6,81.38,80.6,81.16,25535.0,80.6,81.38,80.6,81.16,25535.0
2017-01-17 10:10:00,80.97,81.74,80.88,81.5,14272.0,80.97,81.74,80.88,81.5,14272.0
2017-01-17 10:20:00,81.46,81.7,81.21,81.31,13237.0,81.46,81.7,81.21,81.31,13237.0
2017-01-17 10:30:00,81.33,81.66,81.19,81.54,14774.0,81.33,81.66,81.19,81.54,14774.0
2017-01-17 10:40:00,81.54,81.86,81.41,81.79,32370.0,81.54,81.86,81.41,81.79,32370.0
2017-01-17 10:50:00,81.78,82.03,81.67,81.81,14836.0,81.78,82.03,81.67,81.81,14836.0
2017-01-17 11:00:00,81.81,81.91,81.6,81.73,20012.0,81.81,81.91,81.6,81.73,20012.0
2017-01-17 11:10:00,81.67,81.72,81.41,81.56,23605.0,81.67,81.72,81.41,81.56,23605.0
2017-01-17 11:20:00,81.61,82.0,81.61,81.92,13916.0,81.61,82.0,81.61,81.92,13916.0
2017-01-17 11:30:00,81.86,82.01,81.78,81.99,15396.0,81.86,82.01,81.78,81.99,15396.0
2017-01-17 11:40:00,81.97,82.13,81.9,81.98,36940.0,81.97,82.13,81.9,81.98,36940.0
2017-01-17 11:50:00,82.01,82.28,82.01,82.15,29461.0,82.01,82.28,82.01,82.15,29461.0
2017-01-17 12:00:00,82.21,82.22,81.88,81.91,36624.0,82.21,82.22,81.88,81.91,36624.0
2017-01-17 12:10:00,81.96,82.06,81.43,81.49,52670.0,81.96,82.06,81.43,81.49,52670.0
2017-01-17 12:20:00,81.47,81.78,81.31,81.74,15905.0,81.47,81.78,81.31,81.74,15905.0
2017-01-17 12:30:00,81.75,81.88,81.57,81.57,12619.0,81.75,81.88,81.57,81.57,12619.0
2017-01-17 12:40:00,81.6,81.84,81.54,81.8,16570.0,81.6,81.84,81.54,81.8,16570.0
2017-01-17 12:50:00,81.78,81.97,81.71,81.79,19541.0,81.78,81.97,81.71,81.79,19541.0
2017-01-17 13:00:00,81.87,82.1,81.81,82.01,16267.0,81.87,82.1,81.81,82.01,16267.0
2017-01-17 13:10:00,82.02,82.26,81.96,82.25,11800.0,82.02,82.26,81.96,82.25,11800.0
2017-01-17 13:20:00,82.22,82.29,82.02,82.11,12159.0,82.22,82.29,82.02,82.11,12159.0
2017-01-17 13:30:00,82.07,82.16,81.98,82.11,11295.0,82.07,82.16,81.98,82.11,11295.0
2017-01-17 13:40:00,82.11,82.11,81.96,81.98,9742.0,82.11,82.11,81.96,81.98,9742.0
2017-01-17 13:50:00,82.01,82.26,81.9,82.13,8241.0,82.01,82.26,81.9,82.13,8241.0
2017-01-17 14:00:00,82.12,82.2,82.03,82.11,12272.0,82.12,82.2,82.03,82.11,12272.0
2017-01-17 14:10:00,82.1,82.11,81.79,81.81,13693.0,82.1,82.11,81.79,81.81,13693.0
2017-01-17 14:20:00,81.77,81.79,81.65,81.73,18875.0,81.77,81.79,81.65,81.73,18875.0
2017-01-17 14:30:00,81.74,81.99,81.74,81.86,37979.0,81.74,81.99,81.74,81.86,37979.0
2017-01-17 14:40:00,81.85,81.92,81.73,81.81,18133.0,81.85,81.92,81.73,81.81,18133.0
2017-01-17 14:50:00,81.82,81.92,81.68,81.84,13451.0,81.82,81.92,81.68,81.84,13451.0
2017-01-17 15:00:00,81.91,81.91,81.48,81.48,28352.0,81.91,81.91,81.48,81.48,28352.0
2017-01-17 15:10:00,81.48,81.81,81.48,81.72,26307.0,81.48,81.81,81.48,81.72,26307.0
2017-01-17 15:20:00,81.72,81.76,81.57,81.63,23181.0,81.72,81.76,81.57,81.63,23181.0
2017-01-17 15:30:00,81.6,81.65,81.52,81.58,27261.0,81.6,81.65,81.52,81.58,27261.0
2017-01-17 15:40:00,81.56,81.59,81.49,81.5,35438.0,81.56,81.59,81.49,81.5,35438.0
2017-01-17 15:50:00,81.51,81.63,81.4,81.55,160869.0,81.51,81.63,81.4,81.55,160869.0
2017-01-18 09:30:00,81.88,82.87,81.58,82.1,40376.0,81.88,82.87,81.58,82.1,40376.0
2017-01-18 09:40:00,82.25,82.46,81.81,82.35,23305.0,82.25,82.46,81.81,82.35,23305.0
2017-01-18 09:50:00,82.35,82.6,82.1,82.45,26536.0,82.35,82.6,82.1,82.45,26536.0
2017-01-18 10:00:00,82.52,82.72,82.19,82.51,39102.0,82.52,82.72,82.19,82.51,39102.0
2017-01-18 10:10:00,82.55,82.72,81.93,82.12,51372.0,82.55,82.72,81.93,82.12,51372.0
2017-01-18 10:20:00,82.12,82.83,82.12,82.78,36501.0,82.12,82.83,82.12,82.78,36501.0
2017-01-18 10:30:00,82.81,82.83,82.1,82.17,36566.0,82.81,82.83,82.1,82.17,36566.0
2017-01-18 10:40:00,82.15,82.5,82.12,82.47,26082.0,82.15,82.5,82.12,82.47,26082.0
2017-01-18 10:50:00,82.52,82.56,82.33,82.36,28634.0,82.52,82.56,82.33,82.36,28634.0
2017-01-18 11:00:00,82.41,82.55,82.25,82.26,21416.0,82.41,82.55,82.25,82.26,21416.0
2017-01-18 11:10:00,82.27,82.34,82.11,82.19,18934.0,82.27,82.34,82.11,82.19,18934.0
2017-01-18 11:20:00,82.25,82.43,82.2,82.35,19274.0,82.25,82.43,82.2,82.35,19274.0
2017-01-18 11:30:00,82.35,82.66,82.32,82.66,28863.0,82.35,82.66,82.32,82.66,28863.0
2017-01-18 11:40:00,82.64,82.73,82.49,82.65,18311.0,82.64,82.73,82.49,82.65,18311.0
2017-01-18 11:50:00,82.63,82.63,82.36,82.4,16843.0,82.63,82.63,82.36,82.4,16843.0
2017-01-18 12:00:00,82.36,82.4,82.29,82.37,12479.0,82.36,82.4,82.29,82.37,12479.0
2017-01-18 12:10:00,82.37,82.44,82.22,82.23,21824.0,82.37,82.44,82.22,82.23,21824.0
2017-01-18 12:20:00,82.25,82.45,82.15,82.42,14872.0,82.25,82.45,82.15,82.42,14872.0
2017-01-18 12:30:00,82.45,82.47,82.22,82.22,19406.0,82.45,82.47,82.22,82.22,19406.0
2017-01-18 12:40:00,82.2,82.4,82.2,82.31,18450.0,82.2,82.4,82.2,82.31,18450.0
2017-01-18 12:50:00,82.31,82.37,82.15,82.15,11526.0,82.31,82.37,82.15,82.15,11526.0
2017-01-18 13:00:00,82.16,82.42,82.11,82.35,22930.0,82.16,82.42,82.11,82.35,22930.0
2017-01-18 13:10:00,82.33,82.36,82.21,82.32,14108.0,82.33,82.36,82.21,82.32,14108.0
2017-01-18 13:20:00,82.31,82.43,82.25,82.31,15800.0,82.31,82.43,82.25,82.31,15800.0
2017-01-18 13:30:00,82.34,82.42,82.34,82.36,21508.0,82.34,82.42,82.34,82.36,21508.0
2017-01-18 13:40:00,82.35,82.44,82.22,82.32,25781.0,82.35,82.44,82.22,82.32,25781.0
2017-01-18 13:50:00,82.3,82.38,82.26,82.31,9120.0,82.3,82.38,82.26,82.31,9120.0
2017-01-18 14:00:00,82.28,82.56,82.24,82.45,23767.0,82.28,82.56,82.24,82.45,23767.0
2017-01-18 14:10:00,82.45,82.6,82.36,82.6,15549.0,82.45,82.6,82.36,82.6,15549.0
2017-01-18 14:20:00,82.61,82.65,82.23,82.27,25589.0,82.61,82.65,82.23,82.27,25589.0
2017-01-18 14:30:00,82.27,82.28,82.01,82.03,33531.0,82.27,82.28,82.01,82.03,33531.0
2017-01-18 14:40:00,82.05,82.05,81.88,81.89,31188.0,82.05,82.05,81.88,81.89,31188.0
2017-01-18 14:50:00,81.91,82.1,81.89,82.05,62249.0,81.91,82.1,81.89,82.05,62249.0
2017-01-18 15:00:00,82.05,82.18,82.02,82.07,29509.0,82.05,82.18,82.02,82.07,29509.0
2017-01-18 15:10:00,82.09,82.58,82.09,82.56,30049.0,82.09,82.58,82.09,82.56,30049.0
2017-01-18 15:20:00,82.57,82.65,82.46,82.49,31935.0,82.57,82.65,82.46,82.49,31935.0
2017-01-18 15:30:00,82.51,82.58,82.32,82.5,63961.0,82.51,82.58,82.32,82.5,63961.0
2017-01-18 15:40:00,82.5,82.82,82.5,82.73,86446.0,82.5,82.82,82.5,82.73,86446.0
2017-01-18 15:50:00,82.74,82.82,82.46,82.51,186455.0,82.74,82.82,82.46,82.51,186455.0
2017-01-19 09:30:00,82.55,82.72,82.29,82.47,23516.0,82.55,82.72,82.29,82.47,23516.0
2017-01-19 09:40:00,82.44,82.51,81.98,82.03,11885.0,82.44,82.51,81.98,82.03,11885.0
2017-01-19 09:50:00,82.02,82.34,81.8,82.3,39192.0,82.02,82.34,81.8,82.3,39192.0
2017-01-19 10:00:00,82.26,82.55,82.14,82.34,27173.0,82.26,82.55,82.14,82.34,27173.0
2017-01-19 10:10:00,82.36,82.48,82.08,82.09,60714.0,82.36,82.48,82.08,82.09,60714.0
2017-01-19 10:20:00,82.12,82.2,81.75,81.98,28839.0,82.12,82.2,81.75,81.98,28839.0
2017-01-19 10:30:00,81.98,82.0,81.7,81.88,18904.0,81.98,82.0,81.7,81.88,18904.0
2017-01-19 10:40:00,81.84,81.88,81.55,81.71,37745.0,81.84,81.88,81.55,81.71,37745.0
2017-01-19 10:50:00,81.69,81.81,81.3,81.46,21418.0,81.69,81.81,81.3,81.46,21418.0
2017-01-19 11:00:00,81.45,81.5,81.16,81.31,21559.0,81.45,81.5,81.16,81.31,21559.0
2017-01-19 11:10:00,81.31,81.58,81.26,81.53,14867.0,81.31,81.58,81.26,81.53,14867.0
2017-01-19 11:20:00,81.52,81.68,81.49,81.59,26199.0,81.52,81.68,81.49,81.59,26199.0
2017-01-19 11:30:00,81.57,81.61,81.26,81.27,24540.0,81.57,81.61,81.26,81.27,24540.0
2017-01-19 11:40:00,81.27,81.37,81.22,81.33,28967.0,81.27,81.37,81.22,81.33,28967.0
2017-01-19 11:50:00,81.35,81.42,81.24,81.25,53208.0,81.35,81.42,81.24,81.25,53208.0
2017-01-19 12:00:00,81.27,81.32,81.15,81.31,36908.0,81.27,81.32,81.15,81.31,36908.0
2017-01-19 12:10:00,81.31,81.31,81.04,81.09,21791.0,81.31,81.31,81.04,81.09,21791.0
2017-01-19 12:20:00,81.09,81.12,80.96,81.08,17739.0,81.09,81.12,80.96,81.08,17739.0
2017-01-19 12:30:00,81.08,81.23,81.03,81.19,27304.0,81.08,81.23,81.03,81.19,27304.0
2017-01-19 12:40:00,81.22,81.29,81.06,81.21,54711.0,81.22,81.29,81.06,81.21,54711.0
2017-01-19 12:50:00,81.3,81.32,81.18,81.22,10393.0,81.3,81.32,81.18,81.22,10393.0
2017-01-19 13:00:00,81.25,81.34,81.15,81.3,17883.0,81.25,81.34,81.15,81.3,17883.0
2017-01-19 13:10:00,81.3,81.43,81.24,81.31,47558.0,81.3,81.43,81.24,81.31,47558.0
2017-01-19 13:20:00,81.3,81.37,81.09,81.21,50110.0,81.3,81.37,81.09,81.21,50110.0
2017-01-19 13:30:00,81.25,81.34,81.25,81.33,24291.0,81.25,81.34,81.25,81.33,24291.0
2017-01-19 13:40:00,81.32,81.38,81.25,81.35,23189.0,81.32,81.38,81.25,81.35,23189.0
2017-01-19 13:50:00,81.33,81.35,81.17,81.17,16230.0,81.33,81.35,81.17,81.17,16230.0
2017-01-19 14:00:00,81.17,81.18,80.76,80.78,27868.0,81.17,81.18,80.76,80.78,27868.0
2017-01-19 14:10:00,80.82,80.88,80.51,80.55,20954.0,80.82,80.88,80.51,80.55,20954.0
2017-01-19 14:20:00,80.53,80.88,80.52,80.88,19366.0,80.53,80.88,80.52,80.88,19366.0
2017-01-19 14:30:00,80.92,81.02,80.85,81.02,32834.0,80.92,81.02,80.85,81.02,32834.0
2017-01-19 14:40:00,81.02,81.18,80.91,81.18,24639.0,81.02,81.18,80.91,81.18,24639.0
2017-01-19 14:50:00,81.17,81.31,81.02,81.02,32283.0,81.17,81.31,81.02,81.02,32283.0
2017-01-19 15:00:00,81.03,81.07,80.81,80.85,29767.0,81.03,81.07,80.81,80.85,29767.0
2017-01-19 15:10:00,80.85,80.9,80.54,80.65,33756.0,80.85,80.9,80.54,80.65,33756.0
2017-01-19 15:20:00,80.66,80.88,80.64,80.85,31381.0,80.66,80.88,80.64,80.85,31381.0
2017-01-19 15:30:00,80.85,80.98,80.76,80.85,33750.0,80.85,80.98,80.76,80.85,33750.0
2017-01-19 15:40:00,80.82,80.93,80.75,80.76,38313.0,80.82,80.93,80.75,80.76,38313.0
2017-01-19 15:50:00,80.77,81.06,80.77,80.91,140928.0,80.77,81.06,80.77,80.91,140928.0
2017-01-20 09:30:00,81.47,82.32,80.99,82.32,106556.0,81.47,82.32,80.99,82.32,106556.0
2017-01-20 09:40:00,82.32,82.46,81.77,82.19,19994.0,82.32,82.46,81.77,82.19,19994.0
2017-01-20 09:50:00,82.12,82.18,81.75,81.77,30094.0,82.12,82.18,81.75,81.77,30094.0
2017-01-20 10:00:00,81.76,81.85,81.19,81.43,72502.0,81.76,81.85,81.19,81.43,72502.0
2017-01-20 10:10:00,81.4,81.57,81.4,81.45,10952.0,81.4,81.57,81.4,81.45,10952.0
2017-01-20 10:20:00,81.44,81.53,81.14,81.15,7788.0,81.44,81.53,81.14,81.15,7788.0
2017-01-20 10:30:00,81.2,81.52,81.2,81.36,11916.0,81.2,81.52,81.2,81.36,11916.0
2017-01-20 10:40:00,81.32,81.32,80.94,81.02,9602.0,81.32,81.32,80.94,81.02,9602.0
2017-01-20 10:50:00,81.03,81.26,81.03,81.26,6893.0,81.03,81.26,81.03,81.26,6893.0
2017-01-20 11:00:00,81.26,81.37,81.25,81.3,9018.0,81.26,81.37,81.25,81.3,9018.0
2017-01-20 11:10:00,81.29,81.32,81.14,81.14,6148.0,81.29,81.32,81.14,81.14,6148.0
2017-01-20 11:20:00,81.21,81.45,81.18,81.38,8519.0,81.21,81.45,81.18,81.38,8519.0
2017-01-20 11:30:00,81.37,81.57,81.37,81.51,6070.0,81.37,81.57,81.37,81.51,6070.0
2017-01-20 11:40:00,81.52,81.62,81.44,81.6,10032.0,81.52,81.62,81.44,81.6,10032.0
2017-01-20 11:50:00,81.58,81.75,81.53,81.74,5333.0,81.58,81.75,81.53,81.74,5333.0
2017-01-20 12:00:00,81.71,81.77,81.18,81.51,16929.0,81.71,81.77,81.18,81.51,16929.0
2017-01-20 12:10:00,81.51,81.86,81.25,81.83,10300.0,81.51,81.86,81.25,81.83,10300.0
2017-01-20 12:20:00,81.76,81.77,81.52,81.59,4294.0,81.76,81.77,81.52,81.59,4294.0
2017-01-20 12:30:00,81.57,81.59,81.2,81.37,19005.0,81.57,81.59,81.2,81.37,19005.0
2017-01-20 12:40:00,81.38,81.71,81.28,81.54,20782.0,81.38,81.71,81.28,81.54,20782.0
2017-01-20 12:50:00,81.58,81.62,81.32,81.49,32857.0,81.58,81.62,81.32,81.49,32857.0
2017-01-20 13:00:00,81.48,81.53,81.36,81.4,9152.0,81.48,81.53,81.36,81.4,9152.0
2017-01-20 13:10:00,81.44,81.58,81.4,81.43,6304.0,81.44,81.58,81.4,81.43,6304.0
2017-01-20 13:20:00,81.42,81.5,81.4,81.5,5075.0,81.42,81.5,81.4,81.5,5075.0
2017-01-20 13:30:00,81.5,81.5,81.29,81.41,10874.0,81.5,81.5,81.29,81.41,10874.0
2017-01-20 13:40:00,81.41,81.59,81.34,81.35,9089.0,81.41,81.59,81.34,81.35,9089.0
2017-01-20 13:50:00,81.35,81.48,81.31,81.31,6152.0,81.35,81.48,81.31,81.31,6152.0
2017-01-20 14:00:00,81.35,81.47,81.3,81.4,6461.0,81.35,81.47,81.3,81.4,6461.0
2017-01-20 14:10:00,81.36,81.41,81.29,81.29,10933.0,81.36,81.41,81.29,81.29,10933.0
2017-01-20 14:20:00,81.28,81.35,81.21,81.33,27198.0,81.28,81.35,81.21,81.33,27198.0
2017-01-20 14:30:00,81.34,81.44,81.24,81.44,24778.0,81.34,81.44,81.24,81.44,24778.0
2017-01-20 14:40:00,81.41,81.49,81.31,81.43,15757.0,81.41,81.49,81.31,81.43,15757.0
2017-01-20 14:50:00,81.46,81.47,81.31,81.4,19682.0,81.46,81.47,81.31,81.4,19682.0
2017-01-20 15:00:00,81.4,81.42,81.16,81.28,19688.0,81.4,81.42,81.16,81.28,19688.0
2017-01-20 15:10:00,81.3,81.35,81.25,81.27,11227.0,81.3,81.35,81.25,81.27,11227.0
2017-01-20 15:20:00,81.29,81.29,80.89,81.05,42892.0,81.29,81.29,80.89,81.05,42892.0
2017-01-20 15:30:00,81.07,81.34,81.06,81.32,19770.0,81.07,81.34,81.06,81.32,19770.0
2017-01-20 15:40:00,81.3,81.38,81.18,81.36,21148.0,81.3,81.38,81.18,81.36,21148.0
2017-01-20 15:50:00,81.35,81.49,81.3,81.35,56231.0,81.35,81.49,81.3,81.35,56231.0
2017-01-23 09:30:00,81.09,81.62,80.98,81.41,16308.0,81.09,81.62,80.98,81.41,16308.0
2017-01-23 09:40:00,81.54,81.75,81.42,81.68,7100.0,81.54,81.75,81.42,81.68,7100.0
2017-01-23 09:50:00,81.57,81.57,80.27,80.99,24931.0,81.57,81.57,80.27,80.99,24931.0
2017-01-23 10:00:00,80.86,81.18,80.85,81.03,6157.0,80.86,81.18,80.85,81.03,6157.0
2017-01-23 10:10:00,81.16,81.16,80.67,80.7,14415.0,81.16,81.16,80.67,80.7,14415.0
2017-01-23 10:20:00,80.67,81.11,80.67,81.06,16523.0,80.67,81.11,80.67,81.06,16523.0
2017-01-23 10:30:00,81.03,81.13,80.61,80.62,23544.0,81.03,81.13,80.61,80.62,23544.0
2017-01-23 10:40:00,80.65,80.67,80.28,80.28,26187.0,80.65,80.67,80.28,80.28,26187.0
2017-01-23 10:50:00,80.3,80.44,80.06,80.06,11095.0,80.3,80.44,80.06,80.06,11095.0
2017-01-23 11:00:00,80.11,80.44,80.09,80.44,10497.0,80.11,80.44,80.09,80.44,10497.0
2017-01-23 11:10:00,80.41,80.45,80.23,80.36,7640.0,80.41,80.45,80.23,80.36,7640.0
2017-01-23 11:20:00,80.41,80.57,80.38,80.5,26468.0,80.41,80.57,80.38,80.5,26468.0
2017-01-23 11:30:00,80.51,80.54,80.29,80.38,9225.0,80.51,80.54,80.29,80.38,9225.0
2017-01-23 11:40:00,80.47,80.62,80.28,80.28,15403.0,80.47,80.62,80.28,80.28,15403.0
2017-01-23 11:50:00,80.35,80.49,80.23,80.48,11804.0,80.35,80.49,80.23,80.48,11804.0
2017-01-23 12:00:00,80.5,80.55,80.41,80.41,27328.0,80.5,80.55,80.41,80.41,27328.0
2017-01-23 12:10:00,80.42,80.53,80.42,80.53,11750.0,80.42,80.53,80.42,80.53,11750.0
2017-01-23 12:20:00,80.52,80.85,80.43,80.85,18500.0,80.52,80.85,80.43,80.85,18500.0
2017-01-23 12:30:00,80.81,80.97,80.75,80.76,13091.0,80.81,80.97,80.75,80.76,13091.0
2017-01-23 12:40:00,80.82,80.87,80.76,80.86,5869.0,80.82,80.87,80.76,80.86,5869.0
2017-01-23 12:50:00,80.87,80.91,80.82,80.87,12870.0,80.87,80.91,80.82,80.87,12870.0
2017-01-23 13:00:00,80.88,80.94,80.83,80.87,14562.0,80.88,80.94,80.83,80.87,14562.0
2017-01-23 13:10:00,80.9,81.05,80.88,81.05,8911.0,80.9,81.05,80.88,81.05,8911.0
2017-01-23 13:20:00,81.02,81.23,80.87,80.95,11341.0,81.02,81.23,80.87,80.95,11341.0
2017-01-23 13:30:00,80.99,81.25,80.98,81.21,6298.0,80.99,81.25,80.98,81.21,6298.0
2017-01-23 13:40:00,81.24,81.25,80.98,81.12,9052.0,81.24,81.25,80.98,81.12,9052.0
2017-01-23 13:50:00,81.16,81.28,81.0,81.11,42210.0,81.16,81.28,81.0,81.11,42210.0
2017-01-23 14:00:00,81.1,81.25,81.05,81.11,87283.0,81.1,81.25,81.05,81.11,87283.0
2017-01-23 14:10:00,81.11,81.36,81.11,81.25,32347.0,81.11,81.36,81.11,81.25,32347.0
2017-01-23 14:20:00,81.26,81.37,81.24,81.33,11753.0,81.26,81.37,81.24,81.33,11753.0
2017-01-23 14:30:00,81.34,81.53,81.33,81.43,13493.0,81.34,81.53,81.33,81.43,13493.0
2017-01-23 14:40:00,81.46,81.54,81.38,81.41,8962.0,81.46,81.54,81.38,81.41,8962.0
2017-01-23 14:50:00,81.4,81.41,81.3,81.33,18171.0,81.4,81.41,81.3,81.33,18171.0
2017-01-23 15:00:00,81.33,81.37,81.2,81.36,21062.0,81.33,81.37,81.2,81.36,21062.0
2017-01-23 15:10:00,81.36,81.38,81.25,81.32,22073.0,81.36,81.38,81.25,81.32,22073.0
2017-01-23 15:20:00,81.32,81.42,81.26,81.41,31476.0,81.32,81.42,81.26,81.41,31476.0
2017-01-23 15:30:00,81.4,81.43,81.35,81.39,38052.0,81.4,81.43,81.35,81.39,38052.0
2017-01-23 15:40:00,81.39,81.49,81.36,81.41,42793.0,81.39,81.49,81.36,81.41,42793.0
2017-01-23 15:50:00,81.4,81.48,81.32,81.4,110779.0,81.4,81.48,81.32,81.4,110779.0
2017-01-24 09:30:00,81.42,82.0,81.14,81.16,25877.0,81.42,82.0,81.14,81.16,25877.0
2017-01-24 09:40:00,81.13,81.27,80.77,80.83,14421.0,81.13,81.27,80.77,80.83,14421.0
2017-01-24 09:50:00,80.9,81.0,80.55,80.67,12574.0,80.9,81.0,80.55,80.67,12574.0
2017-01-24 10:00:00,80.71,81.06,80.67,80.94,18147.0,80.71,81.06,80.67,80.94,18147.0
2017-01-24 10:10:00,80.9,81.17,80.79,81.12,17595.0,80.9,81.17,80.79,81.12,17595.0
2017-01-24 10:20:00,81.12,81.33,81.03,81.14,99578.0,81.12,81.33,81.03,81.14,99578.0
2017-01-24 10:30:00,81.14,81.57,81.13,81.35,25313.0,81.14,81.57,81.13,81.35,25313.0
2017-01-24 10:40:00,81.35,81.44,81.04,81.15,15680.0,81.35,81.44,81.04,81.15,15680.0
2017-01-24 10:50:00,81.08,81.13,80.85,80.97,9618.0,81.08,81.13,80.85,80.97,9618.0
2017-01-24 11:00:00,81.02,81.08,80.69,80.98,12448.0,81.02,81.08,80.69,80.98,12448.0
2017-01-24 11:10:00,80.92,81.03,80.83,80.92,17551.0,80.92,81.03,80.83,80.92,17551.0
2017-01-24 11:20:00,80.98,80.98,80.8,80.89,18936.0,80.98,80.98,80.8,80.89,18936.0
2017-01-24 11:30:00,80.91,81.17,80.9,81.03,10316.0,80.91,81.17,80.9,81.03,10316.0
2017-01-24 11:40:00,81.03,81.25,81.0,81.21,13697.0,81.03,81.25,81.0,81.21,13697.0
2017-01-24 11:50:00,81.26,81.41,81.23,81.41,8101.0,81.26,81.41,81.23,81.41,8101.0
2017-01-24 12:00:00,81.4,81.4,81.12,81.18,9940.0,81.4,81.4,81.12,81.18,9940.0
2017-01-24 12:10:00,81.2,81.45,81.16,81.31,9884.0,81.2,81.45,81.16,81.31,9884.0
2017-01-24 12:20:00,81.34,81.43,81.21,81.23,8908.0,81.34,81.43,81.21,81.23,8908.0
2017-01-24 12:30:00,81.25,81.25,81.13,81.18,7400.0,81.25,81.25,81.13,81.18,7400.0
2017-01-24 12:40:00,81.17,81.26,81.15,81.22,9393.0,81.17,81.26,81.15,81.22,9393.0
2017-01-24 12:50:00,81.25,81.27,81.2,81.27,7200.0,81.25,81.27,81.2,81.27,7200.0
2017-01-24 13:00:00,81.28,81.39,81.25,81.39,8933.0,81.28,81.39,81.25,81.39,8933.0
2017-01-24 13:10:00,81.37,81.41,81.24,81.33,15237.0,81.37,81.41,81.24,81.33,15237.0
2017-01-24 13:20:00,81.35,81.37,81.23,81.33,6530.0,81.35,81.37,81.23,81.33,6530.0
2017-01-24 13:30:00,81.4,81.66,81.37,81.5,16133.0,81.4,81.66,81.37,81.5,16133.0
2017-01-24 13:40:00,81.53,81.62,81.42,81.51,13678.0,81.53,81.62,81.42,81.51,13678.0
2017-01-24 13:50:00,81.45,81.57,81.43,81.57,16328.0,81.45,81.57,81.43,81.57,16328.0
2017-01-24 14:00:00,81.59,81.75,81.52,81.75,14373.0,81.59,81.75,81.52,81.75,14373.0
2017-01-24 14:10:00,81.72,81.9,81.67,81.86,19847.0,81.72,81.9,81.67,81.86,19847.0
2017-01-24 14:20:00,81.89,82.27,81.84,82.16,24756.0,81.89,82.27,81.84,82.16,24756.0
2017-01-24 14:30:00,82.18,82.18,81.98,82.04,26841.0,82.18,82.18,81.98,82.04,26841.0
2017-01-24 14:40:00,82.03,82.08,81.98,82.02,15504.0,82.03,82.08,81.98,82.02,15504.0
2017-01-24 14:50:00,82.06,82.19,81.99,82.03,16606.0,82.06,82.19,81.99,82.03,16606.0
2017-01-24 15:00:00,82.03,82.17,81.99,82.17,24712.0,82.03,82.17,81.99,82.17,24712.0
2017-01-24 15:10:00,82.16,82.17,82.0,82.11,36848.0,82.16,82.17,82.0,82.11,36848.0
2017-01-24 15:20:00,82.13,82.34,82.12,82.32,26358.0,82.13,82.34,82.12,82.32,26358.0
2017-01-24 15:30:00,82.34,82.6,82.29,82.45,57788.0,82.34,82.6,82.29,82.45,57788.0
2017-01-24 15:40:00,82.45,82.46,82.3,82.35,72200.0,82.45,82.46,82.3,82.35,72200.0
2017-01-24 15:50:00,82.35,82.4,82.15,82.25,200108.0,82.35,82.4,82.15,82.25,200108.0
2017-01-25 09:30:00,82.55,83.11,82.37,82.72,29722.0,82.55,83.11,82.37,82.72,29722.0
2017-01-25 09:40:00,82.63,82.91,82.35,82.45,33418.0,82.63,82.91,82.35,82.45,33418.0
2017-01-25 09:50:00,82.42,83.39,82.36,83.39,45164.0,82.42,83.39,82.36,83.39,45164.0
2017-01-25 10:00:00,83.44,83.59,83.1,83.52,71561.0,83.44,83.59,83.1,83.52,71561.0
2017-01-25 10:10:00,83.56,83.56,82.97,83.31,64434.0,83.56,83.56,82.97,83.31,64434.0
2017-01-25 10:20:00,83.3,83.63,83.27,83.55,24920.0,83.3,83.63,83.27,83.55,24920.0
2017-01-25 10:30:00,83.45,83.92,83.32,83.66,207876.0,83.45,83.92,83.32,83.66,207876.0
2017-01-25 10:40:00,83.65,83.88,83.52,83.88,27452.0,83.65,83.88,83.52,83.88,27452.0
2017-01-25 10:50:00,83.84,84.25,83.84,84.17,32057.0,83.84,84.25,83.84,84.17,32057.0
2017-01-25 11:00:00,84.14,84.64,84.1,84.61,39831.0,84.14,84.64,84.1,84.61,39831.0
2017-01-25 11:10:00,84.57,85.62,84.54,85.28,115442.0,84.57,85.62,84.54,85.28,115442.0
2017-01-25 11:20:00,85.28,85.28,84.72,84.87,47307.0,85.28,85.28,84.72,84.87,47307.0
2017-01-25 11:30:00,84.82,85.17,84.72,84.81,55767.0,84.82,85.17,84.72,84.81,55767.0
2017-01-25 11:40:00,84.85,84.94,84.72,84.77,25856.0,84.85,84.94,84.72,84.77,25856.0
2017-01-25 11:50:00,84.79,84.88,84.61,84.88,52470.0,84.79,84.88,84.61,84.88,52470.0
2017-01-25 12:00:00,84.88,85.15,84.81,84.87,31291.0,84.88,85.15,84.81,84.87,31291.0
2017-01-25 12:10:00,84.84,85.05,84.81,84.86,30128.0,84.84,85.05,84.81,84.86,30128.0
2017-01-25 12:20:00,84.87,84.89,84.44,84.47,16716.0,84.87,84.89,84.44,84.47,16716.0
2017-01-25 12:30:00,84.43,84.5,84.21,84.22,14233.0,84.43,84.5,84.21,84.22,14233.0
2017-01-25 12:40:00,84.31,84.34,84.21,84.24,13175.0,84.31,84.34,84.21,84.24,13175.0
2017-01-25 12:50:00,84.2,84.59,84.06,84.59,26192.0,84.2,84.59,84.06,84.59,26192.0
2017-01-25 13:00:00,84.59,84.95,84.59,84.94,23732.0,84.59,84.95,84.59,84.94,23732.0
2017-01-25 13:10:00,84.9,84.91,84.7,84.79,19371.0,84.9,84.91,84.7,84.79,19371.0
2017-01-25 13:20:00,84.76,84.85,84.68,84.72,18875.0,84.76,84.85,84.68,84.72,18875.0
2017-01-25 13:30:00,84.73,84.89,84.66,84.89,19336.0,84.73,84.89,84.66,84.89,19336.0
2017-01-25 13:40:00,84.87,84.99,84.79,84.86,62951.0,84.87,84.99,84.79,84.86,62951.0
2017-01-25 13:50:00,84.86,85.23,84.84,85.05,31308.0,84.86,85.23,84.84,85.05,31308.0
2017-01-25 14:00:00,85.04,85.48,84.9,85.05,119831.0,85.04,85.48,84.9,85.05,119831.0
2017-01-25 14:10:00,85.01,85.33,84.99,85.31,45341.0,85.01,85.33,84.99,85.31,45341.0
2017-01-25 14:20:00,85.29,85.35,85.18,85.35,46847.0,85.29,85.35,85.18,85.35,46847.0
2017-01-25 14:30:00,85.35,85.36,84.73,84.73,34523.0,85.35,85.36,84.73,84.73,34523.0
2017-01-25 14:40:00,84.75,85.14,84.63,84.98,36272.0,84.75,85.14,84.63,84.98,36272.0
2017-01-25 14:50:00,84.96,85.07,84.9,85.04,61055.0,84.96,85.07,84.9,85.04,61055.0
2017-01-25 15:00:00,85.05,85.16,84.91,84.99,66869.0,85.05,85.16,84.91,84.99,66869.0
2017-01-25 15:10:00,84.98,84.98,84.76,84.76,67191.0,84.98,84.98,84.76,84.76,67191.0
2017-01-25 15:20:00,84.77,84.84,84.7,84.78,51961.0,84.77,84.84,84.7,84.78,51961.0
2017-01-25 15:30:00,84.78,85.05,84.74,84.9,72612.0,84.78,85.05,84.74,84.9,72612.0
2017-01-25 15:40:00,84.9,84.98,84.69,84.78,110216.0,84.9,84.98,84.69,84.78,110216.0
2017-01-25 15:50:00,84.77,85.31,84.77,85.18,289528.0,84.77,85.31,84.77,85.18,289528.0
2017-01-26 09:30:00,85.75,86.86,85.12,86.35,137589.0,85.75,86.86,85.12,86.35,137589.0
2017-01-26 09:40:00,86.44,86.65,85.68,86.09,97062.0,86.44,86.65,85.68,86.09,97062.0
2017-01-26 09:50:00,85.98,86.23,85.16,85.92,44947.0,85.98,86.23,85.16,85.92,44947.0
2017-01-26 10:00:00,85.97,86.63,85.87,86.38,52849.0,85.97,86.63,85.87,86.38,52849.0
2017-01-26 10:10:00,86.38,86.5,85.0,85.0,55406.0,86.38,86.5,85.0,85.0,55406.0
2017-01-26 10:20:00,84.97,85.21,84.21,84.41,35806.0,84.97,85.21,84.21,84.41,35806.0
2017-01-26 10:30:00,84.51,84.51,84.12,84.27,59818.0,84.51,84.51,84.12,84.27,59818.0
2017-01-26 10:40:00,84.14,84.55,84.05,84.55,36657.0,84.14,84.55,84.05,84.55,36657.0
2017-01-26 10:50:00,84.59,84.79,84.37,84.51,33489.0,84.59,84.79,84.37,84.51,33489.0
2017-01-26 11:00:00,84.48,84.75,84.35,84.67,30500.0,84.48,84.75,84.35,84.67,30500.0
2017-01-26 11:10:00,84.7,84.8,84.58,84.8,20594.0,84.7,84.8,84.58,84.8,20594.0
2017-01-26 11:20:00,84.81,85.35,84.75,85.3,28611.0,84.81,85.35,84.75,85.3,28611.0
2017-01-26 11:30:00,85.25,85.9,85.25,85.84,52419.0,85.25,85.9,85.25,85.84,52419.0
2017-01-26 11:40:00,85.82,86.82,85.77,86.7,85759.0,85.82,86.82,85.77,86.7,85759.0
2017-01-26 11:50:00,86.69,86.81,86.24,86.81,67527.0,86.69,86.81,86.24,86.81,67527.0
2017-01-26 12:00:00,86.84,87.91,86.71,87.8,81389.0,86.84,87.91,86.71,87.8,81389.0
2017-01-26 12:10:00,87.84,87.84,86.95,87.22,45944.0,87.84,87.84,86.95,87.22,45944.0
2017-01-26 12:20:00,87.28,87.31,87.02,87.17,21532.0,87.28,87.31,87.02,87.17,21532.0
2017-01-26 12:30:00,87.22,87.47,87.04,87.47,41061.0,87.22,87.47,87.04,87.47,41061.0
2017-01-26 12:40:00,87.45,87.61,87.16,87.45,127557.0,87.45,87.61,87.16,87.45,127557.0
2017-01-26 12:50:00,87.46,87.74,86.06,86.28,81263.0,87.46,87.74,86.06,86.28,81263.0
2017-01-26 13:00:00,86.28,86.43,86.0,86.18,38985.0,86.28,86.43,86.0,86.18,38985.0
2017-01-26 13:10:00,86.18,86.32,85.8,85.8,110608.0,86.18,86.32,85.8,85.8,110608.0
2017-01-26 13:20:00,85.8,85.86,85.32,85.32,27268.0,85.8,85.86,85.32,85.32,27268.0
2017-01-26 13:30:00,85.34,85.55,85.26,85.47,25417.0,85.34,85.55,85.26,85.47,25417.0
2017-01-26 13:40:00,85.45,85.61,85.29,85.44,13515.0,85.45,85.61,85.29,85.44,13515.0
2017-01-26 13:50:00,85.44,85.5,85.33,85.45,17586.0,85.44,85.5,85.33,85.45,17586.0
2017-01-26 14:00:00,85.44,85.48,85.28,85.34,24874.0,85.44,85.48,85.28,85.34,24874.0
2017-01-26 14:10:00,85.34,85.39,85.17,85.22,21976.0,85.34,85.39,85.17,85.22,21976.0
2017-01-26 14:20:00,85.19,85.33,85.07,85.31,64276.0,85.19,85.33,85.07,85.31,64276.0
2017-01-26 14:30:00,85.31,85.31,85.01,85.08,21138.0,85.31,85.31,85.01,85.08,21138.0
2017-01-26 14:40:00,85.06,85.08,84.81,84.97,25063.0,85.06,85.08,84.81,84.97,25063.0
2017-01-26 14:50:00,84.99,85.04,84.91,84.93,52887.0,84.99,85.04,84.91,84.93,52887.0
2017-01-26 15:00:00,84.97,85.15,84.92,85.1,31842.0,84.97,85.15,84.92,85.1,31842.0
2017-01-26 15:10:00,85.09,85.14,85.0,85.12,31886.0,85.09,85.14,85.0,85.12,31886.0
2017-01-26 15:20:00,85.08,85.42,85.05,85.39,63016.0,85.08,85.42,85.05,85.39,63016.0
2017-01-26 15:30:00,85.37,85.37,84.99,85.18,68669.0,85.37,85.37,84.99,85.18,68669.0
2017-01-26 15:40:00,85.14,85.2,85.02,85.12,92416.0,85.14,85.2,85.02,85.12,92416.0
2017-01-26 15:50:00,85.1,85.35,85.06,85.33,168088.0,85.1,85.35,85.06,85.33,168088.0
2017-01-27 09:30:00,85.62,86.03,85.1,85.93,33795.0,85.62,86.03,85.1,85.93,33795.0
2017-01-27 09:40:00,85.93,86.52,85.82,86.17,92924.0,85.93,86.52,85.82,86.17,92924.0
2017-01-27 09:50:00,86.28,86.96,86.28,86.96,26561.0,86.28,86.96,86.28,86.96,26561.0
2017-01-27 10:00:00,86.96,87.31,86.67,87.2,63664.0,86.96,87.31,86.67,87.2,63664.0
2017-01-27 10:10:00,87.21,87.21,86.19,86.28,44080.0,87.21,87.21,86.19,86.28,44080.0
2017-01-27 10:20:00,86.34,86.44,86.03,86.27,23503.0,86.34,86.44,86.03,86.27,23503.0
2017-01-27 10:30:00,86.28,86.41,86.1,86.37,29144.0,86.28,86.41,86.1,86.37,29144.0
2017-01-27 10:40:00,86.3,86.43,85.88,86.05,78583.0,86.3,86.43,85.88,86.05,78583.0
2017-01-27 10:50:00,86.05,86.29,85.92,86.04,60394.0,86.05,86.29,85.92,86.04,60394.0
2017-01-27 11:00:00,86.04,86.34,86.0,86.26,91234.0,86.04,86.34,86.0,86.26,91234.0
2017-01-27 11:10:00,86.21,86.82,86.21,86.82,214572.0,86.21,86.82,86.21,86.82,214572.0
2017-01-27 11:20:00,86.77,86.77,86.27,86.37,12750.0,86.77,86.77,86.27,86.37,12750.0
2017-01-27 11:30:00,86.38,86.5,85.97,85.97,8979.0,86.38,86.5,85.97,85.97,8979.0
2017-01-27 11:40:00,85.98,86.1,85.83,86.09,10408.0,85.98,86.1,85.83,86.09,10408.0
2017-01-27 11:50:00,86.1,86.1,85.66,85.86,10040.0,86.1,86.1,85.66,85.86,10040.0
2017-01-27 12:00:00,85.86,86.37,85.73,86.24,29918.0,85.86,86.37,85.73,86.24,29918.0
2017-01-27 12:10:00,86.21,86.29,86.09,86.18,5716.0,86.21,86.29,86.09,86.18,5716.0
2017-01-27 12:20:00,86.09,86.42,86.05,86.35,12968.0,86.09,86.42,86.05,86.35,12968.0
2017-01-27 12:30:00,86.32,86.44,86.03,86.09,9200.0,86.32,86.44,86.03,86.09,9200.0
2017-01-27 12:40:00,86.14,86.27,86.05,86.06,5840.0,86.14,86.27,86.05,86.06,5840.0
2017-01-27 12:50:00,86.07,86.08,85.7,85.72,8687.0,86.07,86.08,85.7,85.72,8687.0
2017-01-27 13:00:00,85.7,86.03,85.7,86.03,15451.0,85.7,86.03,85.7,86.03,15451.0
2017-01-27 13:10:00,86.01,86.37,85.88,86.28,44354.0,86.01,86.37,85.88,86.28,44354.0
2017-01-27 13:20:00,86.26,86.38,86.09,86.35,18636.0,86.26,86.38,86.09,86.35,18636.0
2017-01-27 13:30:00,86.38,86.42,86.17,86.23,9868.0,86.38,86.42,86.17,86.23,9868.0
2017-01-27 13:40:00,86.28,86.54,86.27,86.49,25992.0,86.28,86.54,86.27,86.49,25992.0
2017-01-27 13:50:00,86.5,86.54,86.36,86.5,25274.0,86.5,86.54,86.36,86.5,25274.0
2017-01-27 14:00:00,86.45,86.57,86.44,86.48,12744.0,86.45,86.57,86.44,86.48,12744.0
2017-01-27 14:10:00,86.47,86.66,86.41,86.54,19717.0,86.47,86.66,86.41,86.54,19717.0
2017-01-27 14:20:00,86.57,86.69,86.4,86.42,20031.0,86.57,86.69,86.4,86.42,20031.0
2017-01-27 14:30:00,86.38,86.89,86.32,86.77,59574.0,86.38,86.89,86.32,86.77,59574.0
2017-01-27 14:40:00,86.8,86.99,86.74,86.97,21812.0,86.8,86.99,86.74,86.97,21812.0
2017-01-27 14:50:00,86.95,87.15,86.91,87.12,17681.0,86.95,87.15,86.91,87.12,17681.0
2017-01-27 15:00:00,87.13,87.18,86.91,86.91,25446.0,87.13,87.18,86.91,86.91,25446.0
2017-01-27 15:10:00,86.97,87.27,86.96,87.2,72964.0,86.97,87.27,86.96,87.2,72964.0
2017-01-27 15:20:00,87.19,87.29,87.02,87.08,27804.0,87.19,87.29,87.02,87.08,27804.0
2017-01-27 15:30:00,87.07,87.13,86.94,86.97,48966.0,87.07,87.13,86.94,86.97,48966.0
2017-01-27 15:40:00,86.99,87.07,86.87,87.05,42880.0,86.99,87.07,86.87,87.05,42880.0
2017-01-27 15:50:00,87.06,87.5,87.0,87.37,163400.0,87.06,87.5,87.0,87.37,163400.0
2017-01-30 09:30:00,87.1,87.1,85.56,85.98,34124.0,87.1,87.1,85.56,85.98,34124.0
2017-01-30 09:40:00,86.01,86.23,85.22,85.41,31328.0,86.01,86.23,85.22,85.41,31328.0
2017-01-30 09:50:00,85.42,85.86,85.33,85.59,43736.0,85.42,85.86,85.33,85.59,43736.0
2017-01-30 10:00:00,85.58,85.58,84.5,84.73,58523.0,85.58,85.58,84.5,84.73,58523.0
2017-01-30 10:10:00,84.74,85.02,84.67,84.78,25417.0,84.74,85.02,84.67,84.78,25417.0
2017-01-30 10:20:00,84.84,85.12,84.73,85.01,23034.0,84.84,85.12,84.73,85.01,23034.0
2017-01-30 10:30:00,85.05,85.43,84.95,85.19,34728.0,85.05,85.43,84.95,85.19,34728.0
2017-01-30 10:40:00,85.25,85.33,85.02,85.05,30720.0,85.25,85.33,85.02,85.05,30720.0
2017-01-30 10:50:00,85.06,85.43,85.02,85.39,35481.0,85.06,85.43,85.02,85.39,35481.0
2017-01-30 11:00:00,85.37,85.47,85.19,85.45,22110.0,85.37,85.47,85.19,85.45,22110.0
2017-01-30 11:10:00,85.43,85.47,85.15,85.34,30725.0,85.43,85.47,85.15,85.34,30725.0
2017-01-30 11:20:00,85.39,85.5,85.07,85.15,27718.0,85.39,85.5,85.07,85.15,27718.0
2017-01-30 11:30:00,85.16,85.24,84.97,85.2,38532.0,85.16,85.24,84.97,85.2,38532.0
2017-01-30 11:40:00,85.26,85.27,85.09,85.13,15064.0,85.26,85.27,85.09,85.13,15064.0
2017-01-30 11:50:00,85.13,85.19,84.97,85.0,22499.0,85.13,85.19,84.97,85.0,22499.0
2017-01-30 12:00:00,84.99,85.04,84.85,84.99,26225.0,84.99,85.04,84.85,84.99,26225.0
2017-01-30 12:10:00,85.02,85.21,84.93,85.09,16456.0,85.02,85.21,84.93,85.09,16456.0
2017-01-30 12:20:00,85.08,85.11,84.56,84.6,30623.0,85.08,85.11,84.56,84.6,30623.0
2017-01-30 12:30:00,84.58,84.75,84.5,84.67,33589.0,84.58,84.75,84.5,84.67,33589.0
2017-01-30 12:40:00,84.7,84.71,84.37,84.42,29337.0,84.7,84.71,84.37,84.42,29337.0
2017-01-30 12:50:00,84.42,84.42,84.12,84.15,33192.0,84.42,84.42,84.12,84.15,33192.0
2017-01-30 13:00:00,84.16,84.78,84.14,84.72,70635.0,84.16,84.78,84.14,84.72,70635.0
2017-01-30 13:10:00,84.73,84.76,84.32,84.34,23599.0,84.73,84.76,84.32,84.34,23599.0
2017-01-30 13:20:00,84.34,84.62,84.27,84.61,47766.0,84.34,84.62,84.27,84.61,47766.0
2017-01-30 13:30:00,84.61,84.62,84.42,84.42,34425.0,84.61,84.62,84.42,84.42,34425.0
2017-01-30 13:40:00,84.42,84.63,84.38,84.46,43865.0,84.42,84.63,84.38,84.46,43865.0
2017-01-30 13:50:00,84.44,84.47,84.34,84.47,13209.0,84.44,84.47,84.34,84.47,13209.0
2017-01-30 14:00:00,84.48,84.54,84.3,84.35,25565.0,84.48,84.54,84.3,84.35,25565.0
2017-01-30 14:10:00,84.34,84.34,84.23,84.23,22049.0,84.34,84.34,84.23,84.23,22049.0
2017-01-30 14:20:00,84.28,84.35,84.11,84.3,17851.0,84.28,84.35,84.11,84.3,17851.0
2017-01-30 14:30:00,84.28,84.39,84.01,84.16,31479.0,84.28,84.39,84.01,84.16,31479.0
2017-01-30 14:40:00,84.12,84.12,83.78,83.8,37485.0,84.12,84.12,83.78,83.8,37485.0
2017-01-30 14:50:00,83.8,84.24,83.79,84.22,20078.0,83.8,84.24,83.79,84.22,20078.0
2017-01-30 15:00:00,84.23,84.6,84.19,84.5,26288.0,84.23,84.6,84.19,84.5,26288.0
2017-01-30 15:10:00,84.45,84.47,84.2,84.28,15687.0,84.45,84.47,84.2,84.28,15687.0
2017-01-30 15:20:00,84.34,84.36,84.17,84.2,17800.0,84.34,84.36,84.17,84.2,17800.0
2017-01-30 15:30:00,84.2,84.33,84.07,84.07,29909.0,84.2,84.33,84.07,84.07,29909.0
2017-01-30 15:40:00,84.06,84.21,84.01,84.17,48936.0,84.06,84.21,84.01,84.17,48936.0
2017-01-30 15:50:00,84.18,84.54,84.18,84.38,122242.0,84.18,84.54,84.18,84.38,122242.0
2017-01-31 09:30:00,83.82,84.49,83.1,83.21,33469.0,83.82,84.49,83.1,83.21,33469.0
2017-01-31 09:40:00,83.23,84.14,82.66,84.03,119776.0,83.23,84.14,82.66,84.03,119776.0
2017-01-31 09:50:00,83.96,84.49,83.41,84.05,142479.0,83.96,84.49,83.41,84.05,142479.0
2017-01-31 10:00:00,84.06,84.8,83.95,84.8,111886.0,84.06,84.8,83.95,84.8,111886.0
2017-01-31 10:10:00,84.75,85.26,84.41,84.99,47311.0,84.75,85.26,84.41,84.99,47311.0
2017-01-31 10:20:00,84.99,85.63,84.76,84.76,55852.0,84.99,85.63,84.76,84.76,55852.0
2017-01-31 10:30:00,84.75,85.0,84.49,84.57,21499.0,84.75,85.0,84.49,84.57,21499.0
2017-01-31 10:40:00,84.53,84.61,83.61,83.92,67121.0,84.53,84.61,83.61,83.92,67121.0
2017-01-31 10:50:00,83.9,84.28,83.81,84.16,186140.0,83.9,84.28,83.81,84.16,186140.0
2017-01-31 11:00:00,84.16,84.5,84.0,84.27,100359.0,84.16,84.5,84.0,84.27,100359.0
2017-01-31 11:10:00,84.35,84.66,84.25,84.66,23191.0,84.35,84.66,84.25,84.66,23191.0
2017-01-31 11:20:00,84.68,84.69,84.23,84.32,16620.0,84.68,84.69,84.23,84.32,16620.0
2017-01-31 11:30:00,84.33,84.57,83.89,84.19,29850.0,84.33,84.57,83.89,84.19,29850.0
2017-01-31 11:40:00,84.25,84.52,84.24,84.36,45288.0,84.25,84.52,84.24,84.36,45288.0
2017-01-31 11:50:00,84.34,84.54,84.15,84.41,13304.0,84.34,84.54,84.15,84.41,13304.0
2017-01-31 12:00:00,84.41,84.43,84.07,84.08,14473.0,84.41,84.43,84.07,84.08,14473.0
2017-01-31 12:10:00,84.06,84.21,83.98,84.15,16829.0,84.06,84.21,83.98,84.15,16829.0
2017-01-31 12:20:00,84.13,84.35,84.01,84.35,15303.0,84.13,84.35,84.01,84.35,15303.0
2017-01-31 12:30:00,84.39,84.47,84.31,84.31,11983.0,84.39,84.47,84.31,84.31,11983.0
2017-01-31 12:40:00,84.31,84.55,84.31,84.38,19830.0,84.31,84.55,84.31,84.38,19830.0
2017-01-31 12:50:00,84.35,84.35,84.16,84.27,9873.0,84.35,84.35,84.16,84.27,9873.0
2017-01-31 13:00:00,84.27,84.55,84.26,84.49,16788.0,84.27,84.55,84.26,84.49,16788.0
2017-01-31 13:10:00,84.45,84.67,84.36,84.54,16546.0,84.45,84.67,84.36,84.54,16546.0
2017-01-31 13:20:00,84.55,84.96,84.55,84.94,28213.0,84.55,84.96,84.55,84.94,28213.0
2017-01-31 13:30:00,84.95,85.01,84.82,84.9,27511.0,84.95,85.01,84.82,84.9,27511.0
2017-01-31 13:40:00,84.92,85.03,84.87,84.87,42477.0,84.92,85.03,84.87,84.87,42477.0
2017-01-31 13:50:00,84.88,85.0,84.82,84.85,13733.0,84.88,85.0,84.82,84.85,13733.0
2017-01-31 14:00:00,84.86,84.98,84.82,84.82,7525.0,84.86,84.98,84.82,84.82,7525.0
2017-01-31 14:10:00,84.87,85.04,84.84,84.97,36832.0,84.87,85.04,84.84,84.97,36832.0
2017-01-31 14:20:00,84.98,85.04,84.96,85.0,22984.0,84.98,85.04,84.96,85.0,22984.0
2017-01-31 14:30:00,84.98,85.04,84.89,84.95,28897.0,84.98,85.04,84.89,84.95,28897.0
2017-01-31 14:40:00,84.97,85.29,84.89,85.1,73210.0,84.97,85.29,84.89,85.1,73210.0
2017-01-31 14:50:00,85.11,85.22,84.95,85.17,39736.0,85.11,85.22,84.95,85.17,39736.0
2017-01-31 15:00:00,85.17,85.17,85.03,85.09,21241.0,85.17,85.17,85.03,85.09,21241.0
2017-01-31 15:10:00,85.1,85.11,84.99,85.05,44096.0,85.1,85.11,84.99,85.05,44096.0
2017-01-31 15:20:00,85.08,85.6,85.07,85.5,43884.0,85.08,85.6,85.07,85.5,43884.0
2017-01-31 15:30:00,85.52,85.6,85.42,85.56,70631.0,85.52,85.6,85.42,85.56,70631.0
2017-01-31 15:40:00,85.58,85.85,85.57,85.7,77572.0,85.58,85.85,85.57,85.7,77572.0
2017-01-31 15:50:00,85.69,85.95,85.68,85.87,143828.0,85.69,85.95,85.68,85.87,143828.0
2017-02-01 09:30:00,85.98,86.43,85.11,85.11,50638.0,85.98,86.43,85.11,85.11,50638.0
2017-02-01 09:40:00,85.27,86.22,85.27,85.61,29111.0,85.27,86.22,85.27,85.61,29111.0
2017-02-01 09:50:00,85.54,85.57,84.72,84.72,35403.0,85.54,85.57,84.72,84.72,35403.0
2017-02-01 10:00:00,84.74,84.93,84.47,84.6,71105.0,84.74,84.93,84.47,84.6,71105.0
2017-02-01 10:10:00,84.6,84.92,84.33,84.89,26364.0,84.6,84.92,84.33,84.89,26364.0
2017-02-01 10:20:00,84.96,85.46,84.73,84.96,39274.0,84.96,85.46,84.73,84.96,39274.0
2017-02-01 10:30:00,84.94,85.44,84.93,85.08,19753.0,84.94,85.44,84.93,85.08,19753.0
2017-02-01 10:40:00,85.01,85.31,84.88,85.27,40628.0,85.01,85.31,84.88,85.27,40628.0
2017-02-01 10:50:00,85.27,85.61,85.27,85.51,25428.0,85.27,85.61,85.27,85.51,25428.0
2017-02-01 11:00:00,85.53,85.85,85.53,85.76,38413.0,85.53,85.85,85.53,85.76,38413.0
2017-02-01 11:10:00,85.75,86.03,85.59,85.79,58317.0,85.75,86.03,85.59,85.79,58317.0
2017-02-01 11:20:00,85.75,86.27,85.75,86.07,28307.0,85.75,86.27,85.75,86.07,28307.0
2017-02-01 11:30:00,86.1,86.1,85.87,86.03,13278.0,86.1,86.1,85.87,86.03,13278.0
2017-02-01 11:40:00,86.01,86.2,85.96,86.16,17400.0,86.01,86.2,85.96,86.16,17400.0
2017-02-01 11:50:00,86.14,86.23,86.02,86.12,16226.0,86.14,86.23,86.02,86.12,16226.0
2017-02-01 12:00:00,86.15,86.31,86.05,86.31,30222.0,86.15,86.31,86.05,86.31,30222.0
2017-02-01 12:10:00,86.28,86.28,86.0,86.04,44669.0,86.28,86.28,86.0,86.04,44669.0
2017-02-01 12:20:00,86.01,86.06,85.89,86.05,25148.0,86.01,86.06,85.89,86.05,25148.0
2017-02-01 12:30:00,86.0,86.05,85.88,85.96,19914.0,86.0,86.05,85.88,85.96,19914.0
2017-02-01 12:40:00,85.99,86.05,85.94,86.02,28949.0,85.99,86.05,85.94,86.02,28949.0
2017-02-01 12:50:00,86.0,86.09,85.86,86.01,37775.0,86.0,86.09,85.86,86.01,37775.0
2017-02-01 13:00:00,86.01,86.07,85.94,85.98,20296.0,86.01,86.07,85.94,85.98,20296.0
2017-02-01 13:10:00,85.99,86.0,85.81,85.93,21589.0,85.99,86.0,85.81,85.93,21589.0
2017-02-01 13:20:00,85.96,85.97,85.81,85.87,13952.0,85.96,85.97,85.81,85.87,13952.0
2017-02-01 13:30:00,85.9,85.98,85.86,85.89,13997.0,85.9,85.98,85.86,85.89,13997.0
2017-02-01 13:40:00,85.92,85.96,85.72,85.86,16471.0,85.92,85.96,85.72,85.86,16471.0
2017-02-01 13:50:00,85.87,85.87,85.54,85.72,12198.0,85.87,85.87,85.54,85.72,12198.0
2017-02-01 14:00:00,85.66,86.07,85.64,85.86,28664.0,85.66,86.07,85.64,85.86,28664.0
2017-02-01 14:10:00,85.89,85.95,85.73,85.76,25231.0,85.89,85.95,85.73,85.76,25231.0
2017-02-01 14:20:00,85.8,85.85,85.66,85.79,18805.0,85.8,85.85,85.66,85.79,18805.0
2017-02-01 14:30:00,85.74,85.83,85.45,85.49,31730.0,85.74,85.83,85.45,85.49,31730.0
2017-02-01 14:40:00,85.48,85.82,85.35,85.82,41980.0,85.48,85.82,85.35,85.82,41980.0
2017-02-01 14:50:00,85.79,85.85,85.49,85.77,29055.0,85.79,85.85,85.49,85.77,29055.0
2017-02-01 15:00:00,85.76,85.86,85.67,85.75,43061.0,85.76,85.86,85.67,85.75,43061.0
2017-02-01 15:10:00,85.76,85.91,85.68,85.78,33054.0,85.76,85.91,85.68,85.78,33054.0
2017-02-01 15:20:00,85.84,86.05,85.81,86.02,32528.0,85.84,86.05,85.81,86.02,32528.0
2017-02-01 15:30:00,85.99,86.04,85.96,86.04,43540.0,85.99,86.04,85.96,86.04,43540.0
2017-02-01 15:40:00,86.03,86.21,85.98,86.15,43847.0,86.03,86.21,85.98,86.15,43847.0
2017-02-01 15:50:00,86.2,86.42,86.17,86.24,132648.0,86.2,86.42,86.17,86.24,132648.0
2017-02-02 09:30:00,85.99,86.39,85.64,85.9,28884.0,85.99,86.39,85.64,85.9,28884.0
2017-02-02 09:40:00,85.87,85.87,85.16,85.57,19140.0,85.87,85.87,85.16,85.57,19140.0
2017-02-02 09:50:00,85.59,86.3,85.59,86.3,50315.0,85.59,86.3,85.59,86.3,50315.0
2017-02-02 10:00:00,86.3,86.38,85.8,86.08,45505.0,86.3,86.38,85.8,86.08,45505.0
2017-02-02 10:10:00,86.06,86.34,86.06,86.14,28302.0,86.06,86.34,86.06,86.14,28302.0
2017-02-02 10:20:00,86.14,86.23,85.57,85.74,33831.0,86.14,86.23,85.57,85.74,33831.0
2017-02-02 10:30:00,85.75,85.88,85.53,85.62,15845.0,85.75,85.88,85.53,85.62,15845.0
2017-02-02 10:40:00,85.65,86.15,85.65,86.1,22421.0,85.65,86.15,85.65,86.1,22421.0
2017-02-02 10:50:00,86.12,86.42,86.06,86.4,18161.0,86.12,86.42,86.06,86.4,18161.0
2017-02-02 11:00:00,86.44,86.6,86.35,86.35,33363.0,86.44,86.6,86.35,86.35,33363.0
2017-02-02 11:10:00,86.33,86.55,86.32,86.39,71915.0,86.33,86.55,86.32,86.39,71915.0
2017-02-02 11:20:00,86.42,86.53,85.93,85.98,16215.0,86.42,86.53,85.93,85.98,16215.0
2017-02-02 11:30:00,85.94,86.1,85.94,86.09,13694.0,85.94,86.1,85.94,86.09,13694.0
2017-02-02 11:40:00,86.11,86.11,85.78,85.78,8400.0,86.11,86.11,85.78,85.78,8400.0
2017-02-02 11:50:00,85.7,85.77,85.56,85.75,18285.0,85.7,85.77,85.56,85.75,18285.0
2017-02-02 12:00:00,85.7,85.82,85.58,85.77,9846.0,85.7,85.82,85.58,85.77,9846.0
2017-02-02 12:10:00,85.78,85.94,85.77,85.81,7601.0,85.78,85.94,85.77,85.81,7601.0
2017-02-02 12:20:00,85.89,86.02,85.79,85.98,19232.0,85.89,86.02,85.79,85.98,19232.0
2017-02-02 12:30:00,85.96,85.99,85.89,85.95,4900.0,85.96,85.99,85.89,85.95,4900.0
2017-02-02 12:40:00,85.96,86.07,85.78,86.07,57485.0,85.96,86.07,85.78,86.07,57485.0
2017-02-02 12:50:00,86.07,86.07,85.88,85.91,5300.0,86.07,86.07,85.88,85.91,5300.0
2017-02-02 13:00:00,85.93,85.99,85.87,85.96,4029.0,85.93,85.99,85.87,85.96,4029.0
2017-02-02 13:10:00,85.97,86.04,85.85,85.85,5310.0,85.97,86.04,85.85,85.85,5310.0
2017-02-02 13:20:00,85.92,86.0,85.83,85.96,7018.0,85.92,86.0,85.83,85.96,7018.0
2017-02-02 13:30:00,85.95,86.08,85.94,86.04,5600.0,85.95,86.08,85.94,86.04,5600.0
2017-02-02 13:40:00,86.04,86.37,86.04,86.3,9931.0,86.04,86.37,86.04,86.3,9931.0
2017-02-02 13:50:00,86.32,86.32,86.14,86.21,7848.0,86.32,86.32,86.14,86.21,7848.0
2017-02-02 14:00:00,86.21,86.35,86.12,86.35,12567.0,86.21,86.35,86.12,86.35,12567.0
2017-02-02 14:10:00,86.34,86.34,86.06,86.13,14774.0,86.34,86.34,86.06,86.13,14774.0
2017-02-02 14:20:00,86.12,86.21,85.98,86.02,13450.0,86.12,86.21,85.98,86.02,13450.0
2017-02-02 14:30:00,86.03,86.07,85.8,86.03,11388.0,86.03,86.07,85.8,86.03,11388.0
2017-02-02 14:40:00,86.04,86.19,86.02,86.05,14433.0,86.04,86.19,86.02,86.05,14433.0
2017-02-02 14:50:00,86.02,86.18,86.02,86.18,13200.0,86.02,86.18,86.02,86.18,13200.0
2017-02-02 15:00:00,86.21,86.23,86.14,86.15,7237.0,86.21,86.23,86.14,86.15,7237.0
2017-02-02 15:10:00,86.17,86.26,86.15,86.21,14508.0,86.17,86.26,86.15,86.21,14508.0
2017-02-02 15:20:00,86.23,86.41,86.2,86.38,41793.0,86.23,86.41,86.2,86.38,41793.0
2017-02-02 15:30:00,86.4,86.4,86.22,86.27,19883.0,86.4,86.4,86.22,86.27,19883.0
2017-02-02 15:40:00,86.24,86.68,86.2,86.57,36858.0,86.24,86.68,86.2,86.57,36858.0
2017-02-02 15:50:00,86.56,86.9,86.54,86.72,194900.0,86.56,86.9,86.54,86.72,194900.0
2017-02-03 09:30:00,87.09,87.27,86.12,86.79,106390.0,87.09,87.27,86.12,86.79,106390.0
2017-02-03 09:40:00,86.75,87.0,86.09,86.1,15632.0,86.75,87.0,86.09,86.1,15632.0
2017-02-03 09:50:00,86.09,86.31,85.88,86.15,63539.0,86.09,86.31,85.88,86.15,63539.0
2017-02-03 10:00:00,86.32,86.44,86.2,86.27,10640.0,86.32,86.44,86.2,86.27,10640.0
2017-02-03 10:10:00,86.23,86.39,86.12,86.32,8435.0,86.23,86.39,86.12,86.32,8435.0
2017-02-03 10:20:00,86.32,86.33,85.93,85.96,25054.0,86.32,86.33,85.93,85.96,25054.0
2017-02-03 10:30:00,86.01,86.01,85.77,85.85,18462.0,86.01,86.01,85.77,85.85,18462.0
2017-02-03 10:40:00,85.87,86.29,85.87,86.2,25401.0,85.87,86.29,85.87,86.2,25401.0
2017-02-03 10:50:00,86.28,86.32,86.05,86.28,13313.0,86.28,86.32,86.05,86.28,13313.0
2017-02-03 11:00:00,86.29,86.37,86.02,86.04,18369.0,86.29,86.37,86.02,86.04,18369.0
2017-02-03 11:10:00,86.06,86.06,85.89,85.99,12300.0,86.06,86.06,85.89,85.99,12300.0
2017-02-03 11:20:00,85.94,86.22,85.92,86.14,19362.0,85.94,86.22,85.92,86.14,19362.0
2017-02-03 11:30:00,86.13,86.22,85.98,86.17,18239.0,86.13,86.22,85.98,86.17,18239.0
2017-02-03 11:40:00,86.15,86.36,86.14,86.2,13668.0,86.15,86.36,86.14,86.2,13668.0
2017-02-03 11:50:00,86.23,86.29,86.18,86.21,14639.0,86.23,86.29,86.18,86.21,14639.0
2017-02-03 12:00:00,86.29,86.38,86.25,86.37,15812.0,86.29,86.38,86.25,86.37,15812.0
2017-02-03 12:10:00,86.33,86.47,86.27,86.45,8002.0,86.33,86.47,86.27,86.45,8002.0
2017-02-03 12:20:00,86.43,86.45,86.34,86.38,5400.0,86.43,86.45,86.34,86.38,5400.0
2017-02-03 12:30:00,86.45,86.53,86.27,86.35,103250.0,86.45,86.53,86.27,86.35,103250.0
2017-02-03 12:40:00,86.29,86.38,86.14,86.22,20761.0,86.29,86.38,86.14,86.22,20761.0
2017-02-03 12:50:00,86.22,86.22,86.04,86.04,12912.0,86.22,86.22,86.04,86.04,12912.0
2017-02-03 13:00:00,86.04,86.15,85.91,86.14,22350.0,86.04,86.15,85.91,86.14,22350.0
2017-02-03 13:10:00,86.16,86.39,86.16,86.31,11429.0,86.16,86.39,86.16,86.31,11429.0
2017-02-03 13:20:00,86.29,86.36,86.11,86.14,10912.0,86.29,86.36,86.11,86.14,10912.0
2017-02-03 13:30:00,86.15,86.3,86.15,86.3,16636.0,86.15,86.3,86.15,86.3,16636.0
2017-02-03 13:40:00,86.27,86.31,86.11,86.25,12776.0,86.27,86.31,86.11,86.25,12776.0
2017-02-03 13:50:00,86.25,86.39,86.2,86.34,13552.0,86.25,86.39,86.2,86.34,13552.0
2017-02-03 14:00:00,86.3,86.4,86.25,86.4,13326.0,86.3,86.4,86.25,86.4,13326.0
2017-02-03 14:10:00,86.38,86.39,86.19,86.37,14011.0,86.38,86.39,86.19,86.37,14011.0
2017-02-03 14:20:00,86.4,86.47,86.38,86.42,11813.0,86.4,86.47,86.38,86.42,11813.0
2017-02-03 14:30:00,86.39,86.52,86.34,86.48,20897.0,86.39,86.52,86.34,86.48,20897.0
2017-02-03 14:40:00,86.48,86.55,86.41,86.44,14687.0,86.48,86.55,86.41,86.44,14687.0
2017-02-03 14:50:00,86.4,86.56,86.35,86.54,8250.0,86.4,86.56,86.35,86.54,8250.0
2017-02-03 15:00:00,86.52,86.72,86.51,86.68,20961.0,86.52,86.72,86.51,86.68,20961.0
2017-02-03 15:10:00,86.65,86.84,86.59,86.78,18528.0,86.65,86.84,86.59,86.78,18528.0
2017-02-03 15:20:00,86.77,86.85,86.66,86.66,14072.0,86.77,86.85,86.66,86.66,14072.0
2017-02-03 15:30:00,86.65,86.79,86.64,86.69,23854.0,86.65,86.79,86.64,86.69,23854.0
2017-02-03 15:40:00,86.64,86.77,86.61,86.68,22590.0,86.64,86.77,86.61,86.68,22590.0
2017-02-03 15:50:00,86.69,86.84,86.65,86.73,101736.0,86.69,86.84,86.65,86.73,101736.0
2017-02-06 09:30:00,86.22,86.6,85.93,85.99,27740.0,86.22,86.6,85.93,85.99,27740.0
2017-02-06 09:40:00,85.96,86.37,85.88,85.9,13988.0,85.96,86.37,85.88,85.9,13988.0
2017-02-06 09:50:00,85.98,86.25,85.77,85.87,26356.0,85.98,86.25,85.77,85.87,26356.0
2017-02-06 10:00:00,85.75,86.26,85.73,86.24,13677.0,85.75,86.26,85.73,86.24,13677.0
2017-02-06 10:10:00,86.19,86.29,86.03,86.23,9204.0,86.19,86.29,86.03,86.23,9204.0
2017-02-06 10:20:00,86.22,86.46,86.17,86.39,8536.0,86.22,86.46,86.17,86.39,8536.0
2017-02-06 10:30:00,86.4,86.61,86.34,86.54,27893.0,86.4,86.61,86.34,86.54,27893.0
2017-02-06 10:40:00,86.63,86.68,86.53,86.53,15665.0,86.63,86.68,86.53,86.53,15665.0
2017-02-06 10:50:00,86.53,86.59,86.43,86.43,11280.0,86.53,86.59,86.43,86.43,11280.0
2017-02-06 11:00:00,86.43,86.49,86.32,86.44,10380.0,86.43,86.49,86.32,86.44,10380.0
2017-02-06 11:10:00,86.4,86.56,86.34,86.5,8633.0,86.4,86.56,86.34,86.5,8633.0
2017-02-06 11:20:00,86.5,86.72,86.43,86.62,82818.0,86.5,86.72,86.43,86.62,82818.0
2017-02-06 11:30:00,86.62,87.08,86.59,86.91,105485.0,86.62,87.08,86.59,86.91,105485.0
2017-02-06 11:40:00,86.9,87.15,86.9,86.99,14860.0,86.9,87.15,86.9,86.99,14860.0
2017-02-06 11:50:00,86.98,87.25,86.98,87.25,28907.0,86.98,87.25,86.98,87.25,28907.0
2017-02-06 12:00:00,87.22,87.22,86.64,86.64,8070.0,87.22,87.22,86.64,86.64,8070.0
2017-02-06 12:10:00,86.7,86.79,86.48,86.54,6800.0,86.7,86.79,86.48,86.54,6800.0
2017-02-06 12:20:00,86.56,86.6,86.42,86.55,6176.0,86.56,86.6,86.42,86.55,6176.0
2017-02-06 12:30:00,86.57,86.59,86.37,86.41,5664.0,86.57,86.59,86.37,86.41,5664.0
2017-02-06 12:40:00,86.42,86.47,86.19,86.24,7276.0,86.42,86.47,86.19,86.24,7276.0
2017-02-06 12:50:00,86.19,86.31,86.12,86.3,8409.0,86.19,86.31,86.12,86.3,8409.0
2017-02-06 13:00:00,86.32,86.83,86.2,86.78,71188.0,86.32,86.83,86.2,86.78,71188.0
2017-02-06 13:10:00,86.72,86.85,86.51,86.61,8458.0,86.72,86.85,86.51,86.61,8458.0
2017-02-06 13:20:00,86.61,86.86,86.6,86.83,7800.0,86.61,86.86,86.6,86.83,7800.0
2017-02-06 13:30:00,86.79,86.96,86.78,86.81,5787.0,86.79,86.96,86.78,86.81,5787.0
2017-02-06 13:40:00,86.84,87.25,86.84,86.97,30461.0,86.84,87.25,86.84,86.97,30461.0
2017-02-06 13:50:00,86.93,87.0,86.88,86.92,8915.0,86.93,87.0,86.88,86.92,8915.0
2017-02-06 14:00:00,86.92,86.99,86.72,86.82,6987.0,86.92,86.99,86.72,86.82,6987.0
2017-02-06 14:10:00,86.81,86.91,86.8,86.9,4911.0,86.81,86.91,86.8,86.9,4911.0
2017-02-06 14:20:00,86.89,87.24,86.89,87.02,18366.0,86.89,87.24,86.89,87.02,18366.0
2017-02-06 14:30:00,87.02,87.2,87.02,87.06,7283.0,87.02,87.2,87.02,87.06,7283.0
2017-02-06 14:40:00,87.07,87.16,87.02,87.06,10180.0,87.07,87.16,87.02,87.06,10180.0
2017-02-06 14:50:00,87.08,87.15,87.01,87.02,8984.0,87.08,87.15,87.01,87.02,8984.0
2017-02-06 15:00:00,87.06,87.25,86.93,87.23,16868.0,87.06,87.25,86.93,87.23,16868.0
2017-02-06 15:10:00,87.23,87.86,87.2,87.8,104582.0,87.23,87.86,87.2,87.8,104582.0
2017-02-06 15:20:00,87.81,87.98,87.69,87.86,128031.0,87.81,87.98,87.69,87.86,128031.0
2017-02-06 15:30:00,87.9,87.9,87.43,87.58,33520.0,87.9,87.9,87.43,87.58,33520.0
2017-02-06 15:40:00,87.58,87.61,87.37,87.45,67116.0,87.58,87.61,87.37,87.45,67116.0
2017-02-06 15:50:00,87.45,87.55,87.34,87.42,123042.0,87.45,87.55,87.34,87.42,123042.0
2017-02-07 09:30:00,87.29,87.48,86.84,86.97,28805.0,87.29,87.48,86.84,86.97,28805.0
2017-02-07 09:40:00,87.02,87.5,86.75,87.44,44034.0,87.02,87.5,86.75,87.44,44034.0
2017-02-07 09:50:00,87.5,88.12,87.45,87.66,19627.0,87.5,88.12,87.45,87.66,19627.0
2017-02-07 10:00:00,87.64,87.75,87.4,87.66,34966.0,87.64,87.75,87.4,87.66,34966.0
2017-02-07 10:10:00,87.62,87.82,87.45,87.68,6711.0,87.62,87.82,87.45,87.68,6711.0
2017-02-07 10:20:00,87.75,87.87,87.51,87.73,12140.0,87.75,87.87,87.51,87.73,12140.0
2017-02-07 10:30:00,87.65,87.92,87.49,87.92,28908.0,87.65,87.92,87.49,87.92,28908.0
2017-02-07 10:40:00,87.92,87.94,87.7,87.8,11083.0,87.92,87.94,87.7,87.8,11083.0
2017-02-07 10:50:00,87.84,87.89,87.63,87.73,13867.0,87.84,87.89,87.63,87.73,13867.0
2017-02-07 11:00:00,87.78,87.88,87.56,87.88,7905.0,87.78,87.88,87.56,87.88,7905.0
2017-02-07 11:10:00,87.81,87.95,87.72,87.77,13994.0,87.81,87.95,87.72,87.77,13994.0
2017-02-07 11:20:00,87.87,87.87,87.4,87.4,19504.0,87.87,87.87,87.4,87.4,19504.0
2017-02-07 11:30:00,87.47,87.69,87.45,87.67,14105.0,87.47,87.69,87.45,87.67,14105.0
2017-02-07 11:40:00,87.68,87.68,87.54,87.61,7401.0,87.68,87.68,87.54,87.61,7401.0
2017-02-07 11:50:00,87.6,87.8,87.54,87.61,12668.0,87.6,87.8,87.54,87.61,12668.0
2017-02-07 12:00:00,87.61,87.61,87.47,87.56,11050.0,87.61,87.61,87.47,87.56,11050.0
2017-02-07 12:10:00,87.59,87.92,87.59,87.86,8190.0,87.59,87.92,87.59,87.86,8190.0
2017-02-07 12:20:00,87.83,87.84,87.45,87.45,184583.0,87.83,87.84,87.45,87.45,184583.0
2017-02-07 12:30:00,87.47,87.62,87.3,87.39,8468.0,87.47,87.62,87.3,87.39,8468.0
2017-02-07 12:40:00,87.39,87.39,87.0,87.0,10363.0,87.39,87.39,87.0,87.0,10363.0
2017-02-07 12:50:00,87.0,87.15,86.96,87.09,13312.0,87.0,87.15,86.96,87.09,13312.0
2017-02-07 13:00:00,87.11,87.11,86.97,87.06,9067.0,87.11,87.11,86.97,87.06,9067.0
2017-02-07 13:10:00,87.04,87.04,86.93,86.98,11599.0,87.04,87.04,86.93,86.98,11599.0
2017-02-07 13:20:00,86.94,87.0,86.84,86.9,19411.0,86.94,87.0,86.84,86.9,19411.0
2017-02-07 13:30:00,86.9,86.99,86.85,86.98,9857.0,86.9,86.99,86.85,86.98,9857.0
2017-02-07 13:40:00,87.0,87.12,86.93,86.98,12081.0,87.0,87.12,86.93,86.98,12081.0
2017-02-07 13:50:00,86.98,87.23,86.9,87.23,18603.0,86.98,87.23,86.9,87.23,18603.0
2017-02-07 14:00:00,87.3,87.39,87.14,87.26,11836.0,87.3,87.39,87.14,87.26,11836.0
2017-02-07 14:10:00,87.26,87.26,86.3,86.3,23378.0,87.26,87.26,86.3,86.3,23378.0
2017-02-07 14:20:00,86.28,86.55,86.07,86.47,37635.0,86.28,86.55,86.07,86.47,37635.0
2017-02-07 14:30:00,86.52,86.83,86.5,86.69,40566.0,86.52,86.83,86.5,86.69,40566.0
2017-02-07 14:40:00,86.69,86.84,86.64,86.73,17430.0,86.69,86.84,86.64,86.73,17430.0
2017-02-07 14:50:00,86.71,86.92,86.69,86.91,22167.0,86.71,86.92,86.69,86.91,22167.0
2017-02-07 15:00:00,86.89,86.99,86.85,86.96,27989.0,86.89,86.99,86.85,86.96,27989.0
2017-02-07 15:10:00,86.97,87.03,86.92,86.96,18424.0,86.97,87.03,86.92,86.96,18424.0
2017-02-07 15:20:00,86.96,86.99,86.79,86.84,20228.0,86.96,86.99,86.79,86.84,20228.0
2017-02-07 15:30:00,86.82,86.84,86.74,86.82,36690.0,86.82,86.84,86.74,86.82,36690.0
2017-02-07 15:40:00,86.82,86.88,86.77,86.81,41770.0,86.82,86.88,86.77,86.81,41770.0
2017-02-07 15:50:00,86.81,86.93,86.72,86.84,99451.0,86.81,86.93,86.72,86.84,99451.0
2017-02-08 09:30:00,86.27,86.5,85.79,86.43,16174.0,86.27,86.5,85.79,86.43,16174.0
2017-02-08 09:40:00,86.44,86.92,86.23,86.47,25194.0,86.44,86.92,86.23,86.47,25194.0
2017-02-08 09:50:00,86.5,86.79,86.4,86.78,26262.0,86.5,86.79,86.4,86.78,26262.0
2017-02-08 10:00:00,86.82,87.06,86.75,86.95,10609.0,86.82,87.06,86.75,86.95,10609.0
2017-02-08 10:10:00,86.98,87.32,86.93,87.17,29999.0,86.98,87.32,86.93,87.17,29999.0
2017-02-08 10:20:00,87.24,87.45,87.08,87.22,123863.0,87.24,87.45,87.08,87.22,123863.0
2017-02-08 10:30:00,87.25,87.46,87.08,87.12,29167.0,87.25,87.46,87.08,87.12,29167.0
2017-02-08 10:40:00,87.16,87.44,86.95,87.2,39984.0,87.16,87.44,86.95,87.2,39984.0
2017-02-08 10:50:00,87.24,87.38,86.68,86.69,6397.0,87.24,87.38,86.68,86.69,6397.0
2017-02-08 11:00:00,86.76,86.84,86.5,86.5,9497.0,86.76,86.84,86.5,86.5,9497.0
2017-02-08 11:10:00,86.54,86.69,86.53,86.56,13642.0,86.54,86.69,86.53,86.56,13642.0
2017-02-08 11:20:00,86.6,86.72,86.44,86.47,10274.0,86.6,86.72,86.44,86.47,10274.0
2017-02-08 11:30:00,86.44,86.99,86.44,86.97,23791.0,86.44,86.99,86.44,86.97,23791.0
2017-02-08 11:40:00,86.9,86.93,86.68,86.81,7049.0,86.9,86.93,86.68,86.81,7049.0
2017-02-08 11:50:00,86.74,86.91,86.67,86.69,9384.0,86.74,86.91,86.67,86.69,9384.0
2017-02-08 12:00:00,86.74,86.81,86.49,86.56,5763.0,86.74,86.81,86.49,86.56,5763.0
2017-02-08 12:10:00,86.49,86.53,86.37,86.45,13174.0,86.49,86.53,86.37,86.45,13174.0
2017-02-08 12:20:00,86.47,86.63,86.41,86.44,8138.0,86.47,86.63,86.41,86.44,8138.0
2017-02-08 12:30:00,86.46,86.52,86.4,86.5,7100.0,86.46,86.52,86.4,86.5,7100.0
2017-02-08 12:40:00,86.53,86.57,86.45,86.53,7094.0,86.53,86.57,86.45,86.53,7094.0
2017-02-08 12:50:00,86.55,86.84,86.55,86.72,7263.0,86.55,86.84,86.55,86.72,7263.0
2017-02-08 13:00:00,86.66,86.74,86.57,86.65,14662.0,86.66,86.74,86.57,86.65,14662.0
2017-02-08 13:10:00,86.63,86.63,86.5,86.52,6744.0,86.63,86.63,86.5,86.52,6744.0
2017-02-08 13:20:00,86.54,86.69,86.49,86.69,9505.0,86.54,86.69,86.49,86.69,9505.0
2017-02-08 13:30:00,86.69,86.85,86.68,86.77,10211.0,86.69,86.85,86.68,86.77,10211.0
2017-02-08 13:40:00,86.79,86.79,86.62,86.73,13849.0,86.79,86.79,86.62,86.73,13849.0
2017-02-08 13:50:00,86.76,87.21,86.76,87.05,37732.0,86.76,87.21,86.76,87.05,37732.0
2017-02-08 14:00:00,86.98,87.11,86.98,87.02,12059.0,86.98,87.11,86.98,87.02,12059.0
2017-02-08 14:10:00,87.04,87.2,87.04,87.1,9453.0,87.04,87.2,87.04,87.1,9453.0
2017-02-08 14:20:00,87.1,87.14,86.98,87.03,12239.0,87.1,87.14,86.98,87.03,12239.0
2017-02-08 14:30:00,86.99,87.24,86.99,87.16,13131.0,86.99,87.24,86.99,87.16,13131.0
2017-02-08 14:40:00,87.13,87.3,87.05,87.24,22257.0,87.13,87.3,87.05,87.24,22257.0
2017-02-08 14:50:00,87.23,87.26,87.08,87.17,18944.0,87.23,87.26,87.08,87.17,18944.0
2017-02-08 15:00:00,87.15,87.36,87.04,87.36,27027.0,87.15,87.36,87.04,87.36,27027.0
2017-02-08 15:10:00,87.32,87.35,87.04,87.15,27932.0,87.32,87.35,87.04,87.15,27932.0
2017-02-08 15:20:00,87.15,87.68,87.09,87.6,67866.0,87.15,87.68,87.09,87.6,67866.0
2017-02-08 15:30:00,87.61,87.8,87.53,87.66,100536.0,87.61,87.8,87.53,87.66,100536.0
2017-02-08 15:40:00,87.65,87.8,87.61,87.64,37257.0,87.65,87.8,87.61,87.64,37257.0
2017-02-08 15:50:00,87.71,87.73,87.61,87.72,114955.0,87.71,87.73,87.61,87.72,114955.0
2017-02-09 09:30:00,87.83,88.41,87.7,88.1,27023.0,87.83,88.41,87.7,88.1,27023.0
2017-02-09 09:40:00,88.08,88.37,87.73,88.37,22208.0,88.08,88.37,87.73,88.37,22208.0
2017-02-09 09:50:00,88.25,88.28,87.91,88.08,7787.0,88.25,88.28,87.91,88.08,7787.0
2017-02-09 10:00:00,88.12,88.12,87.98,88.06,8144.0,88.12,88.12,87.98,88.06,8144.0
2017-02-09 10:10:00,88.03,88.14,87.93,88.12,10794.0,88.03,88.14,87.93,88.12,10794.0
2017-02-09 10:20:00,88.1,88.32,88.0,88.32,6515.0,88.1,88.32,88.0,88.32,6515.0
2017-02-09 10:30:00,88.3,88.3,87.89,88.0,11940.0,88.3,88.3,87.89,88.0,11940.0
2017-02-09 10:40:00,87.97,88.25,87.96,88.23,7811.0,87.97,88.25,87.96,88.23,7811.0
2017-02-09 10:50:00,88.22,88.22,87.78,87.84,13359.0,88.22,88.22,87.78,87.84,13359.0
2017-02-09 11:00:00,87.79,88.04,87.69,87.74,33320.0,87.79,88.04,87.69,87.74,33320.0
2017-02-09 11:10:00,87.73,88.13,87.72,88.13,10297.0,87.73,88.13,87.72,88.13,10297.0
2017-02-09 11:20:00,88.11,88.28,88.07,88.28,7971.0,88.11,88.28,88.07,88.28,7971.0
2017-02-09 11:30:00,88.25,88.35,88.18,88.26,7702.0,88.25,88.35,88.18,88.26,7702.0
2017-02-09 11:40:00,88.26,88.29,87.99,88.17,8574.0,88.26,88.29,87.99,88.17,8574.0
2017-02-09 11:50:00,88.16,88.16,87.98,88.09,5689.0,88.16,88.16,87.98,88.09,5689.0
2017-02-09 12:00:00,88.13,88.2,87.99,88.07,25358.0,88.13,88.2,87.99,88.07,25358.0
2017-02-09 12:10:00,88.12,88.2,87.98,88.02,16122.0,88.12,88.2,87.98,88.02,16122.0
2017-02-09 12:20:00,87.99,88.18,87.99,88.08,43122.0,87.99,88.18,87.99,88.08,43122.0
2017-02-09 12:30:00,88.04,88.14,87.94,88.0,13376.0,88.04,88.14,87.94,88.0,13376.0
2017-02-09 12:40:00,88.01,88.31,87.99,88.29,62406.0,88.01,88.31,87.99,88.29,62406.0
2017-02-09 12:50:00,88.28,88.28,88.16,88.2,7170.0,88.28,88.28,88.16,88.2,7170.0
2017-02-09 13:00:00,88.17,88.73,88.17,88.63,28544.0,88.17,88.73,88.17,88.63,28544.0
2017-02-09 13:10:00,88.59,89.22,88.59,89.13,69940.0,88.59,89.22,88.59,89.13,69940.0
2017-02-09 13:20:00,89.07,89.36,88.95,89.35,35884.0,89.07,89.36,88.95,89.35,35884.0
2017-02-09 13:30:00,89.31,89.42,88.57,88.58,38803.0,89.31,89.42,88.57,88.58,38803.0
2017-02-09 13:40:00,88.64,88.72,88.56,88.69,39087.0,88.64,88.72,88.56,88.69,39087.0
2017-02-09 13:50:00,88.71,88.82,88.62,88.69,9503.0,88.71,88.82,88.62,88.69,9503.0
2017-02-09 14:00:00,88.7,88.76,88.61,88.67,16670.0,88.7,88.76,88.61,88.67,16670.0
2017-02-09 14:10:00,88.66,89.15,88.66,89.15,57037.0,88.66,89.15,88.66,89.15,57037.0
2017-02-09 14:20:00,89.13,89.31,89.08,89.12,25910.0,89.13,89.31,89.08,89.12,25910.0
2017-02-09 14:30:00,89.11,89.33,89.09,89.28,42740.0,89.11,89.33,89.09,89.28,42740.0
2017-02-09 14:40:00,89.28,89.29,88.95,88.97,83293.0,89.28,89.29,88.95,88.97,83293.0
2017-02-09 14:50:00,88.96,88.96,88.8,88.91,18156.0,88.96,88.96,88.8,88.91,18156.0
2017-02-09 15:00:00,88.93,89.02,88.91,88.99,35695.0,88.93,89.02,88.91,88.99,35695.0
2017-02-09 15:10:00,88.99,89.09,88.93,89.06,26649.0,88.99,89.09,88.93,89.06,26649.0
2017-02-09 15:20:00,89.06,89.1,88.96,89.0,28725.0,89.06,89.1,88.96,89.0,28725.0
2017-02-09 15:30:00,89.0,89.09,88.87,89.06,56579.0,89.0,89.09,88.87,89.06,56579.0
2017-02-09 15:40:00,89.05,89.16,88.96,89.05,51141.0,89.05,89.16,88.96,89.05,51141.0
2017-02-09 15:50:00,89.1,89.36,89.05,89.25,159957.0,89.1,89.36,89.05,89.25,159957.0
2017-02-10 09:30:00,89.21,89.64,89.08,89.39,41046.0,89.21,89.64,89.08,89.39,41046.0
2017-02-10 09:40:00,89.26,89.37,89.11,89.18,31660.0,89.26,89.37,89.11,89.18,31660.0
2017-02-10 09:50:00,89.21,89.27,88.64,88.9,43578.0,89.21,89.27,88.64,88.9,43578.0
2017-02-10 10:00:00,88.99,89.09,88.56,88.58,35877.0,88.99,89.09,88.56,88.58,35877.0
2017-02-10 10:10:00,88.63,88.64,88.11,88.42,30800.0,88.63,88.64,88.11,88.42,30800.0
2017-02-10 10:20:00,88.43,88.68,88.36,88.58,63383.0,88.43,88.68,88.36,88.58,63383.0
2017-02-10 10:30:00,88.52,88.68,88.46,88.68,21932.0,88.52,88.68,88.46,88.68,21932.0
2017-02-10 10:40:00,88.69,88.92,88.62,88.92,22525.0,88.69,88.92,88.62,88.92,22525.0
2017-02-10 10:50:00,88.9,88.97,88.72,88.94,18197.0,88.9,88.97,88.72,88.94,18197.0
2017-02-10 11:00:00,88.9,88.95,88.19,88.19,21718.0,88.9,88.95,88.19,88.19,21718.0
2017-02-10 11:10:00,88.23,88.31,88.04,88.23,16012.0,88.23,88.31,88.04,88.23,16012.0
2017-02-10 11:20:00,88.23,88.5,88.21,88.45,66859.0,88.23,88.5,88.21,88.45,66859.0
2017-02-10 11:30:00,88.43,88.46,88.29,88.39,9134.0,88.43,88.46,88.29,88.39,9134.0
2017-02-10 11:40:00,88.36,88.37,88.22,88.27,8650.0,88.36,88.37,88.22,88.27,8650.0
2017-02-10 11:50:00,88.26,88.34,88.23,88.26,14844.0,88.26,88.34,88.23,88.26,14844.0
2017-02-10 12:00:00,88.29,88.31,88.11,88.29,15626.0,88.29,88.31,88.11,88.29,15626.0
2017-02-10 12:10:00,88.26,88.32,88.14,88.19,17893.0,88.26,88.32,88.14,88.19,17893.0
2017-02-10 12:20:00,88.26,88.29,88.16,88.2,9392.0,88.26,88.29,88.16,88.2,9392.0
2017-02-10 12:30:00,88.21,88.3,88.11,88.19,15877.0,88.21,88.3,88.11,88.19,15877.0
2017-02-10 12:40:00,88.21,88.29,88.2,88.27,4882.0,88.21,88.29,88.2,88.27,4882.0
2017-02-10 12:50:00,88.23,88.27,88.2,88.22,39462.0,88.23,88.27,88.2,88.22,39462.0
2017-02-10 13:00:00,88.21,88.28,88.19,88.21,10000.0,88.21,88.28,88.19,88.21,10000.0
2017-02-10 13:10:00,88.21,88.22,88.1,88.13,15385.0,88.21,88.22,88.1,88.13,15385.0
2017-02-10 13:20:00,88.15,88.31,88.0,88.26,21757.0,88.15,88.31,88.0,88.26,21757.0
2017-02-10 13:30:00,88.29,88.41,88.26,88.34,12844.0,88.29,88.41,88.26,88.34,12844.0
2017-02-10 13:40:00,88.33,88.72,88.27,88.72,151929.0,88.33,88.72,88.27,88.72,151929.0
2017-02-10 13:50:00,88.7,89.03,88.69,88.99,22804.0,88.7,89.03,88.69,88.99,22804.0
2017-02-10 14:00:00,88.99,89.02,88.75,88.82,12370.0,88.99,89.02,88.75,88.82,12370.0
2017-02-10 14:10:00,88.8,88.83,88.67,88.69,10982.0,88.8,88.83,88.67,88.69,10982.0
2017-02-10 14:20:00,88.7,88.72,88.53,88.56,10573.0,88.7,88.72,88.53,88.56,10573.0
2017-02-10 14:30:00,88.56,88.69,88.53,88.57,8900.0,88.56,88.69,88.53,88.57,8900.0
2017-02-10 14:40:00,88.54,88.57,88.46,88.48,9610.0,88.54,88.57,88.46,88.48,9610.0
2017-02-10 14:50:00,88.49,88.49,88.26,88.27,10404.0,88.49,88.49,88.26,88.27,10404.0
2017-02-10 15:00:00,88.27,88.36,88.15,88.19,105996.0,88.27,88.36,88.15,88.19,105996.0
2017-02-10 15:10:00,88.19,88.23,87.89,87.93,24364.0,88.19,88.23,87.89,87.93,24364.0
2017-02-10 15:20:00,87.95,88.13,87.92,88.02,35840.0,87.95,88.13,87.92,88.02,35840.0
2017-02-10 15:30:00,88.04,88.27,88.04,88.27,30108.0,88.04,88.27,88.04,88.27,30108.0
2017-02-10 15:40:00,88.27,88.4,88.15,88.16,42277.0,88.27,88.4,88.15,88.16,42277.0
2017-02-10 15:50:00,88.19,88.36,88.13,88.14,80142.0,88.19,88.36,88.13,88.14,80142.0
2017-02-13 09:30:00,88.39,88.64,87.8,87.95,25992.0,88.39,88.64,87.8,87.95,25992.0
2017-02-13 09:40:00,88.03,88.19,87.83,88.13,21717.0,88.03,88.19,87.83,88.13,21717.0
2017-02-13 09:50:00,88.1,88.36,88.05,88.13,27906.0,88.1,88.36,88.05,88.13,27906.0
2017-02-13 10:00:00,88.13,88.21,87.94,88.0,28177.0,88.13,88.21,87.94,88.0,28177.0
2017-02-13 10:10:00,88.03,88.03,87.59,87.67,16248.0,88.03,88.03,87.59,87.67,16248.0
2017-02-13 10:20:00,87.67,87.72,87.54,87.59,22192.0,87.67,87.72,87.54,87.59,22192.0
2017-02-13 10:30:00,87.57,87.6,87.39,87.43,22788.0,87.57,87.6,87.39,87.43,22788.0
2017-02-13 10:40:00,87.47,87.57,87.36,87.4,20273.0,87.47,87.57,87.36,87.4,20273.0
2017-02-13 10:50:00,87.45,87.74,87.43,87.7,12546.0,87.45,87.74,87.43,87.7,12546.0
2017-02-13 11:00:00,87.71,87.88,87.7,87.71,14280.0,87.71,87.88,87.7,87.71,14280.0
2017-02-13 11:10:00,87.7,87.8,87.61,87.73,11769.0,87.7,87.8,87.61,87.73,11769.0
2017-02-13 11:20:00,87.75,87.76,87.57,87.57,14761.0,87.75,87.76,87.57,87.57,14761.0
2017-02-13 11:30:00,87.56,87.71,87.53,87.69,12663.0,87.56,87.71,87.53,87.69,12663.0
2017-02-13 11:40:00,87.63,87.7,87.52,87.52,13891.0,87.63,87.7,87.52,87.52,13891.0
2017-02-13 11:50:00,87.49,87.6,87.45,87.58,16380.0,87.49,87.6,87.45,87.58,16380.0
2017-02-13 12:00:00,87.59,87.81,87.58,87.78,11634.0,87.59,87.81,87.58,87.78,11634.0
2017-02-13 12:10:00,87.81,87.81,87.66,87.67,9670.0,87.81,87.81,87.66,87.67,9670.0
2017-02-13 12:20:00,87.7,87.82,87.67,87.8,14015.0,87.7,87.82,87.67,87.8,14015.0
2017-02-13 12:30:00,87.8,87.93,87.71,87.87,13709.0,87.8,87.93,87.71,87.87,13709.0
2017-02-13 12:40:00,87.85,87.91,87.77,87.86,16800.0,87.85,87.91,87.77,87.86,16800.0
2017-02-13 12:50:00,87.88,87.9,87.72,87.74,9184.0,87.88,87.9,87.72,87.74,9184.0
2017-02-13 13:00:00,87.78,87.78,87.5,87.5,8306.0,87.78,87.78,87.5,87.5,8306.0
2017-02-13 13:10:00,87.47,87.58,87.42,87.55,11020.0,87.47,87.58,87.42,87.55,11020.0
2017-02-13 13:20:00,87.58,87.7,87.51,87.62,14260.0,87.58,87.7,87.51,87.62,14260.0
2017-02-13 13:30:00,87.62,87.82,87.55,87.76,35310.0,87.62,87.82,87.55,87.76,35310.0
2017-02-13 13:40:00,87.8,87.82,87.54,87.55,17165.0,87.8,87.82,87.54,87.55,17165.0
2017-02-13 13:50:00,87.56,87.72,87.54,87.63,14751.0,87.56,87.72,87.54,87.63,14751.0
2017-02-13 14:00:00,87.62,87.69,87.58,87.63,12692.0,87.62,87.69,87.58,87.63,12692.0
2017-02-13 14:10:00,87.64,87.69,87.44,87.45,13955.0,87.64,87.69,87.44,87.45,13955.0
2017-02-13 14:20:00,87.47,87.49,87.25,87.28,19394.0,87.47,87.49,87.25,87.28,19394.0
2017-02-13 14:30:00,87.29,87.36,87.27,87.36,25705.0,87.29,87.36,87.27,87.36,25705.0
2017-02-13 14:40:00,87.33,87.56,87.33,87.53,17303.0,87.33,87.56,87.33,87.53,17303.0
2017-02-13 14:50:00,87.5,87.7,87.49,87.67,11920.0,87.5,87.7,87.49,87.67,11920.0
2017-02-13 15:00:00,87.67,87.75,87.59,87.75,17896.0,87.67,87.75,87.59,87.75,17896.0
2017-02-13 15:10:00,87.76,87.76,87.65,87.66,20082.0,87.76,87.76,87.65,87.66,20082.0
2017-02-13 15:20:00,87.67,87.72,87.6,87.66,39897.0,87.67,87.72,87.6,87.66,39897.0
2017-02-13 15:30:00,87.64,87.76,87.61,87.71,23724.0,87.64,87.76,87.61,87.71,23724.0
2017-02-13 15:40:00,87.73,87.77,87.69,87.75,27297.0,87.73,87.77,87.69,87.75,27297.0
2017-02-13 15:50:00,87.75,87.89,87.67,87.71,108022.0,87.75,87.89,87.67,87.71,108022.0
2017-02-14 09:30:00,87.89,88.39,87.61,87.69,37437.0,87.89,88.39,87.61,87.69,37437.0
2017-02-14 09:40:00,87.67,88.01,87.53,87.93,22400.0,87.67,88.01,87.53,87.93,22400.0
2017-02-14 09:50:00,87.95,87.97,87.71,87.84,16694.0,87.95,87.97,87.71,87.84,16694.0
2017-02-14 10:00:00,87.9,87.95,87.66,87.91,25116.0,87.9,87.95,87.66,87.91,25116.0
2017-02-14 10:10:00,87.93,88.0,87.72,87.95,24461.0,87.93,88.0,87.72,87.95,24461.0
2017-02-14 10:20:00,87.97,88.27,87.95,88.2,35999.0,87.97,88.27,87.95,88.2,35999.0
2017-02-14 10:30:00,88.25,88.3,88.1,88.1,21786.0,88.25,88.3,88.1,88.1,21786.0
2017-02-14 10:40:00,88.13,88.13,87.96,88.11,29283.0,88.13,88.13,87.96,88.11,29283.0
2017-02-14 10:50:00,88.15,88.4,88.11,88.27,16200.0,88.15,88.4,88.11,88.27,16200.0
2017-02-14 11:00:00,88.28,88.31,87.84,87.9,17145.0,88.28,88.31,87.84,87.9,17145.0
2017-02-14 11:10:00,87.91,87.99,87.77,87.88,7943.0,87.91,87.99,87.77,87.88,7943.0
2017-02-14 11:20:00,87.89,87.89,87.48,87.56,17948.0,87.89,87.89,87.48,87.56,17948.0
2017-02-14 11:30:00,87.5,87.71,87.47,87.52,8000.0,87.5,87.71,87.47,87.52,8000.0
2017-02-14 11:40:00,87.5,87.61,87.36,87.36,21640.0,87.5,87.61,87.36,87.36,21640.0
2017-02-14 11:50:00,87.39,87.66,87.34,87.63,34487.0,87.39,87.66,87.34,87.63,34487.0
2017-02-14 12:00:00,87.64,87.8,87.61,87.78,13360.0,87.64,87.8,87.61,87.78,13360.0
2017-02-14 12:10:00,87.77,87.92,87.74,87.9,15172.0,87.77,87.92,87.74,87.9,15172.0
2017-02-14 12:20:00,87.9,88.04,87.87,88.03,14380.0,87.9,88.04,87.87,88.03,14380.0
2017-02-14 12:30:00,88.01,88.07,87.93,87.93,6900.0,88.01,88.07,87.93,87.93,6900.0
2017-02-14 12:40:00,88.0,88.0,87.8,87.91,14265.0,88.0,88.0,87.8,87.91,14265.0
2017-02-14 12:50:00,87.95,88.1,87.95,87.96,14151.0,87.95,88.1,87.95,87.96,14151.0
2017-02-14 13:00:00,88.0,88.15,87.98,88.11,18288.0,88.0,88.15,87.98,88.11,18288.0
2017-02-14 13:10:00,88.14,88.34,88.11,88.34,74595.0,88.14,88.34,88.11,88.34,74595.0
2017-02-14 13:20:00,88.36,88.49,88.35,88.47,7150.0,88.36,88.49,88.35,88.47,7150.0
2017-02-14 13:30:00,88.47,88.76,88.42,88.76,24953.0,88.47,88.76,88.42,88.76,24953.0
2017-02-14 13:40:00,88.72,88.95,88.71,88.93,21539.0,88.72,88.95,88.71,88.93,21539.0
2017-02-14 13:50:00,88.91,88.92,88.7,88.72,37669.0,88.91,88.92,88.7,88.72,37669.0
2017-02-14 14:00:00,88.73,88.82,88.65,88.81,15459.0,88.73,88.82,88.65,88.81,15459.0
2017-02-14 14:10:00,88.83,88.83,88.74,88.81,25133.0,88.83,88.83,88.74,88.81,25133.0
2017-02-14 14:20:00,88.82,88.82,88.66,88.67,9281.0,88.82,88.82,88.66,88.67,9281.0
2017-02-14 14:30:00,88.66,88.76,88.64,88.72,21816.0,88.66,88.76,88.64,88.72,21816.0
2017-02-14 14:40:00,88.71,88.81,88.62,88.64,35593.0,88.71,88.81,88.62,88.64,35593.0
2017-02-14 14:50:00,88.64,88.86,88.62,88.8,25130.0,88.64,88.86,88.62,88.8,25130.0
2017-02-14 15:00:00,88.79,88.84,88.66,88.72,37097.0,88.79,88.84,88.66,88.72,37097.0
2017-02-14 15:10:00,88.73,89.02,88.73,88.91,23138.0,88.73,89.02,88.73,88.91,23138.0
2017-02-14 15:20:00,88.89,89.0,88.89,88.99,23046.0,88.89,89.0,88.89,88.99,23046.0
2017-02-14 15:30:00,88.97,89.24,88.97,89.18,22508.0,88.97,89.24,88.97,89.18,22508.0
2017-02-14 15:40:00,89.19,89.26,89.11,89.17,37779.0,89.19,89.26,89.11,89.17,37779.0
2017-02-14 15:50:00,89.19,89.22,88.85,88.91,179280.0,89.19,89.22,88.85,88.91,179280.0
2017-02-15 09:30:00,88.69,89.25,88.44,89.23,17090.0,88.69,89.25,88.44,89.23,17090.0
2017-02-15 09:40:00,89.13,89.46,89.0,89.03,8408.0,89.13,89.46,89.0,89.03,8408.0
2017-02-15 09:50:00,88.99,89.08,88.83,88.94,18370.0,88.99,89.08,88.83,88.94,18370.0
2017-02-15 10:00:00,88.99,89.07,88.88,88.96,26859.0,88.99,89.07,88.88,88.96,26859.0
2017-02-15 10:10:00,88.92,89.03,88.89,89.03,15012.0,88.92,89.03,88.89,89.03,15012.0
2017-02-15 10:20:00,89.02,89.17,88.94,88.99,20252.0,89.02,89.17,88.94,88.99,20252.0
2017-02-15 10:30:00,89.03,89.04,88.68,88.71,16934.0,89.03,89.04,88.68,88.71,16934.0
2017-02-15 10:40:00,88.7,88.72,88.54,88.6,12691.0,88.7,88.72,88.54,88.6,12691.0
2017-02-15 10:50:00,88.64,88.69,88.54,88.56,16062.0,88.64,88.69,88.54,88.56,16062.0
2017-02-15 11:00:00,88.56,88.64,88.41,88.42,17525.0,88.56,88.64,88.41,88.42,17525.0
2017-02-15 11:10:00,88.42,88.55,88.36,88.43,20114.0,88.42,88.55,88.36,88.43,20114.0
2017-02-15 11:20:00,88.39,88.7,88.34,88.68,16534.0,88.39,88.7,88.34,88.68,16534.0
2017-02-15 11:30:00,88.65,88.88,88.65,88.75,17932.0,88.65,88.88,88.65,88.75,17932.0
2017-02-15 11:40:00,88.75,88.83,88.63,88.78,16140.0,88.75,88.83,88.63,88.78,16140.0
2017-02-15 11:50:00,88.74,88.78,88.57,88.61,18246.0,88.74,88.78,88.57,88.61,18246.0
2017-02-15 12:00:00,88.63,88.65,88.37,88.42,11467.0,88.63,88.65,88.37,88.42,11467.0
2017-02-15 12:10:00,88.43,88.49,88.35,88.38,14966.0,88.43,88.49,88.35,88.38,14966.0
2017-02-15 12:20:00,88.38,88.45,88.35,88.43,16451.0,88.38,88.45,88.35,88.43,16451.0
2017-02-15 12:30:00,88.45,88.61,88.4,88.57,6601.0,88.45,88.61,88.4,88.57,6601.0
2017-02-15 12:40:00,88.57,88.91,88.54,88.87,7143.0,88.57,88.91,88.54,88.87,7143.0
2017-02-15 12:50:00,88.9,89.02,88.9,89.01,5131.0,88.9,89.02,88.9,89.01,5131.0
2017-02-15 13:00:00,89.05,89.11,88.86,88.86,15738.0,89.05,89.11,88.86,88.86,15738.0
2017-02-15 13:10:00,88.9,88.92,88.7,88.84,7669.0,88.9,88.92,88.7,88.84,7669.0
2017-02-15 13:20:00,88.85,88.96,88.82,88.84,7788.0,88.85,88.96,88.82,88.84,7788.0
2017-02-15 13:30:00,88.9,88.97,88.9,88.94,4235.0,88.9,88.97,88.9,88.94,4235.0
2017-02-15 13:40:00,88.92,89.03,88.83,88.97,10743.0,88.92,89.03,88.83,88.97,10743.0
2017-02-15 13:50:00,88.97,89.0,88.89,88.94,14497.0,88.97,89.0,88.89,88.94,14497.0
2017-02-15 14:00:00,88.99,89.01,88.84,88.94,16566.0,88.99,89.01,88.84,88.94,16566.0
2017-02-15 14:10:00,88.93,89.01,88.84,89.01,12118.0,88.93,89.01,88.84,89.01,12118.0
2017-02-15 14:20:00,89.03,89.05,88.85,89.03,21619.0,89.03,89.05,88.85,89.03,21619.0
2017-02-15 14:30:00,89.01,89.07,88.92,89.0,18470.0,89.01,89.07,88.92,89.0,18470.0
2017-02-15 14:40:00,88.97,88.98,88.9,88.93,23857.0,88.97,88.98,88.9,88.93,23857.0
2017-02-15 14:50:00,88.93,89.12,88.92,89.07,36289.0,88.93,89.12,88.92,89.07,36289.0
2017-02-15 15:00:00,89.08,89.1,88.98,89.01,35667.0,89.08,89.1,88.98,89.01,35667.0
2017-02-15 15:10:00,89.02,89.29,89.01,89.27,67031.0,89.02,89.29,89.01,89.27,67031.0
2017-02-15 15:20:00,89.28,89.34,89.06,89.19,36438.0,89.28,89.34,89.06,89.19,36438.0
2017-02-15 15:30:00,89.19,89.37,89.18,89.26,34361.0,89.19,89.37,89.18,89.26,34361.0
2017-02-15 15:40:00,89.25,89.38,89.15,89.29,65003.0,89.25,89.38,89.15,89.29,65003.0
2017-02-15 15:50:00,89.31,89.41,89.29,89.37,117640.0,89.31,89.41,89.29,89.37,117640.0
2017-02-16 09:30:00,89.62,89.86,89.21,89.44,68586.0,89.62,89.86,89.21,89.44,68586.0
2017-02-16 09:40:00,89.38,89.94,88.75,88.82,44236.0,89.38,89.94,88.75,88.82,44236.0
2017-02-16 09:50:00,88.65,89.26,88.5,88.86,21486.0,88.65,89.26,88.5,88.86,21486.0
2017-02-16 10:00:00,88.76,88.76,88.41,88.5,18303.0,88.76,88.76,88.41,88.5,18303.0
2017-02-16 10:10:00,88.45,88.89,88.44,88.48,14159.0,88.45,88.89,88.44,88.48,14159.0
2017-02-16 10:20:00,88.52,88.6,88.27,88.39,10573.0,88.52,88.6,88.27,88.39,10573.0
2017-02-16 10:30:00,88.41,88.56,88.34,88.43,17223.0,88.41,88.56,88.34,88.43,17223.0
2017-02-16 10:40:00,88.44,88.5,87.82,87.87,30274.0,88.44,88.5,87.82,87.87,30274.0
2017-02-16 10:50:00,87.92,87.97,87.52,87.71,33848.0,87.92,87.97,87.52,87.71,33848.0
2017-02-16 11:00:00,87.67,87.74,87.28,87.41,46833.0,87.67,87.74,87.28,87.41,46833.0
2017-02-16 11:10:00,87.41,87.86,87.05,87.86,54979.0,87.41,87.86,87.05,87.86,54979.0
2017-02-16 11:20:00,87.98,88.08,87.74,87.82,15572.0,87.98,88.08,87.74,87.82,15572.0
2017-02-16 11:30:00,87.9,87.93,87.55,87.66,15608.0,87.9,87.93,87.55,87.66,15608.0
2017-02-16 11:40:00,87.66,87.8,87.4,87.41,21760.0,87.66,87.8,87.4,87.41,21760.0
2017-02-16 11:50:00,87.46,87.62,87.27,87.61,17618.0,87.46,87.62,87.27,87.61,17618.0
2017-02-16 12:00:00,87.6,87.73,87.44,87.48,12650.0,87.6,87.73,87.44,87.48,12650.0
2017-02-16 12:10:00,87.48,87.61,87.35,87.54,20704.0,87.48,87.61,87.35,87.54,20704.0
2017-02-16 12:20:00,87.61,87.73,87.17,87.51,60874.0,87.61,87.73,87.17,87.51,60874.0
2017-02-16 12:30:00,87.55,87.93,87.55,87.88,18987.0,87.55,87.93,87.55,87.88,18987.0
2017-02-16 12:40:00,87.92,87.92,87.81,87.83,8126.0,87.92,87.92,87.81,87.83,8126.0
2017-02-16 12:50:00,87.84,87.93,87.64,87.64,14134.0,87.84,87.93,87.64,87.64,14134.0
2017-02-16 13:00:00,87.62,87.63,87.38,87.62,26857.0,87.62,87.63,87.38,87.62,26857.0
2017-02-16 13:10:00,87.63,87.84,87.55,87.84,11972.0,87.63,87.84,87.55,87.84,11972.0
2017-02-16 13:20:00,87.84,87.84,87.64,87.67,9670.0,87.84,87.84,87.64,87.67,9670.0
2017-02-16 13:30:00,87.69,87.82,87.63,87.8,13700.0,87.69,87.82,87.63,87.8,13700.0
2017-02-16 13:40:00,87.78,87.8,87.52,87.69,10542.0,87.78,87.8,87.52,87.69,10542.0
2017-02-16 13:50:00,87.7,87.79,87.53,87.7,8500.0,87.7,87.79,87.53,87.7,8500.0
2017-02-16 14:00:00,87.73,87.78,87.61,87.7,19625.0,87.73,87.78,87.61,87.7,19625.0
2017-02-16 14:10:00,87.73,87.78,87.39,87.39,10026.0,87.73,87.78,87.39,87.39,10026.0
2017-02-16 14:20:00,87.39,87.49,87.24,87.43,12223.0,87.39,87.49,87.24,87.43,12223.0
2017-02-16 14:30:00,87.44,87.49,87.27,87.27,13629.0,87.44,87.49,87.27,87.27,13629.0
2017-02-16 14:40:00,87.32,87.69,87.3,87.63,15359.0,87.32,87.69,87.3,87.63,15359.0
2017-02-16 14:50:00,87.68,87.87,87.64,87.79,15445.0,87.68,87.87,87.64,87.79,15445.0
2017-02-16 15:00:00,87.78,87.8,87.57,87.6,15788.0,87.78,87.8,87.57,87.6,15788.0
2017-02-16 15:10:00,87.63,87.76,87.51,87.62,27700.0,87.63,87.76,87.51,87.62,27700.0
2017-02-16 15:20:00,87.62,87.76,87.55,87.76,18022.0,87.62,87.76,87.55,87.76,18022.0
2017-02-16 15:30:00,87.73,87.87,87.62,87.78,35303.0,87.73,87.87,87.62,87.78,35303.0
2017-02-16 15:40:00,87.81,87.86,87.51,87.65,35344.0,87.81,87.86,87.51,87.65,35344.0
2017-02-16 15:50:00,87.66,87.81,87.63,87.7,126905.0,87.66,87.81,87.63,87.7,126905.0
2017-02-17 09:30:00,87.69,88.74,87.45,88.55,96076.0,87.69,88.74,87.45,88.55,96076.0
2017-02-17 09:40:00,88.73,88.98,88.05,88.11,25450.0,88.73,88.98,88.05,88.11,25450.0
2017-02-17 09:50:00,88.15,88.33,87.74,87.89,34273.0,88.15,88.33,87.74,87.89,34273.0
2017-02-17 10:00:00,87.95,88.05,87.37,87.57,57053.0,87.95,88.05,87.37,87.57,57053.0
2017-02-17 10:10:00,87.54,87.73,87.17,87.21,41479.0,87.54,87.73,87.17,87.21,41479.0
2017-02-17 10:20:00,87.2,87.73,87.2,87.39,24195.0,87.2,87.73,87.2,87.39,24195.0
2017-02-17 10:30:00,87.43,87.6,86.9,87.53,64176.0,87.43,87.6,86.9,87.53,64176.0
2017-02-17 10:40:00,87.52,88.1,87.47,87.83,52106.0,87.52,88.1,87.47,87.83,52106.0
2017-02-17 10:50:00,87.82,87.89,87.63,87.85,66513.0,87.82,87.89,87.63,87.85,66513.0
2017-02-17 11:00:00,87.76,88.03,87.69,87.75,24480.0,87.76,88.03,87.69,87.75,24480.0
2017-02-17 11:10:00,87.75,87.98,87.72,87.77,37257.0,87.75,87.98,87.72,87.77,37257.0
2017-02-17 11:20:00,87.77,87.77,87.62,87.7,9470.0,87.77,87.77,87.62,87.7,9470.0
2017-02-17 11:30:00,87.74,88.04,87.72,88.0,14264.0,87.74,88.04,87.72,88.0,14264.0
2017-02-17 11:40:00,88.03,88.15,87.94,88.12,10992.0,88.03,88.15,87.94,88.12,10992.0
2017-02-17 11:50:00,88.06,88.15,87.98,88.02,9806.0,88.06,88.15,87.98,88.02,9806.0
2017-02-17 12:00:00,88.01,88.17,87.94,88.16,9766.0,88.01,88.17,87.94,88.16,9766.0
2017-02-17 12:10:00,88.14,88.15,87.96,88.09,15397.0,88.14,88.15,87.96,88.09,15397.0
2017-02-17 12:20:00,88.09,88.33,88.08,88.25,11717.0,88.09,88.33,88.08,88.25,11717.0
2017-02-17 12:30:00,88.26,88.28,88.02,88.05,16549.0,88.26,88.28,88.02,88.05,16549.0
2017-02-17 12:40:00,88.04,88.19,88.03,88.04,5293.0,88.04,88.19,88.03,88.04,5293.0
2017-02-17 12:50:00,87.96,88.1,87.96,88.08,10135.0,87.96,88.1,87.96,88.08,10135.0
2017-02-17 13:00:00,88.13,88.13,87.99,88.03,2853.0,88.13,88.13,87.99,88.03,2853.0
2017-02-17 13:10:00,88.03,88.14,87.89,87.91,16000.0,88.03,88.14,87.89,87.91,16000.0
2017-02-17 13:20:00,87.93,88.11,87.91,88.06,7507.0,87.93,88.11,87.91,88.06,7507.0
2017-02-17 13:30:00,88.07,88.12,87.93,88.01,22945.0,88.07,88.12,87.93,88.01,22945.0
2017-02-17 13:40:00,88.01,88.01,87.8,87.85,7000.0,88.01,88.01,87.8,87.85,7000.0
2017-02-17 13:50:00,87.87,88.13,87.87,88.13,8700.0,87.87,88.13,87.87,88.13,8700.0
2017-02-17 14:00:00,88.11,88.13,88.04,88.04,9726.0,88.11,88.13,88.04,88.04,9726.0
2017-02-17 14:10:00,88.07,88.2,88.04,88.13,13197.0,88.07,88.2,88.04,88.13,13197.0
2017-02-17 14:20:00,88.11,88.21,88.06,88.14,10378.0,88.11,88.21,88.06,88.14,10378.0
2017-02-17 14:30:00,88.13,88.21,88.08,88.21,34638.0,88.13,88.21,88.08,88.21,34638.0
2017-02-17 14:40:00,88.22,88.36,88.18,88.2,13519.0,88.22,88.36,88.18,88.2,13519.0
2017-02-17 14:50:00,88.2,88.37,88.19,88.25,17242.0,88.2,88.37,88.19,88.25,17242.0
2017-02-17 15:00:00,88.31,88.46,88.31,88.46,18341.0,88.31,88.46,88.31,88.46,18341.0
2017-02-17 15:10:00,88.41,88.48,88.32,88.36,36257.0,88.41,88.48,88.32,88.36,36257.0
2017-02-17 15:20:00,88.37,88.41,88.3,88.36,16080.0,88.37,88.41,88.3,88.36,16080.0
2017-02-17 15:30:00,88.36,88.37,88.2,88.23,29097.0,88.36,88.37,88.2,88.23,29097.0
2017-02-17 15:40:00,88.24,88.26,88.05,88.14,47464.0,88.24,88.26,88.05,88.14,47464.0
2017-02-17 15:50:00,88.15,88.34,88.13,88.3,90764.0,88.15,88.34,88.13,88.3,90764.0
2017-02-21 09:30:00,88.34,89.0,88.32,88.35,38694.0,88.34,89.0,88.32,88.35,38694.0
2017-02-21 09:40:00,88.45,88.52,88.06,88.32,24861.0,88.45,88.52,88.06,88.32,24861.0
2017-02-21 09:50:00,88.26,88.37,87.73,87.86,18592.0,88.26,88.37,87.73,87.86,18592.0
2017-02-21 10:00:00,87.83,88.4,87.82,88.09,33181.0,87.83,88.4,87.82,88.09,33181.0
2017-02-21 10:10:00,88.1,88.1,87.66,87.68,11238.0,88.1,88.1,87.66,87.68,11238.0
2017-02-21 10:20:00,87.64,87.93,87.58,87.69,38719.0,87.64,87.93,87.58,87.69,38719.0
2017-02-21 10:30:00,87.73,87.74,87.36,87.37,16019.0,87.73,87.74,87.36,87.37,16019.0
2017-02-21 10:40:00,87.4,87.61,87.39,87.45,22000.0,87.4,87.61,87.39,87.45,22000.0
2017-02-21 10:50:00,87.45,87.48,87.08,87.1,25065.0,87.45,87.48,87.08,87.1,25065.0
2017-02-21 11:00:00,87.09,87.13,86.81,86.81,38710.0,87.09,87.13,86.81,86.81,38710.0
2017-02-21 11:10:00,86.86,87.19,86.82,87.19,14005.0,86.86,87.19,86.82,87.19,14005.0
2017-02-21 11:20:00,87.18,87.18,86.95,86.95,13764.0,87.18,87.18,86.95,86.95,13764.0
2017-02-21 11:30:00,86.98,87.07,86.82,86.87,19131.0,86.98,87.07,86.82,86.87,19131.0
2017-02-21 11:40:00,86.89,86.95,86.81,86.88,22252.0,86.89,86.95,86.81,86.88,22252.0
2017-02-21 11:50:00,86.89,86.97,86.81,86.93,16007.0,86.89,86.97,86.81,86.93,16007.0
2017-02-21 12:00:00,86.96,87.05,86.89,87.04,18968.0,86.96,87.05,86.89,87.04,18968.0
2017-02-21 12:10:00,87.04,87.06,87.0,87.0,23991.0,87.04,87.06,87.0,87.0,23991.0
2017-02-21 12:20:00,87.01,87.03,86.89,86.98,16385.0,87.01,87.03,86.89,86.98,16385.0
2017-02-21 12:30:00,86.99,86.99,86.81,86.88,13559.0,86.99,86.99,86.81,86.88,13559.0
2017-02-21 12:40:00,86.85,86.85,86.72,86.76,12626.0,86.85,86.85,86.72,86.76,12626.0
2017-02-21 12:50:00,86.75,86.76,86.67,86.73,10511.0,86.75,86.76,86.67,86.73,10511.0
2017-02-21 13:00:00,86.71,86.75,86.62,86.64,18199.0,86.71,86.75,86.62,86.64,18199.0
2017-02-21 13:10:00,86.65,86.72,86.61,86.62,9416.0,86.65,86.72,86.61,86.62,9416.0
2017-02-21 13:20:00,86.67,86.72,86.56,86.64,11662.0,86.67,86.72,86.56,86.64,11662.0
2017-02-21 13:30:00,86.64,86.66,86.46,86.49,16200.0,86.64,86.66,86.46,86.49,16200.0
2017-02-21 13:40:00,86.5,86.62,86.5,86.52,11750.0,86.5,86.62,86.5,86.52,11750.0
2017-02-21 13:50:00,86.55,86.57,86.5,86.55,13414.0,86.55,86.57,86.5,86.55,13414.0
2017-02-21 14:00:00,86.55,86.59,86.49,86.56,22712.0,86.55,86.59,86.49,86.56,22712.0
2017-02-21 14:10:00,86.56,86.6,86.42,86.44,27566.0,86.56,86.6,86.42,86.44,27566.0
2017-02-21 14:20:00,86.43,86.54,86.31,86.54,39158.0,86.43,86.54,86.31,86.54,39158.0
2017-02-21 14:30:00,86.54,86.55,86.21,86.27,39281.0,86.54,86.55,86.21,86.27,39281.0
2017-02-21 14:40:00,86.22,86.25,86.01,86.15,33184.0,86.22,86.25,86.01,86.15,33184.0
2017-02-21 14:50:00,86.2,86.38,86.19,86.32,27936.0,86.2,86.38,86.19,86.32,27936.0
2017-02-21 15:00:00,86.33,86.35,86.18,86.22,21037.0,86.33,86.35,86.18,86.22,21037.0
2017-02-21 15:10:00,86.24,86.28,86.22,86.24,32494.0,86.24,86.28,86.22,86.24,32494.0
2017-02-21 15:20:00,86.24,86.28,86.15,86.27,36196.0,86.24,86.28,86.15,86.27,36196.0
2017-02-21 15:30:00,86.28,86.61,86.24,86.4,84598.0,86.28,86.61,86.24,86.4,84598.0
2017-02-21 15:40:00,86.4,86.58,86.31,86.58,60612.0,86.4,86.58,86.31,86.58,60612.0
2017-02-21 15:50:00,86.58,86.88,86.48,86.55,174743.0,86.58,86.88,86.48,86.55,174743.0
2017-02-22 09:30:00,86.55,87.33,86.42,87.01,33891.0,86.55,87.33,86.42,87.01,33891.0
2017-02-22 09:40:00,86.94,86.98,86.56,86.82,15721.0,86.94,86.98,86.56,86.82,15721.0
2017-02-22 09:50:00,86.82,86.9,86.42,86.61,9148.0,86.82,86.9,86.42,86.61,9148.0
2017-02-22 10:00:00,86.65,86.83,86.58,86.65,21966.0,86.65,86.83,86.58,86.65,21966.0
2017-02-22 10:10:00,86.64,86.83,86.62,86.8,13315.0,86.64,86.83,86.62,86.8,13315.0
2017-02-22 10:20:00,86.8,86.8,86.63,86.7,14020.0,86.8,86.8,86.63,86.7,14020.0
2017-02-22 10:30:00,86.75,86.84,86.63,86.72,32291.0,86.75,86.84,86.63,86.72,32291.0
2017-02-22 10:40:00,86.71,86.73,86.31,86.36,36296.0,86.71,86.73,86.31,86.36,36296.0
2017-02-22 10:50:00,86.34,86.38,86.24,86.33,16899.0,86.34,86.38,86.24,86.33,16899.0
2017-02-22 11:00:00,86.33,86.39,86.21,86.21,20527.0,86.33,86.39,86.21,86.21,20527.0
2017-02-22 11:10:00,86.19,86.42,86.13,86.42,10190.0,86.19,86.42,86.13,86.42,10190.0
2017-02-22 11:20:00,86.41,86.61,86.41,86.48,13744.0,86.41,86.61,86.41,86.48,13744.0
2017-02-22 11:30:00,86.47,86.6,86.45,86.56,20608.0,86.47,86.6,86.45,86.56,20608.0
2017-02-22 11:40:00,86.56,86.59,86.39,86.39,17264.0,86.56,86.59,86.39,86.39,17264.0
2017-02-22 11:50:00,86.41,86.6,86.36,86.51,35350.0,86.41,86.6,86.36,86.51,35350.0
2017-02-22 12:00:00,86.53,86.63,86.48,86.59,60737.0,86.53,86.63,86.48,86.59,60737.0
2017-02-22 12:10:00,86.58,86.74,86.54,86.69,41424.0,86.58,86.74,86.54,86.69,41424.0
2017-02-22 12:20:00,86.7,86.74,86.6,86.65,24484.0,86.7,86.74,86.6,86.65,24484.0
2017-02-22 12:30:00,86.66,86.76,86.65,86.7,24613.0,86.66,86.76,86.65,86.7,24613.0
2017-02-22 12:40:00,86.7,86.73,86.52,86.56,27473.0,86.7,86.73,86.52,86.56,27473.0
2017-02-22 12:50:00,86.55,86.59,86.44,86.44,12990.0,86.55,86.59,86.44,86.44,12990.0
2017-02-22 13:00:00,86.46,86.66,86.43,86.62,11863.0,86.46,86.66,86.43,86.62,11863.0
2017-02-22 13:10:00,86.58,86.67,86.53,86.58,12996.0,86.58,86.67,86.53,86.58,12996.0
2017-02-22 13:20:00,86.6,86.63,86.5,86.5,11201.0,86.6,86.63,86.5,86.5,11201.0
2017-02-22 13:30:00,86.53,86.56,86.33,86.36,18736.0,86.53,86.56,86.33,86.36,18736.0
2017-02-22 13:40:00,86.38,86.4,86.24,86.27,11596.0,86.38,86.4,86.24,86.27,11596.0
2017-02-22 13:50:00,86.3,86.3,86.2,86.23,12470.0,86.3,86.3,86.2,86.23,12470.0
2017-02-22 14:00:00,86.24,86.34,86.2,86.21,11012.0,86.24,86.34,86.2,86.21,11012.0
2017-02-22 14:10:00,86.2,86.25,86.13,86.14,16064.0,86.2,86.25,86.13,86.14,16064.0
2017-02-22 14:20:00,86.16,86.25,86.0,86.04,22602.0,86.16,86.25,86.0,86.04,22602.0
2017-02-22 14:30:00,86.02,86.06,85.99,86.02,11385.0,86.02,86.06,85.99,86.02,11385.0
2017-02-22 14:40:00,86.01,86.04,85.87,85.88,11637.0,86.01,86.04,85.87,85.88,11637.0
2017-02-22 14:50:00,85.84,85.88,85.77,85.85,14827.0,85.84,85.88,85.77,85.85,14827.0
2017-02-22 15:00:00,85.85,86.03,85.85,85.95,20192.0,85.85,86.03,85.85,85.95,20192.0
2017-02-22 15:10:00,85.95,86.02,85.93,85.94,19848.0,85.95,86.02,85.93,85.94,19848.0
2017-02-22 15:20:00,85.92,86.12,85.9,86.09,17868.0,85.92,86.12,85.9,86.09,17868.0
2017-02-22 15:30:00,86.1,86.2,86.04,86.06,33502.0,86.1,86.2,86.04,86.06,33502.0
2017-02-22 15:40:00,86.05,86.09,85.96,86.04,37875.0,86.05,86.09,85.96,86.04,37875.0
2017-02-22 15:50:00,86.05,86.06,85.72,85.8,115484.0,86.05,86.06,85.72,85.8,115484.0
2017-02-23 09:30:00,86.2,86.63,85.8,86.36,20463.0,86.2,86.63,85.8,86.36,20463.0
2017-02-23 09:40:00,86.36,86.36,85.97,86.11,14531.0,86.36,86.36,85.97,86.11,14531.0
2017-02-23 09:50:00,86.1,86.22,85.85,86.04,15100.0,86.1,86.22,85.85,86.04,15100.0
2017-02-23 10:00:00,86.07,86.1,85.33,85.51,42764.0,86.07,86.1,85.33,85.51,42764.0
2017-02-23 10:10:00,85.58,85.67,85.28,85.34,11578.0,85.58,85.67,85.28,85.34,11578.0
2017-02-23 10:20:00,85.33,85.42,84.96,85.0,18692.0,85.33,85.42,84.96,85.0,18692.0
2017-02-23 10:30:00,84.96,85.34,84.88,85.3,30114.0,84.96,85.34,84.88,85.3,30114.0
2017-02-23 10:40:00,85.35,85.38,85.05,85.27,16898.0,85.35,85.38,85.05,85.27,16898.0
2017-02-23 10:50:00,85.22,85.26,84.8,84.84,17119.0,85.22,85.26,84.8,84.84,17119.0
2017-02-23 11:00:00,84.84,84.9,84.65,84.65,21191.0,84.84,84.9,84.65,84.65,21191.0
2017-02-23 11:10:00,84.65,84.95,84.39,84.76,37884.0,84.65,84.95,84.39,84.76,37884.0
2017-02-23 11:20:00,84.76,85.14,84.7,85.12,9705.0,84.76,85.14,84.7,85.12,9705.0
2017-02-23 11:30:00,85.09,85.22,85.05,85.2,14310.0,85.09,85.22,85.05,85.2,14310.0
2017-02-23 11:40:00,85.21,85.28,85.05,85.21,10968.0,85.21,85.28,85.05,85.21,10968.0
2017-02-23 11:50:00,85.28,85.36,85.07,85.07,7720.0,85.28,85.36,85.07,85.07,7720.0
2017-02-23 12:00:00,85.13,85.18,84.93,85.04,14364.0,85.13,85.18,84.93,85.04,14364.0
2017-02-23 12:10:00,85.04,85.28,85.03,85.24,7100.0,85.04,85.28,85.03,85.24,7100.0
2017-02-23 12:20:00,85.32,85.44,85.19,85.33,12672.0,85.32,85.44,85.19,85.33,12672.0
2017-02-23 12:30:00,85.32,85.53,85.32,85.53,7350.0,85.32,85.53,85.32,85.53,7350.0
2017-02-23 12:40:00,85.58,85.58,85.35,85.42,10514.0,85.58,85.58,85.35,85.42,10514.0
2017-02-23 12:50:00,85.44,85.55,85.34,85.48,8286.0,85.44,85.55,85.34,85.48,8286.0
2017-02-23 13:00:00,85.44,85.6,85.35,85.6,7500.0,85.44,85.6,85.35,85.6,7500.0
2017-02-23 13:10:00,85.56,85.68,85.49,85.54,4189.0,85.56,85.68,85.49,85.54,4189.0
2017-02-23 13:20:00,85.55,85.81,85.53,85.53,6302.0,85.55,85.81,85.53,85.53,6302.0
2017-02-23 13:30:00,85.53,85.67,85.51,85.64,7583.0,85.53,85.67,85.51,85.64,7583.0
2017-02-23 13:40:00,85.64,85.72,85.59,85.68,5789.0,85.64,85.72,85.59,85.68,5789.0
2017-02-23 13:50:00,85.73,85.78,85.69,85.73,6465.0,85.73,85.78,85.69,85.73,6465.0
2017-02-23 14:00:00,85.75,85.75,85.42,85.43,8170.0,85.75,85.75,85.42,85.43,8170.0
2017-02-23 14:10:00,85.42,85.57,85.42,85.57,8560.0,85.42,85.57,85.42,85.57,8560.0
2017-02-23 14:20:00,85.55,85.72,85.52,85.53,16870.0,85.55,85.72,85.52,85.53,16870.0
2017-02-23 14:30:00,85.52,85.64,85.46,85.56,5994.0,85.52,85.64,85.46,85.56,5994.0
2017-02-23 14:40:00,85.56,85.72,85.56,85.69,10210.0,85.56,85.72,85.56,85.69,10210.0
2017-02-23 14:50:00,85.69,85.7,85.58,85.58,10177.0,85.69,85.7,85.58,85.58,10177.0
2017-02-23 15:00:00,85.57,85.73,85.57,85.62,12330.0,85.57,85.73,85.57,85.62,12330.0
2017-02-23 15:10:00,85.63,85.78,85.63,85.78,11102.0,85.63,85.78,85.63,85.78,11102.0
2017-02-23 15:20:00,85.78,85.97,85.78,85.8,18324.0,85.78,85.97,85.78,85.8,18324.0
2017-02-23 15:30:00,85.8,85.81,85.71,85.74,26369.0,85.8,85.81,85.71,85.74,26369.0
2017-02-23 15:40:00,85.73,85.83,85.69,85.75,42906.0,85.73,85.83,85.69,85.75,42906.0
2017-02-23 15:50:00,85.74,85.76,85.61,85.76,82249.0,85.74,85.76,85.61,85.76,82249.0
2017-02-24 09:30:00,85.73,85.89,85.04,85.61,45079.0,85.73,85.89,85.04,85.61,45079.0
2017-02-24 09:40:00,85.4,85.78,85.4,85.54,86641.0,85.4,85.78,85.4,85.54,86641.0
2017-02-24 09:50:00,85.65,85.66,85.36,85.6,15461.0,85.65,85.66,85.36,85.6,15461.0
2017-02-24 10:00:00,85.54,85.68,85.12,85.12,18367.0,85.54,85.68,85.12,85.12,18367.0
2017-02-24 10:10:00,85.13,85.29,85.06,85.11,9054.0,85.13,85.29,85.06,85.11,9054.0
2017-02-24 10:20:00,85.1,85.19,84.98,84.98,7769.0,85.1,85.19,84.98,84.98,7769.0
2017-02-24 10:30:00,85.14,85.19,84.69,84.77,8264.0,85.14,85.19,84.69,84.77,8264.0
2017-02-24 10:40:00,84.78,84.93,84.62,84.62,10130.0,84.78,84.93,84.62,84.62,10130.0
2017-02-24 10:50:00,84.7,84.98,84.65,84.98,6700.0,84.7,84.98,84.65,84.98,6700.0
2017-02-24 11:00:00,84.95,85.29,84.85,85.29,24637.0,84.95,85.29,84.85,85.29,24637.0
2017-02-24 11:10:00,85.29,85.49,85.29,85.46,22143.0,85.29,85.49,85.29,85.46,22143.0
2017-02-24 11:20:00,85.48,85.48,85.29,85.38,15722.0,85.48,85.48,85.29,85.38,15722.0
2017-02-24 11:30:00,85.37,85.52,85.11,85.12,21123.0,85.37,85.52,85.11,85.12,21123.0
2017-02-24 11:40:00,85.08,85.12,84.83,85.01,9800.0,85.08,85.12,84.83,85.01,9800.0
2017-02-24 11:50:00,85.07,85.27,85.03,85.21,16459.0,85.07,85.27,85.03,85.21,16459.0
2017-02-24 12:00:00,85.16,85.37,85.11,85.35,7495.0,85.16,85.37,85.11,85.35,7495.0
2017-02-24 12:10:00,85.31,85.46,85.2,85.25,13869.0,85.31,85.46,85.2,85.25,13869.0
2017-02-24 12:20:00,85.24,85.47,85.22,85.42,9901.0,85.24,85.47,85.22,85.42,9901.0
2017-02-24 12:30:00,85.47,85.64,85.47,85.51,15105.0,85.47,85.64,85.47,85.51,15105.0
2017-02-24 12:40:00,85.53,85.66,85.43,85.45,19352.0,85.53,85.66,85.43,85.45,19352.0
2017-02-24 12:50:00,85.43,85.62,85.43,85.59,35640.0,85.43,85.62,85.43,85.59,35640.0
2017-02-24 13:00:00,85.6,85.65,85.41,85.48,23246.0,85.6,85.65,85.41,85.48,23246.0
2017-02-24 13:10:00,85.46,85.62,85.45,85.53,13971.0,85.46,85.62,85.45,85.53,13971.0
2017-02-24 13:20:00,85.57,85.67,85.54,85.59,14911.0,85.57,85.67,85.54,85.59,14911.0
2017-02-24 13:30:00,85.59,85.65,85.5,85.56,12546.0,85.59,85.65,85.5,85.56,12546.0
2017-02-24 13:40:00,85.57,85.67,85.54,85.54,15909.0,85.57,85.67,85.54,85.54,15909.0
2017-02-24 13:50:00,85.55,85.66,85.53,85.59,17511.0,85.55,85.66,85.53,85.59,17511.0
2017-02-24 14:00:00,85.6,85.69,85.52,85.59,112110.0,85.6,85.69,85.52,85.59,112110.0
2017-02-24 14:10:00,85.6,85.91,85.55,85.9,46806.0,85.6,85.91,85.55,85.9,46806.0
2017-02-24 14:20:00,85.92,86.03,85.9,86.02,28024.0,85.92,86.03,85.9,86.02,28024.0
2017-02-24 14:30:00,86.0,86.08,85.82,85.85,31387.0,86.0,86.08,85.82,85.85,31387.0
2017-02-24 14:40:00,85.87,85.89,85.8,85.87,28496.0,85.87,85.89,85.8,85.87,28496.0
2017-02-24 14:50:00,85.85,85.85,85.72,85.82,19113.0,85.85,85.85,85.72,85.82,19113.0
2017-02-24 15:00:00,85.81,85.88,85.76,85.81,27853.0,85.81,85.88,85.76,85.81,27853.0
2017-02-24 15:10:00,85.81,85.88,85.74,85.77,16253.0,85.81,85.88,85.74,85.77,16253.0
2017-02-24 15:20:00,85.8,85.85,85.69,85.82,36909.0,85.8,85.85,85.69,85.82,36909.0
2017-02-24 15:30:00,85.83,85.9,85.77,85.83,37716.0,85.83,85.9,85.77,85.83,37716.0
2017-02-24 15:40:00,85.84,86.04,85.84,85.92,45095.0,85.84,86.04,85.84,85.92,45095.0
2017-02-24 15:50:00,85.92,86.11,85.91,86.07,138160.0,85.92,86.11,85.91,86.07,138160.0
2017-02-27 09:30:00,86.19,86.74,86.19,86.5,145727.0,86.19,86.74,86.19,86.5,145727.0
2017-02-27 09:40:00,86.56,86.62,85.84,86.52,41738.0,86.56,86.62,85.84,86.52,41738.0
2017-02-27 09:50:00,86.45,86.64,86.33,86.43,38951.0,86.45,86.64,86.33,86.43,38951.0
2017-02-27 10:00:00,86.39,86.55,86.31,86.47,21287.0,86.39,86.55,86.31,86.47,21287.0
2017-02-27 10:10:00,86.52,86.56,86.25,86.36,40997.0,86.52,86.56,86.25,86.36,40997.0
2017-02-27 10:20:00,86.37,86.64,86.37,86.57,20078.0,86.37,86.64,86.37,86.57,20078.0
2017-02-27 10:30:00,86.59,86.8,86.5,86.72,25394.0,86.59,86.8,86.5,86.72,25394.0
2017-02-27 10:40:00,86.72,86.84,86.61,86.62,36030.0,86.72,86.84,86.61,86.62,36030.0
2017-02-27 10:50:00,86.64,86.98,86.6,86.93,22808.0,86.64,86.98,86.6,86.93,22808.0
2017-02-27 11:00:00,86.94,87.18,86.93,87.07,32877.0,86.94,87.18,86.93,87.07,32877.0
2017-02-27 11:10:00,87.1,87.12,86.54,86.8,26086.0,87.1,87.12,86.54,86.8,26086.0
2017-02-27 11:20:00,86.78,86.82,86.61,86.75,16229.0,86.78,86.82,86.61,86.75,16229.0
2017-02-27 11:30:00,86.72,86.93,86.72,86.91,10955.0,86.72,86.93,86.72,86.91,10955.0
2017-02-27 11:40:00,86.91,87.17,86.82,87.07,32366.0,86.91,87.17,86.82,87.07,32366.0
2017-02-27 11:50:00,87.05,87.17,87.04,87.13,19766.0,87.05,87.17,87.04,87.13,19766.0
2017-02-27 12:00:00,87.13,87.21,87.04,87.11,19687.0,87.13,87.21,87.04,87.11,19687.0
2017-02-27 12:10:00,87.12,87.2,87.04,87.09,21088.0,87.12,87.2,87.04,87.09,21088.0
2017-02-27 12:20:00,87.07,87.17,87.02,87.14,7218.0,87.07,87.17,87.02,87.14,7218.0
2017-02-27 12:30:00,87.14,87.17,87.08,87.11,12570.0,87.14,87.17,87.08,87.11,12570.0
2017-02-27 12:40:00,87.12,87.27,87.11,87.25,31510.0,87.12,87.27,87.11,87.25,31510.0
2017-02-27 12:50:00,87.25,87.5,87.24,87.5,9444.0,87.25,87.5,87.24,87.5,9444.0
2017-02-27 13:00:00,87.49,87.55,87.42,87.48,22394.0,87.49,87.55,87.42,87.48,22394.0
2017-02-27 13:10:00,87.48,87.67,87.47,87.6,18281.0,87.48,87.67,87.47,87.6,18281.0
2017-02-27 13:20:00,87.59,87.84,87.56,87.8,24429.0,87.59,87.84,87.56,87.8,24429.0
2017-02-27 13:30:00,87.77,87.9,87.74,87.82,10110.0,87.77,87.9,87.74,87.82,10110.0
2017-02-27 13:40:00,87.79,88.03,87.72,87.74,22694.0,87.79,88.03,87.72,87.74,22694.0
2017-02-27 13:50:00,87.76,87.79,87.52,87.53,18086.0,87.76,87.79,87.52,87.53,18086.0
2017-02-27 14:00:00,87.54,87.66,87.5,87.5,13127.0,87.54,87.66,87.5,87.5,13127.0
2017-02-27 14:10:00,87.47,87.57,87.41,87.41,17542.0,87.47,87.57,87.41,87.41,17542.0
2017-02-27 14:20:00,87.42,87.5,87.35,87.44,30458.0,87.42,87.5,87.35,87.44,30458.0
2017-02-27 14:30:00,87.42,87.85,87.41,87.77,28291.0,87.42,87.85,87.41,87.77,28291.0
2017-02-27 14:40:00,87.79,87.89,87.72,87.88,35044.0,87.79,87.89,87.72,87.88,35044.0
2017-02-27 14:50:00,87.91,88.06,87.89,88.06,45148.0,87.91,88.06,87.89,88.06,45148.0
2017-02-27 15:00:00,88.06,88.14,87.99,88.14,48045.0,88.06,88.14,87.99,88.14,48045.0
2017-02-27 15:10:00,88.16,88.4,88.16,88.3,26799.0,88.16,88.4,88.16,88.3,26799.0
2017-02-27 15:20:00,88.29,88.48,88.12,88.47,43437.0,88.29,88.48,88.12,88.47,43437.0
2017-02-27 15:30:00,88.46,88.74,88.46,88.74,44068.0,88.46,88.74,88.46,88.74,44068.0
2017-02-27 15:40:00,88.77,88.79,88.6,88.63,66121.0,88.77,88.79,88.6,88.63,66121.0
2017-02-27 15:50:00,88.64,88.95,88.64,88.9,186222.0,88.64,88.95,88.64,88.9,186222.0
2017-02-28 09:30:00,89.17,89.52,88.79,89.51,106373.0,89.17,89.52,88.79,89.51,106373.0
2017-02-28 09:40:00,89.49,90.22,89.43,90.06,113910.0,89.49,90.22,89.43,90.06,113910.0
2017-02-28 09:50:00,90.06,90.22,89.66,90.1,98461.0,90.06,90.22,89.66,90.1,98461.0
2017-02-28 10:00:00,90.08,90.18,89.33,89.65,104804.0,90.08,90.18,89.33,89.65,104804.0
2017-02-28 10:10:00,89.62,89.99,89.61,89.84,26137.0,89.62,89.99,89.61,89.84,26137.0
2017-02-28 10:20:00,89.76,89.83,89.31,89.34,22088.0,89.76,89.83,89.31,89.34,22088.0
2017-02-28 10:30:00,89.34,89.64,89.07,89.59,21260.0,89.34,89.64,89.07,89.59,21260.0
2017-02-28 10:40:00,89.62,90.0,89.62,89.99,16120.0,89.62,90.0,89.62,89.99,16120.0
2017-02-28 10:50:00,90.0,90.78,90.0,90.78,41947.0,90.0,90.78,90.0,90.78,41947.0
2017-02-28 11:00:00,90.76,90.99,90.69,90.77,133464.0,90.76,90.99,90.69,90.77,133464.0
2017-02-28 11:10:00,90.78,91.53,90.77,91.5,34943.0,90.78,91.53,90.77,91.5,34943.0
2017-02-28 11:20:00,91.5,91.95,91.35,91.69,71521.0,91.5,91.95,91.35,91.69,71521.0
2017-02-28 11:30:00,91.63,91.71,91.31,91.31,36880.0,91.63,91.71,91.31,91.31,36880.0
2017-02-28 11:40:00,91.31,91.48,91.18,91.26,48201.0,91.31,91.48,91.18,91.26,48201.0
2017-02-28 11:50:00,91.27,91.4,91.22,91.4,17094.0,91.27,91.4,91.22,91.4,17094.0
2017-02-28 12:00:00,91.37,91.47,90.97,91.04,44698.0,91.37,91.47,90.97,91.04,44698.0
2017-02-28 12:10:00,91.04,91.11,90.81,90.86,17665.0,91.04,91.11,90.81,90.86,17665.0
2017-02-28 12:20:00,90.87,90.87,90.3,90.39,23665.0,90.87,90.87,90.3,90.39,23665.0
2017-02-28 12:30:00,90.34,90.77,90.33,90.64,21442.0,90.34,90.77,90.33,90.64,21442.0
2017-02-28 12:40:00,90.66,90.82,90.61,90.8,15177.0,90.66,90.82,90.61,90.8,15177.0
2017-02-28 12:50:00,90.76,90.81,90.64,90.72,22949.0,90.76,90.81,90.64,90.72,22949.0
2017-02-28 13:00:00,90.68,90.9,90.57,90.8,12842.0,90.68,90.9,90.57,90.8,12842.0
2017-02-28 13:10:00,90.8,91.05,90.8,90.96,30720.0,90.8,91.05,90.8,90.96,30720.0
2017-02-28 13:20:00,90.96,91.08,90.88,91.07,11605.0,90.96,91.08,90.88,91.07,11605.0
2017-02-28 13:30:00,91.08,91.39,91.05,91.37,21369.0,91.08,91.39,91.05,91.37,21369.0
2017-02-28 13:40:00,91.39,91.54,91.33,91.38,21780.0,91.39,91.54,91.33,91.38,21780.0
2017-02-28 13:50:00,91.4,91.4,90.99,91.14,19016.0,91.4,91.4,90.99,91.14,19016.0
2017-02-28 14:00:00,91.13,91.37,91.13,91.21,21784.0,91.13,91.37,91.13,91.21,21784.0
2017-02-28 14:10:00,91.18,91.29,91.03,91.17,20992.0,91.18,91.29,91.03,91.17,20992.0
2017-02-28 14:20:00,91.12,91.17,90.9,90.91,13231.0,91.12,91.17,90.9,90.91,13231.0
2017-02-28 14:30:00,90.89,91.2,90.89,91.2,28801.0,90.89,91.2,90.89,91.2,28801.0
2017-02-28 14:40:00,91.21,91.36,91.15,91.36,25168.0,91.21,91.36,91.15,91.36,25168.0
2017-02-28 14:50:00,91.36,91.55,91.34,91.47,26595.0,91.36,91.55,91.34,91.47,26595.0
2017-02-28 15:00:00,91.48,91.55,91.37,91.46,30494.0,91.48,91.55,91.37,91.46,30494.0
2017-02-28 15:10:00,91.47,91.6,91.4,91.46,35664.0,91.47,91.6,91.4,91.46,35664.0
2017-02-28 15:20:00,91.47,91.51,91.27,91.29,26975.0,91.47,91.51,91.27,91.29,26975.0
2017-02-28 15:30:00,91.29,91.3,90.65,90.65,38173.0,91.29,91.3,90.65,90.65,38173.0
2017-02-28 15:40:00,90.68,90.84,90.54,90.76,91751.0,90.68,90.84,90.54,90.76,91751.0
2017-02-28 15:50:00,90.78,90.79,90.55,90.62,133517.0,90.78,90.79,90.55,90.62,133517.0
2017-03-01 09:30:00,91.8,92.26,91.12,91.77,64746.0,91.8,92.26,91.12,91.77,64746.0
2017-03-01 09:40:00,91.69,91.76,90.71,91.0,30525.0,91.69,91.76,90.71,91.0,30525.0
2017-03-01 09:50:00,91.14,91.15,90.69,91.04,21884.0,91.14,91.15,90.69,91.04,21884.0
2017-03-01 10:00:00,90.98,91.33,90.75,90.82,55145.0,90.98,91.33,90.75,90.82,55145.0
2017-03-01 10:10:00,90.73,91.06,90.72,90.99,18385.0,90.73,91.06,90.72,90.99,18385.0
2017-03-01 10:20:00,91.03,91.04,90.62,90.89,18512.0,91.03,91.04,90.62,90.89,18512.0
2017-03-01 10:30:00,90.89,90.89,90.54,90.61,17496.0,90.89,90.89,90.54,90.61,17496.0
2017-03-01 10:40:00,90.61,91.1,90.54,91.1,26720.0,90.61,91.1,90.54,91.1,26720.0
2017-03-01 10:50:00,91.13,91.33,90.95,91.3,30260.0,91.13,91.33,90.95,91.3,30260.0
2017-03-01 11:00:00,91.3,91.31,91.12,91.13,41725.0,91.3,91.31,91.12,91.13,41725.0
2017-03-01 11:10:00,91.18,91.26,91.04,91.26,19566.0,91.18,91.26,91.04,91.26,19566.0
2017-03-01 11:20:00,91.24,91.38,91.17,91.32,17132.0,91.24,91.38,91.17,91.32,17132.0
2017-03-01 11:30:00,91.25,91.31,90.95,90.98,18785.0,91.25,91.31,90.95,90.98,18785.0
2017-03-01 11:40:00,91.04,91.16,91.03,91.11,17622.0,91.04,91.16,91.03,91.11,17622.0
2017-03-01 11:50:00,91.14,91.15,91.0,91.01,23289.0,91.14,91.15,91.0,91.01,23289.0
2017-03-01 12:00:00,91.03,91.05,90.9,90.99,18514.0,91.03,91.05,90.9,90.99,18514.0
2017-03-01 12:10:00,91.02,91.13,90.95,91.01,25649.0,91.02,91.13,90.95,91.01,25649.0
2017-03-01 12:20:00,91.02,91.05,90.9,91.03,39566.0,91.02,91.05,90.9,91.03,39566.0
2017-03-01 12:30:00,91.0,91.03,90.82,90.95,18186.0,91.0,91.03,90.82,90.95,18186.0
2017-03-01 12:40:00,90.97,91.03,90.89,91.0,22819.0,90.97,91.03,90.89,91.0,22819.0
2017-03-01 12:50:00,90.98,91.01,90.87,90.93,16144.0,90.98,91.01,90.87,90.93,16144.0
2017-03-01 13:00:00,90.94,90.94,90.67,90.78,17802.0,90.94,90.94,90.67,90.78,17802.0
2017-03-01 13:10:00,90.78,90.88,90.7,90.78,20505.0,90.78,90.88,90.7,90.78,20505.0
2017-03-01 13:20:00,90.78,90.89,90.78,90.82,9953.0,90.78,90.89,90.78,90.82,9953.0
2017-03-01 13:30:00,90.82,90.92,90.68,90.68,22626.0,90.82,90.92,90.68,90.68,22626.0
2017-03-01 13:40:00,90.71,90.85,90.67,90.7,26448.0,90.71,90.85,90.67,90.7,26448.0
2017-03-01 13:50:00,90.7,90.79,90.59,90.77,27918.0,90.7,90.79,90.59,90.77,27918.0
2017-03-01 14:00:00,90.77,90.77,90.62,90.69,35671.0,90.77,90.77,90.62,90.69,35671.0
2017-03-01 14:10:00,90.71,90.76,90.59,90.65,44602.0,90.71,90.76,90.59,90.65,44602.0
2017-03-01 14:20:00,90.63,90.73,90.62,90.67,45241.0,90.63,90.73,90.62,90.67,45241.0
2017-03-01 14:30:00,90.66,90.72,90.38,90.43,32179.0,90.66,90.72,90.38,90.43,32179.0
2017-03-01 14:40:00,90.43,90.47,90.26,90.28,36856.0,90.43,90.47,90.26,90.28,36856.0
2017-03-01 14:50:00,90.29,90.62,90.22,90.6,29389.0,90.29,90.62,90.22,90.6,29389.0
2017-03-01 15:00:00,90.58,90.6,90.0,90.01,29170.0,90.58,90.6,90.0,90.01,29170.0
2017-03-01 15:10:00,90.0,90.22,89.88,90.15,64975.0,90.0,90.22,89.88,90.15,64975.0
2017-03-01 15:20:00,90.17,90.17,89.83,90.05,59041.0,90.17,90.17,89.83,90.05,59041.0
2017-03-01 15:30:00,90.05,90.28,90.05,90.23,123651.0,90.05,90.28,90.05,90.23,123651.0
2017-03-01 15:40:00,90.23,90.51,90.19,90.35,74078.0,90.23,90.51,90.19,90.35,74078.0
2017-03-01 15:50:00,90.37,90.54,90.07,90.3,242653.0,90.37,90.54,90.07,90.3,242653.0
2017-03-02 09:30:00,89.94,90.1,89.57,89.84,23572.0,89.94,90.1,89.57,89.84,23572.0
2017-03-02 09:40:00,89.85,90.31,89.78,90.31,44011.0,89.85,90.31,89.78,90.31,44011.0
2017-03-02 09:50:00,90.25,90.44,89.86,90.42,18120.0,90.25,90.44,89.86,90.42,18120.0
2017-03-02 10:00:00,90.36,90.7,90.36,90.53,26343.0,90.36,90.7,90.36,90.53,26343.0
2017-03-02 10:10:00,90.53,90.57,90.29,90.34,13740.0,90.53,90.57,90.29,90.34,13740.0
2017-03-02 10:20:00,90.31,90.58,90.19,90.56,15178.0,90.31,90.58,90.19,90.56,15178.0
2017-03-02 10:30:00,90.57,90.59,90.35,90.47,13224.0,90.57,90.59,90.35,90.47,13224.0
2017-03-02 10:40:00,90.42,90.58,90.42,90.54,16729.0,90.42,90.58,90.42,90.54,16729.0
2017-03-02 10:50:00,90.58,90.85,90.56,90.7,35972.0,90.58,90.85,90.56,90.7,35972.0
2017-03-02 11:00:00,90.68,90.75,90.61,90.73,13292.0,90.68,90.75,90.61,90.73,13292.0
2017-03-02 11:10:00,90.76,91.05,90.7,90.9,81125.0,90.76,91.05,90.7,90.9,81125.0
2017-03-02 11:20:00,90.88,91.05,90.87,91.05,11040.0,90.88,91.05,90.87,91.05,11040.0
2017-03-02 11:30:00,91.06,91.06,90.56,90.6,19142.0,91.06,91.06,90.56,90.6,19142.0
2017-03-02 11:40:00,90.6,90.88,90.6,90.72,9261.0,90.6,90.88,90.6,90.72,9261.0
2017-03-02 11:50:00,90.68,90.86,90.59,90.73,9437.0,90.68,90.86,90.59,90.73,9437.0
2017-03-02 12:00:00,90.76,90.95,90.62,90.95,9352.0,90.76,90.95,90.62,90.95,9352.0
2017-03-02 12:10:00,90.95,90.97,90.76,90.83,8013.0,90.95,90.97,90.76,90.83,8013.0
2017-03-02 12:20:00,90.84,90.97,90.75,90.97,11793.0,90.84,90.97,90.75,90.97,11793.0
2017-03-02 12:30:00,90.97,90.99,90.87,90.92,16634.0,90.97,90.99,90.87,90.92,16634.0
2017-03-02 12:40:00,90.9,90.96,90.79,90.79,9498.0,90.9,90.96,90.79,90.79,9498.0
2017-03-02 12:50:00,90.79,90.95,90.65,90.87,7000.0,90.79,90.95,90.65,90.87,7000.0
2017-03-02 13:00:00,90.91,90.93,90.72,90.92,5314.0,90.91,90.93,90.72,90.92,5314.0
2017-03-02 13:10:00,90.91,90.98,90.67,90.67,10657.0,90.91,90.98,90.67,90.67,10657.0
2017-03-02 13:20:00,90.71,90.98,90.63,90.95,5289.0,90.71,90.98,90.63,90.95,5289.0
2017-03-02 13:30:00,90.9,90.96,90.89,90.95,5579.0,90.9,90.96,90.89,90.95,5579.0
2017-03-02 13:40:00,90.95,90.96,90.81,90.88,11940.0,90.95,90.96,90.81,90.88,11940.0
2017-03-02 13:50:00,90.82,90.96,90.8,90.86,9864.0,90.82,90.96,90.8,90.86,9864.0
2017-03-02 14:00:00,90.85,90.99,90.78,90.91,15883.0,90.85,90.99,90.78,90.91,15883.0
2017-03-02 14:10:00,90.83,90.84,90.63,90.69,9649.0,90.83,90.84,90.63,90.69,9649.0
2017-03-02 14:20:00,90.66,90.74,90.1,90.23,25992.0,90.66,90.74,90.1,90.23,25992.0
2017-03-02 14:30:00,90.21,90.52,90.13,90.37,12731.0,90.21,90.52,90.13,90.37,12731.0
2017-03-02 14:40:00,90.36,90.55,90.23,90.55,8981.0,90.36,90.55,90.23,90.55,8981.0
2017-03-02 14:50:00,90.59,90.59,90.36,90.42,8941.0,90.59,90.59,90.36,90.42,8941.0
2017-03-02 15:00:00,90.39,90.5,90.26,90.34,15105.0,90.39,90.5,90.26,90.34,15105.0
2017-03-02 15:10:00,90.29,90.32,89.85,90.01,20000.0,90.29,90.32,89.85,90.01,20000.0
2017-03-02 15:20:00,89.98,90.18,89.91,90.11,20413.0,89.98,90.18,89.91,90.11,20413.0
2017-03-02 15:30:00,90.13,90.19,89.92,90.06,22742.0,90.13,90.19,89.92,90.06,22742.0
2017-03-02 15:40:00,90.07,90.12,89.73,89.85,45736.0,90.07,90.12,89.73,89.85,45736.0
2017-03-02 15:50:00,89.89,90.05,89.81,89.89,110025.0,89.89,90.05,89.81,89.89,110025.0
2017-03-03 09:30:00,89.54,89.91,88.95,89.64,61929.0,89.54,89.91,88.95,89.64,61929.0
2017-03-03 09:40:00,89.66,89.95,89.46,89.65,44707.0,89.66,89.95,89.46,89.65,44707.0
2017-03-03 09:50:00,89.65,89.98,89.65,89.65,32835.0,89.65,89.98,89.65,89.65,32835.0
2017-03-03 10:00:00,89.68,90.24,89.58,89.74,74269.0,89.68,90.24,89.58,89.74,74269.0
2017-03-03 10:10:00,89.7,89.96,89.63,89.78,34910.0,89.7,89.96,89.63,89.78,34910.0
2017-03-03 10:20:00,89.72,89.73,89.45,89.62,11478.0,89.72,89.73,89.45,89.62,11478.0
2017-03-03 10:30:00,89.61,89.83,89.46,89.64,14331.0,89.61,89.83,89.46,89.64,14331.0
2017-03-03 10:40:00,89.7,89.85,89.38,89.85,7950.0,89.7,89.85,89.38,89.85,7950.0
2017-03-03 10:50:00,89.86,90.16,89.86,89.92,17541.0,89.86,90.16,89.86,89.92,17541.0
2017-03-03 11:00:00,89.85,90.22,89.74,90.15,24480.0,89.85,90.22,89.74,90.15,24480.0
2017-03-03 11:10:00,90.12,90.28,90.1,90.26,42658.0,90.12,90.28,90.1,90.26,42658.0
2017-03-03 11:20:00,90.3,90.39,90.17,90.19,22076.0,90.3,90.39,90.17,90.19,22076.0
2017-03-03 11:30:00,90.17,90.17,89.93,89.98,23979.0,90.17,90.17,89.93,89.98,23979.0
2017-03-03 11:40:00,89.98,90.03,89.94,89.99,17170.0,89.98,90.03,89.94,89.99,17170.0
2017-03-03 11:50:00,90.0,90.14,89.97,89.98,22395.0,90.0,90.14,89.97,89.98,22395.0
2017-03-03 12:00:00,89.98,90.02,89.84,89.96,13204.0,89.98,90.02,89.84,89.96,13204.0
2017-03-03 12:10:00,89.95,89.97,89.74,89.95,17440.0,89.95,89.97,89.74,89.95,17440.0
2017-03-03 12:20:00,89.99,90.16,89.91,90.16,52853.0,89.99,90.16,89.91,90.16,52853.0
2017-03-03 12:30:00,90.13,90.19,90.03,90.14,26694.0,90.13,90.19,90.03,90.14,26694.0
2017-03-03 12:40:00,90.14,90.25,90.07,90.21,19598.0,90.14,90.25,90.07,90.21,19598.0
2017-03-03 12:50:00,90.2,90.2,90.07,90.13,9199.0,90.2,90.2,90.07,90.13,9199.0
2017-03-03 13:00:00,90.13,90.28,89.93,90.07,16674.0,90.13,90.28,89.93,90.07,16674.0
2017-03-03 13:10:00,90.11,90.23,90.04,90.13,16447.0,90.11,90.23,90.04,90.13,16447.0
2017-03-03 13:20:00,90.08,90.2,90.03,90.1,22445.0,90.08,90.2,90.03,90.1,22445.0
2017-03-03 13:30:00,90.15,90.3,90.13,90.3,10749.0,90.15,90.3,90.13,90.3,10749.0
2017-03-03 13:40:00,90.26,90.39,90.24,90.26,18106.0,90.26,90.39,90.24,90.26,18106.0
2017-03-03 13:50:00,90.27,90.27,90.05,90.09,14112.0,90.27,90.27,90.05,90.09,14112.0
2017-03-03 14:00:00,90.11,90.29,90.11,90.29,11300.0,90.11,90.29,90.11,90.29,11300.0
2017-03-03 14:10:00,90.29,90.36,90.15,90.18,12843.0,90.29,90.36,90.15,90.18,12843.0
2017-03-03 14:20:00,90.16,90.28,90.15,90.16,15194.0,90.16,90.28,90.15,90.16,15194.0
2017-03-03 14:30:00,90.16,90.29,90.16,90.21,17455.0,90.16,90.29,90.16,90.21,17455.0
2017-03-03 14:40:00,90.23,90.3,90.04,90.04,47541.0,90.23,90.3,90.04,90.04,47541.0
2017-03-03 14:50:00,90.03,90.07,89.92,89.92,14848.0,90.03,90.07,89.92,89.92,14848.0
2017-03-03 15:00:00,89.91,90.02,89.9,89.95,16010.0,89.91,90.02,89.9,89.95,16010.0
2017-03-03 15:10:00,89.97,90.04,89.92,89.96,23266.0,89.97,90.04,89.92,89.96,23266.0
2017-03-03 15:20:00,89.97,90.08,89.97,90.04,38678.0,89.97,90.08,89.97,90.04,38678.0
2017-03-03 15:30:00,90.0,90.2,89.97,90.19,47772.0,90.0,90.2,89.97,90.19,47772.0
2017-03-03 15:40:00,90.16,90.22,90.14,90.16,63716.0,90.16,90.22,90.14,90.16,63716.0
2017-03-03 15:50:00,90.16,90.25,90.09,90.17,150030.0,90.16,90.25,90.09,90.17,150030.0
2017-03-06 09:30:00,90.3,90.78,88.87,89.77,88284.0,90.3,90.78,88.87,89.77,88284.0
2017-03-06 09:40:00,89.56,89.74,89.19,89.7,37995.0,89.56,89.74,89.19,89.7,37995.0
2017-03-06 09:50:00,89.61,89.72,89.39,89.39,40343.0,89.61,89.72,89.39,89.39,40343.0
2017-03-06 10:00:00,89.44,89.94,89.34,89.9,60529.0,89.44,89.94,89.34,89.9,60529.0
2017-03-06 10:10:00,89.88,90.33,89.8,90.32,41249.0,89.88,90.33,89.8,90.32,41249.0
2017-03-06 10:20:00,90.33,90.36,90.02,90.1,34853.0,90.33,90.36,90.02,90.1,34853.0
2017-03-06 10:30:00,90.04,90.08,89.81,89.88,28136.0,90.04,90.08,89.81,89.88,28136.0
2017-03-06 10:40:00,89.87,89.93,89.55,89.58,20190.0,89.87,89.93,89.55,89.58,20190.0
2017-03-06 10:50:00,89.6,89.95,89.6,89.9,40324.0,89.6,89.95,89.6,89.9,40324.0
2017-03-06 11:00:00,89.91,90.04,89.66,89.98,34434.0,89.91,90.04,89.66,89.98,34434.0
2017-03-06 11:10:00,89.97,90.0,89.74,89.74,37654.0,89.97,90.0,89.74,89.74,37654.0
2017-03-06 11:20:00,89.76,89.91,89.72,89.82,13999.0,89.76,89.91,89.72,89.82,13999.0
2017-03-06 11:30:00,89.84,89.97,89.78,89.85,4800.0,89.84,89.97,89.78,89.85,4800.0
2017-03-06 11:40:00,89.87,90.03,89.85,89.99,13922.0,89.87,90.03,89.85,89.99,13922.0
2017-03-06 11:50:00,89.99,90.02,89.86,89.89,10991.0,89.99,90.02,89.86,89.89,10991.0
2017-03-06 12:00:00,89.97,89.97,89.79,89.83,30852.0,89.97,89.97,89.79,89.83,30852.0
2017-03-06 12:10:00,89.8,89.95,89.76,89.95,7192.0,89.8,89.95,89.76,89.95,7192.0
2017-03-06 12:20:00,89.82,90.07,89.78,89.97,14435.0,89.82,90.07,89.78,89.97,14435.0
2017-03-06 12:30:00,89.97,90.12,89.92,90.08,21445.0,89.97,90.12,89.92,90.08,21445.0
2017-03-06 12:40:00,90.08,90.35,90.08,90.29,32786.0,90.08,90.35,90.08,90.29,32786.0
2017-03-06 12:50:00,90.32,90.45,90.29,90.35,17853.0,90.32,90.45,90.29,90.35,17853.0
2017-03-06 13:00:00,90.34,90.47,90.29,90.44,21807.0,90.34,90.47,90.29,90.44,21807.0
2017-03-06 13:10:00,90.46,90.69,90.41,90.53,28094.0,90.46,90.69,90.41,90.53,28094.0
2017-03-06 13:20:00,90.5,90.8,90.46,90.62,44138.0,90.5,90.8,90.46,90.62,44138.0
2017-03-06 13:30:00,90.6,90.71,90.55,90.65,13933.0,90.6,90.71,90.55,90.65,13933.0
2017-03-06 13:40:00,90.61,90.63,90.36,90.36,15910.0,90.61,90.63,90.36,90.36,15910.0
2017-03-06 13:50:00,90.35,90.42,90.3,90.42,6300.0,90.35,90.42,90.3,90.42,6300.0
2017-03-06 14:00:00,90.39,90.48,90.35,90.42,10682.0,90.39,90.48,90.35,90.42,10682.0
2017-03-06 14:10:00,90.45,90.5,90.37,90.37,13449.0,90.45,90.5,90.37,90.37,13449.0
2017-03-06 14:20:00,90.35,90.62,90.32,90.55,29864.0,90.35,90.62,90.32,90.55,29864.0
2017-03-06 14:30:00,90.55,90.55,90.38,90.49,25018.0,90.55,90.55,90.38,90.49,25018.0
2017-03-06 14:40:00,90.51,90.7,90.45,90.7,15934.0,90.51,90.7,90.45,90.7,15934.0
2017-03-06 14:50:00,90.68,91.19,90.66,90.96,55860.0,90.68,91.19,90.66,90.96,55860.0
2017-03-06 15:00:00,91.0,91.02,90.88,90.93,19013.0,91.0,91.02,90.88,90.93,19013.0
2017-03-06 15:10:00,90.94,91.28,90.87,91.22,41627.0,90.94,91.28,90.87,91.22,41627.0
2017-03-06 15:20:00,91.22,91.68,91.21,91.27,58450.0,91.22,91.68,91.21,91.27,58450.0
2017-03-06 15:30:00,91.26,91.31,91.17,91.18,30990.0,91.26,91.31,91.17,91.18,30990.0
2017-03-06 15:40:00,91.18,91.19,90.93,90.97,42044.0,91.18,91.19,90.93,90.97,42044.0
2017-03-06 15:50:00,90.98,91.17,90.88,90.9,127389.0,90.98,91.17,90.88,90.9,127389.0
2017-03-07 09:30:00,90.14,91.52,89.93,90.74,70561.0,90.14,91.52,89.93,90.74,70561.0
2017-03-07 09:40:00,90.45,90.5,89.77,90.42,32675.0,90.45,90.5,89.77,90.42,32675.0
2017-03-07 09:50:00,90.46,91.03,90.35,90.58,45215.0,90.46,91.03,90.35,90.58,45215.0
2017-03-07 10:00:00,90.58,91.05,90.58,90.59,73239.0,90.58,91.05,90.58,90.59,73239.0
2017-03-07 10:10:00,90.55,90.91,90.33,90.51,53142.0,90.55,90.91,90.33,90.51,53142.0
2017-03-07 10:20:00,90.49,91.09,90.36,91.06,41691.0,90.49,91.09,90.36,91.06,41691.0
2017-03-07 10:30:00,91.08,91.37,90.92,91.33,54352.0,91.08,91.37,90.92,91.33,54352.0
2017-03-07 10:40:00,91.29,91.53,90.82,90.98,39852.0,91.29,91.53,90.82,90.98,39852.0
2017-03-07 10:50:00,90.94,91.06,90.79,90.89,18901.0,90.94,91.06,90.79,90.89,18901.0
2017-03-07 11:00:00,90.88,91.21,90.82,91.17,30327.0,90.88,91.21,90.82,91.17,30327.0
2017-03-07 11:10:00,91.11,91.23,90.97,91.23,18076.0,91.11,91.23,90.97,91.23,18076.0
2017-03-07 11:20:00,91.2,91.25,90.92,90.93,18291.0,91.2,91.25,90.92,90.93,18291.0
2017-03-07 11:30:00,90.99,91.15,90.86,90.95,37130.0,90.99,91.15,90.86,90.95,37130.0
2017-03-07 11:40:00,90.91,91.0,90.61,90.96,19032.0,90.91,91.0,90.61,90.96,19032.0
2017-03-07 11:50:00,90.99,91.28,90.87,91.19,36168.0,90.99,91.28,90.87,91.19,36168.0
2017-03-07 12:00:00,91.17,91.28,91.02,91.15,24394.0,91.17,91.28,91.02,91.15,24394.0
2017-03-07 12:10:00,91.13,91.19,91.05,91.17,19770.0,91.13,91.19,91.05,91.17,19770.0
2017-03-07 12:20:00,91.16,91.22,90.98,91.11,36302.0,91.16,91.22,90.98,91.11,36302.0
2017-03-07 12:30:00,91.09,91.43,91.05,91.41,24227.0,91.09,91.43,91.05,91.41,24227.0
2017-03-07 12:40:00,91.38,91.51,91.32,91.43,25022.0,91.38,91.51,91.32,91.43,25022.0
2017-03-07 12:50:00,91.47,91.62,91.44,91.45,15278.0,91.47,91.62,91.44,91.45,15278.0
2017-03-07 13:00:00,91.46,91.46,91.2,91.34,22780.0,91.46,91.46,91.2,91.34,22780.0
2017-03-07 13:10:00,91.34,91.62,91.28,91.62,23526.0,91.34,91.62,91.28,91.62,23526.0
2017-03-07 13:20:00,91.6,91.63,91.38,91.42,25789.0,91.6,91.63,91.38,91.42,25789.0
2017-03-07 13:30:00,91.43,91.59,91.38,91.38,32974.0,91.43,91.59,91.38,91.38,32974.0
2017-03-07 13:40:00,91.41,91.5,91.3,91.48,29543.0,91.41,91.5,91.3,91.48,29543.0
2017-03-07 13:50:00,91.53,91.53,91.38,91.49,13728.0,91.53,91.53,91.38,91.49,13728.0
2017-03-07 14:00:00,91.51,91.51,91.35,91.4,37922.0,91.51,91.51,91.35,91.4,37922.0
2017-03-07 14:10:00,91.39,91.49,91.34,91.47,33119.0,91.39,91.49,91.34,91.47,33119.0
2017-03-07 14:20:00,91.46,91.65,91.38,91.63,21614.0,91.46,91.65,91.38,91.63,21614.0
2017-03-07 14:30:00,91.59,91.67,91.49,91.59,27316.0,91.59,91.67,91.49,91.59,27316.0
2017-03-07 14:40:00,91.57,91.7,91.39,91.47,41638.0,91.57,91.7,91.39,91.47,41638.0
2017-03-07 14:50:00,91.47,91.48,91.24,91.31,30280.0,91.47,91.48,91.24,91.31,30280.0
2017-03-07 15:00:00,91.29,91.37,91.1,91.17,30989.0,91.29,91.37,91.1,91.17,30989.0
2017-03-07 15:10:00,91.18,91.33,91.15,91.31,32362.0,91.18,91.33,91.15,91.31,32362.0
2017-03-07 15:20:00,91.32,91.51,91.26,91.37,35148.0,91.32,91.51,91.26,91.37,35148.0
2017-03-07 15:30:00,91.38,91.5,91.34,91.36,72882.0,91.38,91.5,91.34,91.36,72882.0
2017-03-07 15:40:00,91.33,91.37,91.11,91.36,93571.0,91.33,91.37,91.11,91.36,93571.0
2017-03-07 15:50:00,91.36,91.36,91.04,91.33,268755.0,91.36,91.36,91.04,91.33,268755.0
2017-03-08 09:30:00,91.11,91.95,91.11,91.76,46004.0,91.11,91.95,91.11,91.76,46004.0
2017-03-08 09:40:00,91.78,92.22,91.67,92.02,44135.0,91.78,92.22,91.67,92.02,44135.0
2017-03-08 09:50:00,92.05,92.05,91.53,91.98,13510.0,92.05,92.05,91.53,91.98,13510.0
2017-03-08 10:00:00,92.0,92.35,91.88,92.26,48921.0,92.0,92.35,91.88,92.26,48921.0
2017-03-08 10:10:00,92.26,92.59,92.25,92.46,28218.0,92.26,92.59,92.25,92.46,28218.0
2017-03-08 10:20:00,92.52,92.8,92.39,92.75,72921.0,92.52,92.8,92.39,92.75,72921.0
2017-03-08 10:30:00,92.84,92.89,92.48,92.69,49563.0,92.84,92.89,92.48,92.69,49563.0
2017-03-08 10:40:00,92.72,92.9,92.59,92.71,27519.0,92.72,92.9,92.59,92.71,27519.0
2017-03-08 10:50:00,92.7,93.04,92.68,92.93,44570.0,92.7,93.04,92.68,92.93,44570.0
2017-03-08 11:00:00,92.96,93.4,92.95,93.26,45163.0,92.96,93.4,92.95,93.26,45163.0
2017-03-08 11:10:00,93.26,93.37,92.91,93.02,29466.0,93.26,93.37,92.91,93.02,29466.0
2017-03-08 11:20:00,93.03,93.14,92.66,92.7,18845.0,93.03,93.14,92.66,92.7,18845.0
2017-03-08 11:30:00,92.7,92.97,92.65,92.9,30146.0,92.7,92.97,92.65,92.9,30146.0
2017-03-08 11:40:00,92.85,92.97,92.71,92.72,34441.0,92.85,92.97,92.71,92.72,34441.0
2017-03-08 11:50:00,92.7,92.8,92.57,92.65,24649.0,92.7,92.8,92.57,92.65,24649.0
2017-03-08 12:00:00,92.65,92.83,92.65,92.72,25072.0,92.65,92.83,92.65,92.72,25072.0
2017-03-08 12:10:00,92.7,92.73,92.53,92.71,28658.0,92.7,92.73,92.53,92.71,28658.0
2017-03-08 12:20:00,92.69,92.72,92.6,92.64,28283.0,92.69,92.72,92.6,92.64,28283.0
2017-03-08 12:30:00,92.66,92.72,92.46,92.53,56241.0,92.66,92.72,92.46,92.53,56241.0
2017-03-08 12:40:00,92.53,92.93,92.52,92.84,46928.0,92.53,92.93,92.52,92.84,46928.0
2017-03-08 12:50:00,92.84,92.91,92.72,92.84,23052.0,92.84,92.91,92.72,92.84,23052.0
2017-03-08 13:00:00,92.82,92.94,92.67,92.69,25260.0,92.82,92.94,92.67,92.69,25260.0
2017-03-08 13:10:00,92.71,92.9,92.7,92.87,14237.0,92.71,92.9,92.7,92.87,14237.0
2017-03-08 13:20:00,92.88,92.93,92.69,92.73,15904.0,92.88,92.93,92.69,92.73,15904.0
2017-03-08 13:30:00,92.72,92.89,92.65,92.72,14080.0,92.72,92.89,92.65,92.72,14080.0
2017-03-08 13:40:00,92.72,92.81,92.55,92.69,14978.0,92.72,92.81,92.55,92.69,14978.0
2017-03-08 13:50:00,92.71,92.9,92.68,92.69,44154.0,92.71,92.9,92.68,92.69,44154.0
2017-03-08 14:00:00,92.69,92.82,92.59,92.64,30563.0,92.69,92.82,92.59,92.64,30563.0
2017-03-08 14:10:00,92.66,92.72,92.31,92.49,36848.0,92.66,92.72,92.31,92.49,36848.0
2017-03-08 14:20:00,92.45,92.58,92.28,92.36,29371.0,92.45,92.58,92.28,92.36,29371.0
2017-03-08 14:30:00,92.36,92.4,92.25,92.34,20580.0,92.36,92.4,92.25,92.34,20580.0
2017-03-08 14:40:00,92.39,92.65,92.33,92.65,18637.0,92.39,92.65,92.33,92.65,18637.0
2017-03-08 14:50:00,92.59,92.72,92.49,92.7,27872.0,92.59,92.72,92.49,92.7,27872.0
2017-03-08 15:00:00,92.7,92.84,92.57,92.57,40670.0,92.7,92.84,92.57,92.57,40670.0
2017-03-08 15:10:00,92.6,92.68,92.46,92.48,30760.0,92.6,92.68,92.46,92.48,30760.0
2017-03-08 15:20:00,92.47,92.55,92.38,92.4,24076.0,92.47,92.55,92.38,92.4,24076.0
2017-03-08 15:30:00,92.42,92.49,91.8,92.0,94289.0,92.42,92.49,91.8,92.0,94289.0
2017-03-08 15:40:00,91.98,92.34,91.78,92.33,50401.0,91.98,92.34,91.78,92.33,50401.0
2017-03-08 15:50:00,92.34,92.35,92.1,92.18,134062.0,92.34,92.35,92.1,92.18,134062.0
2017-03-09 09:30:00,92.45,92.82,92.37,92.62,22980.0,92.45,92.82,92.37,92.62,22980.0
2017-03-09 09:40:00,92.73,93.2,92.65,92.79,31951.0,92.73,93.2,92.65,92.79,31951.0
2017-03-09 09:50:00,92.74,92.9,92.33,92.8,22612.0,92.74,92.9,92.33,92.8,22612.0
2017-03-09 10:00:00,92.82,92.88,92.54,92.75,21443.0,92.82,92.88,92.54,92.75,21443.0
2017-03-09 10:10:00,92.76,92.9,92.44,92.59,13565.0,92.76,92.9,92.44,92.59,13565.0
2017-03-09 10:20:00,92.56,92.73,92.12,92.12,18113.0,92.56,92.73,92.12,92.12,18113.0
2017-03-09 10:30:00,92.11,92.27,91.98,92.09,23472.0,92.11,92.27,91.98,92.09,23472.0
2017-03-09 10:40:00,92.07,92.28,91.96,92.2,14378.0,92.07,92.28,91.96,92.2,14378.0
2017-03-09 10:50:00,92.26,92.32,92.14,92.19,41980.0,92.26,92.32,92.14,92.19,41980.0
2017-03-09 11:00:00,92.12,92.44,92.08,92.37,26280.0,92.12,92.44,92.08,92.37,26280.0
2017-03-09 11:10:00,92.33,92.43,92.23,92.43,13900.0,92.33,92.43,92.23,92.43,13900.0
2017-03-09 11:20:00,92.38,92.71,92.23,92.69,39779.0,92.38,92.71,92.23,92.69,39779.0
2017-03-09 11:30:00,92.7,92.89,92.7,92.89,6700.0,92.7,92.89,92.7,92.89,6700.0
2017-03-09 11:40:00,92.91,93.0,92.75,92.83,16636.0,92.91,93.0,92.75,92.83,16636.0
2017-03-09 11:50:00,92.84,93.1,92.84,93.02,10678.0,92.84,93.1,92.84,93.02,10678.0
2017-03-09 12:00:00,93.02,93.14,92.97,93.09,11200.0,93.02,93.14,92.97,93.09,11200.0
2017-03-09 12:10:00,93.06,93.16,92.68,92.76,16652.0,93.06,93.16,92.68,92.76,16652.0
2017-03-09 12:20:00,92.78,92.81,92.67,92.79,5708.0,92.78,92.81,92.67,92.79,5708.0
2017-03-09 12:30:00,92.78,92.78,92.58,92.7,19536.0,92.78,92.78,92.58,92.7,19536.0
2017-03-09 12:40:00,92.73,92.94,92.71,92.85,8007.0,92.73,92.94,92.71,92.85,8007.0
2017-03-09 12:50:00,92.92,93.16,92.79,93.13,18459.0,92.92,93.16,92.79,93.13,18459.0
2017-03-09 13:00:00,93.16,93.34,93.16,93.33,27571.0,93.16,93.34,93.16,93.33,27571.0
2017-03-09 13:10:00,93.34,93.38,93.2,93.21,23200.0,93.34,93.38,93.2,93.21,23200.0
2017-03-09 13:20:00,93.25,93.35,93.06,93.11,26252.0,93.25,93.35,93.06,93.11,26252.0
2017-03-09 13:30:00,93.06,93.07,92.81,92.89,13803.0,93.06,93.07,92.81,92.89,13803.0
2017-03-09 13:40:00,92.95,93.07,92.86,93.02,6196.0,92.95,93.07,92.86,93.02,6196.0
2017-03-09 13:50:00,93.02,93.03,92.79,92.86,29753.0,93.02,93.03,92.79,92.86,29753.0
2017-03-09 14:00:00,92.85,92.93,92.58,92.62,27936.0,92.85,92.93,92.58,92.62,27936.0
2017-03-09 14:10:00,92.59,92.72,92.21,92.33,26302.0,92.59,92.72,92.21,92.33,26302.0
2017-03-09 14:20:00,92.42,92.51,92.31,92.51,10719.0,92.42,92.51,92.31,92.51,10719.0
2017-03-09 14:30:00,92.44,92.81,92.44,92.69,14740.0,92.44,92.81,92.44,92.69,14740.0
2017-03-09 14:40:00,92.67,93.01,92.61,92.94,25857.0,92.67,93.01,92.61,92.94,25857.0
2017-03-09 14:50:00,92.93,93.0,92.81,92.95,13806.0,92.93,93.0,92.81,92.95,13806.0
2017-03-09 15:00:00,92.95,93.07,92.82,93.02,32977.0,92.95,93.07,92.82,93.02,32977.0
2017-03-09 15:10:00,93.04,93.27,92.95,93.16,15755.0,93.04,93.27,92.95,93.16,15755.0
2017-03-09 15:20:00,93.16,93.27,93.04,93.27,20243.0,93.16,93.27,93.04,93.27,20243.0
2017-03-09 15:30:00,93.27,93.53,93.22,93.39,37052.0,93.27,93.53,93.22,93.39,37052.0
2017-03-09 15:40:00,93.38,93.54,93.3,93.5,50413.0,93.38,93.54,93.3,93.5,50413.0
2017-03-09 15:50:00,93.5,93.6,93.35,93.58,87758.0,93.5,93.6,93.35,93.58,87758.0
2017-03-10 09:30:00,94.15,94.22,93.27,93.86,38193.0,94.15,94.22,93.27,93.86,38193.0
2017-03-10 09:40:00,93.77,93.9,93.41,93.83,32835.0,93.77,93.9,93.41,93.83,32835.0
2017-03-10 09:50:00,93.8,94.08,93.75,93.98,32353.0,93.8,94.08,93.75,93.98,32353.0
2017-03-10 10:00:00,93.95,94.06,93.55,93.72,23664.0,93.95,94.06,93.55,93.72,23664.0
2017-03-10 10:10:00,93.73,93.96,93.46,93.54,21941.0,93.73,93.96,93.46,93.54,21941.0
2017-03-10 10:20:00,93.6,93.8,93.48,93.63,13251.0,93.6,93.8,93.48,93.63,13251.0
2017-03-10 10:30:00,93.6,93.81,93.54,93.57,142147.0,93.6,93.81,93.54,93.57,142147.0
2017-03-10 10:40:00,93.59,93.78,93.42,93.76,18082.0,93.59,93.78,93.42,93.76,18082.0
2017-03-10 10:50:00,93.88,94.07,93.76,93.8,29394.0,93.88,94.07,93.76,93.8,29394.0
2017-03-10 11:00:00,93.74,93.74,93.49,93.6,18457.0,93.74,93.74,93.49,93.6,18457.0
2017-03-10 11:10:00,93.67,93.74,93.59,93.6,11972.0,93.67,93.74,93.59,93.6,11972.0
2017-03-10 11:20:00,93.62,93.65,93.42,93.44,44102.0,93.62,93.65,93.42,93.44,44102.0
2017-03-10 11:30:00,93.45,93.6,93.45,93.47,120698.0,93.45,93.6,93.45,93.47,120698.0
2017-03-10 11:40:00,93.51,93.64,93.48,93.63,10456.0,93.51,93.64,93.48,93.63,10456.0
2017-03-10 11:50:00,93.64,93.87,93.5,93.85,12874.0,93.64,93.87,93.5,93.85,12874.0
2017-03-10 12:00:00,93.84,94.05,93.72,93.82,42817.0,93.84,94.05,93.72,93.82,42817.0
2017-03-10 12:10:00,93.8,93.97,93.77,93.84,17525.0,93.8,93.97,93.77,93.84,17525.0
2017-03-10 12:20:00,93.84,93.99,93.84,93.99,10995.0,93.84,93.99,93.84,93.99,10995.0
2017-03-10 12:30:00,93.97,93.99,93.84,93.94,8520.0,93.97,93.99,93.84,93.94,8520.0
2017-03-10 12:40:00,93.91,94.16,93.8,94.13,31271.0,93.91,94.16,93.8,94.13,31271.0
2017-03-10 12:50:00,94.1,94.14,93.76,93.93,26652.0,94.1,94.14,93.76,93.93,26652.0
2017-03-10 13:00:00,93.89,93.89,93.53,93.74,40987.0,93.89,93.89,93.53,93.74,40987.0
2017-03-10 13:10:00,93.79,93.84,93.4,93.4,16724.0,93.79,93.84,93.4,93.4,16724.0
2017-03-10 13:20:00,93.42,93.5,93.12,93.15,38496.0,93.42,93.5,93.12,93.15,38496.0
2017-03-10 13:30:00,93.21,93.3,93.1,93.23,49505.0,93.21,93.3,93.1,93.23,49505.0
2017-03-10 13:40:00,93.2,93.27,92.98,92.98,5709.0,93.2,93.27,92.98,92.98,5709.0
2017-03-10 13:50:00,92.96,93.13,92.96,93.12,17701.0,92.96,93.13,92.96,93.12,17701.0
2017-03-10 14:00:00,93.13,93.23,93.07,93.17,9311.0,93.13,93.23,93.07,93.17,9311.0
2017-03-10 14:10:00,93.16,93.42,93.12,93.3,10283.0,93.16,93.42,93.12,93.3,10283.0
2017-03-10 14:20:00,93.3,93.41,93.26,93.32,12904.0,93.3,93.41,93.26,93.32,12904.0
2017-03-10 14:30:00,93.34,93.36,93.17,93.22,15910.0,93.34,93.36,93.17,93.22,15910.0
2017-03-10 14:40:00,93.17,93.29,93.02,93.1,14644.0,93.17,93.29,93.02,93.1,14644.0
2017-03-10 14:50:00,93.1,93.14,92.95,92.96,18335.0,93.1,93.14,92.95,92.96,18335.0
2017-03-10 15:00:00,92.97,93.12,92.97,93.05,24524.0,92.97,93.12,92.97,93.05,24524.0
2017-03-10 15:10:00,93.05,93.65,92.99,93.64,49975.0,93.05,93.65,92.99,93.64,49975.0
2017-03-10 15:20:00,93.63,93.63,93.36,93.59,25560.0,93.63,93.63,93.36,93.59,25560.0
2017-03-10 15:30:00,93.59,93.8,93.54,93.69,26653.0,93.59,93.8,93.54,93.69,26653.0
2017-03-10 15:40:00,93.71,93.91,93.55,93.83,31123.0,93.71,93.91,93.55,93.83,31123.0
2017-03-10 15:50:00,93.82,94.15,93.82,93.98,100710.0,93.82,94.15,93.82,93.98,100710.0
2017-03-13 09:30:00,94.24,94.24,93.36,93.69,16698.0,94.24,94.24,93.36,93.69,16698.0
2017-03-13 09:40:00,93.61,93.94,93.36,93.94,6100.0,93.61,93.94,93.36,93.94,6100.0
2017-03-13 09:50:00,93.73,93.73,93.08,93.12,9566.0,93.73,93.73,93.08,93.12,9566.0
2017-03-13 10:00:00,93.14,93.28,93.08,93.27,9914.0,93.14,93.28,93.08,93.27,9914.0
2017-03-13 10:10:00,93.29,93.46,93.21,93.21,8597.0,93.29,93.46,93.21,93.21,8597.0
2017-03-13 10:20:00,93.28,93.38,93.24,93.3,5910.0,93.28,93.38,93.24,93.3,5910.0
2017-03-13 10:30:00,93.39,93.69,93.39,93.51,12206.0,93.39,93.69,93.39,93.51,12206.0
2017-03-13 10:40:00,93.49,93.55,93.38,93.45,9458.0,93.49,93.55,93.38,93.45,9458.0
2017-03-13 10:50:00,93.39,93.44,93.2,93.35,16583.0,93.39,93.44,93.2,93.35,16583.0
2017-03-13 11:00:00,93.4,93.6,93.35,93.6,12332.0,93.4,93.6,93.35,93.6,12332.0
2017-03-13 11:10:00,93.51,93.63,93.35,93.35,9200.0,93.51,93.63,93.35,93.35,9200.0
2017-03-13 11:20:00,93.43,93.64,93.34,93.58,9500.0,93.43,93.64,93.34,93.58,9500.0
2017-03-13 11:30:00,93.62,93.62,93.41,93.46,6788.0,93.62,93.62,93.41,93.46,6788.0
2017-03-13 11:40:00,93.47,93.62,93.43,93.53,6268.0,93.47,93.62,93.43,93.53,6268.0
2017-03-13 11:50:00,93.58,93.68,93.47,93.6,9963.0,93.58,93.68,93.47,93.6,9963.0
2017-03-13 12:00:00,93.58,93.58,93.48,93.5,6800.0,93.58,93.58,93.48,93.5,6800.0
2017-03-13 12:10:00,93.51,93.59,93.46,93.48,16390.0,93.51,93.59,93.46,93.48,16390.0
2017-03-13 12:20:00,93.49,93.64,93.46,93.56,8479.0,93.49,93.64,93.46,93.56,8479.0
2017-03-13 12:30:00,93.5,93.57,93.4,93.4,6800.0,93.5,93.57,93.4,93.4,6800.0
2017-03-13 12:40:00,93.41,93.47,93.37,93.38,7200.0,93.41,93.47,93.37,93.38,7200.0
2017-03-13 12:50:00,93.4,93.48,93.29,93.43,9919.0,93.4,93.48,93.29,93.43,9919.0
2017-03-13 13:00:00,93.42,93.45,93.28,93.38,9082.0,93.42,93.45,93.28,93.38,9082.0
2017-03-13 13:10:00,93.38,93.39,93.15,93.15,18937.0,93.38,93.39,93.15,93.15,18937.0
2017-03-13 13:20:00,93.21,93.26,93.14,93.17,7733.0,93.21,93.26,93.14,93.17,7733.0
2017-03-13 13:30:00,93.16,93.31,93.07,93.29,46470.0,93.16,93.31,93.07,93.29,46470.0
2017-03-13 13:40:00,93.27,93.31,93.16,93.2,10265.0,93.27,93.31,93.16,93.2,10265.0
2017-03-13 13:50:00,93.18,93.32,93.18,93.21,8782.0,93.18,93.32,93.18,93.21,8782.0
2017-03-13 14:00:00,93.22,93.33,93.19,93.31,9600.0,93.22,93.33,93.19,93.31,9600.0
2017-03-13 14:10:00,93.31,93.4,93.19,93.23,14829.0,93.31,93.4,93.19,93.23,14829.0
2017-03-13 14:20:00,93.26,93.39,93.22,93.31,12176.0,93.26,93.39,93.22,93.31,12176.0
2017-03-13 14:30:00,93.29,93.49,93.27,93.38,8585.0,93.29,93.49,93.27,93.38,8585.0
2017-03-13 14:40:00,93.41,93.47,93.35,93.38,6607.0,93.41,93.47,93.35,93.38,6607.0
2017-03-13 14:50:00,93.42,93.49,93.39,93.41,16920.0,93.42,93.49,93.39,93.41,16920.0
2017-03-13 15:00:00,93.41,93.45,93.24,93.27,11510.0,93.41,93.45,93.24,93.27,11510.0
2017-03-13 15:10:00,93.31,93.41,93.2,93.21,16438.0,93.31,93.41,93.2,93.21,16438.0
2017-03-13 15:20:00,93.24,93.24,92.94,93.05,24796.0,93.24,93.24,92.94,93.05,24796.0
2017-03-13 15:30:00,93.05,93.19,92.98,93.11,55911.0,93.05,93.19,92.98,93.11,55911.0
2017-03-13 15:40:00,93.12,93.15,92.97,92.99,53458.0,93.12,93.15,92.97,92.99,53458.0
2017-03-13 15:50:00,92.98,93.08,92.93,92.94,137255.0,92.98,93.08,92.93,92.94,137255.0
2017-03-14 09:30:00,92.68,92.72,92.16,92.66,22722.0,92.68,92.72,92.16,92.66,22722.0
2017-03-14 09:40:00,92.64,93.04,92.52,92.57,17097.0,92.64,93.04,92.52,92.57,17097.0
2017-03-14 09:50:00,92.68,92.82,92.44,92.71,8935.0,92.68,92.82,92.44,92.71,8935.0
2017-03-14 10:00:00,92.8,93.09,92.65,93.09,18612.0,92.8,93.09,92.65,93.09,18612.0
2017-03-14 10:10:00,92.97,93.0,92.69,92.74,8100.0,92.97,93.0,92.69,92.74,8100.0
2017-03-14 10:20:00,92.62,92.81,92.55,92.64,10160.0,92.62,92.81,92.55,92.64,10160.0
2017-03-14 10:30:00,92.67,92.99,92.51,92.91,7943.0,92.67,92.99,92.51,92.91,7943.0
2017-03-14 10:40:00,92.95,92.95,92.71,92.72,9038.0,92.95,92.95,92.71,92.72,9038.0
2017-03-14 10:50:00,92.67,92.92,92.65,92.92,4543.0,92.67,92.92,92.65,92.92,4543.0
2017-03-14 11:00:00,92.93,92.97,92.66,92.73,13100.0,92.93,92.97,92.66,92.73,13100.0
2017-03-14 11:10:00,92.71,92.93,92.59,92.86,8067.0,92.71,92.93,92.59,92.86,8067.0
2017-03-14 11:20:00,92.82,92.91,92.67,92.91,3365.0,92.82,92.91,92.67,92.91,3365.0
2017-03-14 11:30:00,92.93,92.97,92.77,92.8,7761.0,92.93,92.97,92.77,92.8,7761.0
2017-03-14 11:40:00,92.82,92.89,92.78,92.89,4772.0,92.82,92.89,92.78,92.89,4772.0
2017-03-14 11:50:00,92.97,93.02,92.84,92.84,9040.0,92.97,93.02,92.84,92.84,9040.0
2017-03-14 12:00:00,92.8,92.88,92.61,92.64,5300.0,92.8,92.88,92.61,92.64,5300.0
2017-03-14 12:10:00,92.62,92.62,92.22,92.29,10175.0,92.62,92.62,92.22,92.29,10175.0
2017-03-14 12:20:00,92.38,92.49,92.37,92.49,2300.0,92.38,92.49,92.37,92.49,2300.0
2017-03-14 12:30:00,92.49,92.49,92.33,92.43,7929.0,92.49,92.49,92.33,92.43,7929.0
2017-03-14 12:40:00,92.47,92.65,92.4,92.56,7050.0,92.47,92.65,92.4,92.56,7050.0
2017-03-14 12:50:00,92.57,92.67,92.48,92.67,6700.0,92.57,92.67,92.48,92.67,6700.0
2017-03-14 13:00:00,92.6,92.68,92.54,92.6,6237.0,92.6,92.68,92.54,92.6,6237.0
2017-03-14 13:10:00,92.63,92.69,92.51,92.53,12873.0,92.63,92.69,92.51,92.53,12873.0
2017-03-14 13:20:00,92.54,92.69,92.47,92.65,10932.0,92.54,92.69,92.47,92.65,10932.0
2017-03-14 13:30:00,92.64,92.71,92.55,92.61,9178.0,92.64,92.71,92.55,92.61,9178.0
2017-03-14 13:40:00,92.63,92.67,92.57,92.6,5711.0,92.63,92.67,92.57,92.6,5711.0
2017-03-14 13:50:00,92.61,92.65,92.5,92.54,7624.0,92.61,92.65,92.5,92.54,7624.0
2017-03-14 14:00:00,92.64,92.64,92.52,92.6,8046.0,92.64,92.64,92.52,92.6,8046.0
2017-03-14 14:10:00,92.61,92.67,92.54,92.63,8138.0,92.61,92.67,92.54,92.63,8138.0
2017-03-14 14:20:00,92.65,92.67,92.54,92.63,10100.0,92.65,92.67,92.54,92.63,10100.0
2017-03-14 14:30:00,92.65,92.7,92.37,92.44,13459.0,92.65,92.7,92.37,92.44,13459.0
2017-03-14 14:40:00,92.43,92.5,92.24,92.34,9300.0,92.43,92.5,92.24,92.34,9300.0
2017-03-14 14:50:00,92.32,92.42,92.2,92.31,8234.0,92.32,92.42,92.2,92.31,8234.0
2017-03-14 15:00:00,92.34,92.59,92.33,92.57,17550.0,92.34,92.59,92.33,92.57,17550.0
2017-03-14 15:10:00,92.55,92.63,92.51,92.57,14467.0,92.55,92.63,92.51,92.57,14467.0
2017-03-14 15:20:00,92.58,92.6,92.39,92.46,10172.0,92.58,92.6,92.39,92.46,10172.0
2017-03-14 15:30:00,92.45,92.7,92.42,92.66,33464.0,92.45,92.7,92.42,92.66,33464.0
2017-03-14 15:40:00,92.65,92.92,92.65,92.84,26454.0,92.65,92.92,92.65,92.84,26454.0
2017-03-14 15:50:00,92.83,92.92,92.72,92.75,62522.0,92.83,92.92,92.72,92.75,62522.0
2017-03-15 09:30:00,93.21,93.86,93.21,93.84,16837.0,93.21,93.86,93.21,93.84,16837.0
2017-03-15 09:40:00,93.81,93.87,93.53,93.56,14869.0,93.81,93.87,93.53,93.56,14869.0
2017-03-15 09:50:00,93.48,93.6,93.28,93.38,9204.0,93.48,93.6,93.28,93.38,9204.0
2017-03-15 10:00:00,93.43,93.64,93.13,93.56,14452.0,93.43,93.64,93.13,93.56,14452.0
2017-03-15 10:10:00,93.47,93.57,93.36,93.36,5978.0,93.47,93.57,93.36,93.36,5978.0
2017-03-15 10:20:00,93.27,93.47,93.21,93.47,5800.0,93.27,93.47,93.21,93.47,5800.0
2017-03-15 10:30:00,93.5,93.6,93.36,93.54,8847.0,93.5,93.6,93.36,93.54,8847.0
2017-03-15 10:40:00,93.58,93.64,93.43,93.64,6120.0,93.58,93.64,93.43,93.64,6120.0
2017-03-15 10:50:00,93.69,93.71,93.53,93.53,7366.0,93.69,93.71,93.53,93.53,7366.0
2017-03-15 11:00:00,93.56,93.71,93.4,93.65,67853.0,93.56,93.71,93.4,93.65,67853.0
2017-03-15 11:10:00,93.68,93.79,93.58,93.63,5800.0,93.68,93.79,93.58,93.63,5800.0
2017-03-15 11:20:00,93.63,93.87,93.62,93.82,12297.0,93.63,93.87,93.62,93.82,12297.0
2017-03-15 11:30:00,93.85,93.98,93.81,93.9,11618.0,93.85,93.98,93.81,93.9,11618.0
2017-03-15 11:40:00,93.9,93.98,93.88,93.98,13861.0,93.9,93.98,93.88,93.98,13861.0
2017-03-15 11:50:00,93.95,94.2,93.9,94.2,66199.0,93.95,94.2,93.9,94.2,66199.0
2017-03-15 12:00:00,94.2,94.37,94.14,94.27,14265.0,94.2,94.37,94.14,94.27,14265.0
2017-03-15 12:10:00,94.25,94.43,94.25,94.38,5403.0,94.25,94.43,94.25,94.38,5403.0
2017-03-15 12:20:00,94.36,94.36,94.18,94.32,6179.0,94.36,94.36,94.18,94.32,6179.0
2017-03-15 12:30:00,94.31,94.46,94.25,94.42,8650.0,94.31,94.46,94.25,94.42,8650.0
2017-03-15 12:40:00,94.46,94.6,94.34,94.5,5151.0,94.46,94.6,94.34,94.5,5151.0
2017-03-15 12:50:00,94.6,94.73,94.5,94.65,7382.0,94.6,94.73,94.5,94.65,7382.0
2017-03-15 13:00:00,94.62,94.68,94.56,94.58,6294.0,94.62,94.68,94.56,94.58,6294.0
2017-03-15 13:10:00,94.64,94.65,94.37,94.37,6900.0,94.64,94.65,94.37,94.37,6900.0
2017-03-15 13:20:00,94.38,94.51,94.2,94.3,4400.0,94.38,94.51,94.2,94.3,4400.0
2017-03-15 13:30:00,94.27,94.69,94.27,94.63,33283.0,94.27,94.69,94.27,94.63,33283.0
2017-03-15 13:40:00,94.54,94.76,94.54,94.73,7165.0,94.54,94.76,94.54,94.73,7165.0
2017-03-15 13:50:00,94.7,94.71,94.27,94.36,13300.0,94.7,94.71,94.27,94.36,13300.0
2017-03-15 14:00:00,94.35,94.62,94.24,94.48,39852.0,94.35,94.62,94.24,94.48,39852.0
2017-03-15 14:10:00,94.52,94.95,94.49,94.83,17378.0,94.52,94.95,94.49,94.83,17378.0
2017-03-15 14:20:00,94.9,94.99,94.82,94.99,19284.0,94.9,94.99,94.82,94.99,19284.0
2017-03-15 14:30:00,94.96,95.0,94.57,94.76,19166.0,94.96,95.0,94.57,94.76,19166.0
2017-03-15 14:40:00,94.76,94.84,94.57,94.65,20168.0,94.76,94.84,94.57,94.65,20168.0
2017-03-15 14:50:00,94.65,94.93,94.63,94.7,29239.0,94.65,94.93,94.63,94.7,29239.0
2017-03-15 15:00:00,94.7,94.81,94.6,94.76,28309.0,94.7,94.81,94.6,94.76,28309.0
2017-03-15 15:10:00,94.73,94.96,94.72,94.94,10485.0,94.73,94.96,94.72,94.94,10485.0
2017-03-15 15:20:00,94.88,94.96,94.82,94.92,10593.0,94.88,94.96,94.82,94.92,10593.0
2017-03-15 15:30:00,94.97,95.0,94.75,94.75,27694.0,94.97,95.0,94.75,94.75,27694.0
2017-03-15 15:40:00,94.74,94.79,94.45,94.45,31774.0,94.74,94.79,94.45,94.45,31774.0
2017-03-15 15:50:00,94.5,94.77,94.48,94.56,67259.0,94.5,94.77,94.48,94.56,67259.0
2017-03-16 09:30:00,94.38,94.86,93.63,93.9,21018.0,94.38,94.86,93.63,93.9,21018.0
2017-03-16 09:40:00,94.05,94.18,93.87,94.11,7175.0,94.05,94.18,93.87,94.11,7175.0
2017-03-16 09:50:00,93.95,94.0,93.59,93.59,2566.0,93.95,94.0,93.59,93.59,2566.0
2017-03-16 10:00:00,93.57,93.73,93.47,93.47,10595.0,93.57,93.73,93.47,93.47,10595.0
2017-03-16 10:10:00,93.5,93.5,93.23,93.27,11460.0,93.5,93.5,93.23,93.27,11460.0
2017-03-16 10:20:00,93.23,93.41,93.17,93.3,35270.0,93.23,93.41,93.17,93.3,35270.0
2017-03-16 10:30:00,93.29,93.33,92.92,92.92,23459.0,93.29,93.33,92.92,92.92,23459.0
2017-03-16 10:40:00,92.92,93.2,92.9,93.15,22972.0,92.92,93.2,92.9,93.15,22972.0
2017-03-16 10:50:00,93.11,93.22,93.03,93.17,9616.0,93.11,93.22,93.03,93.17,9616.0
2017-03-16 11:00:00,93.2,93.22,92.73,92.9,11674.0,93.2,93.22,92.73,92.9,11674.0
2017-03-16 11:10:00,92.9,93.2,92.88,93.04,16363.0,92.9,93.2,92.88,93.04,16363.0
2017-03-16 11:20:00,93.05,93.11,92.91,92.91,14500.0,93.05,93.11,92.91,92.91,14500.0
2017-03-16 11:30:00,92.89,92.89,92.57,92.64,9812.0,92.89,92.89,92.57,92.64,9812.0
2017-03-16 11:40:00,92.62,92.76,92.58,92.7,11000.0,92.62,92.76,92.58,92.7,11000.0
2017-03-16 11:50:00,92.72,92.99,92.72,92.91,8421.0,92.72,92.99,92.72,92.91,8421.0
2017-03-16 12:00:00,92.85,93.0,92.85,92.9,9292.0,92.85,93.0,92.85,92.9,9292.0
2017-03-16 12:10:00,92.93,92.99,92.84,92.93,6556.0,92.93,92.99,92.84,92.93,6556.0
2017-03-16 12:20:00,92.87,92.96,92.77,92.86,9964.0,92.87,92.96,92.77,92.86,9964.0
2017-03-16 12:30:00,92.93,92.95,92.74,92.79,7762.0,92.93,92.95,92.74,92.79,7762.0
2017-03-16 12:40:00,92.75,92.99,92.65,92.76,18650.0,92.75,92.99,92.65,92.76,18650.0
2017-03-16 12:50:00,92.76,92.9,92.73,92.81,13043.0,92.76,92.9,92.73,92.81,13043.0
2017-03-16 13:00:00,92.91,92.91,92.72,92.77,12613.0,92.91,92.91,92.72,92.77,12613.0
2017-03-16 13:10:00,92.75,92.75,92.53,92.57,15607.0,92.75,92.75,92.53,92.57,15607.0
2017-03-16 13:20:00,92.59,92.67,92.57,92.61,19166.0,92.59,92.67,92.57,92.61,19166.0
2017-03-16 13:30:00,92.63,92.64,92.13,92.14,38247.0,92.63,92.64,92.13,92.14,38247.0
2017-03-16 13:40:00,92.19,92.53,92.19,92.46,8162.0,92.19,92.53,92.19,92.46,8162.0
2017-03-16 13:50:00,92.45,92.51,92.32,92.32,22205.0,92.45,92.51,92.32,92.32,22205.0
2017-03-16 14:00:00,92.31,92.39,92.07,92.07,13064.0,92.31,92.39,92.07,92.07,13064.0
2017-03-16 14:10:00,92.07,92.14,91.7,91.77,41792.0,92.07,92.14,91.7,91.77,41792.0
2017-03-16 14:20:00,91.75,92.0,91.73,91.95,31340.0,91.75,92.0,91.73,91.95,31340.0
2017-03-16 14:30:00,91.96,92.05,91.93,92.04,29760.0,91.96,92.05,91.93,92.04,29760.0
2017-03-16 14:40:00,92.03,92.19,91.86,91.87,23628.0,92.03,92.19,91.86,91.87,23628.0
2017-03-16 14:50:00,91.89,92.25,91.85,92.13,38528.0,91.89,92.25,91.85,92.13,38528.0
2017-03-16 15:00:00,92.08,92.33,92.04,92.28,155356.0,92.08,92.33,92.04,92.28,155356.0
2017-03-16 15:10:00,92.26,92.29,92.19,92.25,25047.0,92.26,92.29,92.19,92.25,25047.0
2017-03-16 15:20:00,92.26,92.44,92.23,92.25,26344.0,92.26,92.44,92.23,92.25,26344.0
2017-03-16 15:30:00,92.25,92.26,92.17,92.25,41306.0,92.25,92.26,92.17,92.25,41306.0
2017-03-16 15:40:00,92.25,92.54,92.23,92.48,61597.0,92.25,92.54,92.23,92.48,61597.0
2017-03-16 15:50:00,92.51,92.68,92.3,92.34,208090.0,92.51,92.68,92.3,92.34,208090.0
2017-03-17 09:30:00,92.79,93.5,91.89,92.86,539170.0,92.79,93.5,91.89,92.86,539170.0
2017-03-17 09:40:00,93.0,93.15,92.79,93.1,22366.0,93.0,93.15,92.79,93.1,22366.0
2017-03-17 09:50:00,93.13,93.13,92.39,92.55,55639.0,93.13,93.13,92.39,92.55,55639.0
2017-03-17 10:00:00,92.61,92.71,92.28,92.38,17414.0,92.61,92.71,92.28,92.38,17414.0
2017-03-17 10:10:00,92.4,92.53,91.93,92.16,64995.0,92.4,92.53,91.93,92.16,64995.0
2017-03-17 10:20:00,92.17,92.31,92.01,92.17,29243.0,92.17,92.31,92.01,92.17,29243.0
2017-03-17 10:30:00,92.15,92.15,91.9,92.12,18830.0,92.15,92.15,91.9,92.12,18830.0
2017-03-17 10:40:00,92.14,92.21,91.91,92.05,27746.0,92.14,92.21,91.91,92.05,27746.0
2017-03-17 10:50:00,92.08,92.15,91.92,92.05,24503.0,92.08,92.15,91.92,92.05,24503.0
2017-03-17 11:00:00,92.07,92.07,91.76,92.02,25338.0,92.07,92.07,91.76,92.02,25338.0
2017-03-17 11:10:00,92.04,92.17,91.95,91.95,18204.0,92.04,92.17,91.95,91.95,18204.0
2017-03-17 11:20:00,91.92,92.06,91.82,91.99,13350.0,91.92,92.06,91.82,91.99,13350.0
2017-03-17 11:30:00,92.02,92.05,91.79,91.94,11246.0,92.02,92.05,91.79,91.94,11246.0
2017-03-17 11:40:00,92.0,92.14,91.84,91.84,10126.0,92.0,92.14,91.84,91.84,10126.0
2017-03-17 11:50:00,91.8,92.28,91.8,92.18,28317.0,91.8,92.28,91.8,92.18,28317.0
2017-03-17 12:00:00,92.22,92.35,92.18,92.23,35640.0,92.22,92.35,92.18,92.23,35640.0
2017-03-17 12:10:00,92.21,92.38,92.12,92.29,38853.0,92.21,92.38,92.12,92.29,38853.0
2017-03-17 12:20:00,92.29,92.38,92.22,92.23,22953.0,92.29,92.38,92.22,92.23,22953.0
2017-03-17 12:30:00,92.27,92.31,92.12,92.15,13200.0,92.27,92.31,92.12,92.15,13200.0
2017-03-17 12:40:00,92.17,92.33,92.15,92.19,12611.0,92.17,92.33,92.15,92.19,12611.0
2017-03-17 12:50:00,92.19,92.31,92.15,92.23,11400.0,92.19,92.31,92.15,92.23,11400.0
2017-03-17 13:00:00,92.25,92.33,92.23,92.28,18320.0,92.25,92.33,92.23,92.28,18320.0
2017-03-17 13:10:00,92.31,92.33,92.19,92.28,14043.0,92.31,92.33,92.19,92.28,14043.0
2017-03-17 13:20:00,92.28,92.36,92.26,92.26,17600.0,92.28,92.36,92.26,92.26,17600.0
2017-03-17 13:30:00,92.28,92.34,92.24,92.28,18001.0,92.28,92.34,92.24,92.28,18001.0
2017-03-17 13:40:00,92.25,92.31,92.17,92.18,10910.0,92.25,92.31,92.17,92.18,10910.0
2017-03-17 13:50:00,92.16,92.3,92.16,92.22,9580.0,92.16,92.3,92.16,92.22,9580.0
2017-03-17 14:00:00,92.27,92.33,92.2,92.32,17125.0,92.27,92.33,92.2,92.32,17125.0
2017-03-17 14:10:00,92.31,92.36,92.2,92.23,23728.0,92.31,92.36,92.2,92.23,23728.0
2017-03-17 14:20:00,92.22,92.36,92.21,92.24,19828.0,92.22,92.36,92.21,92.24,19828.0
2017-03-17 14:30:00,92.24,92.35,92.23,92.29,14038.0,92.24,92.35,92.23,92.29,14038.0
2017-03-17 14:40:00,92.29,92.33,92.21,92.26,15336.0,92.29,92.33,92.21,92.26,15336.0
2017-03-17 14:50:00,92.25,92.3,92.18,92.21,20272.0,92.25,92.3,92.18,92.21,20272.0
2017-03-17 15:00:00,92.24,92.33,92.22,92.3,20200.0,92.24,92.33,92.22,92.3,20200.0
2017-03-17 15:10:00,92.33,92.33,92.19,92.28,29637.0,92.33,92.33,92.19,92.28,29637.0
2017-03-17 15:20:00,92.28,92.31,92.17,92.18,28324.0,92.28,92.31,92.17,92.18,28324.0
2017-03-17 15:30:00,92.19,92.26,91.96,91.99,36387.0,92.19,92.26,91.96,91.99,36387.0
2017-03-17 15:40:00,92.01,92.47,91.78,92.19,143914.0,92.01,92.47,91.78,92.19,143914.0
2017-03-17 15:50:00,92.2,92.37,91.88,91.92,200550.0,92.2,92.37,91.88,91.92,200550.0
2017-03-20 09:30:00,92.0,92.04,91.57,91.68,16855.0,92.0,92.04,91.57,91.68,16855.0
2017-03-20 09:40:00,91.62,92.06,91.54,91.81,22721.0,91.62,92.06,91.54,91.81,22721.0
2017-03-20 09:50:00,91.73,92.04,91.6,91.95,13900.0,91.73,92.04,91.6,91.95,13900.0
2017-03-20 10:00:00,91.93,92.01,91.73,91.88,13004.0,91.93,92.01,91.73,91.88,13004.0
2017-03-20 10:10:00,91.87,92.46,91.86,92.46,15349.0,91.87,92.46,91.86,92.46,15349.0
2017-03-20 10:20:00,92.47,92.61,92.44,92.51,23117.0,92.47,92.61,92.44,92.51,23117.0
2017-03-20 10:30:00,92.48,92.5,92.32,92.46,13200.0,92.48,92.5,92.32,92.46,13200.0
2017-03-20 10:40:00,92.47,92.47,92.33,92.44,9828.0,92.47,92.47,92.33,92.44,9828.0
2017-03-20 10:50:00,92.47,92.52,92.37,92.38,7015.0,92.47,92.52,92.37,92.38,7015.0
2017-03-20 11:00:00,92.36,92.5,92.34,92.4,13193.0,92.36,92.5,92.34,92.4,13193.0
2017-03-20 11:10:00,92.36,92.44,92.27,92.43,7346.0,92.36,92.44,92.27,92.43,7346.0
2017-03-20 11:20:00,92.45,92.49,92.31,92.41,7175.0,92.45,92.49,92.31,92.41,7175.0
2017-03-20 11:30:00,92.44,92.49,92.41,92.41,9016.0,92.44,92.49,92.41,92.41,9016.0
2017-03-20 11:40:00,92.44,92.44,92.08,92.14,11600.0,92.44,92.44,92.08,92.14,11600.0
2017-03-20 11:50:00,92.14,92.22,92.07,92.07,10260.0,92.14,92.22,92.07,92.07,10260.0
2017-03-20 12:00:00,92.07,92.07,91.76,91.87,21723.0,92.07,92.07,91.76,91.87,21723.0
2017-03-20 12:10:00,91.88,91.88,91.64,91.67,11717.0,91.88,91.88,91.64,91.67,11717.0
2017-03-20 12:20:00,91.66,91.82,91.66,91.71,68321.0,91.66,91.82,91.66,91.71,68321.0
2017-03-20 12:30:00,91.7,92.11,91.7,91.94,133767.0,91.7,92.11,91.7,91.94,133767.0
2017-03-20 12:40:00,91.93,92.14,91.91,92.0,117735.0,91.93,92.14,91.91,92.0,117735.0
2017-03-20 12:50:00,91.99,92.04,91.81,91.88,22049.0,91.99,92.04,91.81,91.88,22049.0
2017-03-20 13:00:00,91.86,91.9,91.73,91.79,18324.0,91.86,91.9,91.73,91.79,18324.0
2017-03-20 13:10:00,91.76,91.81,91.72,91.74,8506.0,91.76,91.81,91.72,91.74,8506.0
2017-03-20 13:20:00,91.72,91.9,91.71,91.83,7961.0,91.72,91.9,91.71,91.83,7961.0
2017-03-20 13:30:00,91.82,91.88,91.8,91.84,5508.0,91.82,91.88,91.8,91.84,5508.0
2017-03-20 13:40:00,91.82,91.82,91.52,91.54,22955.0,91.82,91.82,91.52,91.54,22955.0
2017-03-20 13:50:00,91.5,91.56,91.46,91.53,18199.0,91.5,91.56,91.46,91.53,18199.0
2017-03-20 14:00:00,91.53,91.58,91.45,91.57,9921.0,91.53,91.58,91.45,91.57,9921.0
2017-03-20 14:10:00,91.57,91.84,91.57,91.78,9202.0,91.57,91.84,91.57,91.78,9202.0
2017-03-20 14:20:00,91.78,91.78,91.64,91.69,10100.0,91.78,91.78,91.64,91.69,10100.0
2017-03-20 14:30:00,91.7,91.7,91.48,91.48,9233.0,91.7,91.7,91.48,91.48,9233.0
2017-03-20 14:40:00,91.48,91.62,91.44,91.45,21463.0,91.48,91.62,91.44,91.45,21463.0
2017-03-20 14:50:00,91.45,91.56,91.43,91.53,17765.0,91.45,91.56,91.43,91.53,17765.0
2017-03-20 15:00:00,91.52,91.57,91.43,91.48,24342.0,91.52,91.57,91.43,91.48,24342.0
2017-03-20 15:10:00,91.49,91.62,91.46,91.53,19907.0,91.49,91.62,91.46,91.53,19907.0
2017-03-20 15:20:00,91.52,91.56,91.48,91.48,30676.0,91.52,91.56,91.48,91.48,30676.0
2017-03-20 15:30:00,91.5,91.55,91.46,91.52,30741.0,91.5,91.55,91.46,91.52,30741.0
2017-03-20 15:40:00,91.55,91.59,91.4,91.45,43754.0,91.55,91.59,91.4,91.45,43754.0
2017-03-20 15:50:00,91.45,91.48,91.23,91.32,139837.0,91.45,91.48,91.23,91.32,139837.0
2017-03-21 09:30:00,91.81,91.83,91.44,91.64,29450.0,91.81,91.83,91.44,91.64,29450.0
2017-03-21 09:40:00,91.64,91.64,91.46,91.52,8881.0,91.64,91.64,91.46,91.52,8881.0
2017-03-21 09:50:00,91.46,91.54,91.35,91.39,9809.0,91.46,91.54,91.35,91.39,9809.0
2017-03-21 10:00:00,91.35,91.38,91.12,91.18,23678.0,91.35,91.38,91.12,91.18,23678.0
2017-03-21 10:10:00,91.18,91.44,91.12,91.34,17379.0,91.18,91.44,91.12,91.34,17379.0
2017-03-21 10:20:00,91.38,91.38,91.0,91.11,26473.0,91.38,91.38,91.0,91.11,26473.0
2017-03-21 10:30:00,91.11,91.26,91.02,91.02,25322.0,91.11,91.26,91.02,91.02,25322.0
2017-03-21 10:40:00,91.08,91.11,90.8,90.99,33763.0,91.08,91.11,90.8,90.99,33763.0
2017-03-21 10:50:00,91.03,91.05,90.66,90.74,24088.0,91.03,91.05,90.66,90.74,24088.0
2017-03-21 11:00:00,90.73,90.88,90.3,90.46,39369.0,90.73,90.88,90.3,90.46,39369.0
2017-03-21 11:10:00,90.5,90.82,90.44,90.63,18146.0,90.5,90.82,90.44,90.63,18146.0
2017-03-21 11:20:00,90.56,90.72,90.48,90.61,22430.0,90.56,90.72,90.48,90.61,22430.0
2017-03-21 11:30:00,90.59,90.64,89.78,90.26,41531.0,90.59,90.64,89.78,90.26,41531.0
2017-03-21 11:40:00,90.3,90.82,90.18,90.77,32538.0,90.3,90.82,90.18,90.77,32538.0
2017-03-21 11:50:00,90.73,91.18,90.62,91.18,9664.0,90.73,91.18,90.62,91.18,9664.0
2017-03-21 12:00:00,91.1,91.37,91.0,91.25,20672.0,91.1,91.37,91.0,91.25,20672.0
2017-03-21 12:10:00,91.16,91.38,91.04,91.06,9610.0,91.16,91.38,91.04,91.06,9610.0
2017-03-21 12:20:00,91.03,91.16,90.91,91.0,13077.0,91.03,91.16,90.91,91.0,13077.0
2017-03-21 12:30:00,91.0,91.0,90.59,90.77,15261.0,91.0,91.0,90.59,90.77,15261.0
2017-03-21 12:40:00,90.77,90.88,90.64,90.66,16961.0,90.77,90.88,90.64,90.66,16961.0
2017-03-21 12:50:00,90.69,90.91,90.64,90.85,14976.0,90.69,90.91,90.64,90.85,14976.0
2017-03-21 13:00:00,90.86,90.93,90.81,90.91,7522.0,90.86,90.93,90.81,90.91,7522.0
2017-03-21 13:10:00,90.84,90.97,90.75,90.76,18451.0,90.84,90.97,90.75,90.76,18451.0
2017-03-21 13:20:00,90.76,90.92,90.61,90.66,38613.0,90.76,90.92,90.61,90.66,38613.0
2017-03-21 13:30:00,90.68,90.71,90.4,90.45,19356.0,90.68,90.71,90.4,90.45,19356.0
2017-03-21 13:40:00,90.48,90.48,90.17,90.27,17412.0,90.48,90.48,90.17,90.27,17412.0
2017-03-21 13:50:00,90.29,90.29,89.88,89.89,19553.0,90.29,90.29,89.88,89.89,19553.0
2017-03-21 14:00:00,89.91,90.01,89.66,89.84,26087.0,89.91,90.01,89.66,89.84,26087.0
2017-03-21 14:10:00,89.83,90.14,89.52,90.14,37671.0,89.83,90.14,89.52,90.14,37671.0
2017-03-21 14:20:00,90.13,90.41,89.93,90.38,20025.0,90.13,90.41,89.93,90.38,20025.0
2017-03-21 14:30:00,90.35,90.64,90.31,90.53,28879.0,90.35,90.64,90.31,90.53,28879.0
2017-03-21 14:40:00,90.59,90.69,90.44,90.51,26714.0,90.59,90.69,90.44,90.51,26714.0
2017-03-21 14:50:00,90.52,90.61,90.43,90.57,15520.0,90.52,90.61,90.43,90.57,15520.0
2017-03-21 15:00:00,90.53,90.57,90.4,90.44,27358.0,90.53,90.57,90.4,90.44,27358.0
2017-03-21 15:10:00,90.44,90.52,90.42,90.47,23286.0,90.44,90.52,90.42,90.47,23286.0
2017-03-21 15:20:00,90.45,90.5,90.34,90.34,22227.0,90.45,90.5,90.34,90.34,22227.0
2017-03-21 15:30:00,90.33,90.34,89.94,89.94,58573.0,90.33,90.34,89.94,89.94,58573.0
2017-03-21 15:40:00,89.96,89.99,89.61,89.64,62011.0,89.96,89.99,89.61,89.64,62011.0
2017-03-21 15:50:00,89.62,89.67,89.44,89.51,269735.0,89.62,89.67,89.44,89.51,269735.0
2017-03-22 09:30:00,89.95,90.17,89.31,89.93,30155.0,89.95,90.17,89.31,89.93,30155.0
2017-03-22 09:40:00,89.97,90.25,89.87,90.07,13111.0,89.97,90.25,89.87,90.07,13111.0
2017-03-22 09:50:00,89.96,90.04,89.33,89.39,19104.0,89.96,90.04,89.33,89.39,19104.0
2017-03-22 10:00:00,89.5,89.5,89.11,89.23,24714.0,89.5,89.5,89.11,89.23,24714.0
2017-03-22 10:10:00,89.23,89.4,89.05,89.25,21153.0,89.23,89.4,89.05,89.25,21153.0
2017-03-22 10:20:00,89.19,89.3,89.13,89.17,9958.0,89.19,89.3,89.13,89.17,9958.0
2017-03-22 10:30:00,89.21,89.53,89.07,89.52,25100.0,89.21,89.53,89.07,89.52,25100.0
2017-03-22 10:40:00,89.47,89.57,89.42,89.44,30668.0,89.47,89.57,89.42,89.44,30668.0
2017-03-22 10:50:00,89.4,89.91,89.4,89.86,92772.0,89.4,89.91,89.4,89.86,92772.0
2017-03-22 11:00:00,89.9,89.9,89.25,89.29,81389.0,89.9,89.9,89.25,89.29,81389.0
2017-03-22 11:10:00,89.33,89.51,89.14,89.47,26795.0,89.33,89.51,89.14,89.47,26795.0
2017-03-22 11:20:00,89.45,89.87,89.45,89.86,27446.0,89.45,89.87,89.45,89.86,27446.0
2017-03-22 11:30:00,89.88,89.88,89.59,89.79,23969.0,89.88,89.88,89.59,89.79,23969.0
2017-03-22 11:40:00,89.77,89.9,89.59,89.59,22112.0,89.77,89.9,89.59,89.59,22112.0
2017-03-22 11:50:00,89.58,89.61,89.12,89.28,45613.0,89.58,89.61,89.12,89.28,45613.0
2017-03-22 12:00:00,89.32,89.7,89.25,89.66,17536.0,89.32,89.7,89.25,89.66,17536.0
2017-03-22 12:10:00,89.66,89.72,89.46,89.46,20527.0,89.66,89.72,89.46,89.46,20527.0
2017-03-22 12:20:00,89.44,89.49,89.3,89.41,11970.0,89.44,89.49,89.3,89.41,11970.0
2017-03-22 12:30:00,89.4,89.45,89.31,89.31,15836.0,89.4,89.45,89.31,89.31,15836.0
2017-03-22 12:40:00,89.32,89.34,89.23,89.3,7087.0,89.32,89.34,89.23,89.3,7087.0
2017-03-22 12:50:00,89.27,89.57,89.26,89.49,56472.0,89.27,89.57,89.26,89.49,56472.0
2017-03-22 13:00:00,89.54,89.62,89.31,89.39,14184.0,89.54,89.62,89.31,89.39,14184.0
2017-03-22 13:10:00,89.46,89.69,89.46,89.69,8687.0,89.46,89.69,89.46,89.69,8687.0
2017-03-22 13:20:00,89.69,89.85,89.67,89.76,15218.0,89.69,89.85,89.67,89.76,15218.0
2017-03-22 13:30:00,89.69,89.81,89.55,89.62,29131.0,89.69,89.81,89.55,89.62,29131.0
2017-03-22 13:40:00,89.68,89.69,89.4,89.4,8900.0,89.68,89.69,89.4,89.4,8900.0
2017-03-22 13:50:00,89.44,89.49,89.31,89.39,8653.0,89.44,89.49,89.31,89.39,8653.0
2017-03-22 14:00:00,89.44,89.66,89.44,89.55,8435.0,89.44,89.66,89.44,89.55,8435.0
2017-03-22 14:10:00,89.54,89.62,89.42,89.49,8331.0,89.54,89.62,89.42,89.49,8331.0
2017-03-22 14:20:00,89.47,89.67,89.46,89.56,7133.0,89.47,89.67,89.46,89.56,7133.0
2017-03-22 14:30:00,89.56,89.8,89.51,89.8,33748.0,89.56,89.8,89.51,89.8,33748.0
2017-03-22 14:40:00,89.84,89.9,89.72,89.85,40005.0,89.84,89.9,89.72,89.85,40005.0
2017-03-22 14:50:00,89.85,89.9,89.77,89.9,16157.0,89.85,89.9,89.77,89.9,16157.0
2017-03-22 15:00:00,89.85,89.89,89.71,89.81,11180.0,89.85,89.89,89.71,89.81,11180.0
2017-03-22 15:10:00,89.82,89.84,89.41,89.7,17609.0,89.82,89.84,89.41,89.7,17609.0
2017-03-22 15:20:00,89.76,89.96,89.75,89.81,16802.0,89.76,89.96,89.75,89.81,16802.0
2017-03-22 15:30:00,89.81,89.85,89.73,89.85,19711.0,89.81,89.85,89.73,89.85,19711.0
2017-03-22 15:40:00,89.85,89.97,89.79,89.95,23169.0,89.85,89.97,89.79,89.95,23169.0
2017-03-22 15:50:00,89.95,90.13,89.92,90.03,87226.0,89.95,90.13,89.92,90.03,87226.0
2017-03-23 09:30:00,90.0,90.61,89.78,90.49,14895.0,90.0,90.61,89.78,90.49,14895.0
2017-03-23 09:40:00,90.5,90.55,89.75,90.2,3850.0,90.5,90.55,89.75,90.2,3850.0
2017-03-23 09:50:00,90.13,90.29,89.98,90.19,8700.0,90.13,90.29,89.98,90.19,8700.0
2017-03-23 10:00:00,90.24,90.62,90.05,90.1,28899.0,90.24,90.62,90.05,90.1,28899.0
2017-03-23 10:10:00,90.1,90.37,90.05,90.07,5965.0,90.1,90.37,90.05,90.07,5965.0
2017-03-23 10:20:00,90.1,90.39,90.1,90.24,5404.0,90.1,90.39,90.1,90.24,5404.0
2017-03-23 10:30:00,90.24,90.54,90.19,90.52,5497.0,90.24,90.54,90.19,90.52,5497.0
2017-03-23 10:40:00,90.5,90.66,90.41,90.41,6605.0,90.5,90.66,90.41,90.41,6605.0
2017-03-23 10:50:00,90.42,90.62,90.39,90.55,6476.0,90.42,90.62,90.39,90.55,6476.0
2017-03-23 11:00:00,90.47,90.56,90.22,90.35,6663.0,90.47,90.56,90.22,90.35,6663.0
2017-03-23 11:10:00,90.38,90.75,90.38,90.63,19015.0,90.38,90.75,90.38,90.63,19015.0
2017-03-23 11:20:00,90.66,90.66,90.28,90.29,29348.0,90.66,90.66,90.28,90.29,29348.0
2017-03-23 11:30:00,90.28,90.39,90.16,90.27,8485.0,90.28,90.39,90.16,90.27,8485.0
2017-03-23 11:40:00,90.27,90.41,90.15,90.15,3400.0,90.27,90.41,90.15,90.15,3400.0
2017-03-23 11:50:00,90.19,90.33,90.14,90.3,14964.0,90.19,90.33,90.14,90.3,14964.0
2017-03-23 12:00:00,90.33,90.36,90.07,90.07,6330.0,90.33,90.36,90.07,90.07,6330.0
2017-03-23 12:10:00,90.11,90.2,90.07,90.09,5615.0,90.11,90.2,90.07,90.09,5615.0
2017-03-23 12:20:00,90.13,90.34,90.13,90.25,7472.0,90.13,90.34,90.13,90.25,7472.0
2017-03-23 12:30:00,90.23,90.29,90.02,90.11,10712.0,90.23,90.29,90.02,90.11,10712.0
2017-03-23 12:40:00,90.11,90.18,89.92,89.99,12121.0,90.11,90.18,89.92,89.99,12121.0
2017-03-23 12:50:00,89.95,90.09,89.95,90.04,4702.0,89.95,90.09,89.95,90.04,4702.0
2017-03-23 13:00:00,90.01,90.01,89.76,89.76,17841.0,90.01,90.01,89.76,89.76,17841.0
2017-03-23 13:10:00,89.82,90.0,89.8,89.94,8977.0,89.82,90.0,89.8,89.94,8977.0
2017-03-23 13:20:00,89.94,90.07,89.73,89.75,10313.0,89.94,90.07,89.73,89.75,10313.0
2017-03-23 13:30:00,89.78,90.1,89.78,89.98,9720.0,89.78,90.1,89.78,89.98,9720.0
2017-03-23 13:40:00,89.96,90.29,89.95,90.21,6514.0,89.96,90.29,89.95,90.21,6514.0
2017-03-23 13:50:00,90.2,90.26,90.06,90.07,4818.0,90.2,90.26,90.06,90.07,4818.0
2017-03-23 14:00:00,90.03,90.14,89.97,90.1,7674.0,90.03,90.14,89.97,90.1,7674.0
2017-03-23 14:10:00,90.13,90.15,90.07,90.07,6636.0,90.13,90.15,90.07,90.07,6636.0
2017-03-23 14:20:00,90.13,90.16,90.06,90.11,10571.0,90.13,90.16,90.06,90.11,10571.0
2017-03-23 14:30:00,90.09,90.22,90.06,90.18,12476.0,90.09,90.22,90.06,90.18,12476.0
2017-03-23 14:40:00,90.26,90.28,90.18,90.18,6216.0,90.26,90.28,90.18,90.18,6216.0
2017-03-23 14:50:00,90.24,90.29,90.14,90.14,10300.0,90.24,90.29,90.14,90.14,10300.0
2017-03-23 15:00:00,90.12,90.12,89.94,90.0,9995.0,90.12,90.12,89.94,90.0,9995.0
2017-03-23 15:10:00,89.98,90.1,89.72,89.76,21497.0,89.98,90.1,89.72,89.76,21497.0
2017-03-23 15:20:00,89.79,89.94,89.47,89.47,19538.0,89.79,89.94,89.47,89.47,19538.0
2017-03-23 15:30:00,89.51,89.56,89.23,89.47,27393.0,89.51,89.56,89.23,89.47,27393.0
2017-03-23 15:40:00,89.5,89.56,89.25,89.41,44101.0,89.5,89.56,89.25,89.41,44101.0
2017-03-23 15:50:00,89.44,89.44,88.94,89.05,253775.0,89.44,89.44,88.94,89.05,253775.0
2017-03-24 09:30:00,89.74,89.85,89.12,89.38,31174.0,89.74,89.85,89.12,89.38,31174.0
2017-03-24 09:40:00,89.37,89.72,89.36,89.53,9100.0,89.37,89.72,89.36,89.53,9100.0
2017-03-24 09:50:00,89.49,89.81,89.28,89.81,8873.0,89.49,89.81,89.28,89.81,8873.0
2017-03-24 10:00:00,89.87,89.95,89.66,89.71,23735.0,89.87,89.95,89.66,89.71,23735.0
2017-03-24 10:10:00,89.67,89.99,89.66,89.76,12950.0,89.67,89.99,89.66,89.76,12950.0
2017-03-24 10:20:00,89.78,89.81,89.65,89.76,8222.0,89.78,89.81,89.65,89.76,8222.0
2017-03-24 10:30:00,89.76,89.85,89.64,89.77,11427.0,89.76,89.85,89.64,89.77,11427.0
2017-03-24 10:40:00,89.75,89.86,89.69,89.79,10478.0,89.75,89.86,89.69,89.79,10478.0
2017-03-24 10:50:00,89.86,90.02,89.84,89.9,47733.0,89.86,90.02,89.84,89.9,47733.0
2017-03-24 11:00:00,89.91,90.04,89.86,90.04,55504.0,89.91,90.04,89.86,90.04,55504.0
2017-03-24 11:10:00,90.04,90.16,89.96,90.01,12648.0,90.04,90.16,89.96,90.01,12648.0
2017-03-24 11:20:00,90.01,90.25,89.96,90.19,8176.0,90.01,90.25,89.96,90.19,8176.0
2017-03-24 11:30:00,90.22,90.34,90.2,90.29,6432.0,90.22,90.34,90.2,90.29,6432.0
2017-03-24 11:40:00,90.29,90.32,90.2,90.3,5048.0,90.29,90.32,90.2,90.3,5048.0
2017-03-24 11:50:00,90.32,90.44,90.29,90.42,7643.0,90.32,90.44,90.29,90.42,7643.0
2017-03-24 12:00:00,90.41,90.48,90.32,90.38,6485.0,90.41,90.48,90.32,90.38,6485.0
2017-03-24 12:10:00,90.38,90.38,90.11,90.11,17559.0,90.38,90.38,90.11,90.11,17559.0
2017-03-24 12:20:00,90.07,90.11,89.91,89.95,14192.0,90.07,90.11,89.91,89.95,14192.0
2017-03-24 12:30:00,89.99,90.0,89.73,89.82,86057.0,89.99,90.0,89.73,89.82,86057.0
2017-03-24 12:40:00,89.84,90.14,89.79,90.09,20408.0,89.84,90.14,89.79,90.09,20408.0
2017-03-24 12:50:00,90.09,90.18,89.92,90.06,15224.0,90.09,90.18,89.92,90.06,15224.0
2017-03-24 13:00:00,90.07,90.14,89.98,90.06,14462.0,90.07,90.14,89.98,90.06,14462.0
2017-03-24 13:10:00,90.09,90.1,89.87,90.0,8400.0,90.09,90.1,89.87,90.0,8400.0
2017-03-24 13:20:00,90.06,90.17,90.0,90.08,8200.0,90.06,90.17,90.0,90.08,8200.0
2017-03-24 13:30:00,90.08,90.17,90.01,90.08,11502.0,90.08,90.17,90.01,90.08,11502.0
2017-03-24 13:40:00,90.07,90.16,90.03,90.05,9180.0,90.07,90.16,90.03,90.05,9180.0
2017-03-24 13:50:00,90.07,90.09,89.72,89.75,6808.0,90.07,90.09,89.72,89.75,6808.0
2017-03-24 14:00:00,89.78,90.07,89.75,90.0,9647.0,89.78,90.07,89.75,90.0,9647.0
2017-03-24 14:10:00,90.01,90.14,90.01,90.09,11350.0,90.01,90.14,90.01,90.09,11350.0
2017-03-24 14:20:00,90.09,90.16,89.93,89.98,10924.0,90.09,90.16,89.93,89.98,10924.0
2017-03-24 14:30:00,90.0,90.03,89.83,89.84,5651.0,90.0,90.03,89.83,89.84,5651.0
2017-03-24 14:40:00,89.83,89.84,89.59,89.65,8855.0,89.83,89.84,89.59,89.65,8855.0
2017-03-24 14:50:00,89.66,89.85,89.65,89.77,11100.0,89.66,89.85,89.65,89.77,11100.0
2017-03-24 15:00:00,89.8,89.84,89.68,89.81,13405.0,89.8,89.84,89.68,89.81,13405.0
2017-03-24 15:10:00,89.79,89.85,89.59,89.6,9238.0,89.79,89.85,89.59,89.6,9238.0
2017-03-24 15:20:00,89.6,89.8,89.57,89.75,14252.0,89.6,89.8,89.57,89.75,14252.0
2017-03-24 15:30:00,89.72,89.97,89.51,89.97,18445.0,89.72,89.97,89.51,89.97,18445.0
2017-03-24 15:40:00,89.98,90.25,89.95,90.03,36374.0,89.98,90.25,89.95,90.03,36374.0
2017-03-24 15:50:00,90.04,90.24,89.88,89.96,94687.0,90.04,90.24,89.88,89.96,94687.0
2017-03-27 09:30:00,89.28,89.79,88.9,89.0,21292.0,89.28,89.79,88.9,89.0,21292.0
2017-03-27 09:40:00,89.09,89.39,88.94,89.37,11500.0,89.09,89.39,88.94,89.37,11500.0
2017-03-27 09:50:00,89.39,89.57,89.31,89.57,8261.0,89.39,89.57,89.31,89.57,8261.0
2017-03-27 10:00:00,89.57,89.69,89.38,89.45,21182.0,89.57,89.69,89.38,89.45,21182.0
2017-03-27 10:10:00,89.52,90.0,89.44,89.97,199204.0,89.52,90.0,89.44,89.97,199204.0
2017-03-27 10:20:00,89.94,90.73,89.93,90.71,35178.0,89.94,90.73,89.93,90.71,35178.0
2017-03-27 10:30:00,90.7,90.79,90.49,90.61,11652.0,90.7,90.79,90.49,90.61,11652.0
2017-03-27 10:40:00,90.58,90.96,90.58,90.8,105522.0,90.58,90.96,90.58,90.8,105522.0
2017-03-27 10:50:00,90.83,90.92,90.81,90.83,13430.0,90.83,90.92,90.81,90.83,13430.0
2017-03-27 11:00:00,90.85,90.89,90.37,90.48,11745.0,90.85,90.89,90.37,90.48,11745.0
2017-03-27 11:10:00,90.5,90.91,90.5,90.63,16175.0,90.5,90.91,90.5,90.63,16175.0
2017-03-27 11:20:00,90.69,90.82,90.55,90.76,22814.0,90.69,90.82,90.55,90.76,22814.0
2017-03-27 11:30:00,90.8,90.98,90.76,90.97,14854.0,90.8,90.98,90.76,90.97,14854.0
2017-03-27 11:40:00,90.95,91.0,90.89,90.93,24469.0,90.95,91.0,90.89,90.93,24469.0
2017-03-27 11:50:00,90.92,90.93,90.76,90.8,8528.0,90.92,90.93,90.76,90.8,8528.0
2017-03-27 12:00:00,90.81,91.13,90.75,91.07,10511.0,90.81,91.13,90.75,91.07,10511.0
2017-03-27 12:10:00,91.07,91.16,91.0,91.16,5820.0,91.07,91.16,91.0,91.16,5820.0
2017-03-27 12:20:00,91.12,91.19,90.98,91.09,10650.0,91.12,91.19,90.98,91.09,10650.0
2017-03-27 12:30:00,91.09,91.13,91.04,91.11,6276.0,91.09,91.13,91.04,91.11,6276.0
2017-03-27 12:40:00,91.13,91.16,91.07,91.1,9005.0,91.13,91.16,91.07,91.1,9005.0
2017-03-27 12:50:00,91.13,91.27,91.09,91.27,28344.0,91.13,91.27,91.09,91.27,28344.0
2017-03-27 13:00:00,91.27,91.49,91.24,91.49,10529.0,91.27,91.49,91.24,91.49,10529.0
2017-03-27 13:10:00,91.44,91.44,91.33,91.36,7940.0,91.44,91.44,91.33,91.36,7940.0
2017-03-27 13:20:00,91.37,91.41,91.31,91.33,7982.0,91.37,91.41,91.31,91.33,7982.0
2017-03-27 13:30:00,91.32,91.32,91.17,91.18,7711.0,91.32,91.32,91.17,91.18,7711.0
2017-03-27 13:40:00,91.18,91.3,91.05,91.05,6020.0,91.18,91.3,91.05,91.05,6020.0
2017-03-27 13:50:00,91.05,91.13,90.95,90.95,5657.0,91.05,91.13,90.95,90.95,5657.0
2017-03-27 14:00:00,91.0,91.1,90.98,91.0,6324.0,91.0,91.1,90.98,91.0,6324.0
2017-03-27 14:10:00,91.03,91.03,90.85,90.86,5200.0,91.03,91.03,90.85,90.86,5200.0
2017-03-27 14:20:00,90.85,90.88,90.69,90.86,9259.0,90.85,90.88,90.69,90.86,9259.0
2017-03-27 14:30:00,90.86,90.9,90.74,90.74,5159.0,90.86,90.9,90.74,90.74,5159.0
2017-03-27 14:40:00,90.77,90.92,90.72,90.92,15169.0,90.77,90.92,90.72,90.92,15169.0
2017-03-27 14:50:00,90.93,90.94,90.81,90.86,11962.0,90.93,90.94,90.81,90.86,11962.0
2017-03-27 15:00:00,90.9,91.0,90.84,90.97,8957.0,90.9,91.0,90.84,90.97,8957.0
2017-03-27 15:10:00,91.02,91.14,90.95,91.03,11568.0,91.02,91.14,90.95,91.03,11568.0
2017-03-27 15:20:00,91.01,91.13,90.81,90.89,173300.0,91.01,91.13,90.81,90.89,173300.0
2017-03-27 15:30:00,90.91,91.01,90.8,90.88,37235.0,90.91,91.01,90.8,90.88,37235.0
2017-03-27 15:40:00,90.87,90.91,90.73,90.81,63987.0,90.87,90.91,90.73,90.81,63987.0
2017-03-27 15:50:00,90.81,90.83,90.74,90.76,91236.0,90.81,90.83,90.74,90.76,91236.0
2017-03-28 09:30:00,90.31,90.76,89.99,90.14,43220.0,90.31,90.76,89.99,90.14,43220.0
2017-03-28 09:40:00,90.28,90.36,89.71,90.09,26804.0,90.28,90.36,89.71,90.09,26804.0
2017-03-28 09:50:00,90.08,90.08,89.74,89.83,36282.0,90.08,90.08,89.74,89.83,36282.0
2017-03-28 10:00:00,89.92,90.04,89.71,90.0,38799.0,89.92,90.04,89.71,90.0,38799.0
2017-03-28 10:10:00,90.01,90.05,89.84,89.84,45336.0,90.01,90.05,89.84,89.84,45336.0
2017-03-28 10:20:00,89.89,89.89,89.48,89.64,14855.0,89.89,89.89,89.48,89.64,14855.0
2017-03-28 10:30:00,89.7,89.92,89.61,89.61,25791.0,89.7,89.92,89.61,89.61,25791.0
2017-03-28 10:40:00,89.65,89.78,89.53,89.55,13903.0,89.65,89.78,89.53,89.55,13903.0
2017-03-28 10:50:00,89.51,89.51,89.22,89.37,21605.0,89.51,89.51,89.22,89.37,21605.0
2017-03-28 11:00:00,89.37,89.49,89.22,89.39,66971.0,89.37,89.49,89.22,89.39,66971.0
2017-03-28 11:10:00,89.38,89.84,89.37,89.76,23801.0,89.38,89.84,89.37,89.76,23801.0
2017-03-28 11:20:00,89.77,89.84,89.7,89.77,26632.0,89.77,89.84,89.7,89.77,26632.0
2017-03-28 11:30:00,89.79,90.02,89.77,89.98,34806.0,89.79,90.02,89.77,89.98,34806.0
2017-03-28 11:40:00,89.99,90.07,89.9,89.96,17134.0,89.99,90.07,89.9,89.96,17134.0
2017-03-28 11:50:00,89.97,90.03,89.86,89.91,20177.0,89.97,90.03,89.86,89.91,20177.0
2017-03-28 12:00:00,89.88,90.13,89.86,90.11,28250.0,89.88,90.13,89.86,90.11,28250.0
2017-03-28 12:10:00,90.06,90.11,89.9,89.95,21147.0,90.06,90.11,89.9,89.95,21147.0
2017-03-28 12:20:00,89.98,90.0,89.8,89.8,12901.0,89.98,90.0,89.8,89.8,12901.0
2017-03-28 12:30:00,89.82,89.82,89.55,89.55,13003.0,89.82,89.82,89.55,89.55,13003.0
2017-03-28 12:40:00,89.53,89.54,89.4,89.5,10600.0,89.53,89.54,89.4,89.5,10600.0
2017-03-28 12:50:00,89.5,89.82,89.49,89.73,9162.0,89.5,89.82,89.49,89.73,9162.0
2017-03-28 13:00:00,89.73,89.77,89.63,89.67,7850.0,89.73,89.77,89.63,89.67,7850.0
2017-03-28 13:10:00,89.66,89.7,89.47,89.48,11027.0,89.66,89.7,89.47,89.48,11027.0
2017-03-28 13:20:00,89.51,89.54,89.46,89.51,5166.0,89.51,89.54,89.46,89.51,5166.0
2017-03-28 13:30:00,89.51,89.57,89.47,89.5,8941.0,89.51,89.57,89.47,89.5,8941.0
2017-03-28 13:40:00,89.51,89.62,89.49,89.62,7949.0,89.51,89.62,89.49,89.62,7949.0
2017-03-28 13:50:00,89.61,89.78,89.59,89.73,25534.0,89.61,89.78,89.59,89.73,25534.0
2017-03-28 14:00:00,89.72,89.75,89.59,89.65,77985.0,89.72,89.75,89.59,89.65,77985.0
2017-03-28 14:10:00,89.61,89.81,89.61,89.81,39299.0,89.61,89.81,89.61,89.81,39299.0
2017-03-28 14:20:00,89.81,89.84,89.73,89.76,28274.0,89.81,89.84,89.73,89.76,28274.0
2017-03-28 14:30:00,89.77,89.82,89.72,89.77,13873.0,89.77,89.82,89.72,89.77,13873.0
2017-03-28 14:40:00,89.75,89.8,89.69,89.78,75638.0,89.75,89.8,89.69,89.78,75638.0
2017-03-28 14:50:00,89.78,89.8,89.72,89.74,10786.0,89.78,89.8,89.72,89.74,10786.0
2017-03-28 15:00:00,89.74,89.79,89.71,89.74,16478.0,89.74,89.79,89.71,89.74,16478.0
2017-03-28 15:10:00,89.72,89.79,89.7,89.73,14746.0,89.72,89.79,89.7,89.73,14746.0
2017-03-28 15:20:00,89.73,89.77,89.69,89.77,29515.0,89.73,89.77,89.69,89.77,29515.0
2017-03-28 15:30:00,89.77,89.81,89.74,89.75,29632.0,89.77,89.81,89.74,89.75,29632.0
2017-03-28 15:40:00,89.75,89.8,89.7,89.73,91460.0,89.75,89.8,89.7,89.73,91460.0
2017-03-28 15:50:00,89.75,89.77,89.62,89.65,98598.0,89.75,89.77,89.62,89.65,98598.0
2017-03-29 09:30:00,106.31,111.73,106.03,109.54,1937841.0,106.31,111.73,106.03,109.54,1937841.0
2017-03-29 09:40:00,109.54,110.0,108.92,109.6,1037407.0,109.54,110.0,108.92,109.6,1037407.0
2017-03-29 09:50:00,109.6,111.44,109.49,110.67,837155.0,109.6,111.44,109.49,110.67,837155.0
2017-03-29 10:00:00,110.6,111.88,109.44,109.81,746259.0,110.6,111.88,109.44,109.81,746259.0
2017-03-29 10:10:00,109.81,110.36,109.73,109.94,459609.0,109.81,110.36,109.73,109.94,459609.0
2017-03-29 10:20:00,109.92,110.5,109.67,110.25,311234.0,109.92,110.5,109.67,110.25,311234.0
2017-03-29 10:30:00,110.23,110.85,109.7,110.53,282011.0,110.23,110.85,109.7,110.53,282011.0
2017-03-29 10:40:00,110.51,111.01,110.31,110.66,221589.0,110.51,111.01,110.31,110.66,221589.0
2017-03-29 10:50:00,110.7,111.0,110.66,110.84,118104.0,110.7,111.0,110.66,110.84,118104.0
2017-03-29 11:00:00,110.81,110.99,110.03,110.25,236315.0,110.81,110.99,110.03,110.25,236315.0
2017-03-29 11:10:00,110.22,110.66,110.06,110.57,130785.0,110.22,110.66,110.06,110.57,130785.0
2017-03-29 11:20:00,110.57,110.84,109.93,110.18,149199.0,110.57,110.84,109.93,110.18,149199.0
2017-03-29 11:30:00,110.19,110.45,109.33,109.49,171755.0,110.19,110.45,109.33,109.49,171755.0
2017-03-29 11:40:00,109.51,110.28,109.5,109.68,126649.0,109.51,110.28,109.5,109.68,126649.0
2017-03-29 11:50:00,109.7,110.08,109.55,110.01,104516.0,109.7,110.08,109.55,110.01,104516.0
2017-03-29 12:00:00,110.01,110.17,109.75,110.13,67655.0,110.01,110.17,109.75,110.13,67655.0
2017-03-29 12:10:00,110.1,110.29,109.86,110.03,79966.0,110.1,110.29,109.86,110.03,79966.0
2017-03-29 12:20:00,110.04,110.2,109.87,110.12,88635.0,110.04,110.2,109.87,110.12,88635.0
2017-03-29 12:30:00,110.14,110.5,110.07,110.16,110599.0,110.14,110.5,110.07,110.16,110599.0
2017-03-29 12:40:00,110.16,110.65,110.1,110.44,106107.0,110.16,110.65,110.1,110.44,106107.0
2017-03-29 12:50:00,110.41,110.41,110.0,110.01,94461.0,110.41,110.41,110.0,110.01,94461.0
2017-03-29 13:00:00,110.0,110.04,109.54,109.74,78450.0,110.0,110.04,109.54,109.74,78450.0
2017-03-29 13:10:00,109.7,110.04,109.48,109.73,122436.0,109.7,110.04,109.48,109.73,122436.0
2017-03-29 13:20:00,109.74,109.74,109.12,109.48,290439.0,109.74,109.74,109.12,109.48,290439.0
2017-03-29 13:30:00,109.47,109.59,109.13,109.22,94675.0,109.47,109.59,109.13,109.22,94675.0
2017-03-29 13:40:00,109.23,109.25,108.21,108.53,187814.0,109.23,109.25,108.21,108.53,187814.0
2017-03-29 13:50:00,108.57,108.59,108.04,108.38,166342.0,108.57,108.59,108.04,108.38,166342.0
2017-03-29 14:00:00,108.42,108.87,108.2,108.65,186782.0,108.42,108.87,108.2,108.65,186782.0
2017-03-29 14:10:00,108.65,109.11,108.42,108.78,162847.0,108.65,109.11,108.42,108.78,162847.0
2017-03-29 14:20:00,108.8,108.84,108.29,108.4,101809.0,108.8,108.84,108.29,108.4,101809.0
2017-03-29 14:30:00,108.38,108.42,107.92,108.02,193024.0,108.38,108.42,107.92,108.02,193024.0
2017-03-29 14:40:00,108.04,108.4,108.0,108.33,106781.0,108.04,108.4,108.0,108.33,106781.0
2017-03-29 14:50:00,108.33,108.35,107.61,107.85,204339.0,108.33,108.35,107.61,107.85,204339.0
2017-03-29 15:00:00,107.86,107.99,107.5,107.68,195615.0,107.86,107.99,107.5,107.68,195615.0
2017-03-29 15:10:00,107.7,108.18,107.41,108.16,202833.0,107.7,108.18,107.41,108.16,202833.0
2017-03-29 15:20:00,108.2,108.2,107.59,107.8,186023.0,108.2,108.2,107.59,107.8,186023.0
2017-03-29 15:30:00,107.8,107.8,107.18,107.25,279357.0,107.8,107.8,107.18,107.25,279357.0
2017-03-29 15:40:00,107.25,107.8,107.23,107.45,414052.0,107.25,107.8,107.23,107.45,414052.0
2017-03-29 15:50:00,107.41,109.0,106.9,108.02,953885.0,107.41,109.0,106.9,108.02,953885.0
2017-03-30 09:30:00,107.88,107.9,106.52,107.09,135787.0,107.88,107.9,106.52,107.09,135787.0
2017-03-30 09:40:00,107.02,107.38,106.58,107.06,111392.0,107.02,107.38,106.58,107.06,111392.0
2017-03-30 09:50:00,107.03,107.25,106.61,106.92,124515.0,107.03,107.25,106.61,106.92,124515.0
2017-03-30 10:00:00,106.93,107.3,106.8,106.89,73921.0,106.93,107.3,106.8,106.89,73921.0
2017-03-30 10:10:00,106.9,108.34,106.82,108.07,150685.0,106.9,108.34,106.82,108.07,150685.0
2017-03-30 10:20:00,108.05,108.88,107.92,108.7,151425.0,108.05,108.88,107.92,108.7,151425.0
2017-03-30 10:30:00,108.64,108.98,108.16,108.77,72205.0,108.64,108.98,108.16,108.77,72205.0
2017-03-30 10:40:00,108.77,109.48,108.72,109.38,110825.0,108.77,109.48,108.72,109.38,110825.0
2017-03-30 10:50:00,109.33,109.73,109.0,109.5,69953.0,109.33,109.73,109.0,109.5,69953.0
2017-03-30 11:00:00,109.44,109.54,108.72,108.83,85996.0,109.44,109.54,108.72,108.83,85996.0
2017-03-30 11:10:00,108.73,108.98,108.29,108.51,74870.0,108.73,108.98,108.29,108.51,74870.0
2017-03-30 11:20:00,108.5,108.56,108.09,108.42,59036.0,108.5,108.56,108.09,108.42,59036.0
2017-03-30 11:30:00,108.43,108.66,108.22,108.57,36624.0,108.43,108.66,108.22,108.57,36624.0
2017-03-30 11:40:00,108.58,108.84,108.4,108.4,29602.0,108.58,108.84,108.4,108.4,29602.0
2017-03-30 11:50:00,108.46,108.56,108.13,108.28,37765.0,108.46,108.56,108.13,108.28,37765.0
2017-03-30 12:00:00,108.3,108.42,108.08,108.12,36067.0,108.3,108.42,108.08,108.12,36067.0
2017-03-30 12:10:00,108.12,108.15,107.6,107.86,60851.0,108.12,108.15,107.6,107.86,60851.0
2017-03-30 12:20:00,107.84,107.92,107.57,107.89,23307.0,107.84,107.92,107.57,107.89,23307.0
2017-03-30 12:30:00,107.9,108.25,107.9,108.15,26248.0,107.9,108.25,107.9,108.15,26248.0
2017-03-30 12:40:00,108.12,108.18,107.91,108.0,34191.0,108.12,108.18,107.91,108.0,34191.0
2017-03-30 12:50:00,107.98,107.99,107.61,107.61,18932.0,107.98,107.99,107.61,107.61,18932.0
2017-03-30 13:00:00,107.63,107.77,107.45,107.68,30687.0,107.63,107.77,107.45,107.68,30687.0
2017-03-30 13:10:00,107.67,108.01,107.65,107.9,15908.0,107.67,108.01,107.65,107.9,15908.0
2017-03-30 13:20:00,107.9,108.01,107.78,107.79,16378.0,107.9,108.01,107.78,107.79,16378.0
2017-03-30 13:30:00,107.79,107.9,107.75,107.81,31291.0,107.79,107.9,107.75,107.81,31291.0
2017-03-30 13:40:00,107.81,107.81,107.62,107.71,30037.0,107.81,107.81,107.62,107.71,30037.0
2017-03-30 13:50:00,107.71,107.79,107.55,107.66,70943.0,107.71,107.79,107.55,107.66,70943.0
2017-03-30 14:00:00,107.66,107.74,107.48,107.61,41741.0,107.66,107.74,107.48,107.61,41741.0
2017-03-30 14:10:00,107.62,107.81,107.59,107.74,43909.0,107.62,107.81,107.59,107.74,43909.0
2017-03-30 14:20:00,107.74,108.04,107.7,107.75,39919.0,107.74,108.04,107.7,107.75,39919.0
2017-03-30 14:30:00,107.74,107.91,107.63,107.65,36991.0,107.74,107.91,107.63,107.65,36991.0
2017-03-30 14:40:00,107.63,107.71,107.36,107.39,42463.0,107.63,107.71,107.36,107.39,42463.0
2017-03-30 14:50:00,107.39,107.45,107.15,107.24,54860.0,107.39,107.45,107.15,107.24,54860.0
2017-03-30 15:00:00,107.26,107.42,107.03,107.42,30132.0,107.26,107.42,107.03,107.42,30132.0
2017-03-30 15:10:00,107.42,107.53,107.29,107.5,32301.0,107.42,107.53,107.29,107.5,32301.0
2017-03-30 15:20:00,107.52,107.62,107.5,107.61,45299.0,107.52,107.62,107.5,107.61,45299.0
2017-03-30 15:30:00,107.59,107.94,107.59,107.82,87142.0,107.59,107.94,107.59,107.82,87142.0
2017-03-30 15:40:00,107.82,107.9,107.62,107.63,82172.0,107.82,107.9,107.62,107.63,82172.0
2017-03-30 15:50:00,107.62,107.63,107.11,107.29,217608.0,107.62,107.63,107.11,107.29,217608.0
2017-03-31 09:30:00,107.89,107.89,106.54,107.83,123523.0,107.89,107.89,106.54,107.83,123523.0
2017-03-31 09:40:00,107.82,108.14,107.36,107.41,108833.0,107.82,108.14,107.36,107.41,108833.0
2017-03-31 09:50:00,107.44,107.93,107.44,107.71,32534.0,107.44,107.93,107.44,107.71,32534.0
2017-03-31 10:00:00,107.72,107.93,107.31,107.5,69374.0,107.72,107.93,107.31,107.5,69374.0
2017-03-31 10:10:00,107.47,107.6,107.18,107.38,31940.0,107.47,107.6,107.18,107.38,31940.0
2017-03-31 10:20:00,107.45,107.92,107.38,107.78,35059.0,107.45,107.92,107.38,107.78,35059.0
2017-03-31 10:30:00,107.81,107.95,107.57,107.86,54300.0,107.81,107.95,107.57,107.86,54300.0
2017-03-31 10:40:00,107.87,108.1,107.76,108.0,90866.0,107.87,108.1,107.76,108.0,90866.0
2017-03-31 10:50:00,107.98,108.42,107.94,108.18,86855.0,107.98,108.42,107.94,108.18,86855.0
2017-03-31 11:00:00,108.15,108.69,108.05,108.49,118884.0,108.15,108.69,108.05,108.49,118884.0
2017-03-31 11:10:00,108.42,108.55,108.04,108.34,95961.0,108.42,108.55,108.04,108.34,95961.0
2017-03-31 11:20:00,108.34,108.6,108.07,108.53,96517.0,108.34,108.6,108.07,108.53,96517.0
2017-03-31 11:30:00,108.54,108.65,108.19,108.42,67941.0,108.54,108.65,108.19,108.42,67941.0
2017-03-31 11:40:00,108.53,108.8,108.4,108.78,29539.0,108.53,108.8,108.4,108.78,29539.0
2017-03-31 11:50:00,108.81,108.94,108.56,108.69,43360.0,108.81,108.94,108.56,108.69,43360.0
2017-03-31 12:00:00,108.73,108.81,108.71,108.78,50410.0,108.73,108.81,108.71,108.78,50410.0
2017-03-31 12:10:00,108.78,108.83,108.71,108.78,31246.0,108.78,108.83,108.71,108.78,31246.0
2017-03-31 12:20:00,108.78,108.8,108.52,108.74,24479.0,108.78,108.8,108.52,108.74,24479.0
2017-03-31 12:30:00,108.76,108.79,108.53,108.55,20382.0,108.76,108.79,108.53,108.55,20382.0
2017-03-31 12:40:00,108.56,108.63,108.52,108.57,24201.0,108.56,108.63,108.52,108.57,24201.0
2017-03-31 12:50:00,108.55,108.71,108.48,108.7,32902.0,108.55,108.71,108.48,108.7,32902.0
2017-03-31 13:00:00,108.68,108.69,108.55,108.59,14595.0,108.68,108.69,108.55,108.59,14595.0
2017-03-31 13:10:00,108.58,108.58,108.37,108.42,11037.0,108.58,108.58,108.37,108.42,11037.0
2017-03-31 13:20:00,108.45,108.75,108.45,108.65,18433.0,108.45,108.75,108.45,108.65,18433.0
2017-03-31 13:30:00,108.59,108.74,108.52,108.59,15258.0,108.59,108.74,108.52,108.59,15258.0
2017-03-31 13:40:00,108.61,108.67,108.53,108.64,12693.0,108.61,108.67,108.53,108.64,12693.0
2017-03-31 13:50:00,108.59,108.63,108.36,108.36,14090.0,108.59,108.63,108.36,108.36,14090.0
2017-03-31 14:00:00,108.35,108.4,108.24,108.33,26424.0,108.35,108.4,108.24,108.33,26424.0
2017-03-31 14:10:00,108.3,108.34,108.02,108.13,40157.0,108.3,108.34,108.02,108.13,40157.0
2017-03-31 14:20:00,108.12,108.34,108.11,108.19,19958.0,108.12,108.34,108.11,108.19,19958.0
2017-03-31 14:30:00,108.19,108.56,108.16,108.53,26069.0,108.19,108.56,108.16,108.53,26069.0
2017-03-31 14:40:00,108.51,108.85,108.48,108.83,25444.0,108.51,108.85,108.48,108.83,25444.0
2017-03-31 14:50:00,108.82,108.83,108.69,108.74,25102.0,108.82,108.83,108.69,108.74,25102.0
2017-03-31 15:00:00,108.75,108.88,108.74,108.86,30115.0,108.75,108.88,108.74,108.86,30115.0
2017-03-31 15:10:00,108.86,108.93,108.78,108.9,45454.0,108.86,108.93,108.78,108.9,45454.0
2017-03-31 15:20:00,108.91,109.15,108.91,109.03,64872.0,108.91,109.15,108.91,109.03,64872.0
2017-03-31 15:30:00,109.04,109.49,109.02,109.22,83428.0,109.04,109.49,109.02,109.22,83428.0
2017-03-31 15:40:00,109.25,109.43,109.19,109.29,114408.0,109.25,109.43,109.19,109.29,114408.0
2017-03-31 15:50:00,109.29,109.48,109.25,109.34,290843.0,109.29,109.48,109.25,109.34,290843.0
2017-04-03 09:30:00,109.01,110.24,108.63,110.12,115966.0,109.01,110.24,108.63,110.12,115966.0
2017-04-03 09:40:00,110.1,110.29,109.9,110.14,66199.0,110.1,110.29,109.9,110.14,66199.0
2017-04-03 09:50:00,110.19,110.49,109.65,110.0,65571.0,110.19,110.49,109.65,110.0,65571.0
2017-04-03 10:00:00,109.98,110.22,109.29,109.39,66503.0,109.98,110.22,109.29,109.39,66503.0
2017-04-03 10:10:00,109.41,110.06,109.25,109.67,66718.0,109.41,110.06,109.25,109.67,66718.0
2017-04-03 10:20:00,109.7,109.82,109.57,109.57,20567.0,109.7,109.82,109.57,109.57,20567.0
2017-04-03 10:30:00,109.63,109.7,108.81,108.92,39577.0,109.63,109.7,108.81,108.92,39577.0
2017-04-03 10:40:00,108.88,109.29,108.7,108.9,59159.0,108.88,109.29,108.7,108.9,59159.0
2017-04-03 10:50:00,108.92,109.1,108.78,108.82,71012.0,108.92,109.1,108.78,108.82,71012.0
2017-04-03 11:00:00,108.84,108.87,108.5,108.82,82593.0,108.84,108.87,108.5,108.82,82593.0
2017-04-03 11:10:00,108.79,109.1,108.76,109.05,60512.0,108.79,109.1,108.76,109.05,60512.0
2017-04-03 11:20:00,109.01,109.35,108.97,109.33,24991.0,109.01,109.35,108.97,109.33,24991.0
2017-04-03 11:30:00,109.32,109.49,109.1,109.44,34476.0,109.32,109.49,109.1,109.44,34476.0
2017-04-03 11:40:00,109.44,109.61,109.37,109.45,32519.0,109.44,109.61,109.37,109.45,32519.0
2017-04-03 11:50:00,109.35,109.37,109.04,109.22,26700.0,109.35,109.37,109.04,109.22,26700.0
2017-04-03 12:00:00,109.26,109.28,108.53,108.6,29259.0,109.26,109.28,108.53,108.6,29259.0
2017-04-03 12:10:00,108.66,109.05,108.66,108.93,20084.0,108.66,109.05,108.66,108.93,20084.0
2017-04-03 12:20:00,108.97,108.97,108.45,108.61,23045.0,108.97,108.97,108.45,108.61,23045.0
2017-04-03 12:30:00,108.63,108.75,108.5,108.58,17146.0,108.63,108.75,108.5,108.58,17146.0
2017-04-03 12:40:00,108.54,108.68,108.52,108.66,25500.0,108.54,108.68,108.52,108.66,25500.0
2017-04-03 12:50:00,108.62,108.8,108.41,108.8,15996.0,108.62,108.8,108.41,108.8,15996.0
2017-04-03 13:00:00,108.75,108.8,108.43,108.47,18800.0,108.75,108.8,108.43,108.47,18800.0
2017-04-03 13:10:00,108.48,108.91,108.48,108.88,14640.0,108.48,108.91,108.48,108.88,14640.0
2017-04-03 13:20:00,108.86,108.86,108.49,108.59,26521.0,108.86,108.86,108.49,108.59,26521.0
2017-04-03 13:30:00,108.6,108.6,108.23,108.28,15044.0,108.6,108.6,108.23,108.28,15044.0
2017-04-03 13:40:00,108.25,108.25,108.05,108.13,20032.0,108.25,108.25,108.05,108.13,20032.0
2017-04-03 13:50:00,108.11,108.2,108.02,108.14,11519.0,108.11,108.2,108.02,108.14,11519.0
2017-04-03 14:00:00,108.21,108.25,108.02,108.07,24708.0,108.21,108.25,108.02,108.07,24708.0
2017-04-03 14:10:00,108.07,108.26,108.02,108.11,19237.0,108.07,108.26,108.02,108.11,19237.0
2017-04-03 14:20:00,108.12,108.29,108.03,108.24,21537.0,108.12,108.29,108.03,108.24,21537.0
2017-04-03 14:30:00,108.24,108.63,108.19,108.62,17250.0,108.24,108.63,108.19,108.62,17250.0
2017-04-03 14:40:00,108.62,108.84,108.6,108.67,26560.0,108.62,108.84,108.6,108.67,26560.0
2017-04-03 14:50:00,108.66,108.68,108.5,108.58,27497.0,108.66,108.68,108.5,108.58,27497.0
2017-04-03 15:00:00,108.62,108.75,108.61,108.72,20386.0,108.62,108.75,108.61,108.72,20386.0
2017-04-03 15:10:00,108.75,108.86,108.44,108.44,25594.0,108.75,108.86,108.44,108.44,25594.0
2017-04-03 15:20:00,108.47,108.52,108.11,108.22,39688.0,108.47,108.52,108.11,108.22,39688.0
2017-04-03 15:30:00,108.2,108.31,107.65,107.66,45848.0,108.2,108.31,107.65,107.66,45848.0
2017-04-03 15:40:00,107.62,107.76,107.45,107.5,62570.0,107.62,107.76,107.45,107.5,62570.0
2017-04-03 15:50:00,107.49,107.53,107.31,107.45,147239.0,107.49,107.53,107.31,107.45,147239.0
2017-04-04 09:30:00,107.24,108.06,107.24,107.86,29846.0,107.24,108.06,107.24,107.86,29846.0
2017-04-04 09:40:00,107.86,108.73,107.71,108.72,44980.0,107.86,108.73,107.71,108.72,44980.0
2017-04-04 09:50:00,108.67,109.0,108.23,108.38,71107.0,108.67,109.0,108.23,108.38,71107.0
2017-04-04 10:00:00,108.44,108.51,108.07,108.5,38809.0,108.44,108.51,108.07,108.5,38809.0
2017-04-04 10:10:00,108.55,109.5,108.51,109.5,43892.0,108.55,109.5,108.51,109.5,43892.0
2017-04-04 10:20:00,109.46,110.0,109.37,109.93,72508.0,109.46,110.0,109.37,109.93,72508.0
2017-04-04 10:30:00,109.91,110.94,109.71,110.65,65775.0,109.91,110.94,109.71,110.65,65775.0
2017-04-04 10:40:00,110.66,110.94,110.36,110.89,41564.0,110.66,110.94,110.36,110.89,41564.0
2017-04-04 10:50:00,110.84,110.88,110.5,110.52,25049.0,110.84,110.88,110.5,110.52,25049.0
2017-04-04 11:00:00,110.48,111.34,110.48,111.33,63613.0,110.48,111.34,110.48,111.33,63613.0
2017-04-04 11:10:00,111.33,111.33,110.7,110.72,118958.0,111.33,111.33,110.7,110.72,118958.0
2017-04-04 11:20:00,110.75,110.87,110.12,110.12,79519.0,110.75,110.87,110.12,110.12,79519.0
2017-04-04 11:30:00,110.09,110.37,110.0,110.37,100447.0,110.09,110.37,110.0,110.37,100447.0
2017-04-04 11:40:00,110.4,110.65,110.31,110.57,44677.0,110.4,110.65,110.31,110.57,44677.0
2017-04-04 11:50:00,110.59,110.68,110.1,110.22,33841.0,110.59,110.68,110.1,110.22,33841.0
2017-04-04 12:00:00,110.18,110.34,110.11,110.34,31235.0,110.18,110.34,110.11,110.34,31235.0
2017-04-04 12:10:00,110.34,110.6,110.3,110.56,28342.0,110.34,110.6,110.3,110.56,28342.0
2017-04-04 12:20:00,110.55,110.57,110.36,110.5,19439.0,110.55,110.57,110.36,110.5,19439.0
2017-04-04 12:30:00,110.48,110.8,110.45,110.8,26153.0,110.48,110.8,110.45,110.8,26153.0
2017-04-04 12:40:00,110.77,111.08,110.7,111.02,39829.0,110.77,111.08,110.7,111.02,39829.0
2017-04-04 12:50:00,111.0,111.05,110.67,110.87,29619.0,111.0,111.05,110.67,110.87,29619.0
2017-04-04 13:00:00,110.87,110.87,110.57,110.64,26713.0,110.87,110.87,110.57,110.64,26713.0
2017-04-04 13:10:00,110.64,110.86,110.6,110.86,21836.0,110.64,110.86,110.6,110.86,21836.0
2017-04-04 13:20:00,110.84,111.0,110.75,110.98,71816.0,110.84,111.0,110.75,110.98,71816.0
2017-04-04 13:30:00,110.98,111.1,110.9,111.09,29122.0,110.98,111.1,110.9,111.09,29122.0
2017-04-04 13:40:00,111.08,111.25,110.93,110.93,35817.0,111.08,111.25,110.93,110.93,35817.0
2017-04-04 13:50:00,110.95,111.25,110.86,111.05,137543.0,110.95,111.25,110.86,111.05,137543.0
2017-04-04 14:00:00,111.05,111.66,111.05,111.59,62829.0,111.05,111.66,111.05,111.59,62829.0
2017-04-04 14:10:00,111.59,111.84,111.55,111.69,51558.0,111.59,111.84,111.55,111.69,51558.0
2017-04-04 14:20:00,111.67,111.71,111.4,111.52,37099.0,111.67,111.71,111.4,111.52,37099.0
2017-04-04 14:30:00,111.49,111.49,110.93,111.19,37174.0,111.49,111.49,110.93,111.19,37174.0
2017-04-04 14:40:00,111.18,111.23,111.04,111.17,38464.0,111.18,111.23,111.04,111.17,38464.0
2017-04-04 14:50:00,111.17,111.85,111.05,111.68,54369.0,111.17,111.85,111.05,111.68,54369.0
2017-04-04 15:00:00,111.66,111.96,111.61,111.76,68086.0,111.66,111.96,111.61,111.76,68086.0
2017-04-04 15:10:00,111.75,111.79,111.42,111.42,58823.0,111.75,111.79,111.42,111.42,58823.0
2017-04-04 15:20:00,111.42,111.95,111.38,111.89,68830.0,111.42,111.95,111.38,111.89,68830.0
2017-04-04 15:30:00,111.83,112.69,111.83,112.52,156575.0,111.83,112.69,111.83,112.52,156575.0
2017-04-04 15:40:00,112.51,112.52,112.03,112.17,97281.0,112.51,112.52,112.03,112.17,97281.0
2017-04-04 15:50:00,112.17,112.38,111.83,112.31,286141.0,112.17,112.38,111.83,112.31,286141.0
2017-04-05 09:30:00,112.35,112.75,111.22,112.29,120363.0,112.35,112.75,111.22,112.29,120363.0
2017-04-05 09:40:00,112.28,113.85,112.17,113.77,166116.0,112.28,113.85,112.17,113.77,166116.0
2017-04-05 09:50:00,113.81,114.36,113.6,114.15,150726.0,113.81,114.36,113.6,114.15,150726.0
2017-04-05 10:00:00,114.02,114.1,113.56,114.01,127602.0,114.02,114.1,113.56,114.01,127602.0
2017-04-05 10:10:00,114.02,115.19,113.95,115.09,130140.0,114.02,115.19,113.95,115.09,130140.0
2017-04-05 10:20:00,115.05,115.42,114.8,115.24,118892.0,115.05,115.42,114.8,115.24,118892.0
2017-04-05 10:30:00,115.24,115.86,114.88,115.51,110225.0,115.24,115.86,114.88,115.51,110225.0
2017-04-05 10:40:00,115.52,116.47,115.48,116.42,131122.0,115.52,116.47,115.48,116.42,131122.0
2017-04-05 10:50:00,116.43,116.47,115.64,115.89,89929.0,116.43,116.47,115.64,115.89,89929.0
2017-04-05 11:00:00,115.89,116.09,115.35,115.96,77189.0,115.89,116.09,115.35,115.96,77189.0
2017-04-05 11:10:00,115.95,116.45,115.72,115.79,99655.0,115.95,116.45,115.72,115.79,99655.0
2017-04-05 11:20:00,115.8,116.18,115.71,115.87,67529.0,115.8,116.18,115.71,115.87,67529.0
2017-04-05 11:30:00,115.82,116.03,115.29,115.95,91163.0,115.82,116.03,115.29,115.95,91163.0
2017-04-05 11:40:00,115.96,116.26,115.75,115.78,55332.0,115.96,116.26,115.75,115.78,55332.0
2017-04-05 11:50:00,115.75,116.2,115.72,115.84,95346.0,115.75,116.2,115.72,115.84,95346.0
2017-04-05 12:00:00,115.91,116.14,115.9,116.08,43487.0,115.91,116.14,115.9,116.08,43487.0
2017-04-05 12:10:00,116.08,116.1,115.27,115.83,100337.0,116.08,116.1,115.27,115.83,100337.0
2017-04-05 12:20:00,115.88,116.32,115.87,116.06,36853.0,115.88,116.32,115.87,116.06,36853.0
2017-04-05 12:30:00,116.03,116.31,115.86,116.1,26359.0,116.03,116.31,115.86,116.1,26359.0
2017-04-05 12:40:00,116.07,116.74,116.05,116.69,76034.0,116.07,116.74,116.05,116.69,76034.0
2017-04-05 12:50:00,116.69,116.76,116.15,116.33,49035.0,116.69,116.76,116.15,116.33,49035.0
2017-04-05 13:00:00,116.41,116.65,116.36,116.47,25360.0,116.41,116.65,116.36,116.47,25360.0
2017-04-05 13:10:00,116.48,116.62,116.37,116.55,34114.0,116.48,116.62,116.37,116.55,34114.0
2017-04-05 13:20:00,116.57,116.67,116.13,116.14,28942.0,116.57,116.67,116.13,116.14,28942.0
2017-04-05 13:30:00,116.09,116.77,116.0,116.75,41820.0,116.09,116.77,116.0,116.75,41820.0
2017-04-05 13:40:00,116.77,116.86,116.45,116.48,23371.0,116.77,116.86,116.45,116.48,23371.0
2017-04-05 13:50:00,116.41,116.77,116.41,116.68,26373.0,116.41,116.77,116.41,116.68,26373.0
2017-04-05 14:00:00,116.68,116.73,115.86,115.87,64432.0,116.68,116.73,115.86,115.87,64432.0
2017-04-05 14:10:00,115.81,115.97,115.52,115.86,55419.0,115.81,115.97,115.52,115.86,55419.0
2017-04-05 14:20:00,115.86,115.89,115.46,115.77,30164.0,115.86,115.89,115.46,115.77,30164.0
2017-04-05 14:30:00,115.75,115.85,115.27,115.29,43307.0,115.75,115.85,115.27,115.29,43307.0
2017-04-05 14:40:00,115.3,115.37,114.91,115.37,72202.0,115.3,115.37,114.91,115.37,72202.0
2017-04-05 14:50:00,115.39,115.44,114.69,114.72,51865.0,115.39,115.44,114.69,114.72,51865.0
2017-04-05 15:00:00,114.7,115.25,114.53,114.81,55956.0,114.7,115.25,114.53,114.81,55956.0
2017-04-05 15:10:00,114.81,114.91,114.1,114.67,101805.0,114.81,114.91,114.1,114.67,101805.0
2017-04-05 15:20:00,114.66,114.67,114.05,114.46,92976.0,114.66,114.67,114.05,114.46,92976.0
2017-04-05 15:30:00,114.48,114.48,113.39,113.6,122883.0,114.48,114.48,113.39,113.6,122883.0
2017-04-05 15:40:00,113.64,114.27,113.49,114.05,126832.0,113.64,114.27,113.49,114.05,126832.0
2017-04-05 15:50:00,114.02,114.39,114.0,114.1,233485.0,114.02,114.39,114.0,114.1,233485.0
2017-04-06 09:30:00,114.11,114.3,113.2,114.09,105455.0,114.11,114.3,113.2,114.09,105455.0
2017-04-06 09:40:00,114.01,114.61,113.18,113.4,58396.0,114.01,114.61,113.18,113.4,58396.0
2017-04-06 09:50:00,113.21,114.54,113.17,114.14,66584.0,113.21,114.54,113.17,114.14,66584.0
2017-04-06 10:00:00,114.14,114.21,113.59,113.83,60297.0,114.14,114.21,113.59,113.83,60297.0
2017-04-06 10:10:00,113.84,114.08,113.41,113.53,73047.0,113.84,114.08,113.41,113.53,73047.0
2017-04-06 10:20:00,113.5,114.06,113.48,113.97,37325.0,113.5,114.06,113.48,113.97,37325.0
2017-04-06 10:30:00,113.92,113.97,113.57,113.6,15149.0,113.92,113.97,113.57,113.6,15149.0
2017-04-06 10:40:00,113.62,113.81,113.43,113.78,47213.0,113.62,113.81,113.43,113.78,47213.0
2017-04-06 10:50:00,113.81,114.27,113.74,113.83,49141.0,113.81,114.27,113.74,113.83,49141.0
2017-04-06 11:00:00,113.84,114.02,113.53,113.58,23069.0,113.84,114.02,113.53,113.58,23069.0
2017-04-06 11:10:00,113.6,113.95,113.53,113.75,21996.0,113.6,113.95,113.53,113.75,21996.0
2017-04-06 11:20:00,113.75,114.19,113.75,113.92,21297.0,113.75,114.19,113.75,113.92,21297.0
2017-04-06 11:30:00,113.93,114.15,113.8,113.89,15452.0,113.93,114.15,113.8,113.89,15452.0
2017-04-06 11:40:00,113.88,114.07,113.79,113.99,28656.0,113.88,114.07,113.79,113.99,28656.0
2017-04-06 11:50:00,113.99,114.17,113.9,114.17,22816.0,113.99,114.17,113.9,114.17,22816.0
2017-04-06 12:00:00,114.2,114.68,114.18,114.56,60312.0,114.2,114.68,114.18,114.56,60312.0
2017-04-06 12:10:00,114.61,114.71,114.39,114.65,27030.0,114.61,114.71,114.39,114.65,27030.0
2017-04-06 12:20:00,114.72,114.88,114.64,114.81,18840.0,114.72,114.88,114.64,114.81,18840.0
2017-04-06 12:30:00,114.82,114.82,114.52,114.72,21136.0,114.82,114.82,114.52,114.72,21136.0
2017-04-06 12:40:00,114.75,114.75,114.17,114.18,34315.0,114.75,114.75,114.17,114.18,34315.0
2017-04-06 12:50:00,114.18,114.19,113.72,113.82,14770.0,114.18,114.19,113.72,113.82,14770.0
2017-04-06 13:00:00,113.84,114.02,113.73,113.93,11155.0,113.84,114.02,113.73,113.93,11155.0
2017-04-06 13:10:00,113.93,113.93,113.76,113.92,7939.0,113.93,113.93,113.76,113.92,7939.0
2017-04-06 13:20:00,113.94,114.04,113.8,114.04,11091.0,113.94,114.04,113.8,114.04,11091.0
2017-04-06 13:30:00,114.03,114.1,113.84,114.1,16685.0,114.03,114.1,113.84,114.1,16685.0
2017-04-06 13:40:00,114.07,114.15,113.95,114.0,14843.0,114.07,114.15,113.95,114.0,14843.0
2017-04-06 13:50:00,114.04,114.12,113.88,113.88,31317.0,114.04,114.12,113.88,113.88,31317.0
2017-04-06 14:00:00,113.89,114.18,113.86,114.04,10535.0,113.89,114.18,113.86,114.04,10535.0
2017-04-06 14:10:00,114.0,114.55,113.97,114.2,45044.0,114.0,114.55,113.97,114.2,45044.0
2017-04-06 14:20:00,114.19,114.23,114.06,114.17,26685.0,114.19,114.23,114.06,114.17,26685.0
2017-04-06 14:30:00,114.12,114.31,114.08,114.15,35378.0,114.12,114.31,114.08,114.15,35378.0
2017-04-06 14:40:00,114.15,114.18,113.85,113.89,22224.0,114.15,114.18,113.85,113.89,22224.0
2017-04-06 14:50:00,113.94,113.96,113.68,113.68,21019.0,113.94,113.96,113.68,113.68,21019.0
2017-04-06 15:00:00,113.68,113.69,113.43,113.58,34355.0,113.68,113.69,113.43,113.58,34355.0
2017-04-06 15:10:00,113.57,113.82,113.5,113.79,82167.0,113.57,113.82,113.5,113.79,82167.0
2017-04-06 15:20:00,113.77,114.01,113.53,113.9,52454.0,113.77,114.01,113.53,113.9,52454.0
2017-04-06 15:30:00,113.92,114.44,113.86,114.35,39132.0,113.92,114.44,113.86,114.35,39132.0
2017-04-06 15:40:00,114.37,114.45,113.97,114.29,79338.0,114.37,114.45,113.97,114.29,79338.0
2017-04-06 15:50:00,114.28,114.28,113.98,114.27,160539.0,114.28,114.28,113.98,114.27,160539.0
2017-04-07 09:30:00,114.35,114.75,114.07,114.69,29624.0,114.35,114.75,114.07,114.69,29624.0
2017-04-07 09:40:00,114.69,115.0,114.44,114.89,18905.0,114.69,115.0,114.44,114.89,18905.0
2017-04-07 09:50:00,114.89,114.94,114.42,114.48,12262.0,114.89,114.94,114.42,114.48,12262.0
2017-04-07 10:00:00,114.48,115.0,114.17,114.98,75952.0,114.48,115.0,114.17,114.98,75952.0
2017-04-07 10:10:00,115.0,115.55,114.87,115.49,34119.0,115.0,115.55,114.87,115.49,34119.0
2017-04-07 10:20:00,115.56,115.77,115.37,115.58,24168.0,115.56,115.77,115.37,115.58,24168.0
2017-04-07 10:30:00,115.65,115.78,115.49,115.76,20341.0,115.65,115.78,115.49,115.76,20341.0
2017-04-07 10:40:00,115.82,115.96,115.61,115.75,16113.0,115.82,115.96,115.61,115.75,16113.0
2017-04-07 10:50:00,115.77,115.84,115.5,115.55,42707.0,115.77,115.84,115.5,115.55,42707.0
2017-04-07 11:00:00,115.56,115.65,115.4,115.53,26560.0,115.56,115.65,115.4,115.53,26560.0
2017-04-07 11:10:00,115.53,115.71,115.47,115.57,37640.0,115.53,115.71,115.47,115.57,37640.0
2017-04-07 11:20:00,115.53,115.7,115.42,115.66,13583.0,115.53,115.7,115.42,115.66,13583.0
2017-04-07 11:30:00,115.69,115.74,115.51,115.58,19627.0,115.69,115.74,115.51,115.58,19627.0
2017-04-07 11:40:00,115.58,115.71,115.55,115.64,8550.0,115.58,115.71,115.55,115.64,8550.0
2017-04-07 11:50:00,115.67,115.67,115.51,115.66,13286.0,115.67,115.67,115.51,115.66,13286.0
2017-04-07 12:00:00,115.62,116.59,115.59,116.56,52142.0,115.62,116.59,115.59,116.56,52142.0
2017-04-07 12:10:00,116.51,116.57,116.24,116.42,43131.0,116.51,116.57,116.24,116.42,43131.0
2017-04-07 12:20:00,116.45,116.66,116.34,116.44,24718.0,116.45,116.66,116.34,116.44,24718.0
2017-04-07 12:30:00,116.43,116.44,116.12,116.21,20142.0,116.43,116.44,116.12,116.21,20142.0
2017-04-07 12:40:00,116.19,116.82,116.18,116.56,45480.0,116.19,116.82,116.18,116.56,45480.0
2017-04-07 12:50:00,116.56,116.82,116.42,116.75,20799.0,116.56,116.82,116.42,116.75,20799.0
2017-04-07 13:00:00,116.72,116.94,116.65,116.82,46982.0,116.72,116.94,116.65,116.82,46982.0
2017-04-07 13:10:00,116.81,117.16,116.81,116.97,38938.0,116.81,117.16,116.81,116.97,38938.0
2017-04-07 13:20:00,116.97,116.98,116.71,116.93,23057.0,116.97,116.98,116.71,116.93,23057.0
2017-04-07 13:30:00,116.92,117.1,116.83,116.97,17424.0,116.92,117.1,116.83,116.97,17424.0
2017-04-07 13:40:00,116.94,116.96,116.81,116.88,11185.0,116.94,116.96,116.81,116.88,11185.0
2017-04-07 13:50:00,116.89,117.24,116.89,117.06,44079.0,116.89,117.24,116.89,117.06,44079.0
2017-04-07 14:00:00,117.05,117.54,117.05,117.42,63440.0,117.05,117.54,117.05,117.42,63440.0
2017-04-07 14:10:00,117.41,117.65,117.03,117.07,69362.0,117.41,117.65,117.03,117.07,69362.0
2017-04-07 14:20:00,117.04,117.27,116.82,116.82,51552.0,117.04,117.27,116.82,116.82,51552.0
2017-04-07 14:30:00,116.76,116.86,116.53,116.53,59767.0,116.76,116.86,116.53,116.53,59767.0
2017-04-07 14:40:00,116.52,116.67,116.23,116.38,73377.0,116.52,116.67,116.23,116.38,73377.0
2017-04-07 14:50:00,116.36,116.69,116.2,116.38,32665.0,116.36,116.69,116.2,116.38,32665.0
2017-04-07 15:00:00,116.4,116.67,116.35,116.48,29100.0,116.4,116.67,116.35,116.48,29100.0
2017-04-07 15:10:00,116.51,116.58,116.39,116.57,25195.0,116.51,116.58,116.39,116.57,25195.0
2017-04-07 15:20:00,116.58,116.66,116.07,116.09,34486.0,116.58,116.66,116.07,116.09,34486.0
2017-04-07 15:30:00,116.09,116.23,116.01,116.23,36418.0,116.09,116.23,116.01,116.23,36418.0
2017-04-07 15:40:00,116.22,116.28,115.9,116.09,54148.0,116.22,116.28,115.9,116.09,54148.0
2017-04-07 15:50:00,116.06,116.07,115.74,115.88,199256.0,116.06,116.07,115.74,115.88,199256.0
2017-04-10 09:30:00,115.66,116.71,115.18,115.33,42384.0,115.66,116.71,115.18,115.33,42384.0
2017-04-10 09:40:00,115.33,115.45,114.82,114.87,27963.0,115.33,115.45,114.82,114.87,27963.0
2017-04-10 09:50:00,114.89,115.16,114.61,115.15,51865.0,114.89,115.16,114.61,115.15,51865.0
2017-04-10 10:00:00,115.15,115.15,114.75,115.11,56248.0,115.15,115.15,114.75,115.11,56248.0
2017-04-10 10:10:00,115.15,115.2,114.95,115.07,14457.0,115.15,115.2,114.95,115.07,14457.0
2017-04-10 10:20:00,115.07,115.2,114.89,114.96,20448.0,115.07,115.2,114.89,114.96,20448.0
2017-04-10 10:30:00,114.96,115.23,114.92,115.19,21151.0,114.96,115.23,114.92,115.19,21151.0
2017-04-10 10:40:00,115.21,115.37,114.91,114.99,17395.0,115.21,115.37,114.91,114.99,17395.0
2017-04-10 10:50:00,114.99,115.1,114.74,114.81,18907.0,114.99,115.1,114.74,114.81,18907.0
2017-04-10 11:00:00,114.8,114.8,114.49,114.59,49463.0,114.8,114.8,114.49,114.59,49463.0
2017-04-10 11:10:00,114.61,114.7,114.0,114.17,122941.0,114.61,114.7,114.0,114.17,122941.0
2017-04-10 11:20:00,114.14,114.28,113.46,113.86,61622.0,114.14,114.28,113.46,113.86,61622.0
2017-04-10 11:30:00,113.88,114.29,113.63,114.02,71692.0,113.88,114.29,113.63,114.02,71692.0
2017-04-10 11:40:00,113.96,114.2,113.86,113.92,20005.0,113.96,114.2,113.86,113.92,20005.0
2017-04-10 11:50:00,113.92,114.0,113.68,113.81,16405.0,113.92,114.0,113.68,113.81,16405.0
2017-04-10 12:00:00,113.76,113.82,113.42,113.69,25005.0,113.76,113.82,113.42,113.69,25005.0
2017-04-10 12:10:00,113.69,113.75,112.94,113.34,125440.0,113.69,113.75,112.94,113.34,125440.0
2017-04-10 12:20:00,113.37,113.51,112.99,113.16,128363.0,113.37,113.51,112.99,113.16,128363.0
2017-04-10 12:30:00,113.24,113.24,112.96,113.24,55349.0,113.24,113.24,112.96,113.24,55349.0
2017-04-10 12:40:00,113.23,113.35,112.97,113.1,32911.0,113.23,113.35,112.97,113.1,32911.0
2017-04-10 12:50:00,113.12,113.59,113.09,113.58,52209.0,113.12,113.59,113.09,113.58,52209.0
2017-04-10 13:00:00,113.55,113.94,113.48,113.48,53900.0,113.55,113.94,113.48,113.48,53900.0
2017-04-10 13:10:00,113.55,114.42,113.49,113.8,75230.0,113.55,114.42,113.49,113.8,75230.0
2017-04-10 13:20:00,113.82,113.89,113.65,113.71,15121.0,113.82,113.89,113.65,113.71,15121.0
2017-04-10 13:30:00,113.8,114.02,113.69,113.94,23770.0,113.8,114.02,113.69,113.94,23770.0
2017-04-10 13:40:00,113.96,114.37,113.93,114.21,56313.0,113.96,114.37,113.93,114.21,56313.0
2017-04-10 13:50:00,114.17,114.38,114.0,114.38,26445.0,114.17,114.38,114.0,114.38,26445.0
2017-04-10 14:00:00,114.38,114.82,114.34,114.7,77828.0,114.38,114.82,114.34,114.7,77828.0
2017-04-10 14:10:00,114.7,114.72,114.51,114.56,19505.0,114.7,114.72,114.51,114.56,19505.0
2017-04-10 14:20:00,114.54,114.64,114.35,114.35,18197.0,114.54,114.64,114.35,114.35,18197.0
2017-04-10 14:30:00,114.35,114.38,114.16,114.19,15140.0,114.35,114.38,114.16,114.19,15140.0
2017-04-10 14:40:00,114.14,114.58,114.1,114.51,12660.0,114.14,114.58,114.1,114.51,12660.0
2017-04-10 14:50:00,114.58,114.58,114.32,114.33,11679.0,114.58,114.58,114.32,114.33,11679.0
2017-04-10 15:00:00,114.38,114.52,114.29,114.41,14699.0,114.38,114.52,114.29,114.41,14699.0
2017-04-10 15:10:00,114.42,114.49,114.27,114.29,14796.0,114.42,114.49,114.27,114.29,14796.0
2017-04-10 15:20:00,114.32,114.32,113.99,114.05,18992.0,114.32,114.32,113.99,114.05,18992.0
2017-04-10 15:30:00,114.06,114.21,114.05,114.19,28323.0,114.06,114.21,114.05,114.19,28323.0
2017-04-10 15:40:00,114.17,114.26,114.08,114.22,41304.0,114.17,114.26,114.08,114.22,41304.0
2017-04-10 15:50:00,114.21,114.21,113.95,114.1,97436.0,114.21,114.21,113.95,114.1,97436.0
2017-04-11 09:30:00,113.42,114.17,113.42,113.91,19493.0,113.42,114.17,113.42,113.91,19493.0
2017-04-11 09:40:00,114.09,114.35,113.62,113.66,30266.0,114.09,114.35,113.62,113.66,30266.0
2017-04-11 09:50:00,113.65,114.03,113.31,113.62,49682.0,113.65,114.03,113.31,113.62,49682.0
2017-04-11 10:00:00,113.72,113.72,113.28,113.32,11039.0,113.72,113.72,113.28,113.32,11039.0
2017-04-11 10:10:00,113.32,113.4,112.6,112.71,23724.0,113.32,113.4,112.6,112.71,23724.0
2017-04-11 10:20:00,112.7,113.07,112.38,112.45,49036.0,112.7,113.07,112.38,112.45,49036.0
2017-04-11 10:30:00,112.52,112.52,111.88,112.27,44172.0,112.52,112.52,111.88,112.27,44172.0
2017-04-11 10:40:00,112.21,112.27,111.76,111.8,27766.0,112.21,112.27,111.76,111.8,27766.0
2017-04-11 10:50:00,111.76,111.92,111.32,111.45,72827.0,111.76,111.92,111.32,111.45,72827.0
2017-04-11 11:00:00,111.56,111.62,111.34,111.44,34732.0,111.56,111.62,111.34,111.44,34732.0
2017-04-11 11:10:00,111.45,111.69,111.37,111.54,33894.0,111.45,111.69,111.37,111.54,33894.0
2017-04-11 11:20:00,111.59,111.97,111.58,111.91,49379.0,111.59,111.97,111.58,111.91,49379.0
2017-04-11 11:30:00,111.91,112.22,111.79,111.82,23913.0,111.91,112.22,111.79,111.82,23913.0
2017-04-11 11:40:00,111.84,112.04,111.65,111.79,36066.0,111.84,112.04,111.65,111.79,36066.0
2017-04-11 11:50:00,111.79,112.62,111.79,112.62,23893.0,111.79,112.62,111.79,112.62,23893.0
2017-04-11 12:00:00,112.61,112.67,112.14,112.15,17295.0,112.61,112.67,112.14,112.15,17295.0
2017-04-11 12:10:00,112.14,112.35,112.02,112.25,17604.0,112.14,112.35,112.02,112.25,17604.0
2017-04-11 12:20:00,112.28,112.44,112.15,112.35,13031.0,112.28,112.44,112.15,112.35,13031.0
2017-04-11 12:30:00,112.36,112.56,112.29,112.38,9609.0,112.36,112.56,112.29,112.38,9609.0
2017-04-11 12:40:00,112.37,112.46,112.3,112.31,6399.0,112.37,112.46,112.3,112.31,6399.0
2017-04-11 12:50:00,112.33,112.45,112.29,112.34,9134.0,112.33,112.45,112.29,112.34,9134.0
2017-04-11 13:00:00,112.32,112.86,112.31,112.8,30449.0,112.32,112.86,112.31,112.8,30449.0
2017-04-11 13:10:00,112.8,112.92,112.75,112.89,29468.0,112.8,112.92,112.75,112.89,29468.0
2017-04-11 13:20:00,112.95,113.49,112.86,113.23,77435.0,112.95,113.49,112.86,113.23,77435.0
2017-04-11 13:30:00,113.17,113.87,112.94,113.54,70062.0,113.17,113.87,112.94,113.54,70062.0
2017-04-11 13:40:00,113.49,113.72,113.35,113.72,48163.0,113.49,113.72,113.35,113.72,48163.0
2017-04-11 13:50:00,113.71,114.05,113.7,113.91,64885.0,113.71,114.05,113.7,113.91,64885.0
2017-04-11 14:00:00,113.89,114.06,113.89,113.97,51929.0,113.89,114.06,113.89,113.97,51929.0
2017-04-11 14:10:00,113.97,113.98,113.49,113.54,22551.0,113.97,113.98,113.49,113.54,22551.0
2017-04-11 14:20:00,113.54,113.87,113.54,113.87,28861.0,113.54,113.87,113.54,113.87,28861.0
2017-04-11 14:30:00,113.8,114.21,113.77,114.21,17664.0,113.8,114.21,113.77,114.21,17664.0
2017-04-11 14:40:00,114.16,114.18,113.98,114.09,23854.0,114.16,114.18,113.98,114.09,23854.0
2017-04-11 14:50:00,114.09,114.28,114.02,114.09,42878.0,114.09,114.28,114.02,114.09,42878.0
2017-04-11 15:00:00,114.08,114.19,113.95,114.02,28359.0,114.08,114.19,113.95,114.02,28359.0
2017-04-11 15:10:00,114.02,114.04,113.42,113.5,39548.0,114.02,114.04,113.42,113.5,39548.0
2017-04-11 15:20:00,113.5,113.8,113.5,113.8,26541.0,113.5,113.8,113.5,113.8,26541.0
2017-04-11 15:30:00,113.78,113.78,113.6,113.67,25143.0,113.78,113.78,113.6,113.67,25143.0
2017-04-11 15:40:00,113.68,113.91,113.64,113.89,39602.0,113.68,113.91,113.64,113.89,39602.0
2017-04-11 15:50:00,113.9,114.29,113.88,114.25,111297.0,113.9,114.29,113.88,114.25,111297.0
2017-04-12 09:30:00,114.23,115.09,113.86,115.05,38154.0,114.23,115.09,113.86,115.05,38154.0
2017-04-12 09:40:00,115.15,115.57,115.02,115.53,34744.0,115.15,115.57,115.02,115.53,34744.0
2017-04-12 09:50:00,115.59,115.8,115.06,115.23,61625.0,115.59,115.8,115.06,115.23,61625.0
2017-04-12 10:00:00,115.36,115.36,114.39,114.39,23840.0,115.36,115.36,114.39,114.39,23840.0
2017-04-12 10:10:00,114.48,114.58,114.3,114.31,22887.0,114.48,114.58,114.3,114.31,22887.0
2017-04-12 10:20:00,114.34,114.51,113.85,113.91,46675.0,114.34,114.51,113.85,113.91,46675.0
2017-04-12 10:30:00,113.95,114.43,113.95,114.43,44201.0,113.95,114.43,113.95,114.43,44201.0
2017-04-12 10:40:00,114.49,114.53,114.26,114.33,16557.0,114.49,114.53,114.26,114.33,16557.0
2017-04-12 10:50:00,114.37,114.37,113.86,113.86,14019.0,114.37,114.37,113.86,113.86,14019.0
2017-04-12 11:00:00,113.87,113.94,113.69,113.87,17521.0,113.87,113.94,113.69,113.87,17521.0
2017-04-12 11:10:00,113.91,114.18,113.85,114.18,17528.0,113.91,114.18,113.85,114.18,17528.0
2017-04-12 11:20:00,114.17,114.53,114.15,114.52,17401.0,114.17,114.53,114.15,114.52,17401.0
2017-04-12 11:30:00,114.52,114.78,114.08,114.22,46023.0,114.52,114.78,114.08,114.22,46023.0
2017-04-12 11:40:00,114.25,114.43,114.22,114.38,12949.0,114.25,114.43,114.22,114.38,12949.0
2017-04-12 11:50:00,114.35,114.35,114.07,114.18,7465.0,114.35,114.35,114.07,114.18,7465.0
2017-04-12 12:00:00,114.21,114.71,114.15,114.71,13589.0,114.21,114.71,114.15,114.71,13589.0
2017-04-12 12:10:00,114.74,114.77,114.38,114.39,11691.0,114.74,114.77,114.38,114.39,11691.0
2017-04-12 12:20:00,114.38,114.53,114.27,114.46,16111.0,114.38,114.53,114.27,114.46,16111.0
2017-04-12 12:30:00,114.47,114.56,114.4,114.53,9574.0,114.47,114.56,114.4,114.53,9574.0
2017-04-12 12:40:00,114.48,114.62,114.41,114.62,7476.0,114.48,114.62,114.41,114.62,7476.0
2017-04-12 12:50:00,114.67,114.71,114.4,114.41,10845.0,114.67,114.71,114.4,114.41,10845.0
2017-04-12 13:00:00,114.41,114.75,114.36,114.72,11510.0,114.41,114.75,114.36,114.72,11510.0
2017-04-12 13:10:00,114.7,114.73,114.54,114.66,7037.0,114.7,114.73,114.54,114.66,7037.0
2017-04-12 13:20:00,114.66,114.66,114.38,114.38,9628.0,114.66,114.66,114.38,114.38,9628.0
2017-04-12 13:30:00,114.39,114.59,114.34,114.59,12102.0,114.39,114.59,114.34,114.59,12102.0
2017-04-12 13:40:00,114.59,114.8,114.57,114.8,17999.0,114.59,114.8,114.57,114.8,17999.0
2017-04-12 13:50:00,114.78,115.04,114.78,114.97,26627.0,114.78,115.04,114.78,114.97,26627.0
2017-04-12 14:00:00,114.98,115.02,114.78,114.8,14374.0,114.98,115.02,114.78,114.8,14374.0
2017-04-12 14:10:00,114.79,114.96,114.77,114.86,12782.0,114.79,114.96,114.77,114.86,12782.0
2017-04-12 14:20:00,114.85,114.86,114.7,114.77,11259.0,114.85,114.86,114.7,114.77,11259.0
2017-04-12 14:30:00,114.79,114.95,114.73,114.81,18409.0,114.79,114.95,114.73,114.81,18409.0
2017-04-12 14:40:00,114.72,114.72,114.44,114.44,9988.0,114.72,114.72,114.44,114.44,9988.0
2017-04-12 14:50:00,114.45,114.68,114.44,114.59,11045.0,114.45,114.68,114.44,114.59,11045.0
2017-04-12 15:00:00,114.56,114.64,114.46,114.5,12400.0,114.56,114.64,114.46,114.5,12400.0
2017-04-12 15:10:00,114.56,114.66,114.39,114.4,17232.0,114.56,114.66,114.39,114.4,17232.0
2017-04-12 15:20:00,114.37,114.85,114.37,114.85,16155.0,114.37,114.85,114.37,114.85,16155.0
2017-04-12 15:30:00,114.85,115.01,114.75,114.81,28835.0,114.85,115.01,114.75,114.81,28835.0
2017-04-12 15:40:00,114.8,114.89,114.62,114.68,36847.0,114.8,114.89,114.62,114.68,36847.0
2017-04-12 15:50:00,114.69,114.99,114.69,114.86,80945.0,114.69,114.99,114.69,114.86,80945.0
2017-04-13 09:30:00,114.7,114.92,114.35,114.78,38986.0,114.7,114.92,114.35,114.78,38986.0
2017-04-13 09:40:00,114.72,114.79,114.25,114.78,32792.0,114.72,114.79,114.25,114.78,32792.0
2017-04-13 09:50:00,114.82,115.4,114.81,115.31,34321.0,114.82,115.4,114.81,115.31,34321.0
2017-04-13 10:00:00,115.2,115.73,115.2,115.53,45541.0,115.2,115.73,115.2,115.53,45541.0
2017-04-13 10:10:00,115.6,115.64,115.39,115.45,19807.0,115.6,115.64,115.39,115.45,19807.0
2017-04-13 10:20:00,115.47,116.11,115.47,115.91,27344.0,115.47,116.11,115.47,115.91,27344.0
2017-04-13 10:30:00,115.88,116.1,115.32,115.38,36591.0,115.88,116.1,115.32,115.38,36591.0
2017-04-13 10:40:00,115.38,115.39,114.78,114.84,19455.0,115.38,115.39,114.78,114.84,19455.0
2017-04-13 10:50:00,114.8,115.33,114.78,115.19,39939.0,114.8,115.33,114.78,115.19,39939.0
2017-04-13 11:00:00,115.24,115.29,114.95,115.27,60398.0,115.24,115.29,114.95,115.27,60398.0
2017-04-13 11:10:00,115.3,115.33,115.03,115.17,36513.0,115.3,115.33,115.03,115.17,36513.0
2017-04-13 11:20:00,115.1,115.27,115.09,115.25,20390.0,115.1,115.27,115.09,115.25,20390.0
2017-04-13 11:30:00,115.24,115.28,115.12,115.25,13625.0,115.24,115.28,115.12,115.25,13625.0
2017-04-13 11:40:00,115.22,115.22,114.89,114.9,8762.0,115.22,115.22,114.89,114.9,8762.0
2017-04-13 11:50:00,114.86,115.24,114.81,115.21,20354.0,114.86,115.24,114.81,115.21,20354.0
2017-04-13 12:00:00,115.16,115.17,114.88,114.91,30519.0,115.16,115.17,114.88,114.91,30519.0
2017-04-13 12:10:00,114.94,115.0,114.72,115.0,11000.0,114.94,115.0,114.72,115.0,11000.0
2017-04-13 12:20:00,115.01,115.16,114.94,115.05,11979.0,115.01,115.16,114.94,115.05,11979.0
2017-04-13 12:30:00,115.02,115.15,114.88,115.15,11001.0,115.02,115.15,114.88,115.15,11001.0
2017-04-13 12:40:00,115.15,115.17,114.96,115.03,7767.0,115.15,115.17,114.96,115.03,7767.0
2017-04-13 12:50:00,115.15,115.24,114.9,114.94,21269.0,115.15,115.24,114.9,114.94,21269.0
2017-04-13 13:00:00,114.94,114.94,114.44,114.52,16800.0,114.94,114.94,114.44,114.52,16800.0
2017-04-13 13:10:00,114.54,114.62,114.41,114.45,9552.0,114.54,114.62,114.41,114.45,9552.0
2017-04-13 13:20:00,114.43,114.52,114.26,114.33,22822.0,114.43,114.52,114.26,114.33,22822.0
2017-04-13 13:30:00,114.27,114.42,114.02,114.1,32412.0,114.27,114.42,114.02,114.1,32412.0
2017-04-13 13:40:00,114.08,114.19,113.71,113.79,25439.0,114.08,114.19,113.71,113.79,25439.0
2017-04-13 13:50:00,113.77,113.82,113.26,113.27,55155.0,113.77,113.82,113.26,113.27,55155.0
2017-04-13 14:00:00,113.26,113.76,113.25,113.58,49151.0,113.26,113.76,113.25,113.58,49151.0
2017-04-13 14:10:00,113.64,113.67,113.22,113.51,22416.0,113.64,113.67,113.22,113.51,22416.0
2017-04-13 14:20:00,113.46,113.74,113.4,113.67,20297.0,113.46,113.74,113.4,113.67,20297.0
2017-04-13 14:30:00,113.64,113.84,113.56,113.82,28243.0,113.64,113.84,113.56,113.82,28243.0
2017-04-13 14:40:00,113.83,114.16,113.82,113.93,19373.0,113.83,114.16,113.82,113.93,19373.0
2017-04-13 14:50:00,113.95,114.04,113.82,114.02,19047.0,113.95,114.04,113.82,114.02,19047.0
2017-04-13 15:00:00,114.01,114.14,113.97,114.03,22357.0,114.01,114.14,113.97,114.03,22357.0
2017-04-13 15:10:00,114.04,114.05,113.87,114.02,19282.0,114.04,114.05,113.87,114.02,19282.0
2017-04-13 15:20:00,114.0,114.12,113.97,114.04,20878.0,114.0,114.12,113.97,114.04,20878.0
2017-04-13 15:30:00,114.0,114.0,113.68,113.82,47779.0,114.0,114.0,113.68,113.82,47779.0
2017-04-13 15:40:00,113.81,114.39,113.73,114.37,41894.0,113.81,114.39,113.73,114.37,41894.0
2017-04-13 15:50:00,114.37,114.37,113.43,113.8,165859.0,114.37,114.37,113.43,113.8,165859.0
2017-04-17 09:30:00,114.39,114.88,114.12,114.41,48237.0,114.39,114.88,114.12,114.41,48237.0
2017-04-17 09:40:00,114.3,114.41,113.95,114.4,11870.0,114.3,114.41,113.95,114.4,11870.0
2017-04-17 09:50:00,114.4,114.8,114.4,114.53,102800.0,114.4,114.8,114.4,114.53,102800.0
2017-04-17 10:00:00,114.49,114.84,114.31,114.84,16001.0,114.49,114.84,114.31,114.84,16001.0
2017-04-17 10:10:00,114.78,115.08,114.69,114.94,37987.0,114.78,115.08,114.69,114.94,37987.0
2017-04-17 10:20:00,114.95,115.23,114.86,115.11,21161.0,114.95,115.23,114.86,115.11,21161.0
2017-04-17 10:30:00,115.13,115.16,114.63,114.79,9706.0,115.13,115.16,114.63,114.79,9706.0
2017-04-17 10:40:00,114.84,114.85,114.54,114.8,10137.0,114.84,114.85,114.54,114.8,10137.0
2017-04-17 10:50:00,114.8,114.87,114.72,114.81,14815.0,114.8,114.87,114.72,114.81,14815.0
2017-04-17 11:00:00,114.8,115.03,114.78,114.86,22877.0,114.8,115.03,114.78,114.86,22877.0
2017-04-17 11:10:00,114.84,115.02,114.73,115.02,14672.0,114.84,115.02,114.73,115.02,14672.0
2017-04-17 11:20:00,115.02,115.14,114.92,115.07,16100.0,115.02,115.14,114.92,115.07,16100.0
2017-04-17 11:30:00,115.05,115.06,114.82,114.87,17131.0,115.05,115.06,114.82,114.87,17131.0
2017-04-17 11:40:00,114.87,114.87,114.57,114.62,13450.0,114.87,114.87,114.57,114.62,13450.0
2017-04-17 11:50:00,114.62,114.66,114.39,114.45,9000.0,114.62,114.66,114.39,114.45,9000.0
2017-04-17 12:00:00,114.45,114.54,114.32,114.33,37820.0,114.45,114.54,114.32,114.33,37820.0
2017-04-17 12:10:00,114.34,114.44,114.01,114.37,13553.0,114.34,114.44,114.01,114.37,13553.0
2017-04-17 12:20:00,114.36,114.49,114.02,114.15,11186.0,114.36,114.49,114.02,114.15,11186.0
2017-04-17 12:30:00,114.21,114.52,114.21,114.41,11900.0,114.21,114.52,114.21,114.41,11900.0
2017-04-17 12:40:00,114.39,114.63,114.35,114.56,40475.0,114.39,114.63,114.35,114.56,40475.0
2017-04-17 12:50:00,114.56,114.64,114.39,114.46,14637.0,114.56,114.64,114.39,114.46,14637.0
2017-04-17 13:00:00,114.5,114.58,114.45,114.52,12327.0,114.5,114.58,114.45,114.52,12327.0
2017-04-17 13:10:00,114.53,114.56,114.41,114.44,8872.0,114.53,114.56,114.41,114.44,8872.0
2017-04-17 13:20:00,114.45,114.58,114.43,114.55,10023.0,114.45,114.58,114.43,114.55,10023.0
2017-04-17 13:30:00,114.56,114.57,114.5,114.57,6701.0,114.56,114.57,114.5,114.57,6701.0
2017-04-17 13:40:00,114.61,114.69,114.46,114.69,8800.0,114.61,114.69,114.46,114.69,8800.0
2017-04-17 13:50:00,114.72,114.89,114.68,114.72,20645.0,114.72,114.89,114.68,114.72,20645.0
2017-04-17 14:00:00,114.75,114.86,114.73,114.82,18304.0,114.75,114.86,114.73,114.82,18304.0
2017-04-17 14:10:00,114.82,115.05,114.81,114.98,12472.0,114.82,115.05,114.81,114.98,12472.0
2017-04-17 14:20:00,115.01,115.03,114.84,114.84,18730.0,115.01,115.03,114.84,114.84,18730.0
2017-04-17 14:30:00,114.89,115.02,114.86,114.94,13147.0,114.89,115.02,114.86,114.94,13147.0
2017-04-17 14:40:00,114.93,114.97,114.78,114.78,14346.0,114.93,114.97,114.78,114.78,14346.0
2017-04-17 14:50:00,114.8,114.84,114.68,114.75,12711.0,114.8,114.84,114.68,114.75,12711.0
2017-04-17 15:00:00,114.76,114.82,114.73,114.75,13550.0,114.76,114.82,114.73,114.75,13550.0
2017-04-17 15:10:00,114.76,114.92,114.66,114.92,16094.0,114.76,114.92,114.66,114.92,16094.0
2017-04-17 15:20:00,114.92,115.03,114.85,115.0,18983.0,114.92,115.03,114.85,115.0,18983.0
2017-04-17 15:30:00,115.02,115.02,114.72,114.76,22482.0,115.02,115.02,114.72,114.76,22482.0
2017-04-17 15:40:00,114.81,114.84,114.7,114.84,29569.0,114.81,114.84,114.7,114.84,29569.0
2017-04-17 15:50:00,114.85,114.96,114.76,114.84,105411.0,114.85,114.96,114.76,114.84,105411.0
2017-04-18 09:30:00,114.62,115.32,114.19,114.5,32456.0,114.62,115.32,114.19,114.5,32456.0
2017-04-18 09:40:00,114.55,114.65,114.1,114.58,23884.0,114.55,114.65,114.1,114.58,23884.0
2017-04-18 09:50:00,114.58,114.58,114.14,114.49,12216.0,114.58,114.58,114.14,114.49,12216.0
2017-04-18 10:00:00,114.56,114.66,114.12,114.43,18029.0,114.56,114.66,114.12,114.43,18029.0
2017-04-18 10:10:00,114.39,114.55,114.2,114.39,25700.0,114.39,114.55,114.2,114.39,25700.0
2017-04-18 10:20:00,114.36,114.71,114.32,114.48,19822.0,114.36,114.71,114.32,114.48,19822.0
2017-04-18 10:30:00,114.48,114.69,114.34,114.6,24848.0,114.48,114.69,114.34,114.6,24848.0
2017-04-18 10:40:00,114.6,114.64,114.21,114.22,22613.0,114.6,114.64,114.21,114.22,22613.0
2017-04-18 10:50:00,114.22,114.22,113.97,114.16,14366.0,114.22,114.22,113.97,114.16,14366.0
2017-04-18 11:00:00,114.17,114.3,114.02,114.16,13997.0,114.17,114.3,114.02,114.16,13997.0
2017-04-18 11:10:00,114.17,114.58,114.16,114.42,28459.0,114.17,114.58,114.16,114.42,28459.0
2017-04-18 11:20:00,114.38,114.58,114.18,114.46,13064.0,114.38,114.58,114.18,114.46,13064.0
2017-04-18 11:30:00,114.45,114.63,114.22,114.27,17958.0,114.45,114.63,114.22,114.27,17958.0
2017-04-18 11:40:00,114.31,114.51,114.28,114.4,13548.0,114.31,114.51,114.28,114.4,13548.0
2017-04-18 11:50:00,114.42,114.54,114.32,114.46,14291.0,114.42,114.54,114.32,114.46,14291.0
2017-04-18 12:00:00,114.44,114.44,114.11,114.22,13309.0,114.44,114.44,114.11,114.22,13309.0
2017-04-18 12:10:00,114.2,114.38,114.08,114.2,16965.0,114.2,114.38,114.08,114.2,16965.0
2017-04-18 12:20:00,114.2,114.28,114.07,114.19,14791.0,114.2,114.28,114.07,114.19,14791.0
2017-04-18 12:30:00,114.17,114.22,114.1,114.19,9572.0,114.17,114.22,114.1,114.19,9572.0
2017-04-18 12:40:00,114.2,114.21,114.06,114.18,7095.0,114.2,114.21,114.06,114.18,7095.0
2017-04-18 12:50:00,114.2,114.24,114.1,114.22,14083.0,114.2,114.24,114.1,114.22,14083.0
2017-04-18 13:00:00,114.25,114.26,114.05,114.12,8769.0,114.25,114.26,114.05,114.12,8769.0
2017-04-18 13:10:00,114.07,114.07,113.83,113.98,16770.0,114.07,114.07,113.83,113.98,16770.0
2017-04-18 13:20:00,114.0,114.29,113.96,114.26,6921.0,114.0,114.29,113.96,114.26,6921.0
2017-04-18 13:30:00,114.24,114.55,114.08,114.53,26227.0,114.24,114.55,114.08,114.53,26227.0
2017-04-18 13:40:00,114.6,114.66,114.31,114.42,9265.0,114.6,114.66,114.31,114.42,9265.0
2017-04-18 13:50:00,114.45,114.58,114.36,114.54,10847.0,114.45,114.58,114.36,114.54,10847.0
2017-04-18 14:00:00,114.57,115.24,114.57,115.18,40885.0,114.57,115.24,114.57,115.18,40885.0
2017-04-18 14:10:00,115.22,115.37,115.01,115.25,21345.0,115.22,115.37,115.01,115.25,21345.0
2017-04-18 14:20:00,115.3,115.48,115.25,115.44,29240.0,115.3,115.48,115.25,115.44,29240.0
2017-04-18 14:30:00,115.41,115.47,115.3,115.32,16150.0,115.41,115.47,115.3,115.32,16150.0
2017-04-18 14:40:00,115.33,115.38,114.91,114.99,15477.0,115.33,115.38,114.91,114.99,15477.0
2017-04-18 14:50:00,114.95,115.03,114.89,114.89,9553.0,114.95,115.03,114.89,114.89,9553.0
2017-04-18 15:00:00,114.92,115.01,114.71,114.83,12565.0,114.92,115.01,114.71,114.83,12565.0
2017-04-18 15:10:00,114.8,114.85,114.59,114.82,13633.0,114.8,114.85,114.59,114.82,13633.0
2017-04-18 15:20:00,114.85,114.87,114.64,114.68,11721.0,114.85,114.87,114.64,114.68,11721.0
2017-04-18 15:30:00,114.69,115.15,114.67,115.0,30968.0,114.69,115.15,114.67,115.0,30968.0
2017-04-18 15:40:00,115.02,115.16,114.89,114.98,28111.0,115.02,115.16,114.89,114.98,28111.0
2017-04-18 15:50:00,114.98,114.99,114.51,114.65,129951.0,114.98,114.99,114.51,114.65,129951.0
2017-04-19 09:30:00,115.55,116.63,115.14,115.43,65177.0,115.55,116.63,115.14,115.43,65177.0
2017-04-19 09:40:00,115.4,115.58,114.87,114.88,23704.0,115.4,115.58,114.87,114.88,23704.0
2017-04-19 09:50:00,114.95,115.43,114.87,115.33,36227.0,114.95,115.43,114.87,115.33,36227.0
2017-04-19 10:00:00,115.29,115.61,114.85,115.44,41929.0,115.29,115.61,114.85,115.44,41929.0
2017-04-19 10:10:00,115.51,115.52,114.97,115.12,15138.0,115.51,115.52,114.97,115.12,15138.0
2017-04-19 10:20:00,115.08,115.59,115.08,115.46,31644.0,115.08,115.59,115.08,115.46,31644.0
2017-04-19 10:30:00,115.47,115.56,115.26,115.51,34012.0,115.47,115.56,115.26,115.51,34012.0
2017-04-19 10:40:00,115.5,115.62,115.35,115.38,28974.0,115.5,115.62,115.35,115.38,28974.0
2017-04-19 10:50:00,115.45,115.67,115.35,115.51,28101.0,115.45,115.67,115.35,115.51,28101.0
2017-04-19 11:00:00,115.47,116.1,115.44,116.1,31599.0,115.47,116.1,115.44,116.1,31599.0
2017-04-19 11:10:00,116.06,116.1,115.95,115.95,17556.0,116.06,116.1,115.95,115.95,17556.0
2017-04-19 11:20:00,115.95,115.95,115.59,115.59,22908.0,115.95,115.95,115.59,115.59,22908.0
2017-04-19 11:30:00,115.59,115.66,115.37,115.41,13566.0,115.59,115.66,115.37,115.41,13566.0
2017-04-19 11:40:00,115.38,115.44,114.73,115.05,39239.0,115.38,115.44,114.73,115.05,39239.0
2017-04-19 11:50:00,115.01,115.3,114.87,115.3,18608.0,115.01,115.3,114.87,115.3,18608.0
2017-04-19 12:00:00,115.32,115.44,115.03,115.22,21679.0,115.32,115.44,115.03,115.22,21679.0
2017-04-19 12:10:00,115.15,115.17,114.99,115.09,7789.0,115.15,115.17,114.99,115.09,7789.0
2017-04-19 12:20:00,115.05,115.17,114.92,115.11,9335.0,115.05,115.17,114.92,115.11,9335.0
2017-04-19 12:30:00,115.13,115.21,115.03,115.16,6285.0,115.13,115.21,115.03,115.16,6285.0
2017-04-19 12:40:00,115.13,115.2,114.97,115.07,9100.0,115.13,115.2,114.97,115.07,9100.0
2017-04-19 12:50:00,115.06,115.4,115.06,115.28,14050.0,115.06,115.4,115.06,115.28,14050.0
2017-04-19 13:00:00,115.27,115.38,115.07,115.12,16901.0,115.27,115.38,115.07,115.12,16901.0
2017-04-19 13:10:00,115.16,115.2,115.0,115.01,14690.0,115.16,115.2,115.0,115.01,14690.0
2017-04-19 13:20:00,115.01,115.58,115.01,115.46,26691.0,115.01,115.58,115.01,115.46,26691.0
2017-04-19 13:30:00,115.41,115.48,115.24,115.24,18200.0,115.41,115.48,115.24,115.24,18200.0
2017-04-19 13:40:00,115.28,115.4,115.17,115.32,20354.0,115.28,115.4,115.17,115.32,20354.0
2017-04-19 13:50:00,115.34,115.45,115.24,115.29,22421.0,115.34,115.45,115.24,115.29,22421.0
2017-04-19 14:00:00,115.34,115.39,115.27,115.38,26025.0,115.34,115.39,115.27,115.38,26025.0
2017-04-19 14:10:00,115.35,115.35,114.84,114.87,63048.0,115.35,115.35,114.84,114.87,63048.0
2017-04-19 14:20:00,114.85,114.87,114.54,114.83,25749.0,114.85,114.87,114.54,114.83,25749.0
2017-04-19 14:30:00,114.81,114.98,114.77,114.9,26280.0,114.81,114.98,114.77,114.9,26280.0
2017-04-19 14:40:00,114.89,114.98,114.76,114.9,44122.0,114.89,114.98,114.76,114.9,44122.0
2017-04-19 14:50:00,114.84,114.9,114.67,114.79,28094.0,114.84,114.9,114.67,114.79,28094.0
2017-04-19 15:00:00,114.78,114.81,114.57,114.66,28135.0,114.78,114.81,114.57,114.66,28135.0
2017-04-19 15:10:00,114.71,114.87,114.7,114.7,28428.0,114.71,114.87,114.7,114.7,28428.0
2017-04-19 15:20:00,114.72,114.75,114.45,114.46,28594.0,114.72,114.75,114.45,114.46,28594.0
2017-04-19 15:30:00,114.46,114.66,114.29,114.62,63872.0,114.46,114.66,114.29,114.62,63872.0
2017-04-19 15:40:00,114.59,114.62,114.31,114.31,72554.0,114.59,114.62,114.31,114.31,72554.0
2017-04-19 15:50:00,114.33,114.68,114.32,114.63,112534.0,114.33,114.68,114.32,114.63,112534.0
2017-04-20 09:30:00,115.2,115.2,114.13,114.73,55279.0,115.2,115.2,114.13,114.73,55279.0
2017-04-20 09:40:00,114.73,115.15,114.7,115.15,56355.0,114.73,115.15,114.7,115.15,56355.0
2017-04-20 09:50:00,115.08,115.46,115.07,115.2,65625.0,115.08,115.46,115.07,115.2,65625.0
2017-04-20 10:00:00,115.2,115.85,115.12,115.69,15512.0,115.2,115.85,115.12,115.69,15512.0
2017-04-20 10:10:00,115.68,116.01,115.58,115.58,28327.0,115.68,116.01,115.58,115.58,28327.0
2017-04-20 10:20:00,115.66,115.68,115.26,115.36,12659.0,115.66,115.68,115.26,115.36,12659.0
2017-04-20 10:30:00,115.26,115.27,115.06,115.2,38800.0,115.26,115.27,115.06,115.2,38800.0
2017-04-20 10:40:00,115.15,115.34,115.13,115.34,17720.0,115.15,115.34,115.13,115.34,17720.0
2017-04-20 10:50:00,115.35,115.46,115.19,115.33,13411.0,115.35,115.46,115.19,115.33,13411.0
2017-04-20 11:00:00,115.34,116.02,115.34,116.0,23008.0,115.34,116.02,115.34,116.0,23008.0
2017-04-20 11:10:00,116.02,116.14,115.82,115.88,28519.0,116.02,116.14,115.82,115.88,28519.0
2017-04-20 11:20:00,115.89,116.03,115.8,115.9,17566.0,115.89,116.03,115.8,115.9,17566.0
2017-04-20 11:30:00,115.9,116.19,115.85,116.08,18524.0,115.9,116.19,115.85,116.08,18524.0
2017-04-20 11:40:00,116.1,116.32,115.98,116.23,18986.0,116.1,116.32,115.98,116.23,18986.0
2017-04-20 11:50:00,116.14,116.32,115.96,115.96,17214.0,116.14,116.32,115.96,115.96,17214.0
2017-04-20 12:00:00,116.0,116.21,115.98,116.19,15875.0,116.0,116.21,115.98,116.19,15875.0
2017-04-20 12:10:00,116.22,116.5,116.13,116.46,31993.0,116.22,116.5,116.13,116.46,31993.0
2017-04-20 12:20:00,116.47,116.49,116.23,116.45,27259.0,116.47,116.49,116.23,116.45,27259.0
2017-04-20 12:30:00,116.45,116.49,116.36,116.49,24001.0,116.45,116.49,116.36,116.49,24001.0
2017-04-20 12:40:00,116.45,116.61,116.37,116.61,10514.0,116.45,116.61,116.37,116.61,10514.0
2017-04-20 12:50:00,116.55,116.72,116.52,116.67,12316.0,116.55,116.72,116.52,116.67,12316.0
2017-04-20 13:00:00,116.7,116.77,116.65,116.72,4699.0,116.7,116.77,116.65,116.72,4699.0
2017-04-20 13:10:00,116.71,116.77,116.57,116.61,6700.0,116.71,116.77,116.57,116.61,6700.0
2017-04-20 13:20:00,116.57,116.7,116.57,116.63,6700.0,116.57,116.7,116.57,116.63,6700.0
2017-04-20 13:30:00,116.61,116.64,116.5,116.56,33100.0,116.61,116.64,116.5,116.56,33100.0
2017-04-20 13:40:00,116.57,116.61,116.53,116.57,3066.0,116.57,116.61,116.53,116.57,3066.0
2017-04-20 13:50:00,116.6,116.69,116.51,116.69,12521.0,116.6,116.69,116.51,116.69,12521.0
2017-04-20 14:00:00,116.66,116.98,116.64,116.88,28854.0,116.66,116.98,116.64,116.88,28854.0
2017-04-20 14:10:00,116.93,117.38,116.9,117.32,35765.0,116.93,117.38,116.9,117.32,35765.0
2017-04-20 14:20:00,117.3,117.54,117.3,117.54,28866.0,117.3,117.54,117.3,117.54,28866.0
2017-04-20 14:30:00,117.5,117.82,117.41,117.81,37363.0,117.5,117.82,117.41,117.81,37363.0
2017-04-20 14:40:00,117.81,117.9,117.74,117.82,34931.0,117.81,117.9,117.74,117.82,34931.0
2017-04-20 14:50:00,117.82,117.99,117.61,117.61,32570.0,117.82,117.99,117.61,117.61,32570.0
2017-04-20 15:00:00,117.57,117.63,117.18,117.35,40423.0,117.57,117.63,117.18,117.35,40423.0
2017-04-20 15:10:00,117.32,117.38,116.92,117.03,39150.0,117.32,117.38,116.92,117.03,39150.0
2017-04-20 15:20:00,117.07,117.31,116.98,117.17,31806.0,117.07,117.31,116.98,117.17,31806.0
2017-04-20 15:30:00,117.15,117.38,117.11,117.32,41198.0,117.15,117.38,117.11,117.32,41198.0
2017-04-20 15:40:00,117.32,117.38,117.17,117.31,49306.0,117.32,117.38,117.17,117.31,49306.0
2017-04-20 15:50:00,117.29,117.36,117.23,117.27,196826.0,117.29,117.36,117.23,117.27,196826.0
2017-04-21 09:30:00,117.17,117.27,116.06,116.16,176346.0,117.17,117.27,116.06,116.16,176346.0
2017-04-21 09:40:00,116.18,116.79,116.12,116.22,23289.0,116.18,116.79,116.12,116.22,23289.0
2017-04-21 09:50:00,116.24,116.35,116.06,116.25,22995.0,116.24,116.35,116.06,116.25,22995.0
2017-04-21 10:00:00,116.26,116.66,116.19,116.37,16459.0,116.26,116.66,116.19,116.37,16459.0
2017-04-21 10:10:00,116.4,117.27,116.4,117.13,29422.0,116.4,117.27,116.4,117.13,29422.0
2017-04-21 10:20:00,117.16,117.69,117.14,117.19,39989.0,117.16,117.69,117.14,117.19,39989.0
2017-04-21 10:30:00,117.19,117.2,116.63,116.67,26014.0,117.19,117.2,116.63,116.67,26014.0
2017-04-21 10:40:00,116.66,116.8,116.23,116.24,12161.0,116.66,116.8,116.23,116.24,12161.0
2017-04-21 10:50:00,116.27,116.51,116.25,116.31,17128.0,116.27,116.51,116.25,116.31,17128.0
2017-04-21 11:00:00,116.29,116.38,116.04,116.11,29721.0,116.29,116.38,116.04,116.11,29721.0
2017-04-21 11:10:00,116.11,116.27,115.92,116.12,12863.0,116.11,116.27,115.92,116.12,12863.0
2017-04-21 11:20:00,116.15,116.19,116.01,116.08,9346.0,116.15,116.19,116.01,116.08,9346.0
2017-04-21 11:30:00,116.11,116.23,116.0,116.06,11200.0,116.11,116.23,116.0,116.06,11200.0
2017-04-21 11:40:00,116.08,116.43,116.03,116.38,22507.0,116.08,116.43,116.03,116.38,22507.0
2017-04-21 11:50:00,116.34,116.47,116.28,116.44,9900.0,116.34,116.47,116.28,116.44,9900.0
2017-04-21 12:00:00,116.38,116.51,116.3,116.43,10004.0,116.38,116.51,116.3,116.43,10004.0
2017-04-21 12:10:00,116.43,116.47,116.28,116.46,28586.0,116.43,116.47,116.28,116.46,28586.0
2017-04-21 12:20:00,116.45,116.58,116.33,116.42,10400.0,116.45,116.58,116.33,116.42,10400.0
2017-04-21 12:30:00,116.34,116.58,116.3,116.48,106475.0,116.34,116.58,116.3,116.48,106475.0
2017-04-21 12:40:00,116.52,116.57,116.41,116.46,11800.0,116.52,116.57,116.41,116.46,11800.0
2017-04-21 12:50:00,116.47,116.54,116.4,116.52,18834.0,116.47,116.54,116.4,116.52,18834.0
2017-04-21 13:00:00,116.56,116.7,116.38,116.38,12028.0,116.56,116.7,116.38,116.38,12028.0
2017-04-21 13:10:00,116.41,116.44,116.15,116.19,19261.0,116.41,116.44,116.15,116.19,19261.0
2017-04-21 13:20:00,116.2,116.83,116.2,116.78,15346.0,116.2,116.83,116.2,116.78,15346.0
2017-04-21 13:30:00,116.76,116.89,116.68,116.72,61873.0,116.76,116.89,116.68,116.72,61873.0
2017-04-21 13:40:00,116.7,116.83,116.62,116.73,22509.0,116.7,116.83,116.62,116.73,22509.0
2017-04-21 13:50:00,116.69,117.08,116.68,117.0,34851.0,116.69,117.08,116.68,117.0,34851.0
2017-04-21 14:00:00,116.97,116.99,116.67,116.67,18307.0,116.97,116.99,116.67,116.67,18307.0
2017-04-21 14:10:00,116.67,116.69,116.53,116.59,15290.0,116.67,116.69,116.53,116.59,15290.0
2017-04-21 14:20:00,116.54,116.64,116.45,116.57,24834.0,116.54,116.64,116.45,116.57,24834.0
2017-04-21 14:30:00,116.55,116.61,116.4,116.51,22127.0,116.55,116.61,116.4,116.51,22127.0
2017-04-21 14:40:00,116.57,116.59,116.39,116.49,16468.0,116.57,116.59,116.39,116.49,16468.0
2017-04-21 14:50:00,116.46,116.52,116.3,116.52,26436.0,116.46,116.52,116.3,116.52,26436.0
2017-04-21 15:00:00,116.55,116.71,116.45,116.68,27017.0,116.55,116.71,116.45,116.68,27017.0
2017-04-21 15:10:00,116.66,116.83,116.57,116.6,23155.0,116.66,116.83,116.57,116.6,23155.0
2017-04-21 15:20:00,116.61,116.76,116.47,116.57,26807.0,116.61,116.76,116.47,116.57,26807.0
2017-04-21 15:30:00,116.55,116.8,116.39,116.78,39840.0,116.55,116.8,116.39,116.78,39840.0
2017-04-21 15:40:00,116.75,116.96,116.74,116.84,31582.0,116.75,116.96,116.74,116.84,31582.0
2017-04-21 15:50:00,116.87,116.87,116.61,116.7,124349.0,116.87,116.87,116.61,116.7,124349.0
2017-04-24 09:30:00,117.66,118.22,117.61,117.97,64323.0,117.66,118.22,117.61,117.97,64323.0
2017-04-24 09:40:00,118.02,118.39,117.71,118.25,85553.0,118.02,118.39,117.71,118.25,85553.0
2017-04-24 09:50:00,118.26,118.4,118.08,118.24,17411.0,118.26,118.4,118.08,118.24,17411.0
2017-04-24 10:00:00,118.17,118.79,118.16,118.48,22895.0,118.17,118.79,118.16,118.48,22895.0
2017-04-24 10:10:00,118.45,118.65,118.4,118.4,14017.0,118.45,118.65,118.4,118.4,14017.0
2017-04-24 10:20:00,118.35,118.54,117.91,118.1,15422.0,118.35,118.54,117.91,118.1,15422.0
2017-04-24 10:30:00,118.1,118.48,118.05,118.24,19583.0,118.1,118.48,118.05,118.24,19583.0
2017-04-24 10:40:00,118.17,118.54,118.15,118.52,17551.0,118.17,118.54,118.15,118.52,17551.0
2017-04-24 10:50:00,118.5,118.65,118.38,118.53,18274.0,118.5,118.65,118.38,118.53,18274.0
2017-04-24 11:00:00,118.55,118.56,118.41,118.56,25909.0,118.55,118.56,118.41,118.56,25909.0
2017-04-24 11:10:00,118.5,118.59,118.25,118.5,22186.0,118.5,118.59,118.25,118.5,22186.0
2017-04-24 11:20:00,118.48,118.58,118.12,118.26,15174.0,118.48,118.58,118.12,118.26,15174.0
2017-04-24 11:30:00,118.24,118.29,118.14,118.25,11572.0,118.24,118.29,118.14,118.25,11572.0
2017-04-24 11:40:00,118.25,118.28,117.95,118.05,12660.0,118.25,118.28,117.95,118.05,12660.0
2017-04-24 11:50:00,118.09,118.09,117.84,117.94,15562.0,118.09,118.09,117.84,117.94,15562.0
2017-04-24 12:00:00,117.98,118.32,117.94,118.32,22122.0,117.98,118.32,117.94,118.32,22122.0
2017-04-24 12:10:00,118.34,118.54,118.33,118.52,53175.0,118.34,118.54,118.33,118.52,53175.0
2017-04-24 12:20:00,118.5,118.54,118.31,118.35,15227.0,118.5,118.54,118.31,118.35,15227.0
2017-04-24 12:30:00,118.34,118.44,118.29,118.34,11051.0,118.34,118.44,118.29,118.34,11051.0
2017-04-24 12:40:00,118.38,118.52,118.35,118.48,53561.0,118.38,118.52,118.35,118.48,53561.0
2017-04-24 12:50:00,118.52,118.55,118.35,118.49,34415.0,118.52,118.55,118.35,118.49,34415.0
2017-04-24 13:00:00,118.51,118.65,118.43,118.64,11012.0,118.51,118.65,118.43,118.64,11012.0
2017-04-24 13:10:00,118.62,118.65,118.43,118.47,18780.0,118.62,118.65,118.43,118.47,18780.0
2017-04-24 13:20:00,118.45,118.5,118.27,118.37,37990.0,118.45,118.5,118.27,118.37,37990.0
2017-04-24 13:30:00,118.39,118.39,117.93,117.96,22634.0,118.39,118.39,117.93,117.96,22634.0
2017-04-24 13:40:00,117.98,118.04,117.82,117.92,26019.0,117.98,118.04,117.82,117.92,26019.0
2017-04-24 13:50:00,117.94,117.94,117.63,117.67,30726.0,117.94,117.94,117.63,117.67,30726.0
2017-04-24 14:00:00,117.66,117.7,117.56,117.67,19906.0,117.66,117.7,117.56,117.67,19906.0
2017-04-24 14:10:00,117.7,117.79,117.63,117.66,14819.0,117.7,117.79,117.63,117.66,14819.0
2017-04-24 14:20:00,117.71,117.72,117.31,117.42,33416.0,117.71,117.72,117.31,117.42,33416.0
2017-04-24 14:30:00,117.44,117.63,117.38,117.41,14080.0,117.44,117.63,117.38,117.41,14080.0
2017-04-24 14:40:00,117.41,117.68,117.41,117.67,24906.0,117.41,117.68,117.41,117.67,24906.0
2017-04-24 14:50:00,117.66,118.0,117.65,117.99,31133.0,117.66,118.0,117.65,117.99,31133.0
2017-04-24 15:00:00,117.93,118.03,117.88,117.92,36708.0,117.93,118.03,117.88,117.92,36708.0
2017-04-24 15:10:00,117.95,118.06,117.78,117.83,28084.0,117.95,118.06,117.78,117.83,28084.0
2017-04-24 15:20:00,117.78,117.88,117.54,117.54,17687.0,117.78,117.88,117.54,117.54,17687.0
2017-04-24 15:30:00,117.54,117.79,117.54,117.75,28081.0,117.54,117.79,117.54,117.75,28081.0
2017-04-24 15:40:00,117.76,117.76,117.64,117.67,36861.0,117.76,117.76,117.64,117.67,36861.0
2017-04-24 15:50:00,117.7,117.77,117.52,117.65,99845.0,117.7,117.77,117.52,117.65,99845.0
2017-04-25 09:30:00,117.79,118.33,117.35,118.02,28522.0,117.79,118.33,117.35,118.02,28522.0
2017-04-25 09:40:00,118.02,118.41,117.52,117.53,30397.0,118.02,118.41,117.52,117.53,30397.0
2017-04-25 09:50:00,117.56,117.59,117.07,117.29,31059.0,117.56,117.59,117.07,117.29,31059.0
2017-04-25 10:00:00,117.42,117.87,117.23,117.76,31262.0,117.42,117.87,117.23,117.76,31262.0
2017-04-25 10:10:00,117.79,117.8,117.54,117.54,15971.0,117.79,117.8,117.54,117.54,15971.0
2017-04-25 10:20:00,117.61,117.62,117.2,117.22,42849.0,117.61,117.62,117.2,117.22,42849.0
2017-04-25 10:30:00,117.23,117.55,117.18,117.41,15904.0,117.23,117.55,117.18,117.41,15904.0
2017-04-25 10:40:00,117.48,117.48,117.23,117.3,13975.0,117.48,117.48,117.23,117.3,13975.0
2017-04-25 10:50:00,117.26,117.44,117.19,117.44,24122.0,117.26,117.44,117.19,117.44,24122.0
2017-04-25 11:00:00,117.48,117.55,117.27,117.36,16377.0,117.48,117.55,117.27,117.36,16377.0
2017-04-25 11:10:00,117.36,117.36,117.09,117.23,17508.0,117.36,117.36,117.09,117.23,17508.0
2017-04-25 11:20:00,117.27,117.29,116.92,117.2,27809.0,117.27,117.29,116.92,117.2,27809.0
2017-04-25 11:30:00,117.19,117.56,117.15,117.35,14137.0,117.19,117.56,117.15,117.35,14137.0
2017-04-25 11:40:00,117.36,117.41,117.27,117.29,9435.0,117.36,117.41,117.27,117.29,9435.0
2017-04-25 11:50:00,117.28,117.34,117.08,117.25,23297.0,117.28,117.34,117.08,117.25,23297.0
2017-04-25 12:00:00,117.27,117.42,117.22,117.24,12879.0,117.27,117.42,117.22,117.24,12879.0
2017-04-25 12:10:00,117.23,117.46,117.09,117.46,7204.0,117.23,117.46,117.09,117.46,7204.0
2017-04-25 12:20:00,117.5,117.5,117.25,117.43,10183.0,117.5,117.5,117.25,117.43,10183.0
2017-04-25 12:30:00,117.45,117.54,117.45,117.52,6127.0,117.45,117.54,117.45,117.52,6127.0
2017-04-25 12:40:00,117.48,117.48,117.2,117.34,13582.0,117.48,117.48,117.2,117.34,13582.0
2017-04-25 12:50:00,117.36,117.46,117.3,117.45,6538.0,117.36,117.46,117.3,117.45,6538.0
2017-04-25 13:00:00,117.48,117.76,117.48,117.72,16748.0,117.48,117.76,117.48,117.72,16748.0
2017-04-25 13:10:00,117.74,117.97,117.71,117.97,12596.0,117.74,117.97,117.71,117.97,12596.0
2017-04-25 13:20:00,117.94,117.98,117.69,117.69,19578.0,117.94,117.98,117.69,117.69,19578.0
2017-04-25 13:30:00,117.7,117.92,117.7,117.73,9613.0,117.7,117.92,117.7,117.73,9613.0
2017-04-25 13:40:00,117.69,117.8,117.51,117.64,24289.0,117.69,117.8,117.51,117.64,24289.0
2017-04-25 13:50:00,117.65,117.79,117.53,117.63,19222.0,117.65,117.79,117.53,117.63,19222.0
2017-04-25 14:00:00,117.62,117.74,117.24,117.66,36639.0,117.62,117.74,117.24,117.66,36639.0
2017-04-25 14:10:00,117.64,117.64,117.08,117.35,34489.0,117.64,117.64,117.08,117.35,34489.0
2017-04-25 14:20:00,117.34,117.42,117.14,117.2,13967.0,117.34,117.42,117.14,117.2,13967.0
2017-04-25 14:30:00,117.16,117.28,117.11,117.26,10395.0,117.16,117.28,117.11,117.26,10395.0
2017-04-25 14:40:00,117.26,117.29,117.17,117.17,11300.0,117.26,117.29,117.17,117.17,11300.0
2017-04-25 14:50:00,117.2,117.32,117.18,117.22,10460.0,117.2,117.32,117.18,117.22,10460.0
2017-04-25 15:00:00,117.24,117.69,117.22,117.68,18156.0,117.24,117.69,117.22,117.68,18156.0
2017-04-25 15:10:00,117.68,117.68,117.49,117.56,27254.0,117.68,117.68,117.49,117.56,27254.0
2017-04-25 15:20:00,117.56,117.72,117.46,117.52,31442.0,117.56,117.72,117.46,117.52,31442.0
2017-04-25 15:30:00,117.52,117.67,117.51,117.59,33276.0,117.52,117.67,117.51,117.59,33276.0
2017-04-25 15:40:00,117.58,117.77,117.49,117.58,45241.0,117.58,117.77,117.49,117.58,45241.0
2017-04-25 15:50:00,117.58,117.6,117.15,117.26,141825.0,117.58,117.6,117.15,117.26,141825.0
2017-04-26 09:30:00,118.08,118.08,116.89,117.03,27218.0,118.08,118.08,116.89,117.03,27218.0
2017-04-26 09:40:00,117.13,117.15,116.73,117.0,23449.0,117.13,117.15,116.73,117.0,23449.0
2017-04-26 09:50:00,117.02,117.16,116.7,117.16,24707.0,117.02,117.16,116.7,117.16,24707.0
2017-04-26 10:00:00,117.12,117.12,116.69,116.9,36450.0,117.12,117.12,116.69,116.9,36450.0
2017-04-26 10:10:00,116.87,117.0,116.82,116.88,20063.0,116.87,117.0,116.82,116.88,20063.0
2017-04-26 10:20:00,116.92,117.0,116.76,116.79,15930.0,116.92,117.0,116.76,116.79,15930.0
2017-04-26 10:30:00,116.81,117.12,116.75,116.96,41652.0,116.81,117.12,116.75,116.96,41652.0
2017-04-26 10:40:00,117.01,117.07,116.88,116.89,18571.0,117.01,117.07,116.88,116.89,18571.0
2017-04-26 10:50:00,116.87,117.05,116.71,116.74,34464.0,116.87,117.05,116.71,116.74,34464.0
2017-04-26 11:00:00,116.76,116.78,116.21,116.38,35717.0,116.76,116.78,116.21,116.38,35717.0
2017-04-26 11:10:00,116.42,116.62,116.38,116.38,17811.0,116.42,116.62,116.38,116.38,17811.0
2017-04-26 11:20:00,116.38,116.76,116.32,116.33,32317.0,116.38,116.76,116.32,116.33,32317.0
2017-04-26 11:30:00,116.39,116.62,116.29,116.48,26125.0,116.39,116.62,116.29,116.48,26125.0
2017-04-26 11:40:00,116.5,116.53,116.07,116.28,29061.0,116.5,116.53,116.07,116.28,29061.0
2017-04-26 11:50:00,116.31,116.58,116.31,116.5,14779.0,116.31,116.58,116.31,116.5,14779.0
2017-04-26 12:00:00,116.48,116.65,116.32,116.35,23165.0,116.48,116.65,116.32,116.35,23165.0
2017-04-26 12:10:00,116.29,116.63,116.28,116.63,16226.0,116.29,116.63,116.28,116.63,16226.0
2017-04-26 12:20:00,116.63,116.72,116.27,116.29,16254.0,116.63,116.72,116.27,116.29,16254.0
2017-04-26 12:30:00,116.31,116.35,116.16,116.26,26666.0,116.31,116.35,116.16,116.26,26666.0
2017-04-26 12:40:00,116.28,116.35,116.23,116.28,19698.0,116.28,116.35,116.23,116.28,19698.0
2017-04-26 12:50:00,116.28,116.35,116.15,116.31,31152.0,116.28,116.35,116.15,116.31,31152.0
2017-04-26 13:00:00,116.32,116.53,116.2,116.33,54651.0,116.32,116.53,116.2,116.33,54651.0
2017-04-26 13:10:00,116.35,116.36,116.23,116.35,24684.0,116.35,116.36,116.23,116.35,24684.0
2017-04-26 13:20:00,116.35,116.49,116.27,116.45,16210.0,116.35,116.49,116.27,116.45,16210.0
2017-04-26 13:30:00,116.44,116.45,116.26,116.32,24869.0,116.44,116.45,116.26,116.32,24869.0
2017-04-26 13:40:00,116.3,116.35,116.16,116.27,66188.0,116.3,116.35,116.16,116.27,66188.0
2017-04-26 13:50:00,116.3,116.52,116.3,116.32,16953.0,116.3,116.52,116.3,116.32,16953.0
2017-04-26 14:00:00,116.29,116.54,116.24,116.45,23440.0,116.29,116.54,116.24,116.45,23440.0
2017-04-26 14:10:00,116.51,116.62,116.44,116.45,95483.0,116.51,116.62,116.44,116.45,95483.0
2017-04-26 14:20:00,116.45,116.66,116.44,116.57,30771.0,116.45,116.66,116.44,116.57,30771.0
2017-04-26 14:30:00,116.56,116.59,116.47,116.48,30950.0,116.56,116.59,116.47,116.48,30950.0
2017-04-26 14:40:00,116.5,116.68,116.43,116.66,22688.0,116.5,116.68,116.43,116.66,22688.0
2017-04-26 14:50:00,116.66,116.77,116.6,116.68,23367.0,116.66,116.77,116.6,116.68,23367.0
2017-04-26 15:00:00,116.65,116.82,116.57,116.8,24925.0,116.65,116.82,116.57,116.8,24925.0
2017-04-26 15:10:00,116.81,116.97,116.71,116.82,29863.0,116.81,116.97,116.71,116.82,29863.0
2017-04-26 15:20:00,116.84,116.88,116.67,116.72,60438.0,116.84,116.88,116.67,116.72,60438.0
2017-04-26 15:30:00,116.71,116.78,116.66,116.7,48122.0,116.71,116.78,116.66,116.7,48122.0
2017-04-26 15:40:00,116.68,116.78,116.63,116.64,66347.0,116.68,116.78,116.63,116.64,66347.0
2017-04-26 15:50:00,116.66,116.68,116.29,116.34,158605.0,116.66,116.68,116.29,116.34,158605.0
2017-04-27 09:30:00,116.0,116.83,116.0,116.61,24155.0,116.0,116.83,116.0,116.61,24155.0
2017-04-27 09:40:00,116.65,117.0,116.32,116.43,28620.0,116.65,117.0,116.32,116.43,28620.0
2017-04-27 09:50:00,116.46,117.0,116.37,116.91,18034.0,116.46,117.0,116.37,116.91,18034.0
2017-04-27 10:00:00,116.84,117.0,116.65,116.79,24665.0,116.84,117.0,116.65,116.79,24665.0
2017-04-27 10:10:00,116.79,116.92,116.6,116.87,19739.0,116.79,116.92,116.6,116.87,19739.0
2017-04-27 10:20:00,116.81,116.87,116.63,116.77,19939.0,116.81,116.87,116.63,116.77,19939.0
2017-04-27 10:30:00,116.72,116.72,116.35,116.5,23910.0,116.72,116.72,116.35,116.5,23910.0
2017-04-27 10:40:00,116.5,116.7,116.39,116.49,20453.0,116.5,116.7,116.39,116.49,20453.0
2017-04-27 10:50:00,116.47,116.53,116.29,116.36,15691.0,116.47,116.53,116.29,116.36,15691.0
2017-04-27 11:00:00,116.36,116.91,116.33,116.89,28198.0,116.36,116.91,116.33,116.89,28198.0
2017-04-27 11:10:00,116.91,117.0,116.87,116.91,24646.0,116.91,117.0,116.87,116.91,24646.0
2017-04-27 11:20:00,116.91,116.93,116.74,116.74,21891.0,116.91,116.93,116.74,116.74,21891.0
2017-04-27 11:30:00,116.74,116.91,116.69,116.83,22791.0,116.74,116.91,116.69,116.83,22791.0
2017-04-27 11:40:00,116.83,116.83,116.54,116.58,28948.0,116.83,116.83,116.54,116.58,28948.0
2017-04-27 11:50:00,116.58,116.59,116.44,116.55,20379.0,116.58,116.59,116.44,116.55,20379.0
2017-04-27 12:00:00,116.56,116.74,116.52,116.61,16400.0,116.56,116.74,116.52,116.61,16400.0
2017-04-27 12:10:00,116.62,116.68,116.59,116.64,14101.0,116.62,116.68,116.59,116.64,14101.0
2017-04-27 12:20:00,116.64,116.85,116.6,116.75,19901.0,116.64,116.85,116.6,116.75,19901.0
2017-04-27 12:30:00,116.75,116.76,116.56,116.61,10497.0,116.75,116.76,116.56,116.61,10497.0
2017-04-27 12:40:00,116.55,116.78,116.54,116.75,10360.0,116.55,116.78,116.54,116.75,10360.0
2017-04-27 12:50:00,116.76,116.96,116.68,116.95,13371.0,116.76,116.96,116.68,116.95,13371.0
2017-04-27 13:00:00,116.95,117.01,116.78,116.95,43455.0,116.95,117.01,116.78,116.95,43455.0
2017-04-27 13:10:00,116.96,117.01,116.89,116.95,28135.0,116.96,117.01,116.89,116.95,28135.0
2017-04-27 13:20:00,116.96,117.02,116.9,117.01,16969.0,116.96,117.02,116.9,117.01,16969.0
2017-04-27 13:30:00,116.97,117.04,116.92,116.94,16806.0,116.97,117.04,116.92,116.94,16806.0
2017-04-27 13:40:00,116.94,117.05,116.93,117.05,6381.0,116.94,117.05,116.93,117.05,6381.0
2017-04-27 13:50:00,117.04,117.05,116.88,116.94,11534.0,117.04,117.05,116.88,116.94,11534.0
2017-04-27 14:00:00,116.97,117.19,116.92,117.17,18975.0,116.97,117.19,116.92,117.17,18975.0
2017-04-27 14:10:00,117.15,117.45,117.12,117.45,16670.0,117.15,117.45,117.12,117.45,16670.0
2017-04-27 14:20:00,117.45,117.71,117.41,117.61,26467.0,117.45,117.71,117.41,117.61,26467.0
2017-04-27 14:30:00,117.64,117.85,117.61,117.75,24656.0,117.64,117.85,117.61,117.75,24656.0
2017-04-27 14:40:00,117.72,117.97,117.69,117.96,27497.0,117.72,117.97,117.69,117.96,27497.0
2017-04-27 14:50:00,117.97,118.26,117.95,118.25,32473.0,117.97,118.26,117.95,118.25,32473.0
2017-04-27 15:00:00,118.25,118.26,117.99,118.17,65179.0,118.25,118.26,117.99,118.17,65179.0
2017-04-27 15:10:00,118.18,118.2,117.88,117.92,56125.0,118.18,118.2,117.88,117.92,56125.0
2017-04-27 15:20:00,117.89,118.05,117.79,117.97,35906.0,117.89,118.05,117.79,117.97,35906.0
2017-04-27 15:30:00,117.98,118.04,117.71,117.78,51837.0,117.98,118.04,117.71,117.78,51837.0
2017-04-27 15:40:00,117.79,117.82,117.69,117.77,53759.0,117.79,117.82,117.69,117.77,53759.0
2017-04-27 15:50:00,117.77,117.92,117.22,117.36,149417.0,117.77,117.92,117.22,117.36,149417.0
2017-04-28 09:30:00,119.29,120.5,118.52,120.37,690889.0,119.29,120.5,118.52,120.37,690889.0
2017-04-28 09:40:00,120.33,120.48,118.9,119.19,279909.0,120.33,120.48,118.9,119.19,279909.0
2017-04-28 09:50:00,119.22,119.45,117.9,118.41,115821.0,119.22,119.45,117.9,118.41,115821.0
2017-04-28 10:00:00,118.57,119.03,118.1,118.1,61876.0,118.57,119.03,118.1,118.1,61876.0
2017-04-28 10:10:00,118.13,118.46,117.57,117.68,75805.0,118.13,118.46,117.57,117.68,75805.0
2017-04-28 10:20:00,117.65,118.1,117.28,117.55,66320.0,117.65,118.1,117.28,117.55,66320.0
2017-04-28 10:30:00,117.55,118.21,117.49,118.01,54194.0,117.55,118.21,117.49,118.01,54194.0
2017-04-28 10:40:00,118.0,118.01,117.06,117.13,39398.0,118.0,118.01,117.06,117.13,39398.0
2017-04-28 10:50:00,117.06,117.81,117.05,117.7,61511.0,117.06,117.81,117.05,117.7,61511.0
2017-04-28 11:00:00,117.7,118.14,117.62,117.82,72177.0,117.7,118.14,117.62,117.82,72177.0
2017-04-28 11:10:00,117.85,118.07,117.5,117.54,30078.0,117.85,118.07,117.5,117.54,30078.0
2017-04-28 11:20:00,117.6,117.66,116.86,117.16,38521.0,117.6,117.66,116.86,117.16,38521.0
2017-04-28 11:30:00,117.2,117.32,116.87,116.92,43123.0,117.2,117.32,116.87,116.92,43123.0
2017-04-28 11:40:00,116.92,116.92,116.0,116.14,54254.0,116.92,116.92,116.0,116.14,54254.0
2017-04-28 11:50:00,116.19,116.28,115.63,116.17,28581.0,116.19,116.28,115.63,116.17,28581.0
2017-04-28 12:00:00,116.21,116.29,115.98,116.24,44264.0,116.21,116.29,115.98,116.24,44264.0
2017-04-28 12:10:00,116.23,116.32,115.75,116.07,43137.0,116.23,116.32,115.75,116.07,43137.0
2017-04-28 12:20:00,116.15,116.75,116.08,116.75,21680.0,116.15,116.75,116.08,116.75,21680.0
2017-04-28 12:30:00,116.75,116.75,116.25,116.35,54391.0,116.75,116.75,116.25,116.35,54391.0
2017-04-28 12:40:00,116.34,116.51,116.33,116.4,14358.0,116.34,116.51,116.33,116.4,14358.0
2017-04-28 12:50:00,116.4,116.52,116.18,116.29,20945.0,116.4,116.52,116.18,116.29,20945.0
2017-04-28 13:00:00,116.29,116.4,116.0,116.0,25691.0,116.29,116.4,116.0,116.0,25691.0
2017-04-28 13:10:00,116.0,116.06,115.45,115.94,40593.0,116.0,116.06,115.45,115.94,40593.0
2017-04-28 13:20:00,115.89,116.54,115.45,116.54,139266.0,115.89,116.54,115.45,116.54,139266.0
2017-04-28 13:30:00,116.41,116.99,115.75,116.87,31873.0,116.41,116.99,115.75,116.87,31873.0
2017-04-28 13:40:00,116.83,116.95,116.53,116.79,19234.0,116.83,116.95,116.53,116.79,19234.0
2017-04-28 13:50:00,116.87,117.22,116.87,116.9,21108.0,116.87,117.22,116.87,116.9,21108.0
2017-04-28 14:00:00,116.89,117.05,116.8,116.91,18635.0,116.89,117.05,116.8,116.91,18635.0
2017-04-28 14:10:00,116.92,116.97,116.77,116.89,38465.0,116.92,116.97,116.77,116.89,38465.0
2017-04-28 14:20:00,116.94,117.26,116.84,117.05,20643.0,116.94,117.26,116.84,117.05,20643.0
2017-04-28 14:30:00,117.02,117.2,116.91,117.2,14032.0,117.02,117.2,116.91,117.2,14032.0
2017-04-28 14:40:00,117.22,117.57,117.15,117.57,21973.0,117.22,117.57,117.15,117.57,21973.0
2017-04-28 14:50:00,117.57,117.82,117.42,117.79,32380.0,117.57,117.82,117.42,117.79,32380.0
2017-04-28 15:00:00,117.84,117.9,117.7,117.84,45367.0,117.84,117.9,117.7,117.84,45367.0
2017-04-28 15:10:00,117.86,117.92,117.74,117.88,31582.0,117.86,117.92,117.74,117.88,31582.0
2017-04-28 15:20:00,117.85,118.25,117.74,118.25,76176.0,117.85,118.25,117.74,118.25,76176.0
2017-04-28 15:30:00,118.26,118.43,117.85,117.96,49909.0,118.26,118.43,117.85,117.96,49909.0
2017-04-28 15:40:00,117.98,118.37,117.81,118.26,71577.0,117.98,118.37,117.81,118.26,71577.0
2017-04-28 15:50:00,118.22,118.52,118.19,118.32,144078.0,118.22,118.52,118.19,118.32,144078.0
2017-05-01 09:30:00,118.98,118.98,117.99,118.73,51692.0,118.98,118.98,117.99,118.73,51692.0
2017-05-01 09:40:00,118.75,119.14,118.56,118.84,65955.0,118.75,119.14,118.56,118.84,65955.0
2017-05-01 09:50:00,118.93,119.5,118.86,119.43,46869.0,118.93,119.5,118.86,119.43,46869.0
2017-05-01 10:00:00,119.39,119.74,119.21,119.3,65187.0,119.39,119.74,119.21,119.3,65187.0
2017-05-01 10:10:00,119.25,119.4,118.86,119.05,51100.0,119.25,119.4,118.86,119.05,51100.0
2017-05-01 10:20:00,119.08,119.1,118.65,118.8,34497.0,119.08,119.1,118.65,118.8,34497.0
2017-05-01 10:30:00,118.82,118.83,118.54,118.81,27157.0,118.82,118.83,118.54,118.81,27157.0
2017-05-01 10:40:00,118.81,119.16,118.79,119.13,50905.0,118.81,119.16,118.79,119.13,50905.0
2017-05-01 10:50:00,119.09,119.13,118.89,119.05,44345.0,119.09,119.13,118.89,119.05,44345.0
2017-05-01 11:00:00,119.04,119.21,118.94,119.04,26229.0,119.04,119.21,118.94,119.04,26229.0
2017-05-01 11:10:00,119.04,119.13,118.89,119.07,62085.0,119.04,119.13,118.89,119.07,62085.0
2017-05-01 11:20:00,119.09,119.26,119.02,119.05,15732.0,119.09,119.26,119.02,119.05,15732.0
2017-05-01 11:30:00,119.08,119.13,118.78,118.81,17638.0,119.08,119.13,118.78,118.81,17638.0
2017-05-01 11:40:00,118.81,119.22,118.78,119.13,27730.0,118.81,119.22,118.78,119.13,27730.0
2017-05-01 11:50:00,119.09,119.51,119.08,119.51,38419.0,119.09,119.51,119.08,119.51,38419.0
2017-05-01 12:00:00,119.51,119.55,119.39,119.44,26406.0,119.51,119.55,119.39,119.44,26406.0
2017-05-01 12:10:00,119.45,119.45,119.18,119.21,18886.0,119.45,119.45,119.18,119.21,18886.0
2017-05-01 12:20:00,119.21,119.63,119.1,119.63,15675.0,119.21,119.63,119.1,119.63,15675.0
2017-05-01 12:30:00,119.62,119.74,119.56,119.64,22640.0,119.62,119.74,119.56,119.64,22640.0
2017-05-01 12:40:00,119.67,119.81,119.67,119.81,20158.0,119.67,119.81,119.67,119.81,20158.0
2017-05-01 12:50:00,119.82,120.17,119.73,120.06,48040.0,119.82,120.17,119.73,120.06,48040.0
2017-05-01 13:00:00,120.06,120.22,119.99,120.03,61182.0,120.06,120.22,119.99,120.03,61182.0
2017-05-01 13:10:00,120.05,120.1,119.91,120.06,10411.0,120.05,120.1,119.91,120.06,10411.0
2017-05-01 13:20:00,120.04,120.06,119.91,119.99,12997.0,120.04,120.06,119.91,119.99,12997.0
2017-05-01 13:30:00,119.99,120.17,119.98,120.13,10934.0,119.99,120.17,119.98,120.13,10934.0
2017-05-01 13:40:00,120.15,120.16,119.8,119.87,25554.0,120.15,120.16,119.8,119.87,25554.0
2017-05-01 13:50:00,119.87,120.06,119.85,119.99,37644.0,119.87,120.06,119.85,119.99,37644.0
2017-05-01 14:00:00,119.97,120.17,119.97,120.02,53516.0,119.97,120.17,119.97,120.02,53516.0
2017-05-01 14:10:00,120.01,120.1,119.92,120.08,15432.0,120.01,120.1,119.92,120.08,15432.0
2017-05-01 14:20:00,120.11,120.38,120.08,120.36,26924.0,120.11,120.38,120.08,120.36,26924.0
2017-05-01 14:30:00,120.36,120.56,120.34,120.46,42981.0,120.36,120.56,120.34,120.46,42981.0
2017-05-01 14:40:00,120.44,120.46,120.03,120.05,15655.0,120.44,120.46,120.03,120.05,15655.0
2017-05-01 14:50:00,120.03,120.24,120.02,120.07,58709.0,120.03,120.24,120.02,120.07,58709.0
2017-05-01 15:00:00,120.05,120.49,120.04,120.45,34025.0,120.05,120.49,120.04,120.45,34025.0
2017-05-01 15:10:00,120.45,120.73,120.43,120.64,57023.0,120.45,120.73,120.43,120.64,57023.0
2017-05-01 15:20:00,120.62,120.65,120.28,120.28,37827.0,120.62,120.65,120.28,120.28,37827.0
2017-05-01 15:30:00,120.28,120.43,120.16,120.41,68393.0,120.28,120.43,120.16,120.41,68393.0
2017-05-01 15:40:00,120.4,120.62,120.39,120.56,85698.0,120.4,120.62,120.39,120.56,85698.0
2017-05-01 15:50:00,120.54,120.7,120.36,120.62,256296.0,120.54,120.7,120.36,120.62,256296.0
2017-05-02 09:30:00,120.82,121.96,120.59,121.31,149074.0,120.82,121.96,120.59,121.31,149074.0
2017-05-02 09:40:00,121.29,121.34,120.34,120.51,46700.0,121.29,121.34,120.34,120.51,46700.0
2017-05-02 09:50:00,120.5,120.5,119.68,119.98,65486.0,120.5,120.5,119.68,119.98,65486.0
2017-05-02 10:00:00,119.95,120.0,118.91,118.91,87079.0,119.95,120.0,118.91,118.91,87079.0
2017-05-02 10:10:00,118.96,119.16,118.78,118.9,66566.0,118.96,119.16,118.78,118.9,66566.0
2017-05-02 10:20:00,118.88,119.01,118.85,118.98,56609.0,118.88,119.01,118.85,118.98,56609.0
2017-05-02 10:30:00,118.98,119.23,118.85,118.91,65512.0,118.98,119.23,118.85,118.91,65512.0
2017-05-02 10:40:00,118.88,119.14,118.6,118.7,103341.0,118.88,119.14,118.6,118.7,103341.0
2017-05-02 10:50:00,118.73,118.93,118.33,118.43,57941.0,118.73,118.93,118.33,118.43,57941.0
2017-05-02 11:00:00,118.4,118.54,118.09,118.18,42378.0,118.4,118.54,118.09,118.18,42378.0
2017-05-02 11:10:00,118.23,118.4,117.96,118.13,29237.0,118.23,118.4,117.96,118.13,29237.0
2017-05-02 11:20:00,118.13,118.2,117.82,118.06,58750.0,118.13,118.2,117.82,118.06,58750.0
2017-05-02 11:30:00,118.02,118.3,117.81,117.99,44891.0,118.02,118.3,117.81,117.99,44891.0
2017-05-02 11:40:00,117.98,118.22,117.83,117.9,53842.0,117.98,118.22,117.83,117.9,53842.0
2017-05-02 11:50:00,117.91,118.02,117.55,117.59,47317.0,117.91,118.02,117.55,117.59,47317.0
2017-05-02 12:00:00,117.58,117.74,117.29,117.29,54471.0,117.58,117.74,117.29,117.29,54471.0
2017-05-02 12:10:00,117.25,117.38,116.74,116.89,125127.0,117.25,117.38,116.74,116.89,125127.0
2017-05-02 12:20:00,116.96,117.1,116.4,116.8,74521.0,116.96,117.1,116.4,116.8,74521.0
2017-05-02 12:30:00,116.8,117.62,116.7,117.41,60352.0,116.8,117.62,116.7,117.41,60352.0
2017-05-02 12:40:00,117.44,117.78,116.93,116.93,45560.0,117.44,117.78,116.93,116.93,45560.0
2017-05-02 12:50:00,117.04,117.64,116.98,117.63,35005.0,117.04,117.64,116.98,117.63,35005.0
2017-05-02 13:00:00,117.65,117.7,117.45,117.5,22738.0,117.65,117.7,117.45,117.5,22738.0
2017-05-02 13:10:00,117.52,117.58,117.07,117.28,24101.0,117.52,117.58,117.07,117.28,24101.0
2017-05-02 13:20:00,117.26,117.29,117.01,117.07,30332.0,117.26,117.29,117.01,117.07,30332.0
2017-05-02 13:30:00,117.03,117.21,116.95,117.17,20215.0,117.03,117.21,116.95,117.17,20215.0
2017-05-02 13:40:00,117.15,117.23,116.94,117.13,23933.0,117.15,117.23,116.94,117.13,23933.0
2017-05-02 13:50:00,117.17,117.51,117.1,117.42,25571.0,117.17,117.51,117.1,117.42,25571.0
2017-05-02 14:00:00,117.44,117.73,117.41,117.5,22854.0,117.44,117.73,117.41,117.5,22854.0
2017-05-02 14:10:00,117.53,117.94,117.5,117.94,22972.0,117.53,117.94,117.5,117.94,22972.0
2017-05-02 14:20:00,117.93,118.0,117.77,118.0,18519.0,117.93,118.0,117.77,118.0,18519.0
2017-05-02 14:30:00,118.01,118.15,117.85,118.11,23875.0,118.01,118.15,117.85,118.11,23875.0
2017-05-02 14:40:00,118.11,118.17,117.96,117.96,16448.0,118.11,118.17,117.96,117.96,16448.0
2017-05-02 14:50:00,117.96,118.05,117.79,117.79,15671.0,117.96,118.05,117.79,117.79,15671.0
2017-05-02 15:00:00,117.79,117.95,117.79,117.85,23783.0,117.79,117.95,117.79,117.85,23783.0
2017-05-02 15:10:00,117.79,117.91,117.75,117.85,14382.0,117.79,117.91,117.75,117.85,14382.0
2017-05-02 15:20:00,117.85,117.92,117.6,117.75,30231.0,117.85,117.92,117.6,117.75,30231.0
2017-05-02 15:30:00,117.75,118.31,117.75,118.25,36428.0,117.75,118.31,117.75,118.25,36428.0
2017-05-02 15:40:00,118.26,118.5,118.17,118.41,73327.0,118.26,118.5,118.17,118.41,73327.0
2017-05-02 15:50:00,118.42,118.59,118.4,118.47,165673.0,118.42,118.59,118.4,118.47,165673.0
2017-05-03 09:30:00,118.52,118.83,117.88,118.65,31868.0,118.52,118.83,117.88,118.65,31868.0
2017-05-03 09:40:00,118.74,119.12,118.33,118.94,25349.0,118.74,119.12,118.33,118.94,25349.0
2017-05-03 09:50:00,118.94,119.12,118.5,118.63,31838.0,118.94,119.12,118.5,118.63,31838.0
2017-05-03 10:00:00,118.68,118.82,118.33,118.52,21760.0,118.68,118.82,118.33,118.52,21760.0
2017-05-03 10:10:00,118.43,118.64,118.13,118.53,16573.0,118.43,118.64,118.13,118.53,16573.0
2017-05-03 10:20:00,118.48,118.63,118.39,118.53,16397.0,118.48,118.63,118.39,118.53,16397.0
2017-05-03 10:30:00,118.55,118.72,118.4,118.5,18099.0,118.55,118.72,118.4,118.5,18099.0
2017-05-03 10:40:00,118.47,118.6,118.19,118.19,23225.0,118.47,118.6,118.19,118.19,23225.0
2017-05-03 10:50:00,118.15,118.35,117.96,118.06,20996.0,118.15,118.35,117.96,118.06,20996.0
2017-05-03 11:00:00,118.04,118.54,118.03,118.5,16018.0,118.04,118.54,118.03,118.5,16018.0
2017-05-03 11:10:00,118.5,118.5,118.19,118.38,13259.0,118.5,118.5,118.19,118.38,13259.0
2017-05-03 11:20:00,118.41,118.68,118.31,118.63,34493.0,118.41,118.68,118.31,118.63,34493.0
2017-05-03 11:30:00,118.61,118.69,118.27,118.43,24676.0,118.61,118.69,118.27,118.43,24676.0
2017-05-03 11:40:00,118.46,118.56,118.41,118.45,17062.0,118.46,118.56,118.41,118.45,17062.0
2017-05-03 11:50:00,118.46,118.51,118.27,118.51,51254.0,118.46,118.51,118.27,118.51,51254.0
2017-05-03 12:00:00,118.48,118.83,118.48,118.73,13680.0,118.48,118.83,118.48,118.73,13680.0
2017-05-03 12:10:00,118.74,118.77,118.55,118.77,52299.0,118.74,118.77,118.55,118.77,52299.0
2017-05-03 12:20:00,118.8,118.94,118.7,118.7,15767.0,118.8,118.94,118.7,118.7,15767.0
2017-05-03 12:30:00,118.68,118.8,118.36,118.47,14889.0,118.68,118.8,118.36,118.47,14889.0
2017-05-03 12:40:00,118.49,118.59,118.38,118.5,5300.0,118.49,118.59,118.38,118.5,5300.0
2017-05-03 12:50:00,118.47,118.8,118.46,118.66,5994.0,118.47,118.8,118.46,118.66,5994.0
2017-05-03 13:00:00,118.7,118.94,118.68,118.94,11991.0,118.7,118.94,118.68,118.94,11991.0
2017-05-03 13:10:00,118.94,118.99,118.74,118.87,9659.0,118.94,118.99,118.74,118.87,9659.0
2017-05-03 13:20:00,118.81,118.86,118.6,118.69,14998.0,118.81,118.86,118.6,118.69,14998.0
2017-05-03 13:30:00,118.72,118.74,118.5,118.5,17093.0,118.72,118.74,118.5,118.5,17093.0
2017-05-03 13:40:00,118.5,118.72,118.46,118.7,9700.0,118.5,118.72,118.46,118.7,9700.0
2017-05-03 13:50:00,118.72,118.88,118.69,118.77,12557.0,118.72,118.88,118.69,118.77,12557.0
2017-05-03 14:00:00,118.83,118.98,118.56,118.84,18858.0,118.83,118.98,118.56,118.84,18858.0
2017-05-03 14:10:00,118.8,118.94,118.64,118.65,17827.0,118.8,118.94,118.64,118.65,17827.0
2017-05-03 14:20:00,118.7,118.96,118.69,118.76,21053.0,118.7,118.96,118.69,118.76,21053.0
2017-05-03 14:30:00,118.78,118.87,118.64,118.79,13434.0,118.78,118.87,118.64,118.79,13434.0
2017-05-03 14:40:00,118.76,118.81,118.63,118.71,24500.0,118.76,118.81,118.63,118.71,24500.0
2017-05-03 14:50:00,118.7,118.94,118.7,118.72,11099.0,118.7,118.94,118.7,118.72,11099.0
2017-05-03 15:00:00,118.72,118.78,118.53,118.57,23253.0,118.72,118.78,118.53,118.57,23253.0
2017-05-03 15:10:00,118.55,118.84,118.53,118.76,15208.0,118.55,118.84,118.53,118.76,15208.0
2017-05-03 15:20:00,118.76,118.9,118.67,118.84,14335.0,118.76,118.9,118.67,118.84,14335.0
2017-05-03 15:30:00,118.85,118.98,118.71,118.95,26746.0,118.85,118.98,118.71,118.95,26746.0
2017-05-03 15:40:00,118.95,119.04,118.84,118.85,157006.0,118.95,119.04,118.84,118.85,157006.0
2017-05-03 15:50:00,118.87,119.36,118.86,119.05,113327.0,118.87,119.36,118.86,119.05,113327.0
2017-05-04 09:30:00,119.59,119.95,118.54,119.02,37378.0,119.59,119.95,118.54,119.02,37378.0
2017-05-04 09:40:00,119.02,119.02,118.68,118.73,12416.0,119.02,119.02,118.68,118.73,12416.0
2017-05-04 09:50:00,118.79,118.89,118.4,118.65,24721.0,118.79,118.89,118.4,118.65,24721.0
2017-05-04 10:00:00,118.59,119.04,118.46,118.95,13375.0,118.59,119.04,118.46,118.95,13375.0
2017-05-04 10:10:00,118.98,119.04,118.67,118.98,18363.0,118.98,119.04,118.67,118.98,18363.0
2017-05-04 10:20:00,118.98,119.11,118.86,119.08,11985.0,118.98,119.11,118.86,119.08,11985.0
2017-05-04 10:30:00,119.0,119.09,118.8,118.82,15723.0,119.0,119.09,118.8,118.82,15723.0
2017-05-04 10:40:00,118.8,118.8,118.25,118.33,41045.0,118.8,118.8,118.25,118.33,41045.0
2017-05-04 10:50:00,118.43,118.48,118.16,118.27,14707.0,118.43,118.48,118.16,118.27,14707.0
2017-05-04 11:00:00,118.24,118.47,118.24,118.25,14318.0,118.24,118.47,118.24,118.25,14318.0
2017-05-04 11:10:00,118.25,118.3,117.88,117.88,38332.0,118.25,118.3,117.88,117.88,38332.0
2017-05-04 11:20:00,117.92,118.08,117.9,118.0,21141.0,117.92,118.08,117.9,118.0,21141.0
2017-05-04 11:30:00,118.0,118.04,117.71,117.97,24533.0,118.0,118.04,117.71,117.97,24533.0
2017-05-04 11:40:00,117.97,118.09,117.86,118.05,20328.0,117.97,118.09,117.86,118.05,20328.0
2017-05-04 11:50:00,118.05,118.05,117.38,117.46,25061.0,118.05,118.05,117.38,117.46,25061.0
2017-05-04 12:00:00,117.5,117.61,117.18,117.33,30511.0,117.5,117.61,117.18,117.33,30511.0
2017-05-04 12:10:00,117.34,117.34,116.6,116.61,32089.0,117.34,117.34,116.6,116.61,32089.0
2017-05-04 12:20:00,116.61,117.05,116.59,116.83,24564.0,116.61,117.05,116.59,116.83,24564.0
2017-05-04 12:30:00,116.87,116.98,116.54,116.95,23207.0,116.87,116.98,116.54,116.95,23207.0
2017-05-04 12:40:00,117.03,117.34,116.81,117.18,16897.0,117.03,117.34,116.81,117.18,16897.0
2017-05-04 12:50:00,117.24,117.54,116.69,117.38,90174.0,117.24,117.54,116.69,117.38,90174.0
2017-05-04 13:00:00,117.36,117.76,117.31,117.41,43734.0,117.36,117.76,117.31,117.41,43734.0
2017-05-04 13:10:00,117.48,117.51,117.08,117.17,17962.0,117.48,117.51,117.08,117.17,17962.0
2017-05-04 13:20:00,117.09,117.4,117.0,117.0,37979.0,117.09,117.4,117.0,117.0,37979.0
2017-05-04 13:30:00,117.0,117.34,117.0,117.17,41262.0,117.0,117.34,117.0,117.17,41262.0
2017-05-04 13:40:00,117.21,117.34,117.0,117.3,9305.0,117.21,117.34,117.0,117.3,9305.0
2017-05-04 13:50:00,117.3,117.3,117.08,117.17,9687.0,117.3,117.3,117.08,117.17,9687.0
2017-05-04 14:00:00,117.16,117.26,117.09,117.17,14707.0,117.16,117.26,117.09,117.17,14707.0
2017-05-04 14:10:00,117.21,117.22,117.08,117.13,12011.0,117.21,117.22,117.08,117.13,12011.0
2017-05-04 14:20:00,117.13,117.18,116.92,117.02,13900.0,117.13,117.18,116.92,117.02,13900.0
2017-05-04 14:30:00,116.99,117.15,116.91,117.01,30358.0,116.99,117.15,116.91,117.01,30358.0
2017-05-04 14:40:00,116.99,117.0,116.81,116.81,28101.0,116.99,117.0,116.81,116.81,28101.0
2017-05-04 14:50:00,116.8,116.92,116.61,116.74,31448.0,116.8,116.92,116.61,116.74,31448.0
2017-05-04 15:00:00,116.73,116.74,116.6,116.69,27522.0,116.73,116.74,116.6,116.69,27522.0
2017-05-04 15:10:00,116.68,116.68,116.21,116.31,33483.0,116.68,116.68,116.21,116.31,33483.0
2017-05-04 15:20:00,116.31,116.38,115.91,116.04,50029.0,116.31,116.38,115.91,116.04,50029.0
2017-05-04 15:30:00,116.03,116.44,116.03,116.24,58882.0,116.03,116.44,116.03,116.24,58882.0
2017-05-04 15:40:00,116.25,116.36,116.1,116.29,72209.0,116.25,116.36,116.1,116.29,72209.0
2017-05-04 15:50:00,116.42,116.56,116.29,116.38,162982.0,116.42,116.56,116.29,116.38,162982.0
2017-05-05 09:30:00,116.54,116.7,115.65,115.71,32169.0,116.54,116.7,115.65,115.71,32169.0
2017-05-05 09:40:00,115.64,115.87,115.01,115.33,48944.0,115.64,115.87,115.01,115.33,48944.0
2017-05-05 09:50:00,115.34,115.58,114.76,114.8,59219.0,115.34,115.58,114.76,114.8,59219.0
2017-05-05 10:00:00,114.84,115.11,114.7,114.96,52172.0,114.84,115.11,114.7,114.96,52172.0
2017-05-05 10:10:00,114.97,115.0,114.71,114.73,22212.0,114.97,115.0,114.71,114.73,22212.0
2017-05-05 10:20:00,114.74,114.9,114.4,114.5,50181.0,114.74,114.9,114.4,114.5,50181.0
2017-05-05 10:30:00,114.45,114.45,114.13,114.28,61313.0,114.45,114.45,114.13,114.28,61313.0
2017-05-05 10:40:00,114.29,114.35,113.96,113.98,64968.0,114.29,114.35,113.96,113.98,64968.0
2017-05-05 10:50:00,114.0,114.11,113.66,113.95,93046.0,114.0,114.11,113.66,113.95,93046.0
2017-05-05 11:00:00,113.96,114.43,113.96,114.37,52005.0,113.96,114.43,113.96,114.37,52005.0
2017-05-05 11:10:00,114.38,114.77,114.35,114.76,73804.0,114.38,114.77,114.35,114.76,73804.0
2017-05-05 11:20:00,114.79,114.84,113.91,113.92,52844.0,114.79,114.84,113.91,113.92,52844.0
2017-05-05 11:30:00,113.93,114.7,113.83,114.7,67365.0,113.93,114.7,113.83,114.7,67365.0
2017-05-05 11:40:00,114.71,114.94,114.59,114.72,24170.0,114.71,114.94,114.59,114.72,24170.0
2017-05-05 11:50:00,114.69,114.88,114.55,114.56,25725.0,114.69,114.88,114.55,114.56,25725.0
2017-05-05 12:00:00,114.57,114.77,114.57,114.65,28313.0,114.57,114.77,114.57,114.65,28313.0
2017-05-05 12:10:00,114.64,114.87,114.59,114.66,30468.0,114.64,114.87,114.59,114.66,30468.0
2017-05-05 12:20:00,114.66,114.84,114.65,114.69,18195.0,114.66,114.84,114.65,114.69,18195.0
2017-05-05 12:30:00,114.69,114.69,114.35,114.49,22129.0,114.69,114.69,114.35,114.49,22129.0
2017-05-05 12:40:00,114.52,114.65,114.36,114.43,29783.0,114.52,114.65,114.36,114.43,29783.0
2017-05-05 12:50:00,114.44,114.47,114.28,114.39,23274.0,114.44,114.47,114.28,114.39,23274.0
2017-05-05 13:00:00,114.41,114.47,114.26,114.45,20293.0,114.41,114.47,114.26,114.45,20293.0
2017-05-05 13:10:00,114.43,114.45,114.32,114.34,26200.0,114.43,114.45,114.32,114.34,26200.0
2017-05-05 13:20:00,114.32,114.58,114.32,114.48,19615.0,114.32,114.58,114.32,114.48,19615.0
2017-05-05 13:30:00,114.49,114.82,114.43,114.68,26090.0,114.49,114.82,114.43,114.68,26090.0
2017-05-05 13:40:00,114.71,114.86,114.54,114.83,28129.0,114.71,114.86,114.54,114.83,28129.0
2017-05-05 13:50:00,114.8,114.88,114.56,114.56,30141.0,114.8,114.88,114.56,114.56,30141.0
2017-05-05 14:00:00,114.57,114.72,114.56,114.68,28344.0,114.57,114.72,114.56,114.68,28344.0
2017-05-05 14:10:00,114.7,114.76,114.51,114.54,17570.0,114.7,114.76,114.51,114.54,17570.0
2017-05-05 14:20:00,114.54,114.6,114.48,114.53,22236.0,114.54,114.6,114.48,114.53,22236.0
2017-05-05 14:30:00,114.5,114.58,114.38,114.45,12800.0,114.5,114.58,114.38,114.45,12800.0
2017-05-05 14:40:00,114.47,114.94,114.46,114.94,37202.0,114.47,114.94,114.46,114.94,37202.0
2017-05-05 14:50:00,114.91,115.02,114.68,114.72,65921.0,114.91,115.02,114.68,114.72,65921.0
2017-05-05 15:00:00,114.71,114.85,114.58,114.72,27234.0,114.71,114.85,114.58,114.72,27234.0
2017-05-05 15:10:00,114.72,114.8,114.6,114.77,48998.0,114.72,114.8,114.6,114.77,48998.0
2017-05-05 15:20:00,114.8,114.82,114.31,114.42,96746.0,114.8,114.82,114.31,114.42,96746.0
2017-05-05 15:30:00,114.42,114.54,114.26,114.34,141413.0,114.42,114.54,114.26,114.34,141413.0
2017-05-05 15:40:00,114.33,114.69,114.32,114.42,232510.0,114.33,114.69,114.32,114.42,232510.0
2017-05-05 15:50:00,114.45,114.92,114.45,114.83,287185.0,114.45,114.92,114.45,114.83,287185.0
2017-05-08 09:30:00,114.56,115.65,114.4,114.51,51620.0,114.56,115.65,114.4,114.51,51620.0
2017-05-08 09:40:00,114.44,114.7,113.81,114.59,45409.0,114.44,114.7,113.81,114.59,45409.0
2017-05-08 09:50:00,114.53,115.0,114.4,114.72,38644.0,114.53,115.0,114.4,114.72,38644.0
2017-05-08 10:00:00,114.73,115.06,114.53,115.03,33379.0,114.73,115.06,114.53,115.03,33379.0
2017-05-08 10:10:00,115.08,115.33,114.87,114.95,21000.0,115.08,115.33,114.87,114.95,21000.0
2017-05-08 10:20:00,114.92,115.3,114.92,114.97,23337.0,114.92,115.3,114.92,114.97,23337.0
2017-05-08 10:30:00,114.97,115.5,114.91,115.5,23761.0,114.97,115.5,114.91,115.5,23761.0
2017-05-08 10:40:00,115.5,115.5,115.09,115.11,27140.0,115.5,115.5,115.09,115.11,27140.0
2017-05-08 10:50:00,115.14,115.19,114.29,114.41,31918.0,115.14,115.19,114.29,114.41,31918.0
2017-05-08 11:00:00,114.4,114.53,114.05,114.12,22668.0,114.4,114.53,114.05,114.12,22668.0
2017-05-08 11:10:00,114.16,114.33,114.07,114.08,32290.0,114.16,114.33,114.07,114.08,32290.0
2017-05-08 11:20:00,114.1,114.46,114.09,114.16,54499.0,114.1,114.46,114.09,114.16,54499.0
2017-05-08 11:30:00,114.16,114.56,114.14,114.53,34467.0,114.16,114.56,114.14,114.53,34467.0
2017-05-08 11:40:00,114.56,114.74,114.42,114.51,17364.0,114.56,114.74,114.42,114.51,17364.0
2017-05-08 11:50:00,114.41,114.57,114.35,114.43,13106.0,114.41,114.57,114.35,114.43,13106.0
2017-05-08 12:00:00,114.44,114.72,114.21,114.21,16799.0,114.44,114.72,114.21,114.21,16799.0
2017-05-08 12:10:00,114.22,114.43,114.22,114.43,10958.0,114.22,114.43,114.22,114.43,10958.0
2017-05-08 12:20:00,114.38,114.68,114.37,114.68,21527.0,114.38,114.68,114.37,114.68,21527.0
2017-05-08 12:30:00,114.66,114.99,114.57,114.94,24317.0,114.66,114.99,114.57,114.94,24317.0
2017-05-08 12:40:00,114.94,115.0,114.86,114.95,24199.0,114.94,115.0,114.86,114.95,24199.0
2017-05-08 12:50:00,114.96,115.12,114.9,115.11,21930.0,114.96,115.12,114.9,115.11,21930.0
2017-05-08 13:00:00,115.12,115.13,114.76,114.82,28963.0,115.12,115.13,114.76,114.82,28963.0
2017-05-08 13:10:00,114.82,115.01,114.78,114.89,17831.0,114.82,115.01,114.78,114.89,17831.0
2017-05-08 13:20:00,114.89,114.99,114.84,114.96,23251.0,114.89,114.99,114.84,114.96,23251.0
2017-05-08 13:30:00,114.93,115.01,114.77,115.01,14140.0,114.93,115.01,114.77,115.01,14140.0
2017-05-08 13:40:00,114.94,115.08,114.84,115.07,15203.0,114.94,115.08,114.84,115.07,15203.0
2017-05-08 13:50:00,115.1,115.12,114.84,115.01,28988.0,115.1,115.12,114.84,115.01,28988.0
2017-05-08 14:00:00,115.01,115.1,114.94,115.02,20386.0,115.01,115.1,114.94,115.02,20386.0
2017-05-08 14:10:00,115.0,115.01,114.63,114.74,13633.0,115.0,115.01,114.63,114.74,13633.0
2017-05-08 14:20:00,114.77,114.9,114.69,114.83,11647.0,114.77,114.9,114.69,114.83,11647.0
2017-05-08 14:30:00,114.84,115.04,114.78,115.04,16653.0,114.84,115.04,114.78,115.04,16653.0
2017-05-08 14:40:00,115.01,115.11,114.89,115.05,18247.0,115.01,115.11,114.89,115.05,18247.0
2017-05-08 14:50:00,115.01,115.08,114.88,114.88,14663.0,115.01,115.08,114.88,114.88,14663.0
2017-05-08 15:00:00,114.9,115.02,114.8,115.01,21961.0,114.9,115.02,114.8,115.01,21961.0
2017-05-08 15:10:00,115.01,115.02,114.83,114.85,25017.0,115.01,115.02,114.83,114.85,25017.0
2017-05-08 15:20:00,114.85,114.99,114.82,114.87,24816.0,114.85,114.99,114.82,114.87,24816.0
2017-05-08 15:30:00,114.87,114.91,114.78,114.85,51269.0,114.87,114.91,114.78,114.85,51269.0
2017-05-08 15:40:00,114.84,114.98,114.66,114.66,63530.0,114.84,114.98,114.66,114.66,63530.0
2017-05-08 15:50:00,114.66,115.2,114.66,115.05,141737.0,114.66,115.2,114.66,115.05,141737.0
2017-05-09 09:30:00,115.5,116.5,114.38,115.36,46958.0,115.5,116.5,114.38,115.36,46958.0
2017-05-09 09:40:00,115.32,116.0,115.21,115.69,21610.0,115.32,116.0,115.21,115.69,21610.0
2017-05-09 09:50:00,115.87,116.14,115.49,115.85,36656.0,115.87,116.14,115.49,115.85,36656.0
2017-05-09 10:00:00,115.88,116.19,115.86,116.04,27562.0,115.88,116.19,115.86,116.04,27562.0
2017-05-09 10:10:00,116.05,116.5,115.96,116.22,18689.0,116.05,116.5,115.96,116.22,18689.0
2017-05-09 10:20:00,116.3,116.5,116.14,116.41,12947.0,116.3,116.5,116.14,116.41,12947.0
2017-05-09 10:30:00,116.51,116.87,116.5,116.74,20620.0,116.51,116.87,116.5,116.74,20620.0
2017-05-09 10:40:00,116.72,116.72,116.23,116.43,63724.0,116.72,116.72,116.23,116.43,63724.0
2017-05-09 10:50:00,116.46,116.59,116.34,116.58,17433.0,116.46,116.59,116.34,116.58,17433.0
2017-05-09 11:00:00,116.59,116.9,116.58,116.58,15213.0,116.59,116.9,116.58,116.58,15213.0
2017-05-09 11:10:00,116.66,116.85,116.66,116.77,10434.0,116.66,116.85,116.66,116.77,10434.0
2017-05-09 11:20:00,116.71,116.96,116.66,116.86,21438.0,116.71,116.96,116.66,116.86,21438.0
2017-05-09 11:30:00,116.85,116.85,116.63,116.63,12100.0,116.85,116.85,116.63,116.63,12100.0
2017-05-09 11:40:00,116.62,116.86,116.5,116.74,12967.0,116.62,116.86,116.5,116.74,12967.0
2017-05-09 11:50:00,116.7,116.7,116.45,116.6,18823.0,116.7,116.7,116.45,116.6,18823.0
2017-05-09 12:00:00,116.63,116.76,116.55,116.76,10042.0,116.63,116.76,116.55,116.76,10042.0
2017-05-09 12:10:00,116.73,116.86,116.67,116.72,10482.0,116.73,116.86,116.67,116.72,10482.0
2017-05-09 12:20:00,116.75,116.78,116.55,116.56,8600.0,116.75,116.78,116.55,116.56,8600.0
2017-05-09 12:30:00,116.55,116.76,116.48,116.6,11600.0,116.55,116.76,116.48,116.6,11600.0
2017-05-09 12:40:00,116.62,116.78,116.53,116.75,7856.0,116.62,116.78,116.53,116.75,7856.0
2017-05-09 12:50:00,116.75,116.91,116.68,116.76,13266.0,116.75,116.91,116.68,116.76,13266.0
2017-05-09 13:00:00,116.78,116.96,116.78,116.9,9520.0,116.78,116.96,116.78,116.9,9520.0
2017-05-09 13:10:00,116.89,116.93,116.78,116.87,9731.0,116.89,116.93,116.78,116.87,9731.0
2017-05-09 13:20:00,116.83,117.0,116.71,116.78,12884.0,116.83,117.0,116.71,116.78,12884.0
2017-05-09 13:30:00,116.72,116.81,116.62,116.77,7993.0,116.72,116.81,116.62,116.77,7993.0
2017-05-09 13:40:00,116.73,116.91,116.7,116.9,17856.0,116.73,116.91,116.7,116.9,17856.0
2017-05-09 13:50:00,116.86,116.88,116.7,116.82,6951.0,116.86,116.88,116.7,116.82,6951.0
2017-05-09 14:00:00,116.83,116.94,116.76,116.82,14266.0,116.83,116.94,116.76,116.82,14266.0
2017-05-09 14:10:00,116.79,116.93,116.77,116.9,12994.0,116.79,116.93,116.77,116.9,12994.0
2017-05-09 14:20:00,116.86,116.98,116.81,116.92,11193.0,116.86,116.98,116.81,116.92,11193.0
2017-05-09 14:30:00,116.84,116.98,116.59,116.59,15909.0,116.84,116.98,116.59,116.59,15909.0
2017-05-09 14:40:00,116.53,116.74,116.51,116.65,18907.0,116.53,116.74,116.51,116.65,18907.0
2017-05-09 14:50:00,116.63,116.77,116.63,116.69,14366.0,116.63,116.77,116.63,116.69,14366.0
2017-05-09 15:00:00,116.73,116.85,116.61,116.75,29563.0,116.73,116.85,116.61,116.75,29563.0
2017-05-09 15:10:00,116.75,116.87,116.62,116.7,27986.0,116.75,116.87,116.62,116.7,27986.0
2017-05-09 15:20:00,116.68,116.83,116.64,116.65,29426.0,116.68,116.83,116.64,116.65,29426.0
2017-05-09 15:30:00,116.67,116.79,116.46,116.61,38881.0,116.67,116.79,116.46,116.61,38881.0
2017-05-09 15:40:00,116.66,116.71,116.37,116.7,52424.0,116.66,116.71,116.37,116.7,52424.0
2017-05-09 15:50:00,116.69,116.79,116.53,116.63,147024.0,116.69,116.79,116.53,116.63,147024.0
2017-05-10 09:30:00,116.55,116.55,115.27,115.64,22616.0,116.55,116.55,115.27,115.64,22616.0
2017-05-10 09:40:00,115.67,116.0,115.12,115.18,45193.0,115.67,116.0,115.12,115.18,45193.0
2017-05-10 09:50:00,115.2,115.52,115.09,115.37,15774.0,115.2,115.52,115.09,115.37,15774.0
2017-05-10 10:00:00,115.41,115.71,115.14,115.27,63818.0,115.41,115.71,115.14,115.27,63818.0
2017-05-10 10:10:00,115.28,115.89,115.22,115.75,13424.0,115.28,115.89,115.22,115.75,13424.0
2017-05-10 10:20:00,115.75,115.75,115.36,115.46,20600.0,115.75,115.75,115.36,115.46,20600.0
2017-05-10 10:30:00,115.44,115.48,115.11,115.32,20522.0,115.44,115.48,115.11,115.32,20522.0
2017-05-10 10:40:00,115.3,115.3,114.22,114.32,32251.0,115.3,115.3,114.22,114.32,32251.0
2017-05-10 10:50:00,114.31,114.89,114.27,114.78,28077.0,114.31,114.89,114.27,114.78,28077.0
2017-05-10 11:00:00,114.72,114.97,114.6,114.88,20766.0,114.72,114.97,114.6,114.88,20766.0
2017-05-10 11:10:00,114.88,114.92,114.69,114.8,16295.0,114.88,114.92,114.69,114.8,16295.0
2017-05-10 11:20:00,114.79,115.34,114.77,115.34,16630.0,114.79,115.34,114.77,115.34,16630.0
2017-05-10 11:30:00,115.39,115.39,114.96,115.0,15496.0,115.39,115.39,114.96,115.0,15496.0
2017-05-10 11:40:00,115.07,115.07,114.73,114.84,7852.0,115.07,115.07,114.73,114.84,7852.0
2017-05-10 11:50:00,114.85,115.01,114.8,115.01,11634.0,114.85,115.01,114.8,115.01,11634.0
2017-05-10 12:00:00,115.03,115.35,114.99,115.32,19050.0,115.03,115.35,114.99,115.32,19050.0
2017-05-10 12:10:00,115.31,115.39,115.08,115.34,19566.0,115.31,115.39,115.08,115.34,19566.0
2017-05-10 12:20:00,115.39,115.56,115.23,115.25,15994.0,115.39,115.56,115.23,115.25,15994.0
2017-05-10 12:30:00,115.22,115.35,115.13,115.32,8811.0,115.22,115.35,115.13,115.32,8811.0
2017-05-10 12:40:00,115.29,115.55,115.29,115.34,11100.0,115.29,115.55,115.29,115.34,11100.0
2017-05-10 12:50:00,115.33,115.75,115.32,115.66,12354.0,115.33,115.75,115.32,115.66,12354.0
2017-05-10 13:00:00,115.73,115.92,115.62,115.77,23482.0,115.73,115.92,115.62,115.77,23482.0
2017-05-10 13:10:00,115.76,115.84,115.58,115.8,15155.0,115.76,115.84,115.58,115.8,15155.0
2017-05-10 13:20:00,115.8,115.8,115.66,115.76,25281.0,115.8,115.8,115.66,115.76,25281.0
2017-05-10 13:30:00,115.79,115.89,115.71,115.84,14661.0,115.79,115.89,115.71,115.84,14661.0
2017-05-10 13:40:00,115.81,115.92,115.76,115.8,13882.0,115.81,115.92,115.76,115.8,13882.0
2017-05-10 13:50:00,115.86,115.91,115.63,115.8,39034.0,115.86,115.91,115.63,115.8,39034.0
2017-05-10 14:00:00,115.8,115.91,115.57,115.62,29421.0,115.8,115.91,115.57,115.62,29421.0
2017-05-10 14:10:00,115.6,115.62,115.37,115.44,29046.0,115.6,115.62,115.37,115.44,29046.0
2017-05-10 14:20:00,115.42,115.46,115.26,115.28,12692.0,115.42,115.46,115.26,115.28,12692.0
2017-05-10 14:30:00,115.26,115.36,114.95,114.95,17358.0,115.26,115.36,114.95,114.95,17358.0
2017-05-10 14:40:00,114.94,115.02,114.79,114.85,9984.0,114.94,115.02,114.79,114.85,9984.0
2017-05-10 14:50:00,114.83,115.05,114.76,115.02,11626.0,114.83,115.05,114.76,115.02,11626.0
2017-05-10 15:00:00,115.05,115.26,114.96,115.24,27817.0,115.05,115.26,114.96,115.24,27817.0
2017-05-10 15:10:00,115.22,115.56,115.22,115.4,22871.0,115.22,115.56,115.22,115.4,22871.0
2017-05-10 15:20:00,115.37,115.53,115.31,115.33,31666.0,115.37,115.53,115.31,115.33,31666.0
2017-05-10 15:30:00,115.32,115.34,114.97,115.12,28583.0,115.32,115.34,114.97,115.12,28583.0
2017-05-10 15:40:00,115.15,115.46,115.11,115.36,64404.0,115.15,115.46,115.11,115.36,64404.0
2017-05-10 15:50:00,115.37,115.52,115.08,115.37,116829.0,115.37,115.52,115.08,115.37,116829.0
2017-05-11 09:30:00,115.41,115.54,114.96,115.15,17406.0,115.41,115.54,114.96,115.15,17406.0
2017-05-11 09:40:00,115.01,115.01,114.62,114.62,22413.0,115.01,115.01,114.62,114.62,22413.0
2017-05-11 09:50:00,114.6,114.6,114.07,114.24,18501.0,114.6,114.6,114.07,114.24,18501.0
2017-05-11 10:00:00,114.23,114.44,114.12,114.44,30436.0,114.23,114.44,114.12,114.44,30436.0
2017-05-11 10:10:00,114.47,114.66,114.2,114.21,31050.0,114.47,114.66,114.2,114.21,31050.0
2017-05-11 10:20:00,114.21,114.24,113.91,113.95,40245.0,114.21,114.24,113.91,113.95,40245.0
2017-05-11 10:30:00,113.99,114.27,113.92,113.97,21917.0,113.99,114.27,113.92,113.97,21917.0
2017-05-11 10:40:00,113.97,114.18,113.94,114.01,27427.0,113.97,114.18,113.94,114.01,27427.0
2017-05-11 10:50:00,113.98,114.05,113.84,113.86,24003.0,113.98,114.05,113.84,113.86,24003.0
2017-05-11 11:00:00,113.9,114.34,113.86,114.1,27039.0,113.9,114.34,113.86,114.1,27039.0
2017-05-11 11:10:00,114.13,114.34,113.96,113.97,25233.0,114.13,114.34,113.96,113.97,25233.0
2017-05-11 11:20:00,113.97,114.06,113.87,114.02,22933.0,113.97,114.06,113.87,114.02,22933.0
2017-05-11 11:30:00,114.01,114.13,113.92,114.12,14205.0,114.01,114.13,113.92,114.12,14205.0
2017-05-11 11:40:00,114.16,114.23,113.97,114.13,27348.0,114.16,114.23,113.97,114.13,27348.0
2017-05-11 11:50:00,114.14,114.22,113.89,114.01,14073.0,114.14,114.22,113.89,114.01,14073.0
2017-05-11 12:00:00,114.06,114.35,114.04,114.23,23702.0,114.06,114.35,114.04,114.23,23702.0
2017-05-11 12:10:00,114.23,114.25,114.02,114.02,19903.0,114.23,114.25,114.02,114.02,19903.0
2017-05-11 12:20:00,114.02,114.2,114.02,114.06,11035.0,114.02,114.2,114.02,114.06,11035.0
2017-05-11 12:30:00,114.06,114.31,114.01,114.29,19820.0,114.06,114.31,114.01,114.29,19820.0
2017-05-11 12:40:00,114.3,114.71,114.3,114.63,33265.0,114.3,114.71,114.3,114.63,33265.0
2017-05-11 12:50:00,114.64,114.69,114.43,114.57,17500.0,114.64,114.69,114.43,114.57,17500.0
2017-05-11 13:00:00,114.56,114.66,114.43,114.45,10177.0,114.56,114.66,114.43,114.45,10177.0
2017-05-11 13:10:00,114.46,114.87,114.46,114.82,6373.0,114.46,114.87,114.46,114.82,6373.0
2017-05-11 13:20:00,114.86,114.89,114.66,114.8,14126.0,114.86,114.89,114.66,114.8,14126.0
2017-05-11 13:30:00,114.81,115.02,114.73,114.73,13378.0,114.81,115.02,114.73,114.73,13378.0
2017-05-11 13:40:00,114.71,114.72,114.46,114.63,21960.0,114.71,114.72,114.46,114.63,21960.0
2017-05-11 13:50:00,114.62,114.75,114.6,114.72,15816.0,114.62,114.75,114.6,114.72,15816.0
2017-05-11 14:00:00,114.76,114.8,114.64,114.69,25040.0,114.76,114.8,114.64,114.69,25040.0
2017-05-11 14:10:00,114.7,114.95,114.49,114.89,42086.0,114.7,114.95,114.49,114.89,42086.0
2017-05-11 14:20:00,114.92,115.07,114.92,115.0,16049.0,114.92,115.07,114.92,115.0,16049.0
2017-05-11 14:30:00,115.0,115.0,114.69,114.73,18424.0,115.0,115.0,114.69,114.73,18424.0
2017-05-11 14:40:00,114.75,114.89,114.67,114.71,13224.0,114.75,114.89,114.67,114.71,13224.0
2017-05-11 14:50:00,114.68,114.7,114.48,114.49,11900.0,114.68,114.7,114.48,114.49,11900.0
2017-05-11 15:00:00,114.5,114.55,114.01,114.45,47747.0,114.5,114.55,114.01,114.45,47747.0
2017-05-11 15:10:00,114.46,114.47,114.28,114.32,11100.0,114.46,114.47,114.28,114.32,11100.0
2017-05-11 15:20:00,114.36,114.44,114.29,114.43,18720.0,114.36,114.44,114.29,114.43,18720.0
2017-05-11 15:30:00,114.44,114.72,114.34,114.69,26356.0,114.44,114.72,114.34,114.69,26356.0
2017-05-11 15:40:00,114.69,115.07,114.68,115.05,44330.0,114.69,115.07,114.68,115.05,44330.0
2017-05-11 15:50:00,115.07,115.41,115.07,115.36,134934.0,115.07,115.41,115.07,115.36,134934.0
2017-05-12 09:30:00,115.12,115.12,113.84,114.6,35709.0,115.12,115.12,113.84,114.6,35709.0
2017-05-12 09:40:00,114.6,115.22,114.54,114.9,15137.0,114.6,115.22,114.54,114.9,15137.0
2017-05-12 09:50:00,114.95,115.19,114.79,115.03,17007.0,114.95,115.19,114.79,115.03,17007.0
2017-05-12 10:00:00,115.02,115.1,114.39,114.61,17848.0,115.02,115.1,114.39,114.61,17848.0
2017-05-12 10:10:00,114.66,114.98,114.66,114.8,17855.0,114.66,114.98,114.66,114.8,17855.0
2017-05-12 10:20:00,114.9,115.27,114.81,114.87,10267.0,114.9,115.27,114.81,114.87,10267.0
2017-05-12 10:30:00,114.93,115.04,114.81,115.0,15665.0,114.93,115.04,114.81,115.0,15665.0
2017-05-12 10:40:00,115.04,115.37,115.04,115.34,12242.0,115.04,115.37,115.04,115.34,12242.0
2017-05-12 10:50:00,115.37,115.55,115.27,115.54,13141.0,115.37,115.55,115.27,115.54,13141.0
2017-05-12 11:00:00,115.54,115.87,115.46,115.86,18547.0,115.54,115.87,115.46,115.86,18547.0
2017-05-12 11:10:00,115.87,115.88,115.44,115.47,18996.0,115.87,115.88,115.44,115.47,18996.0
2017-05-12 11:20:00,115.54,115.69,115.53,115.65,12038.0,115.54,115.69,115.53,115.65,12038.0
2017-05-12 11:30:00,115.63,115.86,115.61,115.86,15150.0,115.63,115.86,115.61,115.86,15150.0
2017-05-12 11:40:00,115.89,115.98,115.83,115.91,12200.0,115.89,115.98,115.83,115.91,12200.0
2017-05-12 11:50:00,115.97,116.23,115.97,116.17,12281.0,115.97,116.23,115.97,116.17,12281.0
2017-05-12 12:00:00,116.15,116.15,115.67,115.69,14880.0,116.15,116.15,115.67,115.69,14880.0
2017-05-12 12:10:00,115.65,115.73,115.58,115.66,10472.0,115.65,115.73,115.58,115.66,10472.0
2017-05-12 12:20:00,115.67,115.69,115.47,115.54,10925.0,115.67,115.69,115.47,115.54,10925.0
2017-05-12 12:30:00,115.56,115.65,115.45,115.5,10790.0,115.56,115.65,115.45,115.5,10790.0
2017-05-12 12:40:00,115.48,115.54,115.43,115.43,10175.0,115.48,115.54,115.43,115.43,10175.0
2017-05-12 12:50:00,115.44,115.57,115.41,115.49,15000.0,115.44,115.57,115.41,115.49,15000.0
2017-05-12 13:00:00,115.49,115.51,115.31,115.48,11108.0,115.49,115.51,115.31,115.48,11108.0
2017-05-12 13:10:00,115.46,115.63,115.45,115.54,11686.0,115.46,115.63,115.45,115.54,11686.0
2017-05-12 13:20:00,115.51,115.6,115.44,115.55,6150.0,115.51,115.6,115.44,115.55,6150.0
2017-05-12 13:30:00,115.56,115.59,115.46,115.46,8315.0,115.56,115.59,115.46,115.46,8315.0
2017-05-12 13:40:00,115.43,115.72,115.43,115.7,14830.0,115.43,115.72,115.43,115.7,14830.0
2017-05-12 13:50:00,115.76,115.8,115.53,115.54,31869.0,115.76,115.8,115.53,115.54,31869.0
2017-05-12 14:00:00,115.57,115.61,115.38,115.4,19377.0,115.57,115.61,115.38,115.4,19377.0
2017-05-12 14:10:00,115.43,115.53,115.33,115.34,6800.0,115.43,115.53,115.33,115.34,6800.0
2017-05-12 14:20:00,115.34,115.43,115.24,115.3,8923.0,115.34,115.43,115.24,115.3,8923.0
2017-05-12 14:30:00,115.28,115.43,115.27,115.38,8767.0,115.28,115.43,115.27,115.38,8767.0
2017-05-12 14:40:00,115.32,115.43,115.27,115.34,9130.0,115.32,115.43,115.27,115.34,9130.0
2017-05-12 14:50:00,115.33,115.45,115.14,115.16,29040.0,115.33,115.45,115.14,115.16,29040.0
2017-05-12 15:00:00,115.16,115.16,115.01,115.06,19215.0,115.16,115.16,115.01,115.06,19215.0
2017-05-12 15:10:00,115.1,115.13,114.9,114.9,16712.0,115.1,115.13,114.9,114.9,16712.0
2017-05-12 15:20:00,114.9,114.98,114.88,114.89,10318.0,114.9,114.98,114.88,114.89,10318.0
2017-05-12 15:30:00,114.91,114.91,114.74,114.85,21967.0,114.91,114.91,114.74,114.85,21967.0
2017-05-12 15:40:00,114.85,114.95,114.8,114.85,32923.0,114.85,114.95,114.8,114.85,32923.0
2017-05-12 15:50:00,114.86,114.91,114.59,114.6,128808.0,114.86,114.91,114.59,114.6,128808.0
2017-05-15 09:30:00,114.64,114.64,113.79,113.99,34387.0,114.64,114.64,113.79,113.99,34387.0
2017-05-15 09:40:00,114.02,114.72,113.91,114.54,20649.0,114.02,114.72,113.91,114.54,20649.0
2017-05-15 09:50:00,114.56,114.92,114.43,114.57,15755.0,114.56,114.92,114.43,114.57,15755.0
2017-05-15 10:00:00,114.67,114.94,114.59,114.82,34102.0,114.67,114.94,114.59,114.82,34102.0
2017-05-15 10:10:00,114.79,115.07,114.65,114.73,22274.0,114.79,115.07,114.65,114.73,22274.0
2017-05-15 10:20:00,114.73,115.08,114.73,115.06,11834.0,114.73,115.08,114.73,115.06,11834.0
2017-05-15 10:30:00,115.09,115.34,114.86,115.34,20302.0,115.09,115.34,114.86,115.34,20302.0
2017-05-15 10:40:00,115.34,115.49,115.16,115.4,10717.0,115.34,115.49,115.16,115.4,10717.0
2017-05-15 10:50:00,115.43,115.52,115.25,115.28,14304.0,115.43,115.52,115.25,115.28,14304.0
2017-05-15 11:00:00,115.3,115.47,115.2,115.23,11734.0,115.3,115.47,115.2,115.23,11734.0
2017-05-15 11:10:00,115.23,115.36,115.09,115.13,7828.0,115.23,115.36,115.09,115.13,7828.0
2017-05-15 11:20:00,115.18,115.48,115.1,115.25,11078.0,115.18,115.48,115.1,115.25,11078.0
2017-05-15 11:30:00,115.22,115.29,115.06,115.09,10670.0,115.22,115.29,115.06,115.09,10670.0
2017-05-15 11:40:00,115.13,115.15,114.84,114.93,11356.0,115.13,115.15,114.84,114.93,11356.0
2017-05-15 11:50:00,115.01,115.11,114.92,115.07,13067.0,115.01,115.11,114.92,115.07,13067.0
2017-05-15 12:00:00,115.06,115.07,114.82,114.84,14350.0,115.06,115.07,114.82,114.84,14350.0
2017-05-15 12:10:00,114.8,115.04,114.74,114.92,9859.0,114.8,115.04,114.74,114.92,9859.0
2017-05-15 12:20:00,114.88,115.0,114.81,114.96,10945.0,114.88,115.0,114.81,114.96,10945.0
2017-05-15 12:30:00,114.98,115.07,114.94,115.04,6838.0,114.98,115.07,114.94,115.04,6838.0
2017-05-15 12:40:00,115.0,115.15,115.0,115.14,11493.0,115.0,115.15,115.0,115.14,11493.0
2017-05-15 12:50:00,115.17,115.19,114.99,115.06,9583.0,115.17,115.19,114.99,115.06,9583.0
2017-05-15 13:00:00,115.12,115.36,115.09,115.28,11341.0,115.12,115.36,115.09,115.28,11341.0
2017-05-15 13:10:00,115.26,115.55,115.26,115.52,8004.0,115.26,115.55,115.26,115.52,8004.0
2017-05-15 13:20:00,115.52,115.59,115.35,115.4,9952.0,115.52,115.59,115.35,115.4,9952.0
2017-05-15 13:30:00,115.42,115.59,115.38,115.51,7249.0,115.42,115.59,115.38,115.51,7249.0
2017-05-15 13:40:00,115.55,115.69,115.53,115.53,7700.0,115.55,115.69,115.53,115.53,7700.0
2017-05-15 13:50:00,115.57,115.92,115.56,115.83,11243.0,115.57,115.92,115.56,115.83,11243.0
2017-05-15 14:00:00,115.82,115.82,115.66,115.76,11169.0,115.82,115.82,115.66,115.76,11169.0
2017-05-15 14:10:00,115.81,115.86,115.68,115.79,8235.0,115.81,115.86,115.68,115.79,8235.0
2017-05-15 14:20:00,115.77,115.81,115.6,115.66,13937.0,115.77,115.81,115.6,115.66,13937.0
2017-05-15 14:30:00,115.62,115.91,115.61,115.8,10160.0,115.62,115.91,115.61,115.8,10160.0
2017-05-15 14:40:00,115.83,115.95,115.81,115.91,9117.0,115.83,115.95,115.81,115.91,9117.0
2017-05-15 14:50:00,115.92,115.95,115.77,115.83,11531.0,115.92,115.95,115.77,115.83,11531.0
2017-05-15 15:00:00,115.83,115.95,115.83,115.93,16231.0,115.83,115.95,115.83,115.93,16231.0
2017-05-15 15:10:00,115.93,115.95,115.86,115.88,14207.0,115.93,115.95,115.86,115.88,14207.0
2017-05-15 15:20:00,115.87,115.96,115.81,115.96,18540.0,115.87,115.96,115.81,115.96,18540.0
2017-05-15 15:30:00,115.94,115.95,115.89,115.91,28994.0,115.94,115.95,115.89,115.91,28994.0
2017-05-15 15:40:00,115.91,116.02,115.85,116.01,89709.0,115.91,116.02,115.85,116.01,89709.0
2017-05-15 15:50:00,116.03,116.35,116.03,116.23,116656.0,116.03,116.35,116.03,116.23,116656.0
2017-05-16 09:30:00,117.36,117.4,116.35,116.75,37372.0,117.36,117.4,116.35,116.75,37372.0
2017-05-16 09:40:00,116.79,116.8,116.05,116.21,19764.0,116.79,116.8,116.05,116.21,19764.0
2017-05-16 09:50:00,116.25,116.41,115.81,116.34,23719.0,116.25,116.41,115.81,116.34,23719.0
2017-05-16 10:00:00,116.34,116.5,115.51,115.51,41828.0,116.34,116.5,115.51,115.51,41828.0
2017-05-16 10:10:00,115.6,116.02,115.4,115.61,15550.0,115.6,116.02,115.4,115.61,15550.0
2017-05-16 10:20:00,115.52,116.86,115.35,115.58,28050.0,115.52,116.86,115.35,115.58,28050.0
2017-05-16 10:30:00,115.58,115.66,115.14,115.25,24080.0,115.58,115.66,115.14,115.25,24080.0
2017-05-16 10:40:00,115.25,115.69,115.13,115.65,25193.0,115.25,115.69,115.13,115.65,25193.0
2017-05-16 10:50:00,115.64,115.88,115.54,115.86,14723.0,115.64,115.88,115.54,115.86,14723.0
2017-05-16 11:00:00,115.76,115.87,115.69,115.77,13389.0,115.76,115.87,115.69,115.77,13389.0
2017-05-16 11:10:00,115.82,115.84,115.7,115.74,35246.0,115.82,115.84,115.7,115.74,35246.0
2017-05-16 11:20:00,115.72,115.82,115.52,115.6,12821.0,115.72,115.82,115.52,115.6,12821.0
2017-05-16 11:30:00,115.57,115.98,115.57,115.93,8143.0,115.57,115.98,115.57,115.93,8143.0
2017-05-16 11:40:00,115.96,116.23,115.88,116.21,22612.0,115.96,116.23,115.88,116.21,22612.0
2017-05-16 11:50:00,116.22,116.44,116.16,116.2,19064.0,116.22,116.44,116.16,116.2,19064.0
2017-05-16 12:00:00,116.25,116.44,116.22,116.43,12638.0,116.25,116.44,116.22,116.43,12638.0
2017-05-16 12:10:00,116.41,116.43,116.29,116.3,9310.0,116.41,116.43,116.29,116.3,9310.0
2017-05-16 12:20:00,116.3,116.37,116.27,116.3,14005.0,116.3,116.37,116.27,116.3,14005.0
2017-05-16 12:30:00,116.33,116.44,116.29,116.4,12402.0,116.33,116.44,116.29,116.4,12402.0
2017-05-16 12:40:00,116.38,116.61,116.3,116.51,16463.0,116.38,116.61,116.3,116.51,16463.0
2017-05-16 12:50:00,116.5,116.62,116.48,116.58,14034.0,116.5,116.62,116.48,116.58,14034.0
2017-05-16 13:00:00,116.56,116.67,116.48,116.5,21612.0,116.56,116.67,116.48,116.5,21612.0
2017-05-16 13:10:00,116.51,116.88,116.5,116.84,24047.0,116.51,116.88,116.5,116.84,24047.0
2017-05-16 13:20:00,116.82,117.19,116.79,117.19,23583.0,116.82,117.19,116.79,117.19,23583.0
2017-05-16 13:30:00,117.18,117.23,116.97,116.99,35137.0,117.18,117.23,116.97,116.99,35137.0
2017-05-16 13:40:00,116.97,117.15,116.92,117.05,18848.0,116.97,117.15,116.92,117.05,18848.0
2017-05-16 13:50:00,117.01,117.11,116.95,116.95,17524.0,117.01,117.11,116.95,116.95,17524.0
2017-05-16 14:00:00,116.98,117.1,116.95,116.98,33021.0,116.98,117.1,116.95,116.98,33021.0
2017-05-16 14:10:00,116.99,117.05,116.93,116.95,17175.0,116.99,117.05,116.93,116.95,17175.0
2017-05-16 14:20:00,116.93,117.01,116.8,116.99,14171.0,116.93,117.01,116.8,116.99,14171.0
2017-05-16 14:30:00,116.99,117.23,116.96,117.22,13443.0,116.99,117.23,116.96,117.22,13443.0
2017-05-16 14:40:00,117.21,117.36,117.15,117.29,15203.0,117.21,117.36,117.15,117.29,15203.0
2017-05-16 14:50:00,117.32,117.38,117.23,117.35,17296.0,117.32,117.38,117.23,117.35,17296.0
2017-05-16 15:00:00,117.35,117.77,117.34,117.72,38767.0,117.35,117.77,117.34,117.72,38767.0
2017-05-16 15:10:00,117.71,117.75,117.57,117.69,20662.0,117.71,117.75,117.57,117.69,20662.0
2017-05-16 15:20:00,117.7,117.87,117.68,117.77,48721.0,117.7,117.87,117.68,117.77,48721.0
2017-05-16 15:30:00,117.76,117.95,117.75,117.94,32598.0,117.76,117.95,117.75,117.94,32598.0
2017-05-16 15:40:00,117.94,118.04,117.94,118.01,49094.0,117.94,118.04,117.94,118.01,49094.0
2017-05-16 15:50:00,118.02,118.13,117.92,118.09,146617.0,118.02,118.13,117.92,118.09,146617.0
2017-05-17 09:30:00,117.44,117.88,116.74,117.23,70626.0,117.44,117.88,116.74,117.23,70626.0
2017-05-17 09:40:00,117.06,117.11,116.61,116.7,37540.0,117.06,117.11,116.61,116.7,37540.0
2017-05-17 09:50:00,116.73,117.0,116.51,116.82,42503.0,116.73,117.0,116.51,116.82,42503.0
2017-05-17 10:00:00,116.75,116.92,116.43,116.73,41038.0,116.75,116.92,116.43,116.73,41038.0
2017-05-17 10:10:00,116.77,116.9,115.89,116.29,39813.0,116.77,116.9,115.89,116.29,39813.0
2017-05-17 10:20:00,116.25,116.48,115.81,115.91,36730.0,116.25,116.48,115.81,115.91,36730.0
2017-05-17 10:30:00,115.98,116.08,115.29,115.47,24500.0,115.98,116.08,115.29,115.47,24500.0
2017-05-17 10:40:00,115.46,115.93,115.45,115.84,34237.0,115.46,115.93,115.45,115.84,34237.0
2017-05-17 10:50:00,115.86,115.92,115.17,115.24,38769.0,115.86,115.92,115.17,115.24,38769.0
2017-05-17 11:00:00,115.27,115.44,115.02,115.06,26724.0,115.27,115.44,115.02,115.06,26724.0
2017-05-17 11:10:00,115.0,115.45,114.91,115.41,26520.0,115.0,115.45,114.91,115.41,26520.0
2017-05-17 11:20:00,115.41,115.96,115.4,115.96,27396.0,115.41,115.96,115.4,115.96,27396.0
2017-05-17 11:30:00,115.9,115.91,115.65,115.78,27869.0,115.9,115.91,115.65,115.78,27869.0
2017-05-17 11:40:00,115.8,116.16,115.79,115.93,12590.0,115.8,116.16,115.79,115.93,12590.0
2017-05-17 11:50:00,115.89,116.32,115.84,116.21,20692.0,115.89,116.32,115.84,116.21,20692.0
2017-05-17 12:00:00,116.23,116.33,115.96,116.22,28929.0,116.23,116.33,115.96,116.22,28929.0
2017-05-17 12:10:00,116.18,116.18,115.93,116.09,17826.0,116.18,116.18,115.93,116.09,17826.0
2017-05-17 12:20:00,116.07,116.21,115.99,116.15,16444.0,116.07,116.21,115.99,116.15,16444.0
2017-05-17 12:30:00,116.04,116.11,115.83,116.07,16998.0,116.04,116.11,115.83,116.07,16998.0
2017-05-17 12:40:00,116.1,116.22,115.97,116.13,12270.0,116.1,116.22,115.97,116.13,12270.0
2017-05-17 12:50:00,116.07,116.24,115.93,116.13,20187.0,116.07,116.24,115.93,116.13,20187.0
2017-05-17 13:00:00,115.99,116.08,115.78,115.89,23320.0,115.99,116.08,115.78,115.89,23320.0
2017-05-17 13:10:00,115.88,116.07,115.85,116.0,18775.0,115.88,116.07,115.85,116.0,18775.0
2017-05-17 13:20:00,116.0,116.16,115.83,116.07,14524.0,116.0,116.16,115.83,116.07,14524.0
2017-05-17 13:30:00,116.06,116.07,115.73,115.82,27836.0,116.06,116.07,115.73,115.82,27836.0
2017-05-17 13:40:00,115.79,115.91,115.66,115.86,15098.0,115.79,115.91,115.66,115.86,15098.0
2017-05-17 13:50:00,115.91,115.97,115.77,115.93,20376.0,115.91,115.97,115.77,115.93,20376.0
2017-05-17 14:00:00,115.9,116.21,115.89,116.12,20381.0,115.9,116.21,115.89,116.12,20381.0
2017-05-17 14:10:00,116.1,116.15,115.71,115.77,22076.0,116.1,116.15,115.71,115.77,22076.0
2017-05-17 14:20:00,115.77,115.84,115.54,115.58,7853.0,115.77,115.84,115.54,115.58,7853.0
2017-05-17 14:30:00,115.61,115.73,115.3,115.3,20585.0,115.61,115.73,115.3,115.3,20585.0
2017-05-17 14:40:00,115.32,115.42,114.86,114.94,19712.0,115.32,115.42,114.86,114.94,19712.0
2017-05-17 14:50:00,114.9,115.38,114.89,115.21,16549.0,114.9,115.38,114.89,115.21,16549.0
2017-05-17 15:00:00,115.13,115.22,114.97,114.98,21017.0,115.13,115.22,114.97,114.98,21017.0
2017-05-17 15:10:00,115.0,115.29,114.84,115.23,26362.0,115.0,115.29,114.84,115.23,26362.0
2017-05-17 15:20:00,115.22,115.7,115.22,115.27,29727.0,115.22,115.7,115.22,115.27,29727.0
2017-05-17 15:30:00,115.31,115.86,115.03,115.24,91589.0,115.31,115.86,115.03,115.24,91589.0
2017-05-17 15:40:00,115.3,115.32,114.75,114.82,44066.0,115.3,115.32,114.75,114.82,44066.0
2017-05-17 15:50:00,114.82,114.82,114.2,114.38,149249.0,114.82,114.82,114.2,114.38,149249.0
2017-05-18 09:30:00,115.55,116.4,115.42,116.31,47532.0,115.55,116.4,115.42,116.31,47532.0
2017-05-18 09:40:00,116.3,117.11,116.06,117.04,48503.0,116.3,117.11,116.06,117.04,48503.0
2017-05-18 09:50:00,116.99,117.08,116.4,116.49,30765.0,116.99,117.08,116.4,116.49,30765.0
2017-05-18 10:00:00,116.64,117.24,116.64,117.11,155903.0,116.64,117.24,116.64,117.11,155903.0
2017-05-18 10:10:00,117.16,117.69,117.11,117.62,68188.0,117.16,117.69,117.11,117.62,68188.0
2017-05-18 10:20:00,117.67,118.61,117.67,117.74,85415.0,117.67,118.61,117.67,117.74,85415.0
2017-05-18 10:30:00,117.79,118.26,117.65,118.02,25582.0,117.79,118.26,117.65,118.02,25582.0
2017-05-18 10:40:00,118.02,118.33,117.89,118.0,29589.0,118.02,118.33,117.89,118.0,29589.0
2017-05-18 10:50:00,117.93,118.15,117.8,118.04,24894.0,117.93,118.15,117.8,118.04,24894.0
2017-05-18 11:00:00,118.04,118.27,117.72,117.81,35253.0,118.04,118.27,117.72,117.81,35253.0
2017-05-18 11:10:00,117.83,117.92,117.31,117.36,37994.0,117.83,117.92,117.31,117.36,37994.0
2017-05-18 11:20:00,117.37,117.49,117.05,117.07,21294.0,117.37,117.49,117.05,117.07,21294.0
2017-05-18 11:30:00,117.08,117.24,116.57,116.62,40864.0,117.08,117.24,116.57,116.62,40864.0
2017-05-18 11:40:00,116.6,116.93,116.56,116.74,30913.0,116.6,116.93,116.56,116.74,30913.0
2017-05-18 11:50:00,116.76,116.76,116.24,116.24,21142.0,116.76,116.76,116.24,116.24,21142.0
2017-05-18 12:00:00,116.31,116.51,116.03,116.37,26758.0,116.31,116.51,116.03,116.37,26758.0
2017-05-18 12:10:00,116.38,116.79,116.35,116.36,21774.0,116.38,116.79,116.35,116.36,21774.0
2017-05-18 12:20:00,116.29,116.46,116.1,116.3,27260.0,116.29,116.46,116.1,116.3,27260.0
2017-05-18 12:30:00,116.32,116.46,116.2,116.29,23668.0,116.32,116.46,116.2,116.29,23668.0
2017-05-18 12:40:00,116.22,116.22,115.92,115.94,24737.0,116.22,116.22,115.92,115.94,24737.0
2017-05-18 12:50:00,115.99,116.16,115.9,116.03,15848.0,115.99,116.16,115.9,116.03,15848.0
2017-05-18 13:00:00,115.98,116.05,115.89,115.95,22276.0,115.98,116.05,115.89,115.95,22276.0
2017-05-18 13:10:00,115.94,116.28,115.86,116.17,14947.0,115.94,116.28,115.86,116.17,14947.0
2017-05-18 13:20:00,116.16,116.29,115.96,116.06,17406.0,116.16,116.29,115.96,116.06,17406.0
2017-05-18 13:30:00,116.05,116.18,115.86,116.14,15082.0,116.05,116.18,115.86,116.14,15082.0
2017-05-18 13:40:00,116.22,116.61,116.12,116.54,34024.0,116.22,116.61,116.12,116.54,34024.0
2017-05-18 13:50:00,116.58,116.85,116.38,116.58,28051.0,116.58,116.85,116.38,116.58,28051.0
2017-05-18 14:00:00,116.55,117.06,116.55,117.02,26247.0,116.55,117.06,116.55,117.02,26247.0
2017-05-18 14:10:00,116.98,117.11,116.85,117.1,38184.0,116.98,117.11,116.85,117.1,38184.0
2017-05-18 14:20:00,117.07,117.32,116.98,117.32,36718.0,117.07,117.32,116.98,117.32,36718.0
2017-05-18 14:30:00,117.34,117.43,117.15,117.15,33037.0,117.34,117.43,117.15,117.15,33037.0
2017-05-18 14:40:00,117.19,117.19,116.7,116.84,18925.0,117.19,117.19,116.7,116.84,18925.0
2017-05-18 14:50:00,116.83,116.86,116.46,116.48,16445.0,116.83,116.86,116.46,116.48,16445.0
2017-05-18 15:00:00,116.53,117.07,116.48,116.98,25022.0,116.53,117.07,116.48,116.98,25022.0
2017-05-18 15:10:00,116.98,117.08,116.78,116.88,26270.0,116.98,117.08,116.78,116.88,26270.0
2017-05-18 15:20:00,116.91,117.04,116.79,116.93,26002.0,116.91,117.04,116.79,116.93,26002.0
2017-05-18 15:30:00,116.93,117.54,116.9,117.45,62432.0,116.93,117.54,116.9,117.45,62432.0
2017-05-18 15:40:00,117.44,118.09,117.43,118.07,126076.0,117.44,118.09,117.43,118.07,126076.0
2017-05-18 15:50:00,118.06,118.22,117.84,117.93,308436.0,118.06,118.22,117.84,117.93,308436.0
2017-05-19 09:30:00,117.77,118.37,117.1,118.14,132013.0,117.77,118.37,117.1,118.14,132013.0
2017-05-19 09:40:00,118.08,118.48,117.65,118.44,32370.0,118.08,118.48,117.65,118.44,32370.0
2017-05-19 09:50:00,118.44,118.82,118.1,118.74,17787.0,118.44,118.82,118.1,118.74,17787.0
2017-05-19 10:00:00,118.6,118.73,118.46,118.64,15861.0,118.6,118.73,118.46,118.64,15861.0
2017-05-19 10:10:00,118.68,118.79,118.16,118.16,21062.0,118.68,118.79,118.16,118.16,21062.0
2017-05-19 10:20:00,118.23,118.53,118.09,118.32,20692.0,118.23,118.53,118.09,118.32,20692.0
2017-05-19 10:30:00,118.34,118.34,117.25,117.6,23777.0,118.34,118.34,117.25,117.6,23777.0
2017-05-19 10:40:00,117.73,118.01,117.49,118.01,18867.0,117.73,118.01,117.49,118.01,18867.0
2017-05-19 10:50:00,117.98,118.17,117.95,118.06,26675.0,117.98,118.17,117.95,118.06,26675.0
2017-05-19 11:00:00,118.09,118.28,118.01,118.27,16475.0,118.09,118.28,118.01,118.27,16475.0
2017-05-19 11:10:00,118.28,118.67,118.28,118.63,22131.0,118.28,118.67,118.28,118.63,22131.0
2017-05-19 11:20:00,118.63,118.63,117.99,118.04,18477.0,118.63,118.63,117.99,118.04,18477.0
2017-05-19 11:30:00,118.03,118.2,117.9,117.96,32466.0,118.03,118.2,117.9,117.96,32466.0
2017-05-19 11:40:00,117.99,118.34,117.96,118.33,10375.0,117.99,118.34,117.96,118.33,10375.0
2017-05-19 11:50:00,118.32,118.62,118.32,118.62,18504.0,118.32,118.62,118.32,118.62,18504.0
2017-05-19 12:00:00,118.64,118.75,118.33,118.5,20708.0,118.64,118.75,118.33,118.5,20708.0
2017-05-19 12:10:00,118.48,118.49,118.07,118.14,12536.0,118.48,118.49,118.07,118.14,12536.0
2017-05-19 12:20:00,118.11,118.39,118.09,118.31,11311.0,118.11,118.39,118.09,118.31,11311.0
2017-05-19 12:30:00,118.27,118.49,118.26,118.37,9035.0,118.27,118.49,118.26,118.37,9035.0
2017-05-19 12:40:00,118.33,118.45,118.22,118.45,13173.0,118.33,118.45,118.22,118.45,13173.0
2017-05-19 12:50:00,118.42,118.62,118.37,118.45,12300.0,118.42,118.62,118.37,118.45,12300.0
2017-05-19 13:00:00,118.36,118.38,118.17,118.22,11782.0,118.36,118.38,118.17,118.22,11782.0
2017-05-19 13:10:00,118.22,118.46,118.21,118.26,9144.0,118.22,118.46,118.21,118.26,9144.0
2017-05-19 13:20:00,118.3,118.35,118.21,118.31,10341.0,118.3,118.35,118.21,118.31,10341.0
2017-05-19 13:30:00,118.28,118.28,118.12,118.17,9102.0,118.28,118.28,118.12,118.17,9102.0
2017-05-19 13:40:00,118.16,118.23,117.93,117.93,13059.0,118.16,118.23,117.93,117.93,13059.0
2017-05-19 13:50:00,117.91,117.98,117.85,117.87,10075.0,117.91,117.98,117.85,117.87,10075.0
2017-05-19 14:00:00,117.87,118.27,117.81,118.0,20343.0,117.87,118.27,117.81,118.0,20343.0
2017-05-19 14:10:00,118.04,118.24,117.98,118.16,22467.0,118.04,118.24,117.98,118.16,22467.0
2017-05-19 14:20:00,118.19,118.41,118.15,118.29,15690.0,118.19,118.41,118.15,118.29,15690.0
2017-05-19 14:30:00,118.29,118.53,118.26,118.5,16654.0,118.29,118.53,118.26,118.5,16654.0
2017-05-19 14:40:00,118.5,118.65,118.41,118.55,22531.0,118.5,118.65,118.41,118.55,22531.0
2017-05-19 14:50:00,118.57,118.57,118.47,118.5,21190.0,118.57,118.57,118.47,118.5,21190.0
2017-05-19 15:00:00,118.5,118.6,118.16,118.16,62808.0,118.5,118.6,118.16,118.16,62808.0
2017-05-19 15:10:00,118.15,118.31,118.02,118.11,47777.0,118.15,118.31,118.02,118.11,47777.0
2017-05-19 15:20:00,118.1,118.35,118.0,118.0,63767.0,118.1,118.35,118.0,118.0,63767.0
2017-05-19 15:30:00,118.02,118.07,117.82,118.05,42994.0,118.02,118.07,117.82,118.05,42994.0
2017-05-19 15:40:00,118.06,118.09,117.93,118.04,45375.0,118.06,118.09,117.93,118.04,45375.0
2017-05-19 15:50:00,118.04,118.22,117.98,118.01,136069.0,118.04,118.22,117.98,118.01,136069.0
2017-05-22 09:30:00,118.57,118.86,117.57,117.81,49834.0,118.57,118.86,117.57,117.81,49834.0
2017-05-22 09:40:00,117.82,117.9,117.51,117.62,21142.0,117.82,117.9,117.51,117.62,21142.0
2017-05-22 09:50:00,117.64,118.21,117.62,118.16,13732.0,117.64,118.21,117.62,118.16,13732.0
2017-05-22 10:00:00,118.03,118.13,117.82,118.07,18172.0,118.03,118.13,117.82,118.07,18172.0
2017-05-22 10:10:00,118.05,118.12,117.59,117.79,11159.0,118.05,118.12,117.59,117.79,11159.0
2017-05-22 10:20:00,117.84,118.08,117.81,118.08,8391.0,117.84,118.08,117.81,118.08,8391.0
2017-05-22 10:30:00,118.0,118.22,118.0,118.12,10369.0,118.0,118.22,118.0,118.12,10369.0
2017-05-22 10:40:00,118.13,118.14,117.79,117.8,11841.0,118.13,118.14,117.79,117.8,11841.0
2017-05-22 10:50:00,117.77,117.96,117.71,117.87,13528.0,117.77,117.96,117.71,117.87,13528.0
2017-05-22 11:00:00,117.87,117.89,117.6,117.75,11900.0,117.87,117.89,117.6,117.75,11900.0
2017-05-22 11:10:00,117.75,117.95,117.65,117.9,18671.0,117.75,117.95,117.65,117.9,18671.0
2017-05-22 11:20:00,117.94,118.32,117.9,118.14,11931.0,117.94,118.32,117.9,118.14,11931.0
2017-05-22 11:30:00,118.16,118.33,118.03,118.21,11910.0,118.16,118.33,118.03,118.21,11910.0
2017-05-22 11:40:00,118.19,118.64,118.19,118.41,8642.0,118.19,118.64,118.19,118.41,8642.0
2017-05-22 11:50:00,118.41,118.55,118.33,118.54,12458.0,118.41,118.55,118.33,118.54,12458.0
2017-05-22 12:00:00,118.52,118.79,118.48,118.77,19109.0,118.52,118.79,118.48,118.77,19109.0
2017-05-22 12:10:00,118.75,118.97,118.73,118.89,31291.0,118.75,118.97,118.73,118.89,31291.0
2017-05-22 12:20:00,118.86,118.89,118.65,118.71,9598.0,118.86,118.89,118.65,118.71,9598.0
2017-05-22 12:30:00,118.67,118.71,118.54,118.66,11292.0,118.67,118.71,118.54,118.66,11292.0
2017-05-22 12:40:00,118.66,118.77,118.61,118.73,10602.0,118.66,118.77,118.61,118.73,10602.0
2017-05-22 12:50:00,118.71,118.74,118.64,118.64,12886.0,118.71,118.74,118.64,118.64,12886.0
2017-05-22 13:00:00,118.63,118.72,118.63,118.68,11176.0,118.63,118.72,118.63,118.68,11176.0
2017-05-22 13:10:00,118.66,118.69,118.55,118.56,11876.0,118.66,118.69,118.55,118.56,11876.0
2017-05-22 13:20:00,118.55,118.56,118.45,118.55,15638.0,118.55,118.56,118.45,118.55,15638.0
2017-05-22 13:30:00,118.55,118.58,118.41,118.45,24017.0,118.55,118.58,118.41,118.45,24017.0
2017-05-22 13:40:00,118.45,118.65,118.37,118.64,36286.0,118.45,118.65,118.37,118.64,36286.0
2017-05-22 13:50:00,118.65,118.94,118.65,118.86,18043.0,118.65,118.94,118.65,118.86,18043.0
2017-05-22 14:00:00,118.88,118.9,118.67,118.8,9744.0,118.88,118.9,118.67,118.8,9744.0
2017-05-22 14:10:00,118.77,118.99,118.76,118.97,10016.0,118.77,118.99,118.76,118.97,10016.0
2017-05-22 14:20:00,118.97,119.18,118.96,119.12,14332.0,118.97,119.18,118.96,119.12,14332.0
2017-05-22 14:30:00,119.13,119.27,119.05,119.09,10810.0,119.13,119.27,119.05,119.09,10810.0
2017-05-22 14:40:00,119.08,119.11,118.93,119.0,12200.0,119.08,119.11,118.93,119.0,12200.0
2017-05-22 14:50:00,118.98,119.19,118.95,118.96,16454.0,118.98,119.19,118.95,118.96,16454.0
2017-05-22 15:00:00,118.9,118.95,118.82,118.86,16664.0,118.9,118.95,118.82,118.86,16664.0
2017-05-22 15:10:00,118.89,118.91,118.61,118.63,8833.0,118.89,118.91,118.61,118.63,8833.0
2017-05-22 15:20:00,118.64,118.64,118.42,118.42,20672.0,118.64,118.64,118.42,118.42,20672.0
2017-05-22 15:30:00,118.4,118.63,118.4,118.59,31765.0,118.4,118.63,118.4,118.59,31765.0
2017-05-22 15:40:00,118.59,118.71,118.57,118.6,37048.0,118.59,118.71,118.57,118.6,37048.0
2017-05-22 15:50:00,118.62,119.12,118.59,118.94,162142.0,118.62,119.12,118.59,118.94,162142.0
2017-05-23 09:30:00,118.94,119.27,118.12,118.51,125277.0,118.94,119.27,118.12,118.51,125277.0
2017-05-23 09:40:00,118.52,118.93,118.42,118.56,24433.0,118.52,118.93,118.42,118.56,24433.0
2017-05-23 09:50:00,118.6,118.79,118.45,118.69,28244.0,118.6,118.79,118.45,118.69,28244.0
2017-05-23 10:00:00,118.65,118.99,118.58,118.81,50099.0,118.65,118.99,118.58,118.81,50099.0
2017-05-23 10:10:00,118.85,118.85,118.36,118.46,18504.0,118.85,118.85,118.36,118.46,18504.0
2017-05-23 10:20:00,118.46,118.47,117.82,117.94,29475.0,118.46,118.47,117.82,117.94,29475.0
2017-05-23 10:30:00,117.96,118.05,117.7,118.02,72040.0,117.96,118.05,117.7,118.02,72040.0
2017-05-23 10:40:00,118.06,118.29,117.95,118.22,21219.0,118.06,118.29,117.95,118.22,21219.0
2017-05-23 10:50:00,118.23,118.47,118.08,118.14,15364.0,118.23,118.47,118.08,118.14,15364.0
2017-05-23 11:00:00,118.17,118.2,117.96,118.03,24444.0,118.17,118.2,117.96,118.03,24444.0
2017-05-23 11:10:00,118.04,118.07,117.72,117.86,30780.0,118.04,118.07,117.72,117.86,30780.0
2017-05-23 11:20:00,117.88,117.97,117.69,117.77,49779.0,117.88,117.97,117.69,117.77,49779.0
2017-05-23 11:30:00,117.72,117.91,117.68,117.85,52578.0,117.72,117.91,117.68,117.85,52578.0
2017-05-23 11:40:00,117.91,118.01,117.76,117.8,15278.0,117.91,118.01,117.76,117.8,15278.0
2017-05-23 11:50:00,117.8,117.8,117.38,117.41,52126.0,117.8,117.8,117.38,117.41,52126.0
2017-05-23 12:00:00,117.4,117.4,117.06,117.23,19558.0,117.4,117.4,117.06,117.23,19558.0
2017-05-23 12:10:00,117.22,117.23,117.06,117.15,44115.0,117.22,117.23,117.06,117.15,44115.0
2017-05-23 12:20:00,117.15,117.19,116.97,117.0,50298.0,117.15,117.19,116.97,117.0,50298.0
2017-05-23 12:30:00,116.99,117.38,116.97,117.19,34904.0,116.99,117.38,116.97,117.19,34904.0
2017-05-23 12:40:00,117.23,117.39,117.2,117.35,16953.0,117.23,117.39,117.2,117.35,16953.0
2017-05-23 12:50:00,117.36,117.77,117.31,117.77,27977.0,117.36,117.77,117.31,117.77,27977.0
2017-05-23 13:00:00,117.75,117.81,116.76,117.04,55365.0,117.75,117.81,116.76,117.04,55365.0
2017-05-23 13:10:00,117.1,117.3,116.99,117.02,14632.0,117.1,117.3,116.99,117.02,14632.0
2017-05-23 13:20:00,117.02,117.1,116.94,117.04,31514.0,117.02,117.1,116.94,117.04,31514.0
2017-05-23 13:30:00,116.99,117.09,116.95,117.0,42375.0,116.99,117.09,116.95,117.0,42375.0
2017-05-23 13:40:00,117.0,117.03,116.73,116.81,13259.0,117.0,117.03,116.73,116.81,13259.0
2017-05-23 13:50:00,116.79,116.79,116.64,116.67,14457.0,116.79,116.79,116.64,116.67,14457.0
2017-05-23 14:00:00,116.67,116.69,116.08,116.09,44375.0,116.67,116.69,116.08,116.09,44375.0
2017-05-23 14:10:00,116.11,116.23,115.93,116.04,66200.0,116.11,116.23,115.93,116.04,66200.0
2017-05-23 14:20:00,116.09,116.28,116.01,116.05,47464.0,116.09,116.28,116.01,116.05,47464.0
2017-05-23 14:30:00,116.04,116.22,115.87,116.02,32049.0,116.04,116.22,115.87,116.02,32049.0
2017-05-23 14:40:00,116.03,116.46,116.0,116.43,34307.0,116.03,116.46,116.0,116.43,34307.0
2017-05-23 14:50:00,116.42,116.46,116.17,116.46,20361.0,116.42,116.46,116.17,116.46,20361.0
2017-05-23 15:00:00,116.47,116.76,116.41,116.62,17491.0,116.47,116.76,116.41,116.62,17491.0
2017-05-23 15:10:00,116.61,116.66,116.32,116.37,37804.0,116.61,116.66,116.32,116.37,37804.0
2017-05-23 15:20:00,116.37,116.37,116.08,116.15,46800.0,116.37,116.37,116.08,116.15,46800.0
2017-05-23 15:30:00,116.17,116.78,116.01,116.68,36064.0,116.17,116.78,116.01,116.68,36064.0
2017-05-23 15:40:00,116.69,116.96,116.64,116.83,38968.0,116.69,116.96,116.64,116.83,38968.0
2017-05-23 15:50:00,116.85,116.9,116.57,116.59,137703.0,116.85,116.9,116.57,116.59,137703.0
2017-05-24 09:30:00,116.86,116.92,115.76,115.95,34178.0,116.86,116.92,115.76,115.95,34178.0
2017-05-24 09:40:00,115.94,116.02,115.1,115.56,134163.0,115.94,116.02,115.1,115.56,134163.0
2017-05-24 09:50:00,115.64,115.75,115.25,115.62,26371.0,115.64,115.75,115.25,115.62,26371.0
2017-05-24 10:00:00,115.62,115.9,115.23,115.56,39588.0,115.62,115.9,115.23,115.56,39588.0
2017-05-24 10:10:00,115.57,116.26,115.44,116.25,37036.0,115.57,116.26,115.44,116.25,37036.0
2017-05-24 10:20:00,116.23,116.46,115.74,116.04,44479.0,116.23,116.46,115.74,116.04,44479.0
2017-05-24 10:30:00,116.0,116.35,115.95,116.13,37709.0,116.0,116.35,115.95,116.13,37709.0
2017-05-24 10:40:00,116.17,116.31,116.04,116.2,30320.0,116.17,116.31,116.04,116.2,30320.0
2017-05-24 10:50:00,116.2,116.29,116.02,116.11,22032.0,116.2,116.29,116.02,116.11,22032.0
2017-05-24 11:00:00,116.09,116.22,115.99,116.04,19365.0,116.09,116.22,115.99,116.04,19365.0
2017-05-24 11:10:00,116.06,116.32,116.03,116.24,34890.0,116.06,116.32,116.03,116.24,34890.0
2017-05-24 11:20:00,116.3,116.84,116.25,116.66,32217.0,116.3,116.84,116.25,116.66,32217.0
2017-05-24 11:30:00,116.69,117.09,116.58,117.01,89751.0,116.69,117.09,116.58,117.01,89751.0
2017-05-24 11:40:00,117.04,117.52,116.95,117.41,100047.0,117.04,117.52,116.95,117.41,100047.0
2017-05-24 11:50:00,117.44,117.51,117.17,117.35,17641.0,117.44,117.51,117.17,117.35,17641.0
2017-05-24 12:00:00,117.33,117.54,117.31,117.44,24203.0,117.33,117.54,117.31,117.44,24203.0
2017-05-24 12:10:00,117.45,117.54,117.33,117.46,31564.0,117.45,117.54,117.33,117.46,31564.0
2017-05-24 12:20:00,117.46,117.83,117.37,117.67,19604.0,117.46,117.83,117.37,117.67,19604.0
2017-05-24 12:30:00,117.69,118.44,117.69,118.33,21146.0,117.69,118.44,117.69,118.33,21146.0
2017-05-24 12:40:00,118.25,118.25,117.99,118.08,23958.0,118.25,118.25,117.99,118.08,23958.0
2017-05-24 12:50:00,118.11,118.19,118.07,118.12,37781.0,118.11,118.19,118.07,118.12,37781.0
2017-05-24 13:00:00,118.1,118.24,118.1,118.23,35214.0,118.1,118.24,118.1,118.23,35214.0
2017-05-24 13:10:00,118.24,118.37,118.16,118.18,16311.0,118.24,118.37,118.16,118.18,16311.0
2017-05-24 13:20:00,118.17,118.18,117.96,118.03,11541.0,118.17,118.18,117.96,118.03,11541.0
2017-05-24 13:30:00,117.95,118.07,117.94,118.02,8308.0,117.95,118.07,117.94,118.02,8308.0
2017-05-24 13:40:00,118.04,118.16,117.97,118.04,21845.0,118.04,118.16,117.97,118.04,21845.0
2017-05-24 13:50:00,118.1,118.17,117.98,117.98,32647.0,118.1,118.17,117.98,117.98,32647.0
2017-05-24 14:00:00,117.96,118.01,117.58,117.87,24348.0,117.96,118.01,117.58,117.87,24348.0
2017-05-24 14:10:00,117.88,118.03,117.87,118.03,6081.0,117.88,118.03,117.87,118.03,6081.0
2017-05-24 14:20:00,118.05,118.08,117.88,117.88,12118.0,118.05,118.08,117.88,117.88,12118.0
2017-05-24 14:30:00,117.96,118.0,117.84,117.96,15080.0,117.96,118.0,117.84,117.96,15080.0
2017-05-24 14:40:00,117.93,117.94,117.72,117.79,10827.0,117.93,117.94,117.72,117.79,10827.0
2017-05-24 14:50:00,117.79,117.88,117.7,117.81,27299.0,117.79,117.88,117.7,117.81,27299.0
2017-05-24 15:00:00,117.85,118.03,117.76,118.02,51302.0,117.85,118.03,117.76,118.02,51302.0
2017-05-24 15:10:00,118.03,118.11,117.87,118.01,47164.0,118.03,118.11,117.87,118.01,47164.0
2017-05-24 15:20:00,118.01,118.05,117.69,117.81,27244.0,118.01,118.05,117.69,117.81,27244.0
2017-05-24 15:30:00,117.83,118.14,117.81,118.03,35235.0,117.83,118.14,117.81,118.03,35235.0
2017-05-24 15:40:00,118.03,118.1,117.96,117.97,70080.0,118.03,118.1,117.96,117.97,70080.0
2017-05-24 15:50:00,117.97,118.19,117.79,117.8,119015.0,117.97,118.19,117.79,117.8,119015.0
2017-05-25 09:30:00,118.0,118.72,117.38,118.53,289652.0,118.0,118.72,117.38,118.53,289652.0
2017-05-25 09:40:00,118.64,118.97,118.53,118.65,30667.0,118.64,118.97,118.53,118.65,30667.0
2017-05-25 09:50:00,118.6,118.74,118.2,118.56,22055.0,118.6,118.74,118.2,118.56,22055.0
2017-05-25 10:00:00,118.68,118.94,118.51,118.82,69570.0,118.68,118.94,118.51,118.82,69570.0
2017-05-25 10:10:00,118.83,119.42,118.64,118.66,35746.0,118.83,119.42,118.64,118.66,35746.0
2017-05-25 10:20:00,118.62,118.76,118.22,118.54,16599.0,118.62,118.76,118.22,118.54,16599.0
2017-05-25 10:30:00,118.5,118.88,118.45,118.7,19272.0,118.5,118.88,118.45,118.7,19272.0
2017-05-25 10:40:00,118.74,118.8,118.39,118.58,9398.0,118.74,118.8,118.39,118.58,9398.0
2017-05-25 10:50:00,118.65,118.77,118.31,118.31,22170.0,118.65,118.77,118.31,118.31,22170.0
2017-05-25 11:00:00,118.32,118.71,118.32,118.68,16740.0,118.32,118.71,118.32,118.68,16740.0
2017-05-25 11:10:00,118.64,119.19,118.41,119.03,119950.0,118.64,119.19,118.41,119.03,119950.0
2017-05-25 11:20:00,119.08,119.17,118.75,118.91,33182.0,119.08,119.17,118.75,118.91,33182.0
2017-05-25 11:30:00,118.89,118.97,118.52,118.55,10416.0,118.89,118.97,118.52,118.55,10416.0
2017-05-25 11:40:00,118.56,118.85,118.5,118.84,13823.0,118.56,118.85,118.5,118.84,13823.0
2017-05-25 11:50:00,118.77,118.87,118.36,118.36,3860.0,118.77,118.87,118.36,118.36,3860.0
2017-05-25 12:00:00,118.35,118.76,118.34,118.57,10655.0,118.35,118.76,118.34,118.57,10655.0
2017-05-25 12:10:00,118.57,118.65,118.44,118.64,9365.0,118.57,118.65,118.44,118.64,9365.0
2017-05-25 12:20:00,118.65,118.77,118.52,118.58,20727.0,118.65,118.77,118.52,118.58,20727.0
2017-05-25 12:30:00,118.55,118.56,118.33,118.44,122134.0,118.55,118.56,118.33,118.44,122134.0
2017-05-25 12:40:00,118.43,118.57,118.38,118.39,9336.0,118.43,118.57,118.38,118.39,9336.0
2017-05-25 12:50:00,118.36,118.45,118.12,118.35,23137.0,118.36,118.45,118.12,118.35,23137.0
2017-05-25 13:00:00,118.35,118.69,118.32,118.46,20724.0,118.35,118.69,118.32,118.46,20724.0
2017-05-25 13:10:00,118.53,119.03,118.53,119.03,8982.0,118.53,119.03,118.53,119.03,8982.0
2017-05-25 13:20:00,118.99,119.12,118.87,119.03,6396.0,118.99,119.12,118.87,119.03,6396.0
2017-05-25 13:30:00,119.03,119.26,119.01,119.12,9363.0,119.03,119.26,119.01,119.12,9363.0
2017-05-25 13:40:00,119.15,119.3,119.0,119.27,22037.0,119.15,119.3,119.0,119.27,22037.0
2017-05-25 13:50:00,119.25,119.29,119.11,119.28,21284.0,119.25,119.29,119.11,119.28,21284.0
2017-05-25 14:00:00,119.35,119.4,119.22,119.22,12285.0,119.35,119.4,119.22,119.22,12285.0
2017-05-25 14:10:00,119.25,119.31,119.1,119.18,11128.0,119.25,119.31,119.1,119.18,11128.0
2017-05-25 14:20:00,119.18,119.27,119.05,119.21,7419.0,119.18,119.27,119.05,119.21,7419.0
2017-05-25 14:30:00,119.18,119.2,119.05,119.15,9643.0,119.18,119.2,119.05,119.15,9643.0
2017-05-25 14:40:00,119.14,119.16,118.97,119.05,9274.0,119.14,119.16,118.97,119.05,9274.0
2017-05-25 14:50:00,119.07,119.09,118.93,119.0,5638.0,119.07,119.09,118.93,119.0,5638.0
2017-05-25 15:00:00,118.99,118.99,118.66,118.71,19235.0,118.99,118.99,118.66,118.71,19235.0
2017-05-25 15:10:00,118.67,118.8,118.67,118.69,11630.0,118.67,118.8,118.67,118.69,11630.0
2017-05-25 15:20:00,118.67,118.67,118.38,118.41,13442.0,118.67,118.67,118.38,118.41,13442.0
2017-05-25 15:30:00,118.42,118.54,118.4,118.48,12841.0,118.42,118.54,118.4,118.48,12841.0
2017-05-25 15:40:00,118.47,118.73,118.45,118.55,36225.0,118.47,118.73,118.45,118.55,36225.0
2017-05-25 15:50:00,118.52,118.68,118.41,118.63,86025.0,118.52,118.68,118.41,118.63,86025.0
2017-05-26 09:30:00,118.1,118.55,118.05,118.55,47176.0,118.1,118.55,118.05,118.55,47176.0
2017-05-26 09:40:00,118.54,118.83,118.45,118.82,33011.0,118.54,118.83,118.45,118.82,33011.0
2017-05-26 09:50:00,118.84,120.1,118.83,119.48,78489.0,118.84,120.1,118.83,119.48,78489.0
2017-05-26 10:00:00,119.43,120.18,119.37,119.98,41127.0,119.43,120.18,119.37,119.98,41127.0
2017-05-26 10:10:00,119.99,120.61,119.88,120.6,56336.0,119.99,120.61,119.88,120.6,56336.0
2017-05-26 10:20:00,120.59,120.82,120.21,120.43,37531.0,120.59,120.82,120.21,120.43,37531.0
2017-05-26 10:30:00,120.43,120.49,120.06,120.34,31527.0,120.43,120.49,120.06,120.34,31527.0
2017-05-26 10:40:00,120.34,120.58,120.19,120.57,91062.0,120.34,120.58,120.19,120.57,91062.0
2017-05-26 10:50:00,120.58,120.79,120.5,120.5,22574.0,120.58,120.79,120.5,120.5,22574.0
2017-05-26 11:00:00,120.5,120.52,120.25,120.36,19234.0,120.5,120.52,120.25,120.36,19234.0
2017-05-26 11:10:00,120.41,120.44,120.23,120.25,39446.0,120.41,120.44,120.23,120.25,39446.0
2017-05-26 11:20:00,120.27,120.38,120.05,120.09,42135.0,120.27,120.38,120.05,120.09,42135.0
2017-05-26 11:30:00,120.01,120.36,120.0,120.23,66996.0,120.01,120.36,120.0,120.23,66996.0
2017-05-26 11:40:00,120.19,120.23,119.87,120.09,20338.0,120.19,120.23,119.87,120.09,20338.0
2017-05-26 11:50:00,120.06,120.07,119.94,119.98,28676.0,120.06,120.07,119.94,119.98,28676.0
2017-05-26 12:00:00,120.0,120.06,119.75,119.85,20589.0,120.0,120.06,119.75,119.85,20589.0
2017-05-26 12:10:00,119.85,120.05,119.83,119.87,19683.0,119.85,120.05,119.83,119.87,19683.0
2017-05-26 12:20:00,119.93,120.08,119.85,119.92,16112.0,119.93,120.08,119.85,119.92,16112.0
2017-05-26 12:30:00,119.92,120.03,119.85,120.03,13120.0,119.92,120.03,119.85,120.03,13120.0
2017-05-26 12:40:00,120.07,120.24,120.06,120.24,8669.0,120.07,120.24,120.06,120.24,8669.0
2017-05-26 12:50:00,120.25,120.35,120.04,120.06,14218.0,120.25,120.35,120.04,120.06,14218.0
2017-05-26 13:00:00,120.04,120.04,119.9,119.97,13118.0,120.04,120.04,119.9,119.97,13118.0
2017-05-26 13:10:00,120.0,120.0,119.83,119.91,13968.0,120.0,120.0,119.83,119.91,13968.0
2017-05-26 13:20:00,119.91,119.98,119.77,119.77,11020.0,119.91,119.98,119.77,119.77,11020.0
2017-05-26 13:30:00,119.77,119.8,119.61,119.72,10519.0,119.77,119.8,119.61,119.72,10519.0
2017-05-26 13:40:00,119.72,119.88,119.7,119.85,11517.0,119.72,119.88,119.7,119.85,11517.0
2017-05-26 13:50:00,119.87,120.0,119.79,119.84,19903.0,119.87,120.0,119.79,119.84,19903.0
2017-05-26 14:00:00,119.86,119.89,119.81,119.88,11945.0,119.86,119.89,119.81,119.88,11945.0
2017-05-26 14:10:00,119.87,119.99,119.79,119.9,16626.0,119.87,119.99,119.79,119.9,16626.0
2017-05-26 14:20:00,119.88,119.96,119.42,119.44,24379.0,119.88,119.96,119.42,119.44,24379.0
2017-05-26 14:30:00,119.38,119.44,119.18,119.43,31744.0,119.38,119.44,119.18,119.43,31744.0
2017-05-26 14:40:00,119.46,119.61,119.37,119.54,14332.0,119.46,119.61,119.37,119.54,14332.0
2017-05-26 14:50:00,119.54,119.69,119.5,119.61,20701.0,119.54,119.69,119.5,119.61,20701.0
2017-05-26 15:00:00,119.6,119.82,119.59,119.78,22012.0,119.6,119.82,119.59,119.78,22012.0
2017-05-26 15:10:00,119.76,119.93,119.76,119.93,19414.0,119.76,119.93,119.76,119.93,19414.0
2017-05-26 15:20:00,119.92,119.96,119.83,119.93,23590.0,119.92,119.96,119.83,119.93,23590.0
2017-05-26 15:30:00,119.93,119.96,119.84,119.84,30913.0,119.93,119.96,119.84,119.84,30913.0
2017-05-26 15:40:00,119.84,119.84,119.43,119.62,28135.0,119.84,119.84,119.43,119.62,28135.0
2017-05-26 15:50:00,119.63,120.03,119.62,119.91,112608.0,119.63,120.03,119.62,119.91,112608.0
2017-05-30 09:30:00,119.52,120.16,119.19,119.96,22263.0,119.52,120.16,119.19,119.96,22263.0
2017-05-30 09:40:00,119.93,120.25,119.79,120.09,25111.0,119.93,120.25,119.79,120.09,25111.0
2017-05-30 09:50:00,120.01,120.24,120.0,120.14,24996.0,120.01,120.24,120.0,120.14,24996.0
2017-05-30 10:00:00,120.1,120.59,120.02,120.31,23221.0,120.1,120.59,120.02,120.31,23221.0
2017-05-30 10:10:00,120.29,120.37,120.07,120.18,16255.0,120.29,120.37,120.07,120.18,16255.0
2017-05-30 10:20:00,120.1,120.39,119.91,120.39,11265.0,120.1,120.39,119.91,120.39,11265.0
2017-05-30 10:30:00,120.25,120.7,120.25,120.52,27831.0,120.25,120.7,120.25,120.52,27831.0
2017-05-30 10:40:00,120.59,120.59,120.23,120.33,15558.0,120.59,120.59,120.23,120.33,15558.0
2017-05-30 10:50:00,120.29,120.43,120.22,120.34,15990.0,120.29,120.43,120.22,120.34,15990.0
2017-05-30 11:00:00,120.32,120.51,120.24,120.5,37540.0,120.32,120.51,120.24,120.5,37540.0
2017-05-30 11:10:00,120.47,120.54,120.34,120.4,36425.0,120.47,120.54,120.34,120.4,36425.0
2017-05-30 11:20:00,120.4,120.67,120.31,120.38,15709.0,120.4,120.67,120.31,120.38,15709.0
2017-05-30 11:30:00,120.36,120.42,120.01,120.03,107867.0,120.36,120.42,120.01,120.03,107867.0
2017-05-30 11:40:00,120.1,120.2,119.47,119.88,64490.0,120.1,120.2,119.47,119.88,64490.0
2017-05-30 11:50:00,119.91,119.98,119.73,119.98,13380.0,119.91,119.98,119.73,119.98,13380.0
2017-05-30 12:00:00,120.02,120.07,119.84,119.88,12549.0,120.02,120.07,119.84,119.88,12549.0
2017-05-30 12:10:00,119.85,119.9,119.69,119.88,10496.0,119.85,119.9,119.69,119.88,10496.0
2017-05-30 12:20:00,119.89,120.26,119.85,120.25,11846.0,119.89,120.26,119.85,120.25,11846.0
2017-05-30 12:30:00,120.28,120.47,120.26,120.37,23903.0,120.28,120.47,120.26,120.37,23903.0
2017-05-30 12:40:00,120.36,120.53,120.25,120.38,15100.0,120.36,120.53,120.25,120.38,15100.0
2017-05-30 12:50:00,120.42,120.83,120.38,120.73,21418.0,120.42,120.83,120.38,120.73,21418.0
2017-05-30 13:00:00,120.72,120.86,120.64,120.75,24544.0,120.72,120.86,120.64,120.75,24544.0
2017-05-30 13:10:00,120.77,120.84,120.67,120.84,30622.0,120.77,120.84,120.67,120.84,30622.0
2017-05-30 13:20:00,120.88,120.89,120.73,120.75,15879.0,120.88,120.89,120.73,120.75,15879.0
2017-05-30 13:30:00,120.72,120.87,120.58,120.74,26071.0,120.72,120.87,120.58,120.74,26071.0
2017-05-30 13:40:00,120.66,120.75,120.2,120.29,61201.0,120.66,120.75,120.2,120.29,61201.0
2017-05-30 13:50:00,120.28,120.35,120.12,120.29,18713.0,120.28,120.35,120.12,120.29,18713.0
2017-05-30 14:00:00,120.28,120.29,120.16,120.2,18177.0,120.28,120.29,120.16,120.2,18177.0
2017-05-30 14:10:00,120.18,120.24,120.05,120.24,32084.0,120.18,120.24,120.05,120.24,32084.0
2017-05-30 14:20:00,120.24,120.34,120.18,120.2,21237.0,120.24,120.34,120.18,120.2,21237.0
2017-05-30 14:30:00,120.19,120.61,120.18,120.3,18972.0,120.19,120.61,120.18,120.3,18972.0
2017-05-30 14:40:00,120.32,120.4,120.19,120.23,14430.0,120.32,120.4,120.19,120.23,14430.0
2017-05-30 14:50:00,120.27,120.39,120.22,120.3,27870.0,120.27,120.39,120.22,120.3,27870.0
2017-05-30 15:00:00,120.35,120.85,120.35,120.84,21833.0,120.35,120.85,120.35,120.84,21833.0
2017-05-30 15:10:00,120.84,120.91,120.77,120.91,22787.0,120.84,120.91,120.77,120.91,22787.0
2017-05-30 15:20:00,120.92,120.98,120.81,120.92,33573.0,120.92,120.98,120.81,120.92,33573.0
2017-05-30 15:30:00,120.94,120.99,120.75,120.82,23097.0,120.94,120.99,120.75,120.82,23097.0
2017-05-30 15:40:00,120.81,120.83,120.5,120.53,101385.0,120.81,120.83,120.5,120.53,101385.0
2017-05-30 15:50:00,120.49,120.49,120.27,120.4,91428.0,120.49,120.49,120.27,120.4,91428.0
2017-05-31 09:30:00,120.95,121.89,120.6,121.83,67313.0,120.95,121.89,120.6,121.83,67313.0
2017-05-31 09:40:00,121.73,121.86,121.09,121.37,50571.0,121.73,121.86,121.09,121.37,50571.0
2017-05-31 09:50:00,121.42,121.61,120.92,121.13,42226.0,121.42,121.61,120.92,121.13,42226.0
2017-05-31 10:00:00,121.09,122.3,120.88,122.3,77817.0,121.09,122.3,120.88,122.3,77817.0
2017-05-31 10:10:00,122.38,122.53,122.02,122.48,64353.0,122.38,122.53,122.02,122.48,64353.0
2017-05-31 10:20:00,122.5,122.68,121.99,121.99,48103.0,122.5,122.68,121.99,121.99,48103.0
2017-05-31 10:30:00,121.95,122.2,121.66,122.15,31978.0,121.95,122.2,121.66,122.15,31978.0
2017-05-31 10:40:00,122.16,122.83,122.16,122.83,50188.0,122.16,122.83,122.16,122.83,50188.0
2017-05-31 10:50:00,122.81,123.32,122.72,122.81,205656.0,122.81,123.32,122.72,122.81,205656.0
2017-05-31 11:00:00,122.76,123.48,122.74,123.11,49668.0,122.76,123.48,122.74,123.11,49668.0
2017-05-31 11:10:00,123.09,123.16,122.95,123.03,49471.0,123.09,123.16,122.95,123.03,49471.0
2017-05-31 11:20:00,123.05,123.24,122.89,123.02,37503.0,123.05,123.24,122.89,123.02,37503.0
2017-05-31 11:30:00,123.0,123.18,122.8,122.85,43170.0,123.0,123.18,122.8,122.85,43170.0
2017-05-31 11:40:00,122.89,122.96,122.68,122.76,26332.0,122.89,122.96,122.68,122.76,26332.0
2017-05-31 11:50:00,122.81,122.94,122.6,122.73,16611.0,122.81,122.94,122.6,122.73,16611.0
2017-05-31 12:00:00,122.75,122.75,122.29,122.36,22068.0,122.75,122.75,122.29,122.36,22068.0
2017-05-31 12:10:00,122.36,122.7,122.36,122.7,14929.0,122.36,122.7,122.36,122.7,14929.0
2017-05-31 12:20:00,122.68,122.83,122.56,122.71,20362.0,122.68,122.83,122.56,122.71,20362.0
2017-05-31 12:30:00,122.65,123.0,122.65,122.8,17723.0,122.65,123.0,122.65,122.8,17723.0
2017-05-31 12:40:00,122.79,122.82,122.58,122.65,18396.0,122.79,122.82,122.58,122.65,18396.0
2017-05-31 12:50:00,122.65,122.72,122.4,122.55,34862.0,122.65,122.72,122.4,122.55,34862.0
2017-05-31 13:00:00,122.52,122.84,122.37,122.77,89058.0,122.52,122.84,122.37,122.77,89058.0
2017-05-31 13:10:00,122.79,123.08,122.62,122.68,23194.0,122.79,123.08,122.62,122.68,23194.0
2017-05-31 13:20:00,122.67,122.91,122.57,122.73,18389.0,122.67,122.91,122.57,122.73,18389.0
2017-05-31 13:30:00,122.76,123.09,122.72,122.8,22175.0,122.76,123.09,122.72,122.8,22175.0
2017-05-31 13:40:00,122.85,122.89,122.57,122.57,16917.0,122.85,122.89,122.57,122.57,16917.0
2017-05-31 13:50:00,122.58,122.9,122.57,122.82,23331.0,122.58,122.9,122.57,122.82,23331.0
2017-05-31 14:00:00,122.83,122.83,122.41,122.48,27930.0,122.83,122.83,122.41,122.48,27930.0
2017-05-31 14:10:00,122.48,122.61,122.38,122.6,38978.0,122.48,122.61,122.38,122.6,38978.0
2017-05-31 14:20:00,122.57,122.86,122.57,122.79,20290.0,122.57,122.86,122.57,122.79,20290.0
2017-05-31 14:30:00,122.77,123.0,122.74,122.96,22177.0,122.77,123.0,122.74,122.96,22177.0
2017-05-31 14:40:00,122.93,123.03,122.75,122.75,39470.0,122.93,123.03,122.75,122.75,39470.0
2017-05-31 14:50:00,122.75,123.14,122.75,123.03,35324.0,122.75,123.14,122.75,123.03,35324.0
2017-05-31 15:00:00,123.02,123.05,122.8,122.8,26019.0,123.02,123.05,122.8,122.8,26019.0
2017-05-31 15:10:00,122.82,122.99,122.81,122.9,20619.0,122.82,122.99,122.81,122.9,20619.0
2017-05-31 15:20:00,122.91,123.28,122.8,123.2,41290.0,122.91,123.28,122.8,123.2,41290.0
2017-05-31 15:30:00,123.2,123.27,122.91,122.94,51066.0,123.2,123.27,122.91,122.94,51066.0
2017-05-31 15:40:00,122.94,123.33,122.93,123.33,58966.0,122.94,123.33,122.93,123.33,58966.0
2017-05-31 15:50:00,123.44,123.78,123.39,123.6,215488.0,123.44,123.78,123.39,123.6,215488.0
2017-06-01 09:30:00,124.0,124.36,123.54,124.22,263636.0,124.0,124.36,123.54,124.22,263636.0
2017-06-01 09:40:00,124.25,125.85,124.2,125.47,231270.0,124.25,125.85,124.2,125.47,231270.0
2017-06-01 09:50:00,125.43,125.53,125.1,125.45,91903.0,125.43,125.53,125.1,125.45,91903.0
2017-06-01 10:00:00,125.47,126.08,125.15,125.26,86359.0,125.47,126.08,125.15,125.26,86359.0
2017-06-01 10:10:00,125.19,125.37,124.9,125.08,73669.0,125.19,125.37,124.9,125.08,73669.0
2017-06-01 10:20:00,125.1,125.32,125.0,125.17,45150.0,125.1,125.32,125.0,125.17,45150.0
2017-06-01 10:30:00,125.1,126.0,125.03,125.76,92638.0,125.1,126.0,125.03,125.76,92638.0
2017-06-01 10:40:00,125.79,126.5,125.6,125.77,62549.0,125.79,126.5,125.6,125.77,62549.0
2017-06-01 10:50:00,125.75,126.28,125.75,126.21,47713.0,125.75,126.28,125.75,126.21,47713.0
2017-06-01 11:00:00,126.21,126.48,125.99,126.31,47364.0,126.21,126.48,125.99,126.31,47364.0
2017-06-01 11:10:00,126.34,126.49,126.27,126.48,34427.0,126.34,126.49,126.27,126.48,34427.0
2017-06-01 11:20:00,126.49,126.87,126.26,126.79,54339.0,126.49,126.87,126.26,126.79,54339.0
2017-06-01 11:30:00,126.78,127.17,126.51,126.68,71663.0,126.78,127.17,126.51,126.68,71663.0
2017-06-01 11:40:00,126.72,126.85,126.46,126.82,40771.0,126.72,126.85,126.46,126.82,40771.0
2017-06-01 11:50:00,126.83,127.07,126.69,126.92,43497.0,126.83,127.07,126.69,126.92,43497.0
2017-06-01 12:00:00,126.86,127.18,126.78,127.07,43954.0,126.86,127.18,126.78,127.07,43954.0
2017-06-01 12:10:00,127.15,127.3,126.96,127.19,68529.0,127.15,127.3,126.96,127.19,68529.0
2017-06-01 12:20:00,127.27,127.31,126.45,126.45,38492.0,127.27,127.31,126.45,126.45,38492.0
2017-06-01 12:30:00,126.4,127.04,126.27,127.03,35437.0,126.4,127.04,126.27,127.03,35437.0
2017-06-01 12:40:00,127.03,127.37,127.0,127.26,51266.0,127.03,127.37,127.0,127.26,51266.0
2017-06-01 12:50:00,127.33,127.87,127.21,127.47,71580.0,127.33,127.87,127.21,127.47,71580.0
2017-06-01 13:00:00,127.43,127.52,127.25,127.35,66517.0,127.43,127.52,127.25,127.35,66517.0
2017-06-01 13:10:00,127.37,127.42,126.86,127.06,41066.0,127.37,127.42,126.86,127.06,41066.0
2017-06-01 13:20:00,127.06,127.59,127.05,127.52,36264.0,127.06,127.59,127.05,127.52,36264.0
2017-06-01 13:30:00,127.52,127.89,127.05,127.05,107975.0,127.52,127.89,127.05,127.05,107975.0
2017-06-01 13:40:00,127.08,127.6,127.01,127.59,133176.0,127.08,127.6,127.01,127.59,133176.0
2017-06-01 13:50:00,127.59,127.62,126.94,127.03,65974.0,127.59,127.62,126.94,127.03,65974.0
2017-06-01 14:00:00,127.0,127.09,126.35,126.65,61010.0,127.0,127.09,126.35,126.65,61010.0
2017-06-01 14:10:00,126.62,126.65,126.33,126.53,75736.0,126.62,126.65,126.33,126.53,75736.0
2017-06-01 14:20:00,126.49,126.7,126.29,126.3,39491.0,126.49,126.7,126.29,126.3,39491.0
2017-06-01 14:30:00,126.32,126.78,126.24,126.47,26491.0,126.32,126.78,126.24,126.47,26491.0
2017-06-01 14:40:00,126.53,126.6,126.21,126.31,92845.0,126.53,126.6,126.21,126.31,92845.0
2017-06-01 14:50:00,126.35,126.44,126.0,126.31,45512.0,126.35,126.44,126.0,126.31,45512.0
2017-06-01 15:00:00,126.34,126.67,126.34,126.49,69583.0,126.34,126.67,126.34,126.49,69583.0
2017-06-01 15:10:00,126.51,126.77,126.51,126.67,43668.0,126.51,126.77,126.51,126.67,43668.0
2017-06-01 15:20:00,126.66,126.85,126.56,126.69,34276.0,126.66,126.85,126.56,126.69,34276.0
2017-06-01 15:30:00,126.69,126.97,126.56,126.9,48032.0,126.69,126.97,126.56,126.9,48032.0
2017-06-01 15:40:00,126.9,126.95,126.65,126.7,80670.0,126.9,126.95,126.65,126.7,80670.0
2017-06-01 15:50:00,126.7,127.3,126.67,127.08,170542.0,126.7,127.3,126.67,127.08,170542.0
2017-06-02 09:30:00,128.44,128.68,127.52,127.58,84510.0,128.44,128.68,127.52,127.58,84510.0
2017-06-02 09:40:00,127.73,128.09,127.5,128.09,129839.0,127.73,128.09,127.5,128.09,129839.0
2017-06-02 09:50:00,128.15,128.15,127.16,127.26,115344.0,128.15,128.15,127.16,127.26,115344.0
2017-06-02 10:00:00,127.21,127.9,126.99,127.81,57039.0,127.21,127.9,126.99,127.81,57039.0
2017-06-02 10:10:00,127.85,128.17,127.71,127.98,55976.0,127.85,128.17,127.71,127.98,55976.0
2017-06-02 10:20:00,128.0,128.93,127.99,128.72,109711.0,128.0,128.93,127.99,128.72,109711.0
2017-06-02 10:30:00,128.81,129.27,128.36,128.95,89547.0,128.81,129.27,128.36,128.95,89547.0
2017-06-02 10:40:00,128.91,129.14,128.76,129.04,43213.0,128.91,129.14,128.76,129.04,43213.0
2017-06-02 10:50:00,129.09,129.46,128.91,129.36,94104.0,129.09,129.46,128.91,129.36,94104.0
2017-06-02 11:00:00,129.37,129.44,129.14,129.17,37227.0,129.37,129.44,129.14,129.17,37227.0
2017-06-02 11:10:00,129.17,129.32,129.11,129.16,19432.0,129.17,129.32,129.11,129.16,19432.0
2017-06-02 11:20:00,129.17,129.2,128.89,128.89,25320.0,129.17,129.2,128.89,128.89,25320.0
2017-06-02 11:30:00,128.93,129.05,128.89,128.89,18184.0,128.93,129.05,128.89,128.89,18184.0
2017-06-02 11:40:00,128.88,129.05,128.86,128.87,33220.0,128.88,129.05,128.86,128.87,33220.0
2017-06-02 11:50:00,128.83,128.83,128.43,128.43,29441.0,128.83,128.83,128.43,128.43,29441.0
2017-06-02 12:00:00,128.44,128.44,128.12,128.32,22871.0,128.44,128.44,128.12,128.32,22871.0
2017-06-02 12:10:00,128.34,128.45,128.19,128.31,19908.0,128.34,128.45,128.19,128.31,19908.0
2017-06-02 12:20:00,128.33,128.41,128.04,128.36,25993.0,128.33,128.41,128.04,128.36,25993.0
2017-06-02 12:30:00,128.33,128.74,128.33,128.71,14048.0,128.33,128.74,128.33,128.71,14048.0
2017-06-02 12:40:00,128.72,128.72,128.35,128.35,23139.0,128.72,128.72,128.35,128.35,23139.0
2017-06-02 12:50:00,128.38,128.68,128.33,128.5,22361.0,128.38,128.68,128.33,128.5,22361.0
2017-06-02 13:00:00,128.56,128.7,128.47,128.56,18841.0,128.56,128.7,128.47,128.56,18841.0
2017-06-02 13:10:00,128.55,128.58,128.41,128.49,35640.0,128.55,128.58,128.41,128.49,35640.0
2017-06-02 13:20:00,128.56,129.45,128.56,129.2,128559.0,128.56,129.45,128.56,129.2,128559.0
2017-06-02 13:30:00,129.25,129.36,129.04,129.36,27741.0,129.25,129.36,129.04,129.36,27741.0
2017-06-02 13:40:00,129.29,129.5,129.29,129.29,37784.0,129.29,129.5,129.29,129.29,37784.0
2017-06-02 13:50:00,129.33,129.43,129.28,129.42,20452.0,129.33,129.43,129.28,129.42,20452.0
2017-06-02 14:00:00,129.42,129.5,129.22,129.3,102574.0,129.42,129.5,129.22,129.3,102574.0
2017-06-02 14:10:00,129.27,129.5,129.26,129.5,105738.0,129.27,129.5,129.26,129.5,105738.0
2017-06-02 14:20:00,129.5,129.5,129.37,129.43,63071.0,129.5,129.5,129.37,129.43,63071.0
2017-06-02 14:30:00,129.42,129.5,129.36,129.47,66104.0,129.42,129.5,129.36,129.47,66104.0
2017-06-02 14:40:00,129.5,129.5,129.37,129.45,40925.0,129.5,129.5,129.37,129.45,40925.0
2017-06-02 14:50:00,129.45,129.84,129.39,129.84,72797.0,129.45,129.84,129.39,129.84,72797.0
2017-06-02 15:00:00,129.86,129.88,129.68,129.71,56183.0,129.86,129.88,129.68,129.71,56183.0
2017-06-02 15:10:00,129.72,129.72,129.48,129.61,25584.0,129.72,129.72,129.48,129.61,25584.0
2017-06-02 15:20:00,129.63,130.0,129.56,129.83,61945.0,129.63,130.0,129.56,129.83,61945.0
2017-06-02 15:30:00,129.84,129.9,129.65,129.69,63711.0,129.84,129.9,129.65,129.69,63711.0
2017-06-02 15:40:00,129.69,129.86,129.63,129.78,130085.0,129.69,129.86,129.63,129.78,130085.0
2017-06-02 15:50:00,129.78,130.0,129.77,129.86,225753.0,129.78,130.0,129.77,129.86,225753.0
2017-06-05 09:30:00,127.85,128.9,127.22,127.64,236734.0,127.85,128.9,127.22,127.64,236734.0
2017-06-05 09:40:00,127.71,128.96,127.37,128.85,57915.0,127.71,128.96,127.37,128.85,57915.0
2017-06-05 09:50:00,128.88,129.45,128.18,128.32,82298.0,128.88,129.45,128.18,128.32,82298.0
2017-06-05 10:00:00,128.42,128.75,127.82,128.49,29699.0,128.42,128.75,127.82,128.49,29699.0
2017-06-05 10:10:00,128.53,128.68,128.24,128.42,36437.0,128.53,128.68,128.24,128.42,36437.0
2017-06-05 10:20:00,128.46,128.6,128.25,128.41,17601.0,128.46,128.6,128.25,128.41,17601.0
2017-06-05 10:30:00,128.36,128.65,128.07,128.19,64695.0,128.36,128.65,128.07,128.19,64695.0
2017-06-05 10:40:00,128.16,128.37,127.99,128.12,53982.0,128.16,128.37,127.99,128.12,53982.0
2017-06-05 10:50:00,128.1,128.54,128.05,128.5,24936.0,128.1,128.54,128.05,128.5,24936.0
2017-06-05 11:00:00,128.48,128.6,128.05,128.05,17406.0,128.48,128.6,128.05,128.05,17406.0
2017-06-05 11:10:00,128.02,128.66,128.02,128.49,28000.0,128.02,128.66,128.02,128.49,28000.0
2017-06-05 11:20:00,128.51,128.57,128.07,128.19,25460.0,128.51,128.57,128.07,128.19,25460.0
2017-06-05 11:30:00,128.16,128.27,128.06,128.16,11280.0,128.16,128.27,128.06,128.16,11280.0
2017-06-05 11:40:00,128.22,128.68,128.17,128.68,11158.0,128.22,128.68,128.17,128.68,11158.0
2017-06-05 11:50:00,128.67,129.22,128.54,129.02,35776.0,128.67,129.22,128.54,129.02,35776.0
2017-06-05 12:00:00,129.1,129.1,128.84,129.05,19056.0,129.1,129.1,128.84,129.05,19056.0
2017-06-05 12:10:00,129.02,129.45,128.99,129.25,23691.0,129.02,129.45,128.99,129.25,23691.0
2017-06-05 12:20:00,129.26,129.77,129.26,129.71,26758.0,129.26,129.77,129.26,129.71,26758.0
2017-06-05 12:30:00,129.74,129.85,129.55,129.57,20800.0,129.74,129.85,129.55,129.57,20800.0
2017-06-05 12:40:00,129.59,129.83,129.59,129.77,18805.0,129.59,129.83,129.59,129.77,18805.0
2017-06-05 12:50:00,129.77,130.11,129.7,130.09,62040.0,129.77,130.11,129.7,130.09,62040.0
2017-06-05 13:00:00,130.11,130.69,129.93,130.54,47498.0,130.11,130.69,129.93,130.54,47498.0
2017-06-05 13:10:00,130.55,130.69,130.27,130.33,21496.0,130.55,130.69,130.27,130.33,21496.0
2017-06-05 13:20:00,130.33,130.62,130.33,130.55,18600.0,130.33,130.62,130.33,130.55,18600.0
2017-06-05 13:30:00,130.52,130.62,130.24,130.44,29840.0,130.52,130.62,130.24,130.44,29840.0
2017-06-05 13:40:00,130.43,130.48,130.0,130.14,76029.0,130.43,130.48,130.0,130.14,76029.0
2017-06-05 13:50:00,130.14,130.32,129.94,130.16,60700.0,130.14,130.32,129.94,130.16,60700.0
2017-06-05 14:00:00,130.16,130.19,129.73,129.98,26321.0,130.16,130.19,129.73,129.98,26321.0
2017-06-05 14:10:00,130.0,130.0,129.5,129.55,17176.0,130.0,130.0,129.5,129.55,17176.0
2017-06-05 14:20:00,129.48,129.57,129.27,129.57,14314.0,129.48,129.57,129.27,129.57,14314.0
2017-06-05 14:30:00,129.53,129.92,129.5,129.51,14578.0,129.53,129.92,129.5,129.51,14578.0
2017-06-05 14:40:00,129.44,129.68,129.39,129.64,25379.0,129.44,129.68,129.39,129.64,25379.0
2017-06-05 14:50:00,129.65,129.69,129.28,129.42,29104.0,129.65,129.69,129.28,129.42,29104.0
2017-06-05 15:00:00,129.41,129.67,129.34,129.57,12126.0,129.41,129.67,129.34,129.57,12126.0
2017-06-05 15:10:00,129.57,129.77,129.51,129.77,45428.0,129.57,129.77,129.51,129.77,45428.0
2017-06-05 15:20:00,129.74,129.91,129.67,129.79,34878.0,129.74,129.91,129.67,129.79,34878.0
2017-06-05 15:30:00,129.76,130.38,129.71,130.38,58281.0,129.76,130.38,129.71,130.38,58281.0
2017-06-05 15:40:00,130.41,130.59,130.11,130.47,109580.0,130.41,130.59,130.11,130.47,109580.0
2017-06-05 15:50:00,130.41,130.48,130.15,130.16,112735.0,130.41,130.48,130.15,130.16,112735.0
2017-06-06 09:30:00,129.38,129.47,127.51,128.61,98462.0,129.38,129.47,127.51,128.61,98462.0
2017-06-06 09:40:00,128.66,129.5,128.54,129.38,57480.0,128.66,129.5,128.54,129.38,57480.0
2017-06-06 09:50:00,129.36,129.85,129.36,129.75,45137.0,129.36,129.85,129.36,129.75,45137.0
2017-06-06 10:00:00,129.81,129.86,129.15,129.61,28029.0,129.81,129.86,129.15,129.61,28029.0
2017-06-06 10:10:00,129.57,129.7,129.01,129.16,22163.0,129.57,129.7,129.01,129.16,22163.0
2017-06-06 10:20:00,129.14,129.27,128.95,129.17,14993.0,129.14,129.27,128.95,129.17,14993.0
2017-06-06 10:30:00,129.25,129.34,128.92,129.04,24618.0,129.25,129.34,128.92,129.04,24618.0
2017-06-06 10:40:00,129.03,129.03,128.6,128.66,27506.0,129.03,129.03,128.6,128.66,27506.0
2017-06-06 10:50:00,128.61,128.61,128.31,128.32,23338.0,128.61,128.61,128.31,128.32,23338.0
2017-06-06 11:00:00,128.32,128.34,128.15,128.33,16082.0,128.32,128.34,128.15,128.33,16082.0
2017-06-06 11:10:00,128.38,129.19,128.38,128.98,28004.0,128.38,129.19,128.38,128.98,28004.0
2017-06-06 11:20:00,128.96,129.1,128.8,129.0,22483.0,128.96,129.1,128.8,129.0,22483.0
2017-06-06 11:30:00,129.03,129.14,128.79,128.79,28247.0,129.03,129.14,128.79,128.79,28247.0
2017-06-06 11:40:00,128.78,129.08,128.75,128.96,11928.0,128.78,129.08,128.75,128.96,11928.0
2017-06-06 11:50:00,128.97,129.05,128.85,129.02,9918.0,128.97,129.05,128.85,129.02,9918.0
2017-06-06 12:00:00,129.02,129.02,128.67,128.7,7280.0,129.02,129.02,128.67,128.7,7280.0
2017-06-06 12:10:00,128.69,129.05,128.68,129.01,14046.0,128.69,129.05,128.68,129.01,14046.0
2017-06-06 12:20:00,129.0,129.08,128.9,128.9,12593.0,129.0,129.08,128.9,128.9,12593.0
2017-06-06 12:30:00,128.82,128.91,128.68,128.82,8596.0,128.82,128.91,128.68,128.82,8596.0
2017-06-06 12:40:00,128.8,128.82,128.51,128.58,15058.0,128.8,128.82,128.51,128.58,15058.0
2017-06-06 12:50:00,128.57,128.64,128.42,128.49,12547.0,128.57,128.64,128.42,128.49,12547.0
2017-06-06 13:00:00,128.5,128.55,128.31,128.55,8250.0,128.5,128.55,128.31,128.55,8250.0
2017-06-06 13:10:00,128.57,128.61,128.42,128.52,5750.0,128.57,128.61,128.42,128.52,5750.0
2017-06-06 13:20:00,128.46,128.58,128.41,128.58,2739.0,128.46,128.58,128.41,128.58,2739.0
2017-06-06 13:30:00,128.53,128.81,128.52,128.81,8788.0,128.53,128.81,128.52,128.81,8788.0
2017-06-06 13:40:00,128.74,128.95,128.62,128.62,18395.0,128.74,128.95,128.62,128.62,18395.0
2017-06-06 13:50:00,128.69,128.74,128.51,128.74,7771.0,128.69,128.74,128.51,128.74,7771.0
2017-06-06 14:00:00,128.76,128.98,128.66,128.82,16745.0,128.76,128.98,128.66,128.82,16745.0
2017-06-06 14:10:00,128.8,128.97,128.51,128.69,31841.0,128.8,128.97,128.51,128.69,31841.0
2017-06-06 14:20:00,128.64,128.82,128.44,128.77,7825.0,128.64,128.82,128.44,128.77,7825.0
2017-06-06 14:30:00,128.81,129.05,128.81,128.88,10516.0,128.81,129.05,128.81,128.88,10516.0
2017-06-06 14:40:00,128.94,128.99,128.74,128.74,10261.0,128.94,128.99,128.74,128.74,10261.0
2017-06-06 14:50:00,128.76,128.86,128.71,128.82,6157.0,128.76,128.86,128.71,128.82,6157.0
2017-06-06 15:00:00,128.78,128.87,128.73,128.78,9573.0,128.78,128.87,128.73,128.78,9573.0
2017-06-06 15:10:00,128.75,128.77,128.65,128.7,16181.0,128.75,128.77,128.65,128.7,16181.0
2017-06-06 15:20:00,128.73,128.74,128.37,128.49,22577.0,128.73,128.74,128.37,128.49,22577.0
2017-06-06 15:30:00,128.48,128.48,128.03,128.19,29767.0,128.48,128.48,128.03,128.19,29767.0
2017-06-06 15:40:00,128.2,128.21,127.68,127.71,56262.0,128.2,128.21,127.68,127.71,56262.0
2017-06-06 15:50:00,127.75,127.92,127.67,127.69,131261.0,127.75,127.92,127.67,127.69,131261.0
2017-06-07 09:30:00,128.27,128.91,128.03,128.72,35186.0,128.27,128.91,128.03,128.72,35186.0
2017-06-07 09:40:00,128.65,128.68,127.77,127.81,48374.0,128.65,128.68,127.77,127.81,48374.0
2017-06-07 09:50:00,127.84,127.97,127.03,127.12,49387.0,127.84,127.97,127.03,127.12,49387.0
2017-06-07 10:00:00,127.08,127.53,127.02,127.06,56150.0,127.08,127.53,127.02,127.06,56150.0
2017-06-07 10:10:00,127.06,127.08,126.44,126.62,72193.0,127.06,127.08,126.44,126.62,72193.0
2017-06-07 10:20:00,126.63,126.67,126.29,126.54,71896.0,126.63,126.67,126.29,126.54,71896.0
2017-06-07 10:30:00,126.49,126.56,125.53,125.55,89218.0,126.49,126.56,125.53,125.55,89218.0
2017-06-07 10:40:00,125.55,125.63,124.84,125.02,115878.0,125.55,125.63,124.84,125.02,115878.0
2017-06-07 10:50:00,125.05,125.4,124.82,125.27,99035.0,125.05,125.4,124.82,125.27,99035.0
2017-06-07 11:00:00,125.29,125.67,125.15,125.3,69639.0,125.29,125.67,125.15,125.3,69639.0
2017-06-07 11:10:00,125.33,125.38,125.16,125.27,64109.0,125.33,125.38,125.16,125.27,64109.0
2017-06-07 11:20:00,125.26,125.44,125.0,125.33,33504.0,125.26,125.44,125.0,125.33,33504.0
2017-06-07 11:30:00,125.36,125.39,125.05,125.07,33917.0,125.36,125.39,125.05,125.07,33917.0
2017-06-07 11:40:00,125.04,125.34,125.04,125.34,26422.0,125.04,125.34,125.04,125.34,26422.0
2017-06-07 11:50:00,125.34,125.34,124.8,124.8,28970.0,125.34,125.34,124.8,124.8,28970.0
2017-06-07 12:00:00,124.81,124.96,124.52,124.55,34726.0,124.81,124.96,124.52,124.55,34726.0
2017-06-07 12:10:00,124.59,124.88,124.43,124.57,46165.0,124.59,124.88,124.43,124.57,46165.0
2017-06-07 12:20:00,124.59,124.6,123.87,123.97,55110.0,124.59,124.6,123.87,123.97,55110.0
2017-06-07 12:30:00,124.0,124.12,123.5,123.6,67436.0,124.0,124.12,123.5,123.6,67436.0
2017-06-07 12:40:00,123.6,123.82,122.98,123.13,50579.0,123.6,123.82,122.98,123.13,50579.0
2017-06-07 12:50:00,123.14,123.39,122.94,123.12,43745.0,123.14,123.39,122.94,123.12,43745.0
2017-06-07 13:00:00,123.06,123.77,122.93,123.65,53910.0,123.06,123.77,122.93,123.65,53910.0
2017-06-07 13:10:00,123.63,123.68,123.35,123.47,24329.0,123.63,123.68,123.35,123.47,24329.0
2017-06-07 13:20:00,123.52,123.92,123.36,123.77,40099.0,123.52,123.92,123.36,123.77,40099.0
2017-06-07 13:30:00,123.77,123.88,123.55,123.83,23259.0,123.77,123.88,123.55,123.83,23259.0
2017-06-07 13:40:00,123.83,124.06,123.75,123.86,19755.0,123.83,124.06,123.75,123.86,19755.0
2017-06-07 13:50:00,123.89,124.16,123.79,124.06,15974.0,123.89,124.16,123.79,124.06,15974.0
2017-06-07 14:00:00,124.07,124.31,124.03,124.08,22448.0,124.07,124.31,124.03,124.08,22448.0
2017-06-07 14:10:00,124.1,124.24,124.08,124.21,18075.0,124.1,124.24,124.08,124.21,18075.0
2017-06-07 14:20:00,124.21,124.3,124.06,124.2,54185.0,124.21,124.3,124.06,124.2,54185.0
2017-06-07 14:30:00,124.19,124.23,124.1,124.17,25876.0,124.19,124.23,124.1,124.17,25876.0
2017-06-07 14:40:00,124.15,124.35,124.1,124.25,25125.0,124.15,124.35,124.1,124.25,25125.0
2017-06-07 14:50:00,124.3,124.66,124.24,124.49,74156.0,124.3,124.66,124.24,124.49,74156.0
2017-06-07 15:00:00,124.49,124.52,124.25,124.36,43132.0,124.49,124.52,124.25,124.36,43132.0
2017-06-07 15:10:00,124.35,124.36,124.08,124.28,42064.0,124.35,124.36,124.08,124.28,42064.0
2017-06-07 15:20:00,124.29,124.41,124.2,124.35,41099.0,124.29,124.41,124.2,124.35,41099.0
2017-06-07 15:30:00,124.36,124.54,124.32,124.52,69399.0,124.36,124.54,124.32,124.52,69399.0
2017-06-07 15:40:00,124.52,124.76,124.4,124.73,114456.0,124.52,124.76,124.4,124.73,114456.0
2017-06-07 15:50:00,124.74,125.24,124.73,124.99,177329.0,124.74,125.24,124.73,124.99,177329.0
2017-06-08 09:30:00,125.0,125.0,124.07,124.68,34394.0,125.0,125.0,124.07,124.68,34394.0
2017-06-08 09:40:00,124.83,124.9,124.25,124.25,43658.0,124.83,124.9,124.25,124.25,43658.0
2017-06-08 09:50:00,124.29,124.97,124.18,124.87,42006.0,124.29,124.97,124.18,124.87,42006.0
2017-06-08 10:00:00,124.92,126.0,124.88,125.09,90423.0,124.92,126.0,124.88,125.09,90423.0
2017-06-08 10:10:00,125.13,125.23,124.78,125.04,35482.0,125.13,125.23,124.78,125.04,35482.0
2017-06-08 10:20:00,125.04,125.11,124.27,124.3,33198.0,125.04,125.11,124.27,124.3,33198.0
2017-06-08 10:30:00,124.28,125.04,124.27,124.84,35488.0,124.28,125.04,124.27,124.84,35488.0
2017-06-08 10:40:00,124.9,125.37,124.84,125.29,39624.0,124.9,125.37,124.84,125.29,39624.0
2017-06-08 10:50:00,125.29,125.54,125.17,125.43,28358.0,125.29,125.54,125.17,125.43,28358.0
2017-06-08 11:00:00,125.43,125.89,125.43,125.69,42427.0,125.43,125.89,125.43,125.69,42427.0
2017-06-08 11:10:00,125.64,125.88,125.5,125.58,29152.0,125.64,125.88,125.5,125.58,29152.0
2017-06-08 11:20:00,125.64,126.0,125.5,125.78,32789.0,125.64,126.0,125.5,125.78,32789.0
2017-06-08 11:30:00,125.83,126.05,125.75,125.84,66523.0,125.83,126.05,125.75,125.84,66523.0
2017-06-08 11:40:00,125.73,125.82,125.33,125.37,25668.0,125.73,125.82,125.33,125.37,25668.0
2017-06-08 11:50:00,125.41,125.62,125.34,125.57,37277.0,125.41,125.62,125.34,125.57,37277.0
2017-06-08 12:00:00,125.57,125.87,125.52,125.87,21851.0,125.57,125.87,125.52,125.87,21851.0
2017-06-08 12:10:00,125.83,126.02,125.77,126.0,63111.0,125.83,126.02,125.77,126.0,63111.0
2017-06-08 12:20:00,125.94,126.0,125.38,125.55,26155.0,125.94,126.0,125.38,125.55,26155.0
2017-06-08 12:30:00,125.59,125.67,125.3,125.4,19428.0,125.59,125.67,125.3,125.4,19428.0
2017-06-08 12:40:00,125.44,125.62,125.41,125.44,21742.0,125.44,125.62,125.41,125.44,21742.0
2017-06-08 12:50:00,125.52,125.98,125.49,125.83,25732.0,125.52,125.98,125.49,125.83,25732.0
2017-06-08 13:00:00,125.82,125.94,125.67,125.78,23377.0,125.82,125.94,125.67,125.78,23377.0
2017-06-08 13:10:00,125.81,126.0,125.63,125.82,21462.0,125.81,126.0,125.63,125.82,21462.0
2017-06-08 13:20:00,125.89,125.89,125.38,125.44,24499.0,125.89,125.89,125.38,125.44,24499.0
2017-06-08 13:30:00,125.49,125.77,125.32,125.36,24067.0,125.49,125.77,125.32,125.36,24067.0
2017-06-08 13:40:00,125.37,125.5,125.14,125.34,20495.0,125.37,125.5,125.14,125.34,20495.0
2017-06-08 13:50:00,125.37,125.69,125.35,125.43,13868.0,125.37,125.69,125.35,125.43,13868.0
2017-06-08 14:00:00,125.45,125.49,125.2,125.29,17271.0,125.45,125.49,125.2,125.29,17271.0
2017-06-08 14:10:00,125.33,125.47,125.13,125.47,19226.0,125.33,125.47,125.13,125.47,19226.0
2017-06-08 14:20:00,125.44,125.44,125.18,125.22,14560.0,125.44,125.44,125.18,125.22,14560.0
2017-06-08 14:30:00,125.18,125.31,124.98,125.22,16944.0,125.18,125.31,124.98,125.22,16944.0
2017-06-08 14:40:00,125.28,125.3,125.07,125.19,19724.0,125.28,125.3,125.07,125.19,19724.0
2017-06-08 14:50:00,125.25,125.37,125.16,125.28,22946.0,125.25,125.37,125.16,125.28,22946.0
2017-06-08 15:00:00,125.31,125.65,125.23,125.55,23277.0,125.31,125.65,125.23,125.55,23277.0
2017-06-08 15:10:00,125.6,125.77,125.54,125.77,25840.0,125.6,125.77,125.54,125.77,25840.0
2017-06-08 15:20:00,125.77,125.97,125.75,125.95,22258.0,125.77,125.97,125.75,125.95,22258.0
2017-06-08 15:30:00,125.92,126.0,125.78,125.96,36399.0,125.92,126.0,125.78,125.96,36399.0
2017-06-08 15:40:00,125.96,126.01,125.9,125.93,61143.0,125.96,126.01,125.9,125.93,61143.0
2017-06-08 15:50:00,125.93,126.16,125.86,125.9,257659.0,125.93,126.16,125.86,125.9,257659.0
2017-06-09 09:30:00,126.48,126.91,125.5,125.82,47664.0,126.48,126.91,125.5,125.82,47664.0
2017-06-09 09:40:00,125.87,126.34,125.71,126.05,20543.0,125.87,126.34,125.71,126.05,20543.0
2017-06-09 09:50:00,126.06,126.2,125.79,126.01,37375.0,126.06,126.2,125.79,126.01,37375.0
2017-06-09 10:00:00,126.06,126.2,125.94,126.02,60500.0,126.06,126.2,125.94,126.02,60500.0
2017-06-09 10:10:00,126.13,126.47,125.98,126.47,30145.0,126.13,126.47,125.98,126.47,30145.0
2017-06-09 10:20:00,126.51,127.08,126.51,126.92,11901.0,126.51,127.08,126.51,126.92,11901.0
2017-06-09 10:30:00,126.95,127.0,126.65,126.72,20549.0,126.95,127.0,126.65,126.72,20549.0
2017-06-09 10:40:00,126.72,126.75,126.54,126.63,14998.0,126.72,126.75,126.54,126.63,14998.0
2017-06-09 10:50:00,126.61,126.67,126.41,126.5,28923.0,126.61,126.67,126.41,126.5,28923.0
2017-06-09 11:00:00,126.5,126.56,126.35,126.35,18476.0,126.5,126.56,126.35,126.35,18476.0
2017-06-09 11:10:00,126.38,126.57,126.37,126.46,17708.0,126.38,126.57,126.37,126.46,17708.0
2017-06-09 11:20:00,126.43,126.49,125.96,126.42,26077.0,126.43,126.49,125.96,126.42,26077.0
2017-06-09 11:30:00,126.45,126.53,126.24,126.45,30246.0,126.45,126.53,126.24,126.45,30246.0
2017-06-09 11:40:00,126.48,126.52,126.24,126.34,28036.0,126.48,126.52,126.24,126.34,28036.0
2017-06-09 11:50:00,126.34,126.54,126.29,126.29,14160.0,126.34,126.54,126.29,126.29,14160.0
2017-06-09 12:00:00,126.25,126.51,126.25,126.3,18163.0,126.25,126.51,126.25,126.3,18163.0
2017-06-09 12:10:00,126.28,126.39,125.82,125.89,20349.0,126.28,126.39,125.82,125.89,20349.0
2017-06-09 12:20:00,125.92,126.21,125.83,126.02,10618.0,125.92,126.21,125.83,126.02,10618.0
2017-06-09 12:30:00,126.11,126.11,125.38,125.79,17312.0,126.11,126.11,125.38,125.79,17312.0
2017-06-09 12:40:00,125.74,125.9,125.64,125.88,23796.0,125.74,125.9,125.64,125.88,23796.0
2017-06-09 12:50:00,125.85,126.0,125.83,125.9,15521.0,125.85,126.0,125.83,125.9,15521.0
2017-06-09 13:00:00,125.89,126.04,125.79,125.85,23749.0,125.89,126.04,125.79,125.85,23749.0
2017-06-09 13:10:00,125.82,125.84,125.36,125.41,16768.0,125.82,125.84,125.36,125.41,16768.0
2017-06-09 13:20:00,125.49,125.65,125.3,125.63,15030.0,125.49,125.65,125.3,125.63,15030.0
2017-06-09 13:30:00,125.62,125.77,125.24,125.29,17083.0,125.62,125.77,125.24,125.29,17083.0
2017-06-09 13:40:00,125.26,125.48,125.22,125.22,6277.0,125.26,125.48,125.22,125.22,6277.0
2017-06-09 13:50:00,125.3,125.36,124.93,124.93,13970.0,125.3,125.36,124.93,124.93,13970.0
2017-06-09 14:00:00,124.89,125.12,124.75,124.81,14434.0,124.89,125.12,124.75,124.81,14434.0
2017-06-09 14:10:00,124.85,124.88,124.46,124.68,18909.0,124.85,124.88,124.46,124.68,18909.0
2017-06-09 14:20:00,124.68,124.96,124.61,124.62,13849.0,124.68,124.96,124.61,124.62,13849.0
2017-06-09 14:30:00,124.57,124.69,123.83,124.38,30280.0,124.57,124.69,123.83,124.38,30280.0
2017-06-09 14:40:00,124.32,124.34,122.51,122.51,51522.0,124.32,124.34,122.51,122.51,51522.0
2017-06-09 14:50:00,122.56,123.29,122.46,122.91,61857.0,122.56,123.29,122.46,122.91,61857.0
2017-06-09 15:00:00,122.91,123.82,122.91,123.47,48681.0,122.91,123.82,122.91,123.47,48681.0
2017-06-09 15:10:00,123.47,123.6,123.04,123.49,39892.0,123.47,123.6,123.04,123.49,39892.0
2017-06-09 15:20:00,123.44,123.64,123.25,123.54,30846.0,123.44,123.64,123.25,123.54,30846.0
2017-06-09 15:30:00,123.51,123.55,123.07,123.08,62466.0,123.51,123.55,123.07,123.08,62466.0
2017-06-09 15:40:00,123.04,123.12,122.69,122.69,64768.0,123.04,123.12,122.69,122.69,64768.0
2017-06-09 15:50:00,122.75,123.06,122.55,122.62,234813.0,122.75,123.06,122.55,122.62,234813.0
2017-06-12 09:30:00,122.19,123.54,121.51,122.57,58912.0,122.19,123.54,121.51,122.57,58912.0
2017-06-12 09:40:00,122.34,122.58,121.38,122.54,73626.0,122.34,122.58,121.38,122.54,73626.0
2017-06-12 09:50:00,122.53,122.63,121.59,121.84,33143.0,122.53,122.63,121.59,121.84,33143.0
2017-06-12 10:00:00,121.83,121.91,121.26,121.59,89760.0,121.83,121.91,121.26,121.59,89760.0
2017-06-12 10:10:00,121.59,122.4,121.55,122.34,63527.0,121.59,122.4,121.55,122.34,63527.0
2017-06-12 10:20:00,122.27,122.48,121.94,122.11,67593.0,122.27,122.48,121.94,122.11,67593.0
2017-06-12 10:30:00,122.05,122.48,121.97,122.06,28424.0,122.05,122.48,121.97,122.06,28424.0
2017-06-12 10:40:00,122.18,122.53,122.01,122.13,34659.0,122.18,122.53,122.01,122.13,34659.0
2017-06-12 10:50:00,122.14,122.28,121.76,122.27,23605.0,122.14,122.28,121.76,122.27,23605.0
2017-06-12 11:00:00,122.31,122.4,121.89,122.1,35107.0,122.31,122.4,121.89,122.1,35107.0
2017-06-12 11:10:00,122.09,122.22,121.82,122.21,47744.0,122.09,122.22,121.82,122.21,47744.0
2017-06-12 11:20:00,122.21,122.87,122.21,122.61,36740.0,122.21,122.87,122.21,122.61,36740.0
2017-06-12 11:30:00,122.65,122.83,122.42,122.66,23907.0,122.65,122.83,122.42,122.66,23907.0
2017-06-12 11:40:00,122.74,122.84,122.38,122.43,37501.0,122.74,122.84,122.38,122.43,37501.0
2017-06-12 11:50:00,122.46,122.46,122.21,122.36,25054.0,122.46,122.46,122.21,122.36,25054.0
2017-06-12 12:00:00,122.36,122.44,121.97,122.08,27931.0,122.36,122.44,121.97,122.08,27931.0
2017-06-12 12:10:00,122.08,122.18,122.03,122.1,39003.0,122.08,122.18,122.03,122.1,39003.0
2017-06-12 12:20:00,122.14,122.41,121.88,122.04,26841.0,122.14,122.41,121.88,122.04,26841.0
2017-06-12 12:30:00,122.03,122.34,121.95,122.32,18454.0,122.03,122.34,121.95,122.32,18454.0
2017-06-12 12:40:00,122.32,122.38,122.09,122.35,28204.0,122.32,122.38,122.09,122.35,28204.0
2017-06-12 12:50:00,122.38,122.53,122.16,122.24,27052.0,122.38,122.53,122.16,122.24,27052.0
2017-06-12 13:00:00,122.23,122.33,121.98,121.98,36643.0,122.23,122.33,121.98,121.98,36643.0
2017-06-12 13:10:00,122.0,122.38,121.95,122.15,12127.0,122.0,122.38,121.95,122.15,12127.0
2017-06-12 13:20:00,122.22,122.36,122.17,122.2,31265.0,122.22,122.36,122.17,122.2,31265.0
2017-06-12 13:30:00,122.28,122.39,122.11,122.15,27579.0,122.28,122.39,122.11,122.15,27579.0
2017-06-12 13:40:00,122.16,122.29,122.14,122.23,10708.0,122.16,122.29,122.14,122.23,10708.0
2017-06-12 13:50:00,122.27,122.29,122.09,122.09,15659.0,122.27,122.29,122.09,122.09,15659.0
2017-06-12 14:00:00,122.06,122.34,122.01,122.3,24621.0,122.06,122.34,122.01,122.3,24621.0
2017-06-12 14:10:00,122.31,122.41,122.14,122.35,23513.0,122.31,122.41,122.14,122.35,23513.0
2017-06-12 14:20:00,122.36,122.43,122.2,122.2,33037.0,122.36,122.43,122.2,122.2,33037.0
2017-06-12 14:30:00,122.19,122.45,122.16,122.43,39797.0,122.19,122.45,122.16,122.43,39797.0
2017-06-12 14:40:00,122.43,122.52,122.17,122.24,43618.0,122.43,122.52,122.17,122.24,43618.0
2017-06-12 14:50:00,122.22,122.27,122.08,122.17,28070.0,122.22,122.27,122.08,122.17,28070.0
2017-06-12 15:00:00,122.14,122.34,122.02,122.28,37866.0,122.14,122.34,122.02,122.28,37866.0
2017-06-12 15:10:00,122.28,122.28,121.9,122.0,42065.0,122.28,122.28,121.9,122.0,42065.0
2017-06-12 15:20:00,122.04,122.21,121.78,121.97,33241.0,122.04,122.21,121.78,121.97,33241.0
2017-06-12 15:30:00,121.97,122.16,121.93,122.01,49347.0,121.97,122.16,121.93,122.01,49347.0
2017-06-12 15:40:00,122.07,122.27,122.01,122.23,76177.0,122.07,122.27,122.01,122.23,76177.0
2017-06-12 15:50:00,122.35,122.52,122.25,122.34,208832.0,122.35,122.52,122.25,122.34,208832.0
2017-06-13 09:30:00,122.38,122.38,121.36,122.09,42409.0,122.38,122.38,121.36,122.09,42409.0
2017-06-13 09:40:00,122.04,122.55,121.84,122.53,42713.0,122.04,122.55,121.84,122.53,42713.0
2017-06-13 09:50:00,122.64,122.72,121.99,122.06,19643.0,122.64,122.72,121.99,122.06,19643.0
2017-06-13 10:00:00,122.06,122.38,121.62,121.81,20529.0,122.06,122.38,121.62,121.81,20529.0
2017-06-13 10:10:00,121.86,121.89,121.3,121.61,13089.0,121.86,121.89,121.3,121.61,13089.0
2017-06-13 10:20:00,121.48,121.48,121.08,121.47,21569.0,121.48,121.48,121.08,121.47,21569.0
2017-06-13 10:30:00,121.47,121.73,121.36,121.52,17891.0,121.47,121.73,121.36,121.52,17891.0
2017-06-13 10:40:00,121.52,121.86,121.44,121.55,11872.0,121.52,121.86,121.44,121.55,11872.0
2017-06-13 10:50:00,121.47,121.51,121.19,121.34,17432.0,121.47,121.51,121.19,121.34,17432.0
2017-06-13 11:00:00,121.25,121.27,120.77,121.14,45644.0,121.25,121.27,120.77,121.14,45644.0
2017-06-13 11:10:00,121.14,121.61,121.1,121.39,23700.0,121.14,121.61,121.1,121.39,23700.0
2017-06-13 11:20:00,121.39,122.02,121.31,122.01,40091.0,121.39,122.02,121.31,122.01,40091.0
2017-06-13 11:30:00,122.06,122.19,121.7,121.84,15529.0,122.06,122.19,121.7,121.84,15529.0
2017-06-13 11:40:00,121.83,122.0,121.72,121.89,19560.0,121.83,122.0,121.72,121.89,19560.0
2017-06-13 11:50:00,121.85,121.93,121.7,121.8,21123.0,121.85,121.93,121.7,121.8,21123.0
2017-06-13 12:00:00,121.74,122.26,121.71,121.94,73191.0,121.74,122.26,121.71,121.94,73191.0
2017-06-13 12:10:00,121.89,122.37,121.89,122.34,13972.0,121.89,122.37,121.89,122.34,13972.0
2017-06-13 12:20:00,122.35,122.38,122.03,122.03,12914.0,122.35,122.38,122.03,122.03,12914.0
2017-06-13 12:30:00,122.11,122.28,122.03,122.23,15232.0,122.11,122.28,122.03,122.23,15232.0
2017-06-13 12:40:00,122.29,122.59,122.26,122.45,12300.0,122.29,122.59,122.26,122.45,12300.0
2017-06-13 12:50:00,122.53,122.53,122.26,122.36,8400.0,122.53,122.53,122.26,122.36,8400.0
2017-06-13 13:00:00,122.33,122.44,121.99,121.99,18871.0,122.33,122.44,121.99,121.99,18871.0
2017-06-13 13:10:00,121.98,122.73,121.98,122.71,77992.0,121.98,122.73,121.98,122.71,77992.0
2017-06-13 13:20:00,122.67,122.75,122.39,122.39,15110.0,122.67,122.75,122.39,122.39,15110.0
2017-06-13 13:30:00,122.39,122.65,122.36,122.46,27777.0,122.39,122.65,122.36,122.46,27777.0
2017-06-13 13:40:00,122.46,122.46,122.04,122.24,17269.0,122.46,122.46,122.04,122.24,17269.0
2017-06-13 13:50:00,122.22,122.53,122.21,122.42,16100.0,122.22,122.53,122.21,122.42,16100.0
2017-06-13 14:00:00,122.43,122.74,122.42,122.68,13895.0,122.43,122.74,122.42,122.68,13895.0
2017-06-13 14:10:00,122.72,122.72,122.3,122.43,20277.0,122.72,122.72,122.3,122.43,20277.0
2017-06-13 14:20:00,122.43,122.49,122.31,122.38,15191.0,122.43,122.49,122.31,122.38,15191.0
2017-06-13 14:30:00,122.37,122.49,122.21,122.21,13599.0,122.37,122.49,122.21,122.21,13599.0
2017-06-13 14:40:00,122.28,122.42,122.15,122.37,15056.0,122.28,122.42,122.15,122.37,15056.0
2017-06-13 14:50:00,122.31,122.45,122.15,122.41,22550.0,122.31,122.45,122.15,122.41,22550.0
2017-06-13 15:00:00,122.39,122.42,122.25,122.32,23054.0,122.39,122.42,122.25,122.32,23054.0
2017-06-13 15:10:00,122.34,122.36,121.98,121.99,30238.0,122.34,122.36,121.98,121.99,30238.0
2017-06-13 15:20:00,121.99,122.33,121.99,122.21,36198.0,121.99,122.33,121.99,122.21,36198.0
2017-06-13 15:30:00,122.21,122.38,122.15,122.32,35985.0,122.21,122.38,122.15,122.32,35985.0
2017-06-13 15:40:00,122.32,122.42,122.26,122.38,31927.0,122.32,122.42,122.26,122.38,31927.0
2017-06-13 15:50:00,122.39,122.49,122.24,122.49,93496.0,122.39,122.49,122.24,122.49,93496.0
2017-06-14 09:30:00,122.78,123.32,122.37,122.53,35797.0,122.78,123.32,122.37,122.53,35797.0
2017-06-14 09:40:00,122.55,123.32,122.5,123.23,22838.0,122.55,123.32,122.5,123.23,22838.0
2017-06-14 09:50:00,123.31,123.67,123.15,123.42,55800.0,123.31,123.67,123.15,123.42,55800.0
2017-06-14 10:00:00,123.4,123.64,123.12,123.26,53071.0,123.4,123.64,123.12,123.26,53071.0
2017-06-14 10:10:00,123.26,124.0,123.14,124.0,51085.0,123.26,124.0,123.14,124.0,51085.0
2017-06-14 10:20:00,123.9,124.49,123.83,124.02,40714.0,123.9,124.49,123.83,124.02,40714.0
2017-06-14 10:30:00,124.04,124.3,123.84,124.07,16337.0,124.04,124.3,123.84,124.07,16337.0
2017-06-14 10:40:00,123.99,124.0,123.45,123.64,30272.0,123.99,124.0,123.45,123.64,30272.0
2017-06-14 10:50:00,123.64,123.91,123.18,123.33,73307.0,123.64,123.91,123.18,123.33,73307.0
2017-06-14 11:00:00,123.33,123.42,123.19,123.3,22432.0,123.33,123.42,123.19,123.3,22432.0
2017-06-14 11:10:00,123.39,123.89,123.29,123.89,25370.0,123.39,123.89,123.29,123.89,25370.0
2017-06-14 11:20:00,123.85,124.1,123.7,123.84,25180.0,123.85,124.1,123.7,123.84,25180.0
2017-06-14 11:30:00,123.89,123.9,123.55,123.69,24295.0,123.89,123.9,123.55,123.69,24295.0
2017-06-14 11:40:00,123.71,124.0,123.57,123.92,16045.0,123.71,124.0,123.57,123.92,16045.0
2017-06-14 11:50:00,123.94,124.18,123.94,124.11,17778.0,123.94,124.18,123.94,124.11,17778.0
2017-06-14 12:00:00,124.08,124.25,123.95,124.08,12841.0,124.08,124.25,123.95,124.08,12841.0
2017-06-14 12:10:00,124.03,124.61,123.78,124.54,29133.0,124.03,124.61,123.78,124.54,29133.0
2017-06-14 12:20:00,124.57,124.66,124.32,124.66,35780.0,124.57,124.66,124.32,124.66,35780.0
2017-06-14 12:30:00,124.65,125.18,124.62,125.15,34691.0,124.65,125.18,124.62,125.15,34691.0
2017-06-14 12:40:00,125.18,125.18,124.87,125.06,14413.0,125.18,125.18,124.87,125.06,14413.0
2017-06-14 12:50:00,125.02,125.16,124.92,125.06,16160.0,125.02,125.16,124.92,125.06,16160.0
2017-06-14 13:00:00,125.0,125.11,124.95,125.01,18888.0,125.0,125.11,124.95,125.01,18888.0
2017-06-14 13:10:00,125.0,125.14,124.97,125.0,9225.0,125.0,125.14,124.97,125.0,9225.0
2017-06-14 13:20:00,125.02,125.38,124.99,125.28,14835.0,125.02,125.38,124.99,125.28,14835.0
2017-06-14 13:30:00,125.29,125.8,125.24,125.43,30005.0,125.29,125.8,125.24,125.43,30005.0
2017-06-14 13:40:00,125.44,125.56,124.98,124.99,23541.0,125.44,125.56,124.98,124.99,23541.0
2017-06-14 13:50:00,125.03,125.27,124.94,125.16,25827.0,125.03,125.27,124.94,125.16,25827.0
2017-06-14 14:00:00,125.17,125.78,125.0,125.35,23660.0,125.17,125.78,125.0,125.35,23660.0
2017-06-14 14:10:00,125.32,125.75,125.03,125.24,30639.0,125.32,125.75,125.03,125.24,30639.0
2017-06-14 14:20:00,125.23,125.59,125.08,125.53,27076.0,125.23,125.59,125.08,125.53,27076.0
2017-06-14 14:30:00,125.52,125.66,125.2,125.22,30317.0,125.52,125.66,125.2,125.22,30317.0
2017-06-14 14:40:00,125.25,125.5,124.75,124.92,60351.0,125.25,125.5,124.75,124.92,60351.0
2017-06-14 14:50:00,124.81,125.17,124.4,124.4,24089.0,124.81,125.17,124.4,124.4,24089.0
2017-06-14 15:00:00,124.48,124.93,124.31,124.56,38381.0,124.48,124.93,124.31,124.56,38381.0
2017-06-14 15:10:00,124.51,124.74,124.12,124.52,52364.0,124.51,124.74,124.12,124.52,52364.0
2017-06-14 15:20:00,124.49,124.53,124.22,124.37,22187.0,124.49,124.53,124.22,124.37,22187.0
2017-06-14 15:30:00,124.34,124.59,124.16,124.59,43901.0,124.34,124.59,124.16,124.59,43901.0
2017-06-14 15:40:00,124.56,124.6,124.32,124.6,65411.0,124.56,124.6,124.32,124.6,65411.0
2017-06-14 15:50:00,124.64,124.88,124.47,124.76,153174.0,124.64,124.88,124.47,124.76,153174.0
2017-06-15 09:30:00,123.76,124.48,122.57,122.9,28915.0,123.76,124.48,122.57,122.9,28915.0
2017-06-15 09:40:00,122.94,123.12,121.6,121.79,59210.0,122.94,123.12,121.6,121.79,59210.0
2017-06-15 09:50:00,121.83,122.36,121.15,122.3,32075.0,121.83,122.36,121.15,122.3,32075.0
2017-06-15 10:00:00,122.3,122.3,121.83,122.06,17111.0,122.3,122.3,121.83,122.06,17111.0
2017-06-15 10:10:00,122.07,122.92,121.94,122.76,13082.0,122.07,122.92,121.94,122.76,13082.0
2017-06-15 10:20:00,122.81,123.02,122.48,123.02,32042.0,122.81,123.02,122.48,123.02,32042.0
2017-06-15 10:30:00,122.87,122.87,122.48,122.8,8392.0,122.87,122.87,122.48,122.8,8392.0
2017-06-15 10:40:00,122.78,122.93,122.61,122.93,10902.0,122.78,122.93,122.61,122.93,10902.0
2017-06-15 10:50:00,122.85,123.22,122.71,123.22,11368.0,122.85,123.22,122.71,123.22,11368.0
2017-06-15 11:00:00,123.11,123.31,122.81,122.81,29272.0,123.11,123.31,122.81,122.81,29272.0
2017-06-15 11:10:00,122.81,123.06,122.74,123.06,11200.0,122.81,123.06,122.74,123.06,11200.0
2017-06-15 11:20:00,123.11,123.69,123.11,123.69,10937.0,123.11,123.69,123.11,123.69,10937.0
2017-06-15 11:30:00,123.6,124.08,123.51,123.7,26301.0,123.6,124.08,123.51,123.7,26301.0
2017-06-15 11:40:00,123.7,123.74,123.45,123.53,8535.0,123.7,123.74,123.45,123.53,8535.0
2017-06-15 11:50:00,123.5,123.7,123.38,123.53,10676.0,123.5,123.7,123.38,123.53,10676.0
2017-06-15 12:00:00,123.56,123.62,123.38,123.46,9250.0,123.56,123.62,123.38,123.46,9250.0
2017-06-15 12:10:00,123.38,123.71,123.36,123.68,13382.0,123.38,123.71,123.36,123.68,13382.0
2017-06-15 12:20:00,123.68,123.68,123.24,123.24,10917.0,123.68,123.68,123.24,123.24,10917.0
2017-06-15 12:30:00,123.24,123.24,123.11,123.17,2769.0,123.24,123.24,123.11,123.17,2769.0
2017-06-15 12:40:00,123.17,123.7,123.16,123.63,8653.0,123.17,123.7,123.16,123.63,8653.0
2017-06-15 12:50:00,123.65,123.8,123.48,123.8,7864.0,123.65,123.8,123.48,123.8,7864.0
2017-06-15 13:00:00,123.86,123.86,123.61,123.63,7755.0,123.86,123.86,123.61,123.63,7755.0
2017-06-15 13:10:00,123.59,123.82,123.05,123.3,13177.0,123.59,123.82,123.05,123.3,13177.0
2017-06-15 13:20:00,123.28,123.32,122.92,122.92,6630.0,123.28,123.32,122.92,122.92,6630.0
2017-06-15 13:30:00,122.96,123.23,122.93,123.19,8108.0,122.96,123.23,122.93,123.19,8108.0
2017-06-15 13:40:00,123.14,123.14,122.64,122.75,7870.0,123.14,123.14,122.64,122.75,7870.0
2017-06-15 13:50:00,122.81,122.91,122.72,122.87,10960.0,122.81,122.91,122.72,122.87,10960.0
2017-06-15 14:00:00,122.84,123.27,122.84,123.14,9600.0,122.84,123.27,122.84,123.14,9600.0
2017-06-15 14:10:00,123.17,123.63,123.15,123.56,17628.0,123.17,123.63,123.15,123.56,17628.0
2017-06-15 14:20:00,123.54,124.0,123.5,123.96,28972.0,123.54,124.0,123.5,123.96,28972.0
2017-06-15 14:30:00,123.93,124.01,123.6,123.6,21967.0,123.93,124.01,123.6,123.6,21967.0
2017-06-15 14:40:00,123.58,124.1,123.58,124.1,12221.0,123.58,124.1,123.58,124.1,12221.0
2017-06-15 14:50:00,124.1,124.12,123.72,123.83,16432.0,124.1,124.12,123.72,123.83,16432.0
2017-06-15 15:00:00,123.88,124.06,123.73,124.06,26820.0,123.88,124.06,123.73,124.06,26820.0
2017-06-15 15:10:00,124.01,124.08,123.89,123.99,16503.0,124.01,124.08,123.89,123.99,16503.0
2017-06-15 15:20:00,124.01,124.16,123.95,123.98,11844.0,124.01,124.16,123.95,123.98,11844.0
2017-06-15 15:30:00,124.04,124.24,123.97,124.14,24024.0,124.04,124.24,123.97,124.14,24024.0
2017-06-15 15:40:00,124.11,124.25,123.94,123.98,29072.0,124.11,124.25,123.94,123.98,29072.0
2017-06-15 15:50:00,123.96,124.2,123.73,124.07,80823.0,123.96,124.2,123.73,124.07,80823.0
2017-06-16 09:30:00,123.85,124.84,123.58,124.84,419548.0,123.85,124.84,123.58,124.84,419548.0
2017-06-16 09:40:00,124.89,124.97,123.04,123.47,24984.0,124.89,124.97,123.04,123.47,24984.0
2017-06-16 09:50:00,123.45,123.9,123.31,123.57,16414.0,123.45,123.9,123.31,123.57,16414.0
2017-06-16 10:00:00,123.61,124.05,123.24,123.68,27454.0,123.61,124.05,123.24,123.68,27454.0
2017-06-16 10:10:00,123.7,123.76,122.8,122.84,16589.0,123.7,123.76,122.8,122.84,16589.0
2017-06-16 10:20:00,122.8,123.23,122.75,123.19,12618.0,122.8,123.23,122.75,123.19,12618.0
2017-06-16 10:30:00,123.17,123.32,122.88,123.0,11619.0,123.17,123.32,122.88,123.0,11619.0
2017-06-16 10:40:00,122.95,123.32,122.92,123.27,10729.0,122.95,123.32,122.92,123.27,10729.0
2017-06-16 10:50:00,123.29,123.29,122.54,122.66,28893.0,123.29,123.29,122.54,122.66,28893.0
2017-06-16 11:00:00,122.77,123.04,122.62,123.04,8693.0,122.77,123.04,122.62,123.04,8693.0
2017-06-16 11:10:00,122.89,123.79,122.75,123.67,30128.0,122.89,123.79,122.75,123.67,30128.0
2017-06-16 11:20:00,123.61,123.85,123.46,123.76,10024.0,123.61,123.85,123.46,123.76,10024.0
2017-06-16 11:30:00,123.84,123.98,123.6,123.88,18539.0,123.84,123.98,123.6,123.88,18539.0
2017-06-16 11:40:00,123.87,124.05,123.74,123.92,28498.0,123.87,124.05,123.74,123.92,28498.0
2017-06-16 11:50:00,123.8,124.37,123.77,124.0,14589.0,123.8,124.37,123.77,124.0,14589.0
2017-06-16 12:00:00,124.05,124.24,123.96,124.24,28876.0,124.05,124.24,123.96,124.24,28876.0
2017-06-16 12:10:00,124.23,124.28,124.05,124.09,13558.0,124.23,124.28,124.05,124.09,13558.0
2017-06-16 12:20:00,124.09,124.37,124.09,124.35,11332.0,124.09,124.37,124.09,124.35,11332.0
2017-06-16 12:30:00,124.35,124.48,124.28,124.37,8495.0,124.35,124.48,124.28,124.37,8495.0
2017-06-16 12:40:00,124.35,124.42,124.15,124.15,5443.0,124.35,124.42,124.15,124.15,5443.0
2017-06-16 12:50:00,124.26,124.28,124.03,124.05,7104.0,124.26,124.28,124.03,124.05,7104.0
2017-06-16 13:00:00,124.08,124.38,124.08,124.29,11766.0,124.08,124.38,124.08,124.29,11766.0
2017-06-16 13:10:00,124.32,124.32,124.03,124.22,7637.0,124.32,124.32,124.03,124.22,7637.0
2017-06-16 13:20:00,124.21,124.38,124.15,124.22,8678.0,124.21,124.38,124.15,124.22,8678.0
2017-06-16 13:30:00,124.15,124.2,123.95,124.17,4312.0,124.15,124.2,123.95,124.17,4312.0
2017-06-16 13:40:00,124.19,124.36,124.15,124.2,3913.0,124.19,124.36,124.15,124.2,3913.0
2017-06-16 13:50:00,124.28,124.39,124.11,124.3,6900.0,124.28,124.39,124.11,124.3,6900.0
2017-06-16 14:00:00,124.25,124.43,124.11,124.11,8452.0,124.25,124.43,124.11,124.11,8452.0
2017-06-16 14:10:00,124.19,124.25,124.01,124.03,6424.0,124.19,124.25,124.01,124.03,6424.0
2017-06-16 14:20:00,123.99,124.11,123.93,123.99,9412.0,123.99,124.11,123.93,123.99,9412.0
2017-06-16 14:30:00,123.96,124.15,123.96,123.96,12191.0,123.96,124.15,123.96,123.96,12191.0
2017-06-16 14:40:00,123.97,124.06,123.93,124.05,9210.0,123.97,124.06,123.93,124.05,9210.0
2017-06-16 14:50:00,124.04,124.18,124.03,124.03,11995.0,124.04,124.18,124.03,124.03,11995.0
2017-06-16 15:00:00,124.07,124.15,123.96,124.0,17068.0,124.07,124.15,123.96,124.0,17068.0
2017-06-16 15:10:00,123.98,124.04,123.72,123.87,33410.0,123.98,124.04,123.72,123.87,33410.0
2017-06-16 15:20:00,123.85,123.93,123.46,123.49,33691.0,123.85,123.93,123.46,123.49,33691.0
2017-06-16 15:30:00,123.49,123.5,123.0,123.14,30603.0,123.49,123.5,123.0,123.14,30603.0
2017-06-16 15:40:00,123.15,123.22,122.85,122.92,47194.0,123.15,123.22,122.85,122.92,47194.0
2017-06-16 15:50:00,122.98,123.25,122.96,123.1,137070.0,122.98,123.25,122.96,123.1,137070.0
2017-06-19 09:30:00,123.99,124.81,123.79,124.35,31351.0,123.99,124.81,123.79,124.35,31351.0
2017-06-19 09:40:00,124.33,124.85,124.19,124.52,23548.0,124.33,124.85,124.19,124.52,23548.0
2017-06-19 09:50:00,124.53,124.99,124.3,124.99,23326.0,124.53,124.99,124.3,124.99,23326.0
2017-06-19 10:00:00,124.96,125.64,124.73,125.16,45793.0,124.96,125.64,124.73,125.16,45793.0
2017-06-19 10:10:00,125.21,125.57,125.08,125.24,50360.0,125.21,125.57,125.08,125.24,50360.0
2017-06-19 10:20:00,125.25,126.0,125.06,125.87,63030.0,125.25,126.0,125.06,125.87,63030.0
2017-06-19 10:30:00,125.94,126.0,125.08,125.25,45039.0,125.94,126.0,125.08,125.25,45039.0
2017-06-19 10:40:00,125.44,125.59,125.14,125.36,37174.0,125.44,125.59,125.14,125.36,37174.0
2017-06-19 10:50:00,125.3,125.32,124.94,124.94,12122.0,125.3,125.32,124.94,124.94,12122.0
2017-06-19 11:00:00,124.87,124.95,124.39,124.66,61326.0,124.87,124.95,124.39,124.66,61326.0
2017-06-19 11:10:00,124.66,124.92,124.34,124.67,72436.0,124.66,124.92,124.34,124.67,72436.0
2017-06-19 11:20:00,124.74,125.53,124.68,125.4,36522.0,124.74,125.53,124.68,125.4,36522.0
2017-06-19 11:30:00,125.44,125.86,125.42,125.68,21399.0,125.44,125.86,125.42,125.68,21399.0
2017-06-19 11:40:00,125.74,126.0,125.74,126.0,28301.0,125.74,126.0,125.74,126.0,28301.0
2017-06-19 11:50:00,126.02,126.05,125.89,125.94,14997.0,126.02,126.05,125.89,125.94,14997.0
2017-06-19 12:00:00,125.98,126.37,125.96,126.3,34706.0,125.98,126.37,125.96,126.3,34706.0
2017-06-19 12:10:00,126.32,126.32,126.07,126.2,18109.0,126.32,126.32,126.07,126.2,18109.0
2017-06-19 12:20:00,126.2,126.26,126.07,126.11,8396.0,126.2,126.26,126.07,126.11,8396.0
2017-06-19 12:30:00,126.12,126.16,125.91,125.91,18167.0,126.12,126.16,125.91,125.91,18167.0
2017-06-19 12:40:00,125.91,126.11,125.91,125.99,11260.0,125.91,126.11,125.91,125.99,11260.0
2017-06-19 12:50:00,125.99,126.08,125.98,126.0,20186.0,125.99,126.08,125.98,126.0,20186.0
2017-06-19 13:00:00,126.01,126.14,125.98,126.14,13616.0,126.01,126.14,125.98,126.14,13616.0
2017-06-19 13:10:00,126.15,126.25,125.96,126.03,15150.0,126.15,126.25,125.96,126.03,15150.0
2017-06-19 13:20:00,126.01,126.07,125.75,125.95,20526.0,126.01,126.07,125.75,125.95,20526.0
2017-06-19 13:30:00,126.0,126.08,125.86,125.98,17502.0,126.0,126.08,125.86,125.98,17502.0
2017-06-19 13:40:00,125.94,126.13,125.8,126.01,15421.0,125.94,126.13,125.8,126.01,15421.0
2017-06-19 13:50:00,126.05,126.1,125.54,125.54,13293.0,126.05,126.1,125.54,125.54,13293.0
2017-06-19 14:00:00,125.53,125.82,125.44,125.76,10869.0,125.53,125.82,125.44,125.76,10869.0
2017-06-19 14:10:00,125.76,125.96,125.76,125.96,13585.0,125.76,125.96,125.76,125.96,13585.0
2017-06-19 14:20:00,125.95,125.97,125.74,125.8,13858.0,125.95,125.97,125.74,125.8,13858.0
2017-06-19 14:30:00,125.77,125.91,125.68,125.76,15888.0,125.77,125.91,125.68,125.76,15888.0
2017-06-19 14:40:00,125.79,125.91,125.69,125.72,16111.0,125.79,125.91,125.69,125.72,16111.0
2017-06-19 14:50:00,125.76,125.76,125.57,125.67,15500.0,125.76,125.76,125.57,125.67,15500.0
2017-06-19 15:00:00,125.68,125.69,125.39,125.66,30438.0,125.68,125.69,125.39,125.66,30438.0
2017-06-19 15:10:00,125.6,126.06,125.58,125.99,21239.0,125.6,126.06,125.58,125.99,21239.0
2017-06-19 15:20:00,126.01,126.08,125.92,126.06,21633.0,126.01,126.08,125.92,126.06,21633.0
2017-06-19 15:30:00,126.03,126.12,125.93,126.02,32867.0,126.03,126.12,125.93,126.02,32867.0
2017-06-19 15:40:00,126.01,126.03,125.49,125.82,58573.0,126.01,126.03,125.49,125.82,58573.0
2017-06-19 15:50:00,125.84,126.01,125.41,125.49,127101.0,125.84,126.01,125.41,125.49,127101.0
2017-06-20 09:30:00,125.54,125.54,123.82,125.24,21745.0,125.54,125.54,123.82,125.24,21745.0
2017-06-20 09:40:00,125.49,126.62,125.41,125.93,42973.0,125.49,126.62,125.41,125.93,42973.0
2017-06-20 09:50:00,126.01,126.48,125.55,125.9,71600.0,126.01,126.48,125.55,125.9,71600.0
2017-06-20 10:00:00,125.91,126.68,125.58,126.54,39601.0,125.91,126.68,125.58,126.54,39601.0
2017-06-20 10:10:00,126.61,127.47,126.57,127.23,139167.0,126.61,127.47,126.57,127.23,139167.0
2017-06-20 10:20:00,127.23,127.44,126.9,127.16,46806.0,127.23,127.44,126.9,127.16,46806.0
2017-06-20 10:30:00,127.11,127.34,126.82,126.9,21094.0,127.11,127.34,126.82,126.9,21094.0
2017-06-20 10:40:00,126.97,127.38,126.83,127.16,38025.0,126.97,127.38,126.83,127.16,38025.0
2017-06-20 10:50:00,127.17,127.97,127.1,127.9,30853.0,127.17,127.97,127.1,127.9,30853.0
2017-06-20 11:00:00,127.91,127.92,126.9,127.35,63435.0,127.91,127.92,126.9,127.35,63435.0
2017-06-20 11:10:00,127.34,127.37,126.98,127.2,80772.0,127.34,127.37,126.98,127.2,80772.0
2017-06-20 11:20:00,127.21,127.22,126.48,126.48,37917.0,127.21,127.22,126.48,126.48,37917.0
2017-06-20 11:30:00,126.57,127.0,126.42,126.98,24346.0,126.57,127.0,126.42,126.98,24346.0
2017-06-20 11:40:00,126.97,127.06,126.55,126.55,35827.0,126.97,127.06,126.55,126.55,35827.0
2017-06-20 11:50:00,126.54,126.7,125.97,126.03,38674.0,126.54,126.7,125.97,126.03,38674.0
2017-06-20 12:00:00,126.0,126.51,126.0,126.26,31518.0,126.0,126.51,126.0,126.26,31518.0
2017-06-20 12:10:00,126.32,126.39,125.98,126.16,26335.0,126.32,126.39,125.98,126.16,26335.0
2017-06-20 12:20:00,126.26,126.3,125.65,125.78,39433.0,126.26,126.3,125.65,125.78,39433.0
2017-06-20 12:30:00,125.73,126.3,125.5,125.97,64362.0,125.73,126.3,125.5,125.97,64362.0
2017-06-20 12:40:00,125.97,126.21,125.75,125.84,12575.0,125.97,126.21,125.75,125.84,12575.0
2017-06-20 12:50:00,125.83,126.42,125.83,126.41,22894.0,125.83,126.42,125.83,126.41,22894.0
2017-06-20 13:00:00,126.4,126.71,126.22,126.71,10705.0,126.4,126.71,126.22,126.71,10705.0
2017-06-20 13:10:00,126.68,126.78,126.58,126.64,24091.0,126.68,126.78,126.58,126.64,24091.0
2017-06-20 13:20:00,126.69,126.92,126.68,126.83,9576.0,126.69,126.92,126.68,126.83,9576.0
2017-06-20 13:30:00,126.8,126.91,126.68,126.71,13043.0,126.8,126.91,126.68,126.71,13043.0
2017-06-20 13:40:00,126.71,126.89,126.61,126.78,12688.0,126.71,126.89,126.61,126.78,12688.0
2017-06-20 13:50:00,126.78,127.11,126.64,127.08,22027.0,126.78,127.11,126.64,127.08,22027.0
2017-06-20 14:00:00,127.08,127.43,127.03,127.29,16886.0,127.08,127.43,127.03,127.29,16886.0
2017-06-20 14:10:00,127.35,127.68,127.3,127.62,46774.0,127.35,127.68,127.3,127.62,46774.0
2017-06-20 14:20:00,127.63,127.65,127.27,127.37,21777.0,127.63,127.65,127.27,127.37,21777.0
2017-06-20 14:30:00,127.3,127.32,126.71,126.71,20121.0,127.3,127.32,126.71,126.71,20121.0
2017-06-20 14:40:00,126.71,127.09,126.71,126.8,13246.0,126.71,127.09,126.71,126.8,13246.0
2017-06-20 14:50:00,126.7,126.91,126.58,126.65,8629.0,126.7,126.91,126.58,126.65,8629.0
2017-06-20 15:00:00,126.6,126.71,126.32,126.36,19030.0,126.6,126.71,126.32,126.36,19030.0
2017-06-20 15:10:00,126.38,126.47,126.17,126.22,16474.0,126.38,126.47,126.17,126.22,16474.0
2017-06-20 15:20:00,126.22,126.55,126.13,126.51,42646.0,126.22,126.55,126.13,126.51,42646.0
2017-06-20 15:30:00,126.49,126.53,126.15,126.5,43645.0,126.49,126.53,126.15,126.5,43645.0
2017-06-20 15:40:00,126.48,126.51,126.05,126.22,37514.0,126.48,126.51,126.05,126.22,37514.0
2017-06-20 15:50:00,126.3,126.59,126.23,126.33,83454.0,126.3,126.59,126.23,126.33,83454.0
2017-06-21 09:30:00,126.72,128.43,126.52,128.27,50254.0,126.72,128.43,126.52,128.27,50254.0
2017-06-21 09:40:00,127.99,128.99,127.98,128.72,69359.0,127.99,128.99,127.98,128.72,69359.0
2017-06-21 09:50:00,128.74,128.89,127.89,128.32,53994.0,128.74,128.89,127.89,128.32,53994.0
2017-06-21 10:00:00,128.3,129.83,128.29,129.59,83312.0,128.3,129.83,128.29,129.59,83312.0
2017-06-21 10:10:00,129.64,129.64,128.85,129.38,60412.0,129.64,129.64,128.85,129.38,60412.0
2017-06-21 10:20:00,129.34,129.94,129.16,129.39,48265.0,129.34,129.94,129.16,129.39,48265.0
2017-06-21 10:30:00,129.31,129.59,128.94,128.94,26210.0,129.31,129.59,128.94,128.94,26210.0
2017-06-21 10:40:00,129.09,129.58,129.03,129.27,34665.0,129.09,129.58,129.03,129.27,34665.0
2017-06-21 10:50:00,129.28,130.27,129.21,130.0,93954.0,129.28,130.27,129.21,130.0,93954.0
2017-06-21 11:00:00,129.99,130.15,129.65,130.0,80989.0,129.99,130.15,129.65,130.0,80989.0
2017-06-21 11:10:00,130.03,130.47,129.85,130.11,49908.0,130.03,130.47,129.85,130.11,49908.0
2017-06-21 11:20:00,130.1,130.81,129.96,130.75,56937.0,130.1,130.81,129.96,130.75,56937.0
2017-06-21 11:30:00,130.72,131.04,130.42,130.9,38211.0,130.72,131.04,130.42,130.9,38211.0
2017-06-21 11:40:00,130.98,131.68,130.9,131.52,63837.0,130.98,131.68,130.9,131.52,63837.0
2017-06-21 11:50:00,131.54,131.66,131.36,131.66,26125.0,131.54,131.66,131.36,131.66,26125.0
2017-06-21 12:00:00,131.66,132.18,131.48,132.18,43074.0,131.66,132.18,131.48,132.18,43074.0
2017-06-21 12:10:00,132.25,132.84,132.1,132.7,39846.0,132.25,132.84,132.1,132.7,39846.0
2017-06-21 12:20:00,132.76,133.35,132.57,133.3,77625.0,132.76,133.35,132.57,133.3,77625.0
2017-06-21 12:30:00,133.23,133.64,133.17,133.31,109246.0,133.23,133.64,133.17,133.31,109246.0
2017-06-21 12:40:00,133.29,133.43,132.5,132.5,103583.0,133.29,133.43,132.5,132.5,103583.0
2017-06-21 12:50:00,132.5,132.76,131.44,132.28,158791.0,132.5,132.76,131.44,132.28,158791.0
2017-06-21 13:00:00,132.36,132.6,131.86,132.37,58935.0,132.36,132.6,131.86,132.37,58935.0
2017-06-21 13:10:00,132.44,133.08,132.34,132.88,62904.0,132.44,133.08,132.34,132.88,62904.0
2017-06-21 13:20:00,132.8,132.81,132.22,132.45,21551.0,132.8,132.81,132.22,132.45,21551.0
2017-06-21 13:30:00,132.41,132.79,132.3,132.45,41522.0,132.41,132.79,132.3,132.45,41522.0
2017-06-21 13:40:00,132.46,132.9,132.45,132.9,26613.0,132.46,132.9,132.45,132.9,26613.0
2017-06-21 13:50:00,132.9,133.55,132.89,133.53,54993.0,132.9,133.55,132.89,133.53,54993.0
2017-06-21 14:00:00,133.49,134.02,133.42,133.56,77428.0,133.49,134.02,133.42,133.56,77428.0
2017-06-21 14:10:00,133.58,133.66,132.55,132.86,68838.0,133.58,133.66,132.55,132.86,68838.0
2017-06-21 14:20:00,132.84,132.88,132.1,132.24,167082.0,132.84,132.88,132.1,132.24,167082.0
2017-06-21 14:30:00,132.15,132.5,131.97,132.5,116884.0,132.15,132.5,131.97,132.5,116884.0
2017-06-21 14:40:00,132.5,133.24,132.43,132.97,31293.0,132.5,133.24,132.43,132.97,31293.0
2017-06-21 14:50:00,132.97,133.65,132.93,133.37,63736.0,132.97,133.65,132.93,133.37,63736.0
2017-06-21 15:00:00,133.31,133.82,133.24,133.72,45474.0,133.31,133.82,133.24,133.72,45474.0
2017-06-21 15:10:00,133.61,133.85,133.48,133.59,35146.0,133.61,133.85,133.48,133.59,35146.0
2017-06-21 15:20:00,133.6,133.85,133.42,133.85,31264.0,133.6,133.85,133.42,133.85,31264.0
2017-06-21 15:30:00,133.81,133.98,133.39,133.81,122585.0,133.81,133.98,133.39,133.81,122585.0
2017-06-21 15:40:00,133.79,134.99,133.79,134.82,160559.0,133.79,134.99,133.79,134.82,160559.0
2017-06-21 15:50:00,134.86,134.9,134.53,134.84,211252.0,134.86,134.9,134.53,134.84,211252.0
2017-06-22 09:30:00,134.65,134.87,132.86,133.43,91496.0,134.65,134.87,132.86,133.43,91496.0
2017-06-22 09:40:00,133.18,134.81,132.76,134.49,90378.0,133.18,134.81,132.76,134.49,90378.0
2017-06-22 09:50:00,134.54,134.54,133.65,134.0,59565.0,134.54,134.54,133.65,134.0,59565.0
2017-06-22 10:00:00,134.11,134.69,133.69,134.02,61657.0,134.11,134.69,133.69,134.02,61657.0
2017-06-22 10:10:00,134.01,134.9,133.97,134.72,62582.0,134.01,134.9,133.97,134.72,62582.0
2017-06-22 10:20:00,134.61,135.4,134.57,134.94,97733.0,134.61,135.4,134.57,134.94,97733.0
2017-06-22 10:30:00,134.94,135.01,134.17,134.89,40538.0,134.94,135.01,134.17,134.89,40538.0
2017-06-22 10:40:00,134.84,134.84,133.28,133.32,51284.0,134.84,134.84,133.28,133.32,51284.0
2017-06-22 10:50:00,133.25,134.22,133.21,134.17,27306.0,133.25,134.22,133.21,134.17,27306.0
2017-06-22 11:00:00,134.1,134.56,134.1,134.43,39499.0,134.1,134.56,134.1,134.43,39499.0
2017-06-22 11:10:00,134.55,135.22,134.51,135.07,58940.0,134.55,135.22,134.51,135.07,58940.0
2017-06-22 11:20:00,135.1,135.59,135.04,135.42,60281.0,135.1,135.59,135.04,135.42,60281.0
2017-06-22 11:30:00,135.44,135.44,134.87,135.27,38744.0,135.44,135.44,134.87,135.27,38744.0
2017-06-22 11:40:00,135.31,135.92,135.31,135.72,30931.0,135.31,135.92,135.31,135.72,30931.0
2017-06-22 11:50:00,135.58,135.98,135.41,135.95,36511.0,135.58,135.98,135.41,135.95,36511.0
2017-06-22 12:00:00,135.91,136.24,135.81,136.0,32989.0,135.91,136.24,135.81,136.0,32989.0
2017-06-22 12:10:00,135.96,136.2,135.81,136.11,31103.0,135.96,136.2,135.81,136.11,31103.0
2017-06-22 12:20:00,136.08,136.14,135.69,136.14,28378.0,136.08,136.14,135.69,136.14,28378.0
2017-06-22 12:30:00,136.17,136.68,136.04,136.62,28769.0,136.17,136.68,136.04,136.62,28769.0
2017-06-22 12:40:00,136.65,137.07,136.51,136.9,48201.0,136.65,137.07,136.51,136.9,48201.0
2017-06-22 12:50:00,136.89,137.02,136.79,136.89,70214.0,136.89,137.02,136.79,136.89,70214.0
2017-06-22 13:00:00,136.86,137.26,136.86,137.26,47335.0,136.86,137.26,136.86,137.26,47335.0
2017-06-22 13:10:00,137.21,137.25,136.03,136.03,95682.0,137.21,137.25,136.03,136.03,95682.0
2017-06-22 13:20:00,136.01,136.32,135.87,136.01,34276.0,136.01,136.32,135.87,136.01,34276.0
2017-06-22 13:30:00,135.96,136.16,135.82,136.02,48152.0,135.96,136.16,135.82,136.02,48152.0
2017-06-22 13:40:00,136.02,136.4,135.95,136.14,23537.0,136.02,136.4,135.95,136.14,23537.0
2017-06-22 13:50:00,136.15,136.25,135.84,135.87,28386.0,136.15,136.25,135.84,135.87,28386.0
2017-06-22 14:00:00,135.91,136.27,135.79,136.23,44184.0,135.91,136.27,135.79,136.23,44184.0
2017-06-22 14:10:00,136.27,136.66,136.12,136.25,44789.0,136.27,136.66,136.12,136.25,44789.0
2017-06-22 14:20:00,136.25,136.28,135.68,135.68,65023.0,136.25,136.28,135.68,135.68,65023.0
2017-06-22 14:30:00,135.77,135.91,135.02,135.27,86750.0,135.77,135.91,135.02,135.27,86750.0
2017-06-22 14:40:00,135.26,135.34,134.9,135.19,111108.0,135.26,135.34,134.9,135.19,111108.0
2017-06-22 14:50:00,135.18,135.53,134.84,135.5,55640.0,135.18,135.53,134.84,135.5,55640.0
2017-06-22 15:00:00,135.44,135.95,135.17,135.89,38789.0,135.44,135.95,135.17,135.89,38789.0
2017-06-22 15:10:00,135.91,136.71,135.8,136.61,55360.0,135.91,136.71,135.8,136.61,55360.0
2017-06-22 15:20:00,136.68,136.7,135.84,136.1,113369.0,136.68,136.7,135.84,136.1,113369.0
2017-06-22 15:30:00,136.0,136.42,136.0,136.03,61902.0,136.0,136.42,136.0,136.03,61902.0
2017-06-22 15:40:00,136.06,136.23,135.35,135.88,140555.0,136.06,136.23,135.35,135.88,140555.0
2017-06-22 15:50:00,135.91,135.98,135.4,135.53,146650.0,135.91,135.98,135.4,135.53,146650.0
2017-06-23 09:30:00,136.58,137.0,134.36,135.07,103858.0,136.58,137.0,134.36,135.07,103858.0
2017-06-23 09:40:00,134.79,135.0,134.05,134.24,35481.0,134.79,135.0,134.05,134.24,35481.0
2017-06-23 09:50:00,134.18,134.32,133.35,133.75,42672.0,134.18,134.32,133.35,133.75,42672.0
2017-06-23 10:00:00,133.87,134.71,133.73,134.71,33049.0,133.87,134.71,133.73,134.71,33049.0
2017-06-23 10:10:00,134.78,135.1,134.59,134.67,21176.0,134.78,135.1,134.59,134.67,21176.0
2017-06-23 10:20:00,134.66,135.13,134.55,134.76,35993.0,134.66,135.13,134.55,134.76,35993.0
2017-06-23 10:30:00,134.77,135.33,134.75,134.9,30065.0,134.77,135.33,134.75,134.9,30065.0
2017-06-23 10:40:00,134.82,134.82,134.36,134.5,20477.0,134.82,134.82,134.36,134.5,20477.0
2017-06-23 10:50:00,134.59,134.61,134.24,134.32,25418.0,134.59,134.61,134.24,134.32,25418.0
2017-06-23 11:00:00,134.37,134.55,134.28,134.4,59383.0,134.37,134.55,134.28,134.4,59383.0
2017-06-23 11:10:00,134.38,134.54,133.82,133.83,22506.0,134.38,134.54,133.82,133.83,22506.0
2017-06-23 11:20:00,133.85,133.85,133.19,133.37,29796.0,133.85,133.85,133.19,133.37,29796.0
2017-06-23 11:30:00,133.34,133.42,132.84,132.85,26598.0,133.34,133.42,132.84,132.85,26598.0
2017-06-23 11:40:00,132.85,132.93,132.12,132.87,40778.0,132.85,132.93,132.12,132.87,40778.0
2017-06-23 11:50:00,132.9,133.2,132.68,132.94,33263.0,132.9,133.2,132.68,132.94,33263.0
2017-06-23 12:00:00,132.93,133.09,132.81,132.97,22271.0,132.93,133.09,132.81,132.97,22271.0
2017-06-23 12:10:00,133.01,133.32,132.99,133.11,13515.0,133.01,133.32,132.99,133.11,13515.0
2017-06-23 12:20:00,133.14,133.46,133.13,133.34,11686.0,133.14,133.46,133.13,133.34,11686.0
2017-06-23 12:30:00,133.38,133.44,133.08,133.11,20578.0,133.38,133.44,133.08,133.11,20578.0
2017-06-23 12:40:00,133.09,133.4,132.92,133.28,20931.0,133.09,133.4,132.92,133.28,20931.0
2017-06-23 12:50:00,133.3,133.48,133.14,133.19,18695.0,133.3,133.48,133.14,133.19,18695.0
2017-06-23 13:00:00,133.22,133.41,133.1,133.12,12882.0,133.22,133.41,133.1,133.12,12882.0
2017-06-23 13:10:00,133.1,133.1,132.74,132.74,16963.0,133.1,133.1,132.74,132.74,16963.0
2017-06-23 13:20:00,132.75,132.96,132.65,132.9,22213.0,132.75,132.96,132.65,132.9,22213.0
2017-06-23 13:30:00,132.91,133.12,132.83,133.09,28348.0,132.91,133.12,132.83,133.09,28348.0
2017-06-23 13:40:00,133.09,133.13,132.77,132.94,19169.0,133.09,133.13,132.77,132.94,19169.0
2017-06-23 13:50:00,132.93,132.94,132.6,132.61,20778.0,132.93,132.94,132.6,132.61,20778.0
2017-06-23 14:00:00,132.62,132.7,132.47,132.58,17456.0,132.62,132.7,132.47,132.58,17456.0
2017-06-23 14:10:00,132.56,132.66,132.46,132.65,14011.0,132.56,132.66,132.46,132.65,14011.0
2017-06-23 14:20:00,132.61,132.72,132.52,132.67,14338.0,132.61,132.72,132.52,132.67,14338.0
2017-06-23 14:30:00,132.67,132.87,132.6,132.72,12431.0,132.67,132.87,132.6,132.72,12431.0
2017-06-23 14:40:00,132.65,132.83,132.49,132.52,13016.0,132.65,132.83,132.49,132.52,13016.0
2017-06-23 14:50:00,132.52,132.88,132.49,132.81,18280.0,132.52,132.88,132.49,132.81,18280.0
2017-06-23 15:00:00,132.89,132.89,132.26,132.31,28743.0,132.89,132.89,132.26,132.31,28743.0
2017-06-23 15:10:00,132.35,132.68,132.31,132.62,29000.0,132.35,132.68,132.31,132.62,29000.0
2017-06-23 15:20:00,132.59,132.59,132.26,132.31,44214.0,132.59,132.59,132.26,132.31,44214.0
2017-06-23 15:30:00,132.31,132.98,132.29,132.94,39960.0,132.31,132.98,132.29,132.94,39960.0
2017-06-23 15:40:00,132.94,134.05,132.92,133.89,122085.0,132.94,134.05,132.92,133.89,122085.0
2017-06-23 15:50:00,133.86,134.18,133.43,133.49,270034.0,133.86,134.18,133.43,133.49,270034.0
2017-06-26 09:30:00,133.83,135.03,133.81,134.11,80954.0,133.83,135.03,133.81,134.11,80954.0
2017-06-26 09:40:00,134.0,134.35,133.52,133.9,46938.0,134.0,134.35,133.52,133.9,46938.0
2017-06-26 09:50:00,133.97,134.42,133.65,134.16,40361.0,133.97,134.42,133.65,134.16,40361.0
2017-06-26 10:00:00,134.13,134.68,134.05,134.3,23284.0,134.13,134.68,134.05,134.3,23284.0
2017-06-26 10:10:00,134.2,134.28,133.42,133.47,62553.0,134.2,134.28,133.42,133.47,62553.0
2017-06-26 10:20:00,133.42,133.59,133.11,133.26,29849.0,133.42,133.59,133.11,133.26,29849.0
2017-06-26 10:30:00,133.17,133.49,133.1,133.16,35181.0,133.17,133.49,133.1,133.16,35181.0
2017-06-26 10:40:00,133.19,133.2,132.76,132.88,36627.0,133.19,133.2,132.76,132.88,36627.0
2017-06-26 10:50:00,132.84,133.22,132.52,132.55,28506.0,132.84,133.22,132.52,132.55,28506.0
2017-06-26 11:00:00,132.53,132.6,131.85,132.0,26148.0,132.53,132.6,131.85,132.0,26148.0
2017-06-26 11:10:00,132.04,132.32,131.62,131.96,28621.0,132.04,132.32,131.62,131.96,28621.0
2017-06-26 11:20:00,131.93,132.36,131.65,132.12,43225.0,131.93,132.36,131.65,132.12,43225.0
2017-06-26 11:30:00,132.03,132.27,131.71,131.72,35378.0,132.03,132.27,131.71,131.72,35378.0
2017-06-26 11:40:00,131.87,132.14,131.77,131.93,26061.0,131.87,132.14,131.77,131.93,26061.0
2017-06-26 11:50:00,131.91,132.47,131.9,132.42,12492.0,131.91,132.47,131.9,132.42,12492.0
2017-06-26 12:00:00,132.37,132.8,132.37,132.7,14010.0,132.37,132.8,132.37,132.7,14010.0
2017-06-26 12:10:00,132.69,132.91,132.65,132.84,7805.0,132.69,132.91,132.65,132.84,7805.0
2017-06-26 12:20:00,132.84,133.08,132.81,133.05,18089.0,132.84,133.08,132.81,133.05,18089.0
2017-06-26 12:30:00,133.06,133.32,132.85,133.23,31650.0,133.06,133.32,132.85,133.23,31650.0
2017-06-26 12:40:00,133.31,133.49,133.19,133.22,15432.0,133.31,133.49,133.19,133.22,15432.0
2017-06-26 12:50:00,133.22,133.25,132.88,133.13,22359.0,133.22,133.25,132.88,133.13,22359.0
2017-06-26 13:00:00,133.2,133.2,132.79,133.02,13529.0,133.2,133.2,132.79,133.02,13529.0
2017-06-26 13:10:00,133.05,133.05,132.66,132.88,11527.0,133.05,133.05,132.66,132.88,11527.0
2017-06-26 13:20:00,132.86,133.09,132.79,133.07,9126.0,132.86,133.09,132.79,133.07,9126.0
2017-06-26 13:30:00,133.04,133.61,133.04,133.46,13718.0,133.04,133.61,133.04,133.46,13718.0
2017-06-26 13:40:00,133.58,133.67,133.15,133.18,7850.0,133.58,133.67,133.15,133.18,7850.0
2017-06-26 13:50:00,133.14,133.2,132.95,132.95,16444.0,133.14,133.2,132.95,132.95,16444.0
2017-06-26 14:00:00,132.99,133.14,132.84,133.08,12302.0,132.99,133.14,132.84,133.08,12302.0
2017-06-26 14:10:00,133.11,133.21,132.8,133.17,12401.0,133.11,133.21,132.8,133.17,12401.0
2017-06-26 14:20:00,133.21,133.22,132.9,133.14,6252.0,133.21,133.22,132.9,133.14,6252.0
2017-06-26 14:30:00,133.14,133.51,133.06,133.4,8560.0,133.14,133.51,133.06,133.4,8560.0
2017-06-26 14:40:00,133.45,133.56,133.27,133.37,10318.0,133.45,133.56,133.27,133.37,10318.0
2017-06-26 14:50:00,133.43,133.46,133.26,133.37,10513.0,133.43,133.46,133.26,133.37,10513.0
2017-06-26 15:00:00,133.37,133.44,133.05,133.38,11519.0,133.37,133.44,133.05,133.38,11519.0
2017-06-26 15:10:00,133.39,133.48,133.28,133.4,17018.0,133.39,133.48,133.28,133.4,17018.0
2017-06-26 15:20:00,133.42,133.5,133.19,133.43,20944.0,133.42,133.5,133.19,133.43,20944.0
2017-06-26 15:30:00,133.47,133.76,133.41,133.58,35311.0,133.47,133.76,133.41,133.58,35311.0
2017-06-26 15:40:00,133.53,133.78,133.46,133.67,53619.0,133.53,133.78,133.46,133.67,53619.0
2017-06-26 15:50:00,133.66,133.76,133.37,133.42,64246.0,133.66,133.76,133.37,133.42,64246.0
2017-06-27 09:30:00,133.15,133.15,131.59,132.66,39302.0,133.15,133.15,131.59,132.66,39302.0
2017-06-27 09:40:00,132.59,132.87,131.97,132.55,36989.0,132.59,132.87,131.97,132.55,36989.0
2017-06-27 09:50:00,132.5,132.55,132.0,132.41,14430.0,132.5,132.55,132.0,132.41,14430.0
2017-06-27 10:00:00,132.37,132.89,132.09,132.89,32906.0,132.37,132.89,132.09,132.89,32906.0
2017-06-27 10:10:00,132.91,133.18,132.63,133.12,33428.0,132.91,133.18,132.63,133.12,33428.0
2017-06-27 10:20:00,133.05,133.05,132.47,132.73,13073.0,133.05,133.05,132.47,132.73,13073.0
2017-06-27 10:30:00,132.64,132.96,132.36,132.52,32888.0,132.64,132.96,132.36,132.52,32888.0
2017-06-27 10:40:00,132.32,132.65,132.32,132.58,16899.0,132.32,132.65,132.32,132.58,16899.0
2017-06-27 10:50:00,132.52,132.63,132.33,132.53,21929.0,132.52,132.63,132.33,132.53,21929.0
2017-06-27 11:00:00,132.48,132.73,132.28,132.28,41925.0,132.48,132.73,132.28,132.28,41925.0
2017-06-27 11:10:00,132.33,132.61,132.24,132.27,61570.0,132.33,132.61,132.24,132.27,61570.0
2017-06-27 11:20:00,132.24,132.44,131.82,131.82,30094.0,132.24,132.44,131.82,131.82,30094.0
2017-06-27 11:30:00,131.81,132.34,131.45,132.34,39274.0,131.81,132.34,131.45,132.34,39274.0
2017-06-27 11:40:00,132.37,132.6,132.27,132.34,15355.0,132.37,132.6,132.27,132.34,15355.0
2017-06-27 11:50:00,132.31,132.4,131.98,132.31,18349.0,132.31,132.4,131.98,132.31,18349.0
2017-06-27 12:00:00,132.4,132.44,131.97,132.05,30307.0,132.4,132.44,131.97,132.05,30307.0
2017-06-27 12:10:00,132.07,132.11,131.81,131.81,5017.0,132.07,132.11,131.81,131.81,5017.0
2017-06-27 12:20:00,131.87,132.07,131.83,132.07,12000.0,131.87,132.07,131.83,132.07,12000.0
2017-06-27 12:30:00,132.05,132.14,131.54,131.58,15649.0,132.05,132.14,131.54,131.58,15649.0
2017-06-27 12:40:00,131.53,131.79,131.46,131.65,13221.0,131.53,131.79,131.46,131.65,13221.0
2017-06-27 12:50:00,131.6,131.61,131.14,131.2,31731.0,131.6,131.61,131.14,131.2,31731.0
2017-06-27 13:00:00,131.26,131.41,130.92,130.92,10119.0,131.26,131.41,130.92,130.92,10119.0
2017-06-27 13:10:00,130.97,131.44,130.95,131.39,16277.0,130.97,131.44,130.95,131.39,16277.0
2017-06-27 13:20:00,131.34,131.95,131.33,131.52,19057.0,131.34,131.95,131.33,131.52,19057.0
2017-06-27 13:30:00,131.55,131.72,131.05,131.13,20777.0,131.55,131.72,131.05,131.13,20777.0
2017-06-27 13:40:00,131.2,131.23,130.59,130.88,33675.0,131.2,131.23,130.59,130.88,33675.0
2017-06-27 13:50:00,130.86,131.1,130.33,130.67,28786.0,130.86,131.1,130.33,130.67,28786.0
2017-06-27 14:00:00,130.66,130.88,130.54,130.81,16082.0,130.66,130.88,130.54,130.81,16082.0
2017-06-27 14:10:00,130.85,130.85,130.44,130.84,10441.0,130.85,130.85,130.44,130.84,10441.0
2017-06-27 14:20:00,130.83,131.34,130.79,131.27,40325.0,130.83,131.34,130.79,131.27,40325.0
2017-06-27 14:30:00,131.3,131.57,131.24,131.31,12828.0,131.3,131.57,131.24,131.31,12828.0
2017-06-27 14:40:00,131.32,131.61,131.23,131.47,12725.0,131.32,131.61,131.23,131.47,12725.0
2017-06-27 14:50:00,131.47,131.55,131.21,131.33,14697.0,131.47,131.55,131.21,131.33,14697.0
2017-06-27 15:00:00,131.27,131.44,130.84,130.89,18765.0,131.27,131.44,130.84,130.89,18765.0
2017-06-27 15:10:00,130.89,131.07,130.8,131.0,16625.0,130.89,131.07,130.8,131.0,16625.0
2017-06-27 15:20:00,131.02,131.04,130.31,130.49,22107.0,131.02,131.04,130.31,130.49,22107.0
2017-06-27 15:30:00,130.44,130.7,130.03,130.37,28239.0,130.44,130.7,130.03,130.37,28239.0
2017-06-27 15:40:00,130.32,130.65,130.15,130.29,62766.0,130.32,130.65,130.15,130.29,62766.0
2017-06-27 15:50:00,130.1,130.23,129.1,129.23,262472.0,130.1,130.23,129.1,129.23,262472.0
2017-06-28 09:30:00,129.69,130.16,129.06,129.22,27715.0,129.69,130.16,129.06,129.22,27715.0
2017-06-28 09:40:00,129.22,129.57,129.13,129.31,16039.0,129.22,129.57,129.13,129.31,16039.0
2017-06-28 09:50:00,129.31,129.51,128.94,129.1,18856.0,129.31,129.51,128.94,129.1,18856.0
2017-06-28 10:00:00,129.09,129.85,128.96,129.54,40190.0,129.09,129.85,128.96,129.54,40190.0
2017-06-28 10:10:00,129.53,130.14,129.38,130.0,55766.0,129.53,130.14,129.38,130.0,55766.0
2017-06-28 10:20:00,130.11,130.11,129.5,129.5,22420.0,130.11,130.11,129.5,129.5,22420.0
2017-06-28 10:30:00,129.49,130.05,129.41,129.84,26933.0,129.49,130.05,129.41,129.84,26933.0
2017-06-28 10:40:00,129.97,130.95,129.94,130.5,31620.0,129.97,130.95,129.94,130.5,31620.0
2017-06-28 10:50:00,130.44,130.7,130.17,130.55,28046.0,130.44,130.7,130.17,130.55,28046.0
2017-06-28 11:00:00,130.53,130.62,130.24,130.54,24929.0,130.53,130.62,130.24,130.54,24929.0
2017-06-28 11:10:00,130.42,130.57,130.16,130.34,43473.0,130.42,130.57,130.16,130.34,43473.0
2017-06-28 11:20:00,130.39,130.69,130.15,130.15,16655.0,130.39,130.69,130.15,130.15,16655.0
2017-06-28 11:30:00,130.21,130.33,129.87,130.06,21587.0,130.21,130.33,129.87,130.06,21587.0
2017-06-28 11:40:00,130.19,130.35,129.94,129.95,17231.0,130.19,130.35,129.94,129.95,17231.0
2017-06-28 11:50:00,130.0,130.2,129.9,129.92,31151.0,130.0,130.2,129.9,129.92,31151.0
2017-06-28 12:00:00,129.85,130.07,129.84,130.05,9208.0,129.85,130.07,129.84,130.05,9208.0
2017-06-28 12:10:00,129.97,130.27,129.94,130.25,17300.0,129.97,130.27,129.94,130.25,17300.0
2017-06-28 12:20:00,130.27,130.78,130.24,130.78,16757.0,130.27,130.78,130.24,130.78,16757.0
2017-06-28 12:30:00,130.78,131.17,130.71,131.14,14839.0,130.78,131.17,130.71,131.14,14839.0
2017-06-28 12:40:00,131.16,131.46,131.04,131.28,19468.0,131.16,131.46,131.04,131.28,19468.0
2017-06-28 12:50:00,131.32,131.62,131.15,131.47,25160.0,131.32,131.62,131.15,131.47,25160.0
2017-06-28 13:00:00,131.54,131.62,131.37,131.37,18887.0,131.54,131.62,131.37,131.37,18887.0
2017-06-28 13:10:00,131.37,131.45,130.45,130.48,42665.0,131.37,131.45,130.45,130.48,42665.0
2017-06-28 13:20:00,130.6,130.69,130.47,130.48,17390.0,130.6,130.69,130.47,130.48,17390.0
2017-06-28 13:30:00,130.54,130.78,130.43,130.75,25861.0,130.54,130.78,130.43,130.75,25861.0
2017-06-28 13:40:00,130.8,131.27,130.66,131.04,16391.0,130.8,131.27,130.66,131.04,16391.0
2017-06-28 13:50:00,131.08,131.47,130.97,131.22,21081.0,131.08,131.47,130.97,131.22,21081.0
2017-06-28 14:00:00,131.22,131.51,131.05,131.18,9584.0,131.22,131.51,131.05,131.18,9584.0
2017-06-28 14:10:00,131.23,131.4,131.14,131.4,16433.0,131.23,131.4,131.14,131.4,16433.0
2017-06-28 14:20:00,131.4,131.41,130.88,130.89,13300.0,131.4,131.41,130.88,130.89,13300.0
2017-06-28 14:30:00,130.82,130.9,130.6,130.8,9070.0,130.82,130.9,130.6,130.8,9070.0
2017-06-28 14:40:00,130.81,131.13,130.77,131.06,8732.0,130.81,131.13,130.77,131.06,8732.0
2017-06-28 14:50:00,131.12,131.36,131.05,131.23,8954.0,131.12,131.36,131.05,131.23,8954.0
2017-06-28 15:00:00,131.22,131.58,131.2,131.48,16593.0,131.22,131.58,131.2,131.48,16593.0
2017-06-28 15:10:00,131.5,131.6,131.07,131.07,12304.0,131.5,131.6,131.07,131.07,12304.0
2017-06-28 15:20:00,131.09,131.27,131.08,131.2,25717.0,131.09,131.27,131.08,131.2,25717.0
2017-06-28 15:30:00,131.23,131.32,131.03,131.06,17143.0,131.23,131.32,131.03,131.06,17143.0
2017-06-28 15:40:00,131.09,131.24,131.07,131.12,19986.0,131.09,131.24,131.07,131.12,19986.0
2017-06-28 15:50:00,131.15,131.33,130.97,131.12,82291.0,131.15,131.33,130.97,131.12,82291.0
2017-06-29 09:30:00,129.66,130.92,128.54,129.02,33293.0,129.66,130.92,128.54,129.02,33293.0
2017-06-29 09:40:00,129.11,129.15,128.17,128.5,32928.0,129.11,129.15,128.17,128.5,32928.0
2017-06-29 09:50:00,128.57,128.82,128.3,128.37,24346.0,128.57,128.82,128.3,128.37,24346.0
2017-06-29 10:00:00,128.27,128.55,127.46,128.16,22326.0,128.27,128.55,127.46,128.16,22326.0
2017-06-29 10:10:00,128.22,128.57,127.41,127.72,13353.0,128.22,128.57,127.41,127.72,13353.0
2017-06-29 10:20:00,127.72,128.23,127.72,128.15,15357.0,127.72,128.23,127.72,128.15,15357.0
2017-06-29 10:30:00,128.17,128.3,127.48,127.63,19262.0,128.17,128.3,127.48,127.63,19262.0
2017-06-29 10:40:00,127.69,128.55,127.61,128.48,44075.0,127.69,128.55,127.61,128.48,44075.0
2017-06-29 10:50:00,128.48,128.75,128.31,128.56,31887.0,128.48,128.75,128.31,128.56,31887.0
2017-06-29 11:00:00,128.56,128.96,128.29,128.55,29723.0,128.56,128.96,128.29,128.55,29723.0
2017-06-29 11:10:00,128.52,128.52,127.24,127.46,35761.0,128.52,128.52,127.24,127.46,35761.0
2017-06-29 11:20:00,127.57,127.57,127.03,127.14,23090.0,127.57,127.57,127.03,127.14,23090.0
2017-06-29 11:30:00,127.2,127.76,126.9,127.59,24257.0,127.2,127.76,126.9,127.59,24257.0
2017-06-29 11:40:00,127.75,128.14,127.38,127.86,17654.0,127.75,128.14,127.38,127.86,17654.0
2017-06-29 11:50:00,127.74,127.74,127.22,127.45,7900.0,127.74,127.74,127.22,127.45,7900.0
2017-06-29 12:00:00,127.32,127.57,127.14,127.53,30004.0,127.32,127.57,127.14,127.53,30004.0
2017-06-29 12:10:00,127.61,127.76,127.4,127.75,4601.0,127.61,127.76,127.4,127.75,4601.0
2017-06-29 12:20:00,127.56,128.07,127.56,128.02,8869.0,127.56,128.07,127.56,128.02,8869.0
2017-06-29 12:30:00,128.02,128.04,127.49,127.83,7367.0,128.02,128.04,127.49,127.83,7367.0
2017-06-29 12:40:00,127.83,127.92,127.63,127.74,9492.0,127.83,127.92,127.63,127.74,9492.0
2017-06-29 12:50:00,127.77,127.77,127.0,127.6,16984.0,127.77,127.77,127.0,127.6,16984.0
2017-06-29 13:00:00,127.59,127.86,127.38,127.44,14353.0,127.59,127.86,127.38,127.44,14353.0
2017-06-29 13:10:00,127.56,127.57,127.13,127.25,4654.0,127.56,127.57,127.13,127.25,4654.0
2017-06-29 13:20:00,127.34,127.35,126.66,126.75,10916.0,127.34,127.35,126.66,126.75,10916.0
2017-06-29 13:30:00,126.8,127.23,126.8,127.06,10638.0,126.8,127.23,126.8,127.06,10638.0
2017-06-29 13:40:00,127.07,127.09,126.71,126.85,12977.0,127.07,127.09,126.71,126.85,12977.0
2017-06-29 13:50:00,126.86,127.03,126.68,126.97,12132.0,126.86,127.03,126.68,126.97,12132.0
2017-06-29 14:00:00,126.87,127.18,126.6,127.18,39288.0,126.87,127.18,126.6,127.18,39288.0
2017-06-29 14:10:00,127.2,127.76,127.15,127.45,15493.0,127.2,127.76,127.15,127.45,15493.0
2017-06-29 14:20:00,127.4,127.75,127.18,127.28,22465.0,127.4,127.75,127.18,127.28,22465.0
2017-06-29 14:30:00,127.38,127.44,126.98,127.24,26339.0,127.38,127.44,126.98,127.24,26339.0
2017-06-29 14:40:00,127.29,127.53,126.5,126.5,25757.0,127.29,127.53,126.5,126.5,25757.0
2017-06-29 14:50:00,126.56,126.86,126.39,126.59,35638.0,126.56,126.86,126.39,126.59,35638.0
2017-06-29 15:00:00,126.56,126.99,126.51,126.63,33784.0,126.56,126.99,126.51,126.63,33784.0
2017-06-29 15:10:00,126.57,126.77,126.32,126.65,67867.0,126.57,126.77,126.32,126.65,67867.0
2017-06-29 15:20:00,126.66,126.96,126.66,126.91,22550.0,126.66,126.96,126.66,126.91,22550.0
2017-06-29 15:30:00,126.88,127.65,126.72,127.56,48103.0,126.88,127.65,126.72,127.56,48103.0
2017-06-29 15:40:00,127.52,127.6,127.12,127.26,55672.0,127.52,127.6,127.12,127.26,55672.0
2017-06-29 15:50:00,127.29,127.53,127.22,127.25,104775.0,127.29,127.53,127.22,127.25,104775.0
2017-06-30 09:30:00,132.2,132.39,128.28,128.56,146141.0,132.2,132.39,128.28,128.56,146141.0
2017-06-30 09:40:00,128.6,128.65,127.51,127.51,60048.0,128.6,128.65,127.51,127.51,60048.0
2017-06-30 09:50:00,127.51,128.03,126.82,127.8,65242.0,127.51,128.03,126.82,127.8,65242.0
2017-06-30 10:00:00,127.85,127.95,127.06,127.15,44615.0,127.85,127.95,127.06,127.15,44615.0
2017-06-30 10:10:00,127.1,127.41,126.58,126.76,43424.0,127.1,127.41,126.58,126.76,43424.0
2017-06-30 10:20:00,126.89,128.23,126.88,128.02,89709.0,126.89,128.23,126.88,128.02,89709.0
2017-06-30 10:30:00,128.12,128.83,128.02,128.5,40678.0,128.12,128.83,128.02,128.5,40678.0
2017-06-30 10:40:00,128.49,128.79,128.29,128.29,20650.0,128.49,128.79,128.29,128.29,20650.0
2017-06-30 10:50:00,128.42,128.42,127.9,128.15,16574.0,128.42,128.42,127.9,128.15,16574.0
2017-06-30 11:00:00,128.23,128.3,127.99,128.19,9016.0,128.23,128.3,127.99,128.19,9016.0
2017-06-30 11:10:00,128.38,128.38,127.83,127.87,14325.0,128.38,128.38,127.83,127.87,14325.0
2017-06-30 11:20:00,127.96,128.59,127.94,128.28,45713.0,127.96,128.59,127.94,128.28,45713.0
2017-06-30 11:30:00,128.25,128.52,128.02,128.52,25882.0,128.25,128.52,128.02,128.52,25882.0
2017-06-30 11:40:00,128.56,128.74,128.39,128.59,12752.0,128.56,128.74,128.39,128.59,12752.0
2017-06-30 11:50:00,128.65,128.99,128.36,128.99,13474.0,128.65,128.99,128.36,128.99,13474.0
2017-06-30 12:00:00,128.83,129.12,128.64,128.67,18761.0,128.83,129.12,128.64,128.67,18761.0
2017-06-30 12:10:00,128.78,128.84,128.47,128.73,13751.0,128.78,128.84,128.47,128.73,13751.0
2017-06-30 12:20:00,128.76,128.88,128.56,128.68,11294.0,128.76,128.88,128.56,128.68,11294.0
2017-06-30 12:30:00,128.62,128.66,128.35,128.51,10503.0,128.62,128.66,128.35,128.51,10503.0
2017-06-30 12:40:00,128.46,128.63,128.22,128.35,20626.0,128.46,128.63,128.22,128.35,20626.0
2017-06-30 12:50:00,128.4,128.5,128.23,128.42,6455.0,128.4,128.5,128.23,128.42,6455.0
2017-06-30 13:00:00,128.43,128.47,128.18,128.18,10416.0,128.43,128.47,128.18,128.18,10416.0
2017-06-30 13:10:00,128.11,128.2,127.89,128.2,16278.0,128.11,128.2,127.89,128.2,16278.0
2017-06-30 13:20:00,128.18,128.21,127.96,128.12,18599.0,128.18,128.21,127.96,128.12,18599.0
2017-06-30 13:30:00,128.14,128.38,128.02,128.38,10561.0,128.14,128.38,128.02,128.38,10561.0
2017-06-30 13:40:00,128.43,128.65,128.4,128.62,4304.0,128.43,128.65,128.4,128.62,4304.0
2017-06-30 13:50:00,128.62,128.93,128.5,128.89,10886.0,128.62,128.93,128.5,128.89,10886.0
2017-06-30 14:00:00,128.93,129.41,128.73,129.23,20981.0,128.93,129.41,128.73,129.23,20981.0
2017-06-30 14:10:00,129.16,129.23,129.0,129.14,16971.0,129.16,129.23,129.0,129.14,16971.0
2017-06-30 14:20:00,129.2,129.39,128.97,129.39,9137.0,129.2,129.39,128.97,129.39,9137.0
2017-06-30 14:30:00,129.37,129.41,129.21,129.37,12556.0,129.37,129.41,129.21,129.37,12556.0
2017-06-30 14:40:00,129.37,129.51,129.29,129.41,15412.0,129.37,129.51,129.29,129.41,15412.0
2017-06-30 14:50:00,129.41,129.47,129.3,129.43,15026.0,129.41,129.47,129.3,129.43,15026.0
2017-06-30 15:00:00,129.47,129.55,129.33,129.46,21736.0,129.47,129.55,129.33,129.46,21736.0
2017-06-30 15:10:00,129.46,129.48,129.16,129.3,22306.0,129.46,129.48,129.16,129.3,22306.0
2017-06-30 15:20:00,129.28,129.46,129.27,129.4,16389.0,129.28,129.46,129.27,129.4,16389.0
2017-06-30 15:30:00,129.4,129.46,129.22,129.43,21767.0,129.4,129.46,129.22,129.43,21767.0
2017-06-30 15:40:00,129.44,129.61,129.26,129.61,39203.0,129.44,129.61,129.26,129.61,39203.0
2017-06-30 15:50:00,129.56,129.59,128.84,128.88,119196.0,129.56,129.59,128.84,128.88,119196.0
2017-07-03 09:30:00,129.49,129.89,127.48,128.45,68687.0,129.49,129.89,127.48,128.45,68687.0
2017-07-03 09:40:00,128.45,128.93,127.77,128.77,24926.0,128.45,128.93,127.77,128.77,24926.0
2017-07-03 09:50:00,128.68,129.18,128.54,128.9,36444.0,128.68,129.18,128.54,128.9,36444.0
2017-07-03 10:00:00,129.03,129.46,128.56,128.86,55325.0,129.03,129.46,128.56,128.86,55325.0
2017-07-03 10:10:00,128.81,129.18,128.45,128.47,22961.0,128.81,129.18,128.45,128.47,22961.0
2017-07-03 10:20:00,128.45,128.64,128.06,128.45,27480.0,128.45,128.64,128.06,128.45,27480.0
2017-07-03 10:30:00,128.45,128.5,127.51,127.66,21142.0,128.45,128.5,127.51,127.66,21142.0
2017-07-03 10:40:00,127.57,127.98,126.86,127.41,33675.0,127.57,127.98,126.86,127.41,33675.0
2017-07-03 10:50:00,127.45,127.75,126.95,127.01,24056.0,127.45,127.75,126.95,127.01,24056.0
2017-07-03 11:00:00,127.07,127.31,126.68,126.91,24274.0,127.07,127.31,126.68,126.91,24274.0
2017-07-03 11:10:00,126.94,127.48,126.93,127.32,20904.0,126.94,127.48,126.93,127.32,20904.0
2017-07-03 11:20:00,127.32,128.12,127.31,127.57,23813.0,127.32,128.12,127.31,127.57,23813.0
2017-07-03 11:30:00,127.51,127.97,127.32,127.59,12509.0,127.51,127.97,127.32,127.59,12509.0
2017-07-03 11:40:00,127.61,127.95,127.42,127.76,10421.0,127.61,127.95,127.42,127.76,10421.0
2017-07-03 11:50:00,127.67,127.86,127.34,127.86,9052.0,127.67,127.86,127.34,127.86,9052.0
2017-07-03 12:00:00,127.84,127.84,127.33,127.43,17020.0,127.84,127.84,127.33,127.43,17020.0
2017-07-03 12:10:00,127.47,127.53,126.87,126.87,16573.0,127.47,127.53,126.87,126.87,16573.0
2017-07-03 12:20:00,126.94,127.44,126.85,127.44,19594.0,126.94,127.44,126.85,127.44,19594.0
2017-07-03 12:30:00,127.39,127.84,127.24,127.67,27375.0,127.39,127.84,127.24,127.67,27375.0
2017-07-03 12:40:00,127.68,127.86,127.51,127.85,19967.0,127.68,127.86,127.51,127.85,19967.0
2017-07-03 12:50:00,127.86,128.81,127.8,128.18,80486.0,127.86,128.81,127.8,128.18,80486.0
2017-07-05 09:30:00,128.31,129.89,128.0,128.57,31146.0,128.31,129.89,128.0,128.57,31146.0
2017-07-05 09:40:00,128.58,128.58,127.99,128.24,16534.0,128.58,128.58,127.99,128.24,16534.0
2017-07-05 09:50:00,128.17,128.48,127.68,128.19,50757.0,128.17,128.48,127.68,128.19,50757.0
2017-07-05 10:00:00,128.15,128.2,127.34,127.85,22369.0,128.15,128.2,127.34,127.85,22369.0
2017-07-05 10:10:00,127.95,128.42,127.89,128.21,17458.0,127.95,128.42,127.89,128.21,17458.0
2017-07-05 10:20:00,128.29,128.88,128.02,128.69,34760.0,128.29,128.88,128.02,128.69,34760.0
2017-07-05 10:30:00,128.76,129.47,128.76,129.18,33831.0,128.76,129.47,128.76,129.18,33831.0
2017-07-05 10:40:00,129.21,129.4,129.01,129.28,37205.0,129.21,129.4,129.01,129.28,37205.0
2017-07-05 10:50:00,129.32,129.81,129.32,129.5,28680.0,129.32,129.81,129.32,129.5,28680.0
2017-07-05 11:00:00,129.51,130.12,129.51,129.79,45980.0,129.51,130.12,129.51,129.79,45980.0
2017-07-05 11:10:00,129.8,130.44,129.79,130.15,20699.0,129.8,130.44,129.79,130.15,20699.0
2017-07-05 11:20:00,130.15,130.31,129.23,130.22,40661.0,130.15,130.31,129.23,130.22,40661.0
2017-07-05 11:30:00,130.12,130.12,128.92,128.92,20392.0,130.12,130.12,128.92,128.92,20392.0
2017-07-05 11:40:00,128.89,129.32,128.79,129.02,12131.0,128.89,129.32,128.79,129.02,12131.0
2017-07-05 11:50:00,129.02,129.39,128.86,129.18,9546.0,129.02,129.39,128.86,129.18,9546.0
2017-07-05 12:00:00,129.14,129.6,129.12,129.14,7175.0,129.14,129.6,129.12,129.14,7175.0
2017-07-05 12:10:00,129.12,129.42,129.07,129.24,8573.0,129.12,129.42,129.07,129.24,8573.0
2017-07-05 12:20:00,129.22,129.26,128.95,128.98,16707.0,129.22,129.26,128.95,128.98,16707.0
2017-07-05 12:30:00,128.98,129.39,128.98,129.31,12136.0,128.98,129.39,128.98,129.31,12136.0
2017-07-05 12:40:00,129.25,129.49,129.24,129.33,5624.0,129.25,129.49,129.24,129.33,5624.0
2017-07-05 12:50:00,129.38,129.61,129.31,129.61,10319.0,129.38,129.61,129.31,129.61,10319.0
2017-07-05 13:00:00,129.65,130.16,129.6,130.1,25924.0,129.65,130.16,129.6,130.1,25924.0
2017-07-05 13:10:00,130.05,130.06,129.38,129.42,15525.0,130.05,130.06,129.38,129.42,15525.0
2017-07-05 13:20:00,129.4,130.0,129.38,129.81,23983.0,129.4,130.0,129.38,129.81,23983.0
2017-07-05 13:30:00,129.86,129.9,129.43,129.49,10798.0,129.86,129.9,129.43,129.49,10798.0
2017-07-05 13:40:00,129.47,129.64,128.95,129.0,16421.0,129.47,129.64,128.95,129.0,16421.0
2017-07-05 13:50:00,129.0,129.4,129.0,129.23,8805.0,129.0,129.4,129.0,129.23,8805.0
2017-07-05 14:00:00,129.33,129.8,129.0,129.25,16028.0,129.33,129.8,129.0,129.25,16028.0
2017-07-05 14:10:00,129.41,129.64,129.16,129.44,12969.0,129.41,129.64,129.16,129.44,12969.0
2017-07-05 14:20:00,129.48,129.9,129.32,129.87,16037.0,129.48,129.9,129.32,129.87,16037.0
2017-07-05 14:30:00,129.84,130.02,129.6,129.89,35059.0,129.84,130.02,129.6,129.89,35059.0
2017-07-05 14:40:00,129.8,130.13,129.75,129.86,16136.0,129.8,130.13,129.75,129.86,16136.0
2017-07-05 14:50:00,129.85,129.87,129.41,129.77,17139.0,129.85,129.87,129.41,129.77,17139.0
2017-07-05 15:00:00,129.77,129.8,128.99,129.38,30991.0,129.77,129.8,128.99,129.38,30991.0
2017-07-05 15:10:00,129.41,129.54,129.29,129.46,18875.0,129.41,129.54,129.29,129.46,18875.0
2017-07-05 15:20:00,129.46,129.6,129.33,129.49,17747.0,129.46,129.6,129.33,129.49,17747.0
2017-07-05 15:30:00,129.57,129.69,129.21,129.43,24412.0,129.57,129.69,129.21,129.43,24412.0
2017-07-05 15:40:00,129.47,129.61,129.16,129.19,36493.0,129.47,129.61,129.16,129.19,36493.0
2017-07-05 15:50:00,129.18,129.2,128.95,129.0,86629.0,129.18,129.2,128.95,129.0,86629.0
2017-07-06 09:30:00,128.02,128.94,126.51,126.51,37714.0,128.02,128.94,126.51,126.51,37714.0
2017-07-06 09:40:00,126.53,127.06,125.93,126.24,47284.0,126.53,127.06,125.93,126.24,47284.0
2017-07-06 09:50:00,126.5,127.11,126.32,126.8,31011.0,126.5,127.11,126.32,126.8,31011.0
2017-07-06 10:00:00,126.86,126.99,125.56,125.74,29137.0,126.86,126.99,125.56,125.74,29137.0
2017-07-06 10:10:00,125.83,126.26,125.53,125.53,29513.0,125.83,126.26,125.53,125.53,29513.0
2017-07-06 10:20:00,125.8,126.04,125.5,125.76,19926.0,125.8,126.04,125.5,125.76,19926.0
2017-07-06 10:30:00,125.88,126.47,125.59,126.38,16875.0,125.88,126.47,125.59,126.38,16875.0
2017-07-06 10:40:00,126.35,127.73,126.35,127.46,26471.0,126.35,127.73,126.35,127.46,26471.0
2017-07-06 10:50:00,127.53,128.24,127.15,127.79,33094.0,127.53,128.24,127.15,127.79,33094.0
2017-07-06 11:00:00,127.97,127.99,127.09,127.61,41302.0,127.97,127.99,127.09,127.61,41302.0
2017-07-06 11:10:00,127.5,127.82,126.74,127.1,33346.0,127.5,127.82,126.74,127.1,33346.0
2017-07-06 11:20:00,127.1,127.74,127.08,127.36,7728.0,127.1,127.74,127.08,127.36,7728.0
2017-07-06 11:30:00,127.36,127.96,127.36,127.62,17079.0,127.36,127.96,127.36,127.62,17079.0
2017-07-06 11:40:00,127.57,127.78,127.33,127.64,12562.0,127.57,127.78,127.33,127.64,12562.0
2017-07-06 11:50:00,127.56,128.17,127.56,127.79,16837.0,127.56,128.17,127.56,127.79,16837.0
2017-07-06 12:00:00,127.88,128.37,127.88,128.28,12915.0,127.88,128.37,127.88,128.28,12915.0
2017-07-06 12:10:00,128.35,128.38,128.01,128.18,7819.0,128.35,128.38,128.01,128.18,7819.0
2017-07-06 12:20:00,128.06,128.06,127.39,127.47,13575.0,128.06,128.06,127.39,127.47,13575.0
2017-07-06 12:30:00,127.51,128.2,127.32,127.98,7500.0,127.51,128.2,127.32,127.98,7500.0
2017-07-06 12:40:00,127.97,128.17,127.86,128.07,5729.0,127.97,128.17,127.86,128.07,5729.0
2017-07-06 12:50:00,128.16,128.27,127.8,128.0,4870.0,128.16,128.27,127.8,128.0,4870.0
2017-07-06 13:00:00,128.06,128.24,127.74,127.98,12315.0,128.06,128.24,127.74,127.98,12315.0
2017-07-06 13:10:00,127.97,128.68,127.94,128.57,9861.0,127.97,128.68,127.94,128.57,9861.0
2017-07-06 13:20:00,128.56,128.61,128.24,128.42,8826.0,128.56,128.61,128.24,128.42,8826.0
2017-07-06 13:30:00,128.4,128.47,128.09,128.15,5670.0,128.4,128.47,128.09,128.15,5670.0
2017-07-06 13:40:00,128.17,128.29,128.05,128.23,5100.0,128.17,128.29,128.05,128.23,5100.0
2017-07-06 13:50:00,128.17,128.26,128.03,128.25,13365.0,128.17,128.26,128.03,128.25,13365.0
2017-07-06 14:00:00,128.12,128.32,128.03,128.23,8320.0,128.12,128.32,128.03,128.23,8320.0
2017-07-06 14:10:00,128.31,128.42,127.9,128.16,15308.0,128.31,128.42,127.9,128.16,15308.0
2017-07-06 14:20:00,128.11,128.28,128.03,128.24,6399.0,128.11,128.28,128.03,128.24,6399.0
2017-07-06 14:30:00,128.19,128.31,128.06,128.23,12590.0,128.19,128.31,128.06,128.23,12590.0
2017-07-06 14:40:00,128.26,128.43,127.99,128.43,26529.0,128.26,128.43,127.99,128.43,26529.0
2017-07-06 14:50:00,128.46,128.67,128.29,128.67,11550.0,128.46,128.67,128.29,128.67,11550.0
2017-07-06 15:00:00,128.61,128.61,127.91,128.17,32210.0,128.61,128.61,127.91,128.17,32210.0
2017-07-06 15:10:00,128.12,128.41,127.9,128.39,11776.0,128.12,128.41,127.9,128.39,11776.0
2017-07-06 15:20:00,128.4,128.54,128.21,128.31,24133.0,128.4,128.54,128.21,128.31,24133.0
2017-07-06 15:30:00,128.3,128.37,127.9,128.32,20775.0,128.3,128.37,127.9,128.32,20775.0
2017-07-06 15:40:00,128.29,128.69,128.21,128.65,40440.0,128.29,128.69,128.21,128.65,40440.0
2017-07-06 15:50:00,128.64,128.64,128.26,128.52,82837.0,128.64,128.64,128.26,128.52,82837.0
2017-07-07 09:30:00,129.14,130.88,129.12,130.76,63960.0,129.14,130.88,129.12,130.76,63960.0
2017-07-07 09:40:00,130.61,130.61,129.54,129.73,30601.0,130.61,130.61,129.54,129.73,30601.0
2017-07-07 09:50:00,129.84,130.04,129.41,129.72,27935.0,129.84,130.04,129.41,129.72,27935.0
2017-07-07 10:00:00,129.68,130.45,129.62,130.09,54265.0,129.68,130.45,129.62,130.09,54265.0
2017-07-07 10:10:00,130.1,130.16,129.26,129.44,16069.0,130.1,130.16,129.26,129.44,16069.0
2017-07-07 10:20:00,129.39,129.87,129.39,129.72,27242.0,129.39,129.87,129.39,129.72,27242.0
2017-07-07 10:30:00,129.68,130.45,129.68,130.31,20986.0,129.68,130.45,129.68,130.31,20986.0
2017-07-07 10:40:00,130.27,130.53,130.18,130.3,18260.0,130.27,130.53,130.18,130.3,18260.0
2017-07-07 10:50:00,130.32,130.8,130.22,130.74,22422.0,130.32,130.8,130.22,130.74,22422.0
2017-07-07 11:00:00,130.73,130.73,130.02,130.14,15404.0,130.73,130.73,130.02,130.14,15404.0
2017-07-07 11:10:00,130.17,130.33,130.03,130.09,6060.0,130.17,130.33,130.03,130.09,6060.0
2017-07-07 11:20:00,130.04,130.35,129.9,130.22,11526.0,130.04,130.35,129.9,130.22,11526.0
2017-07-07 11:30:00,130.24,130.4,130.13,130.22,5200.0,130.24,130.4,130.13,130.22,5200.0
2017-07-07 11:40:00,130.31,130.45,130.14,130.29,15384.0,130.31,130.45,130.14,130.29,15384.0
2017-07-07 11:50:00,130.3,130.4,130.24,130.33,5686.0,130.3,130.4,130.24,130.33,5686.0
2017-07-07 12:00:00,130.4,130.82,130.4,130.6,9662.0,130.4,130.82,130.4,130.6,9662.0
2017-07-07 12:10:00,130.5,130.74,130.4,130.61,19164.0,130.5,130.74,130.4,130.61,19164.0
2017-07-07 12:20:00,130.64,130.76,130.47,130.5,10110.0,130.64,130.76,130.47,130.5,10110.0
2017-07-07 12:30:00,130.47,130.67,130.41,130.59,7708.0,130.47,130.67,130.41,130.59,7708.0
2017-07-07 12:40:00,130.62,130.65,130.49,130.51,5000.0,130.62,130.65,130.49,130.51,5000.0
2017-07-07 12:50:00,130.44,130.52,130.3,130.44,6962.0,130.44,130.52,130.3,130.44,6962.0
2017-07-07 13:00:00,130.46,130.86,130.43,130.74,32207.0,130.46,130.86,130.43,130.74,32207.0
2017-07-07 13:10:00,130.64,130.69,130.09,130.37,9303.0,130.64,130.69,130.09,130.37,9303.0
2017-07-07 13:20:00,130.34,130.36,130.09,130.35,11740.0,130.34,130.36,130.09,130.35,11740.0
2017-07-07 13:30:00,130.26,130.26,129.82,129.98,8422.0,130.26,130.26,129.82,129.98,8422.0
2017-07-07 13:40:00,130.0,130.1,129.63,129.87,6700.0,130.0,130.1,129.63,129.87,6700.0
2017-07-07 13:50:00,129.85,129.96,129.69,129.82,7303.0,129.85,129.96,129.69,129.82,7303.0
2017-07-07 14:00:00,129.95,130.22,129.83,130.13,11493.0,129.95,130.22,129.83,130.13,11493.0
2017-07-07 14:10:00,130.15,130.27,130.11,130.17,5307.0,130.15,130.27,130.11,130.17,5307.0
2017-07-07 14:20:00,130.2,130.47,130.19,130.23,10921.0,130.2,130.47,130.19,130.23,10921.0
2017-07-07 14:30:00,130.23,130.3,129.82,129.84,9274.0,130.23,130.3,129.82,129.84,9274.0
2017-07-07 14:40:00,129.8,130.02,129.8,129.83,13719.0,129.8,130.02,129.8,129.83,13719.0
2017-07-07 14:50:00,129.85,130.05,129.84,129.88,6899.0,129.85,130.05,129.84,129.88,6899.0
2017-07-07 15:00:00,129.94,129.98,129.64,129.9,11106.0,129.94,129.98,129.64,129.9,11106.0
2017-07-07 15:10:00,129.91,129.91,129.64,129.87,8628.0,129.91,129.91,129.64,129.87,8628.0
2017-07-07 15:20:00,129.92,130.04,129.75,129.76,14193.0,129.92,130.04,129.75,129.76,14193.0
2017-07-07 15:30:00,129.82,129.96,129.76,129.91,15346.0,129.82,129.96,129.76,129.91,15346.0
2017-07-07 15:40:00,129.89,130.21,129.77,130.21,39158.0,129.89,130.21,129.77,130.21,39158.0
2017-07-07 15:50:00,130.19,130.42,130.15,130.35,94183.0,130.19,130.42,130.15,130.35,94183.0
2017-07-10 09:30:00,129.93,130.36,128.75,129.65,39501.0,129.93,130.36,128.75,129.65,39501.0
2017-07-10 09:40:00,129.46,130.06,129.27,129.8,26763.0,129.46,130.06,129.27,129.8,26763.0
2017-07-10 09:50:00,129.63,129.75,129.08,129.09,22874.0,129.63,129.75,129.08,129.09,22874.0
2017-07-10 10:00:00,129.18,129.78,129.17,129.69,21911.0,129.18,129.78,129.17,129.69,21911.0
2017-07-10 10:10:00,129.61,129.86,128.91,129.18,18376.0,129.61,129.86,128.91,129.18,18376.0
2017-07-10 10:20:00,129.14,129.25,128.73,128.97,26288.0,129.14,129.25,128.73,128.97,26288.0
2017-07-10 10:30:00,128.94,129.21,128.75,128.98,102659.0,128.94,129.21,128.75,128.98,102659.0
2017-07-10 10:40:00,128.95,129.15,128.81,129.1,12856.0,128.95,129.15,128.81,129.1,12856.0
2017-07-10 10:50:00,129.15,129.72,129.06,129.72,18047.0,129.15,129.72,129.06,129.72,18047.0
2017-07-10 11:00:00,129.7,129.81,129.4,129.55,20308.0,129.7,129.81,129.4,129.55,20308.0
2017-07-10 11:10:00,129.56,129.63,129.35,129.49,40268.0,129.56,129.63,129.35,129.49,40268.0
2017-07-10 11:20:00,129.49,129.55,129.19,129.43,17758.0,129.49,129.55,129.19,129.43,17758.0
2017-07-10 11:30:00,129.42,129.52,129.22,129.5,15429.0,129.42,129.52,129.22,129.5,15429.0
2017-07-10 11:40:00,129.41,129.65,129.4,129.52,31141.0,129.41,129.65,129.4,129.52,31141.0
2017-07-10 11:50:00,129.57,129.9,129.4,129.9,23964.0,129.57,129.9,129.4,129.9,23964.0
2017-07-10 12:00:00,129.87,130.16,129.8,130.16,26631.0,129.87,130.16,129.8,130.16,26631.0
2017-07-10 12:10:00,130.11,130.16,129.69,129.69,16245.0,130.11,130.16,129.69,129.69,16245.0
2017-07-10 12:20:00,129.75,129.88,129.49,129.62,9362.0,129.75,129.88,129.49,129.62,9362.0
2017-07-10 12:30:00,129.62,129.75,129.48,129.73,11704.0,129.62,129.75,129.48,129.73,11704.0
2017-07-10 12:40:00,129.79,129.9,129.69,129.76,18300.0,129.79,129.9,129.69,129.76,18300.0
2017-07-10 12:50:00,129.79,129.94,129.67,129.9,16319.0,129.79,129.94,129.67,129.9,16319.0
2017-07-10 13:00:00,129.83,130.16,129.82,130.07,25487.0,129.83,130.16,129.82,130.07,25487.0
2017-07-10 13:10:00,130.06,130.16,129.9,129.99,5905.0,130.06,130.16,129.9,129.99,5905.0
2017-07-10 13:20:00,129.99,130.0,129.72,129.75,12208.0,129.99,130.0,129.72,129.75,12208.0
2017-07-10 13:30:00,129.78,130.15,129.78,129.91,10516.0,129.78,130.15,129.78,129.91,10516.0
2017-07-10 13:40:00,129.84,129.84,129.58,129.69,8787.0,129.84,129.84,129.58,129.69,8787.0
2017-07-10 13:50:00,129.7,129.75,129.47,129.52,21870.0,129.7,129.75,129.47,129.52,21870.0
2017-07-10 14:00:00,129.54,129.79,129.14,129.3,22421.0,129.54,129.79,129.14,129.3,22421.0
2017-07-10 14:10:00,129.2,129.33,128.83,129.03,17897.0,129.2,129.33,128.83,129.03,17897.0
2017-07-10 14:20:00,129.03,129.25,128.91,129.15,16383.0,129.03,129.25,128.91,129.15,16383.0
2017-07-10 14:30:00,129.06,129.25,128.86,128.96,14981.0,129.06,129.25,128.86,128.96,14981.0
2017-07-10 14:40:00,129.02,129.38,129.0,129.34,21140.0,129.02,129.38,129.0,129.34,21140.0
2017-07-10 14:50:00,129.5,129.5,129.2,129.35,12106.0,129.5,129.5,129.2,129.35,12106.0
2017-07-10 15:00:00,129.35,129.63,129.24,129.31,30155.0,129.35,129.63,129.24,129.31,30155.0
2017-07-10 15:10:00,129.35,129.43,129.04,129.09,23519.0,129.35,129.43,129.04,129.09,23519.0
2017-07-10 15:20:00,129.04,129.13,128.93,129.0,26313.0,129.04,129.13,128.93,129.0,26313.0
2017-07-10 15:30:00,129.0,129.11,128.83,128.98,44021.0,129.0,129.11,128.83,128.98,44021.0
2017-07-10 15:40:00,129.0,129.2,128.99,129.07,39419.0,129.0,129.2,128.99,129.07,39419.0
2017-07-10 15:50:00,129.06,129.24,128.64,128.68,133628.0,129.06,129.24,128.64,128.68,133628.0
2017-07-11 09:30:00,129.71,130.39,129.26,129.98,47363.0,129.71,130.39,129.26,129.98,47363.0
2017-07-11 09:40:00,129.96,130.45,129.71,130.41,79125.0,129.96,130.45,129.71,130.41,79125.0
2017-07-11 09:50:00,130.32,131.01,130.32,130.87,28541.0,130.32,131.01,130.32,130.87,28541.0
2017-07-11 10:00:00,130.88,131.6,130.88,131.52,29949.0,130.88,131.6,130.88,131.52,29949.0
2017-07-11 10:10:00,131.56,132.1,131.4,131.93,34307.0,131.56,132.1,131.4,131.93,34307.0
2017-07-11 10:20:00,131.89,132.0,131.42,131.87,18205.0,131.89,132.0,131.42,131.87,18205.0
2017-07-11 10:30:00,131.83,132.26,131.82,131.98,26955.0,131.83,132.26,131.82,131.98,26955.0
2017-07-11 10:40:00,131.96,131.96,131.43,131.63,15430.0,131.96,131.96,131.43,131.63,15430.0
2017-07-11 10:50:00,131.59,131.94,131.47,131.82,20128.0,131.59,131.94,131.47,131.82,20128.0
2017-07-11 11:00:00,131.89,132.08,131.79,131.9,25494.0,131.89,132.08,131.79,131.9,25494.0
2017-07-11 11:10:00,131.88,131.92,131.43,131.69,40981.0,131.88,131.92,131.43,131.69,40981.0
2017-07-11 11:20:00,131.67,131.67,130.62,131.07,16029.0,131.67,131.67,130.62,131.07,16029.0
2017-07-11 11:30:00,131.0,131.38,130.99,131.33,10000.0,131.0,131.38,130.99,131.33,10000.0
2017-07-11 11:40:00,131.29,131.64,131.1,131.64,15963.0,131.29,131.64,131.1,131.64,15963.0
2017-07-11 11:50:00,131.6,131.92,131.59,131.66,16293.0,131.6,131.92,131.59,131.66,16293.0
2017-07-11 12:00:00,131.51,131.56,131.27,131.38,21705.0,131.51,131.56,131.27,131.38,21705.0
2017-07-11 12:10:00,131.34,131.35,130.99,130.99,11248.0,131.34,131.35,130.99,130.99,11248.0
2017-07-11 12:20:00,130.98,131.33,130.98,131.31,5780.0,130.98,131.33,130.98,131.31,5780.0
2017-07-11 12:30:00,131.32,131.36,131.15,131.26,8588.0,131.32,131.36,131.15,131.26,8588.0
2017-07-11 12:40:00,131.25,131.79,131.24,131.63,11050.0,131.25,131.79,131.24,131.63,11050.0
2017-07-11 12:50:00,131.69,131.78,131.55,131.55,9570.0,131.69,131.78,131.55,131.55,9570.0
2017-07-11 13:00:00,131.53,131.62,131.27,131.36,15268.0,131.53,131.62,131.27,131.36,15268.0
2017-07-11 13:10:00,131.36,131.56,131.28,131.51,10018.0,131.36,131.56,131.28,131.51,10018.0
2017-07-11 13:20:00,131.49,131.58,131.19,131.19,9435.0,131.49,131.58,131.19,131.19,9435.0
2017-07-11 13:30:00,131.16,131.37,131.15,131.37,6353.0,131.16,131.37,131.15,131.37,6353.0
2017-07-11 13:40:00,131.45,131.62,131.25,131.42,16581.0,131.45,131.62,131.25,131.42,16581.0
2017-07-11 13:50:00,131.48,131.55,131.35,131.45,9382.0,131.48,131.55,131.35,131.45,9382.0
2017-07-11 14:00:00,131.36,131.56,131.21,131.24,10122.0,131.36,131.56,131.21,131.24,10122.0
2017-07-11 14:10:00,131.19,131.34,131.08,131.13,7318.0,131.19,131.34,131.08,131.13,7318.0
2017-07-11 14:20:00,131.11,131.49,131.07,131.38,12317.0,131.11,131.49,131.07,131.38,12317.0
2017-07-11 14:30:00,131.35,131.46,131.25,131.28,7529.0,131.35,131.46,131.25,131.28,7529.0
2017-07-11 14:40:00,131.25,131.37,131.1,131.15,15941.0,131.25,131.37,131.1,131.15,15941.0
2017-07-11 14:50:00,131.14,131.37,131.13,131.21,11546.0,131.14,131.37,131.13,131.21,11546.0
2017-07-11 15:00:00,131.14,131.23,131.03,131.12,11570.0,131.14,131.23,131.03,131.12,11570.0
2017-07-11 15:10:00,131.15,131.42,131.09,131.42,18236.0,131.15,131.42,131.09,131.42,18236.0
2017-07-11 15:20:00,131.41,131.84,131.4,131.77,24066.0,131.41,131.84,131.4,131.77,24066.0
2017-07-11 15:30:00,131.77,131.99,131.77,131.86,29271.0,131.77,131.99,131.77,131.86,29271.0
2017-07-11 15:40:00,131.84,132.0,131.72,131.92,40080.0,131.84,132.0,131.72,131.92,40080.0
2017-07-11 15:50:00,131.87,132.5,131.65,132.2,231967.0,131.87,132.5,131.65,132.2,231967.0
2017-07-12 09:30:00,133.38,133.62,131.22,131.24,57093.0,133.38,133.62,131.22,131.24,57093.0
2017-07-12 09:40:00,131.49,132.43,131.44,131.92,32765.0,131.49,132.43,131.44,131.92,32765.0
2017-07-12 09:50:00,132.03,132.23,131.78,132.06,15362.0,132.03,132.23,131.78,132.06,15362.0
2017-07-12 10:00:00,132.07,132.22,131.34,131.44,8699.0,132.07,132.22,131.34,131.44,8699.0
2017-07-12 10:10:00,131.21,131.86,131.2,131.48,19370.0,131.21,131.86,131.2,131.48,19370.0
2017-07-12 10:20:00,131.56,132.0,131.55,131.75,25380.0,131.56,132.0,131.55,131.75,25380.0
2017-07-12 10:30:00,131.73,131.85,131.23,131.34,27383.0,131.73,131.85,131.23,131.34,27383.0
2017-07-12 10:40:00,131.37,131.62,131.09,131.48,24310.0,131.37,131.62,131.09,131.48,24310.0
2017-07-12 10:50:00,131.51,131.65,131.41,131.49,15277.0,131.51,131.65,131.41,131.49,15277.0
2017-07-12 11:00:00,131.42,131.79,131.34,131.34,35140.0,131.42,131.79,131.34,131.34,35140.0
2017-07-12 11:10:00,131.32,131.5,131.26,131.4,7255.0,131.32,131.5,131.26,131.4,7255.0
2017-07-12 11:20:00,131.45,131.54,131.26,131.5,31996.0,131.45,131.54,131.26,131.5,31996.0
2017-07-12 11:30:00,131.55,131.93,131.54,131.85,11450.0,131.55,131.93,131.54,131.85,11450.0
2017-07-12 11:40:00,131.89,131.89,131.5,131.51,8315.0,131.89,131.89,131.5,131.51,8315.0
2017-07-12 11:50:00,131.51,131.51,130.85,131.03,18547.0,131.51,131.51,130.85,131.03,18547.0
2017-07-12 12:00:00,131.19,131.51,131.13,131.31,8725.0,131.19,131.51,131.13,131.31,8725.0
2017-07-12 12:10:00,131.27,131.33,130.82,130.94,14194.0,131.27,131.33,130.82,130.94,14194.0
2017-07-12 12:20:00,130.91,131.22,130.85,131.18,6857.0,130.91,131.22,130.85,131.18,6857.0
2017-07-12 12:30:00,131.19,131.19,130.97,130.97,4850.0,131.19,131.19,130.97,130.97,4850.0
2017-07-12 12:40:00,131.07,131.27,131.04,131.2,4515.0,131.07,131.27,131.04,131.2,4515.0
2017-07-12 12:50:00,131.12,131.12,130.78,130.94,12381.0,131.12,131.12,130.78,130.94,12381.0
2017-07-12 13:00:00,130.93,131.07,130.85,130.93,10697.0,130.93,131.07,130.85,130.93,10697.0
2017-07-12 13:10:00,130.87,131.03,130.87,130.94,6050.0,130.87,131.03,130.87,130.94,6050.0
2017-07-12 13:20:00,130.97,131.11,130.59,130.98,85860.0,130.97,131.11,130.59,130.98,85860.0
2017-07-12 13:30:00,130.93,131.45,130.93,131.34,59710.0,130.93,131.45,130.93,131.34,59710.0
2017-07-12 13:40:00,131.34,131.57,131.28,131.48,31372.0,131.34,131.57,131.28,131.48,31372.0
2017-07-12 13:50:00,131.49,131.65,131.38,131.61,29986.0,131.49,131.65,131.38,131.61,29986.0
2017-07-12 14:00:00,131.59,132.24,131.57,131.94,75035.0,131.59,132.24,131.57,131.94,75035.0
2017-07-12 14:10:00,132.07,132.08,131.6,131.91,22600.0,132.07,132.08,131.6,131.91,22600.0
2017-07-12 14:20:00,131.88,132.1,131.44,131.64,27609.0,131.88,132.1,131.44,131.64,27609.0
2017-07-12 14:30:00,131.59,131.62,131.31,131.5,6248.0,131.59,131.62,131.31,131.5,6248.0
2017-07-12 14:40:00,131.48,131.53,131.16,131.22,12090.0,131.48,131.53,131.16,131.22,12090.0
2017-07-12 14:50:00,131.29,131.48,131.16,131.42,8950.0,131.29,131.48,131.16,131.42,8950.0
2017-07-12 15:00:00,131.45,131.74,131.37,131.72,14881.0,131.45,131.74,131.37,131.72,14881.0
2017-07-12 15:10:00,131.74,131.88,131.67,131.8,19247.0,131.74,131.88,131.67,131.8,19247.0
2017-07-12 15:20:00,131.76,131.84,131.64,131.65,17339.0,131.76,131.84,131.64,131.65,17339.0
2017-07-12 15:30:00,131.61,131.74,131.4,131.6,22125.0,131.61,131.74,131.4,131.6,22125.0
2017-07-12 15:40:00,131.59,131.6,131.27,131.43,26561.0,131.59,131.6,131.27,131.43,26561.0
2017-07-12 15:50:00,131.45,131.57,131.4,131.44,87893.0,131.45,131.57,131.4,131.44,87893.0
2017-07-13 09:30:00,131.74,131.74,130.25,130.25,28873.0,131.74,131.74,130.25,130.25,28873.0
2017-07-13 09:40:00,130.44,130.88,130.14,130.4,28163.0,130.44,130.88,130.14,130.4,28163.0
2017-07-13 09:50:00,130.52,130.64,130.05,130.32,23217.0,130.52,130.64,130.05,130.32,23217.0
2017-07-13 10:00:00,130.5,130.5,129.28,129.29,45960.0,130.5,130.5,129.28,129.29,45960.0
2017-07-13 10:10:00,129.24,129.65,128.39,128.93,48042.0,129.24,129.65,128.39,128.93,48042.0
2017-07-13 10:20:00,128.75,129.17,128.44,128.75,22879.0,128.75,129.17,128.44,128.75,22879.0
2017-07-13 10:30:00,128.75,129.35,128.4,129.06,37531.0,128.75,129.35,128.4,129.06,37531.0
2017-07-13 10:40:00,129.2,129.67,129.0,129.24,25909.0,129.2,129.67,129.0,129.24,25909.0
2017-07-13 10:50:00,129.23,129.83,129.21,129.71,19820.0,129.23,129.83,129.21,129.71,19820.0
2017-07-13 11:00:00,129.65,129.76,129.39,129.53,49019.0,129.65,129.76,129.39,129.53,49019.0
2017-07-13 11:10:00,129.61,129.78,129.16,129.43,31543.0,129.61,129.78,129.16,129.43,31543.0
2017-07-13 11:20:00,129.55,129.59,129.2,129.32,17843.0,129.55,129.59,129.2,129.32,17843.0
2017-07-13 11:30:00,129.41,129.81,129.31,129.75,37979.0,129.41,129.81,129.31,129.75,37979.0
2017-07-13 11:40:00,129.73,129.74,129.29,129.69,37532.0,129.73,129.74,129.29,129.69,37532.0
2017-07-13 11:50:00,129.68,129.79,129.22,129.26,17477.0,129.68,129.79,129.22,129.26,17477.0
2017-07-13 12:00:00,129.2,129.63,129.18,129.53,10664.0,129.2,129.63,129.18,129.53,10664.0
2017-07-13 12:10:00,129.63,129.74,129.48,129.52,8822.0,129.63,129.74,129.48,129.52,8822.0
2017-07-13 12:20:00,129.55,129.57,129.35,129.45,4691.0,129.55,129.57,129.35,129.45,4691.0
2017-07-13 12:30:00,129.55,129.55,129.27,129.27,9949.0,129.55,129.55,129.27,129.27,9949.0
2017-07-13 12:40:00,129.26,129.42,129.16,129.28,25834.0,129.26,129.42,129.16,129.28,25834.0
2017-07-13 12:50:00,129.24,129.28,129.11,129.21,33817.0,129.24,129.28,129.11,129.21,33817.0
2017-07-13 13:00:00,129.24,129.25,129.04,129.14,16409.0,129.24,129.25,129.04,129.14,16409.0
2017-07-13 13:10:00,129.14,129.28,129.02,129.09,14357.0,129.14,129.28,129.02,129.09,14357.0
2017-07-13 13:20:00,129.15,129.27,128.96,129.06,11622.0,129.15,129.27,128.96,129.06,11622.0
2017-07-13 13:30:00,129.04,129.26,129.04,129.14,20280.0,129.04,129.26,129.04,129.14,20280.0
2017-07-13 13:40:00,129.15,129.53,129.07,129.48,26914.0,129.15,129.53,129.07,129.48,26914.0
2017-07-13 13:50:00,129.49,129.5,128.97,129.14,8792.0,129.49,129.5,128.97,129.14,8792.0
2017-07-13 14:00:00,129.14,129.2,128.9,129.09,20294.0,129.14,129.2,128.9,129.09,20294.0
2017-07-13 14:10:00,129.22,129.49,128.95,129.37,27291.0,129.22,129.49,128.95,129.37,27291.0
2017-07-13 14:20:00,129.37,129.47,129.02,129.11,7542.0,129.37,129.47,129.02,129.11,7542.0
2017-07-13 14:30:00,129.1,129.16,129.0,129.05,7101.0,129.1,129.16,129.0,129.05,7101.0
2017-07-13 14:40:00,129.06,130.35,129.03,130.16,98986.0,129.06,130.35,129.03,130.16,98986.0
2017-07-13 14:50:00,130.16,131.21,130.07,130.53,88990.0,130.16,131.21,130.07,130.53,88990.0
2017-07-13 15:00:00,130.54,131.11,130.39,130.83,70529.0,130.54,131.11,130.39,130.83,70529.0
2017-07-13 15:10:00,130.81,131.07,130.46,130.72,40666.0,130.81,131.07,130.46,130.72,40666.0
2017-07-13 15:20:00,130.75,131.11,130.7,130.82,72182.0,130.75,131.11,130.7,130.82,72182.0
2017-07-13 15:30:00,130.83,130.95,130.66,130.92,23513.0,130.83,130.95,130.66,130.92,23513.0
2017-07-13 15:40:00,130.88,131.13,130.71,130.81,58096.0,130.88,131.13,130.71,130.81,58096.0
2017-07-13 15:50:00,130.84,131.1,130.84,130.89,81735.0,130.84,131.1,130.84,130.89,81735.0
2017-07-14 09:30:00,131.77,131.81,130.54,131.16,40218.0,131.77,131.81,130.54,131.16,40218.0
2017-07-14 09:40:00,131.3,131.53,131.02,131.23,18769.0,131.3,131.53,131.02,131.23,18769.0
2017-07-14 09:50:00,131.27,131.6,131.08,131.43,44586.0,131.27,131.6,131.08,131.43,44586.0
2017-07-14 10:00:00,131.45,131.48,130.42,130.67,22959.0,131.45,131.48,130.42,130.67,22959.0
2017-07-14 10:10:00,130.89,131.19,130.73,130.94,21547.0,130.89,131.19,130.73,130.94,21547.0
2017-07-14 10:20:00,130.94,130.94,130.64,130.7,10303.0,130.94,130.94,130.64,130.7,10303.0
2017-07-14 10:30:00,130.81,131.0,130.61,130.91,8319.0,130.81,131.0,130.61,130.91,8319.0
2017-07-14 10:40:00,130.87,130.87,130.58,130.72,23323.0,130.87,130.87,130.58,130.72,23323.0
2017-07-14 10:50:00,130.8,131.0,130.76,130.9,16563.0,130.8,131.0,130.76,130.9,16563.0
2017-07-14 11:00:00,130.95,131.15,130.81,131.08,61652.0,130.95,131.15,130.81,131.08,61652.0
2017-07-14 11:10:00,131.16,131.34,130.93,131.25,17934.0,131.16,131.34,130.93,131.25,17934.0
2017-07-14 11:20:00,131.28,131.35,130.96,131.28,18069.0,131.28,131.35,130.96,131.28,18069.0
2017-07-14 11:30:00,131.35,131.35,131.13,131.24,12106.0,131.35,131.35,131.13,131.24,12106.0
2017-07-14 11:40:00,131.26,131.36,131.03,131.28,10491.0,131.26,131.36,131.03,131.28,10491.0
2017-07-14 11:50:00,131.31,131.37,131.08,131.2,23843.0,131.31,131.37,131.08,131.2,23843.0
2017-07-14 12:00:00,131.22,131.23,130.99,131.14,7363.0,131.22,131.23,130.99,131.14,7363.0
2017-07-14 12:10:00,131.16,131.3,131.15,131.22,7438.0,131.16,131.3,131.15,131.22,7438.0
2017-07-14 12:20:00,131.23,131.35,131.12,131.16,20503.0,131.23,131.35,131.12,131.16,20503.0
2017-07-14 12:30:00,131.17,131.28,131.1,131.23,13685.0,131.17,131.28,131.1,131.23,13685.0
2017-07-14 12:40:00,131.39,131.39,131.14,131.14,6033.0,131.39,131.39,131.14,131.14,6033.0
2017-07-14 12:50:00,131.16,131.25,131.07,131.13,7312.0,131.16,131.25,131.07,131.13,7312.0
2017-07-14 13:00:00,131.12,131.18,130.92,131.0,12291.0,131.12,131.18,130.92,131.0,12291.0
2017-07-14 13:10:00,131.01,131.13,130.85,131.08,15488.0,131.01,131.13,130.85,131.08,15488.0
2017-07-14 13:20:00,131.1,131.33,130.94,131.27,26761.0,131.1,131.33,130.94,131.27,26761.0
2017-07-14 13:30:00,131.3,131.38,131.17,131.31,18874.0,131.3,131.38,131.17,131.31,18874.0
2017-07-14 13:40:00,131.38,131.41,131.25,131.32,13920.0,131.38,131.41,131.25,131.32,13920.0
2017-07-14 13:50:00,131.28,131.45,131.22,131.27,17837.0,131.28,131.45,131.22,131.27,17837.0
2017-07-14 14:00:00,131.23,131.31,131.17,131.29,17816.0,131.23,131.31,131.17,131.29,17816.0
2017-07-14 14:10:00,131.33,131.65,131.33,131.62,15040.0,131.33,131.65,131.33,131.62,15040.0
2017-07-14 14:20:00,131.66,131.69,131.48,131.56,18755.0,131.66,131.69,131.48,131.56,18755.0
2017-07-14 14:30:00,131.54,131.63,131.44,131.52,31775.0,131.54,131.63,131.44,131.52,31775.0
2017-07-14 14:40:00,131.51,131.52,131.16,131.2,37239.0,131.51,131.52,131.16,131.2,37239.0
2017-07-14 14:50:00,131.18,131.31,131.08,131.21,18195.0,131.18,131.31,131.08,131.21,18195.0
2017-07-14 15:00:00,131.2,131.25,131.11,131.13,14763.0,131.2,131.25,131.11,131.13,14763.0
2017-07-14 15:10:00,131.16,131.25,131.07,131.15,43902.0,131.16,131.25,131.07,131.15,43902.0
2017-07-14 15:20:00,131.17,131.2,131.1,131.12,29472.0,131.17,131.2,131.1,131.12,29472.0
2017-07-14 15:30:00,131.14,131.23,131.12,131.2,28472.0,131.14,131.23,131.12,131.2,28472.0
2017-07-14 15:40:00,131.25,131.3,130.82,130.91,40479.0,131.25,131.3,130.82,130.91,40479.0
2017-07-14 15:50:00,130.94,131.2,130.86,130.95,125987.0,130.94,131.2,130.86,130.95,125987.0
2017-07-17 09:30:00,130.44,131.3,130.44,130.99,46624.0,130.44,131.3,130.44,130.99,46624.0
2017-07-17 09:40:00,131.05,131.98,131.03,131.96,30342.0,131.05,131.98,131.03,131.96,30342.0
2017-07-17 09:50:00,131.96,132.05,130.99,131.22,41076.0,131.96,132.05,130.99,131.22,41076.0
2017-07-17 10:00:00,131.32,131.34,130.64,130.67,13135.0,131.32,131.34,130.64,130.67,13135.0
2017-07-17 10:10:00,130.57,130.72,130.05,130.2,13519.0,130.57,130.72,130.05,130.2,13519.0
2017-07-17 10:20:00,130.19,130.2,129.49,129.59,32054.0,130.19,130.2,129.49,129.59,32054.0
2017-07-17 10:30:00,129.74,129.96,129.66,129.71,15652.0,129.74,129.96,129.66,129.71,15652.0
2017-07-17 10:40:00,129.79,130.4,129.79,130.4,12947.0,129.79,130.4,129.79,130.4,12947.0
2017-07-17 10:50:00,130.54,130.69,130.29,130.45,15908.0,130.54,130.69,130.29,130.45,15908.0
2017-07-17 11:00:00,130.5,130.59,130.14,130.22,47755.0,130.5,130.59,130.14,130.22,47755.0
2017-07-17 11:10:00,130.21,130.41,130.08,130.14,8844.0,130.21,130.41,130.08,130.14,8844.0
2017-07-17 11:20:00,130.16,130.28,130.05,130.22,19527.0,130.16,130.28,130.05,130.22,19527.0
2017-07-17 11:30:00,130.26,130.32,130.04,130.17,21995.0,130.26,130.32,130.04,130.17,21995.0
2017-07-17 11:40:00,130.19,130.25,130.01,130.01,10310.0,130.19,130.25,130.01,130.01,10310.0
2017-07-17 11:50:00,130.06,130.2,130.02,130.1,9228.0,130.06,130.2,130.02,130.1,9228.0
2017-07-17 12:00:00,130.15,130.22,129.81,130.11,42476.0,130.15,130.22,129.81,130.11,42476.0
2017-07-17 12:10:00,130.09,130.09,129.94,129.99,6192.0,130.09,130.09,129.94,129.99,6192.0
2017-07-17 12:20:00,129.95,129.95,129.51,129.63,8120.0,129.95,129.95,129.51,129.63,8120.0
2017-07-17 12:30:00,129.69,129.75,129.51,129.63,4869.0,129.69,129.75,129.51,129.63,4869.0
2017-07-17 12:40:00,129.63,129.74,129.55,129.62,6571.0,129.63,129.74,129.55,129.62,6571.0
2017-07-17 12:50:00,129.62,129.78,129.54,129.56,11491.0,129.62,129.78,129.54,129.56,11491.0
2017-07-17 13:00:00,129.56,129.6,129.37,129.55,8530.0,129.56,129.6,129.37,129.55,8530.0
2017-07-17 13:10:00,129.61,129.62,129.29,129.34,10192.0,129.61,129.62,129.29,129.34,10192.0
2017-07-17 13:20:00,129.33,129.33,129.19,129.2,10794.0,129.33,129.33,129.19,129.2,10794.0
2017-07-17 13:30:00,129.21,129.34,129.05,129.1,9516.0,129.21,129.34,129.05,129.1,9516.0
2017-07-17 13:40:00,129.1,129.59,129.09,129.38,31319.0,129.1,129.59,129.09,129.38,31319.0
2017-07-17 13:50:00,129.31,129.35,128.6,128.79,23551.0,129.31,129.35,128.6,128.79,23551.0
2017-07-17 14:00:00,128.81,128.86,128.41,128.51,39310.0,128.81,128.86,128.41,128.51,39310.0
2017-07-17 14:10:00,128.49,128.55,128.26,128.48,13834.0,128.49,128.55,128.26,128.48,13834.0
2017-07-17 14:20:00,128.54,128.82,128.54,128.6,24333.0,128.54,128.82,128.54,128.6,24333.0
2017-07-17 14:30:00,128.57,128.67,128.53,128.53,10317.0,128.57,128.67,128.53,128.53,10317.0
2017-07-17 14:40:00,128.54,128.88,128.53,128.75,13009.0,128.54,128.88,128.53,128.75,13009.0
2017-07-17 14:50:00,128.78,129.14,128.77,129.06,16886.0,128.78,129.14,128.77,129.06,16886.0
2017-07-17 15:00:00,129.09,129.11,128.76,128.81,31199.0,129.09,129.11,128.76,128.81,31199.0
2017-07-17 15:10:00,128.79,128.94,128.75,128.88,18932.0,128.79,128.94,128.75,128.88,18932.0
2017-07-17 15:20:00,128.89,129.06,128.79,129.03,14009.0,128.89,129.06,128.79,129.03,14009.0
2017-07-17 15:30:00,129.06,129.07,128.93,129.03,26209.0,129.06,129.07,128.93,129.03,26209.0
2017-07-17 15:40:00,129.0,129.05,128.94,129.01,34709.0,129.0,129.05,128.94,129.01,34709.0
2017-07-17 15:50:00,129.01,129.36,129.0,129.17,119514.0,129.01,129.36,129.0,129.17,119514.0
2017-07-18 09:30:00,128.95,129.77,127.67,128.86,64025.0,128.95,129.77,127.67,128.86,64025.0
2017-07-18 09:40:00,129.01,129.27,128.45,129.13,134228.0,129.01,129.27,128.45,129.13,134228.0
2017-07-18 09:50:00,129.07,129.5,128.69,129.24,111636.0,129.07,129.5,128.69,129.24,111636.0
2017-07-18 10:00:00,129.31,129.43,128.64,129.19,58173.0,129.31,129.43,128.64,129.19,58173.0
2017-07-18 10:10:00,129.22,129.74,129.22,129.5,75796.0,129.22,129.74,129.22,129.5,75796.0
2017-07-18 10:20:00,129.56,130.1,129.4,130.05,78352.0,129.56,130.1,129.4,130.05,78352.0
2017-07-18 10:30:00,130.11,130.38,129.95,130.25,37834.0,130.11,130.38,129.95,130.25,37834.0
2017-07-18 10:40:00,130.24,130.31,129.94,130.24,26310.0,130.24,130.31,129.94,130.24,26310.0
2017-07-18 10:50:00,130.24,130.59,130.17,130.46,34202.0,130.24,130.59,130.17,130.46,34202.0
2017-07-18 11:00:00,130.45,130.47,129.97,130.15,24230.0,130.45,130.47,129.97,130.15,24230.0
2017-07-18 11:10:00,130.21,130.37,129.99,130.12,12237.0,130.21,130.37,129.99,130.12,12237.0
2017-07-18 11:20:00,130.12,130.79,130.07,130.74,24117.0,130.12,130.79,130.07,130.74,24117.0
2017-07-18 11:30:00,130.75,131.03,130.69,131.0,46744.0,130.75,131.03,130.69,131.0,46744.0
2017-07-18 11:40:00,131.0,131.07,130.49,130.62,24364.0,131.0,131.07,130.49,130.62,24364.0
2017-07-18 11:50:00,130.62,130.68,130.45,130.64,13143.0,130.62,130.68,130.45,130.64,13143.0
2017-07-18 12:00:00,130.68,131.19,130.64,130.87,21915.0,130.68,131.19,130.64,130.87,21915.0
2017-07-18 12:10:00,130.87,130.97,130.72,130.77,22751.0,130.87,130.97,130.72,130.77,22751.0
2017-07-18 12:20:00,130.8,130.8,130.56,130.61,15764.0,130.8,130.8,130.56,130.61,15764.0
2017-07-18 12:30:00,130.61,130.61,130.45,130.48,16156.0,130.61,130.61,130.45,130.48,16156.0
2017-07-18 12:40:00,130.44,130.44,130.18,130.27,17681.0,130.44,130.44,130.18,130.27,17681.0
2017-07-18 12:50:00,130.27,130.34,130.2,130.24,11080.0,130.27,130.34,130.2,130.24,11080.0
2017-07-18 13:00:00,130.31,130.33,130.0,130.27,15455.0,130.31,130.33,130.0,130.27,15455.0
2017-07-18 13:10:00,130.31,130.31,130.18,130.21,9615.0,130.31,130.31,130.18,130.21,9615.0
2017-07-18 13:20:00,130.22,130.35,130.18,130.21,12276.0,130.22,130.35,130.18,130.21,12276.0
2017-07-18 13:30:00,130.25,130.42,130.25,130.36,14050.0,130.25,130.42,130.25,130.36,14050.0
2017-07-18 13:40:00,130.32,130.37,130.19,130.32,13712.0,130.32,130.37,130.19,130.32,13712.0
2017-07-18 13:50:00,130.34,130.81,130.29,130.78,27776.0,130.34,130.81,130.29,130.78,27776.0
2017-07-18 14:00:00,130.78,130.93,130.69,130.91,18778.0,130.78,130.93,130.69,130.91,18778.0
2017-07-18 14:10:00,130.93,131.31,130.87,131.25,31429.0,130.93,131.31,130.87,131.25,31429.0
2017-07-18 14:20:00,131.24,131.3,130.96,131.06,31030.0,131.24,131.3,130.96,131.06,31030.0
2017-07-18 14:30:00,131.03,131.18,131.0,131.02,43823.0,131.03,131.18,131.0,131.02,43823.0
2017-07-18 14:40:00,131.01,131.01,130.61,130.75,50440.0,131.01,131.01,130.61,130.75,50440.0
2017-07-18 14:50:00,130.75,130.86,130.67,130.75,37648.0,130.75,130.86,130.67,130.75,37648.0
2017-07-18 15:00:00,130.75,131.0,130.7,130.91,31148.0,130.75,131.0,130.7,130.91,31148.0
2017-07-18 15:10:00,130.9,131.2,130.9,131.16,49579.0,130.9,131.2,130.9,131.16,49579.0
2017-07-18 15:20:00,131.16,131.27,130.96,131.27,50878.0,131.16,131.27,130.96,131.27,50878.0
2017-07-18 15:30:00,131.25,131.64,131.24,131.56,38291.0,131.25,131.64,131.24,131.56,38291.0
2017-07-18 15:40:00,131.57,131.94,131.55,131.94,58674.0,131.57,131.94,131.55,131.94,58674.0
2017-07-18 15:50:00,131.94,132.3,131.93,132.15,162637.0,131.94,132.3,131.93,132.15,162637.0
2017-07-19 09:30:00,161.8,167.0,160.98,164.61,3217706.0,161.8,167.0,160.98,164.61,3217706.0
2017-07-19 09:40:00,164.61,165.5,163.0,163.07,923651.0,164.61,165.5,163.0,163.07,923651.0
2017-07-19 09:50:00,163.2,164.61,162.61,164.6,768410.0,163.2,164.61,162.61,164.6,768410.0
2017-07-19 10:00:00,164.53,165.68,163.78,164.6,468532.0,164.53,165.68,163.78,164.6,468532.0
2017-07-19 10:10:00,164.59,166.1,164.46,165.71,523668.0,164.59,166.1,164.46,165.71,523668.0
2017-07-19 10:20:00,165.64,165.7,163.12,163.9,450548.0,165.64,165.7,163.12,163.9,450548.0
2017-07-19 10:30:00,163.93,164.14,160.21,161.57,694064.0,163.93,164.14,160.21,161.57,694064.0
2017-07-19 10:40:00,161.5,162.52,159.68,160.09,734942.0,161.5,162.52,159.68,160.09,734942.0
2017-07-19 10:50:00,160.16,161.94,160.11,161.8,389908.0,160.16,161.94,160.11,161.8,389908.0
2017-07-19 11:00:00,161.8,162.69,161.71,162.03,273709.0,161.8,162.69,161.71,162.03,273709.0
2017-07-19 11:10:00,161.98,162.93,161.73,162.3,207166.0,161.98,162.93,161.73,162.3,207166.0
2017-07-19 11:20:00,162.31,162.38,160.87,161.11,171780.0,162.31,162.38,160.87,161.11,171780.0
2017-07-19 11:30:00,161.09,162.65,161.01,162.49,228478.0,161.09,162.65,161.01,162.49,228478.0
2017-07-19 11:40:00,162.48,162.7,161.9,162.32,166089.0,162.48,162.7,161.9,162.32,166089.0
2017-07-19 11:50:00,162.32,162.66,161.27,161.51,102932.0,162.32,162.66,161.27,161.51,102932.0
2017-07-19 12:00:00,161.52,161.89,160.95,161.1,140998.0,161.52,161.89,160.95,161.1,140998.0
2017-07-19 12:10:00,161.09,161.09,159.98,160.43,189432.0,161.09,161.09,159.98,160.43,189432.0
2017-07-19 12:20:00,160.47,160.68,159.28,159.34,280067.0,160.47,160.68,159.28,159.34,280067.0
2017-07-19 12:30:00,159.39,160.7,159.29,160.3,190069.0,159.39,160.7,159.29,160.3,190069.0
2017-07-19 12:40:00,160.3,160.44,159.71,159.87,86962.0,160.3,160.44,159.71,159.87,86962.0
2017-07-19 12:50:00,159.88,160.21,159.5,159.74,114873.0,159.88,160.21,159.5,159.74,114873.0
2017-07-19 13:00:00,159.74,160.0,159.48,159.73,96078.0,159.74,160.0,159.48,159.73,96078.0
2017-07-19 13:10:00,159.73,160.31,159.71,160.03,142241.0,159.73,160.31,159.71,160.03,142241.0
2017-07-19 13:20:00,160.04,160.18,159.41,159.66,170993.0,160.04,160.18,159.41,159.66,170993.0
2017-07-19 13:30:00,159.63,160.01,158.88,159.51,281912.0,159.63,160.01,158.88,159.51,281912.0
2017-07-19 13:40:00,159.53,159.6,159.08,159.16,207659.0,159.53,159.6,159.08,159.16,207659.0
2017-07-19 13:50:00,159.18,159.47,159.02,159.07,152200.0,159.18,159.47,159.02,159.07,152200.0
2017-07-19 14:00:00,159.08,159.98,158.99,159.66,177996.0,159.08,159.98,158.99,159.66,177996.0
2017-07-19 14:10:00,159.66,159.85,159.47,159.61,139118.0,159.66,159.85,159.47,159.61,139118.0
2017-07-19 14:20:00,159.61,159.65,159.06,159.27,131589.0,159.61,159.65,159.06,159.27,131589.0
2017-07-19 14:30:00,159.26,159.89,159.22,159.77,152981.0,159.26,159.89,159.22,159.77,152981.0
2017-07-19 14:40:00,159.8,160.49,159.73,160.22,176976.0,159.8,160.49,159.73,160.22,176976.0
2017-07-19 14:50:00,160.25,161.14,160.25,160.6,297272.0,160.25,161.14,160.25,160.6,297272.0
2017-07-19 15:00:00,160.65,160.73,160.0,160.33,169699.0,160.65,160.73,160.0,160.33,169699.0
2017-07-19 15:10:00,160.37,160.8,160.25,160.73,93174.0,160.37,160.8,160.25,160.73,93174.0
2017-07-19 15:20:00,160.75,160.77,160.0,160.7,130352.0,160.75,160.77,160.0,160.7,130352.0
2017-07-19 15:30:00,160.69,160.72,160.15,160.35,172185.0,160.69,160.72,160.15,160.35,172185.0
2017-07-19 15:40:00,160.36,160.41,159.99,160.14,284958.0,160.36,160.41,159.99,160.14,284958.0
2017-07-19 15:50:00,160.16,160.38,159.61,159.75,447140.0,160.16,160.38,159.61,159.75,447140.0
2017-07-20 09:30:00,159.94,160.99,158.19,160.79,209220.0,159.94,160.99,158.19,160.79,209220.0
2017-07-20 09:40:00,160.78,161.77,158.55,158.74,189696.0,160.78,161.77,158.55,158.74,189696.0
2017-07-20 09:50:00,158.69,159.39,158.02,158.25,168976.0,158.69,159.39,158.02,158.25,168976.0
2017-07-20 10:00:00,158.25,158.5,157.29,158.36,244069.0,158.25,158.5,157.29,158.36,244069.0
2017-07-20 10:10:00,158.34,158.51,157.46,158.2,165404.0,158.34,158.51,157.46,158.2,165404.0
2017-07-20 10:20:00,158.2,158.25,157.75,158.0,116190.0,158.2,158.25,157.75,158.0,116190.0
2017-07-20 10:30:00,157.99,158.48,157.25,158.15,270796.0,157.99,158.48,157.25,158.15,270796.0
2017-07-20 10:40:00,158.18,158.5,157.26,158.44,176150.0,158.18,158.5,157.26,158.44,176150.0
2017-07-20 10:50:00,158.42,158.48,157.77,158.09,82122.0,158.42,158.48,157.77,158.09,82122.0
2017-07-20 11:00:00,158.03,158.16,157.68,157.85,88922.0,158.03,158.16,157.68,157.85,88922.0
2017-07-20 11:10:00,157.85,158.09,157.67,158.01,92759.0,157.85,158.09,157.67,158.01,92759.0
2017-07-20 11:20:00,158.06,158.44,157.69,157.76,123775.0,158.06,158.44,157.69,157.76,123775.0
2017-07-20 11:30:00,157.71,158.14,157.42,157.91,121651.0,157.71,158.14,157.42,157.91,121651.0
2017-07-20 11:40:00,157.94,159.4,157.89,159.04,148542.0,157.94,159.4,157.89,159.04,148542.0
2017-07-20 11:50:00,159.06,159.43,158.64,158.9,131529.0,159.06,159.43,158.64,158.9,131529.0
2017-07-20 12:00:00,158.94,159.18,158.68,159.05,56065.0,158.94,159.18,158.68,159.05,56065.0
2017-07-20 12:10:00,159.06,159.49,158.73,159.04,66478.0,159.06,159.49,158.73,159.04,66478.0
2017-07-20 12:20:00,159.04,159.78,159.01,159.5,54161.0,159.04,159.78,159.01,159.5,54161.0
2017-07-20 12:30:00,159.43,159.74,159.16,159.69,41100.0,159.43,159.74,159.16,159.69,41100.0
2017-07-20 12:40:00,159.7,160.13,159.7,160.05,107779.0,159.7,160.13,159.7,160.05,107779.0
2017-07-20 12:50:00,160.03,160.65,159.99,160.56,78497.0,160.03,160.65,159.99,160.56,78497.0
2017-07-20 13:00:00,160.54,160.87,160.44,160.56,80445.0,160.54,160.87,160.44,160.56,80445.0
2017-07-20 13:10:00,160.53,160.63,160.15,160.24,56591.0,160.53,160.63,160.15,160.24,56591.0
2017-07-20 13:20:00,160.23,160.31,159.31,159.61,59995.0,160.23,160.31,159.31,159.61,59995.0
2017-07-20 13:30:00,159.6,160.03,159.55,159.71,26990.0,159.6,160.03,159.55,159.71,26990.0
2017-07-20 13:40:00,159.68,160.04,159.15,159.91,70013.0,159.68,160.04,159.15,159.91,70013.0
2017-07-20 13:50:00,159.87,160.0,159.76,159.86,30045.0,159.87,160.0,159.76,159.86,30045.0
2017-07-20 14:00:00,159.81,159.91,159.2,159.24,43509.0,159.81,159.91,159.2,159.24,43509.0
2017-07-20 14:10:00,159.27,159.84,159.26,159.58,39765.0,159.27,159.84,159.26,159.58,39765.0
2017-07-20 14:20:00,159.52,159.6,158.81,158.84,54203.0,159.52,159.6,158.81,158.84,54203.0
2017-07-20 14:30:00,158.81,159.24,158.51,158.69,59348.0,158.81,159.24,158.51,158.69,59348.0
2017-07-20 14:40:00,158.67,158.95,158.33,158.83,89565.0,158.67,158.95,158.33,158.83,89565.0
2017-07-20 14:50:00,158.84,159.59,158.83,159.29,120424.0,158.84,159.59,158.83,159.29,120424.0
2017-07-20 15:00:00,159.37,159.45,158.82,159.33,100699.0,159.37,159.45,158.82,159.33,100699.0
2017-07-20 15:10:00,159.35,159.75,159.27,159.29,53852.0,159.35,159.75,159.27,159.29,53852.0
2017-07-20 15:20:00,159.29,159.29,158.86,159.13,55803.0,159.29,159.29,158.86,159.13,55803.0
2017-07-20 15:30:00,159.16,159.42,159.05,159.34,94154.0,159.16,159.42,159.05,159.34,94154.0
2017-07-20 15:40:00,159.37,159.37,159.1,159.1,83851.0,159.37,159.37,159.1,159.1,83851.0
2017-07-20 15:50:00,159.1,159.5,159.03,159.35,228813.0,159.1,159.5,159.03,159.35,228813.0
2017-07-21 09:30:00,158.14,159.25,157.76,158.79,171746.0,158.14,159.25,157.76,158.79,171746.0
2017-07-21 09:40:00,158.81,159.06,157.24,157.39,78828.0,158.81,159.06,157.24,157.39,78828.0
2017-07-21 09:50:00,157.34,158.54,156.53,158.33,85310.0,157.34,158.54,156.53,158.33,85310.0
2017-07-21 10:00:00,158.35,158.95,158.0,158.89,51509.0,158.35,158.95,158.0,158.89,51509.0
2017-07-21 10:10:00,158.91,159.48,158.57,158.73,64597.0,158.91,159.48,158.57,158.73,64597.0
2017-07-21 10:20:00,158.83,159.04,158.18,158.9,57003.0,158.83,159.04,158.18,158.9,57003.0
2017-07-21 10:30:00,158.95,159.25,158.73,158.79,35361.0,158.95,159.25,158.73,158.79,35361.0
2017-07-21 10:40:00,158.77,159.75,158.77,159.69,48245.0,158.77,159.75,158.77,159.69,48245.0
2017-07-21 10:50:00,159.74,159.93,159.41,159.68,37856.0,159.74,159.93,159.41,159.68,37856.0
2017-07-21 11:00:00,159.72,161.64,159.72,161.47,183425.0,159.72,161.64,159.72,161.47,183425.0
2017-07-21 11:10:00,161.43,161.91,161.11,161.47,100527.0,161.43,161.91,161.11,161.47,100527.0
2017-07-21 11:20:00,161.46,161.73,160.72,160.95,104643.0,161.46,161.73,160.72,160.95,104643.0
2017-07-21 11:30:00,161.02,161.89,160.94,161.55,73992.0,161.02,161.89,160.94,161.55,73992.0
2017-07-21 11:40:00,161.49,161.63,160.93,161.35,39163.0,161.49,161.63,160.93,161.35,39163.0
2017-07-21 11:50:00,161.35,161.46,161.15,161.38,26588.0,161.35,161.46,161.15,161.38,26588.0
2017-07-21 12:00:00,161.41,161.61,161.28,161.43,59341.0,161.41,161.61,161.28,161.43,59341.0
2017-07-21 12:10:00,161.5,161.62,161.27,161.6,27513.0,161.5,161.62,161.27,161.6,27513.0
2017-07-21 12:20:00,161.59,162.25,161.52,161.94,72341.0,161.59,162.25,161.52,161.94,72341.0
2017-07-21 12:30:00,161.94,162.16,161.59,161.92,42597.0,161.94,162.16,161.59,161.92,42597.0
2017-07-21 12:40:00,161.93,162.02,161.62,161.86,29854.0,161.93,162.02,161.62,161.86,29854.0
2017-07-21 12:50:00,161.84,162.23,161.59,162.14,42994.0,161.84,162.23,161.59,162.14,42994.0
2017-07-21 13:00:00,162.14,162.45,162.06,162.37,66294.0,162.14,162.45,162.06,162.37,66294.0
2017-07-21 13:10:00,162.39,162.46,161.81,161.99,32989.0,162.39,162.46,161.81,161.99,32989.0
2017-07-21 13:20:00,161.99,162.01,161.53,161.53,49138.0,161.99,162.01,161.53,161.53,49138.0
2017-07-21 13:30:00,161.52,161.52,161.03,161.17,41467.0,161.52,161.52,161.03,161.17,41467.0
2017-07-21 13:40:00,161.22,161.3,160.74,161.25,30158.0,161.22,161.3,160.74,161.25,30158.0
2017-07-21 13:50:00,161.27,161.28,161.12,161.18,16091.0,161.27,161.28,161.12,161.18,16091.0
2017-07-21 14:00:00,161.21,161.24,160.87,161.21,27422.0,161.21,161.24,160.87,161.21,27422.0
2017-07-21 14:10:00,161.21,161.69,161.18,161.65,31856.0,161.21,161.69,161.18,161.65,31856.0
2017-07-21 14:20:00,161.65,161.75,161.46,161.59,29528.0,161.65,161.75,161.46,161.59,29528.0
2017-07-21 14:30:00,161.5,162.22,161.47,161.93,33770.0,161.5,162.22,161.47,161.93,33770.0
2017-07-21 14:40:00,161.83,162.0,161.77,161.97,27046.0,161.83,162.0,161.77,161.97,27046.0
2017-07-21 14:50:00,161.97,162.0,161.68,161.88,105692.0,161.97,162.0,161.68,161.88,105692.0
2017-07-21 15:00:00,161.83,162.01,161.74,161.9,34738.0,161.83,162.01,161.74,161.9,34738.0
2017-07-21 15:10:00,161.93,161.97,161.75,161.89,48144.0,161.93,161.97,161.75,161.89,48144.0
2017-07-21 15:20:00,161.86,162.18,161.84,162.16,75744.0,161.86,162.18,161.84,162.16,75744.0
2017-07-21 15:30:00,162.16,162.36,162.12,162.28,44874.0,162.16,162.36,162.12,162.28,44874.0
2017-07-21 15:40:00,162.3,162.4,162.08,162.4,72470.0,162.3,162.4,162.08,162.4,72470.0
2017-07-21 15:50:00,162.4,163.64,162.15,163.18,378499.0,162.4,163.64,162.15,163.18,378499.0
2017-07-24 09:30:00,162.33,162.83,161.12,161.42,101059.0,162.33,162.83,161.12,161.42,101059.0
2017-07-24 09:40:00,161.55,162.0,160.93,161.83,80115.0,161.55,162.0,160.93,161.83,80115.0
2017-07-24 09:50:00,161.83,161.88,161.12,161.72,27580.0,161.83,161.88,161.12,161.72,27580.0
2017-07-24 10:00:00,161.71,161.73,160.91,161.2,41469.0,161.71,161.73,160.91,161.2,41469.0
2017-07-24 10:10:00,161.22,161.64,160.94,161.05,26410.0,161.22,161.64,160.94,161.05,26410.0
2017-07-24 10:20:00,161.05,161.86,161.05,161.86,27517.0,161.05,161.86,161.05,161.86,27517.0
2017-07-24 10:30:00,161.88,163.24,161.61,163.24,53249.0,161.88,163.24,161.61,163.24,53249.0
2017-07-24 10:40:00,163.01,164.55,162.95,163.98,103212.0,163.01,164.55,162.95,163.98,103212.0
2017-07-24 10:50:00,163.94,164.12,163.31,163.42,71651.0,163.94,164.12,163.31,163.42,71651.0
2017-07-24 11:00:00,163.41,163.41,162.65,162.72,34421.0,163.41,163.41,162.65,162.72,34421.0
2017-07-24 11:10:00,162.62,163.15,162.51,162.83,31113.0,162.62,163.15,162.51,162.83,31113.0
2017-07-24 11:20:00,162.82,163.32,162.71,163.25,27949.0,162.82,163.32,162.71,163.25,27949.0
2017-07-24 11:30:00,163.22,163.53,163.16,163.38,47269.0,163.22,163.53,163.16,163.38,47269.0
2017-07-24 11:40:00,163.38,164.22,163.17,164.22,62283.0,163.38,164.22,163.17,164.22,62283.0
2017-07-24 11:50:00,164.19,164.78,163.97,164.26,56821.0,164.19,164.78,163.97,164.26,56821.0
2017-07-24 12:00:00,164.38,164.69,164.08,164.5,19584.0,164.38,164.69,164.08,164.5,19584.0
2017-07-24 12:10:00,164.52,164.75,164.42,164.69,40753.0,164.52,164.75,164.42,164.69,40753.0
2017-07-24 12:20:00,164.72,165.2,164.72,165.16,60626.0,164.72,165.2,164.72,165.16,60626.0
2017-07-24 12:30:00,165.24,165.25,164.56,164.98,53819.0,165.24,165.25,164.56,164.98,53819.0
2017-07-24 12:40:00,164.99,165.01,164.58,164.61,39457.0,164.99,165.01,164.58,164.61,39457.0
2017-07-24 12:50:00,164.6,164.66,164.15,164.35,16703.0,164.6,164.66,164.15,164.35,16703.0
2017-07-24 13:00:00,164.3,164.4,164.03,164.35,16107.0,164.3,164.4,164.03,164.35,16107.0
2017-07-24 13:10:00,164.46,164.47,164.19,164.25,13233.0,164.46,164.47,164.19,164.25,13233.0
2017-07-24 13:20:00,164.25,164.44,164.11,164.43,16296.0,164.25,164.44,164.11,164.43,16296.0
2017-07-24 13:30:00,164.48,164.66,164.35,164.39,20307.0,164.48,164.66,164.35,164.39,20307.0
2017-07-24 13:40:00,164.4,164.48,164.23,164.38,10911.0,164.4,164.48,164.23,164.38,10911.0
2017-07-24 13:50:00,164.42,164.49,164.26,164.46,17068.0,164.42,164.49,164.26,164.46,17068.0
2017-07-24 14:00:00,164.49,164.54,163.97,164.2,41883.0,164.49,164.54,163.97,164.2,41883.0
2017-07-24 14:10:00,164.23,164.6,164.23,164.39,24750.0,164.23,164.6,164.23,164.39,24750.0
2017-07-24 14:20:00,164.43,164.73,164.37,164.56,26984.0,164.43,164.73,164.37,164.56,26984.0
2017-07-24 14:30:00,164.58,164.67,164.39,164.53,16800.0,164.58,164.67,164.39,164.53,16800.0
2017-07-24 14:40:00,164.47,164.98,164.44,164.88,25905.0,164.47,164.98,164.44,164.88,25905.0
2017-07-24 14:50:00,164.86,164.97,164.35,164.4,24795.0,164.86,164.97,164.35,164.4,24795.0
2017-07-24 15:00:00,164.38,164.5,164.2,164.49,16929.0,164.38,164.5,164.2,164.49,16929.0
2017-07-24 15:10:00,164.47,165.04,164.39,164.99,55612.0,164.47,165.04,164.39,164.99,55612.0
2017-07-24 15:20:00,164.97,165.73,164.86,165.48,63029.0,164.97,165.73,164.86,165.48,63029.0
2017-07-24 15:30:00,165.48,165.72,165.29,165.53,80811.0,165.48,165.72,165.29,165.53,80811.0
2017-07-24 15:40:00,165.56,166.0,165.51,165.93,116515.0,165.56,166.0,165.51,165.93,116515.0
2017-07-24 15:50:00,165.97,166.58,165.65,166.17,250121.0,165.97,166.58,165.65,166.17,250121.0
2017-07-25 09:30:00,166.94,167.8,166.11,166.11,112083.0,166.94,167.8,166.11,166.11,112083.0
2017-07-25 09:40:00,166.3,166.99,164.79,165.14,57499.0,166.3,166.99,164.79,165.14,57499.0
2017-07-25 09:50:00,165.2,165.25,164.11,164.61,68225.0,165.2,165.25,164.11,164.61,68225.0
2017-07-25 10:00:00,164.62,164.87,164.05,164.25,37150.0,164.62,164.87,164.05,164.25,37150.0
2017-07-25 10:10:00,164.22,165.41,164.17,165.31,33938.0,164.22,165.41,164.17,165.31,33938.0
2017-07-25 10:20:00,165.4,165.56,164.85,164.88,50744.0,165.4,165.56,164.85,164.88,50744.0
2017-07-25 10:30:00,164.91,165.11,163.92,164.11,55697.0,164.91,165.11,163.92,164.11,55697.0
2017-07-25 10:40:00,164.11,164.25,162.36,162.46,89936.0,164.11,164.25,162.36,162.46,89936.0
2017-07-25 10:50:00,162.46,162.71,161.77,161.9,101906.0,162.46,162.71,161.77,161.9,101906.0
2017-07-25 11:00:00,161.95,163.18,161.72,162.87,54345.0,161.95,163.18,161.72,162.87,54345.0
2017-07-25 11:10:00,162.96,163.25,162.32,163.05,122066.0,162.96,163.25,162.32,163.05,122066.0
2017-07-25 11:20:00,163.07,163.31,162.57,162.59,47335.0,163.07,163.31,162.57,162.59,47335.0
2017-07-25 11:30:00,162.5,162.5,162.01,162.15,23412.0,162.5,162.5,162.01,162.15,23412.0
2017-07-25 11:40:00,162.15,162.37,162.09,162.21,32671.0,162.15,162.37,162.09,162.21,32671.0
2017-07-25 11:50:00,162.26,162.36,161.97,162.29,39074.0,162.26,162.36,161.97,162.29,39074.0
2017-07-25 12:00:00,162.26,162.45,162.01,162.18,47447.0,162.26,162.45,162.01,162.18,47447.0
2017-07-25 12:10:00,162.11,162.19,161.85,162.19,41125.0,162.11,162.19,161.85,162.19,41125.0
2017-07-25 12:20:00,162.07,162.13,161.9,161.97,20561.0,162.07,162.13,161.9,161.97,20561.0
2017-07-25 12:30:00,162.0,162.45,161.84,162.45,39809.0,162.0,162.45,161.84,162.45,39809.0
2017-07-25 12:40:00,162.57,163.29,162.43,163.24,39224.0,162.57,163.29,162.43,163.24,39224.0
2017-07-25 12:50:00,163.24,163.26,162.94,163.07,29229.0,163.24,163.26,162.94,163.07,29229.0
2017-07-25 13:00:00,163.05,163.51,163.04,163.5,54334.0,163.05,163.51,163.04,163.5,54334.0
2017-07-25 13:10:00,163.49,163.58,163.37,163.5,19642.0,163.49,163.58,163.37,163.5,19642.0
2017-07-25 13:20:00,163.5,163.67,163.42,163.63,18404.0,163.5,163.67,163.42,163.63,18404.0
2017-07-25 13:30:00,163.59,164.15,163.59,164.09,19755.0,163.59,164.15,163.59,164.09,19755.0
2017-07-25 13:40:00,164.09,164.35,163.76,164.02,30450.0,164.09,164.35,163.76,164.02,30450.0
2017-07-25 13:50:00,164.02,164.04,163.44,163.7,25995.0,164.02,164.04,163.44,163.7,25995.0
2017-07-25 14:00:00,163.6,163.62,163.07,163.13,45195.0,163.6,163.62,163.07,163.13,45195.0
2017-07-25 14:10:00,163.16,163.7,162.97,163.24,26870.0,163.16,163.7,162.97,163.24,26870.0
2017-07-25 14:20:00,163.2,163.27,163.05,163.16,15483.0,163.2,163.27,163.05,163.16,15483.0
2017-07-25 14:30:00,163.06,163.32,163.05,163.13,33713.0,163.06,163.32,163.05,163.13,33713.0
2017-07-25 14:40:00,163.19,163.32,163.18,163.23,24439.0,163.19,163.32,163.18,163.23,24439.0
2017-07-25 14:50:00,163.28,163.34,163.18,163.25,18880.0,163.28,163.34,163.18,163.25,18880.0
2017-07-25 15:00:00,163.27,163.28,162.44,162.45,34972.0,163.27,163.28,162.44,162.45,34972.0
2017-07-25 15:10:00,162.49,163.14,162.4,163.02,33360.0,162.49,163.14,162.4,163.02,33360.0
2017-07-25 15:20:00,162.99,163.07,162.71,162.92,26794.0,162.99,163.07,162.71,162.92,26794.0
2017-07-25 15:30:00,162.93,163.08,162.42,162.5,78150.0,162.93,163.08,162.42,162.5,78150.0
2017-07-25 15:40:00,162.48,162.72,162.45,162.63,106349.0,162.48,162.72,162.45,162.63,106349.0
2017-07-25 15:50:00,162.62,162.62,161.94,161.97,149444.0,162.62,162.62,161.94,161.97,149444.0
2017-07-26 09:30:00,162.15,162.65,161.7,162.28,71726.0,162.15,162.65,161.7,162.28,71726.0
2017-07-26 09:40:00,162.3,162.64,162.09,162.43,108782.0,162.3,162.64,162.09,162.43,108782.0
2017-07-26 09:50:00,162.41,162.46,161.7,162.34,51737.0,162.41,162.46,161.7,162.34,51737.0
2017-07-26 10:00:00,162.41,162.64,161.91,162.33,40448.0,162.41,162.64,161.91,162.33,40448.0
2017-07-26 10:10:00,162.39,162.64,162.13,162.5,65955.0,162.39,162.64,162.13,162.5,65955.0
2017-07-26 10:20:00,162.45,162.5,162.08,162.25,49880.0,162.45,162.5,162.08,162.25,49880.0
2017-07-26 10:30:00,162.18,162.53,162.06,162.3,19418.0,162.18,162.53,162.06,162.3,19418.0
2017-07-26 10:40:00,162.43,162.43,162.16,162.32,13303.0,162.43,162.43,162.16,162.32,13303.0
2017-07-26 10:50:00,162.35,162.41,162.23,162.26,63931.0,162.35,162.41,162.23,162.26,63931.0
2017-07-26 11:00:00,162.29,162.38,162.22,162.31,34493.0,162.29,162.38,162.22,162.31,34493.0
2017-07-26 11:10:00,162.3,162.4,162.27,162.31,36893.0,162.3,162.4,162.27,162.31,36893.0
2017-07-26 11:20:00,162.32,162.36,162.23,162.34,33796.0,162.32,162.36,162.23,162.34,33796.0
2017-07-26 11:30:00,162.32,163.07,162.22,163.0,50949.0,162.32,163.07,162.22,163.0,50949.0
2017-07-26 11:40:00,163.18,163.88,163.1,163.44,41939.0,163.18,163.88,163.1,163.44,41939.0
2017-07-26 11:50:00,163.57,163.74,163.43,163.59,40069.0,163.57,163.74,163.43,163.59,40069.0
2017-07-26 12:00:00,163.59,163.63,163.37,163.47,21820.0,163.59,163.63,163.37,163.47,21820.0
2017-07-26 12:10:00,163.47,164.43,163.47,164.41,89514.0,163.47,164.43,163.47,164.41,89514.0
2017-07-26 12:20:00,164.32,164.53,164.22,164.31,21810.0,164.32,164.53,164.22,164.31,21810.0
2017-07-26 12:30:00,164.33,164.36,163.66,163.79,17948.0,164.33,164.36,163.66,163.79,17948.0
2017-07-26 12:40:00,163.82,164.06,163.78,163.9,13401.0,163.82,164.06,163.78,163.9,13401.0
2017-07-26 12:50:00,163.98,164.03,163.68,163.9,12244.0,163.98,164.03,163.68,163.9,12244.0
2017-07-26 13:00:00,163.78,164.0,163.5,163.96,24238.0,163.78,164.0,163.5,163.96,24238.0
2017-07-26 13:10:00,163.88,164.08,163.71,164.03,15485.0,163.88,164.08,163.71,164.03,15485.0
2017-07-26 13:20:00,164.0,164.1,163.82,163.93,23015.0,164.0,164.1,163.82,163.93,23015.0
2017-07-26 13:30:00,163.93,163.93,163.69,163.86,8198.0,163.93,163.93,163.69,163.86,8198.0
2017-07-26 13:40:00,163.7,164.17,163.7,163.97,26059.0,163.7,164.17,163.7,163.97,26059.0
2017-07-26 13:50:00,163.97,164.1,163.81,163.85,24618.0,163.97,164.1,163.81,163.85,24618.0
2017-07-26 14:00:00,163.87,164.27,163.75,164.24,52731.0,163.87,164.27,163.75,164.24,52731.0
2017-07-26 14:10:00,164.18,164.24,163.13,163.3,40271.0,164.18,164.24,163.13,163.3,40271.0
2017-07-26 14:20:00,163.3,163.79,163.27,163.78,29220.0,163.3,163.79,163.27,163.78,29220.0
2017-07-26 14:30:00,163.75,163.75,162.87,162.88,33354.0,163.75,163.75,162.87,162.88,33354.0
2017-07-26 14:40:00,162.99,163.24,162.8,163.24,18966.0,162.99,163.24,162.8,163.24,18966.0
2017-07-26 14:50:00,163.2,163.53,163.16,163.48,21778.0,163.2,163.53,163.16,163.48,21778.0
2017-07-26 15:00:00,163.42,163.77,163.38,163.59,68187.0,163.42,163.77,163.38,163.59,68187.0
2017-07-26 15:10:00,163.6,163.67,163.37,163.64,26490.0,163.6,163.67,163.37,163.64,26490.0
2017-07-26 15:20:00,163.67,164.2,163.47,163.59,37701.0,163.67,164.2,163.47,163.59,37701.0
2017-07-26 15:30:00,163.65,163.93,163.38,163.56,112495.0,163.65,163.93,163.38,163.56,112495.0
2017-07-26 15:40:00,163.62,163.72,163.44,163.62,133489.0,163.62,163.72,163.44,163.62,133489.0
2017-07-26 15:50:00,163.64,163.64,163.35,163.49,77137.0,163.64,163.64,163.35,163.49,77137.0
2017-07-27 09:30:00,160.88,163.32,158.26,158.68,179106.0,160.88,163.32,158.26,158.68,179106.0
2017-07-27 09:40:00,158.75,160.66,158.39,159.93,120044.0,158.75,160.66,158.39,159.93,120044.0
2017-07-27 09:50:00,159.87,161.4,159.58,159.91,143719.0,159.87,161.4,159.58,159.91,143719.0
2017-07-27 10:00:00,159.87,160.88,159.25,159.25,178772.0,159.87,160.88,159.25,159.25,178772.0
2017-07-27 10:10:00,159.2,159.39,158.06,158.27,95269.0,159.2,159.39,158.06,158.27,95269.0
2017-07-27 10:20:00,158.65,159.15,157.78,159.02,101735.0,158.65,159.15,157.78,159.02,101735.0
2017-07-27 10:30:00,158.97,159.13,158.5,158.97,55680.0,158.97,159.13,158.5,158.97,55680.0
2017-07-27 10:40:00,158.82,159.08,157.9,158.04,63109.0,158.82,159.08,157.9,158.04,63109.0
2017-07-27 10:50:00,158.04,158.69,157.8,158.06,27707.0,158.04,158.69,157.8,158.06,27707.0
2017-07-27 11:00:00,158.02,158.68,157.81,158.25,45629.0,158.02,158.68,157.81,158.25,45629.0
2017-07-27 11:10:00,158.26,158.3,157.88,158.07,40296.0,158.26,158.3,157.88,158.07,40296.0
2017-07-27 11:20:00,158.09,158.3,157.9,157.91,27469.0,158.09,158.3,157.9,157.91,27469.0
2017-07-27 11:30:00,157.95,158.08,157.81,157.86,26884.0,157.95,158.08,157.81,157.86,26884.0
2017-07-27 11:40:00,157.91,158.01,157.46,157.62,66338.0,157.91,158.01,157.46,157.62,66338.0
2017-07-27 11:50:00,157.64,158.51,157.36,158.24,47375.0,157.64,158.51,157.36,158.24,47375.0
2017-07-27 12:00:00,158.13,159.1,158.11,158.53,25244.0,158.13,159.1,158.11,158.53,25244.0
2017-07-27 12:10:00,158.53,159.1,158.43,159.02,38299.0,158.53,159.1,158.43,159.02,38299.0
2017-07-27 12:20:00,159.02,159.04,158.55,158.56,22603.0,159.02,159.04,158.55,158.56,22603.0
2017-07-27 12:30:00,158.57,159.16,158.4,158.53,56493.0,158.57,159.16,158.4,158.53,56493.0
2017-07-27 12:40:00,158.47,158.5,157.85,157.85,41634.0,158.47,158.5,157.85,157.85,41634.0
2017-07-27 12:50:00,157.85,157.89,156.84,156.88,78689.0,157.85,157.89,156.84,156.88,78689.0
2017-07-27 13:00:00,156.98,157.06,155.71,155.94,78535.0,156.98,157.06,155.71,155.94,78535.0
2017-07-27 13:10:00,155.88,156.19,155.6,155.74,72791.0,155.88,156.19,155.6,155.74,72791.0
2017-07-27 13:20:00,155.75,155.75,154.73,155.46,92381.0,155.75,155.75,154.73,155.46,92381.0
2017-07-27 13:30:00,155.35,155.65,154.04,154.07,64985.0,155.35,155.65,154.04,154.07,64985.0
2017-07-27 13:40:00,154.1,155.69,153.5,155.2,90210.0,154.1,155.69,153.5,155.2,90210.0
2017-07-27 13:50:00,155.45,155.45,154.18,154.34,56042.0,155.45,155.45,154.18,154.34,56042.0
2017-07-27 14:00:00,154.44,154.94,153.62,154.6,75876.0,154.44,154.94,153.62,154.6,75876.0
2017-07-27 14:10:00,154.57,155.38,154.07,155.38,53818.0,154.57,155.38,154.07,155.38,53818.0
2017-07-27 14:20:00,155.31,155.37,154.1,154.7,81088.0,155.31,155.37,154.1,154.7,81088.0
2017-07-27 14:30:00,154.78,154.78,154.18,154.29,48831.0,154.78,154.78,154.18,154.29,48831.0
2017-07-27 14:40:00,154.43,154.83,153.91,154.25,97648.0,154.43,154.83,153.91,154.25,97648.0
2017-07-27 14:50:00,154.25,155.24,154.02,154.79,67456.0,154.25,155.24,154.02,154.79,67456.0
2017-07-27 15:00:00,154.84,154.87,154.22,154.43,77101.0,154.84,154.87,154.22,154.43,77101.0
2017-07-27 15:10:00,154.38,154.78,154.16,154.21,57108.0,154.38,154.78,154.16,154.21,57108.0
2017-07-27 15:20:00,154.21,154.62,153.92,154.02,74282.0,154.21,154.62,153.92,154.02,74282.0
2017-07-27 15:30:00,153.99,155.03,153.87,155.03,68543.0,153.99,155.03,153.87,155.03,68543.0
2017-07-27 15:40:00,155.03,156.2,154.76,155.63,113163.0,155.03,156.2,154.76,155.63,113163.0
2017-07-27 15:50:00,155.41,156.27,155.34,156.2,252036.0,155.41,156.27,155.34,156.2,252036.0
2017-07-28 09:30:00,155.3,156.62,155.28,155.93,81099.0,155.3,156.62,155.28,155.93,81099.0
2017-07-28 09:40:00,155.99,157.2,155.82,155.9,71731.0,155.99,157.2,155.82,155.9,71731.0
2017-07-28 09:50:00,155.97,155.98,154.53,155.16,48632.0,155.97,155.98,154.53,155.16,48632.0
2017-07-28 10:00:00,155.02,155.21,154.38,154.55,77881.0,155.02,155.21,154.38,154.55,77881.0
2017-07-28 10:10:00,154.38,154.91,154.07,154.3,42213.0,154.38,154.91,154.07,154.3,42213.0
2017-07-28 10:20:00,154.43,154.52,153.58,153.78,47285.0,154.43,154.52,153.58,153.78,47285.0
2017-07-28 10:30:00,153.77,154.41,153.6,154.39,55792.0,153.77,154.41,153.6,154.39,55792.0
2017-07-28 10:40:00,154.31,155.99,154.31,155.43,59893.0,154.31,155.99,154.31,155.43,59893.0
2017-07-28 10:50:00,155.42,155.42,154.41,155.06,43137.0,155.42,155.42,154.41,155.06,43137.0
2017-07-28 11:00:00,155.15,155.95,154.96,155.95,28481.0,155.15,155.95,154.96,155.95,28481.0
2017-07-28 11:10:00,155.97,156.39,155.61,155.72,24734.0,155.97,156.39,155.61,155.72,24734.0
2017-07-28 11:20:00,155.64,155.7,155.32,155.44,39157.0,155.64,155.7,155.32,155.44,39157.0
2017-07-28 11:30:00,155.45,155.56,154.99,155.06,70372.0,155.45,155.56,154.99,155.06,70372.0
2017-07-28 11:40:00,154.97,155.27,154.97,155.16,42476.0,154.97,155.27,154.97,155.16,42476.0
2017-07-28 11:50:00,155.12,155.25,155.0,155.15,45402.0,155.12,155.25,155.0,155.15,45402.0
2017-07-28 12:00:00,155.15,155.21,154.5,154.69,47152.0,155.15,155.21,154.5,154.69,47152.0
2017-07-28 12:10:00,154.69,155.29,154.69,155.25,18758.0,154.69,155.29,154.69,155.25,18758.0
2017-07-28 12:20:00,155.22,155.39,154.95,155.39,9928.0,155.22,155.39,154.95,155.39,9928.0
2017-07-28 12:30:00,155.45,155.86,155.45,155.47,28305.0,155.45,155.86,155.45,155.47,28305.0
2017-07-28 12:40:00,155.43,155.58,155.38,155.54,9300.0,155.43,155.58,155.38,155.54,9300.0
2017-07-28 12:50:00,155.59,155.76,155.42,155.51,19067.0,155.59,155.76,155.42,155.51,19067.0
2017-07-28 13:00:00,155.6,155.81,155.39,155.39,11742.0,155.6,155.81,155.39,155.39,11742.0
2017-07-28 13:10:00,155.43,155.59,155.4,155.55,7582.0,155.43,155.59,155.4,155.55,7582.0
2017-07-28 13:20:00,155.54,155.61,155.41,155.58,11197.0,155.54,155.61,155.41,155.58,11197.0
2017-07-28 13:30:00,155.55,155.63,155.3,155.32,17366.0,155.55,155.63,155.3,155.32,17366.0
2017-07-28 13:40:00,155.34,155.44,155.14,155.23,11611.0,155.34,155.44,155.14,155.23,11611.0
2017-07-28 13:50:00,155.13,155.13,154.86,154.95,8928.0,155.13,155.13,154.86,154.95,8928.0
2017-07-28 14:00:00,154.93,155.5,154.92,155.41,26161.0,154.93,155.5,154.92,155.41,26161.0
2017-07-28 14:10:00,155.42,155.5,155.11,155.35,12445.0,155.42,155.5,155.11,155.35,12445.0
2017-07-28 14:20:00,155.35,155.38,155.05,155.05,14549.0,155.35,155.38,155.05,155.05,14549.0
2017-07-28 14:30:00,155.13,155.28,155.03,155.06,16470.0,155.13,155.28,155.03,155.06,16470.0
2017-07-28 14:40:00,155.04,155.24,154.96,155.12,15971.0,155.04,155.24,154.96,155.12,15971.0
2017-07-28 14:50:00,155.17,155.39,154.96,155.39,46494.0,155.17,155.39,154.96,155.39,46494.0
2017-07-28 15:00:00,155.35,155.48,155.22,155.33,19369.0,155.35,155.48,155.22,155.33,19369.0
2017-07-28 15:10:00,155.32,155.34,154.27,154.27,25404.0,155.32,155.34,154.27,154.27,25404.0
2017-07-28 15:20:00,154.26,154.76,154.26,154.58,39595.0,154.26,154.76,154.26,154.58,39595.0
2017-07-28 15:30:00,154.57,154.72,154.47,154.54,32038.0,154.57,154.72,154.47,154.54,32038.0
2017-07-28 15:40:00,154.55,154.55,154.28,154.36,70478.0,154.55,154.55,154.28,154.36,70478.0
2017-07-28 15:50:00,154.39,154.69,154.0,154.05,150556.0,154.39,154.69,154.0,154.05,150556.0
2017-07-31 09:30:00,152.99,153.68,152.2,152.8,115243.0,152.99,153.68,152.2,152.8,115243.0
2017-07-31 09:40:00,152.85,153.78,152.27,153.67,85034.0,152.85,153.78,152.27,153.67,85034.0
2017-07-31 09:50:00,153.5,154.05,153.13,153.52,93295.0,153.5,154.05,153.13,153.52,93295.0
2017-07-31 10:00:00,153.5,154.49,153.24,154.0,61662.0,153.5,154.49,153.24,154.0,61662.0
2017-07-31 10:10:00,154.0,154.13,153.5,153.5,28186.0,154.0,154.13,153.5,153.5,28186.0
2017-07-31 10:20:00,153.46,154.18,153.46,153.85,28604.0,153.46,154.18,153.46,153.85,28604.0
2017-07-31 10:30:00,153.91,153.91,152.5,152.59,46285.0,153.91,153.91,152.5,152.59,46285.0
2017-07-31 10:40:00,152.55,153.64,152.26,153.47,24684.0,152.55,153.64,152.26,153.47,24684.0
2017-07-31 10:50:00,153.53,153.53,152.95,153.16,34467.0,153.53,153.53,152.95,153.16,34467.0
2017-07-31 11:00:00,153.17,153.78,152.99,153.78,26973.0,153.17,153.78,152.99,153.78,26973.0
2017-07-31 11:10:00,153.78,153.9,153.35,153.38,36369.0,153.78,153.9,153.35,153.38,36369.0
2017-07-31 11:20:00,153.37,153.49,153.2,153.33,16685.0,153.37,153.49,153.2,153.33,16685.0
2017-07-31 11:30:00,153.36,153.6,153.2,153.27,36401.0,153.36,153.6,153.2,153.27,36401.0
2017-07-31 11:40:00,153.21,153.26,152.81,152.9,25550.0,153.21,153.26,152.81,152.9,25550.0
2017-07-31 11:50:00,152.96,153.48,152.84,153.24,33117.0,152.96,153.48,152.84,153.24,33117.0
2017-07-31 12:00:00,153.19,153.4,152.91,152.92,26240.0,153.19,153.4,152.91,152.92,26240.0
2017-07-31 12:10:00,153.03,153.08,152.72,153.03,15737.0,153.03,153.08,152.72,153.03,15737.0
2017-07-31 12:20:00,152.98,153.1,152.87,152.98,30504.0,152.98,153.1,152.87,152.98,30504.0
2017-07-31 12:30:00,152.94,153.0,152.53,152.53,21455.0,152.94,153.0,152.53,152.53,21455.0
2017-07-31 12:40:00,152.56,152.67,152.47,152.47,13497.0,152.56,152.67,152.47,152.47,13497.0
2017-07-31 12:50:00,152.47,152.47,151.9,151.96,39506.0,152.47,152.47,151.9,151.96,39506.0
2017-07-31 13:00:00,151.98,152.46,151.61,152.05,29580.0,151.98,152.46,151.61,152.05,29580.0
2017-07-31 13:10:00,152.03,152.2,151.69,151.87,20472.0,152.03,152.2,151.69,151.87,20472.0
2017-07-31 13:20:00,151.87,152.2,151.85,151.96,18634.0,151.87,152.2,151.85,151.96,18634.0
2017-07-31 13:30:00,152.01,152.21,151.98,152.05,15856.0,152.01,152.21,151.98,152.05,15856.0
2017-07-31 13:40:00,152.08,152.4,152.01,152.15,16924.0,152.08,152.4,152.01,152.15,16924.0
2017-07-31 13:50:00,152.21,152.46,152.1,152.42,24844.0,152.21,152.46,152.1,152.42,24844.0
2017-07-31 14:00:00,152.42,152.42,152.06,152.19,28433.0,152.42,152.42,152.06,152.19,28433.0
2017-07-31 14:10:00,152.17,152.23,151.97,152.19,50658.0,152.17,152.23,151.97,152.19,50658.0
2017-07-31 14:20:00,152.23,152.35,152.04,152.21,18649.0,152.23,152.35,152.04,152.21,18649.0
2017-07-31 14:30:00,152.14,152.65,152.14,152.54,146870.0,152.14,152.65,152.14,152.54,146870.0
2017-07-31 14:40:00,152.59,152.66,152.19,152.46,28693.0,152.59,152.66,152.19,152.46,28693.0
2017-07-31 14:50:00,152.44,152.47,152.27,152.39,20989.0,152.44,152.47,152.27,152.39,20989.0
2017-07-31 15:00:00,152.34,152.46,152.27,152.39,19335.0,152.34,152.46,152.27,152.39,19335.0
2017-07-31 15:10:00,152.42,152.54,152.27,152.39,46920.0,152.42,152.54,152.27,152.39,46920.0
2017-07-31 15:20:00,152.41,152.49,152.2,152.4,19643.0,152.41,152.49,152.2,152.4,19643.0
2017-07-31 15:30:00,152.45,152.5,152.26,152.4,77264.0,152.45,152.5,152.26,152.4,77264.0
2017-07-31 15:40:00,152.43,152.48,152.35,152.41,55050.0,152.43,152.48,152.35,152.41,55050.0
2017-07-31 15:50:00,152.41,152.41,151.54,151.84,182013.0,152.41,152.41,151.54,151.84,182013.0
2017-08-01 09:30:00,153.03,153.3,151.56,152.09,76319.0,153.03,153.3,151.56,152.09,76319.0
2017-08-01 09:40:00,152.12,152.12,151.55,151.67,39648.0,152.12,152.12,151.55,151.67,39648.0
2017-08-01 09:50:00,151.6,151.64,150.64,151.05,58049.0,151.6,151.64,150.64,151.05,58049.0
2017-08-01 10:00:00,151.05,151.36,150.88,151.16,50852.0,151.05,151.36,150.88,151.16,50852.0
2017-08-01 10:10:00,151.12,151.58,150.94,151.19,23817.0,151.12,151.58,150.94,151.19,23817.0
2017-08-01 10:20:00,151.26,151.29,150.71,150.94,20142.0,151.26,151.29,150.71,150.94,20142.0
2017-08-01 10:30:00,150.93,151.69,150.87,151.47,39539.0,150.93,151.69,150.87,151.47,39539.0
2017-08-01 10:40:00,151.47,153.17,151.43,152.76,80998.0,151.47,153.17,151.43,152.76,80998.0
2017-08-01 10:50:00,152.76,152.85,152.14,152.62,42371.0,152.76,152.85,152.14,152.62,42371.0
2017-08-01 11:00:00,152.49,152.65,151.96,152.13,30741.0,152.49,152.65,151.96,152.13,30741.0
2017-08-01 11:10:00,152.11,152.27,151.96,152.12,20243.0,152.11,152.27,151.96,152.12,20243.0
2017-08-01 11:20:00,152.13,152.2,151.82,151.82,43438.0,152.13,152.2,151.82,151.82,43438.0
2017-08-01 11:30:00,151.89,152.08,151.75,151.83,16549.0,151.89,152.08,151.75,151.83,16549.0
2017-08-01 11:40:00,151.83,152.11,151.56,152.0,23385.0,151.83,152.11,151.56,152.0,23385.0
2017-08-01 11:50:00,152.05,152.29,151.96,152.03,20224.0,152.05,152.29,151.96,152.03,20224.0
2017-08-01 12:00:00,151.91,152.22,151.74,151.74,40052.0,151.91,152.22,151.74,151.74,40052.0
2017-08-01 12:10:00,151.74,152.13,151.7,151.86,16332.0,151.74,152.13,151.7,151.86,16332.0
2017-08-01 12:20:00,151.86,151.96,151.43,151.43,20694.0,151.86,151.96,151.43,151.43,20694.0
2017-08-01 12:30:00,151.39,151.85,151.38,151.79,22735.0,151.39,151.85,151.38,151.79,22735.0
2017-08-01 12:40:00,151.76,152.15,151.76,152.04,17119.0,151.76,152.15,151.76,152.04,17119.0
2017-08-01 12:50:00,152.03,152.54,152.01,152.53,23738.0,152.03,152.54,152.01,152.53,23738.0
2017-08-01 13:00:00,152.44,152.59,152.29,152.37,21480.0,152.44,152.59,152.29,152.37,21480.0
2017-08-01 13:10:00,152.31,152.8,152.28,152.8,19018.0,152.31,152.8,152.28,152.8,19018.0
2017-08-01 13:20:00,152.85,153.29,152.8,153.17,16732.0,152.85,153.29,152.8,153.17,16732.0
2017-08-01 13:30:00,153.14,153.18,152.88,152.95,14929.0,153.14,153.18,152.88,152.95,14929.0
2017-08-01 13:40:00,152.95,153.01,152.89,152.99,15751.0,152.95,153.01,152.89,152.99,15751.0
2017-08-01 13:50:00,152.97,153.16,152.96,153.16,26088.0,152.97,153.16,152.96,153.16,26088.0
2017-08-01 14:00:00,153.16,153.83,153.13,153.75,33564.0,153.16,153.83,153.13,153.75,33564.0
2017-08-01 14:10:00,153.75,154.07,153.7,153.7,18737.0,153.75,154.07,153.7,153.7,18737.0
2017-08-01 14:20:00,153.69,153.73,153.42,153.47,15586.0,153.69,153.73,153.42,153.47,15586.0
2017-08-01 14:30:00,153.44,153.56,153.4,153.4,15496.0,153.44,153.56,153.4,153.4,15496.0
2017-08-01 14:40:00,153.44,153.53,153.21,153.21,19134.0,153.44,153.53,153.21,153.21,19134.0
2017-08-01 14:50:00,153.21,153.35,153.13,153.24,16030.0,153.21,153.35,153.13,153.24,16030.0
2017-08-01 15:00:00,153.24,153.35,153.05,153.32,19510.0,153.24,153.35,153.05,153.32,19510.0
2017-08-01 15:10:00,153.32,153.5,153.17,153.22,17603.0,153.32,153.5,153.17,153.22,17603.0
2017-08-01 15:20:00,153.23,153.48,153.17,153.48,32188.0,153.23,153.48,153.17,153.48,32188.0
2017-08-01 15:30:00,153.44,153.84,153.36,153.72,31699.0,153.44,153.84,153.36,153.72,31699.0
2017-08-01 15:40:00,153.72,153.75,153.26,153.35,43757.0,153.72,153.75,153.26,153.35,43757.0
2017-08-01 15:50:00,153.29,153.31,152.85,153.2,114691.0,153.29,153.31,152.85,153.2,114691.0
2017-08-02 09:30:00,151.8,154.45,151.46,153.43,67695.0,151.8,154.45,151.46,153.43,67695.0
2017-08-02 09:40:00,153.49,154.85,153.35,154.78,76178.0,153.49,154.85,153.35,154.78,76178.0
2017-08-02 09:50:00,154.71,155.5,154.71,154.78,53925.0,154.71,155.5,154.71,154.78,53925.0
2017-08-02 10:00:00,154.89,155.0,153.75,153.92,20495.0,154.89,155.0,153.75,153.92,20495.0
2017-08-02 10:10:00,153.92,153.96,153.22,153.52,18707.0,153.92,153.96,153.22,153.52,18707.0
2017-08-02 10:20:00,153.59,153.59,152.46,152.66,46942.0,153.59,153.59,152.46,152.66,46942.0
2017-08-02 10:30:00,152.69,153.15,152.46,153.02,12947.0,152.69,153.15,152.46,153.02,12947.0
2017-08-02 10:40:00,153.03,153.23,152.29,152.7,34510.0,153.03,153.23,152.29,152.7,34510.0
2017-08-02 10:50:00,152.88,153.03,152.58,152.76,37390.0,152.88,153.03,152.58,152.76,37390.0
2017-08-02 11:00:00,152.78,152.91,152.02,152.07,19740.0,152.78,152.91,152.02,152.07,19740.0
2017-08-02 11:10:00,152.1,152.95,152.1,152.95,17305.0,152.1,152.95,152.1,152.95,17305.0
2017-08-02 11:20:00,152.84,153.52,152.73,153.31,21585.0,152.84,153.52,152.73,153.31,21585.0
2017-08-02 11:30:00,153.17,153.41,152.84,153.41,16063.0,153.17,153.41,152.84,153.41,16063.0
2017-08-02 11:40:00,153.43,153.79,153.19,153.58,18957.0,153.43,153.79,153.19,153.58,18957.0
2017-08-02 11:50:00,153.58,154.05,153.45,153.64,16410.0,153.58,154.05,153.45,153.64,16410.0
2017-08-02 12:00:00,153.6,153.9,153.35,153.85,24808.0,153.6,153.9,153.35,153.85,24808.0
2017-08-02 12:10:00,153.87,154.26,153.86,154.16,14731.0,153.87,154.26,153.86,154.16,14731.0
2017-08-02 12:20:00,154.25,154.93,154.03,154.93,24187.0,154.25,154.93,154.03,154.93,24187.0
2017-08-02 12:30:00,154.9,155.16,154.53,154.53,30697.0,154.9,155.16,154.53,154.53,30697.0
2017-08-02 12:40:00,154.62,154.93,154.55,154.93,16541.0,154.62,154.93,154.55,154.93,16541.0
2017-08-02 12:50:00,154.89,154.89,154.0,154.11,13463.0,154.89,154.89,154.0,154.11,13463.0
2017-08-02 13:00:00,154.02,154.49,153.8,154.49,24351.0,154.02,154.49,153.8,154.49,24351.0
2017-08-02 13:10:00,154.49,154.49,154.17,154.47,9976.0,154.49,154.49,154.17,154.47,9976.0
2017-08-02 13:20:00,154.37,154.75,154.33,154.75,10220.0,154.37,154.75,154.33,154.75,10220.0
2017-08-02 13:30:00,154.75,154.77,154.54,154.72,4140.0,154.75,154.77,154.54,154.72,4140.0
2017-08-02 13:40:00,154.8,155.47,154.8,155.47,17086.0,154.8,155.47,154.8,155.47,17086.0
2017-08-02 13:50:00,155.42,155.88,155.34,155.86,28483.0,155.42,155.88,155.34,155.86,28483.0
2017-08-02 14:00:00,155.82,155.95,155.59,155.74,21130.0,155.82,155.95,155.59,155.74,21130.0
2017-08-02 14:10:00,155.71,156.49,155.7,156.32,34415.0,155.71,156.49,155.7,156.32,34415.0
2017-08-02 14:20:00,156.23,157.0,156.22,156.64,57946.0,156.23,157.0,156.22,156.64,57946.0
2017-08-02 14:30:00,156.66,157.2,156.31,156.38,26450.0,156.66,157.2,156.31,156.38,26450.0
2017-08-02 14:40:00,156.41,156.51,156.12,156.2,18266.0,156.41,156.51,156.12,156.2,18266.0
2017-08-02 14:50:00,156.2,156.41,156.06,156.27,17067.0,156.2,156.41,156.06,156.27,17067.0
2017-08-02 15:00:00,156.25,156.38,155.92,155.94,28442.0,156.25,156.38,155.92,155.94,28442.0
2017-08-02 15:10:00,155.94,156.21,155.83,156.15,29995.0,155.94,156.21,155.83,156.15,29995.0
2017-08-02 15:20:00,156.18,156.63,156.17,156.63,37039.0,156.18,156.63,156.17,156.63,37039.0
2017-08-02 15:30:00,156.6,156.77,156.39,156.42,45587.0,156.6,156.77,156.39,156.42,45587.0
2017-08-02 15:40:00,156.45,156.93,156.44,156.92,69491.0,156.45,156.93,156.44,156.92,69491.0
2017-08-02 15:50:00,156.94,157.91,156.87,157.64,240794.0,156.94,157.91,156.87,157.64,240794.0
2017-08-03 09:30:00,155.72,157.27,154.26,155.4,122447.0,155.72,157.27,154.26,155.4,122447.0
2017-08-03 09:40:00,155.46,155.94,154.76,154.92,69084.0,155.46,155.94,154.76,154.92,69084.0
2017-08-03 09:50:00,154.99,155.07,153.54,153.65,101730.0,154.99,155.07,153.54,153.65,101730.0
2017-08-03 10:00:00,153.72,154.32,152.26,152.81,111281.0,153.72,154.32,152.26,152.81,111281.0
2017-08-03 10:10:00,152.96,154.28,152.68,154.17,41620.0,152.96,154.28,152.68,154.17,41620.0
2017-08-03 10:20:00,154.26,155.02,154.22,154.58,36094.0,154.26,155.02,154.22,154.58,36094.0
2017-08-03 10:30:00,154.51,155.25,154.34,155.2,20862.0,154.51,155.25,154.34,155.2,20862.0
2017-08-03 10:40:00,155.12,155.5,154.74,154.74,27710.0,155.12,155.5,154.74,154.74,27710.0
2017-08-03 10:50:00,154.6,154.74,154.23,154.51,21315.0,154.6,154.74,154.23,154.51,21315.0
2017-08-03 11:00:00,154.36,154.48,154.23,154.33,13191.0,154.36,154.48,154.23,154.33,13191.0
2017-08-03 11:10:00,154.37,154.86,154.3,154.73,40321.0,154.37,154.86,154.3,154.73,40321.0
2017-08-03 11:20:00,154.74,154.88,154.26,154.4,21852.0,154.74,154.88,154.26,154.4,21852.0
2017-08-03 11:30:00,154.49,154.55,153.46,153.68,39910.0,154.49,154.55,153.46,153.68,39910.0
2017-08-03 11:40:00,153.61,153.75,153.18,153.18,10438.0,153.61,153.75,153.18,153.18,10438.0
2017-08-03 11:50:00,153.31,153.8,153.16,153.8,15860.0,153.31,153.8,153.16,153.8,15860.0
2017-08-03 12:00:00,153.77,153.8,153.43,153.48,14701.0,153.77,153.8,153.43,153.48,14701.0
2017-08-03 12:10:00,153.5,153.61,153.28,153.34,11157.0,153.5,153.61,153.28,153.34,11157.0
2017-08-03 12:20:00,153.34,154.15,153.34,154.13,10621.0,153.34,154.15,153.34,154.13,10621.0
2017-08-03 12:30:00,154.15,154.41,154.09,154.34,11400.0,154.15,154.41,154.09,154.34,11400.0
2017-08-03 12:40:00,154.25,154.28,153.72,153.93,14661.0,154.25,154.28,153.72,153.93,14661.0
2017-08-03 12:50:00,153.92,154.17,153.85,153.89,28445.0,153.92,154.17,153.85,153.89,28445.0
2017-08-03 13:00:00,153.94,154.09,153.79,154.03,8881.0,153.94,154.09,153.79,154.03,8881.0
2017-08-03 13:10:00,154.04,154.06,153.66,153.76,11447.0,154.04,154.06,153.66,153.76,11447.0
2017-08-03 13:20:00,153.77,154.16,153.71,154.14,22383.0,153.77,154.16,153.71,154.14,22383.0
2017-08-03 13:30:00,154.15,154.4,153.86,154.26,24818.0,154.15,154.4,153.86,154.26,24818.0
2017-08-03 13:40:00,154.23,154.46,154.19,154.29,6591.0,154.23,154.46,154.19,154.29,6591.0
2017-08-03 13:50:00,154.32,154.44,154.25,154.32,9145.0,154.32,154.44,154.25,154.32,9145.0
2017-08-03 14:00:00,154.34,154.45,154.11,154.11,10873.0,154.34,154.45,154.11,154.11,10873.0
2017-08-03 14:10:00,154.14,154.21,153.77,153.79,9548.0,154.14,154.21,153.77,153.79,9548.0
2017-08-03 14:20:00,153.82,154.47,153.82,154.47,11805.0,153.82,154.47,153.82,154.47,11805.0
2017-08-03 14:30:00,154.36,154.45,154.28,154.45,4630.0,154.36,154.45,154.28,154.45,4630.0
2017-08-03 14:40:00,154.35,154.5,154.28,154.48,11650.0,154.35,154.5,154.28,154.48,11650.0
2017-08-03 14:50:00,154.47,154.48,154.28,154.43,10881.0,154.47,154.48,154.28,154.43,10881.0
2017-08-03 15:00:00,154.48,154.59,154.3,154.35,13267.0,154.48,154.59,154.3,154.35,13267.0
2017-08-03 15:10:00,154.37,154.55,154.26,154.44,10544.0,154.37,154.55,154.26,154.44,10544.0
2017-08-03 15:20:00,154.5,154.65,154.35,154.57,9350.0,154.5,154.65,154.35,154.57,9350.0
2017-08-03 15:30:00,154.57,154.71,153.76,154.08,35228.0,154.57,154.71,153.76,154.08,35228.0
2017-08-03 15:40:00,154.11,154.21,153.94,154.02,36285.0,154.11,154.21,153.94,154.02,36285.0
2017-08-03 15:50:00,154.01,154.34,153.82,154.01,81336.0,154.01,154.34,153.82,154.01,81336.0
2017-08-04 09:30:00,154.68,154.74,153.12,153.93,30264.0,154.68,154.74,153.12,153.93,30264.0
2017-08-04 09:40:00,153.89,154.69,153.59,154.61,12381.0,153.89,154.69,153.59,154.61,12381.0
2017-08-04 09:50:00,154.61,154.9,153.5,153.5,19600.0,154.61,154.9,153.5,153.5,19600.0
2017-08-04 10:00:00,153.65,154.41,153.01,153.31,11563.0,153.65,154.41,153.01,153.31,11563.0
2017-08-04 10:10:00,153.31,153.87,153.16,153.73,18280.0,153.31,153.87,153.16,153.73,18280.0
2017-08-04 10:20:00,153.83,154.46,153.63,154.46,17175.0,153.83,154.46,153.63,154.46,17175.0
2017-08-04 10:30:00,154.46,154.47,153.72,154.08,13406.0,154.46,154.47,153.72,154.08,13406.0
2017-08-04 10:40:00,154.09,154.75,154.09,154.38,12301.0,154.09,154.75,154.09,154.38,12301.0
2017-08-04 10:50:00,154.47,154.81,154.36,154.56,12773.0,154.47,154.81,154.36,154.56,12773.0
2017-08-04 11:00:00,154.76,155.06,154.53,154.75,19818.0,154.76,155.06,154.53,154.75,19818.0
2017-08-04 11:10:00,154.85,155.15,154.68,154.9,23353.0,154.85,155.15,154.68,154.9,23353.0
2017-08-04 11:20:00,154.94,155.17,154.75,154.81,12932.0,154.94,155.17,154.75,154.81,12932.0
2017-08-04 11:30:00,154.89,154.97,154.51,154.6,5096.0,154.89,154.97,154.51,154.6,5096.0
2017-08-04 11:40:00,154.61,154.93,154.61,154.93,12501.0,154.61,154.93,154.61,154.93,12501.0
2017-08-04 11:50:00,154.93,155.01,154.66,155.01,19846.0,154.93,155.01,154.66,155.01,19846.0
2017-08-04 12:00:00,155.01,155.01,154.68,154.71,8849.0,155.01,155.01,154.68,154.71,8849.0
2017-08-04 12:10:00,154.84,154.84,154.47,154.77,13301.0,154.84,154.84,154.47,154.77,13301.0
2017-08-04 12:20:00,154.75,154.79,154.55,154.58,4927.0,154.75,154.79,154.55,154.58,4927.0
2017-08-04 12:30:00,154.56,154.56,154.29,154.29,19439.0,154.56,154.56,154.29,154.29,19439.0
2017-08-04 12:40:00,154.24,154.61,154.17,154.52,8360.0,154.24,154.61,154.17,154.52,8360.0
2017-08-04 12:50:00,154.54,154.67,154.4,154.4,5100.0,154.54,154.67,154.4,154.4,5100.0
2017-08-04 13:00:00,154.38,154.54,154.13,154.22,5385.0,154.38,154.54,154.13,154.22,5385.0
2017-08-04 13:10:00,154.24,154.25,154.09,154.12,4446.0,154.24,154.25,154.09,154.12,4446.0
2017-08-04 13:20:00,154.11,154.25,154.0,154.07,7190.0,154.11,154.25,154.0,154.07,7190.0
2017-08-04 13:30:00,154.08,154.61,154.08,154.57,8377.0,154.08,154.61,154.08,154.57,8377.0
2017-08-04 13:40:00,154.62,154.69,154.53,154.63,4584.0,154.62,154.69,154.53,154.63,4584.0
2017-08-04 13:50:00,154.63,154.73,154.46,154.65,7794.0,154.63,154.73,154.46,154.65,7794.0
2017-08-04 14:00:00,154.67,154.71,154.32,154.39,6454.0,154.67,154.71,154.32,154.39,6454.0
2017-08-04 14:10:00,154.48,154.62,154.32,154.32,4665.0,154.48,154.62,154.32,154.32,4665.0
2017-08-04 14:20:00,154.33,154.49,153.9,154.04,8316.0,154.33,154.49,153.9,154.04,8316.0
2017-08-04 14:30:00,153.9,154.01,153.71,153.96,9831.0,153.9,154.01,153.71,153.96,9831.0
2017-08-04 14:40:00,153.98,154.19,153.98,154.17,9227.0,153.98,154.19,153.98,154.17,9227.0
2017-08-04 14:50:00,154.21,154.28,154.07,154.22,5343.0,154.21,154.28,154.07,154.22,5343.0
2017-08-04 15:00:00,154.18,154.18,154.03,154.09,7193.0,154.18,154.18,154.03,154.09,7193.0
2017-08-04 15:10:00,154.13,154.27,154.08,154.14,13574.0,154.13,154.27,154.08,154.14,13574.0
2017-08-04 15:20:00,154.02,154.14,153.97,154.06,7109.0,154.02,154.14,153.97,154.06,7109.0
2017-08-04 15:30:00,154.03,154.27,153.99,154.05,12280.0,154.03,154.27,153.99,154.05,12280.0
2017-08-04 15:40:00,154.07,154.28,153.97,154.23,23578.0,154.07,154.28,153.97,154.23,23578.0
2017-08-04 15:50:00,154.22,154.75,154.22,154.51,77194.0,154.22,154.75,154.22,154.51,77194.0
2017-08-07 09:30:00,152.6,154.75,152.6,154.74,46221.0,152.6,154.75,152.6,154.74,46221.0
2017-08-07 09:40:00,154.64,154.97,153.92,154.36,15786.0,154.64,154.97,153.92,154.36,15786.0
2017-08-07 09:50:00,154.1,154.85,153.61,154.7,39796.0,154.1,154.85,153.61,154.7,39796.0
2017-08-07 10:00:00,154.83,155.27,154.58,155.05,16219.0,154.83,155.27,154.58,155.05,16219.0
2017-08-07 10:10:00,155.13,155.5,154.54,155.5,29641.0,155.13,155.5,154.54,155.5,29641.0
2017-08-07 10:20:00,155.47,155.57,155.1,155.2,15573.0,155.47,155.57,155.1,155.2,15573.0
2017-08-07 10:30:00,155.21,155.21,154.8,154.97,13500.0,155.21,155.21,154.8,154.97,13500.0
2017-08-07 10:40:00,154.94,155.17,154.72,155.02,16321.0,154.94,155.17,154.72,155.02,16321.0
2017-08-07 10:50:00,155.07,155.52,155.0,155.34,21320.0,155.07,155.52,155.0,155.34,21320.0
2017-08-07 11:00:00,155.3,155.4,155.05,155.4,10985.0,155.3,155.4,155.05,155.4,10985.0
2017-08-07 11:10:00,155.43,155.69,155.05,155.4,23198.0,155.43,155.69,155.05,155.4,23198.0
2017-08-07 11:20:00,155.37,155.68,155.27,155.27,13380.0,155.37,155.68,155.27,155.27,13380.0
2017-08-07 11:30:00,155.27,155.28,154.84,154.97,8322.0,155.27,155.28,154.84,154.97,8322.0
2017-08-07 11:40:00,154.99,155.35,154.99,155.3,9027.0,154.99,155.35,154.99,155.3,9027.0
2017-08-07 11:50:00,155.23,155.33,155.08,155.25,14615.0,155.23,155.33,155.08,155.25,14615.0
2017-08-07 12:00:00,155.34,155.56,155.26,155.49,13339.0,155.34,155.56,155.26,155.49,13339.0
2017-08-07 12:10:00,155.52,155.58,155.07,155.07,7558.0,155.52,155.58,155.07,155.07,7558.0
2017-08-07 12:20:00,155.2,155.49,155.17,155.4,15541.0,155.2,155.49,155.17,155.4,15541.0
2017-08-07 12:30:00,155.39,155.57,155.3,155.53,3761.0,155.39,155.57,155.3,155.53,3761.0
2017-08-07 12:40:00,155.47,155.79,155.47,155.79,7461.0,155.47,155.79,155.47,155.79,7461.0
2017-08-07 12:50:00,155.82,155.95,155.68,155.88,8760.0,155.82,155.95,155.68,155.88,8760.0
2017-08-07 13:00:00,155.95,156.3,155.89,156.02,16167.0,155.95,156.3,155.89,156.02,16167.0
2017-08-07 13:10:00,156.07,156.1,155.8,155.92,5433.0,156.07,156.1,155.8,155.92,5433.0
2017-08-07 13:20:00,155.9,156.05,155.89,155.92,5505.0,155.9,156.05,155.89,155.92,5505.0
2017-08-07 13:30:00,155.91,156.03,155.69,155.69,21619.0,155.91,156.03,155.69,155.69,21619.0
2017-08-07 13:40:00,155.73,155.91,155.72,155.84,6915.0,155.73,155.91,155.72,155.84,6915.0
2017-08-07 13:50:00,155.87,156.04,155.87,156.02,15257.0,155.87,156.04,155.87,156.02,15257.0
2017-08-07 14:00:00,156.02,156.44,155.97,156.32,31826.0,156.02,156.44,155.97,156.32,31826.0
2017-08-07 14:10:00,156.39,156.39,155.82,155.89,13697.0,156.39,156.39,155.82,155.89,13697.0
2017-08-07 14:20:00,155.88,156.01,155.58,155.67,9410.0,155.88,156.01,155.58,155.67,9410.0
2017-08-07 14:30:00,155.71,156.31,155.63,156.31,15766.0,155.71,156.31,155.63,156.31,15766.0
2017-08-07 14:40:00,156.26,156.35,155.95,156.25,11275.0,156.26,156.35,155.95,156.25,11275.0
2017-08-07 14:50:00,156.27,156.41,156.0,156.03,23045.0,156.27,156.41,156.0,156.03,23045.0
2017-08-07 15:00:00,156.11,156.63,155.81,156.47,22745.0,156.11,156.63,155.81,156.47,22745.0
2017-08-07 15:10:00,156.44,156.5,156.12,156.37,16231.0,156.44,156.5,156.12,156.37,16231.0
2017-08-07 15:20:00,156.4,156.55,156.23,156.5,20561.0,156.4,156.55,156.23,156.5,20561.0
2017-08-07 15:30:00,156.5,156.5,156.22,156.3,13698.0,156.5,156.5,156.22,156.3,13698.0
2017-08-07 15:40:00,156.33,156.45,156.07,156.26,33789.0,156.33,156.45,156.07,156.26,33789.0
2017-08-07 15:50:00,156.26,156.52,156.26,156.42,92185.0,156.26,156.52,156.26,156.42,92185.0
2017-08-08 09:30:00,156.12,156.55,154.76,155.19,29347.0,156.12,156.55,154.76,155.19,29347.0
2017-08-08 09:40:00,155.27,155.47,154.25,154.41,12301.0,155.27,155.47,154.25,154.41,12301.0
2017-08-08 09:50:00,154.28,154.74,154.24,154.74,25730.0,154.28,154.74,154.24,154.74,25730.0
2017-08-08 10:00:00,154.76,155.04,154.48,154.48,6767.0,154.76,155.04,154.48,154.48,6767.0
2017-08-08 10:10:00,154.41,154.75,154.4,154.55,9993.0,154.41,154.75,154.4,154.55,9993.0
2017-08-08 10:20:00,154.47,154.66,153.86,154.18,18497.0,154.47,154.66,153.86,154.18,18497.0
2017-08-08 10:30:00,154.06,154.24,154.01,154.11,7454.0,154.06,154.24,154.01,154.11,7454.0
2017-08-08 10:40:00,154.22,154.35,153.82,153.85,20784.0,154.22,154.35,153.82,153.85,20784.0
2017-08-08 10:50:00,153.81,154.26,153.71,154.12,20524.0,153.81,154.26,153.71,154.12,20524.0
2017-08-08 11:00:00,153.98,154.3,153.96,154.07,19957.0,153.98,154.3,153.96,154.07,19957.0
2017-08-08 11:10:00,154.09,154.54,154.08,154.11,24886.0,154.09,154.54,154.08,154.11,24886.0
2017-08-08 11:20:00,154.17,154.42,154.05,154.27,15717.0,154.17,154.42,154.05,154.27,15717.0
2017-08-08 11:30:00,154.33,154.67,154.32,154.67,3800.0,154.33,154.67,154.32,154.67,3800.0
2017-08-08 11:40:00,154.75,155.03,154.54,154.93,16145.0,154.75,155.03,154.54,154.93,16145.0
2017-08-08 11:50:00,154.99,155.88,154.99,155.7,13579.0,154.99,155.88,154.99,155.7,13579.0
2017-08-08 12:00:00,155.7,156.13,155.5,156.0,11000.0,155.7,156.13,155.5,156.0,11000.0
2017-08-08 12:10:00,156.0,156.0,154.99,154.99,11628.0,156.0,156.0,154.99,154.99,11628.0
2017-08-08 12:20:00,154.9,155.53,154.88,155.25,7707.0,154.9,155.53,154.88,155.25,7707.0
2017-08-08 12:30:00,155.3,155.51,155.22,155.4,9416.0,155.3,155.51,155.22,155.4,9416.0
2017-08-08 12:40:00,155.45,155.46,155.15,155.19,5200.0,155.45,155.46,155.15,155.19,5200.0
2017-08-08 12:50:00,155.21,155.28,154.76,154.87,10783.0,155.21,155.28,154.76,154.87,10783.0
2017-08-08 13:00:00,154.84,154.9,154.71,154.88,3679.0,154.84,154.9,154.71,154.88,3679.0
2017-08-08 13:10:00,154.91,154.92,154.72,154.86,8699.0,154.91,154.92,154.72,154.86,8699.0
2017-08-08 13:20:00,154.84,155.73,154.84,155.38,14991.0,154.84,155.73,154.84,155.38,14991.0
2017-08-08 13:30:00,155.38,155.38,154.89,154.92,20350.0,155.38,155.38,154.89,154.92,20350.0
2017-08-08 13:40:00,154.88,155.18,154.86,155.18,11593.0,154.88,155.18,154.86,155.18,11593.0
2017-08-08 13:50:00,155.16,155.28,155.16,155.25,3466.0,155.16,155.28,155.16,155.25,3466.0
2017-08-08 14:00:00,155.26,155.26,154.75,154.82,20379.0,155.26,155.26,154.75,154.82,20379.0
2017-08-08 14:10:00,154.84,154.94,154.75,154.94,4793.0,154.84,154.94,154.75,154.94,4793.0
2017-08-08 14:20:00,154.95,155.13,154.81,154.81,18195.0,154.95,155.13,154.81,154.81,18195.0
2017-08-08 14:30:00,154.86,155.01,154.81,154.89,8108.0,154.86,155.01,154.81,154.89,8108.0
2017-08-08 14:40:00,154.86,154.88,154.55,154.58,9931.0,154.86,154.88,154.55,154.58,9931.0
2017-08-08 14:50:00,154.56,154.68,154.5,154.57,13159.0,154.56,154.68,154.5,154.57,13159.0
2017-08-08 15:00:00,154.6,154.61,154.05,154.17,21073.0,154.6,154.61,154.05,154.17,21073.0
2017-08-08 15:10:00,154.19,154.38,154.16,154.37,10277.0,154.19,154.38,154.16,154.37,10277.0
2017-08-08 15:20:00,154.37,154.38,153.3,153.49,20537.0,154.37,154.38,153.3,153.49,20537.0
2017-08-08 15:30:00,153.49,153.6,152.89,153.04,41461.0,153.49,153.6,152.89,153.04,41461.0
2017-08-08 15:40:00,152.98,153.34,152.98,153.29,36077.0,152.98,153.34,152.98,153.29,36077.0
2017-08-08 15:50:00,153.27,153.3,153.02,153.26,81012.0,153.27,153.3,153.02,153.26,81012.0
2017-08-09 09:30:00,153.02,153.41,152.2,152.75,25744.0,153.02,153.41,152.2,152.75,25744.0
2017-08-09 09:40:00,152.71,153.31,152.24,152.9,26714.0,152.71,153.31,152.24,152.9,26714.0
2017-08-09 09:50:00,153.05,153.88,152.86,153.45,31790.0,153.05,153.88,152.86,153.45,31790.0
2017-08-09 10:00:00,153.38,153.94,153.37,153.91,11050.0,153.38,153.94,153.37,153.91,11050.0
2017-08-09 10:10:00,154.0,154.21,153.72,154.1,44358.0,154.0,154.21,153.72,154.1,44358.0
2017-08-09 10:20:00,154.07,154.21,153.33,153.36,32397.0,154.07,154.21,153.33,153.36,32397.0
2017-08-09 10:30:00,153.59,154.04,152.87,153.91,27010.0,153.59,154.04,152.87,153.91,27010.0
2017-08-09 10:40:00,153.91,154.13,153.41,153.97,33116.0,153.91,154.13,153.41,153.97,33116.0
2017-08-09 10:50:00,153.72,154.05,153.64,153.78,13566.0,153.72,154.05,153.64,153.78,13566.0
2017-08-09 11:00:00,153.7,154.0,153.68,154.0,7835.0,153.7,154.0,153.68,154.0,7835.0
2017-08-09 11:10:00,154.0,154.16,153.67,153.84,11100.0,154.0,154.16,153.67,153.84,11100.0
2017-08-09 11:20:00,153.91,154.19,153.88,154.08,8319.0,153.91,154.19,153.88,154.08,8319.0
2017-08-09 11:30:00,154.12,154.69,154.1,154.53,32409.0,154.12,154.69,154.1,154.53,32409.0
2017-08-09 11:40:00,154.59,154.69,154.31,154.34,13366.0,154.59,154.69,154.31,154.34,13366.0
2017-08-09 11:50:00,154.28,155.0,154.28,155.0,6200.0,154.28,155.0,154.28,155.0,6200.0
2017-08-09 12:00:00,155.05,155.09,154.72,154.72,16223.0,155.05,155.09,154.72,154.72,16223.0
2017-08-09 12:10:00,154.72,154.87,154.66,154.78,7345.0,154.72,154.87,154.66,154.78,7345.0
2017-08-09 12:20:00,154.8,154.85,154.42,154.5,13119.0,154.8,154.85,154.42,154.5,13119.0
2017-08-09 12:30:00,154.51,154.63,154.45,154.58,7809.0,154.51,154.63,154.45,154.58,7809.0
2017-08-09 12:40:00,154.56,154.74,154.5,154.63,9934.0,154.56,154.74,154.5,154.63,9934.0
2017-08-09 12:50:00,154.63,154.72,154.5,154.53,5240.0,154.63,154.72,154.5,154.53,5240.0
2017-08-09 13:00:00,154.52,154.67,154.41,154.47,8863.0,154.52,154.67,154.41,154.47,8863.0
2017-08-09 13:10:00,154.44,154.47,153.56,153.56,12836.0,154.44,154.47,153.56,153.56,12836.0
2017-08-09 13:20:00,153.61,154.0,153.52,153.52,15967.0,153.61,154.0,153.52,153.52,15967.0
2017-08-09 13:30:00,153.53,153.53,153.29,153.37,11148.0,153.53,153.53,153.29,153.37,11148.0
2017-08-09 13:40:00,153.32,153.44,153.14,153.18,16794.0,153.32,153.44,153.14,153.18,16794.0
2017-08-09 13:50:00,153.17,153.57,153.15,153.57,12400.0,153.17,153.57,153.15,153.57,12400.0
2017-08-09 14:00:00,153.57,153.61,153.24,153.24,7100.0,153.57,153.61,153.24,153.24,7100.0
2017-08-09 14:10:00,153.21,153.26,152.79,152.88,16197.0,153.21,153.26,152.79,152.88,16197.0
2017-08-09 14:20:00,152.81,152.87,152.71,152.8,12957.0,152.81,152.87,152.71,152.8,12957.0
2017-08-09 14:30:00,152.84,152.84,152.19,152.25,15471.0,152.84,152.84,152.19,152.25,15471.0
2017-08-09 14:40:00,152.24,152.66,152.24,152.61,12244.0,152.24,152.66,152.24,152.61,12244.0
2017-08-09 14:50:00,152.64,152.72,152.54,152.54,6537.0,152.64,152.72,152.54,152.54,6537.0
2017-08-09 15:00:00,152.55,152.69,152.29,152.29,11997.0,152.55,152.69,152.29,152.29,11997.0
2017-08-09 15:10:00,152.43,152.84,152.4,152.78,12280.0,152.43,152.84,152.4,152.78,12280.0
2017-08-09 15:20:00,152.76,152.87,152.66,152.86,13074.0,152.76,152.87,152.66,152.86,13074.0
2017-08-09 15:30:00,152.88,153.04,152.8,152.97,26958.0,152.88,153.04,152.8,152.97,26958.0
2017-08-09 15:40:00,152.99,153.02,152.81,152.83,36677.0,152.99,153.02,152.81,152.83,36677.0
2017-08-09 15:50:00,152.86,152.87,152.43,152.58,101350.0,152.86,152.87,152.43,152.58,101350.0
2017-08-10 09:30:00,152.01,152.04,151.37,151.47,26999.0,152.01,152.04,151.37,151.47,26999.0
2017-08-10 09:40:00,151.61,151.69,150.48,151.09,30771.0,151.61,151.69,150.48,151.09,30771.0
2017-08-10 09:50:00,151.04,151.21,150.86,151.15,28071.0,151.04,151.21,150.86,151.15,28071.0
2017-08-10 10:00:00,151.23,151.25,149.69,149.89,37109.0,151.23,151.25,149.69,149.89,37109.0
2017-08-10 10:10:00,149.71,150.23,149.6,150.03,13771.0,149.71,150.23,149.6,150.03,13771.0
2017-08-10 10:20:00,150.16,150.25,149.16,149.74,36517.0,150.16,150.25,149.16,149.74,36517.0
2017-08-10 10:30:00,149.81,150.15,149.48,150.15,26820.0,149.81,150.15,149.48,150.15,26820.0
2017-08-10 10:40:00,150.13,150.76,150.0,150.56,10239.0,150.13,150.76,150.0,150.56,10239.0
2017-08-10 10:50:00,150.52,150.52,150.2,150.41,26971.0,150.52,150.52,150.2,150.41,26971.0
2017-08-10 11:00:00,150.38,150.5,149.83,150.15,26277.0,150.38,150.5,149.83,150.15,26277.0
2017-08-10 11:10:00,150.22,150.35,149.86,149.99,13302.0,150.22,150.35,149.86,149.99,13302.0
2017-08-10 11:20:00,149.99,150.13,149.54,150.0,18472.0,149.99,150.13,149.54,150.0,18472.0
2017-08-10 11:30:00,150.1,150.26,149.75,149.85,17619.0,150.1,150.26,149.75,149.85,17619.0
2017-08-10 11:40:00,149.75,149.79,149.49,149.61,13902.0,149.75,149.79,149.49,149.61,13902.0
2017-08-10 11:50:00,149.51,149.69,149.32,149.5,11216.0,149.51,149.69,149.32,149.5,11216.0
2017-08-10 12:00:00,149.48,149.59,148.88,149.0,24211.0,149.48,149.59,148.88,149.0,24211.0
2017-08-10 12:10:00,149.16,149.5,149.12,149.3,13448.0,149.16,149.5,149.12,149.3,13448.0
2017-08-10 12:20:00,149.25,149.33,148.9,149.26,29774.0,149.25,149.33,148.9,149.26,29774.0
2017-08-10 12:30:00,149.28,149.31,148.5,148.62,21080.0,149.28,149.31,148.5,148.62,21080.0
2017-08-10 12:40:00,148.7,149.24,148.61,149.03,21460.0,148.7,149.24,148.61,149.03,21460.0
2017-08-10 12:50:00,149.06,149.48,148.92,149.11,17728.0,149.06,149.48,148.92,149.11,17728.0
2017-08-10 13:00:00,149.13,149.89,149.13,149.61,31661.0,149.13,149.89,149.13,149.61,31661.0
2017-08-10 13:10:00,149.51,149.51,149.22,149.38,4895.0,149.51,149.51,149.22,149.38,4895.0
2017-08-10 13:20:00,149.35,149.75,149.29,149.7,48836.0,149.35,149.75,149.29,149.7,48836.0
2017-08-10 13:30:00,149.7,149.86,149.1,149.1,66979.0,149.7,149.86,149.1,149.1,66979.0
2017-08-10 13:40:00,149.32,149.59,149.13,149.23,18540.0,149.32,149.59,149.13,149.23,18540.0
2017-08-10 13:50:00,149.37,149.58,149.19,149.4,16520.0,149.37,149.58,149.19,149.4,16520.0
2017-08-10 14:00:00,149.41,149.52,148.98,148.98,14461.0,149.41,149.52,148.98,148.98,14461.0
2017-08-10 14:10:00,149.12,149.49,148.99,149.32,15958.0,149.12,149.49,148.99,149.32,15958.0
2017-08-10 14:20:00,149.25,149.81,149.25,149.61,24510.0,149.25,149.81,149.25,149.61,24510.0
2017-08-10 14:30:00,149.54,149.81,149.28,149.33,24870.0,149.54,149.81,149.28,149.33,24870.0
2017-08-10 14:40:00,149.34,149.62,148.99,149.28,14452.0,149.34,149.62,148.99,149.28,14452.0
2017-08-10 14:50:00,149.41,149.53,149.09,149.41,16436.0,149.41,149.53,149.09,149.41,16436.0
2017-08-10 15:00:00,149.47,149.69,149.35,149.43,39004.0,149.47,149.69,149.35,149.43,39004.0
2017-08-10 15:10:00,149.42,149.56,148.7,148.87,41293.0,149.42,149.56,148.7,148.87,41293.0
2017-08-10 15:20:00,148.83,149.23,148.71,149.01,29934.0,148.83,149.23,148.71,149.01,29934.0
2017-08-10 15:30:00,149.19,149.21,148.64,148.64,25466.0,149.19,149.21,148.64,148.64,25466.0
2017-08-10 15:40:00,148.56,149.02,148.55,148.77,27863.0,148.56,149.02,148.55,148.77,27863.0
2017-08-10 15:50:00,148.71,148.98,148.5,148.54,74937.0,148.71,148.98,148.5,148.54,74937.0
2017-08-11 09:30:00,149.35,151.81,149.02,149.92,66474.0,149.35,151.81,149.02,149.92,66474.0
2017-08-11 09:40:00,150.02,150.27,149.64,150.0,26823.0,150.02,150.27,149.64,150.0,26823.0
2017-08-11 09:50:00,150.09,151.48,149.84,151.02,45305.0,150.09,151.48,149.84,151.02,45305.0
2017-08-11 10:00:00,151.17,151.45,150.58,151.32,39764.0,151.17,151.45,150.58,151.32,39764.0
2017-08-11 10:10:00,151.35,152.35,151.24,152.24,37609.0,151.35,152.35,151.24,152.24,37609.0
2017-08-11 10:20:00,152.24,152.76,152.12,152.51,23239.0,152.24,152.76,152.12,152.51,23239.0
2017-08-11 10:30:00,152.44,152.45,151.79,152.24,26036.0,152.44,152.45,151.79,152.24,26036.0
2017-08-11 10:40:00,152.24,152.5,151.88,151.88,21660.0,152.24,152.5,151.88,151.88,21660.0
2017-08-11 10:50:00,151.92,151.98,151.66,151.98,9190.0,151.92,151.98,151.66,151.98,9190.0
2017-08-11 11:00:00,151.95,151.99,151.57,151.74,7425.0,151.95,151.99,151.57,151.74,7425.0
2017-08-11 11:10:00,151.73,151.73,151.09,151.09,8846.0,151.73,151.73,151.09,151.09,8846.0
2017-08-11 11:20:00,151.02,151.02,150.56,150.59,19078.0,151.02,151.02,150.56,150.59,19078.0
2017-08-11 11:30:00,150.6,151.16,150.59,151.12,9940.0,150.6,151.16,150.59,151.12,9940.0
2017-08-11 11:40:00,150.93,151.28,150.61,150.91,11735.0,150.93,151.28,150.61,150.91,11735.0
2017-08-11 11:50:00,150.93,151.02,150.68,150.89,20103.0,150.93,151.02,150.68,150.89,20103.0
2017-08-11 12:00:00,150.81,150.92,150.66,150.87,8930.0,150.81,150.92,150.66,150.87,8930.0
2017-08-11 12:10:00,150.83,151.01,150.67,150.72,17354.0,150.83,151.01,150.67,150.72,17354.0
2017-08-11 12:20:00,150.75,150.97,150.68,150.83,7757.0,150.75,150.97,150.68,150.83,7757.0
2017-08-11 12:30:00,150.95,151.18,150.74,151.15,7540.0,150.95,151.18,150.74,151.15,7540.0
2017-08-11 12:40:00,151.2,151.74,151.2,151.61,6684.0,151.2,151.74,151.2,151.61,6684.0
2017-08-11 12:50:00,151.45,151.75,151.45,151.55,7120.0,151.45,151.75,151.45,151.55,7120.0
2017-08-11 13:00:00,151.7,152.1,151.69,151.69,9922.0,151.7,152.1,151.69,151.69,9922.0
2017-08-11 13:10:00,151.67,151.81,151.29,151.55,11118.0,151.67,151.81,151.29,151.55,11118.0
2017-08-11 13:20:00,151.53,151.63,151.29,151.48,8773.0,151.53,151.63,151.29,151.48,8773.0
2017-08-11 13:30:00,151.25,151.64,151.2,151.33,68078.0,151.25,151.64,151.2,151.33,68078.0
2017-08-11 13:40:00,151.39,151.92,151.36,151.71,14279.0,151.39,151.92,151.36,151.71,14279.0
2017-08-11 13:50:00,151.8,151.85,151.58,151.64,21325.0,151.8,151.85,151.58,151.64,21325.0
2017-08-11 14:00:00,151.59,152.9,151.57,152.57,44727.0,151.59,152.9,151.57,152.57,44727.0
2017-08-11 14:10:00,152.67,153.32,152.42,153.03,38405.0,152.67,153.32,152.42,153.03,38405.0
2017-08-11 14:20:00,153.03,153.6,152.65,153.21,41427.0,153.03,153.6,152.65,153.21,41427.0
2017-08-11 14:30:00,153.3,153.57,152.89,153.34,35821.0,153.3,153.57,152.89,153.34,35821.0
2017-08-11 14:40:00,153.43,153.91,153.4,153.78,33204.0,153.43,153.91,153.4,153.78,33204.0
2017-08-11 14:50:00,153.77,154.0,153.01,153.09,33472.0,153.77,154.0,153.01,153.09,33472.0
2017-08-11 15:00:00,153.1,153.63,153.01,153.22,53897.0,153.1,153.63,153.01,153.22,53897.0
2017-08-11 15:10:00,153.18,153.29,152.71,153.03,31920.0,153.18,153.29,152.71,153.03,31920.0
2017-08-11 15:20:00,153.04,153.57,153.04,153.51,41831.0,153.04,153.57,153.04,153.51,41831.0
2017-08-11 15:30:00,153.51,153.62,153.09,153.25,37556.0,153.51,153.62,153.09,153.25,37556.0
2017-08-11 15:40:00,153.25,153.56,153.06,153.52,57620.0,153.25,153.56,153.06,153.52,57620.0
2017-08-11 15:50:00,153.53,154.08,153.36,153.83,168671.0,153.53,154.08,153.36,153.83,168671.0
2017-08-14 09:30:00,154.48,155.85,153.58,154.92,41553.0,154.48,155.85,153.58,154.92,41553.0
2017-08-14 09:40:00,154.82,155.57,154.39,155.18,32464.0,154.82,155.57,154.39,155.18,32464.0
2017-08-14 09:50:00,155.33,155.51,154.88,155.51,16686.0,155.33,155.51,154.88,155.51,16686.0
2017-08-14 10:00:00,155.6,155.87,155.3,155.3,19151.0,155.6,155.87,155.3,155.3,19151.0
2017-08-14 10:10:00,155.32,155.61,155.3,155.5,13123.0,155.32,155.61,155.3,155.5,13123.0
2017-08-14 10:20:00,155.37,155.41,154.23,154.59,25729.0,155.37,155.41,154.23,154.59,25729.0
2017-08-14 10:30:00,154.54,155.34,154.3,154.4,13168.0,154.54,155.34,154.3,154.4,13168.0
2017-08-14 10:40:00,154.23,154.45,153.89,154.45,10807.0,154.23,154.45,153.89,154.45,10807.0
2017-08-14 10:50:00,154.42,154.76,153.99,154.08,14287.0,154.42,154.76,153.99,154.08,14287.0
2017-08-14 11:00:00,154.09,154.09,153.54,153.81,29744.0,154.09,154.09,153.54,153.81,29744.0
2017-08-14 11:10:00,153.76,153.95,153.71,153.91,16030.0,153.76,153.95,153.71,153.91,16030.0
2017-08-14 11:20:00,153.98,153.99,153.71,153.76,23434.0,153.98,153.99,153.71,153.76,23434.0
2017-08-14 11:30:00,153.76,154.17,153.7,154.0,20749.0,153.76,154.17,153.7,154.0,20749.0
2017-08-14 11:40:00,154.01,154.78,154.0,154.78,16831.0,154.01,154.78,154.0,154.78,16831.0
2017-08-14 11:50:00,154.7,154.75,154.6,154.69,7420.0,154.7,154.75,154.6,154.69,7420.0
2017-08-14 12:00:00,154.83,155.14,154.64,154.73,10139.0,154.83,155.14,154.64,154.73,10139.0
2017-08-14 12:10:00,154.7,154.77,154.58,154.67,16395.0,154.7,154.77,154.58,154.67,16395.0
2017-08-14 12:20:00,154.69,154.87,154.64,154.75,15991.0,154.69,154.87,154.64,154.75,15991.0
2017-08-14 12:30:00,154.67,154.78,154.42,154.62,8631.0,154.67,154.78,154.42,154.62,8631.0
2017-08-14 12:40:00,154.6,155.35,154.57,155.35,9883.0,154.6,155.35,154.57,155.35,9883.0
2017-08-14 12:50:00,155.31,155.5,155.25,155.43,12137.0,155.31,155.5,155.25,155.43,12137.0
2017-08-14 13:00:00,155.4,155.69,155.26,155.6,7564.0,155.4,155.69,155.26,155.6,7564.0
2017-08-14 13:10:00,155.55,155.66,155.45,155.45,12427.0,155.55,155.66,155.45,155.45,12427.0
2017-08-14 13:20:00,155.45,155.58,155.39,155.56,8355.0,155.45,155.58,155.39,155.56,8355.0
2017-08-14 13:30:00,155.57,155.57,155.0,155.0,13429.0,155.57,155.57,155.0,155.0,13429.0
2017-08-14 13:40:00,155.01,155.01,154.8,154.8,4264.0,155.01,155.01,154.8,154.8,4264.0
2017-08-14 13:50:00,154.8,155.06,154.73,155.01,13200.0,154.8,155.06,154.73,155.01,13200.0
2017-08-14 14:00:00,154.94,154.96,154.76,154.85,7656.0,154.94,154.96,154.76,154.85,7656.0
2017-08-14 14:10:00,154.86,155.0,154.6,154.78,14299.0,154.86,155.0,154.6,154.78,14299.0
2017-08-14 14:20:00,154.78,155.08,154.64,155.04,10726.0,154.78,155.08,154.64,155.04,10726.0
2017-08-14 14:30:00,155.0,155.04,154.81,154.91,12472.0,155.0,155.04,154.81,154.91,12472.0
2017-08-14 14:40:00,154.89,155.01,154.74,154.76,16530.0,154.89,155.01,154.74,154.76,16530.0
2017-08-14 14:50:00,154.67,154.75,154.55,154.69,8100.0,154.67,154.75,154.55,154.69,8100.0
2017-08-14 15:00:00,154.62,154.85,154.61,154.79,11533.0,154.62,154.85,154.61,154.79,11533.0
2017-08-14 15:10:00,154.83,154.92,154.7,154.87,12841.0,154.83,154.92,154.7,154.87,12841.0
2017-08-14 15:20:00,154.91,155.07,154.9,154.95,12804.0,154.91,155.07,154.9,154.95,12804.0
2017-08-14 15:30:00,155.01,155.06,154.73,154.87,29753.0,155.01,155.06,154.73,154.87,29753.0
2017-08-14 15:40:00,154.83,154.83,154.62,154.7,14353.0,154.83,154.83,154.62,154.7,14353.0
2017-08-14 15:50:00,154.78,155.15,154.19,154.45,127262.0,154.78,155.15,154.19,154.45,127262.0
2017-08-15 09:30:00,154.45,155.28,154.36,154.51,23751.0,154.45,155.28,154.36,154.51,23751.0
2017-08-15 09:40:00,154.67,154.86,154.08,154.74,7617.0,154.67,154.86,154.08,154.74,7617.0
2017-08-15 09:50:00,154.69,154.77,154.2,154.53,12354.0,154.69,154.77,154.2,154.53,12354.0
2017-08-15 10:00:00,154.43,155.02,154.34,154.43,14266.0,154.43,155.02,154.34,154.43,14266.0
2017-08-15 10:10:00,154.41,154.63,154.13,154.52,11930.0,154.41,154.63,154.13,154.52,11930.0
2017-08-15 10:20:00,154.71,154.86,154.29,154.54,10100.0,154.71,154.86,154.29,154.54,10100.0
2017-08-15 10:30:00,154.5,154.5,154.01,154.31,9189.0,154.5,154.5,154.01,154.31,9189.0
2017-08-15 10:40:00,154.23,154.38,153.92,154.17,13483.0,154.23,154.38,153.92,154.17,13483.0
2017-08-15 10:50:00,154.28,154.43,154.11,154.25,14298.0,154.28,154.43,154.11,154.25,14298.0
2017-08-15 11:00:00,154.15,154.39,153.79,154.05,19595.0,154.15,154.39,153.79,154.05,19595.0
2017-08-15 11:10:00,153.93,154.09,153.73,153.92,8068.0,153.93,154.09,153.73,153.92,8068.0
2017-08-15 11:20:00,153.91,154.08,153.83,153.99,10699.0,153.91,154.08,153.83,153.99,10699.0
2017-08-15 11:30:00,153.94,154.43,153.93,154.1,10108.0,153.94,154.43,153.93,154.1,10108.0
2017-08-15 11:40:00,154.14,154.25,153.69,153.86,10664.0,154.14,154.25,153.69,153.86,10664.0
2017-08-15 11:50:00,153.83,153.83,153.43,153.54,6178.0,153.83,153.83,153.43,153.54,6178.0
2017-08-15 12:00:00,153.6,153.88,153.6,153.85,8854.0,153.6,153.88,153.6,153.85,8854.0
2017-08-15 12:10:00,153.73,153.8,153.55,153.77,18490.0,153.73,153.8,153.55,153.77,18490.0
2017-08-15 12:20:00,153.77,154.13,153.67,153.97,10635.0,153.77,154.13,153.67,153.97,10635.0
2017-08-15 12:30:00,153.9,154.21,153.85,154.03,11999.0,153.9,154.21,153.85,154.03,11999.0
2017-08-15 12:40:00,154.05,154.29,153.96,154.29,16162.0,154.05,154.29,153.96,154.29,16162.0
2017-08-15 12:50:00,154.23,154.41,154.08,154.31,14099.0,154.23,154.41,154.08,154.31,14099.0
2017-08-15 13:00:00,154.31,154.38,153.75,153.96,9451.0,154.31,154.38,153.75,153.96,9451.0
2017-08-15 13:10:00,153.96,154.26,153.9,154.18,4018.0,153.96,154.26,153.9,154.18,4018.0
2017-08-15 13:20:00,154.1,154.37,154.0,154.37,10941.0,154.1,154.37,154.0,154.37,10941.0
2017-08-15 13:30:00,154.21,154.27,153.93,153.93,12247.0,154.21,154.27,153.93,153.93,12247.0
2017-08-15 13:40:00,153.97,154.1,153.39,153.46,42379.0,153.97,154.1,153.39,153.46,42379.0
2017-08-15 13:50:00,153.51,153.71,153.43,153.62,7620.0,153.51,153.71,153.43,153.62,7620.0
2017-08-15 14:00:00,153.67,154.03,153.67,153.85,5288.0,153.67,154.03,153.67,153.85,5288.0
2017-08-15 14:10:00,153.92,153.99,153.68,153.83,5865.0,153.92,153.99,153.68,153.83,5865.0
2017-08-15 14:20:00,153.87,153.92,153.55,153.68,10441.0,153.87,153.92,153.55,153.68,10441.0
2017-08-15 14:30:00,153.68,153.71,153.37,153.42,9789.0,153.68,153.71,153.37,153.42,9789.0
2017-08-15 14:40:00,153.41,153.52,153.32,153.44,9651.0,153.41,153.52,153.32,153.44,9651.0
2017-08-15 14:50:00,153.4,153.5,153.13,153.21,15791.0,153.4,153.5,153.13,153.21,15791.0
2017-08-15 15:00:00,153.18,153.27,153.16,153.21,9453.0,153.18,153.27,153.16,153.21,9453.0
2017-08-15 15:10:00,153.21,153.34,153.08,153.14,14456.0,153.21,153.34,153.08,153.14,14456.0
2017-08-15 15:20:00,153.12,153.26,153.12,153.13,8172.0,153.12,153.26,153.12,153.13,8172.0
2017-08-15 15:30:00,153.18,153.43,153.18,153.3,10419.0,153.18,153.43,153.18,153.3,10419.0
2017-08-15 15:40:00,153.32,153.36,153.1,153.1,27935.0,153.32,153.36,153.1,153.1,27935.0
2017-08-15 15:50:00,153.1,153.12,152.55,152.72,67066.0,153.1,153.12,152.55,152.72,67066.0
2017-08-16 09:30:00,152.79,153.07,152.24,152.6,22322.0,152.79,153.07,152.24,152.6,22322.0
2017-08-16 09:40:00,152.66,153.03,152.46,152.71,15600.0,152.66,153.03,152.46,152.71,15600.0
2017-08-16 09:50:00,152.78,153.23,152.72,152.95,22215.0,152.78,153.23,152.72,152.95,22215.0
2017-08-16 10:00:00,152.95,153.26,152.54,152.83,19508.0,152.95,153.26,152.54,152.83,19508.0
2017-08-16 10:10:00,152.78,152.78,152.33,152.34,10082.0,152.78,152.78,152.33,152.34,10082.0
2017-08-16 10:20:00,152.38,152.51,152.12,152.44,24768.0,152.38,152.51,152.12,152.44,24768.0
2017-08-16 10:30:00,152.51,152.84,152.29,152.84,3776.0,152.51,152.84,152.29,152.84,3776.0
2017-08-16 10:40:00,152.85,152.87,152.4,152.46,17472.0,152.85,152.87,152.4,152.46,17472.0
2017-08-16 10:50:00,152.45,152.58,152.13,152.17,14152.0,152.45,152.58,152.13,152.17,14152.0
2017-08-16 11:00:00,152.12,152.59,152.12,152.31,7685.0,152.12,152.59,152.12,152.31,7685.0
2017-08-16 11:10:00,152.34,152.52,152.07,152.11,12124.0,152.34,152.52,152.07,152.11,12124.0
2017-08-16 11:20:00,152.16,152.28,152.0,152.08,11028.0,152.16,152.28,152.0,152.08,11028.0
2017-08-16 11:30:00,152.07,152.25,151.99,152.16,11036.0,152.07,152.25,151.99,152.16,11036.0
2017-08-16 11:40:00,152.33,152.39,152.15,152.18,13835.0,152.33,152.39,152.15,152.18,13835.0
2017-08-16 11:50:00,152.13,152.21,152.01,152.01,5813.0,152.13,152.21,152.01,152.01,5813.0
2017-08-16 12:00:00,152.02,152.43,152.01,152.33,4400.0,152.02,152.43,152.01,152.33,4400.0
2017-08-16 12:10:00,152.3,152.52,152.3,152.52,5800.0,152.3,152.52,152.3,152.52,5800.0
2017-08-16 12:20:00,152.37,152.47,152.12,152.18,6819.0,152.37,152.47,152.12,152.18,6819.0
2017-08-16 12:30:00,152.28,152.29,151.96,152.03,8145.0,152.28,152.29,151.96,152.03,8145.0
2017-08-16 12:40:00,152.02,152.04,151.73,151.82,4774.0,152.02,152.04,151.73,151.82,4774.0
2017-08-16 12:50:00,151.74,151.83,151.46,151.57,11592.0,151.74,151.83,151.46,151.57,11592.0
2017-08-16 13:00:00,151.65,151.74,151.47,151.61,9609.0,151.65,151.74,151.47,151.61,9609.0
2017-08-16 13:10:00,151.53,151.72,150.67,151.13,26629.0,151.53,151.72,150.67,151.13,26629.0
2017-08-16 13:20:00,151.12,151.49,150.82,151.01,9504.0,151.12,151.49,150.82,151.01,9504.0
2017-08-16 13:30:00,151.0,151.0,150.3,150.58,38014.0,151.0,151.0,150.3,150.58,38014.0
2017-08-16 13:40:00,150.65,150.68,150.36,150.67,20039.0,150.65,150.68,150.36,150.67,20039.0
2017-08-16 13:50:00,150.64,150.93,150.56,150.61,16063.0,150.64,150.93,150.56,150.61,16063.0
2017-08-16 14:00:00,150.79,151.3,150.54,151.04,18510.0,150.79,151.3,150.54,151.04,18510.0
2017-08-16 14:10:00,151.19,151.41,150.83,150.83,16334.0,151.19,151.41,150.83,150.83,16334.0
2017-08-16 14:20:00,150.74,151.05,150.51,150.53,14295.0,150.74,151.05,150.51,150.53,14295.0
2017-08-16 14:30:00,150.54,151.03,150.45,151.03,14876.0,150.54,151.03,150.45,151.03,14876.0
2017-08-16 14:40:00,150.88,151.55,150.88,151.33,10242.0,150.88,151.55,150.88,151.33,10242.0
2017-08-16 14:50:00,151.38,151.44,150.92,151.11,22230.0,151.38,151.44,150.92,151.11,22230.0
2017-08-16 15:00:00,151.12,151.45,150.96,151.13,18475.0,151.12,151.45,150.96,151.13,18475.0
2017-08-16 15:10:00,151.02,151.13,150.94,151.01,16140.0,151.02,151.13,150.94,151.01,16140.0
2017-08-16 15:20:00,151.02,151.45,151.01,151.11,32659.0,151.02,151.45,151.01,151.11,32659.0
2017-08-16 15:30:00,151.14,151.18,151.0,151.02,23275.0,151.14,151.18,151.0,151.02,23275.0
2017-08-16 15:40:00,151.07,151.32,151.0,151.06,27117.0,151.07,151.32,151.0,151.06,27117.0
2017-08-16 15:50:00,151.02,151.42,151.02,151.35,80278.0,151.02,151.42,151.02,151.35,80278.0
2017-08-17 09:30:00,150.93,151.73,150.93,151.6,20455.0,150.93,151.73,150.93,151.6,20455.0
2017-08-17 09:40:00,151.59,152.36,151.02,152.32,25665.0,151.59,152.36,151.02,152.32,25665.0
2017-08-17 09:50:00,152.41,152.41,151.53,151.72,14816.0,152.41,152.41,151.53,151.72,14816.0
2017-08-17 10:00:00,151.48,151.64,151.04,151.13,63550.0,151.48,151.64,151.04,151.13,63550.0
2017-08-17 10:10:00,151.11,151.14,149.78,149.78,32018.0,151.11,151.14,149.78,149.78,32018.0
2017-08-17 10:20:00,149.79,150.61,149.41,150.39,17260.0,149.79,150.61,149.41,150.39,17260.0
2017-08-17 10:30:00,150.44,150.69,150.02,150.35,14850.0,150.44,150.69,150.02,150.35,14850.0
2017-08-17 10:40:00,150.57,150.57,150.07,150.43,41638.0,150.57,150.57,150.07,150.43,41638.0
2017-08-17 10:50:00,150.38,150.82,150.08,150.36,14548.0,150.38,150.82,150.08,150.36,14548.0
2017-08-17 11:00:00,150.35,151.29,150.23,151.29,21278.0,150.35,151.29,150.23,151.29,21278.0
2017-08-17 11:10:00,151.27,151.37,150.3,150.73,18993.0,151.27,151.37,150.3,150.73,18993.0
2017-08-17 11:20:00,150.73,150.79,150.19,150.19,22717.0,150.73,150.79,150.19,150.19,22717.0
2017-08-17 11:30:00,150.34,150.74,150.3,150.65,10053.0,150.34,150.74,150.3,150.65,10053.0
2017-08-17 11:40:00,150.53,150.78,150.28,150.28,10277.0,150.53,150.78,150.28,150.28,10277.0
2017-08-17 11:50:00,150.36,150.84,150.34,150.45,6195.0,150.36,150.84,150.34,150.45,6195.0
2017-08-17 12:00:00,150.63,150.84,150.4,150.56,10550.0,150.63,150.84,150.4,150.56,10550.0
2017-08-17 12:10:00,150.46,150.73,150.21,150.45,9440.0,150.46,150.73,150.21,150.45,9440.0
2017-08-17 12:20:00,150.47,150.52,150.21,150.43,17276.0,150.47,150.52,150.21,150.43,17276.0
2017-08-17 12:30:00,150.49,150.59,150.25,150.5,16172.0,150.49,150.59,150.25,150.5,16172.0
2017-08-17 12:40:00,150.5,150.54,150.25,150.4,12326.0,150.5,150.54,150.25,150.4,12326.0
2017-08-17 12:50:00,150.4,150.41,149.83,150.05,9532.0,150.4,150.41,149.83,150.05,9532.0
2017-08-17 13:00:00,150.04,150.04,149.25,149.72,14762.0,150.04,150.04,149.25,149.72,14762.0
2017-08-17 13:10:00,149.7,149.74,149.15,149.41,17654.0,149.7,149.74,149.15,149.41,17654.0
2017-08-17 13:20:00,149.4,149.51,149.05,149.33,9300.0,149.4,149.51,149.05,149.33,9300.0
2017-08-17 13:30:00,149.28,149.49,149.12,149.12,13481.0,149.28,149.49,149.12,149.12,13481.0
2017-08-17 13:40:00,149.07,149.29,148.96,149.1,6867.0,149.07,149.29,148.96,149.1,6867.0
2017-08-17 13:50:00,149.02,149.96,148.72,149.96,9126.0,149.02,149.96,148.72,149.96,9126.0
2017-08-17 14:00:00,149.7,149.95,149.14,149.39,15529.0,149.7,149.95,149.14,149.39,15529.0
2017-08-17 14:10:00,149.48,149.69,149.16,149.34,13394.0,149.48,149.69,149.16,149.34,13394.0
2017-08-17 14:20:00,149.02,150.2,148.99,150.18,12073.0,149.02,150.2,148.99,150.18,12073.0
2017-08-17 14:30:00,150.08,150.21,149.58,149.58,9795.0,150.08,150.21,149.58,149.58,9795.0
2017-08-17 14:40:00,149.54,149.94,149.41,149.62,11600.0,149.54,149.94,149.41,149.62,11600.0
2017-08-17 14:50:00,149.62,149.81,149.17,149.62,14220.0,149.62,149.81,149.17,149.62,14220.0
2017-08-17 15:00:00,149.52,149.52,149.06,149.44,11769.0,149.52,149.52,149.06,149.44,11769.0
2017-08-17 15:10:00,149.44,149.46,148.99,149.15,13941.0,149.44,149.46,148.99,149.15,13941.0
2017-08-17 15:20:00,149.09,149.27,149.01,149.19,10139.0,149.09,149.27,149.01,149.19,10139.0
2017-08-17 15:30:00,149.12,149.49,149.07,149.07,21962.0,149.12,149.49,149.07,149.07,21962.0
2017-08-17 15:40:00,149.14,149.14,148.8,148.86,46159.0,149.14,149.14,148.8,148.86,46159.0
2017-08-17 15:50:00,148.85,148.99,148.52,148.56,80685.0,148.85,148.99,148.52,148.56,80685.0
2017-08-18 09:30:00,147.65,148.41,147.18,148.13,117892.0,147.65,148.41,147.18,148.13,117892.0
2017-08-18 09:40:00,148.27,148.82,147.94,148.55,14929.0,148.27,148.82,147.94,148.55,14929.0
2017-08-18 09:50:00,148.72,148.74,148.19,148.36,14807.0,148.72,148.74,148.19,148.36,14807.0
2017-08-18 10:00:00,148.4,149.11,148.12,148.91,22177.0,148.4,149.11,148.12,148.91,22177.0
2017-08-18 10:10:00,149.01,149.27,148.6,149.18,11365.0,149.01,149.27,148.6,149.18,11365.0
2017-08-18 10:20:00,148.99,149.41,148.75,148.96,20922.0,148.99,149.41,148.75,148.96,20922.0
2017-08-18 10:30:00,149.08,149.3,148.85,149.12,19544.0,149.08,149.3,148.85,149.12,19544.0
2017-08-18 10:40:00,149.03,149.34,148.64,148.72,11943.0,149.03,149.34,148.64,148.72,11943.0
2017-08-18 10:50:00,148.79,148.93,148.68,148.82,6453.0,148.79,148.93,148.68,148.82,6453.0
2017-08-18 11:00:00,148.83,148.85,148.31,148.42,15820.0,148.83,148.85,148.31,148.42,15820.0
2017-08-18 11:10:00,148.39,148.77,148.21,148.56,10135.0,148.39,148.77,148.21,148.56,10135.0
2017-08-18 11:20:00,148.8,148.81,148.29,148.68,26816.0,148.8,148.81,148.29,148.68,26816.0
2017-08-18 11:30:00,148.61,148.82,148.3,148.58,15280.0,148.61,148.82,148.3,148.58,15280.0
2017-08-18 11:40:00,148.65,149.09,148.45,149.09,10923.0,148.65,149.09,148.45,149.09,10923.0
2017-08-18 11:50:00,148.97,149.46,148.97,149.16,13391.0,148.97,149.46,148.97,149.16,13391.0
2017-08-18 12:00:00,149.27,149.38,149.0,149.14,12719.0,149.27,149.38,149.0,149.14,12719.0
2017-08-18 12:10:00,149.18,149.45,149.16,149.23,6900.0,149.18,149.45,149.16,149.23,6900.0
2017-08-18 12:20:00,149.18,149.37,148.98,149.32,10850.0,149.18,149.37,148.98,149.32,10850.0
2017-08-18 12:30:00,149.34,149.52,149.26,149.4,5025.0,149.34,149.52,149.26,149.4,5025.0
2017-08-18 12:40:00,149.46,150.0,149.46,150.0,4600.0,149.46,150.0,149.46,150.0,4600.0
2017-08-18 12:50:00,149.97,150.11,149.77,149.78,15379.0,149.97,150.11,149.77,149.78,15379.0
2017-08-18 13:00:00,149.84,149.89,149.44,149.69,11228.0,149.84,149.89,149.44,149.69,11228.0
2017-08-18 13:10:00,149.61,149.61,149.23,149.35,9468.0,149.61,149.61,149.23,149.35,9468.0
2017-08-18 13:20:00,149.31,149.42,149.15,149.3,4300.0,149.31,149.42,149.15,149.3,4300.0
2017-08-18 13:30:00,149.28,149.45,148.91,149.36,8519.0,149.28,149.45,148.91,149.36,8519.0
2017-08-18 13:40:00,149.24,149.45,148.99,149.11,9082.0,149.24,149.45,148.99,149.11,9082.0
2017-08-18 13:50:00,149.13,149.44,148.87,148.96,12292.0,149.13,149.44,148.87,148.96,12292.0
2017-08-18 14:00:00,148.88,149.19,148.88,149.18,14642.0,148.88,149.19,148.88,149.18,14642.0
2017-08-18 14:10:00,149.28,149.35,149.07,149.3,12101.0,149.28,149.35,149.07,149.3,12101.0
2017-08-18 14:20:00,149.29,149.4,149.04,149.34,10072.0,149.29,149.4,149.04,149.34,10072.0
2017-08-18 14:30:00,149.27,149.42,149.11,149.11,7541.0,149.27,149.42,149.11,149.11,7541.0
2017-08-18 14:40:00,149.06,149.19,148.98,149.1,3720.0,149.06,149.19,148.98,149.1,3720.0
2017-08-18 14:50:00,149.03,149.03,148.8,148.85,6900.0,149.03,149.03,148.8,148.85,6900.0
2017-08-18 15:00:00,148.84,148.96,148.72,148.89,6700.0,148.84,148.96,148.72,148.89,6700.0
2017-08-18 15:10:00,148.91,148.91,148.72,148.74,5366.0,148.91,148.91,148.72,148.74,5366.0
2017-08-18 15:20:00,148.85,148.85,148.47,148.68,12650.0,148.85,148.85,148.47,148.68,12650.0
2017-08-18 15:30:00,148.69,148.86,148.61,148.61,15090.0,148.69,148.86,148.61,148.61,15090.0
2017-08-18 15:40:00,148.63,148.69,148.35,148.55,21330.0,148.63,148.69,148.35,148.55,21330.0
2017-08-18 15:50:00,148.54,148.54,148.02,148.2,75454.0,148.54,148.54,148.02,148.2,75454.0
2017-08-21 09:30:00,148.0,148.71,147.42,148.46,24334.0,148.0,148.71,147.42,148.46,24334.0
2017-08-21 09:40:00,148.56,149.48,148.43,149.4,30392.0,148.56,149.48,148.43,149.4,30392.0
2017-08-21 09:50:00,149.27,149.39,148.16,148.16,15518.0,149.27,149.39,148.16,148.16,15518.0
2017-08-21 10:00:00,148.35,148.92,148.19,148.92,20631.0,148.35,148.92,148.19,148.92,20631.0
2017-08-21 10:10:00,148.78,148.9,148.39,148.68,36202.0,148.78,148.9,148.39,148.68,36202.0
2017-08-21 10:20:00,148.68,148.99,148.02,148.8,13502.0,148.68,148.99,148.02,148.8,13502.0
2017-08-21 10:30:00,148.71,149.0,148.7,148.74,17676.0,148.71,149.0,148.7,148.74,17676.0
2017-08-21 10:40:00,148.74,149.03,148.58,148.74,11431.0,148.74,149.03,148.58,148.74,11431.0
2017-08-21 10:50:00,148.6,149.04,148.54,149.03,22737.0,148.6,149.04,148.54,149.03,22737.0
2017-08-21 11:00:00,148.97,149.02,148.41,148.78,30399.0,148.97,149.02,148.41,148.78,30399.0
2017-08-21 11:10:00,148.78,149.03,148.68,148.98,22027.0,148.78,149.03,148.68,148.98,22027.0
2017-08-21 11:20:00,148.99,149.5,148.94,149.28,15728.0,148.99,149.5,148.94,149.28,15728.0
2017-08-21 11:30:00,149.3,149.49,149.16,149.49,15661.0,149.3,149.49,149.16,149.49,15661.0
2017-08-21 11:40:00,149.55,149.88,149.54,149.71,11969.0,149.55,149.88,149.54,149.71,11969.0
2017-08-21 11:50:00,149.74,150.15,149.67,150.15,11895.0,149.74,150.15,149.67,150.15,11895.0
2017-08-21 12:00:00,150.17,150.26,149.94,150.09,20546.0,150.17,150.26,149.94,150.09,20546.0
2017-08-21 12:10:00,150.08,150.09,149.47,149.54,20588.0,150.08,150.09,149.47,149.54,20588.0
2017-08-21 12:20:00,149.41,149.57,149.12,149.51,24300.0,149.41,149.57,149.12,149.51,24300.0
2017-08-21 12:30:00,149.42,149.81,149.32,149.76,56104.0,149.42,149.81,149.32,149.76,56104.0
2017-08-21 12:40:00,149.7,149.83,149.46,149.64,8125.0,149.7,149.83,149.46,149.64,8125.0
2017-08-21 12:50:00,149.57,149.73,149.39,149.45,14780.0,149.57,149.73,149.39,149.45,14780.0
2017-08-21 13:00:00,149.48,149.51,149.24,149.24,7403.0,149.48,149.51,149.24,149.24,7403.0
2017-08-21 13:10:00,149.21,149.25,148.83,148.84,16929.0,149.21,149.25,148.83,148.84,16929.0
2017-08-21 13:20:00,148.9,148.99,148.63,148.77,4944.0,148.9,148.99,148.63,148.77,4944.0
2017-08-21 13:30:00,148.81,148.87,148.73,148.87,4464.0,148.81,148.87,148.73,148.87,4464.0
2017-08-21 13:40:00,148.91,148.93,148.78,148.83,7131.0,148.91,148.93,148.78,148.83,7131.0
2017-08-21 13:50:00,148.81,148.81,148.45,148.47,15055.0,148.81,148.81,148.45,148.47,15055.0
2017-08-21 14:00:00,148.48,148.68,148.45,148.68,13500.0,148.48,148.68,148.45,148.68,13500.0
2017-08-21 14:10:00,148.62,148.71,148.52,148.56,7118.0,148.62,148.71,148.52,148.56,7118.0
2017-08-21 14:20:00,148.63,148.73,148.54,148.63,12319.0,148.63,148.73,148.54,148.63,12319.0
2017-08-21 14:30:00,148.65,148.68,148.47,148.51,24383.0,148.65,148.68,148.47,148.51,24383.0
2017-08-21 14:40:00,148.47,148.66,148.4,148.6,15808.0,148.47,148.66,148.4,148.6,15808.0
2017-08-21 14:50:00,148.67,148.86,148.64,148.85,30147.0,148.67,148.86,148.64,148.85,30147.0
2017-08-21 15:00:00,148.83,148.91,148.67,148.91,8128.0,148.83,148.91,148.67,148.91,8128.0
2017-08-21 15:10:00,148.92,148.93,148.51,148.62,19405.0,148.92,148.93,148.51,148.62,19405.0
2017-08-21 15:20:00,148.63,148.75,148.61,148.7,13400.0,148.63,148.75,148.61,148.7,13400.0
2017-08-21 15:30:00,148.65,148.91,148.65,148.85,34526.0,148.65,148.91,148.65,148.85,34526.0
2017-08-21 15:40:00,148.89,148.92,148.73,148.81,25429.0,148.89,148.92,148.73,148.81,25429.0
2017-08-21 15:50:00,148.84,149.21,148.84,148.96,117701.0,148.84,149.21,148.84,148.96,117701.0
2017-08-22 09:30:00,149.19,152.3,149.19,152.29,56431.0,149.19,152.3,149.19,152.29,56431.0
2017-08-22 09:40:00,152.19,152.33,151.36,152.25,29231.0,152.19,152.33,151.36,152.25,29231.0
2017-08-22 09:50:00,152.45,152.72,152.02,152.24,25551.0,152.45,152.72,152.02,152.24,25551.0
2017-08-22 10:00:00,152.31,152.77,152.19,152.62,21343.0,152.31,152.77,152.19,152.62,21343.0
2017-08-22 10:10:00,152.65,152.89,152.44,152.56,33438.0,152.65,152.89,152.44,152.56,33438.0
2017-08-22 10:20:00,152.6,152.6,152.25,152.27,16595.0,152.6,152.6,152.25,152.27,16595.0
2017-08-22 10:30:00,152.2,152.27,151.91,151.98,14287.0,152.2,152.27,151.91,151.98,14287.0
2017-08-22 10:40:00,152.1,152.2,152.03,152.17,4540.0,152.1,152.2,152.03,152.17,4540.0
2017-08-22 10:50:00,152.11,152.38,152.09,152.27,27893.0,152.11,152.38,152.09,152.27,27893.0
2017-08-22 11:00:00,152.34,152.42,152.13,152.3,15256.0,152.34,152.42,152.13,152.3,15256.0
2017-08-22 11:10:00,152.33,152.46,152.15,152.39,11445.0,152.33,152.46,152.15,152.39,11445.0
2017-08-22 11:20:00,152.46,152.85,152.46,152.83,16797.0,152.46,152.85,152.46,152.83,16797.0
2017-08-22 11:30:00,152.81,153.44,152.81,153.42,22744.0,152.81,153.44,152.81,153.42,22744.0
2017-08-22 11:40:00,153.45,153.45,153.14,153.24,20691.0,153.45,153.45,153.14,153.24,20691.0
2017-08-22 11:50:00,153.24,153.8,153.24,153.77,23476.0,153.24,153.8,153.24,153.77,23476.0
2017-08-22 12:00:00,153.83,154.41,153.75,153.76,34112.0,153.83,154.41,153.75,153.76,34112.0
2017-08-22 12:10:00,153.78,153.91,153.64,153.81,36747.0,153.78,153.91,153.64,153.81,36747.0
2017-08-22 12:20:00,153.79,154.27,153.79,154.24,25738.0,153.79,154.27,153.79,154.24,25738.0
2017-08-22 12:30:00,154.22,154.28,153.9,154.0,10173.0,154.22,154.28,153.9,154.0,10173.0
2017-08-22 12:40:00,154.0,154.08,153.84,154.03,15014.0,154.0,154.08,153.84,154.03,15014.0
2017-08-22 12:50:00,154.05,154.18,153.99,154.14,14467.0,154.05,154.18,153.99,154.14,14467.0
2017-08-22 13:00:00,154.2,154.33,154.08,154.3,9224.0,154.2,154.33,154.08,154.3,9224.0
2017-08-22 13:10:00,154.3,154.74,154.29,154.71,34575.0,154.3,154.74,154.29,154.71,34575.0
2017-08-22 13:20:00,154.72,155.02,154.69,155.0,44851.0,154.72,155.02,154.69,155.0,44851.0
2017-08-22 13:30:00,154.99,155.19,154.9,155.05,45639.0,154.99,155.19,154.9,155.05,45639.0
2017-08-22 13:40:00,155.02,155.09,154.92,155.03,19825.0,155.02,155.09,154.92,155.03,19825.0
2017-08-22 13:50:00,155.06,155.13,154.96,155.0,50957.0,155.06,155.13,154.96,155.0,50957.0
2017-08-22 14:00:00,155.0,155.05,154.68,154.72,23584.0,155.0,155.05,154.68,154.72,23584.0
2017-08-22 14:10:00,154.7,154.91,154.65,154.91,19544.0,154.7,154.91,154.65,154.91,19544.0
2017-08-22 14:20:00,154.86,155.01,154.72,154.87,12977.0,154.86,155.01,154.72,154.87,12977.0
2017-08-22 14:30:00,154.84,155.08,154.8,155.08,15118.0,154.84,155.08,154.8,155.08,15118.0
2017-08-22 14:40:00,155.1,155.32,154.91,154.91,204452.0,155.1,155.32,154.91,154.91,204452.0
2017-08-22 14:50:00,154.96,155.09,154.8,154.87,34973.0,154.96,155.09,154.8,154.87,34973.0
2017-08-22 15:00:00,154.89,154.99,154.8,154.91,47855.0,154.89,154.99,154.8,154.91,47855.0
2017-08-22 15:10:00,154.9,154.96,154.83,154.91,13331.0,154.9,154.96,154.83,154.91,13331.0
2017-08-22 15:20:00,154.94,155.12,154.9,155.08,31643.0,154.94,155.12,154.9,155.08,31643.0
2017-08-22 15:30:00,155.1,155.79,155.1,155.59,45333.0,155.1,155.79,155.1,155.59,45333.0
2017-08-22 15:40:00,155.61,155.92,155.56,155.89,52010.0,155.61,155.92,155.56,155.89,52010.0
2017-08-22 15:50:00,155.89,155.89,155.38,155.44,115486.0,155.89,155.89,155.38,155.44,115486.0
2017-08-23 09:30:00,154.46,154.9,154.12,154.88,28991.0,154.46,154.9,154.12,154.88,28991.0
2017-08-23 09:40:00,154.85,154.89,153.18,154.04,22272.0,154.85,154.89,153.18,154.04,22272.0
2017-08-23 09:50:00,153.87,154.02,153.54,153.71,25962.0,153.87,154.02,153.54,153.71,25962.0
2017-08-23 10:00:00,153.72,153.8,152.4,152.4,28105.0,153.72,153.8,152.4,152.4,28105.0
2017-08-23 10:10:00,152.42,153.12,152.4,153.12,18317.0,152.42,153.12,152.4,153.12,18317.0
2017-08-23 10:20:00,153.03,153.05,152.61,152.82,19833.0,153.03,153.05,152.61,152.82,19833.0
2017-08-23 10:30:00,152.85,152.85,152.23,152.47,21312.0,152.85,152.85,152.23,152.47,21312.0
2017-08-23 10:40:00,152.52,152.67,152.28,152.31,30178.0,152.52,152.67,152.28,152.31,30178.0
2017-08-23 10:50:00,152.35,152.55,152.28,152.44,39758.0,152.35,152.55,152.28,152.44,39758.0
2017-08-23 11:00:00,152.48,153.21,152.39,153.2,20049.0,152.48,153.21,152.39,153.2,20049.0
2017-08-23 11:10:00,153.14,153.49,153.06,153.49,11329.0,153.14,153.49,153.06,153.49,11329.0
2017-08-23 11:20:00,153.57,153.71,153.45,153.53,5726.0,153.57,153.71,153.45,153.53,5726.0
2017-08-23 11:30:00,153.53,153.53,153.28,153.49,7930.0,153.53,153.53,153.28,153.49,7930.0
2017-08-23 11:40:00,153.57,153.63,153.3,153.43,9569.0,153.57,153.63,153.3,153.43,9569.0
2017-08-23 11:50:00,153.43,153.5,153.2,153.21,10723.0,153.43,153.5,153.2,153.21,10723.0
2017-08-23 12:00:00,153.31,153.31,153.06,153.18,3727.0,153.31,153.31,153.06,153.18,3727.0
2017-08-23 12:10:00,153.27,153.27,152.94,153.18,13516.0,153.27,153.27,152.94,153.18,13516.0
2017-08-23 12:20:00,153.21,153.3,152.94,152.95,7374.0,153.21,153.3,152.94,152.95,7374.0
2017-08-23 12:30:00,152.95,153.04,152.9,152.92,4490.0,152.95,153.04,152.9,152.92,4490.0
2017-08-23 12:40:00,152.93,152.93,152.61,152.62,4750.0,152.93,152.93,152.61,152.62,4750.0
2017-08-23 12:50:00,152.62,152.86,152.56,152.86,12253.0,152.62,152.86,152.56,152.86,12253.0
2017-08-23 13:00:00,152.85,152.99,152.73,152.92,6913.0,152.85,152.99,152.73,152.92,6913.0
2017-08-23 13:10:00,152.92,152.94,152.62,152.72,4300.0,152.92,152.94,152.62,152.72,4300.0
2017-08-23 13:20:00,152.69,152.71,152.4,152.48,25650.0,152.69,152.71,152.4,152.48,25650.0
2017-08-23 13:30:00,152.46,152.52,152.41,152.52,20819.0,152.46,152.52,152.41,152.52,20819.0
2017-08-23 13:40:00,152.48,152.53,152.28,152.3,9958.0,152.48,152.53,152.28,152.3,9958.0
2017-08-23 13:50:00,152.28,152.35,152.12,152.34,11727.0,152.28,152.35,152.12,152.34,11727.0
2017-08-23 14:00:00,152.35,152.48,152.25,152.25,6453.0,152.35,152.48,152.25,152.25,6453.0
2017-08-23 14:10:00,152.35,152.58,152.33,152.39,15162.0,152.35,152.58,152.33,152.39,15162.0
2017-08-23 14:20:00,152.39,152.41,152.25,152.25,11310.0,152.39,152.41,152.25,152.25,11310.0
2017-08-23 14:30:00,152.23,152.54,152.23,152.43,9861.0,152.23,152.54,152.23,152.43,9861.0
2017-08-23 14:40:00,152.43,152.59,152.39,152.41,13454.0,152.43,152.59,152.39,152.41,13454.0
2017-08-23 14:50:00,152.38,152.38,152.05,152.17,16810.0,152.38,152.38,152.05,152.17,16810.0
2017-08-23 15:00:00,152.2,152.52,152.16,152.42,22138.0,152.2,152.52,152.16,152.42,22138.0
2017-08-23 15:10:00,152.42,152.79,152.36,152.74,12908.0,152.42,152.79,152.36,152.74,12908.0
2017-08-23 15:20:00,152.76,153.03,152.74,152.92,11360.0,152.76,153.03,152.74,152.92,11360.0
2017-08-23 15:30:00,152.92,153.21,152.92,153.16,43716.0,152.92,153.21,152.92,153.16,43716.0
2017-08-23 15:40:00,153.14,153.53,153.14,153.53,41163.0,153.14,153.53,153.14,153.53,41163.0
2017-08-23 15:50:00,153.51,153.82,153.21,153.26,128314.0,153.51,153.82,153.21,153.26,128314.0
2017-08-24 09:30:00,153.6,153.94,153.11,153.19,15884.0,153.6,153.94,153.11,153.19,15884.0
2017-08-24 09:40:00,153.15,153.16,152.68,152.77,9166.0,153.15,153.16,152.68,152.77,9166.0
2017-08-24 09:50:00,152.53,152.81,152.04,152.42,10019.0,152.53,152.81,152.04,152.42,10019.0
2017-08-24 10:00:00,152.56,153.21,152.2,152.5,23300.0,152.56,153.21,152.2,152.5,23300.0
2017-08-24 10:10:00,152.56,152.66,151.54,151.97,21776.0,152.56,152.66,151.54,151.97,21776.0
2017-08-24 10:20:00,151.99,152.45,151.94,152.27,12053.0,151.99,152.45,151.94,152.27,12053.0
2017-08-24 10:30:00,152.31,153.11,152.15,153.1,15118.0,152.31,153.11,152.15,153.1,15118.0
2017-08-24 10:40:00,153.09,153.17,152.3,152.33,11295.0,153.09,153.17,152.3,152.33,11295.0
2017-08-24 10:50:00,152.44,152.97,152.35,152.96,7257.0,152.44,152.97,152.35,152.96,7257.0
2017-08-24 11:00:00,152.66,152.94,152.4,152.61,9503.0,152.66,152.94,152.4,152.61,9503.0
2017-08-24 11:10:00,152.65,152.76,151.73,151.79,12834.0,152.65,152.76,151.73,151.79,12834.0
2017-08-24 11:20:00,151.71,152.06,151.47,151.89,11051.0,151.71,152.06,151.47,151.89,11051.0
2017-08-24 11:30:00,151.97,152.17,151.1,151.43,25148.0,151.97,152.17,151.1,151.43,25148.0
2017-08-24 11:40:00,151.46,152.19,151.45,152.0,14639.0,151.46,152.19,151.45,152.0,14639.0
2017-08-24 11:50:00,151.95,152.19,151.69,152.1,12099.0,151.95,152.19,151.69,152.1,12099.0
2017-08-24 12:00:00,152.11,152.12,151.68,151.68,7100.0,152.11,152.12,151.68,151.68,7100.0
2017-08-24 12:10:00,151.7,151.9,151.63,151.72,20745.0,151.7,151.9,151.63,151.72,20745.0
2017-08-24 12:20:00,151.72,151.76,151.56,151.61,3100.0,151.72,151.76,151.56,151.61,3100.0
2017-08-24 12:30:00,151.69,151.96,151.58,151.96,17908.0,151.69,151.96,151.58,151.96,17908.0
2017-08-24 12:40:00,152.32,152.52,152.28,152.52,8200.0,152.32,152.52,152.28,152.52,8200.0
2017-08-24 12:50:00,152.54,153.01,152.54,152.78,10627.0,152.54,153.01,152.54,152.78,10627.0
2017-08-24 13:00:00,152.84,153.18,152.82,152.93,5550.0,152.84,153.18,152.82,152.93,5550.0
2017-08-24 13:10:00,153.02,153.51,153.02,153.34,7815.0,153.02,153.51,153.02,153.34,7815.0
2017-08-24 13:20:00,153.37,153.37,153.13,153.13,2800.0,153.37,153.37,153.13,153.13,2800.0
2017-08-24 13:30:00,153.13,153.15,152.86,152.95,9930.0,153.13,153.15,152.86,152.95,9930.0
2017-08-24 13:40:00,152.88,153.14,152.77,152.89,7252.0,152.88,153.14,152.77,152.89,7252.0
2017-08-24 13:50:00,152.97,153.18,152.88,153.18,6430.0,152.97,153.18,152.88,153.18,6430.0
2017-08-24 14:00:00,153.07,153.74,153.07,153.58,16854.0,153.07,153.74,153.07,153.58,16854.0
2017-08-24 14:10:00,153.51,154.18,153.51,153.93,27731.0,153.51,154.18,153.51,153.93,27731.0
2017-08-24 14:20:00,153.86,153.99,153.82,153.99,7467.0,153.86,153.99,153.82,153.99,7467.0
2017-08-24 14:30:00,153.98,154.37,153.92,154.14,22739.0,153.98,154.37,153.92,154.14,22739.0
2017-08-24 14:40:00,154.14,154.14,153.95,154.08,8867.0,154.14,154.14,153.95,154.08,8867.0
2017-08-24 14:50:00,154.11,154.18,153.98,154.07,8546.0,154.11,154.18,153.98,154.07,8546.0
2017-08-24 15:00:00,154.1,154.18,154.04,154.12,7397.0,154.1,154.18,154.04,154.12,7397.0
2017-08-24 15:10:00,154.15,154.79,154.11,154.79,20101.0,154.15,154.79,154.11,154.79,20101.0
2017-08-24 15:20:00,154.8,155.44,154.71,155.43,36858.0,154.8,155.44,154.71,155.43,36858.0
2017-08-24 15:30:00,155.45,155.65,155.37,155.64,82682.0,155.45,155.65,155.37,155.64,82682.0
2017-08-24 15:40:00,155.62,155.84,155.61,155.83,90268.0,155.62,155.84,155.61,155.83,90268.0
2017-08-24 15:50:00,155.83,156.63,155.82,156.13,226167.0,155.83,156.63,155.82,156.13,226167.0
2017-08-25 09:30:00,156.88,156.94,155.94,155.94,41548.0,156.88,156.94,155.94,155.94,41548.0
2017-08-25 09:40:00,155.95,156.36,154.76,154.77,26255.0,155.95,156.36,154.76,154.77,26255.0
2017-08-25 09:50:00,154.81,155.89,154.81,155.77,14872.0,154.81,155.89,154.81,155.77,14872.0
2017-08-25 10:00:00,155.77,155.95,154.54,154.61,16839.0,155.77,155.95,154.54,154.61,16839.0
2017-08-25 10:10:00,154.6,155.13,154.23,155.09,46617.0,154.6,155.13,154.23,155.09,46617.0
2017-08-25 10:20:00,155.07,155.22,154.43,154.7,19359.0,155.07,155.22,154.43,154.7,19359.0
2017-08-25 10:30:00,154.5,154.73,153.93,153.98,42080.0,154.5,154.73,153.93,153.98,42080.0
2017-08-25 10:40:00,153.93,153.98,153.19,153.27,21890.0,153.93,153.98,153.19,153.27,21890.0
2017-08-25 10:50:00,153.11,153.64,153.02,153.48,16566.0,153.11,153.64,153.02,153.48,16566.0
2017-08-25 11:00:00,153.36,153.5,152.64,152.7,37749.0,153.36,153.5,152.64,152.7,37749.0
2017-08-25 11:10:00,152.65,152.85,152.26,152.84,35691.0,152.65,152.85,152.26,152.84,35691.0
2017-08-25 11:20:00,152.79,152.94,152.51,152.66,12236.0,152.79,152.94,152.51,152.66,12236.0
2017-08-25 11:30:00,152.58,152.64,152.25,152.26,9566.0,152.58,152.64,152.25,152.26,9566.0
2017-08-25 11:40:00,152.27,152.83,152.26,152.77,10226.0,152.27,152.83,152.26,152.77,10226.0
2017-08-25 11:50:00,152.79,153.0,152.62,152.78,13000.0,152.79,153.0,152.62,152.78,13000.0
2017-08-25 12:00:00,152.79,152.98,152.64,152.84,7792.0,152.79,152.98,152.64,152.84,7792.0
2017-08-25 12:10:00,152.84,153.0,152.74,152.79,12676.0,152.84,153.0,152.74,152.79,12676.0
2017-08-25 12:20:00,152.86,153.0,152.69,153.0,8318.0,152.86,153.0,152.69,153.0,8318.0
2017-08-25 12:30:00,153.0,153.05,152.73,152.8,16155.0,153.0,153.05,152.73,152.8,16155.0
2017-08-25 12:40:00,152.86,152.94,152.68,152.69,18489.0,152.86,152.94,152.68,152.69,18489.0
2017-08-25 12:50:00,152.69,152.83,152.69,152.72,3123.0,152.69,152.83,152.69,152.72,3123.0
2017-08-25 13:00:00,152.78,153.12,152.75,153.06,11205.0,152.78,153.12,152.75,153.06,11205.0
2017-08-25 13:10:00,153.06,153.19,153.0,153.13,6336.0,153.06,153.19,153.0,153.13,6336.0
2017-08-25 13:20:00,153.09,153.16,152.92,153.08,8186.0,153.09,153.16,152.92,153.08,8186.0
2017-08-25 13:30:00,153.09,153.21,152.97,153.02,6300.0,153.09,153.21,152.97,153.02,6300.0
2017-08-25 13:40:00,152.97,153.13,152.97,153.01,4750.0,152.97,153.13,152.97,153.01,4750.0
2017-08-25 13:50:00,153.03,153.13,152.96,152.98,17728.0,153.03,153.13,152.96,152.98,17728.0
2017-08-25 14:00:00,153.12,153.35,153.03,153.29,11626.0,153.12,153.35,153.03,153.29,11626.0
2017-08-25 14:10:00,153.31,153.61,153.25,153.25,11042.0,153.31,153.61,153.25,153.25,11042.0
2017-08-25 14:20:00,153.23,153.46,153.11,153.46,10873.0,153.23,153.46,153.11,153.46,10873.0
2017-08-25 14:30:00,153.42,153.47,153.3,153.43,10675.0,153.42,153.47,153.3,153.43,10675.0
2017-08-25 14:40:00,153.5,153.73,153.42,153.64,13041.0,153.5,153.73,153.42,153.64,13041.0
2017-08-25 14:50:00,153.64,153.76,153.59,153.68,11949.0,153.64,153.76,153.59,153.68,11949.0
2017-08-25 15:00:00,153.72,153.76,153.43,153.65,12944.0,153.72,153.76,153.43,153.65,12944.0
2017-08-25 15:10:00,153.67,153.9,153.64,153.64,10407.0,153.67,153.9,153.64,153.64,10407.0
2017-08-25 15:20:00,153.69,153.95,153.6,153.95,12948.0,153.69,153.95,153.6,153.95,12948.0
2017-08-25 15:30:00,153.96,154.17,153.65,153.69,27518.0,153.96,154.17,153.65,153.69,27518.0
2017-08-25 15:40:00,153.63,153.8,153.48,153.65,32586.0,153.63,153.8,153.48,153.65,32586.0
2017-08-25 15:50:00,153.64,153.64,153.17,153.31,60481.0,153.64,153.64,153.17,153.31,60481.0
2017-08-28 09:30:00,154.64,154.91,153.46,153.46,44368.0,154.64,154.91,153.46,153.46,44368.0
2017-08-28 09:40:00,153.46,153.66,152.42,152.5,51126.0,153.46,153.66,152.42,152.5,51126.0
2017-08-28 09:50:00,152.45,152.45,151.33,151.6,50467.0,152.45,152.45,151.33,151.6,50467.0
2017-08-28 10:00:00,151.6,152.1,151.05,151.69,57595.0,151.6,152.1,151.05,151.69,57595.0
2017-08-28 10:10:00,151.77,152.22,151.69,151.92,36011.0,151.77,152.22,151.69,151.92,36011.0
2017-08-28 10:20:00,151.97,152.12,151.16,151.71,35077.0,151.97,152.12,151.16,151.71,35077.0
2017-08-28 10:30:00,151.78,152.53,151.52,152.41,20628.0,151.78,152.53,151.52,152.41,20628.0
2017-08-28 10:40:00,152.46,152.98,152.35,152.98,20487.0,152.46,152.98,152.35,152.98,20487.0
2017-08-28 10:50:00,152.98,153.64,152.98,153.51,15771.0,152.98,153.64,152.98,153.51,15771.0
2017-08-28 11:00:00,153.59,153.92,153.49,153.7,15027.0,153.59,153.92,153.49,153.7,15027.0
2017-08-28 11:10:00,153.54,153.56,153.0,153.23,41087.0,153.54,153.56,153.0,153.23,41087.0
2017-08-28 11:20:00,153.17,153.21,152.88,153.1,14578.0,153.17,153.21,152.88,153.1,14578.0
2017-08-28 11:30:00,153.14,153.29,152.85,153.02,14732.0,153.14,153.29,152.85,153.02,14732.0
2017-08-28 11:40:00,153.28,153.59,153.27,153.5,4000.0,153.28,153.59,153.27,153.5,4000.0
2017-08-28 11:50:00,153.48,153.75,153.31,153.62,9014.0,153.48,153.75,153.31,153.62,9014.0
2017-08-28 12:00:00,153.72,153.85,153.55,153.77,9300.0,153.72,153.85,153.55,153.77,9300.0
2017-08-28 12:10:00,153.86,154.15,153.75,153.76,9046.0,153.86,154.15,153.75,153.76,9046.0
2017-08-28 12:20:00,153.83,153.9,153.22,153.22,33012.0,153.83,153.9,153.22,153.22,33012.0
2017-08-28 12:30:00,153.28,153.53,153.28,153.53,11607.0,153.28,153.53,153.28,153.53,11607.0
2017-08-28 12:40:00,153.52,153.73,153.4,153.73,13300.0,153.52,153.73,153.4,153.73,13300.0
2017-08-28 12:50:00,153.7,154.0,153.7,154.0,11090.0,153.7,154.0,153.7,154.0,11090.0
2017-08-28 13:00:00,153.94,154.24,153.85,153.85,13328.0,153.94,154.24,153.85,153.85,13328.0
2017-08-28 13:10:00,153.86,153.89,153.58,153.64,11890.0,153.86,153.89,153.58,153.64,11890.0
2017-08-28 13:20:00,153.77,153.78,153.63,153.68,12045.0,153.77,153.78,153.63,153.68,12045.0
2017-08-28 13:30:00,153.7,153.75,153.41,153.47,14849.0,153.7,153.75,153.41,153.47,14849.0
2017-08-28 13:40:00,153.45,153.76,153.45,153.68,9807.0,153.45,153.76,153.45,153.68,9807.0
2017-08-28 13:50:00,153.7,154.09,153.59,154.07,8112.0,153.7,154.09,153.59,154.07,8112.0
2017-08-28 14:00:00,153.96,154.07,153.86,153.93,12620.0,153.96,154.07,153.86,153.93,12620.0
2017-08-28 14:10:00,153.86,153.92,153.63,153.79,14008.0,153.86,153.92,153.63,153.79,14008.0
2017-08-28 14:20:00,153.78,153.89,153.41,153.44,13052.0,153.78,153.89,153.41,153.44,13052.0
2017-08-28 14:30:00,153.45,153.72,153.32,153.71,14211.0,153.45,153.72,153.32,153.71,14211.0
2017-08-28 14:40:00,153.65,153.68,153.51,153.64,9991.0,153.65,153.68,153.51,153.64,9991.0
2017-08-28 14:50:00,153.66,153.67,153.52,153.59,10308.0,153.66,153.67,153.52,153.59,10308.0
2017-08-28 15:00:00,153.63,153.85,153.57,153.64,15551.0,153.63,153.85,153.57,153.64,15551.0
2017-08-28 15:10:00,153.62,153.66,153.26,153.26,28124.0,153.62,153.66,153.26,153.26,28124.0
2017-08-28 15:20:00,153.24,153.27,153.0,153.21,32133.0,153.24,153.27,153.0,153.21,32133.0
2017-08-28 15:30:00,153.22,153.53,153.22,153.36,25733.0,153.22,153.53,153.22,153.36,25733.0
2017-08-28 15:40:00,153.35,153.39,153.19,153.22,40668.0,153.35,153.39,153.19,153.22,40668.0
2017-08-28 15:50:00,153.2,153.41,153.2,153.4,77434.0,153.2,153.41,153.2,153.4,77434.0
2017-08-29 09:30:00,152.21,153.0,151.77,152.84,28946.0,152.21,153.0,151.77,152.84,28946.0
2017-08-29 09:40:00,153.04,154.08,152.74,153.55,17903.0,153.04,154.08,152.74,153.55,17903.0
2017-08-29 09:50:00,153.74,153.79,152.71,152.93,14293.0,153.74,153.79,152.71,152.93,14293.0
2017-08-29 10:00:00,153.11,153.32,152.19,152.62,14428.0,153.11,153.32,152.19,152.62,14428.0
2017-08-29 10:10:00,152.57,152.92,152.4,152.7,16378.0,152.57,152.92,152.4,152.7,16378.0
2017-08-29 10:20:00,152.76,152.98,152.42,152.81,9579.0,152.76,152.98,152.42,152.81,9579.0
2017-08-29 10:30:00,152.76,153.38,152.76,152.95,18338.0,152.76,153.38,152.76,152.95,18338.0
2017-08-29 10:40:00,153.02,153.45,153.0,153.21,19275.0,153.02,153.45,153.0,153.21,19275.0
2017-08-29 10:50:00,153.04,153.35,152.87,153.26,14433.0,153.04,153.35,152.87,153.26,14433.0
2017-08-29 11:00:00,153.17,153.83,152.85,153.65,26450.0,153.17,153.83,152.85,153.65,26450.0
2017-08-29 11:10:00,153.8,153.92,153.72,153.75,11518.0,153.8,153.92,153.72,153.75,11518.0
2017-08-29 11:20:00,153.74,153.83,153.54,153.64,17825.0,153.74,153.83,153.54,153.64,17825.0
2017-08-29 11:30:00,153.64,154.08,153.48,153.74,24001.0,153.64,154.08,153.48,153.74,24001.0
2017-08-29 11:40:00,153.7,154.16,153.68,153.8,17367.0,153.7,154.16,153.68,153.8,17367.0
2017-08-29 11:50:00,153.8,153.89,153.51,153.73,15808.0,153.8,153.89,153.51,153.73,15808.0
2017-08-29 12:00:00,153.73,153.94,153.6,153.66,10885.0,153.73,153.94,153.6,153.66,10885.0
2017-08-29 12:10:00,153.71,153.9,153.66,153.82,8797.0,153.71,153.9,153.66,153.82,8797.0
2017-08-29 12:20:00,153.8,153.93,153.63,153.8,14220.0,153.8,153.93,153.63,153.8,14220.0
2017-08-29 12:30:00,153.8,153.91,153.53,153.53,12585.0,153.8,153.91,153.53,153.53,12585.0
2017-08-29 12:40:00,153.49,153.73,153.35,153.62,12799.0,153.49,153.73,153.35,153.62,12799.0
2017-08-29 12:50:00,153.67,153.97,153.58,153.76,10086.0,153.67,153.97,153.58,153.76,10086.0
2017-08-29 13:00:00,153.81,153.9,153.74,153.75,7963.0,153.81,153.9,153.74,153.75,7963.0
2017-08-29 13:10:00,153.85,153.9,153.6,153.69,6214.0,153.85,153.9,153.6,153.69,6214.0
2017-08-29 13:20:00,153.59,153.88,153.59,153.83,6359.0,153.59,153.88,153.59,153.83,6359.0
2017-08-29 13:30:00,153.87,153.91,153.59,153.65,7399.0,153.87,153.91,153.59,153.65,7399.0
2017-08-29 13:40:00,153.66,153.72,153.55,153.57,7061.0,153.66,153.72,153.55,153.57,7061.0
2017-08-29 13:50:00,153.58,153.72,153.57,153.68,10833.0,153.58,153.72,153.57,153.68,10833.0
2017-08-29 14:00:00,153.64,153.7,153.5,153.56,6102.0,153.64,153.7,153.5,153.56,6102.0
2017-08-29 14:10:00,153.53,153.59,153.0,153.0,13421.0,153.53,153.59,153.0,153.0,13421.0
2017-08-29 14:20:00,153.08,153.39,153.08,153.25,9935.0,153.08,153.39,153.08,153.25,9935.0
2017-08-29 14:30:00,153.24,153.4,153.14,153.37,6366.0,153.24,153.4,153.14,153.37,6366.0
2017-08-29 14:40:00,153.35,153.68,153.35,153.66,9700.0,153.35,153.68,153.35,153.66,9700.0
2017-08-29 14:50:00,153.65,153.77,153.58,153.65,13523.0,153.65,153.77,153.58,153.65,13523.0
2017-08-29 15:00:00,153.68,153.75,153.57,153.68,14944.0,153.68,153.75,153.57,153.68,14944.0
2017-08-29 15:10:00,153.68,153.79,153.58,153.64,15633.0,153.68,153.79,153.58,153.64,15633.0
2017-08-29 15:20:00,153.65,153.74,153.44,153.69,29116.0,153.65,153.74,153.44,153.69,29116.0
2017-08-29 15:30:00,153.7,153.7,153.17,153.18,21208.0,153.7,153.7,153.17,153.18,21208.0
2017-08-29 15:40:00,153.19,153.29,153.03,153.18,36344.0,153.19,153.29,153.03,153.18,36344.0
2017-08-29 15:50:00,153.16,153.18,152.67,152.89,92950.0,153.16,153.18,152.67,152.89,92950.0
2017-08-30 09:30:00,152.52,153.67,152.52,153.62,16833.0,152.52,153.67,152.52,153.62,16833.0
2017-08-30 09:40:00,153.92,154.36,153.74,154.25,10224.0,153.92,154.36,153.74,154.25,10224.0
2017-08-30 09:50:00,154.24,154.45,154.12,154.18,35093.0,154.24,154.45,154.12,154.18,35093.0
2017-08-30 10:00:00,154.2,154.5,153.94,154.32,26104.0,154.2,154.5,153.94,154.32,26104.0
2017-08-30 10:10:00,154.36,154.41,153.95,154.28,10439.0,154.36,154.41,153.95,154.28,10439.0
2017-08-30 10:20:00,154.31,154.35,153.36,153.36,29853.0,154.31,154.35,153.36,153.36,29853.0
2017-08-30 10:30:00,153.53,153.76,153.34,153.62,21663.0,153.53,153.76,153.34,153.62,21663.0
2017-08-30 10:40:00,153.59,154.43,153.54,154.43,10700.0,153.59,154.43,153.54,154.43,10700.0
2017-08-30 10:50:00,154.37,154.9,154.19,154.9,26979.0,154.37,154.9,154.19,154.9,26979.0
2017-08-30 11:00:00,154.95,155.21,154.73,155.13,24033.0,154.95,155.21,154.73,155.13,24033.0
2017-08-30 11:10:00,155.11,155.18,154.87,155.01,17274.0,155.11,155.18,154.87,155.01,17274.0
2017-08-30 11:20:00,154.93,154.93,154.63,154.73,9149.0,154.93,154.93,154.63,154.73,9149.0
2017-08-30 11:30:00,154.71,154.92,154.71,154.81,8593.0,154.71,154.92,154.71,154.81,8593.0
2017-08-30 11:40:00,154.81,155.09,154.79,154.93,10648.0,154.81,155.09,154.79,154.93,10648.0
2017-08-30 11:50:00,154.86,155.07,154.85,154.99,8740.0,154.86,155.07,154.85,154.99,8740.0
2017-08-30 12:00:00,154.99,155.03,154.85,154.98,8440.0,154.99,155.03,154.85,154.98,8440.0
2017-08-30 12:10:00,155.04,155.16,154.92,155.1,7472.0,155.04,155.16,154.92,155.1,7472.0
2017-08-30 12:20:00,155.0,155.0,154.72,154.86,8079.0,155.0,155.0,154.72,154.86,8079.0
2017-08-30 12:30:00,154.82,155.0,154.72,154.95,7473.0,154.82,155.0,154.72,154.95,7473.0
2017-08-30 12:40:00,155.0,155.51,155.0,155.5,17668.0,155.0,155.51,155.0,155.5,17668.0
2017-08-30 12:50:00,155.43,155.8,155.23,155.8,20057.0,155.43,155.8,155.23,155.8,20057.0
2017-08-30 13:00:00,155.84,156.18,155.8,156.12,20027.0,155.84,156.18,155.8,156.12,20027.0
2017-08-30 13:10:00,156.12,156.2,155.94,156.06,10126.0,156.12,156.2,155.94,156.06,10126.0
2017-08-30 13:20:00,156.05,156.76,155.96,156.66,21157.0,156.05,156.76,155.96,156.66,21157.0
2017-08-30 13:30:00,156.63,158.09,156.56,157.83,66907.0,156.63,158.09,156.56,157.83,66907.0
2017-08-30 13:40:00,157.82,157.87,157.1,157.66,24190.0,157.82,157.87,157.1,157.66,24190.0
2017-08-30 13:50:00,157.54,157.62,157.17,157.24,11065.0,157.54,157.62,157.17,157.24,11065.0
2017-08-30 14:00:00,157.26,157.28,156.86,156.88,11584.0,157.26,157.28,156.86,156.88,11584.0
2017-08-30 14:10:00,156.96,157.1,156.81,157.1,11601.0,156.96,157.1,156.81,157.1,11601.0
2017-08-30 14:20:00,157.1,157.31,156.88,156.99,17980.0,157.1,157.31,156.88,156.99,17980.0
2017-08-30 14:30:00,156.95,157.29,156.9,157.13,25497.0,156.95,157.29,156.9,157.13,25497.0
2017-08-30 14:40:00,157.19,157.28,156.47,156.5,21106.0,157.19,157.28,156.47,156.5,21106.0
2017-08-30 14:50:00,156.44,156.64,156.24,156.44,22775.0,156.44,156.64,156.24,156.44,22775.0
2017-08-30 15:00:00,156.46,156.62,156.43,156.55,10324.0,156.46,156.62,156.43,156.55,10324.0
2017-08-30 15:10:00,156.51,156.83,156.44,156.83,10845.0,156.51,156.83,156.44,156.83,10845.0
2017-08-30 15:20:00,156.82,157.24,156.8,157.15,24061.0,156.82,157.24,156.8,157.15,24061.0
2017-08-30 15:30:00,157.19,157.25,156.73,156.75,30541.0,157.19,157.25,156.73,156.75,30541.0
2017-08-30 15:40:00,156.8,156.85,156.22,156.31,98041.0,156.8,156.85,156.22,156.31,98041.0
2017-08-30 15:50:00,156.24,156.63,156.1,156.27,190035.0,156.24,156.63,156.1,156.27,190035.0
2017-08-31 09:30:00,156.57,157.6,156.57,157.27,43033.0,156.57,157.6,156.57,157.27,43033.0
2017-08-31 09:40:00,157.29,157.42,156.34,156.52,34329.0,157.29,157.42,156.34,156.52,34329.0
2017-08-31 09:50:00,156.51,156.67,154.03,154.23,46524.0,156.51,156.67,154.03,154.23,46524.0
2017-08-31 10:00:00,154.41,154.92,154.14,154.91,34319.0,154.41,154.92,154.14,154.91,34319.0
2017-08-31 10:10:00,154.99,156.38,154.48,156.28,34082.0,154.99,156.38,154.48,156.28,34082.0
2017-08-31 10:20:00,156.37,158.74,156.36,158.54,119152.0,156.37,158.74,156.36,158.54,119152.0
2017-08-31 10:30:00,158.6,158.6,157.17,157.33,51558.0,158.6,158.6,157.17,157.33,51558.0
2017-08-31 10:40:00,157.36,157.94,157.12,157.56,50636.0,157.36,157.94,157.12,157.56,50636.0
2017-08-31 10:50:00,157.52,158.4,157.44,158.31,51283.0,157.52,158.4,157.44,158.31,51283.0
2017-08-31 11:00:00,158.33,158.33,157.85,158.25,36780.0,158.33,158.33,157.85,158.25,36780.0
2017-08-31 11:10:00,158.23,159.02,158.18,158.88,41209.0,158.23,159.02,158.18,158.88,41209.0
2017-08-31 11:20:00,158.8,158.84,158.0,158.06,37172.0,158.8,158.84,158.0,158.06,37172.0
2017-08-31 11:30:00,158.06,158.31,157.4,157.41,32874.0,158.06,158.31,157.4,157.41,32874.0
2017-08-31 11:40:00,157.42,157.52,157.26,157.33,16832.0,157.42,157.52,157.26,157.33,16832.0
2017-08-31 11:50:00,157.37,158.31,157.34,158.31,25968.0,157.37,158.31,157.34,158.31,25968.0
2017-08-31 12:00:00,158.3,158.98,158.3,158.89,23311.0,158.3,158.98,158.3,158.89,23311.0
2017-08-31 12:10:00,158.89,159.0,158.74,158.78,30883.0,158.89,159.0,158.74,158.78,30883.0
2017-08-31 12:20:00,158.77,158.9,157.84,158.43,49495.0,158.77,158.9,157.84,158.43,49495.0
2017-08-31 12:30:00,158.44,158.86,158.43,158.74,35485.0,158.44,158.86,158.43,158.74,35485.0
2017-08-31 12:40:00,158.69,158.82,158.45,158.77,25598.0,158.69,158.82,158.45,158.77,25598.0
2017-08-31 12:50:00,158.78,159.65,158.77,159.61,40265.0,158.78,159.65,158.77,159.61,40265.0
2017-08-31 13:00:00,159.65,160.19,159.37,160.14,59772.0,159.65,160.19,159.37,160.14,59772.0
2017-08-31 13:10:00,160.15,160.15,159.66,159.69,31303.0,160.15,160.15,159.66,159.69,31303.0
2017-08-31 13:20:00,159.68,159.86,159.39,159.8,16814.0,159.68,159.86,159.39,159.8,16814.0
2017-08-31 13:30:00,159.75,160.13,159.71,159.95,39755.0,159.75,160.13,159.71,159.95,39755.0
2017-08-31 13:40:00,159.94,159.95,159.0,159.0,30449.0,159.94,159.95,159.0,159.0,30449.0
2017-08-31 13:50:00,158.92,159.06,158.6,158.67,32342.0,158.92,159.06,158.6,158.67,32342.0
2017-08-31 14:00:00,158.68,159.55,158.67,159.46,33756.0,158.68,159.55,158.67,159.46,33756.0
2017-08-31 14:10:00,159.47,159.53,159.32,159.35,31542.0,159.47,159.53,159.32,159.35,31542.0
2017-08-31 14:20:00,159.35,159.78,159.28,159.69,24468.0,159.35,159.78,159.28,159.69,24468.0
2017-08-31 14:30:00,159.69,159.78,159.35,159.37,29408.0,159.69,159.78,159.35,159.37,29408.0
2017-08-31 14:40:00,159.34,159.54,159.15,159.33,30210.0,159.34,159.54,159.15,159.33,30210.0
2017-08-31 14:50:00,159.33,159.45,158.91,159.28,39079.0,159.33,159.45,158.91,159.28,39079.0
2017-08-31 15:00:00,159.27,159.28,158.82,159.01,30967.0,159.27,159.28,158.82,159.01,30967.0
2017-08-31 15:10:00,159.06,159.48,159.0,159.4,28823.0,159.06,159.48,159.0,159.4,28823.0
2017-08-31 15:20:00,159.41,159.59,159.19,159.51,21351.0,159.41,159.59,159.19,159.51,21351.0
2017-08-31 15:30:00,159.54,159.56,159.38,159.46,51589.0,159.54,159.56,159.38,159.46,51589.0
2017-08-31 15:40:00,159.52,160.08,159.48,160.07,87035.0,159.52,160.08,159.48,160.07,87035.0
2017-08-31 15:50:00,160.05,160.85,160.01,160.57,312155.0,160.05,160.85,160.01,160.57,312155.0
2017-09-01 09:30:00,160.76,163.0,160.61,161.59,116487.0,160.76,163.0,160.61,161.59,116487.0
2017-09-01 09:40:00,161.41,161.98,159.54,160.53,83497.0,161.41,161.98,159.54,160.53,83497.0
2017-09-01 09:50:00,160.55,160.62,158.85,160.52,47466.0,160.55,160.62,158.85,160.52,47466.0
2017-09-01 10:00:00,160.41,160.52,159.61,160.11,40920.0,160.41,160.52,159.61,160.11,40920.0
2017-09-01 10:10:00,160.12,161.33,159.95,161.27,38176.0,160.12,161.33,159.95,161.27,38176.0
2017-09-01 10:20:00,161.31,161.39,159.65,159.66,44245.0,161.31,161.39,159.65,159.66,44245.0
2017-09-01 10:30:00,159.74,161.64,159.68,161.36,40299.0,159.74,161.64,159.68,161.36,40299.0
2017-09-01 10:40:00,161.36,161.95,161.15,161.87,47909.0,161.36,161.95,161.15,161.87,47909.0
2017-09-01 10:50:00,161.9,162.01,161.46,161.93,41261.0,161.9,162.01,161.46,161.93,41261.0
2017-09-01 11:00:00,162.0,162.32,161.36,161.91,37463.0,162.0,162.32,161.36,161.91,37463.0
2017-09-01 11:10:00,162.08,162.53,161.9,162.3,33565.0,162.08,162.53,161.9,162.3,33565.0
2017-09-01 11:20:00,162.29,162.53,162.05,162.09,40805.0,162.29,162.53,162.05,162.09,40805.0
2017-09-01 11:30:00,162.08,162.13,161.54,161.67,22829.0,162.08,162.13,161.54,161.67,22829.0
2017-09-01 11:40:00,161.65,161.98,161.46,161.97,17410.0,161.65,161.98,161.46,161.97,17410.0
2017-09-01 11:50:00,161.99,162.26,161.84,162.26,20004.0,161.99,162.26,161.84,162.26,20004.0
2017-09-01 12:00:00,162.25,162.75,162.24,162.73,27642.0,162.25,162.75,162.24,162.73,27642.0
2017-09-01 12:10:00,162.7,163.23,162.57,162.93,40593.0,162.7,163.23,162.57,162.93,40593.0
2017-09-01 12:20:00,162.9,162.9,162.41,162.6,14147.0,162.9,162.9,162.41,162.6,14147.0
2017-09-01 12:30:00,162.57,162.75,162.46,162.74,12697.0,162.57,162.75,162.46,162.74,12697.0
2017-09-01 12:40:00,162.74,162.74,162.33,162.72,15052.0,162.74,162.74,162.33,162.72,15052.0
2017-09-01 12:50:00,162.74,163.26,162.69,163.15,29289.0,162.74,163.26,162.69,163.15,29289.0
2017-09-01 13:00:00,163.2,163.64,162.73,162.73,44028.0,163.2,163.64,162.73,162.73,44028.0
2017-09-01 13:10:00,162.72,163.3,162.65,163.07,24857.0,162.72,163.3,162.65,163.07,24857.0
2017-09-01 13:20:00,163.05,163.06,162.67,162.85,20394.0,163.05,163.06,162.67,162.85,20394.0
2017-09-01 13:30:00,162.85,162.86,162.55,162.78,15537.0,162.85,162.86,162.55,162.78,15537.0
2017-09-01 13:40:00,162.74,162.74,161.72,161.72,13875.0,162.74,162.74,161.72,161.72,13875.0
2017-09-01 13:50:00,161.74,162.03,161.62,161.95,24716.0,161.74,162.03,161.62,161.95,24716.0
2017-09-01 14:00:00,162.0,162.22,161.92,162.09,25282.0,162.0,162.22,161.92,162.09,25282.0
2017-09-01 14:10:00,162.1,162.18,161.84,161.87,25006.0,162.1,162.18,161.84,161.87,25006.0
2017-09-01 14:20:00,161.97,162.13,161.83,161.97,16053.0,161.97,162.13,161.83,161.97,16053.0
2017-09-01 14:30:00,162.0,162.14,161.69,161.76,14024.0,162.0,162.14,161.69,161.76,14024.0
2017-09-01 14:40:00,161.77,162.1,161.74,162.07,15203.0,161.77,162.1,161.74,162.07,15203.0
2017-09-01 14:50:00,162.07,162.24,162.05,162.15,19742.0,162.07,162.24,162.05,162.15,19742.0
2017-09-01 15:00:00,162.15,162.28,162.11,162.28,11654.0,162.15,162.28,162.11,162.28,11654.0
2017-09-01 15:10:00,162.28,162.89,162.28,162.89,31558.0,162.28,162.89,162.28,162.89,31558.0
2017-09-01 15:20:00,162.87,162.96,162.26,162.36,17874.0,162.87,162.96,162.26,162.36,17874.0
2017-09-01 15:30:00,162.31,162.83,162.27,162.48,48180.0,162.31,162.83,162.27,162.48,48180.0
2017-09-01 15:40:00,162.46,162.74,162.4,162.59,52529.0,162.46,162.74,162.4,162.59,52529.0
2017-09-01 15:50:00,162.6,162.66,162.16,162.18,143940.0,162.6,162.66,162.16,162.18,143940.0
2017-09-05 09:30:00,161.37,162.07,160.22,160.55,56419.0,161.37,162.07,160.22,160.55,56419.0
2017-09-05 09:40:00,160.23,160.52,158.19,158.66,75354.0,160.23,160.52,158.19,158.66,75354.0
2017-09-05 09:50:00,158.92,160.4,158.86,160.21,29505.0,158.92,160.4,158.86,160.21,29505.0
2017-09-05 10:00:00,160.25,160.25,159.13,159.7,27480.0,160.25,160.25,159.13,159.7,27480.0
2017-09-05 10:10:00,159.75,160.11,159.66,159.99,28179.0,159.75,160.11,159.66,159.99,28179.0
2017-09-05 10:20:00,160.04,160.23,159.36,159.48,34613.0,160.04,160.23,159.36,159.48,34613.0
2017-09-05 10:30:00,159.47,159.6,158.97,159.56,27050.0,159.47,159.6,158.97,159.56,27050.0
2017-09-05 10:40:00,159.65,159.79,158.42,158.73,27970.0,159.65,159.79,158.42,158.73,27970.0
2017-09-05 10:50:00,158.77,159.93,158.66,159.81,19365.0,158.77,159.93,158.66,159.81,19365.0
2017-09-05 11:00:00,159.71,159.85,158.61,159.1,24632.0,159.71,159.85,158.61,159.1,24632.0
2017-09-05 11:10:00,158.97,159.38,158.72,158.74,20533.0,158.97,159.38,158.72,158.74,20533.0
2017-09-05 11:20:00,158.89,159.17,158.68,158.71,7883.0,158.89,159.17,158.68,158.71,7883.0
2017-09-05 11:30:00,158.76,159.02,158.47,158.95,36048.0,158.76,159.02,158.47,158.95,36048.0
2017-09-05 11:40:00,159.01,159.21,158.73,159.21,18755.0,159.01,159.21,158.73,159.21,18755.0
2017-09-05 11:50:00,159.25,159.43,158.93,158.93,12248.0,159.25,159.43,158.93,158.93,12248.0
2017-09-05 12:00:00,158.9,158.9,157.73,158.0,55625.0,158.9,158.9,157.73,158.0,55625.0
2017-09-05 12:10:00,158.11,158.25,157.35,157.79,31731.0,158.11,158.25,157.35,157.79,31731.0
2017-09-05 12:20:00,157.77,158.05,157.36,157.73,48643.0,157.77,158.05,157.36,157.73,48643.0
2017-09-05 12:30:00,157.6,157.78,157.02,157.48,16717.0,157.6,157.78,157.02,157.48,16717.0
2017-09-05 12:40:00,157.44,157.62,157.01,157.13,24456.0,157.44,157.62,157.01,157.13,24456.0
2017-09-05 12:50:00,157.25,157.8,157.13,157.77,12262.0,157.25,157.8,157.13,157.77,12262.0
2017-09-05 13:00:00,157.72,157.72,157.0,157.24,10951.0,157.72,157.72,157.0,157.24,10951.0
2017-09-05 13:10:00,157.17,157.78,157.17,157.78,12360.0,157.17,157.78,157.17,157.78,12360.0
2017-09-05 13:20:00,157.79,158.18,157.62,158.03,12289.0,157.79,158.18,157.62,158.03,12289.0
2017-09-05 13:30:00,158.03,158.62,158.02,158.52,19409.0,158.03,158.62,158.02,158.52,19409.0
2017-09-05 13:40:00,158.57,158.57,158.12,158.25,6438.0,158.57,158.57,158.12,158.25,6438.0
2017-09-05 13:50:00,158.22,158.55,158.16,158.5,22985.0,158.22,158.55,158.16,158.5,22985.0
2017-09-05 14:00:00,158.55,158.91,158.53,158.77,18172.0,158.55,158.91,158.53,158.77,18172.0
2017-09-05 14:10:00,158.74,158.79,158.43,158.64,13292.0,158.74,158.79,158.43,158.64,13292.0
2017-09-05 14:20:00,158.64,159.16,158.53,158.92,13704.0,158.64,159.16,158.53,158.92,13704.0
2017-09-05 14:30:00,158.9,159.2,158.9,159.05,19563.0,158.9,159.2,158.9,159.05,19563.0
2017-09-05 14:40:00,159.19,159.19,158.59,158.8,24568.0,159.19,159.19,158.59,158.8,24568.0
2017-09-05 14:50:00,158.76,158.83,158.55,158.62,6628.0,158.76,158.83,158.55,158.62,6628.0
2017-09-05 15:00:00,158.73,158.96,158.5,158.77,10643.0,158.73,158.96,158.5,158.77,10643.0
2017-09-05 15:10:00,158.78,159.0,158.71,158.92,9450.0,158.78,159.0,158.71,158.92,9450.0
2017-09-05 15:20:00,158.92,159.19,158.77,159.18,13746.0,158.92,159.19,158.77,159.18,13746.0
2017-09-05 15:30:00,159.19,159.29,158.9,158.91,22690.0,159.19,159.29,158.9,158.91,22690.0
2017-09-05 15:40:00,158.88,159.08,158.77,159.0,31870.0,158.88,159.08,158.77,159.0,31870.0
2017-09-05 15:50:00,159.01,159.38,158.84,159.06,96710.0,159.01,159.38,158.84,159.06,96710.0
2017-09-06 09:30:00,159.5,160.8,158.67,158.97,51140.0,159.5,160.8,158.67,158.97,51140.0
2017-09-06 09:40:00,159.08,159.42,158.73,158.84,13807.0,159.08,159.42,158.73,158.84,13807.0
2017-09-06 09:50:00,158.69,159.36,158.69,159.19,8900.0,158.69,159.36,158.69,159.19,8900.0
2017-09-06 10:00:00,159.01,159.19,158.3,158.96,20536.0,159.01,159.19,158.3,158.96,20536.0
2017-09-06 10:10:00,158.95,159.22,158.0,158.09,39369.0,158.95,159.22,158.0,158.09,39369.0
2017-09-06 10:20:00,158.09,158.52,157.66,158.47,13992.0,158.09,158.52,157.66,158.47,13992.0
2017-09-06 10:30:00,158.47,158.54,157.52,157.6,26224.0,158.47,158.54,157.52,157.6,26224.0
2017-09-06 10:40:00,157.48,157.68,156.94,157.36,26997.0,157.48,157.68,156.94,157.36,26997.0
2017-09-06 10:50:00,157.47,158.1,157.11,157.76,16836.0,157.47,158.1,157.11,157.76,16836.0
2017-09-06 11:00:00,157.94,158.49,157.89,157.91,49795.0,157.94,158.49,157.89,157.91,49795.0
2017-09-06 11:10:00,157.88,157.94,157.1,157.76,22374.0,157.88,157.94,157.1,157.76,22374.0
2017-09-06 11:20:00,157.86,157.98,157.52,157.98,11042.0,157.86,157.98,157.52,157.98,11042.0
2017-09-06 11:30:00,157.94,158.11,157.76,157.89,14278.0,157.94,158.11,157.76,157.89,14278.0
2017-09-06 11:40:00,157.89,158.12,157.73,157.9,16702.0,157.89,158.12,157.73,157.9,16702.0
2017-09-06 11:50:00,157.92,158.34,157.92,158.34,15919.0,157.92,158.34,157.92,158.34,15919.0
2017-09-06 12:00:00,158.31,158.86,158.24,158.62,25183.0,158.31,158.86,158.24,158.62,25183.0
2017-09-06 12:10:00,158.65,158.65,158.35,158.57,10700.0,158.65,158.65,158.35,158.57,10700.0
2017-09-06 12:20:00,158.52,158.72,158.52,158.63,22602.0,158.52,158.72,158.52,158.63,22602.0
2017-09-06 12:30:00,158.57,158.58,158.27,158.45,13214.0,158.57,158.58,158.27,158.45,13214.0
2017-09-06 12:40:00,158.43,158.5,158.22,158.28,11211.0,158.43,158.5,158.22,158.28,11211.0
2017-09-06 12:50:00,158.28,158.6,158.27,158.52,20464.0,158.28,158.6,158.27,158.52,20464.0
2017-09-06 13:00:00,158.49,158.6,158.32,158.39,26058.0,158.49,158.6,158.32,158.39,26058.0
2017-09-06 13:10:00,158.35,158.57,158.12,158.29,23534.0,158.35,158.57,158.12,158.29,23534.0
2017-09-06 13:20:00,158.38,158.44,157.83,157.83,21919.0,158.38,158.44,157.83,157.83,21919.0
2017-09-06 13:30:00,157.93,158.2,157.91,157.93,23725.0,157.93,158.2,157.91,157.93,23725.0
2017-09-06 13:40:00,157.93,158.16,157.88,158.09,13370.0,157.93,158.16,157.88,158.09,13370.0
2017-09-06 13:50:00,158.05,158.25,157.92,157.93,18571.0,158.05,158.25,157.92,157.93,18571.0
2017-09-06 14:00:00,157.95,158.41,157.83,158.19,25732.0,157.95,158.41,157.83,158.19,25732.0
2017-09-06 14:10:00,158.15,158.34,158.09,158.22,14009.0,158.15,158.34,158.09,158.22,14009.0
2017-09-06 14:20:00,158.29,158.34,158.2,158.2,17070.0,158.29,158.34,158.2,158.2,17070.0
2017-09-06 14:30:00,158.18,158.26,158.07,158.21,14037.0,158.18,158.26,158.07,158.21,14037.0
2017-09-06 14:40:00,158.17,158.22,158.07,158.13,13580.0,158.17,158.22,158.07,158.13,13580.0
2017-09-06 14:50:00,158.16,158.28,158.09,158.14,17811.0,158.16,158.28,158.09,158.14,17811.0
2017-09-06 15:00:00,158.18,158.31,158.07,158.14,27591.0,158.18,158.31,158.07,158.14,27591.0
2017-09-06 15:10:00,158.11,158.29,157.91,157.98,32250.0,158.11,158.29,157.91,157.98,32250.0
2017-09-06 15:20:00,157.98,158.2,157.84,158.06,40281.0,157.98,158.2,157.84,158.06,40281.0
2017-09-06 15:30:00,158.06,158.06,157.29,157.49,61248.0,158.06,158.06,157.29,157.49,61248.0
2017-09-06 15:40:00,157.48,157.72,157.21,157.28,50726.0,157.48,157.72,157.21,157.28,50726.0
2017-09-06 15:50:00,157.29,157.36,156.91,157.08,108623.0,157.29,157.36,156.91,157.08,108623.0
2017-09-07 09:30:00,157.08,158.34,156.54,157.36,29528.0,157.08,158.34,156.54,157.36,29528.0
2017-09-07 09:40:00,157.19,157.37,156.81,156.81,23551.0,157.19,157.37,156.81,156.81,23551.0
2017-09-07 09:50:00,156.82,157.47,156.81,157.15,40353.0,156.82,157.47,156.81,157.15,40353.0
2017-09-07 10:00:00,157.13,157.15,155.82,155.95,54821.0,157.13,157.15,155.82,155.95,54821.0
2017-09-07 10:10:00,155.95,156.08,155.52,155.85,36074.0,155.95,156.08,155.52,155.85,36074.0
2017-09-07 10:20:00,155.82,156.22,155.82,156.06,24253.0,155.82,156.22,155.82,156.06,24253.0
2017-09-07 10:30:00,155.89,157.23,155.89,157.12,22231.0,155.89,157.23,155.89,157.12,22231.0
2017-09-07 10:40:00,157.23,157.98,157.1,157.81,21002.0,157.23,157.98,157.1,157.81,21002.0
2017-09-07 10:50:00,157.89,158.17,157.63,157.63,13625.0,157.89,158.17,157.63,157.63,13625.0
2017-09-07 11:00:00,157.56,157.95,157.54,157.57,24307.0,157.56,157.95,157.54,157.57,24307.0
2017-09-07 11:10:00,157.6,157.67,157.05,157.15,16932.0,157.6,157.67,157.05,157.15,16932.0
2017-09-07 11:20:00,157.1,158.06,157.03,157.84,15307.0,157.1,158.06,157.03,157.84,15307.0
2017-09-07 11:30:00,157.93,158.15,157.64,158.15,22782.0,157.93,158.15,157.64,158.15,22782.0
2017-09-07 11:40:00,158.22,158.22,157.67,157.78,10440.0,158.22,158.22,157.67,157.78,10440.0
2017-09-07 11:50:00,157.7,158.19,157.69,158.18,8123.0,157.7,158.19,157.69,158.18,8123.0
2017-09-07 12:00:00,158.16,159.19,158.11,158.68,25716.0,158.16,159.19,158.11,158.68,25716.0
2017-09-07 12:10:00,158.68,159.0,158.57,158.76,17728.0,158.68,159.0,158.57,158.76,17728.0
2017-09-07 12:20:00,158.77,158.88,158.51,158.66,21469.0,158.77,158.88,158.51,158.66,21469.0
2017-09-07 12:30:00,158.75,158.86,158.5,158.67,19950.0,158.75,158.86,158.5,158.67,19950.0
2017-09-07 12:40:00,158.65,158.98,158.6,158.98,11080.0,158.65,158.98,158.6,158.98,11080.0
2017-09-07 12:50:00,158.96,158.98,158.72,158.96,19098.0,158.96,158.98,158.72,158.96,19098.0
2017-09-07 13:00:00,158.9,159.43,158.9,159.33,13126.0,158.9,159.43,158.9,159.33,13126.0
2017-09-07 13:10:00,159.34,159.4,159.2,159.24,13737.0,159.34,159.4,159.2,159.24,13737.0
2017-09-07 13:20:00,159.26,159.27,158.76,159.04,15406.0,159.26,159.27,158.76,159.04,15406.0
2017-09-07 13:30:00,159.02,159.34,158.93,159.18,20314.0,159.02,159.34,158.93,159.18,20314.0
2017-09-07 13:40:00,159.09,159.38,158.76,159.36,16355.0,159.09,159.38,158.76,159.36,16355.0
2017-09-07 13:50:00,159.33,159.33,158.88,159.06,20587.0,159.33,159.33,158.88,159.06,20587.0
2017-09-07 14:00:00,159.01,159.15,158.94,158.97,22127.0,159.01,159.15,158.94,158.97,22127.0
2017-09-07 14:10:00,159.01,159.05,158.78,158.8,8349.0,159.01,159.05,158.78,158.8,8349.0
2017-09-07 14:20:00,158.84,159.1,158.63,159.07,15135.0,158.84,159.1,158.63,159.07,15135.0
2017-09-07 14:30:00,159.07,159.14,158.87,158.9,15271.0,159.07,159.14,158.87,158.9,15271.0
2017-09-07 14:40:00,158.87,159.11,158.87,159.11,12824.0,158.87,159.11,158.87,159.11,12824.0
2017-09-07 14:50:00,159.14,159.41,159.12,159.35,20217.0,159.14,159.41,159.12,159.35,20217.0
2017-09-07 15:00:00,159.35,159.57,159.23,159.27,23752.0,159.35,159.57,159.23,159.27,23752.0
2017-09-07 15:10:00,159.28,159.4,159.15,159.22,18894.0,159.28,159.4,159.15,159.22,18894.0
2017-09-07 15:20:00,159.22,159.22,158.78,158.83,19144.0,159.22,159.22,158.78,158.83,19144.0
2017-09-07 15:30:00,158.82,159.21,158.82,159.13,31401.0,158.82,159.21,158.82,159.13,31401.0
2017-09-07 15:40:00,159.14,159.53,159.14,159.44,57829.0,159.14,159.53,159.14,159.44,57829.0
2017-09-07 15:50:00,159.44,159.68,159.27,159.4,124023.0,159.44,159.68,159.27,159.4,124023.0
2017-09-08 09:30:00,159.61,161.34,159.01,161.29,39158.0,159.61,161.34,159.01,161.29,39158.0
2017-09-08 09:40:00,161.25,161.44,160.4,160.64,33997.0,161.25,161.44,160.4,160.64,33997.0
2017-09-08 09:50:00,160.63,160.73,160.08,160.58,26748.0,160.63,160.73,160.08,160.58,26748.0
2017-09-08 10:00:00,160.74,160.98,160.23,160.96,25050.0,160.74,160.98,160.23,160.96,25050.0
2017-09-08 10:10:00,160.87,160.87,160.0,160.14,24203.0,160.87,160.87,160.0,160.14,24203.0
2017-09-08 10:20:00,160.14,160.35,159.56,160.24,21770.0,160.14,160.35,159.56,160.24,21770.0
2017-09-08 10:30:00,160.07,160.4,159.91,160.02,15959.0,160.07,160.4,159.91,160.02,15959.0
2017-09-08 10:40:00,160.06,160.21,159.64,159.74,14329.0,160.06,160.21,159.64,159.74,14329.0
2017-09-08 10:50:00,159.74,159.82,159.22,159.22,17970.0,159.74,159.82,159.22,159.22,17970.0
2017-09-08 11:00:00,159.35,159.69,159.26,159.64,19152.0,159.35,159.69,159.26,159.64,19152.0
2017-09-08 11:10:00,159.65,159.74,159.16,159.17,38611.0,159.65,159.74,159.16,159.17,38611.0
2017-09-08 11:20:00,159.23,159.27,158.55,158.78,14544.0,159.23,159.27,158.55,158.78,14544.0
2017-09-08 11:30:00,158.81,158.98,157.85,158.02,26175.0,158.81,158.98,157.85,158.02,26175.0
2017-09-08 11:40:00,158.0,158.09,157.79,157.81,14192.0,158.0,158.09,157.79,157.81,14192.0
2017-09-08 11:50:00,157.83,158.09,157.7,157.98,14081.0,157.83,158.09,157.7,157.98,14081.0
2017-09-08 12:00:00,157.99,158.14,157.91,158.11,11459.0,157.99,158.14,157.91,158.11,11459.0
2017-09-08 12:10:00,158.19,158.29,158.11,158.2,14423.0,158.19,158.29,158.11,158.2,14423.0
2017-09-08 12:20:00,158.23,158.27,158.14,158.22,1050.0,158.23,158.27,158.14,158.22,1050.0
2017-09-08 12:30:00,158.27,158.3,157.37,157.83,26004.0,158.27,158.3,157.37,157.83,26004.0
2017-09-08 12:40:00,157.89,157.99,157.83,157.99,4654.0,157.89,157.99,157.83,157.99,4654.0
2017-09-08 12:50:00,157.99,158.25,157.94,158.15,8585.0,157.99,158.25,157.94,158.15,8585.0
2017-09-08 13:00:00,158.2,158.25,158.04,158.04,7558.0,158.2,158.25,158.04,158.04,7558.0
2017-09-08 13:10:00,158.1,158.12,158.06,158.1,4399.0,158.1,158.12,158.06,158.1,4399.0
2017-09-08 13:20:00,158.13,158.78,158.13,158.78,9980.0,158.13,158.78,158.13,158.78,9980.0
2017-09-08 13:30:00,158.83,159.11,158.8,159.06,15823.0,158.83,159.11,158.8,159.06,15823.0
2017-09-08 13:40:00,159.09,159.15,158.78,158.89,6040.0,159.09,159.15,158.78,158.89,6040.0
2017-09-08 13:50:00,158.98,158.99,158.55,158.55,12009.0,158.98,158.99,158.55,158.55,12009.0
2017-09-08 14:00:00,158.66,158.66,158.3,158.31,5335.0,158.66,158.66,158.3,158.31,5335.0
2017-09-08 14:10:00,158.34,158.59,158.29,158.3,7276.0,158.34,158.59,158.29,158.3,7276.0
2017-09-08 14:20:00,158.37,158.52,157.92,158.11,17141.0,158.37,158.52,157.92,158.11,17141.0
2017-09-08 14:30:00,158.03,158.42,158.03,158.36,10413.0,158.03,158.42,158.03,158.36,10413.0
2017-09-08 14:40:00,158.34,158.39,158.2,158.28,11620.0,158.34,158.39,158.2,158.28,11620.0
2017-09-08 14:50:00,158.35,158.79,158.35,158.79,10233.0,158.35,158.79,158.35,158.79,10233.0
2017-09-08 15:00:00,158.71,158.95,158.58,158.95,10611.0,158.71,158.95,158.58,158.95,10611.0
2017-09-08 15:10:00,158.94,158.97,158.3,158.47,15164.0,158.94,158.97,158.3,158.47,15164.0
2017-09-08 15:20:00,158.42,158.58,158.28,158.4,9859.0,158.42,158.58,158.28,158.4,9859.0
2017-09-08 15:30:00,158.33,158.53,158.29,158.5,66157.0,158.33,158.53,158.29,158.5,66157.0
2017-09-08 15:40:00,158.51,158.65,158.31,158.65,24381.0,158.51,158.65,158.31,158.65,24381.0
2017-09-08 15:50:00,158.61,159.07,158.57,158.82,88758.0,158.61,159.07,158.57,158.82,88758.0
2017-09-11 09:30:00,161.05,161.46,159.41,160.3,65143.0,161.05,161.46,159.41,160.3,65143.0
2017-09-11 09:40:00,160.37,160.76,159.9,160.67,33414.0,160.37,160.76,159.9,160.67,33414.0
2017-09-11 09:50:00,160.71,161.15,160.38,160.65,38134.0,160.71,161.15,160.38,160.65,38134.0
2017-09-11 10:00:00,160.91,161.27,160.07,160.27,30025.0,160.91,161.27,160.07,160.27,30025.0
2017-09-11 10:10:00,160.27,160.59,159.12,159.61,20036.0,160.27,160.59,159.12,159.61,20036.0
2017-09-11 10:20:00,159.61,159.99,159.14,159.99,23605.0,159.61,159.99,159.14,159.99,23605.0
2017-09-11 10:30:00,159.88,159.9,158.85,159.1,19314.0,159.88,159.9,158.85,159.1,19314.0
2017-09-11 10:40:00,159.1,159.11,158.72,159.0,16487.0,159.1,159.11,158.72,159.0,16487.0
2017-09-11 10:50:00,158.93,158.94,158.37,158.66,23562.0,158.93,158.94,158.37,158.66,23562.0
2017-09-11 11:00:00,158.65,159.09,158.59,158.99,11849.0,158.65,159.09,158.59,158.99,11849.0
2017-09-11 11:10:00,159.02,159.21,158.85,158.9,19038.0,159.02,159.21,158.85,158.9,19038.0
2017-09-11 11:20:00,158.83,158.88,157.76,157.8,40147.0,158.83,158.88,157.76,157.8,40147.0
2017-09-11 11:30:00,157.92,158.23,157.78,158.18,14245.0,157.92,158.23,157.78,158.18,14245.0
2017-09-11 11:40:00,158.1,158.29,157.89,158.02,12521.0,158.1,158.29,157.89,158.02,12521.0
2017-09-11 11:50:00,158.09,158.45,157.95,158.42,8100.0,158.09,158.45,157.95,158.42,8100.0
2017-09-11 12:00:00,158.43,158.5,158.07,158.07,8689.0,158.43,158.5,158.07,158.07,8689.0
2017-09-11 12:10:00,157.97,157.97,157.81,157.85,12415.0,157.97,157.97,157.81,157.85,12415.0
2017-09-11 12:20:00,157.81,157.96,157.64,157.96,11764.0,157.81,157.96,157.64,157.96,11764.0
2017-09-11 12:30:00,157.88,157.92,157.68,157.83,9378.0,157.88,157.92,157.68,157.83,9378.0
2017-09-11 12:40:00,157.72,158.16,157.72,157.96,7970.0,157.72,158.16,157.72,157.96,7970.0
2017-09-11 12:50:00,157.88,157.92,157.52,157.62,8985.0,157.88,157.92,157.52,157.62,8985.0
2017-09-11 13:00:00,157.54,157.8,157.5,157.75,10039.0,157.54,157.8,157.5,157.75,10039.0
2017-09-11 13:10:00,157.76,157.93,157.69,157.93,7000.0,157.76,157.93,157.69,157.93,7000.0
2017-09-11 13:20:00,157.87,157.99,157.78,157.98,17292.0,157.87,157.99,157.78,157.98,17292.0
2017-09-11 13:30:00,158.0,158.0,157.74,157.83,10600.0,158.0,158.0,157.74,157.83,10600.0
2017-09-11 13:40:00,157.77,157.83,157.48,157.63,14725.0,157.77,157.83,157.48,157.63,14725.0
2017-09-11 13:50:00,157.62,157.84,157.49,157.52,33621.0,157.62,157.84,157.49,157.52,33621.0
2017-09-11 14:00:00,157.54,157.84,157.5,157.77,101490.0,157.54,157.84,157.5,157.77,101490.0
2017-09-11 14:10:00,157.76,157.98,157.67,157.94,14109.0,157.76,157.98,157.67,157.94,14109.0
2017-09-11 14:20:00,157.99,158.12,157.66,157.7,5800.0,157.99,158.12,157.66,157.7,5800.0
2017-09-11 14:30:00,157.67,157.8,155.33,155.93,174170.0,157.67,157.8,155.33,155.93,174170.0
2017-09-11 14:40:00,156.1,157.11,156.06,156.62,65099.0,156.1,157.11,156.06,156.62,65099.0
2017-09-11 14:50:00,156.54,157.04,155.8,156.76,50401.0,156.54,157.04,155.8,156.76,50401.0
2017-09-11 15:00:00,156.78,157.71,156.74,157.57,47952.0,156.78,157.71,156.74,157.57,47952.0
2017-09-11 15:10:00,157.64,158.0,157.41,157.64,32344.0,157.64,158.0,157.41,157.64,32344.0
2017-09-11 15:20:00,157.55,157.73,157.04,157.49,32363.0,157.55,157.73,157.04,157.49,32363.0
2017-09-11 15:30:00,157.51,157.6,157.34,157.6,22067.0,157.51,157.6,157.34,157.6,22067.0
2017-09-11 15:40:00,157.58,157.6,157.38,157.5,33548.0,157.58,157.6,157.38,157.5,33548.0
2017-09-11 15:50:00,157.5,157.9,157.5,157.8,66601.0,157.5,157.9,157.5,157.8,66601.0
2017-09-12 09:30:00,156.65,157.79,156.65,157.45,26460.0,156.65,157.79,156.65,157.45,26460.0
2017-09-12 09:40:00,157.22,157.75,157.02,157.25,45214.0,157.22,157.75,157.02,157.25,45214.0
2017-09-12 09:50:00,157.23,157.25,156.64,156.79,21454.0,157.23,157.25,156.64,156.79,21454.0
2017-09-12 10:00:00,156.69,156.74,155.4,155.67,36560.0,156.69,156.74,155.4,155.67,36560.0
2017-09-12 10:10:00,155.67,156.4,155.66,156.17,23365.0,155.67,156.4,155.66,156.17,23365.0
2017-09-12 10:20:00,156.17,156.57,155.86,156.57,11763.0,156.17,156.57,155.86,156.57,11763.0
2017-09-12 10:30:00,156.49,156.76,156.15,156.38,28973.0,156.49,156.76,156.15,156.38,28973.0
2017-09-12 10:40:00,156.16,156.61,155.85,156.49,15670.0,156.16,156.61,155.85,156.49,15670.0
2017-09-12 10:50:00,156.47,156.47,156.05,156.11,9807.0,156.47,156.47,156.05,156.11,9807.0
2017-09-12 11:00:00,156.17,156.58,156.07,156.58,13660.0,156.17,156.58,156.07,156.58,13660.0
2017-09-12 11:10:00,156.64,156.86,156.54,156.64,7871.0,156.64,156.86,156.54,156.64,7871.0
2017-09-12 11:20:00,156.73,156.82,156.59,156.78,6318.0,156.73,156.82,156.59,156.78,6318.0
2017-09-12 11:30:00,156.74,156.78,156.53,156.59,6947.0,156.74,156.78,156.53,156.59,6947.0
2017-09-12 11:40:00,156.52,156.52,156.21,156.41,5300.0,156.52,156.52,156.21,156.41,5300.0
2017-09-12 11:50:00,156.44,156.74,156.24,156.56,6713.0,156.44,156.74,156.24,156.56,6713.0
2017-09-12 12:00:00,156.42,156.51,156.32,156.4,5000.0,156.42,156.51,156.32,156.4,5000.0
2017-09-12 12:10:00,156.39,156.65,156.21,156.49,25751.0,156.39,156.65,156.21,156.49,25751.0
2017-09-12 12:20:00,156.46,156.79,156.45,156.68,12966.0,156.46,156.79,156.45,156.68,12966.0
2017-09-12 12:30:00,156.72,157.13,156.67,157.13,6605.0,156.72,157.13,156.67,157.13,6605.0
2017-09-12 12:40:00,157.07,157.07,156.79,156.9,4834.0,157.07,157.07,156.79,156.9,4834.0
2017-09-12 12:50:00,156.96,157.01,156.77,156.88,8614.0,156.96,157.01,156.77,156.88,8614.0
2017-09-12 13:00:00,156.87,157.02,156.77,156.95,2032.0,156.87,157.02,156.77,156.95,2032.0
2017-09-12 13:10:00,156.96,156.96,156.63,156.72,6086.0,156.96,156.96,156.63,156.72,6086.0
2017-09-12 13:20:00,156.73,156.74,156.2,156.22,8640.0,156.73,156.74,156.2,156.22,8640.0
2017-09-12 13:30:00,156.2,156.26,156.06,156.16,7084.0,156.2,156.26,156.06,156.16,7084.0
2017-09-12 13:40:00,156.16,156.35,156.02,156.06,15555.0,156.16,156.35,156.02,156.06,15555.0
2017-09-12 13:50:00,156.08,156.11,155.82,155.82,6590.0,156.08,156.11,155.82,155.82,6590.0
2017-09-12 14:00:00,155.86,156.35,155.78,156.33,11000.0,155.86,156.35,155.78,156.33,11000.0
2017-09-12 14:10:00,156.3,156.58,156.2,156.41,9678.0,156.3,156.58,156.2,156.41,9678.0
2017-09-12 14:20:00,156.37,156.64,156.25,156.34,13721.0,156.37,156.64,156.25,156.34,13721.0
2017-09-12 14:30:00,156.25,156.34,156.08,156.24,10101.0,156.25,156.34,156.08,156.24,10101.0
2017-09-12 14:40:00,156.25,156.41,156.24,156.41,4425.0,156.25,156.41,156.24,156.41,4425.0
2017-09-12 14:50:00,156.37,156.83,156.31,156.83,4696.0,156.37,156.83,156.31,156.83,4696.0
2017-09-12 15:00:00,156.8,157.09,156.79,157.02,12610.0,156.8,157.09,156.79,157.02,12610.0
2017-09-12 15:10:00,157.03,157.12,156.91,157.06,12062.0,157.03,157.12,156.91,157.06,12062.0
2017-09-12 15:20:00,157.09,157.3,157.04,157.29,8514.0,157.09,157.3,157.04,157.29,8514.0
2017-09-12 15:30:00,157.29,157.65,157.25,157.32,24072.0,157.29,157.65,157.25,157.32,24072.0
2017-09-12 15:40:00,157.3,157.3,156.63,156.72,24075.0,157.3,157.3,156.63,156.72,24075.0
2017-09-12 15:50:00,156.72,156.99,156.62,156.82,64522.0,156.72,156.99,156.62,156.82,64522.0
2017-09-13 09:30:00,156.79,157.21,155.7,156.38,23086.0,156.79,157.21,155.7,156.38,23086.0
2017-09-13 09:40:00,156.58,157.37,156.43,156.6,10818.0,156.58,157.37,156.43,156.6,10818.0
2017-09-13 09:50:00,156.61,157.22,156.43,156.96,10622.0,156.61,157.22,156.43,156.96,10622.0
2017-09-13 10:00:00,156.96,157.01,156.64,156.64,14787.0,156.96,157.01,156.64,156.64,14787.0
2017-09-13 10:10:00,156.66,156.93,156.58,156.67,18859.0,156.66,156.93,156.58,156.67,18859.0
2017-09-13 10:20:00,156.63,156.91,156.62,156.64,14403.0,156.63,156.91,156.62,156.64,14403.0
2017-09-13 10:30:00,156.71,157.34,156.53,156.81,20385.0,156.71,157.34,156.53,156.81,20385.0
2017-09-13 10:40:00,156.81,156.99,156.71,156.71,12219.0,156.81,156.99,156.71,156.71,12219.0
2017-09-13 10:50:00,156.69,156.74,156.42,156.55,14427.0,156.69,156.74,156.42,156.55,14427.0
2017-09-13 11:00:00,156.43,156.84,156.43,156.81,13835.0,156.43,156.84,156.43,156.81,13835.0
2017-09-13 11:10:00,156.85,157.0,156.69,156.7,10795.0,156.85,157.0,156.69,156.7,10795.0
2017-09-13 11:20:00,156.74,156.77,156.64,156.67,13301.0,156.74,156.77,156.64,156.67,13301.0
2017-09-13 11:30:00,156.64,157.03,156.55,156.9,23741.0,156.64,157.03,156.55,156.9,23741.0
2017-09-13 11:40:00,156.97,157.15,156.8,157.06,28123.0,156.97,157.15,156.8,157.06,28123.0
2017-09-13 11:50:00,157.08,157.35,157.06,157.33,10214.0,157.08,157.35,157.06,157.33,10214.0
2017-09-13 12:00:00,157.37,157.42,157.31,157.34,10942.0,157.37,157.42,157.31,157.34,10942.0
2017-09-13 12:10:00,157.34,157.34,156.84,157.29,54316.0,157.34,157.34,156.84,157.29,54316.0
2017-09-13 12:20:00,157.29,157.32,156.96,157.0,7954.0,157.29,157.32,156.96,157.0,7954.0
2017-09-13 12:30:00,156.94,157.03,156.68,156.81,45950.0,156.94,157.03,156.68,156.81,45950.0
2017-09-13 12:40:00,156.84,157.07,156.8,156.88,6731.0,156.84,157.07,156.8,156.88,6731.0
2017-09-13 12:50:00,156.81,156.96,156.8,156.91,4400.0,156.81,156.96,156.8,156.91,4400.0
2017-09-13 13:00:00,156.82,156.91,156.78,156.87,6143.0,156.82,156.91,156.78,156.87,6143.0
2017-09-13 13:10:00,156.86,157.35,156.83,157.34,8415.0,156.86,157.35,156.83,157.34,8415.0
2017-09-13 13:20:00,157.35,157.7,157.21,157.59,14094.0,157.35,157.7,157.21,157.59,14094.0
2017-09-13 13:30:00,157.65,157.94,157.6,157.93,7232.0,157.65,157.94,157.6,157.93,7232.0
2017-09-13 13:40:00,157.94,157.95,157.71,157.73,20051.0,157.94,157.95,157.71,157.73,20051.0
2017-09-13 13:50:00,157.75,157.77,157.45,157.5,9767.0,157.75,157.77,157.45,157.5,9767.0
2017-09-13 14:00:00,157.5,157.54,157.21,157.21,5565.0,157.5,157.54,157.21,157.21,5565.0
2017-09-13 14:10:00,157.13,157.19,156.79,156.79,12517.0,157.13,157.19,156.79,156.79,12517.0
2017-09-13 14:20:00,156.82,157.14,156.79,157.04,8201.0,156.82,157.14,156.79,157.04,8201.0
2017-09-13 14:30:00,157.04,157.15,156.81,156.9,13490.0,157.04,157.15,156.81,156.9,13490.0
2017-09-13 14:40:00,156.89,156.91,156.77,156.81,10078.0,156.89,156.91,156.77,156.81,10078.0
2017-09-13 14:50:00,156.79,156.79,156.44,156.44,15963.0,156.79,156.79,156.44,156.44,15963.0
2017-09-13 15:00:00,156.42,156.55,156.36,156.36,12405.0,156.42,156.55,156.36,156.36,12405.0
2017-09-13 15:10:00,156.38,156.62,156.32,156.5,14859.0,156.38,156.62,156.32,156.5,14859.0
2017-09-13 15:20:00,156.55,156.56,156.32,156.45,22191.0,156.55,156.56,156.32,156.45,22191.0
2017-09-13 15:30:00,156.48,156.75,156.48,156.61,20052.0,156.48,156.75,156.48,156.61,20052.0
2017-09-13 15:40:00,156.62,156.69,156.28,156.45,38366.0,156.62,156.69,156.28,156.45,38366.0
2017-09-13 15:50:00,156.53,156.89,156.53,156.8,123933.0,156.53,156.89,156.53,156.8,123933.0
2017-09-14 09:30:00,156.05,156.56,155.69,155.69,28131.0,156.05,156.56,155.69,155.69,28131.0
2017-09-14 09:40:00,155.73,156.14,155.29,155.75,26793.0,155.73,156.14,155.29,155.75,26793.0
2017-09-14 09:50:00,155.74,156.09,155.57,155.84,36109.0,155.74,156.09,155.57,155.84,36109.0
2017-09-14 10:00:00,155.87,155.87,154.75,154.76,41261.0,155.87,155.87,154.75,154.76,41261.0
2017-09-14 10:10:00,154.75,154.93,154.16,154.18,28545.0,154.75,154.93,154.16,154.18,28545.0
2017-09-14 10:20:00,154.21,154.49,153.91,153.91,29941.0,154.21,154.49,153.91,153.91,29941.0
2017-09-14 10:30:00,154.03,154.03,153.06,153.25,32853.0,154.03,154.03,153.06,153.25,32853.0
2017-09-14 10:40:00,153.22,154.52,153.22,154.4,36665.0,153.22,154.52,153.22,154.4,36665.0
2017-09-14 10:50:00,154.32,154.5,154.0,154.34,29703.0,154.32,154.5,154.0,154.34,29703.0
2017-09-14 11:00:00,154.4,155.14,154.4,155.07,30234.0,154.4,155.14,154.4,155.07,30234.0
2017-09-14 11:10:00,155.08,155.53,154.91,155.53,26818.0,155.08,155.53,154.91,155.53,26818.0
2017-09-14 11:20:00,155.44,155.71,155.39,155.39,24633.0,155.44,155.71,155.39,155.39,24633.0
2017-09-14 11:30:00,155.45,155.45,155.09,155.13,12758.0,155.45,155.45,155.09,155.13,12758.0
2017-09-14 11:40:00,155.03,155.21,154.94,154.96,47978.0,155.03,155.21,154.94,154.96,47978.0
2017-09-14 11:50:00,155.0,155.17,154.78,155.11,11895.0,155.0,155.17,154.78,155.11,11895.0
2017-09-14 12:00:00,155.08,155.09,154.55,154.55,10520.0,155.08,155.09,154.55,154.55,10520.0
2017-09-14 12:10:00,154.55,154.83,154.46,154.64,10353.0,154.55,154.83,154.46,154.64,10353.0
2017-09-14 12:20:00,154.67,154.84,154.53,154.78,14245.0,154.67,154.84,154.53,154.78,14245.0
2017-09-14 12:30:00,154.82,154.82,154.54,154.67,7360.0,154.82,154.82,154.54,154.67,7360.0
2017-09-14 12:40:00,154.63,154.71,154.44,154.64,10636.0,154.63,154.71,154.44,154.64,10636.0
2017-09-14 12:50:00,154.53,154.58,154.46,154.49,7070.0,154.53,154.58,154.46,154.49,7070.0
2017-09-14 13:00:00,154.47,154.54,154.41,154.47,10318.0,154.47,154.54,154.41,154.47,10318.0
2017-09-14 13:10:00,154.44,154.44,154.24,154.35,11761.0,154.44,154.44,154.24,154.35,11761.0
2017-09-14 13:20:00,154.33,154.33,154.16,154.25,9488.0,154.33,154.33,154.16,154.25,9488.0
2017-09-14 13:30:00,154.27,154.39,154.2,154.2,5798.0,154.27,154.39,154.2,154.2,5798.0
2017-09-14 13:40:00,154.27,154.33,153.9,153.9,18961.0,154.27,154.33,153.9,153.9,18961.0
2017-09-14 13:50:00,153.85,154.11,153.65,153.9,16207.0,153.85,154.11,153.65,153.9,16207.0
2017-09-14 14:00:00,153.89,153.9,153.63,153.73,14182.0,153.89,153.9,153.63,153.73,14182.0
2017-09-14 14:10:00,153.74,153.81,153.47,153.65,12303.0,153.74,153.81,153.47,153.65,12303.0
2017-09-14 14:20:00,153.59,153.78,153.56,153.65,12692.0,153.59,153.78,153.56,153.65,12692.0
2017-09-14 14:30:00,153.65,153.75,153.56,153.62,14037.0,153.65,153.75,153.56,153.62,14037.0
2017-09-14 14:40:00,153.6,153.71,153.46,153.69,19107.0,153.6,153.71,153.46,153.69,19107.0
2017-09-14 14:50:00,153.7,153.73,153.4,153.4,26419.0,153.7,153.73,153.4,153.4,26419.0
2017-09-14 15:00:00,153.46,153.6,153.34,153.44,18428.0,153.46,153.6,153.34,153.44,18428.0
2017-09-14 15:10:00,153.44,153.46,153.1,153.11,19438.0,153.44,153.46,153.1,153.11,19438.0
2017-09-14 15:20:00,153.11,153.21,152.88,153.2,41365.0,153.11,153.21,152.88,153.2,41365.0
2017-09-14 15:30:00,153.17,153.55,153.15,153.46,47229.0,153.17,153.55,153.15,153.46,47229.0
2017-09-14 15:40:00,153.46,153.56,153.29,153.47,46776.0,153.46,153.56,153.29,153.47,46776.0
2017-09-14 15:50:00,153.48,153.58,153.29,153.39,123205.0,153.48,153.58,153.29,153.39,123205.0
2017-09-15 09:30:00,153.75,154.59,152.64,153.34,494393.0,153.75,154.59,152.64,153.34,494393.0
2017-09-15 09:40:00,153.21,154.26,153.21,154.21,77761.0,153.21,154.26,153.21,154.21,77761.0
2017-09-15 09:50:00,154.21,154.43,153.87,154.24,64958.0,154.21,154.43,153.87,154.24,64958.0
2017-09-15 10:00:00,154.23,154.79,154.07,154.79,38631.0,154.23,154.79,154.07,154.79,38631.0
2017-09-15 10:10:00,154.77,155.24,154.21,155.24,55353.0,154.77,155.24,154.21,155.24,55353.0
2017-09-15 10:20:00,155.19,155.49,154.56,155.03,51593.0,155.19,155.49,154.56,155.03,51593.0
2017-09-15 10:30:00,155.11,155.5,155.0,155.31,48208.0,155.11,155.5,155.0,155.31,48208.0
2017-09-15 10:40:00,155.35,155.95,155.13,155.46,76246.0,155.35,155.95,155.13,155.46,76246.0
2017-09-15 10:50:00,155.43,155.77,155.41,155.72,25964.0,155.43,155.77,155.41,155.72,25964.0
2017-09-15 11:00:00,155.72,155.86,155.42,155.45,31397.0,155.72,155.86,155.42,155.45,31397.0
2017-09-15 11:10:00,155.51,155.56,154.89,154.89,35744.0,155.51,155.56,154.89,154.89,35744.0
2017-09-15 11:20:00,154.89,154.93,154.59,154.73,36600.0,154.89,154.93,154.59,154.73,36600.0
2017-09-15 11:30:00,154.76,155.13,154.76,154.84,18303.0,154.76,155.13,154.76,154.84,18303.0
2017-09-15 11:40:00,154.87,155.05,154.68,154.98,23012.0,154.87,155.05,154.68,154.98,23012.0
2017-09-15 11:50:00,154.96,155.2,154.87,154.91,21687.0,154.96,155.2,154.87,154.91,21687.0
2017-09-15 12:00:00,154.92,155.06,154.79,155.06,14629.0,154.92,155.06,154.79,155.06,14629.0
2017-09-15 12:10:00,155.03,155.03,154.69,154.81,14229.0,155.03,155.03,154.69,154.81,14229.0
2017-09-15 12:20:00,154.81,154.84,154.53,154.75,11400.0,154.81,154.84,154.53,154.75,11400.0
2017-09-15 12:30:00,154.73,154.92,154.64,154.71,11201.0,154.73,154.92,154.64,154.71,11201.0
2017-09-15 12:40:00,154.77,154.87,154.59,154.61,8918.0,154.77,154.87,154.59,154.61,8918.0
2017-09-15 12:50:00,154.69,154.69,154.16,154.27,22489.0,154.69,154.69,154.16,154.27,22489.0
2017-09-15 13:00:00,154.22,154.54,154.15,154.51,14817.0,154.22,154.54,154.15,154.51,14817.0
2017-09-15 13:10:00,154.55,154.9,154.55,154.88,10474.0,154.55,154.9,154.55,154.88,10474.0
2017-09-15 13:20:00,154.89,154.9,154.66,154.75,14961.0,154.89,154.9,154.66,154.75,14961.0
2017-09-15 13:30:00,154.79,154.83,154.59,154.62,14547.0,154.79,154.83,154.59,154.62,14547.0
2017-09-15 13:40:00,154.6,154.6,154.0,154.01,11200.0,154.6,154.6,154.0,154.01,11200.0
2017-09-15 13:50:00,154.05,154.37,153.81,154.37,12935.0,154.05,154.37,153.81,154.37,12935.0
2017-09-15 14:00:00,154.39,154.4,154.24,154.4,8655.0,154.39,154.4,154.24,154.4,8655.0
2017-09-15 14:10:00,154.36,154.4,154.2,154.21,12145.0,154.36,154.4,154.2,154.21,12145.0
2017-09-15 14:20:00,154.23,154.47,154.1,154.47,13940.0,154.23,154.47,154.1,154.47,13940.0
2017-09-15 14:30:00,154.42,154.53,154.35,154.38,14871.0,154.42,154.53,154.35,154.38,14871.0
2017-09-15 14:40:00,154.37,154.47,154.18,154.21,13651.0,154.37,154.47,154.18,154.21,13651.0
2017-09-15 14:50:00,154.21,154.34,154.2,154.21,14488.0,154.21,154.34,154.2,154.21,14488.0
2017-09-15 15:00:00,154.24,154.51,154.08,154.51,30369.0,154.24,154.51,154.08,154.51,30369.0
2017-09-15 15:10:00,154.47,154.54,154.41,154.47,28895.0,154.47,154.54,154.41,154.47,28895.0
2017-09-15 15:20:00,154.46,154.53,154.16,154.3,31608.0,154.46,154.53,154.16,154.3,31608.0
2017-09-15 15:30:00,154.28,154.31,154.07,154.09,32138.0,154.28,154.31,154.07,154.09,32138.0
2017-09-15 15:40:00,154.09,154.1,153.66,153.73,43639.0,154.09,154.1,153.66,153.73,43639.0
2017-09-15 15:50:00,153.71,153.83,153.25,153.77,232842.0,153.71,153.83,153.25,153.77,232842.0
2017-09-18 09:30:00,153.59,153.76,152.65,153.51,57569.0,153.59,153.76,152.65,153.51,57569.0
2017-09-18 09:40:00,153.42,153.72,153.0,153.22,26456.0,153.42,153.72,153.0,153.22,26456.0
2017-09-18 09:50:00,153.14,153.47,152.58,153.21,40406.0,153.14,153.47,152.58,153.21,40406.0
2017-09-18 10:00:00,153.11,153.53,153.08,153.37,20855.0,153.11,153.53,153.08,153.37,20855.0
2017-09-18 10:10:00,153.36,153.67,153.04,153.04,17398.0,153.36,153.67,153.04,153.04,17398.0
2017-09-18 10:20:00,153.0,153.25,152.92,153.2,17588.0,153.0,153.25,152.92,153.2,17588.0
2017-09-18 10:30:00,153.14,153.49,153.06,153.08,16457.0,153.14,153.49,153.06,153.08,16457.0
2017-09-18 10:40:00,153.01,153.1,152.7,152.91,12062.0,153.01,153.1,152.7,152.91,12062.0
2017-09-18 10:50:00,153.04,153.05,152.72,152.81,12914.0,153.04,153.05,152.72,152.81,12914.0
2017-09-18 11:00:00,152.88,152.95,152.57,152.79,16842.0,152.88,152.95,152.57,152.79,16842.0
2017-09-18 11:10:00,152.7,152.82,152.12,152.12,20546.0,152.7,152.82,152.12,152.12,20546.0
2017-09-18 11:20:00,152.21,153.12,151.79,152.99,147719.0,152.21,153.12,151.79,152.99,147719.0
2017-09-18 11:30:00,152.9,152.9,152.62,152.74,68988.0,152.9,152.9,152.62,152.74,68988.0
2017-09-18 11:40:00,152.74,153.5,152.74,153.31,54463.0,152.74,153.5,152.74,153.31,54463.0
2017-09-18 11:50:00,153.14,153.57,153.14,153.57,10051.0,153.14,153.57,153.14,153.57,10051.0
2017-09-18 12:00:00,153.56,154.37,153.52,154.24,27345.0,153.56,154.37,153.52,154.24,27345.0
2017-09-18 12:10:00,154.23,154.26,154.0,154.23,29057.0,154.23,154.26,154.0,154.23,29057.0
2017-09-18 12:20:00,154.24,154.59,154.24,154.57,17379.0,154.24,154.59,154.24,154.57,17379.0
2017-09-18 12:30:00,154.57,155.1,154.57,154.99,19929.0,154.57,155.1,154.57,154.99,19929.0
2017-09-18 12:40:00,155.0,155.11,154.6,154.71,16389.0,155.0,155.11,154.6,154.71,16389.0
2017-09-18 12:50:00,154.67,154.96,154.67,154.81,12673.0,154.67,154.96,154.67,154.81,12673.0
2017-09-18 13:00:00,154.89,154.96,154.58,154.62,12488.0,154.89,154.96,154.58,154.62,12488.0
2017-09-18 13:10:00,154.62,154.63,154.47,154.52,12728.0,154.62,154.63,154.47,154.52,12728.0
2017-09-18 13:20:00,154.51,154.65,154.3,154.38,14141.0,154.51,154.65,154.3,154.38,14141.0
2017-09-18 13:30:00,154.41,154.6,154.33,154.37,7036.0,154.41,154.6,154.33,154.37,7036.0
2017-09-18 13:40:00,154.39,154.6,154.29,154.29,10002.0,154.39,154.6,154.29,154.29,10002.0
2017-09-18 13:50:00,154.38,154.41,154.23,154.31,9059.0,154.38,154.41,154.23,154.31,9059.0
2017-09-18 14:00:00,154.29,154.37,154.1,154.1,8177.0,154.29,154.37,154.1,154.1,8177.0
2017-09-18 14:10:00,154.17,154.31,153.78,153.87,11868.0,154.17,154.31,153.78,153.87,11868.0
2017-09-18 14:20:00,153.84,154.0,153.54,153.6,13746.0,153.84,154.0,153.54,153.6,13746.0
2017-09-18 14:30:00,153.58,153.62,153.1,153.18,13544.0,153.58,153.62,153.1,153.18,13544.0
2017-09-18 14:40:00,153.17,153.42,153.11,153.42,12970.0,153.17,153.42,153.11,153.42,12970.0
2017-09-18 14:50:00,153.47,153.61,153.32,153.6,7450.0,153.47,153.61,153.32,153.6,7450.0
2017-09-18 15:00:00,153.57,153.66,153.39,153.54,11112.0,153.57,153.66,153.39,153.54,11112.0
2017-09-18 15:10:00,153.53,153.55,153.27,153.4,12800.0,153.53,153.55,153.27,153.4,12800.0
2017-09-18 15:20:00,153.4,153.43,153.22,153.27,11317.0,153.4,153.43,153.22,153.27,11317.0
2017-09-18 15:30:00,153.29,153.53,153.21,153.34,23993.0,153.29,153.53,153.21,153.34,23993.0
2017-09-18 15:40:00,153.32,153.42,153.27,153.37,24087.0,153.32,153.42,153.27,153.37,24087.0
2017-09-18 15:50:00,153.35,153.45,153.03,153.21,60710.0,153.35,153.45,153.03,153.21,60710.0
2017-09-19 09:30:00,153.27,154.1,152.97,153.65,35250.0,153.27,154.1,152.97,153.65,35250.0
2017-09-19 09:40:00,153.45,153.76,152.81,153.63,33721.0,153.45,153.76,152.81,153.63,33721.0
2017-09-19 09:50:00,153.6,153.74,153.0,153.57,35865.0,153.6,153.74,153.0,153.57,35865.0
2017-09-19 10:00:00,153.5,153.6,152.36,152.59,36944.0,153.5,153.6,152.36,152.59,36944.0
2017-09-19 10:10:00,152.73,153.44,152.7,153.25,23977.0,152.73,153.44,152.7,153.25,23977.0
2017-09-19 10:20:00,153.17,153.27,152.84,153.05,24276.0,153.17,153.27,152.84,153.05,24276.0
2017-09-19 10:30:00,152.98,153.18,152.84,152.87,19854.0,152.98,153.18,152.84,152.87,19854.0
2017-09-19 10:40:00,152.94,153.04,152.59,152.93,22852.0,152.94,153.04,152.59,152.93,22852.0
2017-09-19 10:50:00,152.96,152.99,152.7,152.77,19507.0,152.96,152.99,152.7,152.77,19507.0
2017-09-19 11:00:00,152.73,152.84,152.0,152.61,27606.0,152.73,152.84,152.0,152.61,27606.0
2017-09-19 11:10:00,152.42,153.02,152.41,152.82,11099.0,152.42,153.02,152.41,152.82,11099.0
2017-09-19 11:20:00,152.81,153.09,152.75,152.75,77255.0,152.81,153.09,152.75,152.75,77255.0
2017-09-19 11:30:00,152.75,153.11,152.68,152.87,24694.0,152.75,153.11,152.68,152.87,24694.0
2017-09-19 11:40:00,152.91,153.0,152.78,152.89,14501.0,152.91,153.0,152.78,152.89,14501.0
2017-09-19 11:50:00,152.88,152.99,152.65,152.8,33763.0,152.88,152.99,152.65,152.8,33763.0
2017-09-19 12:00:00,152.79,153.28,152.7,152.99,37837.0,152.79,153.28,152.7,152.99,37837.0
2017-09-19 12:10:00,153.15,153.15,152.68,152.9,43335.0,153.15,153.15,152.68,152.9,43335.0
2017-09-19 12:20:00,152.9,152.99,152.62,152.64,13710.0,152.9,152.99,152.62,152.64,13710.0
2017-09-19 12:30:00,152.56,152.9,152.01,152.06,30443.0,152.56,152.9,152.01,152.06,30443.0
2017-09-19 12:40:00,152.08,152.53,152.06,152.21,11958.0,152.08,152.53,152.06,152.21,11958.0
2017-09-19 12:50:00,152.27,152.39,151.87,151.92,64682.0,152.27,152.39,151.87,151.92,64682.0
2017-09-19 13:00:00,151.91,152.11,151.6,152.02,37198.0,151.91,152.11,151.6,152.02,37198.0
2017-09-19 13:10:00,151.99,152.19,151.89,151.93,11695.0,151.99,152.19,151.89,151.93,11695.0
2017-09-19 13:20:00,151.93,152.58,151.77,152.57,8538.0,151.93,152.58,151.77,152.57,8538.0
2017-09-19 13:30:00,152.5,152.76,152.41,152.63,10665.0,152.5,152.76,152.41,152.63,10665.0
2017-09-19 13:40:00,152.65,152.87,152.4,152.48,17482.0,152.65,152.87,152.4,152.48,17482.0
2017-09-19 13:50:00,152.52,152.74,152.41,152.65,12820.0,152.52,152.74,152.41,152.65,12820.0
2017-09-19 14:00:00,152.64,152.82,152.51,152.61,9455.0,152.64,152.82,152.51,152.61,9455.0
2017-09-19 14:10:00,152.65,152.74,152.4,152.51,8859.0,152.65,152.74,152.4,152.51,8859.0
2017-09-19 14:20:00,152.6,152.83,152.53,152.78,9390.0,152.6,152.83,152.53,152.78,9390.0
2017-09-19 14:30:00,152.83,153.09,152.71,152.73,10205.0,152.83,153.09,152.71,152.73,10205.0
2017-09-19 14:40:00,152.79,153.0,152.7,152.85,10183.0,152.79,153.0,152.7,152.85,10183.0
2017-09-19 14:50:00,152.9,152.92,152.66,152.76,13525.0,152.9,152.92,152.66,152.76,13525.0
2017-09-19 15:00:00,152.71,152.98,152.48,152.73,29018.0,152.71,152.98,152.48,152.73,29018.0
2017-09-19 15:10:00,152.76,152.86,152.68,152.72,19107.0,152.76,152.86,152.68,152.72,19107.0
2017-09-19 15:20:00,152.72,153.1,152.69,153.0,28532.0,152.72,153.1,152.69,153.0,28532.0
2017-09-19 15:30:00,153.0,153.1,152.98,153.03,42289.0,153.0,153.1,152.98,153.03,42289.0
2017-09-19 15:40:00,152.99,153.07,152.91,153.03,18802.0,152.99,153.07,152.91,153.03,18802.0
2017-09-19 15:50:00,153.04,153.57,152.99,153.0,130605.0,153.04,153.57,152.99,153.0,130605.0
2017-09-20 09:30:00,153.29,154.0,153.0,153.49,16656.0,153.29,154.0,153.0,153.49,16656.0
2017-09-20 09:40:00,153.48,154.23,153.28,154.04,20867.0,153.48,154.23,153.28,154.04,20867.0
2017-09-20 09:50:00,154.0,155.14,153.7,154.69,45026.0,154.0,155.14,153.7,154.69,45026.0
2017-09-20 10:00:00,154.69,154.69,154.18,154.54,16655.0,154.69,154.69,154.18,154.54,16655.0
2017-09-20 10:10:00,154.64,154.79,154.39,154.54,22845.0,154.64,154.79,154.39,154.54,22845.0
2017-09-20 10:20:00,154.58,154.99,154.33,154.81,63176.0,154.58,154.99,154.33,154.81,63176.0
2017-09-20 10:30:00,154.8,154.89,154.52,154.54,39306.0,154.8,154.89,154.52,154.54,39306.0
2017-09-20 10:40:00,154.5,154.64,154.1,154.21,37355.0,154.5,154.64,154.1,154.21,37355.0
2017-09-20 10:50:00,154.12,154.3,153.55,153.56,21432.0,154.12,154.3,153.55,153.56,21432.0
2017-09-20 11:00:00,153.66,153.7,153.32,153.53,17435.0,153.66,153.7,153.32,153.53,17435.0
2017-09-20 11:10:00,153.6,154.22,153.51,154.13,16678.0,153.6,154.22,153.51,154.13,16678.0
2017-09-20 11:20:00,154.18,154.22,153.68,153.78,13386.0,154.18,154.22,153.68,153.78,13386.0
2017-09-20 11:30:00,153.76,154.13,153.76,153.78,10013.0,153.76,154.13,153.76,153.78,10013.0
2017-09-20 11:40:00,153.82,154.16,153.81,153.93,18342.0,153.82,154.16,153.81,153.93,18342.0
2017-09-20 11:50:00,153.81,154.11,153.81,154.08,15837.0,153.81,154.11,153.81,154.08,15837.0
2017-09-20 12:00:00,154.08,154.16,153.9,153.96,22435.0,154.08,154.16,153.9,153.96,22435.0
2017-09-20 12:10:00,154.04,154.11,153.89,154.01,11050.0,154.04,154.11,153.89,154.01,11050.0
2017-09-20 12:20:00,154.01,154.07,153.84,153.91,6024.0,154.01,154.07,153.84,153.91,6024.0
2017-09-20 12:30:00,153.93,154.11,153.92,154.06,12300.0,153.93,154.11,153.92,154.06,12300.0
2017-09-20 12:40:00,154.06,154.11,153.91,153.97,10299.0,154.06,154.11,153.91,153.97,10299.0
2017-09-20 12:50:00,154.01,154.05,153.85,153.9,8323.0,154.01,154.05,153.85,153.9,8323.0
2017-09-20 13:00:00,153.92,154.0,153.77,153.86,5400.0,153.92,154.0,153.77,153.86,5400.0
2017-09-20 13:10:00,153.78,153.91,153.66,153.85,13555.0,153.78,153.91,153.66,153.85,13555.0
2017-09-20 13:20:00,153.93,153.94,153.71,153.81,8391.0,153.93,153.94,153.71,153.81,8391.0
2017-09-20 13:30:00,153.69,153.87,153.65,153.75,21190.0,153.69,153.87,153.65,153.75,21190.0
2017-09-20 13:40:00,153.79,153.94,153.65,153.76,13207.0,153.79,153.94,153.65,153.76,13207.0
2017-09-20 13:50:00,153.73,153.89,153.51,153.51,22856.0,153.73,153.89,153.51,153.51,22856.0
2017-09-20 14:00:00,153.5,153.5,152.48,153.02,16207.0,153.5,153.5,152.48,153.02,16207.0
2017-09-20 14:10:00,152.87,152.97,152.66,152.66,10749.0,152.87,152.97,152.66,152.66,10749.0
2017-09-20 14:20:00,152.68,152.68,151.78,152.17,24276.0,152.68,152.68,151.78,152.17,24276.0
2017-09-20 14:30:00,152.17,152.59,151.9,152.59,10544.0,152.17,152.59,151.9,152.59,10544.0
2017-09-20 14:40:00,152.59,152.79,152.26,152.79,16195.0,152.59,152.79,152.26,152.79,16195.0
2017-09-20 14:50:00,152.67,152.74,151.99,152.16,71898.0,152.67,152.74,151.99,152.16,71898.0
2017-09-20 15:00:00,152.25,152.3,151.98,152.0,22181.0,152.25,152.3,151.98,152.0,22181.0
2017-09-20 15:10:00,151.99,152.2,151.51,152.19,39477.0,151.99,152.2,151.51,152.19,39477.0
2017-09-20 15:20:00,152.18,152.29,151.84,152.09,37740.0,152.18,152.29,151.84,152.09,37740.0
2017-09-20 15:30:00,152.09,152.61,152.09,152.56,34640.0,152.09,152.61,152.09,152.56,34640.0
2017-09-20 15:40:00,152.57,152.57,152.33,152.55,44244.0,152.57,152.57,152.33,152.55,44244.0
2017-09-20 15:50:00,152.57,153.21,152.52,152.7,116249.0,152.57,153.21,152.52,152.7,116249.0
2017-09-21 09:30:00,153.22,153.29,152.27,152.44,17452.0,153.22,153.29,152.27,152.44,17452.0
2017-09-21 09:40:00,152.43,152.68,151.81,152.11,12792.0,152.43,152.68,151.81,152.11,12792.0
2017-09-21 09:50:00,152.06,152.39,151.7,152.32,16757.0,152.06,152.39,151.7,152.32,16757.0
2017-09-21 10:00:00,152.42,152.65,152.28,152.47,16844.0,152.42,152.65,152.28,152.47,16844.0
2017-09-21 10:10:00,152.54,152.89,152.31,152.45,14361.0,152.54,152.89,152.31,152.45,14361.0
2017-09-21 10:20:00,152.44,152.45,151.83,152.09,20820.0,152.44,152.45,151.83,152.09,20820.0
2017-09-21 10:30:00,152.14,152.2,151.69,151.99,13254.0,152.14,152.2,151.69,151.99,13254.0
2017-09-21 10:40:00,152.15,152.47,151.91,152.17,7850.0,152.15,152.47,151.91,152.17,7850.0
2017-09-21 10:50:00,152.31,152.94,152.3,152.6,22644.0,152.31,152.94,152.3,152.6,22644.0
2017-09-21 11:00:00,152.55,152.87,152.55,152.57,14388.0,152.55,152.87,152.55,152.57,14388.0
2017-09-21 11:10:00,152.65,153.19,152.65,152.89,17181.0,152.65,153.19,152.65,152.89,17181.0
2017-09-21 11:20:00,152.93,153.17,152.79,152.89,19728.0,152.93,153.17,152.79,152.89,19728.0
2017-09-21 11:30:00,152.78,153.11,152.65,152.65,6880.0,152.78,153.11,152.65,152.65,6880.0
2017-09-21 11:40:00,152.83,153.07,152.76,152.86,7801.0,152.83,153.07,152.76,152.86,7801.0
2017-09-21 11:50:00,152.89,152.93,152.65,152.8,9938.0,152.89,152.93,152.65,152.8,9938.0
2017-09-21 12:00:00,152.8,152.94,152.65,152.84,7918.0,152.8,152.94,152.65,152.84,7918.0
2017-09-21 12:10:00,152.84,152.84,152.4,152.44,16077.0,152.84,152.84,152.4,152.44,16077.0
2017-09-21 12:20:00,152.4,152.53,152.12,152.26,27800.0,152.4,152.53,152.12,152.26,27800.0
2017-09-21 12:30:00,152.11,152.55,152.02,152.45,6150.0,152.11,152.55,152.02,152.45,6150.0
2017-09-21 12:40:00,152.54,152.57,152.27,152.34,3168.0,152.54,152.57,152.27,152.34,3168.0
2017-09-21 12:50:00,152.3,153.14,152.22,152.88,28594.0,152.3,153.14,152.22,152.88,28594.0
2017-09-21 13:00:00,152.84,152.85,152.52,152.85,6400.0,152.84,152.85,152.52,152.85,6400.0
2017-09-21 13:10:00,152.85,153.03,152.71,152.81,16955.0,152.85,153.03,152.71,152.81,16955.0
2017-09-21 13:20:00,152.73,152.8,152.61,152.64,4266.0,152.73,152.8,152.61,152.64,4266.0
2017-09-21 13:30:00,152.65,152.73,152.6,152.69,4105.0,152.65,152.73,152.6,152.69,4105.0
2017-09-21 13:40:00,152.65,152.9,152.63,152.69,17072.0,152.65,152.9,152.63,152.69,17072.0
2017-09-21 13:50:00,152.7,152.89,152.65,152.87,3946.0,152.7,152.89,152.65,152.87,3946.0
2017-09-21 14:00:00,152.86,152.86,152.59,152.72,6764.0,152.86,152.86,152.59,152.72,6764.0
2017-09-21 14:10:00,152.77,152.93,152.58,152.82,4400.0,152.77,152.93,152.58,152.82,4400.0
2017-09-21 14:20:00,152.81,152.89,152.59,152.74,7477.0,152.81,152.89,152.59,152.74,7477.0
2017-09-21 14:30:00,152.74,152.74,152.44,152.44,32319.0,152.74,152.74,152.44,152.44,32319.0
2017-09-21 14:40:00,152.44,152.51,152.12,152.41,14390.0,152.44,152.51,152.12,152.41,14390.0
2017-09-21 14:50:00,152.41,152.68,152.36,152.6,9575.0,152.41,152.68,152.36,152.6,9575.0
2017-09-21 15:00:00,152.56,152.62,152.31,152.41,15073.0,152.56,152.62,152.31,152.41,15073.0
2017-09-21 15:10:00,152.41,152.47,152.2,152.42,7693.0,152.41,152.47,152.2,152.42,7693.0
2017-09-21 15:20:00,152.45,152.65,152.37,152.65,10564.0,152.45,152.65,152.37,152.65,10564.0
2017-09-21 15:30:00,152.61,152.7,152.43,152.66,11427.0,152.61,152.7,152.43,152.66,11427.0
2017-09-21 15:40:00,152.64,152.66,152.14,152.28,22144.0,152.64,152.66,152.14,152.28,22144.0
2017-09-21 15:50:00,152.27,152.27,151.97,152.1,81245.0,152.27,152.27,151.97,152.1,81245.0
2017-09-22 09:30:00,151.91,152.04,150.75,151.0,35896.0,151.91,152.04,150.75,151.0,35896.0
2017-09-22 09:40:00,151.04,151.69,151.02,151.3,11757.0,151.04,151.69,151.02,151.3,11757.0
2017-09-22 09:50:00,151.28,151.28,150.8,150.92,17030.0,151.28,151.28,150.8,150.92,17030.0
2017-09-22 10:00:00,150.81,151.25,150.65,151.1,23586.0,150.81,151.25,150.65,151.1,23586.0
2017-09-22 10:10:00,151.04,151.06,150.74,150.83,11155.0,151.04,151.06,150.74,150.83,11155.0
2017-09-22 10:20:00,150.84,151.0,150.72,150.9,28187.0,150.84,151.0,150.72,150.9,28187.0
2017-09-22 10:30:00,150.83,151.08,150.72,150.95,11400.0,150.83,151.08,150.72,150.95,11400.0
2017-09-22 10:40:00,151.0,151.01,150.52,150.53,17837.0,151.0,151.01,150.52,150.53,17837.0
2017-09-22 10:50:00,150.56,150.64,148.58,149.06,72377.0,150.56,150.64,148.58,149.06,72377.0
2017-09-22 11:00:00,148.99,150.13,148.99,149.98,45298.0,148.99,150.13,148.99,149.98,45298.0
2017-09-22 11:10:00,150.07,150.47,149.77,150.11,11214.0,150.07,150.47,149.77,150.11,11214.0
2017-09-22 11:20:00,150.21,150.45,150.05,150.28,10873.0,150.21,150.45,150.05,150.28,10873.0
2017-09-22 11:30:00,150.21,150.45,150.21,150.33,9203.0,150.21,150.45,150.21,150.33,9203.0
2017-09-22 11:40:00,150.26,150.5,150.19,150.33,17885.0,150.26,150.5,150.19,150.33,17885.0
2017-09-22 11:50:00,150.41,150.85,150.29,150.85,5592.0,150.41,150.85,150.29,150.85,5592.0
2017-09-22 12:00:00,150.85,150.85,150.6,150.72,6120.0,150.85,150.85,150.6,150.72,6120.0
2017-09-22 12:10:00,150.69,150.72,150.34,150.43,8580.0,150.69,150.72,150.34,150.43,8580.0
2017-09-22 12:20:00,150.46,150.78,150.43,150.75,9475.0,150.46,150.78,150.43,150.75,9475.0
2017-09-22 12:30:00,150.89,150.89,150.52,150.68,8112.0,150.89,150.89,150.52,150.68,8112.0
2017-09-22 12:40:00,150.61,151.11,150.58,151.07,11148.0,150.61,151.11,150.58,151.07,11148.0
2017-09-22 12:50:00,151.2,151.3,150.94,150.94,21140.0,151.2,151.3,150.94,150.94,21140.0
2017-09-22 13:00:00,150.92,151.3,150.85,151.2,74921.0,150.92,151.3,150.85,151.2,74921.0
2017-09-22 13:10:00,151.19,151.45,151.15,151.42,7820.0,151.19,151.45,151.15,151.42,7820.0
2017-09-22 13:20:00,151.32,151.69,151.26,151.51,8250.0,151.32,151.69,151.26,151.51,8250.0
2017-09-22 13:30:00,151.56,151.6,151.44,151.52,7462.0,151.56,151.6,151.44,151.52,7462.0
2017-09-22 13:40:00,151.52,151.62,151.34,151.43,9411.0,151.52,151.62,151.34,151.43,9411.0
2017-09-22 13:50:00,151.37,151.81,151.36,151.81,121807.0,151.37,151.81,151.36,151.81,121807.0
2017-09-22 14:00:00,151.7,151.96,151.53,151.86,28176.0,151.7,151.96,151.53,151.86,28176.0
2017-09-22 14:10:00,151.86,152.07,151.59,151.77,38150.0,151.86,152.07,151.59,151.77,38150.0
2017-09-22 14:20:00,151.7,151.79,151.38,151.47,26241.0,151.7,151.79,151.38,151.47,26241.0
2017-09-22 14:30:00,151.4,151.6,151.37,151.47,14324.0,151.4,151.6,151.37,151.47,14324.0
2017-09-22 14:40:00,151.47,151.61,151.42,151.52,25717.0,151.47,151.61,151.42,151.52,25717.0
2017-09-22 14:50:00,151.5,151.61,151.37,151.45,21257.0,151.5,151.61,151.37,151.45,21257.0
2017-09-22 15:00:00,151.45,151.63,151.31,151.47,17668.0,151.45,151.63,151.31,151.47,17668.0
2017-09-22 15:10:00,151.45,151.48,151.32,151.44,11705.0,151.45,151.48,151.32,151.44,11705.0
2017-09-22 15:20:00,151.38,151.48,151.21,151.32,18572.0,151.38,151.48,151.21,151.32,18572.0
2017-09-22 15:30:00,151.37,151.47,151.35,151.46,30420.0,151.37,151.47,151.35,151.46,30420.0
2017-09-22 15:40:00,151.44,151.53,151.3,151.32,48891.0,151.44,151.53,151.3,151.32,48891.0
2017-09-22 15:50:00,151.34,151.5,151.18,151.24,121518.0,151.34,151.5,151.18,151.24,121518.0
2017-09-25 09:30:00,151.19,151.78,150.53,150.82,29893.0,151.19,151.78,150.53,150.82,29893.0
2017-09-25 09:40:00,150.83,151.94,150.83,151.08,51955.0,150.83,151.94,150.83,151.08,51955.0
2017-09-25 09:50:00,151.04,151.42,150.73,151.24,19695.0,151.04,151.42,150.73,151.24,19695.0
2017-09-25 10:00:00,151.24,152.6,151.13,152.53,25936.0,151.24,152.6,151.13,152.53,25936.0
2017-09-25 10:10:00,152.53,152.79,152.05,152.19,34029.0,152.53,152.79,152.05,152.19,34029.0
2017-09-25 10:20:00,152.14,152.36,151.57,151.57,13930.0,152.14,152.36,151.57,151.57,13930.0
2017-09-25 10:30:00,151.63,151.89,150.86,151.02,48621.0,151.63,151.89,150.86,151.02,48621.0
2017-09-25 10:40:00,150.97,151.75,150.93,151.48,22350.0,150.97,151.75,150.93,151.48,22350.0
2017-09-25 10:50:00,151.34,151.44,150.98,151.44,12217.0,151.34,151.44,150.98,151.44,12217.0
2017-09-25 11:00:00,151.37,151.46,150.75,150.93,15516.0,151.37,151.46,150.75,150.93,15516.0
2017-09-25 11:10:00,150.97,151.65,150.97,151.54,30293.0,150.97,151.65,150.97,151.54,30293.0
2017-09-25 11:20:00,151.69,152.03,151.26,151.94,35725.0,151.69,152.03,151.26,151.94,35725.0
2017-09-25 11:30:00,152.02,152.02,150.92,150.95,42862.0,152.02,152.02,150.92,150.95,42862.0
2017-09-25 11:40:00,151.05,151.26,150.79,151.01,24140.0,151.05,151.26,150.79,151.01,24140.0
2017-09-25 11:50:00,151.06,151.16,150.77,151.0,29579.0,151.06,151.16,150.77,151.0,29579.0
2017-09-25 12:00:00,151.01,151.16,150.89,151.08,23166.0,151.01,151.16,150.89,151.08,23166.0
2017-09-25 12:10:00,151.13,151.17,150.77,150.95,15869.0,151.13,151.17,150.77,150.95,15869.0
2017-09-25 12:20:00,150.9,151.15,150.88,151.1,23601.0,150.9,151.15,150.88,151.1,23601.0
2017-09-25 12:30:00,151.1,151.24,150.88,151.12,11021.0,151.1,151.24,150.88,151.12,11021.0
2017-09-25 12:40:00,151.12,151.31,151.0,151.02,24180.0,151.12,151.31,151.0,151.02,24180.0
2017-09-25 12:50:00,151.08,151.24,150.88,150.88,20032.0,151.08,151.24,150.88,150.88,20032.0
2017-09-25 13:00:00,150.85,151.01,150.8,150.81,14006.0,150.85,151.01,150.8,150.81,14006.0
2017-09-25 13:10:00,150.87,151.05,150.84,150.92,19029.0,150.87,151.05,150.84,150.92,19029.0
2017-09-25 13:20:00,150.96,150.96,150.65,150.65,19150.0,150.96,150.96,150.65,150.65,19150.0
2017-09-25 13:30:00,150.67,150.74,150.35,150.61,18345.0,150.67,150.74,150.35,150.61,18345.0
2017-09-25 13:40:00,150.66,150.76,150.09,150.21,15695.0,150.66,150.76,150.09,150.21,15695.0
2017-09-25 13:50:00,150.21,150.49,150.06,150.4,28272.0,150.21,150.49,150.06,150.4,28272.0
2017-09-25 14:00:00,150.38,150.46,149.55,149.8,32414.0,150.38,150.46,149.55,149.8,32414.0
2017-09-25 14:10:00,149.89,149.89,149.53,149.69,23070.0,149.89,149.89,149.53,149.69,23070.0
2017-09-25 14:20:00,149.7,149.78,149.12,149.4,22743.0,149.7,149.78,149.12,149.4,22743.0
2017-09-25 14:30:00,149.49,149.59,149.27,149.37,28038.0,149.49,149.59,149.27,149.37,28038.0
2017-09-25 14:40:00,149.35,149.53,149.01,149.12,78775.0,149.35,149.53,149.01,149.12,78775.0
2017-09-25 14:50:00,149.12,149.77,148.94,149.54,52654.0,149.12,149.77,148.94,149.54,52654.0
2017-09-25 15:00:00,149.5,149.58,149.15,149.16,31628.0,149.5,149.58,149.15,149.16,31628.0
2017-09-25 15:10:00,149.15,149.31,148.88,148.88,23386.0,149.15,149.31,148.88,148.88,23386.0
2017-09-25 15:20:00,148.96,149.23,148.77,149.15,42862.0,148.96,149.23,148.77,149.15,42862.0
2017-09-25 15:30:00,149.15,149.26,148.87,149.01,55658.0,149.15,149.26,148.87,149.01,55658.0
2017-09-25 15:40:00,149.0,149.19,148.88,149.03,82300.0,149.0,149.19,148.88,149.03,82300.0
2017-09-25 15:50:00,148.93,149.22,148.93,149.08,207813.0,148.93,149.22,148.93,149.08,207813.0
2017-09-26 09:30:00,149.85,150.82,149.63,150.0,76715.0,149.85,150.82,149.63,150.0,76715.0
2017-09-26 09:40:00,150.15,150.24,149.58,149.94,23063.0,150.15,150.24,149.58,149.94,23063.0
2017-09-26 09:50:00,150.06,150.26,149.68,150.1,41488.0,150.06,150.26,149.68,150.1,41488.0
2017-09-26 10:00:00,150.17,150.33,149.39,149.8,53560.0,150.17,150.33,149.39,149.8,53560.0
2017-09-26 10:10:00,149.72,150.16,149.69,149.98,26746.0,149.72,150.16,149.69,149.98,26746.0
2017-09-26 10:20:00,150.05,150.09,149.73,149.85,22548.0,150.05,150.09,149.73,149.85,22548.0
2017-09-26 10:30:00,149.85,150.1,149.73,149.9,35965.0,149.85,150.1,149.73,149.9,35965.0
2017-09-26 10:40:00,149.93,150.03,149.15,149.15,37012.0,149.93,150.03,149.15,149.15,37012.0
2017-09-26 10:50:00,149.25,149.59,149.21,149.21,19710.0,149.25,149.59,149.21,149.21,19710.0
2017-09-26 11:00:00,149.31,149.49,148.82,149.16,21233.0,149.31,149.49,148.82,149.16,21233.0
2017-09-26 11:10:00,149.09,149.33,148.92,148.96,16601.0,149.09,149.33,148.92,148.96,16601.0
2017-09-26 11:20:00,149.01,149.08,148.5,148.75,22405.0,149.01,149.08,148.5,148.75,22405.0
2017-09-26 11:30:00,148.85,149.05,148.76,148.88,15385.0,148.85,149.05,148.76,148.88,15385.0
2017-09-26 11:40:00,148.98,149.19,148.78,148.97,25123.0,148.98,149.19,148.78,148.97,25123.0
2017-09-26 11:50:00,149.03,149.11,148.81,148.92,26195.0,149.03,149.11,148.81,148.92,26195.0
2017-09-26 12:00:00,148.97,149.14,148.79,148.84,21738.0,148.97,149.14,148.79,148.84,21738.0
2017-09-26 12:10:00,148.81,149.02,148.71,148.83,10587.0,148.81,149.02,148.71,148.83,10587.0
2017-09-26 12:20:00,148.78,148.92,148.57,148.9,22195.0,148.78,148.92,148.57,148.9,22195.0
2017-09-26 12:30:00,148.92,149.15,148.82,148.84,21401.0,148.92,149.15,148.82,148.84,21401.0
2017-09-26 12:40:00,148.96,149.12,148.65,148.87,11401.0,148.96,149.12,148.65,148.87,11401.0
2017-09-26 12:50:00,148.97,149.36,148.83,149.09,38736.0,148.97,149.36,148.83,149.09,38736.0
2017-09-26 13:00:00,149.17,149.3,148.87,149.03,62274.0,149.17,149.3,148.87,149.03,62274.0
2017-09-26 13:10:00,149.04,149.24,148.93,149.24,29199.0,149.04,149.24,148.93,149.24,29199.0
2017-09-26 13:20:00,149.13,149.43,148.94,149.43,16290.0,149.13,149.43,148.94,149.43,16290.0
2017-09-26 13:30:00,149.42,149.58,149.24,149.4,29972.0,149.42,149.58,149.24,149.4,29972.0
2017-09-26 13:40:00,149.44,149.67,149.23,149.51,32025.0,149.44,149.67,149.23,149.51,32025.0
2017-09-26 13:50:00,149.54,149.58,149.34,149.34,13703.0,149.54,149.58,149.34,149.34,13703.0
2017-09-26 14:00:00,149.34,149.52,149.03,149.05,8920.0,149.34,149.52,149.03,149.05,8920.0
2017-09-26 14:10:00,149.14,149.31,148.95,149.0,20317.0,149.14,149.31,148.95,149.0,20317.0
2017-09-26 14:20:00,149.11,149.26,148.74,148.76,10966.0,149.11,149.26,148.74,148.76,10966.0
2017-09-26 14:30:00,148.74,149.03,148.69,148.69,13949.0,148.74,149.03,148.69,148.69,13949.0
2017-09-26 14:40:00,148.79,148.86,148.59,148.81,18620.0,148.79,148.86,148.59,148.81,18620.0
2017-09-26 14:50:00,148.87,148.92,148.63,148.66,21609.0,148.87,148.92,148.63,148.66,21609.0
2017-09-26 15:00:00,148.74,148.88,148.64,148.76,18597.0,148.74,148.88,148.64,148.76,18597.0
2017-09-26 15:10:00,148.74,148.86,148.59,148.78,14546.0,148.74,148.86,148.59,148.78,14546.0
2017-09-26 15:20:00,148.75,148.88,148.66,148.68,13473.0,148.75,148.88,148.66,148.68,13473.0
2017-09-26 15:30:00,148.68,149.17,148.68,149.1,29896.0,148.68,149.17,148.68,149.1,29896.0
2017-09-26 15:40:00,149.1,149.1,148.66,148.66,28896.0,149.1,149.1,148.66,148.66,28896.0
2017-09-26 15:50:00,148.6,148.6,148.0,148.48,125558.0,148.6,148.6,148.0,148.48,125558.0
2017-09-27 09:30:00,148.86,149.17,148.04,149.07,58797.0,148.86,149.17,148.04,149.07,58797.0
2017-09-27 09:40:00,149.17,149.47,148.74,149.03,97077.0,149.17,149.47,148.74,149.03,97077.0
2017-09-27 09:50:00,149.08,149.14,148.52,149.02,87950.0,149.08,149.14,148.52,149.02,87950.0
2017-09-27 10:00:00,149.03,149.27,148.84,148.93,93212.0,149.03,149.27,148.84,148.93,93212.0
2017-09-27 10:10:00,148.93,149.04,148.5,148.87,32360.0,148.93,149.04,148.5,148.87,32360.0
2017-09-27 10:20:00,148.85,148.87,148.11,148.24,78515.0,148.85,148.87,148.11,148.24,78515.0
2017-09-27 10:30:00,148.22,148.23,147.3,147.7,33275.0,148.22,148.23,147.3,147.7,33275.0
2017-09-27 10:40:00,147.73,148.72,147.72,148.65,50806.0,147.73,148.72,147.72,148.65,50806.0
2017-09-27 10:50:00,148.72,148.94,148.42,148.68,24964.0,148.72,148.94,148.42,148.68,24964.0
2017-09-27 11:00:00,148.7,149.32,148.7,149.14,27032.0,148.7,149.32,148.7,149.14,27032.0
2017-09-27 11:10:00,149.15,149.28,148.55,149.13,95677.0,149.15,149.28,148.55,149.13,95677.0
2017-09-27 11:20:00,149.06,149.14,148.71,148.73,44630.0,149.06,149.14,148.71,148.73,44630.0
2017-09-27 11:30:00,148.81,149.09,148.71,148.95,12060.0,148.81,149.09,148.71,148.95,12060.0
2017-09-27 11:40:00,148.98,149.21,148.8,148.97,34648.0,148.98,149.21,148.8,148.97,34648.0
2017-09-27 11:50:00,148.99,149.1,148.92,149.02,41189.0,148.99,149.1,148.92,149.02,41189.0
2017-09-27 12:00:00,148.97,149.16,148.84,148.97,22124.0,148.97,149.16,148.84,148.97,22124.0
2017-09-27 12:10:00,149.07,149.34,149.04,149.25,45619.0,149.07,149.34,149.04,149.25,45619.0
2017-09-27 12:20:00,149.18,150.98,149.15,150.35,41067.0,149.18,150.98,149.15,150.35,41067.0
2017-09-27 12:30:00,150.31,150.31,149.6,149.7,59053.0,150.31,150.31,149.6,149.7,59053.0
2017-09-27 12:40:00,149.65,149.82,149.42,149.49,33111.0,149.65,149.82,149.42,149.49,33111.0
2017-09-27 12:50:00,149.51,149.83,149.43,149.54,37207.0,149.51,149.83,149.43,149.54,37207.0
2017-09-27 13:00:00,149.56,149.6,148.92,148.92,18428.0,149.56,149.6,148.92,148.92,18428.0
2017-09-27 13:10:00,148.91,148.93,148.26,148.4,26382.0,148.91,148.93,148.26,148.4,26382.0
2017-09-27 13:20:00,148.46,149.1,148.35,148.68,37782.0,148.46,149.1,148.35,148.68,37782.0
2017-09-27 13:30:00,148.57,148.71,148.35,148.44,11028.0,148.57,148.71,148.35,148.44,11028.0
2017-09-27 13:40:00,148.52,148.59,148.32,148.43,12380.0,148.52,148.59,148.32,148.43,12380.0
2017-09-27 13:50:00,148.44,148.57,148.32,148.37,31139.0,148.44,148.57,148.32,148.37,31139.0
2017-09-27 14:00:00,148.33,148.71,148.16,148.55,32422.0,148.33,148.71,148.16,148.55,32422.0
2017-09-27 14:10:00,148.5,148.94,148.32,148.93,37757.0,148.5,148.94,148.32,148.93,37757.0
2017-09-27 14:20:00,148.94,149.15,148.7,149.03,31972.0,148.94,149.15,148.7,149.03,31972.0
2017-09-27 14:30:00,149.14,149.31,148.86,149.01,27500.0,149.14,149.31,148.86,149.01,27500.0
2017-09-27 14:40:00,149.02,149.75,148.95,149.4,28538.0,149.02,149.75,148.95,149.4,28538.0
2017-09-27 14:50:00,149.36,149.9,149.08,149.85,37571.0,149.36,149.9,149.08,149.85,37571.0
2017-09-27 15:00:00,149.74,150.04,149.62,150.0,41015.0,149.74,150.04,149.62,150.0,41015.0
2017-09-27 15:10:00,149.9,149.93,149.63,149.87,22961.0,149.9,149.93,149.63,149.87,22961.0
2017-09-27 15:20:00,149.97,150.01,149.61,149.87,15840.0,149.97,150.01,149.61,149.87,15840.0
2017-09-27 15:30:00,149.8,150.05,149.66,149.7,38056.0,149.8,150.05,149.66,149.7,38056.0
2017-09-27 15:40:00,149.73,149.83,149.3,149.36,22083.0,149.73,149.83,149.3,149.36,22083.0
2017-09-27 15:50:00,149.38,149.49,148.88,149.06,159792.0,149.38,149.49,148.88,149.06,159792.0
2017-09-28 09:30:00,148.6,149.31,147.6,147.94,49524.0,148.6,149.31,147.6,147.94,49524.0
2017-09-28 09:40:00,148.06,149.12,147.77,148.81,22401.0,148.06,149.12,147.77,148.81,22401.0
2017-09-28 09:50:00,148.82,149.96,148.73,149.87,22528.0,148.82,149.96,148.73,149.87,22528.0
2017-09-28 10:00:00,149.73,150.62,149.35,150.5,43675.0,149.73,150.62,149.35,150.5,43675.0
2017-09-28 10:10:00,150.48,150.61,149.75,150.0,30986.0,150.48,150.61,149.75,150.0,30986.0
2017-09-28 10:20:00,150.12,150.39,149.9,150.08,35085.0,150.12,150.39,149.9,150.08,35085.0
2017-09-28 10:30:00,150.08,150.99,150.08,150.68,47539.0,150.08,150.99,150.08,150.68,47539.0
2017-09-28 10:40:00,150.64,150.8,150.43,150.48,27217.0,150.64,150.8,150.43,150.48,27217.0
2017-09-28 10:50:00,150.47,150.89,150.29,150.42,27010.0,150.47,150.89,150.29,150.42,27010.0
2017-09-28 11:00:00,150.33,150.41,149.9,150.0,24587.0,150.33,150.41,149.9,150.0,24587.0
2017-09-28 11:10:00,149.96,150.04,149.44,149.58,14998.0,149.96,150.04,149.44,149.58,14998.0
2017-09-28 11:20:00,149.6,149.64,148.85,148.85,27389.0,149.6,149.64,148.85,148.85,27389.0
2017-09-28 11:30:00,148.95,149.52,148.81,149.49,25799.0,148.95,149.52,148.81,149.49,25799.0
2017-09-28 11:40:00,149.56,149.63,148.99,149.29,24173.0,149.56,149.63,148.99,149.29,24173.0
2017-09-28 11:50:00,149.33,149.36,148.65,148.94,35072.0,149.33,149.36,148.65,148.94,35072.0
2017-09-28 12:00:00,148.91,148.96,148.55,148.55,26994.0,148.91,148.96,148.55,148.55,26994.0
2017-09-28 12:10:00,148.56,149.27,148.48,149.13,34342.0,148.56,149.27,148.48,149.13,34342.0
2017-09-28 12:20:00,149.21,149.26,148.84,148.84,9817.0,149.21,149.26,148.84,148.84,9817.0
2017-09-28 12:30:00,148.93,148.93,148.44,148.66,31560.0,148.93,148.93,148.44,148.66,31560.0
2017-09-28 12:40:00,148.56,148.87,148.4,148.78,39447.0,148.56,148.87,148.4,148.78,39447.0
2017-09-28 12:50:00,148.8,148.8,148.57,148.65,11930.0,148.8,148.8,148.57,148.65,11930.0
2017-09-28 13:00:00,148.69,148.74,148.4,148.65,17345.0,148.69,148.74,148.4,148.65,17345.0
2017-09-28 13:10:00,148.65,148.95,148.53,148.8,19055.0,148.65,148.95,148.53,148.8,19055.0
2017-09-28 13:20:00,148.81,149.35,148.81,149.26,91617.0,148.81,149.35,148.81,149.26,91617.0
2017-09-28 13:30:00,149.31,149.9,149.25,149.83,12417.0,149.31,149.9,149.25,149.83,12417.0
2017-09-28 13:40:00,149.79,150.39,149.72,150.11,40465.0,149.79,150.39,149.72,150.11,40465.0
2017-09-28 13:50:00,150.13,150.54,150.02,150.13,32108.0,150.13,150.54,150.02,150.13,32108.0
2017-09-28 14:00:00,150.12,150.32,150.02,150.03,18099.0,150.12,150.32,150.02,150.03,18099.0
2017-09-28 14:10:00,150.01,150.29,149.93,150.04,98501.0,150.01,150.29,149.93,150.04,98501.0
2017-09-28 14:20:00,150.04,150.18,149.77,150.03,22738.0,150.04,150.18,149.77,150.03,22738.0
2017-09-28 14:30:00,150.02,150.16,149.9,150.0,11643.0,150.02,150.16,149.9,150.0,11643.0
2017-09-28 14:40:00,150.06,150.11,149.77,149.92,10530.0,150.06,150.11,149.77,149.92,10530.0
2017-09-28 14:50:00,149.8,149.99,149.73,149.92,14166.0,149.8,149.99,149.73,149.92,14166.0
2017-09-28 15:00:00,149.92,150.06,149.86,149.97,11000.0,149.92,150.06,149.86,149.97,11000.0
2017-09-28 15:10:00,149.94,150.0,149.58,149.6,16784.0,149.94,150.0,149.58,149.6,16784.0
2017-09-28 15:20:00,149.6,149.6,149.31,149.37,13854.0,149.6,149.6,149.31,149.37,13854.0
2017-09-28 15:30:00,149.37,149.8,149.37,149.8,19909.0,149.37,149.8,149.37,149.8,19909.0
2017-09-28 15:40:00,149.81,149.88,149.39,149.71,40945.0,149.81,149.88,149.39,149.71,40945.0
2017-09-28 15:50:00,149.66,149.87,149.47,149.64,147492.0,149.66,149.87,149.47,149.64,147492.0
2017-09-29 09:30:00,151.21,152.0,150.2,150.2,86382.0,151.21,152.0,150.2,150.2,86382.0
2017-09-29 09:40:00,150.04,150.24,149.18,150.06,93937.0,150.04,150.24,149.18,150.06,93937.0
2017-09-29 09:50:00,150.05,151.17,149.72,150.52,59256.0,150.05,151.17,149.72,150.52,59256.0
2017-09-29 10:00:00,150.4,151.43,150.35,150.79,44967.0,150.4,151.43,150.35,150.79,44967.0
2017-09-29 10:10:00,150.78,150.89,150.42,150.61,29086.0,150.78,150.89,150.42,150.61,29086.0
2017-09-29 10:20:00,150.65,150.88,150.42,150.84,31253.0,150.65,150.88,150.42,150.84,31253.0
2017-09-29 10:30:00,150.87,150.88,150.42,150.88,23638.0,150.87,150.88,150.42,150.88,23638.0
2017-09-29 10:40:00,150.78,150.97,150.61,150.61,11500.0,150.78,150.97,150.61,150.61,11500.0
2017-09-29 10:50:00,150.61,150.61,150.0,150.32,25528.0,150.61,150.61,150.0,150.32,25528.0
2017-09-29 11:00:00,150.31,150.82,150.16,150.82,10646.0,150.31,150.82,150.16,150.82,10646.0
2017-09-29 11:10:00,150.71,151.26,150.57,151.26,18469.0,150.71,151.26,150.57,151.26,18469.0
2017-09-29 11:20:00,151.26,151.36,150.71,150.9,15793.0,151.26,151.36,150.71,150.9,15793.0
2017-09-29 11:30:00,150.95,151.11,150.57,150.71,8925.0,150.95,151.11,150.57,150.71,8925.0
2017-09-29 11:40:00,150.6,150.71,150.37,150.71,10150.0,150.6,150.71,150.37,150.71,10150.0
2017-09-29 11:50:00,150.68,151.32,150.68,151.27,6619.0,150.68,151.32,150.68,151.27,6619.0
2017-09-29 12:00:00,151.35,151.35,151.0,151.2,12319.0,151.35,151.35,151.0,151.2,12319.0
2017-09-29 12:10:00,151.1,151.4,151.08,151.14,10371.0,151.1,151.4,151.08,151.14,10371.0
2017-09-29 12:20:00,151.14,151.8,151.14,151.68,13650.0,151.14,151.8,151.14,151.68,13650.0
2017-09-29 12:30:00,151.7,151.7,151.35,151.5,18711.0,151.7,151.7,151.35,151.5,18711.0
2017-09-29 12:40:00,151.58,151.87,151.52,151.62,23453.0,151.58,151.87,151.52,151.62,23453.0
2017-09-29 12:50:00,151.59,151.9,151.43,151.83,14439.0,151.59,151.9,151.43,151.83,14439.0
2017-09-29 13:00:00,151.83,152.03,151.63,152.02,13504.0,151.83,152.03,151.63,152.02,13504.0
2017-09-29 13:10:00,152.03,152.05,151.7,151.96,14157.0,152.03,152.05,151.7,151.96,14157.0
2017-09-29 13:20:00,152.0,152.12,151.81,152.04,29990.0,152.0,152.12,151.81,152.04,29990.0
2017-09-29 13:30:00,152.01,152.11,151.85,152.07,13172.0,152.01,152.11,151.85,152.07,13172.0
2017-09-29 13:40:00,152.08,152.08,151.86,152.06,13830.0,152.08,152.08,151.86,152.06,13830.0
2017-09-29 13:50:00,152.06,152.06,151.89,152.05,12903.0,152.06,152.06,151.89,152.05,12903.0
2017-09-29 14:00:00,152.05,152.09,151.86,151.99,20013.0,152.05,152.09,151.86,151.99,20013.0
2017-09-29 14:10:00,151.96,151.97,151.69,151.76,16314.0,151.96,151.97,151.69,151.76,16314.0
2017-09-29 14:20:00,151.76,151.97,151.74,151.85,20205.0,151.76,151.97,151.74,151.85,20205.0
2017-09-29 14:30:00,151.82,152.04,151.78,151.97,12960.0,151.82,152.04,151.78,151.97,12960.0
2017-09-29 14:40:00,151.94,151.98,151.68,151.68,12528.0,151.94,151.98,151.68,151.68,12528.0
2017-09-29 14:50:00,151.72,151.96,151.57,151.81,12468.0,151.72,151.96,151.57,151.81,12468.0
2017-09-29 15:00:00,151.83,152.08,151.82,152.01,17248.0,151.83,152.08,151.82,152.01,17248.0
2017-09-29 15:10:00,151.99,152.1,151.96,151.99,20975.0,151.99,152.1,151.96,151.99,20975.0
2017-09-29 15:20:00,152.03,152.2,151.98,152.02,17411.0,152.03,152.2,151.98,152.02,17411.0
2017-09-29 15:30:00,152.02,152.02,151.87,151.93,29493.0,152.02,152.02,151.87,151.93,29493.0
2017-09-29 15:40:00,151.93,152.03,151.76,151.84,38194.0,151.93,152.03,151.76,151.84,38194.0
2017-09-29 15:50:00,151.86,152.34,151.85,152.05,138018.0,151.86,152.34,151.85,152.05,138018.0
2017-10-02 09:30:00,151.23,151.99,150.86,151.72,56893.0,151.23,151.99,150.86,151.72,56893.0
2017-10-02 09:40:00,151.85,152.62,151.67,152.22,26565.0,151.85,152.62,151.67,152.22,26565.0
2017-10-02 09:50:00,152.28,152.77,152.28,152.54,39058.0,152.28,152.77,152.28,152.54,39058.0
2017-10-02 10:00:00,152.49,153.14,152.47,153.02,43481.0,152.49,153.14,152.47,153.02,43481.0
2017-10-02 10:10:00,153.01,153.17,152.4,152.54,31295.0,153.01,153.17,152.4,152.54,31295.0
2017-10-02 10:20:00,152.6,152.99,152.42,152.69,42852.0,152.6,152.99,152.42,152.69,42852.0
2017-10-02 10:30:00,152.69,153.07,152.44,152.6,30307.0,152.69,153.07,152.44,152.6,30307.0
2017-10-02 10:40:00,152.53,152.6,152.32,152.44,26492.0,152.53,152.6,152.32,152.44,26492.0
2017-10-02 10:50:00,152.44,152.6,151.27,151.58,34072.0,152.44,152.6,151.27,151.58,34072.0
2017-10-02 11:00:00,151.54,152.49,151.54,152.49,29354.0,151.54,152.49,151.54,152.49,29354.0
2017-10-02 11:10:00,152.32,152.61,152.24,152.29,22809.0,152.32,152.61,152.24,152.29,22809.0
2017-10-02 11:20:00,152.24,152.59,152.0,152.0,14297.0,152.24,152.59,152.0,152.0,14297.0
2017-10-02 11:30:00,151.96,152.11,151.63,151.7,18376.0,151.96,152.11,151.63,151.7,18376.0
2017-10-02 11:40:00,151.64,151.96,151.25,151.45,26343.0,151.64,151.96,151.25,151.45,26343.0
2017-10-02 11:50:00,151.53,151.94,150.57,150.57,72287.0,151.53,151.94,150.57,150.57,72287.0
2017-10-02 12:00:00,150.64,150.88,150.31,150.46,55697.0,150.64,150.88,150.31,150.46,55697.0
2017-10-02 12:10:00,150.44,150.55,150.1,150.42,22070.0,150.44,150.55,150.1,150.42,22070.0
2017-10-02 12:20:00,150.39,151.17,150.34,150.93,31792.0,150.39,151.17,150.34,150.93,31792.0
2017-10-02 12:30:00,150.97,151.4,150.82,151.4,23728.0,150.97,151.4,150.82,151.4,23728.0
2017-10-02 12:40:00,151.36,151.75,151.21,151.47,30602.0,151.36,151.75,151.21,151.47,30602.0
2017-10-02 12:50:00,151.39,151.73,151.15,151.73,10320.0,151.39,151.73,151.15,151.73,10320.0
2017-10-02 13:00:00,151.75,152.09,151.71,151.82,19097.0,151.75,152.09,151.71,151.82,19097.0
2017-10-02 13:10:00,151.8,152.06,151.72,152.06,12716.0,151.8,152.06,151.72,152.06,12716.0
2017-10-02 13:20:00,152.05,152.08,151.79,151.87,12194.0,152.05,152.08,151.79,151.87,12194.0
2017-10-02 13:30:00,151.85,152.36,151.78,152.34,22050.0,151.85,152.36,151.78,152.34,22050.0
2017-10-02 13:40:00,152.28,152.28,151.77,151.77,11692.0,152.28,152.28,151.77,151.77,11692.0
2017-10-02 13:50:00,151.78,151.82,151.32,151.46,15333.0,151.78,151.82,151.32,151.46,15333.0
2017-10-02 14:00:00,151.46,151.46,151.04,151.3,23275.0,151.46,151.46,151.04,151.3,23275.0
2017-10-02 14:10:00,151.32,151.45,151.08,151.11,26922.0,151.32,151.45,151.08,151.11,26922.0
2017-10-02 14:20:00,151.12,151.74,151.08,151.49,29992.0,151.12,151.74,151.08,151.49,29992.0
2017-10-02 14:30:00,151.46,151.52,151.29,151.37,10106.0,151.46,151.52,151.29,151.37,10106.0
2017-10-02 14:40:00,151.36,151.41,150.84,150.92,18843.0,151.36,151.41,150.84,150.92,18843.0
2017-10-02 14:50:00,150.9,151.63,150.81,151.51,29110.0,150.9,151.63,150.81,151.51,29110.0
2017-10-02 15:00:00,151.49,151.49,151.09,151.31,13530.0,151.49,151.49,151.09,151.31,13530.0
2017-10-02 15:10:00,151.41,151.44,151.09,151.13,14876.0,151.41,151.44,151.09,151.13,14876.0
2017-10-02 15:20:00,151.2,151.43,151.13,151.27,23495.0,151.2,151.43,151.13,151.27,23495.0
2017-10-02 15:30:00,151.31,151.7,151.2,151.7,28829.0,151.31,151.7,151.2,151.7,28829.0
2017-10-02 15:40:00,151.69,151.99,151.57,151.91,31712.0,151.69,151.99,151.57,151.91,31712.0
2017-10-02 15:50:00,152.21,152.4,151.99,152.22,126436.0,152.21,152.4,151.99,152.22,126436.0
2017-10-03 09:30:00,152.21,152.99,151.28,151.48,34787.0,152.21,152.99,151.28,151.48,34787.0
2017-10-03 09:40:00,151.48,152.5,151.29,152.26,18847.0,151.48,152.5,151.29,152.26,18847.0
2017-10-03 09:50:00,152.33,152.5,151.41,151.49,28704.0,152.33,152.5,151.41,151.49,28704.0
2017-10-03 10:00:00,151.43,151.52,150.82,151.06,25890.0,151.43,151.52,150.82,151.06,25890.0
2017-10-03 10:10:00,151.03,151.03,150.18,150.18,20543.0,151.03,151.03,150.18,150.18,20543.0
2017-10-03 10:20:00,150.2,151.12,150.2,151.02,18428.0,150.2,151.12,150.2,151.02,18428.0
2017-10-03 10:30:00,151.07,151.72,151.0,151.38,20460.0,151.07,151.72,151.0,151.38,20460.0
2017-10-03 10:40:00,151.37,151.37,151.01,151.23,7142.0,151.37,151.37,151.01,151.23,7142.0
2017-10-03 10:50:00,151.06,151.11,150.7,151.06,11423.0,151.06,151.11,150.7,151.06,11423.0
2017-10-03 11:00:00,151.01,151.01,150.54,150.74,26834.0,151.01,151.01,150.54,150.74,26834.0
2017-10-03 11:10:00,150.65,151.39,150.56,151.37,11515.0,150.65,151.39,150.56,151.37,11515.0
2017-10-03 11:20:00,151.36,151.71,151.36,151.49,10934.0,151.36,151.71,151.36,151.49,10934.0
2017-10-03 11:30:00,151.48,151.54,151.32,151.35,6461.0,151.48,151.54,151.32,151.35,6461.0
2017-10-03 11:40:00,151.36,151.47,151.09,151.18,6645.0,151.36,151.47,151.09,151.18,6645.0
2017-10-03 11:50:00,151.31,151.36,151.05,151.21,4046.0,151.31,151.36,151.05,151.21,4046.0
2017-10-03 12:00:00,151.4,151.55,151.23,151.55,4400.0,151.4,151.55,151.23,151.55,4400.0
2017-10-03 12:10:00,151.57,151.63,151.42,151.46,6690.0,151.57,151.63,151.42,151.46,6690.0
2017-10-03 12:20:00,151.47,151.63,151.38,151.51,7331.0,151.47,151.63,151.38,151.51,7331.0
2017-10-03 12:30:00,151.54,151.65,151.47,151.53,2413.0,151.54,151.65,151.47,151.53,2413.0
2017-10-03 12:40:00,151.61,151.73,151.5,151.73,9199.0,151.61,151.73,151.5,151.73,9199.0
2017-10-03 12:50:00,151.62,151.63,151.39,151.57,7334.0,151.62,151.63,151.39,151.57,7334.0
2017-10-03 13:00:00,151.57,152.0,151.57,151.71,18518.0,151.57,152.0,151.57,151.71,18518.0
2017-10-03 13:10:00,151.74,151.98,151.68,151.78,5879.0,151.74,151.98,151.68,151.78,5879.0
2017-10-03 13:20:00,151.75,152.04,151.75,152.04,4721.0,151.75,152.04,151.75,152.04,4721.0
2017-10-03 13:30:00,151.94,152.11,151.92,152.0,13676.0,151.94,152.11,151.92,152.0,13676.0
2017-10-03 13:40:00,151.97,152.21,151.83,152.13,17206.0,151.97,152.21,151.83,152.13,17206.0
2017-10-03 13:50:00,152.11,152.13,151.8,151.82,12283.0,152.11,152.13,151.8,151.82,12283.0
2017-10-03 14:00:00,151.84,152.05,151.8,151.99,7580.0,151.84,152.05,151.8,151.99,7580.0
2017-10-03 14:10:00,151.97,152.0,151.65,151.79,6368.0,151.97,152.0,151.65,151.79,6368.0
2017-10-03 14:20:00,151.8,151.88,151.52,151.62,9209.0,151.8,151.88,151.52,151.62,9209.0
2017-10-03 14:30:00,151.62,151.87,151.58,151.76,6103.0,151.62,151.87,151.58,151.76,6103.0
2017-10-03 14:40:00,151.76,152.09,151.75,152.06,13823.0,151.76,152.09,151.75,152.06,13823.0
2017-10-03 14:50:00,151.98,152.38,151.98,152.33,32464.0,151.98,152.38,151.98,152.33,32464.0
2017-10-03 15:00:00,152.33,152.6,152.26,152.59,14753.0,152.33,152.6,152.26,152.59,14753.0
2017-10-03 15:10:00,152.59,152.65,152.16,152.27,15578.0,152.59,152.65,152.16,152.27,15578.0
2017-10-03 15:20:00,152.32,152.47,152.26,152.44,17161.0,152.32,152.47,152.26,152.44,17161.0
2017-10-03 15:30:00,152.42,152.71,152.39,152.64,34809.0,152.42,152.71,152.39,152.64,34809.0
2017-10-03 15:40:00,152.61,152.62,152.44,152.48,22917.0,152.61,152.62,152.44,152.48,22917.0
2017-10-03 15:50:00,152.46,152.59,152.42,152.52,67842.0,152.46,152.59,152.42,152.52,67842.0
2017-10-04 09:30:00,152.26,152.6,151.36,152.6,25821.0,152.26,152.6,151.36,152.6,25821.0
2017-10-04 09:40:00,152.8,152.99,151.95,152.78,16860.0,152.8,152.99,151.95,152.78,16860.0
2017-10-04 09:50:00,152.76,153.82,152.76,153.58,70974.0,152.76,153.82,152.76,153.58,70974.0
2017-10-04 10:00:00,153.5,153.56,152.92,152.92,20395.0,153.5,153.56,152.92,152.92,20395.0
2017-10-04 10:10:00,153.09,153.1,152.6,153.1,8885.0,153.09,153.1,152.6,153.1,8885.0
2017-10-04 10:20:00,152.97,153.31,152.9,152.97,17618.0,152.97,153.31,152.9,152.97,17618.0
2017-10-04 10:30:00,152.91,153.05,152.56,152.71,16630.0,152.91,153.05,152.56,152.71,16630.0
2017-10-04 10:40:00,152.77,152.9,152.38,152.8,15878.0,152.77,152.9,152.38,152.8,15878.0
2017-10-04 10:50:00,152.83,152.94,152.58,152.94,9742.0,152.83,152.94,152.58,152.94,9742.0
2017-10-04 11:00:00,152.95,153.07,152.5,152.87,14465.0,152.95,153.07,152.5,152.87,14465.0
2017-10-04 11:10:00,152.87,152.9,152.08,152.26,20466.0,152.87,152.9,152.08,152.26,20466.0
2017-10-04 11:20:00,152.14,152.57,152.1,152.55,18122.0,152.14,152.57,152.1,152.55,18122.0
2017-10-04 11:30:00,152.49,152.57,152.1,152.31,10759.0,152.49,152.57,152.1,152.31,10759.0
2017-10-04 11:40:00,152.27,152.32,152.04,152.05,9329.0,152.27,152.32,152.04,152.05,9329.0
2017-10-04 11:50:00,152.11,152.44,152.06,152.44,15670.0,152.11,152.44,152.06,152.44,15670.0
2017-10-04 12:00:00,152.36,152.38,152.07,152.23,13098.0,152.36,152.38,152.07,152.23,13098.0
2017-10-04 12:10:00,152.15,152.74,151.91,152.74,13578.0,152.15,152.74,151.91,152.74,13578.0
2017-10-04 12:20:00,152.66,152.85,152.43,152.64,4500.0,152.66,152.85,152.43,152.64,4500.0
2017-10-04 12:30:00,152.68,152.78,152.44,152.61,12915.0,152.68,152.78,152.44,152.61,12915.0
2017-10-04 12:40:00,152.6,152.83,152.56,152.69,5817.0,152.6,152.83,152.56,152.69,5817.0
2017-10-04 12:50:00,152.79,153.05,152.77,152.94,5833.0,152.79,153.05,152.77,152.94,5833.0
2017-10-04 13:00:00,152.95,153.05,152.66,152.78,7379.0,152.95,153.05,152.66,152.78,7379.0
2017-10-04 13:10:00,152.72,152.76,152.3,152.69,8650.0,152.72,152.76,152.3,152.69,8650.0
2017-10-04 13:20:00,152.71,152.94,152.52,152.68,5400.0,152.71,152.94,152.52,152.68,5400.0
2017-10-04 13:30:00,152.76,152.76,151.82,151.94,7536.0,152.76,152.76,151.82,151.94,7536.0
2017-10-04 13:40:00,152.09,152.14,151.79,151.99,2700.0,152.09,152.14,151.79,151.99,2700.0
2017-10-04 13:50:00,152.05,152.36,152.03,152.11,17151.0,152.05,152.36,152.03,152.11,17151.0
2017-10-04 14:00:00,152.16,152.71,152.16,152.66,7469.0,152.16,152.71,152.16,152.66,7469.0
2017-10-04 14:10:00,152.7,152.73,152.23,152.44,21598.0,152.7,152.73,152.23,152.44,21598.0
2017-10-04 14:20:00,152.43,152.6,152.32,152.53,12809.0,152.43,152.6,152.32,152.53,12809.0
2017-10-04 14:30:00,152.5,152.58,152.42,152.42,23175.0,152.5,152.58,152.42,152.42,23175.0
2017-10-04 14:40:00,152.45,152.59,152.2,152.34,8002.0,152.45,152.59,152.2,152.34,8002.0
2017-10-04 14:50:00,152.35,152.57,152.32,152.51,8162.0,152.35,152.57,152.32,152.51,8162.0
2017-10-04 15:00:00,152.48,152.57,152.3,152.41,11403.0,152.48,152.57,152.3,152.41,11403.0
2017-10-04 15:10:00,152.4,152.78,152.4,152.6,13299.0,152.4,152.78,152.4,152.6,13299.0
2017-10-04 15:20:00,152.58,152.67,152.37,152.56,18433.0,152.58,152.67,152.37,152.56,18433.0
2017-10-04 15:30:00,152.56,152.65,152.36,152.49,22178.0,152.56,152.65,152.36,152.49,22178.0
2017-10-04 15:40:00,152.5,152.54,152.3,152.49,26064.0,152.5,152.54,152.3,152.49,26064.0
2017-10-04 15:50:00,152.54,152.57,152.32,152.53,89185.0,152.54,152.57,152.32,152.53,89185.0
2017-10-05 09:30:00,153.09,153.57,152.68,153.01,27281.0,153.09,153.57,152.68,153.01,27281.0
2017-10-05 09:40:00,153.0,153.18,152.26,152.29,22709.0,153.0,153.18,152.26,152.29,22709.0
2017-10-05 09:50:00,152.29,152.73,152.2,152.37,15191.0,152.29,152.73,152.2,152.37,15191.0
2017-10-05 10:00:00,152.37,152.87,152.27,152.81,12703.0,152.37,152.87,152.27,152.81,12703.0
2017-10-05 10:10:00,152.78,152.8,152.33,152.42,23193.0,152.78,152.8,152.33,152.42,23193.0
2017-10-05 10:20:00,152.42,152.8,152.28,152.74,17266.0,152.42,152.8,152.28,152.74,17266.0
2017-10-05 10:30:00,152.84,152.84,152.55,152.68,15094.0,152.84,152.84,152.55,152.68,15094.0
2017-10-05 10:40:00,152.66,153.14,152.6,152.64,19338.0,152.66,153.14,152.6,152.64,19338.0
2017-10-05 10:50:00,152.6,152.72,152.36,152.49,15630.0,152.6,152.72,152.36,152.49,15630.0
2017-10-05 11:00:00,152.46,152.64,152.24,152.59,22653.0,152.46,152.64,152.24,152.59,22653.0
2017-10-05 11:10:00,152.59,152.65,152.42,152.63,19556.0,152.59,152.65,152.42,152.63,19556.0
2017-10-05 11:20:00,152.66,152.93,152.51,152.92,25827.0,152.66,152.93,152.51,152.92,25827.0
2017-10-05 11:30:00,152.88,152.99,152.7,152.75,11600.0,152.88,152.99,152.7,152.75,11600.0
2017-10-05 11:40:00,152.69,152.89,152.15,152.22,80356.0,152.69,152.89,152.15,152.22,80356.0
2017-10-05 11:50:00,152.37,152.37,152.14,152.2,8296.0,152.37,152.37,152.14,152.2,8296.0
2017-10-05 12:00:00,152.18,152.49,152.17,152.28,13177.0,152.18,152.49,152.17,152.28,13177.0
2017-10-05 12:10:00,152.3,152.31,152.06,152.09,10942.0,152.3,152.31,152.06,152.09,10942.0
2017-10-05 12:20:00,152.06,152.17,151.92,151.93,15929.0,152.06,152.17,151.92,151.93,15929.0
2017-10-05 12:30:00,151.99,152.03,151.75,151.76,8600.0,151.99,152.03,151.75,151.76,8600.0
2017-10-05 12:40:00,151.78,151.78,151.37,151.39,13821.0,151.78,151.78,151.37,151.39,13821.0
2017-10-05 12:50:00,151.38,151.89,150.96,151.71,24422.0,151.38,151.89,150.96,151.71,24422.0
2017-10-05 13:00:00,151.78,152.03,151.77,151.88,12397.0,151.78,152.03,151.77,151.88,12397.0
2017-10-05 13:10:00,151.88,151.88,151.64,151.8,8634.0,151.88,151.88,151.64,151.8,8634.0
2017-10-05 13:20:00,151.88,151.96,151.75,151.88,12066.0,151.88,151.96,151.75,151.88,12066.0
2017-10-05 13:30:00,151.95,151.98,151.82,151.93,9586.0,151.95,151.98,151.82,151.93,9586.0
2017-10-05 13:40:00,151.91,152.08,151.82,152.07,15961.0,151.91,152.08,151.82,152.07,15961.0
2017-10-05 13:50:00,152.06,152.12,151.94,152.06,10260.0,152.06,152.12,151.94,152.06,10260.0
2017-10-05 14:00:00,152.04,152.37,152.02,152.32,10685.0,152.04,152.37,152.02,152.32,10685.0
2017-10-05 14:10:00,152.26,152.39,152.16,152.19,9989.0,152.26,152.39,152.16,152.19,9989.0
2017-10-05 14:20:00,152.19,152.23,152.03,152.03,7223.0,152.19,152.23,152.03,152.03,7223.0
2017-10-05 14:30:00,152.01,152.22,152.01,152.19,7100.0,152.01,152.22,152.01,152.19,7100.0
2017-10-05 14:40:00,152.24,152.57,152.2,152.49,11870.0,152.24,152.57,152.2,152.49,11870.0
2017-10-05 14:50:00,152.5,152.75,152.5,152.73,45098.0,152.5,152.75,152.5,152.73,45098.0
2017-10-05 15:00:00,152.76,153.05,152.73,152.93,17236.0,152.76,153.05,152.73,152.93,17236.0
2017-10-05 15:10:00,152.89,152.91,152.49,152.69,19680.0,152.89,152.91,152.49,152.69,19680.0
2017-10-05 15:20:00,152.67,152.86,152.57,152.57,20083.0,152.67,152.86,152.57,152.57,20083.0
2017-10-05 15:30:00,152.58,152.73,152.44,152.64,29207.0,152.58,152.73,152.44,152.64,29207.0
2017-10-05 15:40:00,152.64,152.69,152.39,152.57,25490.0,152.64,152.69,152.39,152.57,25490.0
2017-10-05 15:50:00,152.53,152.55,152.18,152.34,137466.0,152.53,152.55,152.18,152.34,137466.0
2017-10-06 09:30:00,152.43,153.16,152.31,153.05,19898.0,152.43,153.16,152.31,153.05,19898.0
2017-10-06 09:40:00,153.14,154.43,153.14,154.29,55677.0,153.14,154.43,153.14,154.29,55677.0
2017-10-06 09:50:00,154.28,155.59,154.21,155.03,129024.0,154.28,155.59,154.21,155.03,129024.0
2017-10-06 10:00:00,154.95,155.65,154.72,154.77,49176.0,154.95,155.65,154.72,154.77,49176.0
2017-10-06 10:10:00,154.92,154.92,154.33,154.55,38841.0,154.92,154.92,154.33,154.55,38841.0
2017-10-06 10:20:00,154.52,154.68,154.39,154.39,21143.0,154.52,154.68,154.39,154.39,21143.0
2017-10-06 10:30:00,154.43,154.77,154.39,154.69,23977.0,154.43,154.77,154.39,154.69,23977.0
2017-10-06 10:40:00,154.66,155.86,154.43,155.81,63619.0,154.66,155.86,154.43,155.81,63619.0
2017-10-06 10:50:00,155.97,156.0,155.45,155.7,54088.0,155.97,156.0,155.45,155.7,54088.0
2017-10-06 11:00:00,155.61,156.46,155.61,156.0,35953.0,155.61,156.46,155.61,156.0,35953.0
2017-10-06 11:10:00,156.0,156.06,155.84,155.84,14557.0,156.0,156.06,155.84,155.84,14557.0
2017-10-06 11:20:00,155.86,156.05,155.8,155.97,23997.0,155.86,156.05,155.8,155.97,23997.0
2017-10-06 11:30:00,155.96,156.01,155.63,155.81,11416.0,155.96,156.01,155.63,155.81,11416.0
2017-10-06 11:40:00,155.77,155.91,155.49,155.89,14414.0,155.77,155.91,155.49,155.89,14414.0
2017-10-06 11:50:00,155.89,156.38,155.84,156.13,46270.0,155.89,156.38,155.84,156.13,46270.0
2017-10-06 12:00:00,156.07,156.14,155.82,155.82,14197.0,156.07,156.14,155.82,155.82,14197.0
2017-10-06 12:10:00,155.82,155.92,155.61,155.74,24274.0,155.82,155.92,155.61,155.74,24274.0
2017-10-06 12:20:00,155.73,155.73,155.12,155.16,16144.0,155.73,155.73,155.12,155.16,16144.0
2017-10-06 12:30:00,155.1,155.2,154.74,154.91,18635.0,155.1,155.2,154.74,154.91,18635.0
2017-10-06 12:40:00,154.95,155.07,154.87,155.05,7975.0,154.95,155.07,154.87,155.05,7975.0
2017-10-06 12:50:00,155.03,155.21,154.87,154.95,21466.0,155.03,155.21,154.87,154.95,21466.0
2017-10-06 13:00:00,155.02,155.14,154.85,155.07,14481.0,155.02,155.14,154.85,155.07,14481.0
2017-10-06 13:10:00,155.07,155.23,154.93,155.11,9001.0,155.07,155.23,154.93,155.11,9001.0
2017-10-06 13:20:00,155.17,155.63,155.13,155.53,25257.0,155.17,155.63,155.13,155.53,25257.0
2017-10-06 13:30:00,155.52,155.52,155.13,155.2,37136.0,155.52,155.52,155.13,155.2,37136.0
2017-10-06 13:40:00,155.05,155.2,154.86,155.13,17027.0,155.05,155.2,154.86,155.13,17027.0
2017-10-06 13:50:00,155.11,155.47,155.03,155.45,29584.0,155.11,155.47,155.03,155.45,29584.0
2017-10-06 14:00:00,155.4,155.77,155.35,155.69,20882.0,155.4,155.77,155.35,155.69,20882.0
2017-10-06 14:10:00,155.67,155.67,155.32,155.35,16035.0,155.67,155.67,155.32,155.35,16035.0
2017-10-06 14:20:00,155.36,155.43,155.21,155.43,20137.0,155.36,155.43,155.21,155.43,20137.0
2017-10-06 14:30:00,155.4,155.62,155.33,155.48,19319.0,155.4,155.62,155.33,155.48,19319.0
2017-10-06 14:40:00,155.39,155.42,155.22,155.29,12923.0,155.39,155.42,155.22,155.29,12923.0
2017-10-06 14:50:00,155.3,155.53,155.24,155.46,17724.0,155.3,155.53,155.24,155.46,17724.0
2017-10-06 15:00:00,155.42,155.56,155.31,155.52,23075.0,155.42,155.56,155.31,155.52,23075.0
2017-10-06 15:10:00,155.5,155.55,155.36,155.47,13086.0,155.5,155.55,155.36,155.47,13086.0
2017-10-06 15:20:00,155.5,155.57,155.21,155.31,24888.0,155.5,155.57,155.21,155.31,24888.0
2017-10-06 15:30:00,155.28,155.5,155.2,155.23,34966.0,155.28,155.5,155.2,155.23,34966.0
2017-10-06 15:40:00,155.22,155.27,155.04,155.18,50791.0,155.22,155.27,155.04,155.18,50791.0
2017-10-06 15:50:00,155.2,155.32,155.01,155.09,101492.0,155.2,155.32,155.01,155.09,101492.0
2017-10-09 09:30:00,155.85,156.13,154.46,155.02,48854.0,155.85,156.13,154.46,155.02,48854.0
2017-10-09 09:40:00,155.0,157.1,154.98,156.99,75169.0,155.0,157.1,154.98,156.99,75169.0
2017-10-09 09:50:00,156.95,157.29,156.54,157.28,46925.0,156.95,157.29,156.54,157.28,46925.0
2017-10-09 10:00:00,157.14,157.23,156.45,156.57,39396.0,157.14,157.23,156.45,156.57,39396.0
2017-10-09 10:10:00,156.53,156.53,155.99,156.35,18560.0,156.53,156.53,155.99,156.35,18560.0
2017-10-09 10:20:00,156.36,156.36,155.71,155.9,13802.0,156.36,156.36,155.71,155.9,13802.0
2017-10-09 10:30:00,155.85,156.18,155.62,156.18,8143.0,155.85,156.18,155.62,156.18,8143.0
2017-10-09 10:40:00,156.15,156.16,155.22,155.25,18372.0,156.15,156.16,155.22,155.25,18372.0
2017-10-09 10:50:00,155.36,155.91,155.27,155.87,8437.0,155.36,155.91,155.27,155.87,8437.0
2017-10-09 11:00:00,155.78,155.88,155.6,155.8,6525.0,155.78,155.88,155.6,155.8,6525.0
2017-10-09 11:10:00,155.84,156.14,155.52,155.67,17775.0,155.84,156.14,155.52,155.67,17775.0
2017-10-09 11:20:00,155.66,155.77,155.53,155.74,15729.0,155.66,155.77,155.53,155.74,15729.0
2017-10-09 11:30:00,155.72,156.04,155.67,155.94,9418.0,155.72,156.04,155.67,155.94,9418.0
2017-10-09 11:40:00,155.92,156.08,155.84,156.07,1662.0,155.92,156.08,155.84,156.07,1662.0
2017-10-09 11:50:00,156.09,156.09,155.8,155.99,7148.0,156.09,156.09,155.8,155.99,7148.0
2017-10-09 12:00:00,155.96,156.01,155.42,155.78,7995.0,155.96,156.01,155.42,155.78,7995.0
2017-10-09 12:10:00,155.77,155.95,155.65,155.81,7550.0,155.77,155.95,155.65,155.81,7550.0
2017-10-09 12:20:00,155.84,156.0,155.76,155.96,18002.0,155.84,156.0,155.76,155.96,18002.0
2017-10-09 12:30:00,156.06,156.31,155.86,155.94,38157.0,156.06,156.31,155.86,155.94,38157.0
2017-10-09 12:40:00,155.98,156.17,155.69,155.74,7599.0,155.98,156.17,155.69,155.74,7599.0
2017-10-09 12:50:00,155.8,155.9,155.66,155.71,6050.0,155.8,155.9,155.66,155.71,6050.0
2017-10-09 13:00:00,155.7,155.77,155.48,155.49,4697.0,155.7,155.77,155.48,155.49,4697.0
2017-10-09 13:10:00,155.58,155.82,155.55,155.55,6582.0,155.58,155.82,155.55,155.55,6582.0
2017-10-09 13:20:00,155.6,155.6,155.47,155.53,4700.0,155.6,155.6,155.47,155.53,4700.0
2017-10-09 13:30:00,155.52,155.9,155.52,155.79,16311.0,155.52,155.9,155.52,155.79,16311.0
2017-10-09 13:40:00,155.91,156.18,155.83,156.16,21192.0,155.91,156.18,155.83,156.16,21192.0
2017-10-09 13:50:00,156.19,156.24,156.05,156.24,15068.0,156.19,156.24,156.05,156.24,15068.0
2017-10-09 14:00:00,156.19,156.53,156.14,156.32,37427.0,156.19,156.53,156.14,156.32,37427.0
2017-10-09 14:10:00,156.37,157.23,156.15,156.15,47705.0,156.37,157.23,156.15,156.15,47705.0
2017-10-09 14:20:00,156.13,156.33,156.02,156.21,7665.0,156.13,156.33,156.02,156.21,7665.0
2017-10-09 14:30:00,156.13,156.29,155.87,155.99,12879.0,156.13,156.29,155.87,155.99,12879.0
2017-10-09 14:40:00,155.99,156.59,155.97,156.23,47250.0,155.99,156.59,155.97,156.23,47250.0
2017-10-09 14:50:00,156.28,156.34,156.03,156.06,11276.0,156.28,156.34,156.03,156.06,11276.0
2017-10-09 15:00:00,155.92,156.02,155.83,155.92,16701.0,155.92,156.02,155.83,155.92,16701.0
2017-10-09 15:10:00,155.92,155.92,155.67,155.81,9837.0,155.92,155.92,155.67,155.81,9837.0
2017-10-09 15:20:00,155.86,156.15,155.81,156.09,22619.0,155.86,156.15,155.81,156.09,22619.0
2017-10-09 15:30:00,156.09,156.12,155.9,155.97,10160.0,156.09,156.12,155.9,155.97,10160.0
2017-10-09 15:40:00,155.96,156.0,155.61,155.74,37309.0,155.96,156.0,155.61,155.74,37309.0
2017-10-09 15:50:00,155.7,155.7,155.09,155.55,160012.0,155.7,155.7,155.09,155.55,160012.0
2017-10-10 09:30:00,155.19,156.2,154.74,156.05,41309.0,155.19,156.2,154.74,156.05,41309.0
2017-10-10 09:40:00,156.17,156.23,155.73,155.98,45817.0,156.17,156.23,155.73,155.98,45817.0
2017-10-10 09:50:00,155.9,155.92,155.2,155.47,35563.0,155.9,155.92,155.2,155.47,35563.0
2017-10-10 10:00:00,155.37,155.5,154.13,154.43,42521.0,155.37,155.5,154.13,154.43,42521.0
2017-10-10 10:10:00,154.29,154.64,153.5,153.8,34927.0,154.29,154.64,153.5,153.8,34927.0
2017-10-10 10:20:00,153.78,154.39,153.53,154.39,11941.0,153.78,154.39,153.53,154.39,11941.0
2017-10-10 10:30:00,154.34,154.38,153.89,153.9,13635.0,154.34,154.38,153.89,153.9,13635.0
2017-10-10 10:40:00,153.94,154.08,153.75,154.02,14814.0,153.94,154.08,153.75,154.02,14814.0
2017-10-10 10:50:00,154.0,154.23,153.94,154.08,13256.0,154.0,154.23,153.94,154.08,13256.0
2017-10-10 11:00:00,154.09,154.17,153.87,153.94,16633.0,154.09,154.17,153.87,153.94,16633.0
2017-10-10 11:10:00,153.92,154.5,153.82,154.5,3259.0,153.92,154.5,153.82,154.5,3259.0
2017-10-10 11:20:00,154.52,154.69,153.8,153.93,20108.0,154.52,154.69,153.8,153.93,20108.0
2017-10-10 11:30:00,154.11,154.71,153.98,154.64,22181.0,154.11,154.71,153.98,154.64,22181.0
2017-10-10 11:40:00,154.73,154.73,154.41,154.56,11834.0,154.73,154.73,154.41,154.56,11834.0
2017-10-10 11:50:00,154.57,154.81,154.16,154.45,29348.0,154.57,154.81,154.16,154.45,29348.0
2017-10-10 12:00:00,154.47,154.82,154.24,154.31,15671.0,154.47,154.82,154.24,154.31,15671.0
2017-10-10 12:10:00,154.27,154.54,154.27,154.47,8739.0,154.27,154.54,154.27,154.47,8739.0
2017-10-10 12:20:00,154.38,154.47,154.21,154.31,9420.0,154.38,154.47,154.21,154.31,9420.0
2017-10-10 12:30:00,154.31,154.6,154.26,154.3,21004.0,154.31,154.6,154.26,154.3,21004.0
2017-10-10 12:40:00,154.3,154.94,154.3,154.72,14622.0,154.3,154.94,154.3,154.72,14622.0
2017-10-10 12:50:00,154.88,154.88,154.45,154.6,7432.0,154.88,154.88,154.45,154.6,7432.0
2017-10-10 13:00:00,154.61,154.68,154.42,154.42,5925.0,154.61,154.68,154.42,154.42,5925.0
2017-10-10 13:10:00,154.51,154.81,154.39,154.61,6697.0,154.51,154.81,154.39,154.61,6697.0
2017-10-10 13:20:00,154.6,154.75,154.44,154.75,3730.0,154.6,154.75,154.44,154.75,3730.0
2017-10-10 13:30:00,154.82,155.1,154.56,154.63,8800.0,154.82,155.1,154.56,154.63,8800.0
2017-10-10 13:40:00,154.65,155.02,154.65,154.99,15775.0,154.65,155.02,154.65,154.99,15775.0
2017-10-10 13:50:00,154.97,154.98,154.6,154.76,7325.0,154.97,154.98,154.6,154.76,7325.0
2017-10-10 14:00:00,154.76,154.83,154.63,154.75,7755.0,154.76,154.83,154.63,154.75,7755.0
2017-10-10 14:10:00,154.72,154.72,154.36,154.53,9990.0,154.72,154.72,154.36,154.53,9990.0
2017-10-10 14:20:00,154.54,154.77,154.33,154.75,9468.0,154.54,154.77,154.33,154.75,9468.0
2017-10-10 14:30:00,154.78,154.93,154.63,154.83,6930.0,154.78,154.93,154.63,154.83,6930.0
2017-10-10 14:40:00,154.78,155.09,154.78,154.8,6738.0,154.78,155.09,154.78,154.8,6738.0
2017-10-10 14:50:00,154.76,154.89,154.52,154.79,6000.0,154.76,154.89,154.52,154.79,6000.0
2017-10-10 15:00:00,154.77,155.06,154.77,154.95,12180.0,154.77,155.06,154.77,154.95,12180.0
2017-10-10 15:10:00,155.01,155.01,154.64,154.77,20701.0,155.01,155.01,154.64,154.77,20701.0
2017-10-10 15:20:00,154.76,154.88,154.48,154.52,17290.0,154.76,154.88,154.48,154.52,17290.0
2017-10-10 15:30:00,154.58,154.59,154.25,154.28,20663.0,154.58,154.59,154.25,154.28,20663.0
2017-10-10 15:40:00,154.28,154.37,154.16,154.37,25169.0,154.28,154.37,154.16,154.37,25169.0
2017-10-10 15:50:00,154.34,154.63,154.34,154.51,88062.0,154.34,154.63,154.34,154.51,88062.0
2017-10-11 09:30:00,153.85,154.49,152.95,153.63,32278.0,153.85,154.49,152.95,153.63,32278.0
2017-10-11 09:40:00,153.84,153.84,153.13,153.17,28182.0,153.84,153.84,153.13,153.17,28182.0
2017-10-11 09:50:00,153.25,154.09,153.03,154.01,22940.0,153.25,154.09,153.03,154.01,22940.0
2017-10-11 10:00:00,153.99,154.0,152.55,152.62,28119.0,153.99,154.0,152.55,152.62,28119.0
2017-10-11 10:10:00,152.55,153.54,152.55,152.96,35177.0,152.55,153.54,152.55,152.96,35177.0
2017-10-11 10:20:00,152.95,153.37,152.84,153.18,28656.0,152.95,153.37,152.84,153.18,28656.0
2017-10-11 10:30:00,153.24,153.29,152.71,152.87,16800.0,153.24,153.29,152.71,152.87,16800.0
2017-10-11 10:40:00,152.79,152.82,152.32,152.42,21522.0,152.79,152.82,152.32,152.42,21522.0
2017-10-11 10:50:00,152.35,152.67,152.12,152.51,22838.0,152.35,152.67,152.12,152.51,22838.0
2017-10-11 11:00:00,152.51,152.64,152.33,152.34,9535.0,152.51,152.64,152.33,152.34,9535.0
2017-10-11 11:10:00,152.49,152.85,152.35,152.74,32278.0,152.49,152.85,152.35,152.74,32278.0
2017-10-11 11:20:00,152.72,152.82,152.49,152.61,12534.0,152.72,152.82,152.49,152.61,12534.0
2017-10-11 11:30:00,152.61,152.67,152.39,152.44,19046.0,152.61,152.67,152.39,152.44,19046.0
2017-10-11 11:40:00,152.41,152.42,152.1,152.21,20757.0,152.41,152.42,152.1,152.21,20757.0
2017-10-11 11:50:00,152.15,152.21,151.89,152.04,22424.0,152.15,152.21,151.89,152.04,22424.0
2017-10-11 12:00:00,151.99,152.04,151.65,151.8,22192.0,151.99,152.04,151.65,151.8,22192.0
2017-10-11 12:10:00,151.75,152.66,151.68,152.25,60430.0,151.75,152.66,151.68,152.25,60430.0
2017-10-11 12:20:00,152.23,152.33,152.0,152.11,21810.0,152.23,152.33,152.0,152.11,21810.0
2017-10-11 12:30:00,152.22,152.62,152.22,152.51,10004.0,152.22,152.62,152.22,152.51,10004.0
2017-10-11 12:40:00,152.58,152.58,152.2,152.24,18816.0,152.58,152.58,152.2,152.24,18816.0
2017-10-11 12:50:00,152.24,152.53,152.24,152.52,25862.0,152.24,152.53,152.24,152.52,25862.0
2017-10-11 13:00:00,152.52,152.57,152.28,152.54,25065.0,152.52,152.57,152.28,152.54,25065.0
2017-10-11 13:10:00,152.5,152.6,152.44,152.49,6864.0,152.5,152.6,152.44,152.49,6864.0
2017-10-11 13:20:00,152.49,152.55,152.42,152.5,14508.0,152.49,152.55,152.42,152.5,14508.0
2017-10-11 13:30:00,152.5,152.69,152.46,152.6,13303.0,152.5,152.69,152.46,152.6,13303.0
2017-10-11 13:40:00,152.6,152.72,152.46,152.7,16581.0,152.6,152.72,152.46,152.7,16581.0
2017-10-11 13:50:00,152.73,152.76,152.54,152.55,13977.0,152.73,152.76,152.54,152.55,13977.0
2017-10-11 14:00:00,152.53,152.8,152.52,152.75,34080.0,152.53,152.8,152.52,152.75,34080.0
2017-10-11 14:10:00,152.8,153.27,152.71,153.02,41196.0,152.8,153.27,152.71,153.02,41196.0
2017-10-11 14:20:00,153.07,153.17,152.73,153.13,29377.0,153.07,153.17,152.73,153.13,29377.0
2017-10-11 14:30:00,153.12,153.22,152.84,153.15,36876.0,153.12,153.22,152.84,153.15,36876.0
2017-10-11 14:40:00,153.09,153.16,152.65,153.03,17525.0,153.09,153.16,152.65,153.03,17525.0
2017-10-11 14:50:00,153.05,153.2,152.86,153.2,14111.0,153.05,153.2,152.86,153.2,14111.0
2017-10-11 15:00:00,153.21,153.75,153.2,153.75,39882.0,153.21,153.75,153.2,153.75,39882.0
2017-10-11 15:10:00,153.71,154.07,153.7,153.9,93059.0,153.71,154.07,153.7,153.9,93059.0
2017-10-11 15:20:00,153.9,154.06,153.83,154.01,51122.0,153.9,154.06,153.83,154.01,51122.0
2017-10-11 15:30:00,153.99,154.45,153.97,154.15,127434.0,153.99,154.45,153.97,154.15,127434.0
2017-10-11 15:40:00,154.17,154.64,154.15,154.46,59943.0,154.17,154.64,154.15,154.46,59943.0
2017-10-11 15:50:00,154.47,154.52,153.98,154.01,246801.0,154.47,154.52,153.98,154.01,246801.0
2017-10-12 09:30:00,152.93,154.37,152.84,154.0,102725.0,152.93,154.37,152.84,154.0,102725.0
2017-10-12 09:40:00,154.19,154.19,153.51,153.6,15508.0,154.19,154.19,153.51,153.6,15508.0
2017-10-12 09:50:00,153.66,153.86,152.92,153.28,33857.0,153.66,153.86,152.92,153.28,33857.0
2017-10-12 10:00:00,153.25,153.73,153.02,153.23,31618.0,153.25,153.73,153.02,153.23,31618.0
2017-10-12 10:10:00,153.3,153.77,153.29,153.75,21111.0,153.3,153.77,153.29,153.75,21111.0
2017-10-12 10:20:00,153.82,153.93,153.51,153.75,15887.0,153.82,153.93,153.51,153.75,15887.0
2017-10-12 10:30:00,153.74,154.25,153.58,154.25,12723.0,153.74,154.25,153.58,154.25,12723.0
2017-10-12 10:40:00,154.33,154.85,154.3,154.4,63036.0,154.33,154.85,154.3,154.4,63036.0
2017-10-12 10:50:00,154.47,154.78,154.37,154.55,22166.0,154.47,154.78,154.37,154.55,22166.0
2017-10-12 11:00:00,154.46,154.66,154.22,154.44,19413.0,154.46,154.66,154.22,154.44,19413.0
2017-10-12 11:10:00,154.45,154.54,154.21,154.28,20593.0,154.45,154.54,154.21,154.28,20593.0
2017-10-12 11:20:00,154.34,154.59,154.31,154.44,13796.0,154.34,154.59,154.31,154.44,13796.0
2017-10-12 11:30:00,154.44,154.72,154.26,154.63,21218.0,154.44,154.72,154.26,154.63,21218.0
2017-10-12 11:40:00,154.71,154.85,154.34,154.6,13519.0,154.71,154.85,154.34,154.6,13519.0
2017-10-12 11:50:00,154.63,154.75,154.44,154.64,16473.0,154.63,154.75,154.44,154.64,16473.0
2017-10-12 12:00:00,154.64,154.84,154.55,154.66,22790.0,154.64,154.84,154.55,154.66,22790.0
2017-10-12 12:10:00,154.66,154.74,154.5,154.66,24814.0,154.66,154.74,154.5,154.66,24814.0
2017-10-12 12:20:00,154.59,154.7,154.52,154.54,16465.0,154.59,154.7,154.52,154.54,16465.0
2017-10-12 12:30:00,154.55,154.68,154.36,154.41,10615.0,154.55,154.68,154.36,154.41,10615.0
2017-10-12 12:40:00,154.47,154.47,154.11,154.15,10611.0,154.47,154.47,154.11,154.15,10611.0
2017-10-12 12:50:00,154.17,154.35,154.17,154.32,8366.0,154.17,154.35,154.17,154.32,8366.0
2017-10-12 13:00:00,154.31,154.33,154.04,154.15,16700.0,154.31,154.33,154.04,154.15,16700.0
2017-10-12 13:10:00,154.15,154.31,154.12,154.23,10659.0,154.15,154.31,154.12,154.23,10659.0
2017-10-12 13:20:00,154.22,154.41,154.15,154.31,6100.0,154.22,154.41,154.15,154.31,6100.0
2017-10-12 13:30:00,154.31,154.73,154.27,154.65,21175.0,154.31,154.73,154.27,154.65,21175.0
2017-10-12 13:40:00,154.65,154.66,154.11,154.19,12500.0,154.65,154.66,154.11,154.19,12500.0
2017-10-12 13:50:00,154.16,154.18,153.9,153.94,23978.0,154.16,154.18,153.9,153.94,23978.0
2017-10-12 14:00:00,153.95,154.03,153.55,153.55,17324.0,153.95,154.03,153.55,153.55,17324.0
2017-10-12 14:10:00,153.6,153.93,153.51,153.88,18892.0,153.6,153.93,153.51,153.88,18892.0
2017-10-12 14:20:00,153.89,154.02,153.82,153.82,12240.0,153.89,154.02,153.82,153.82,12240.0
2017-10-12 14:30:00,153.8,153.89,153.64,153.71,11311.0,153.8,153.89,153.64,153.71,11311.0
2017-10-12 14:40:00,153.73,153.82,153.63,153.66,22674.0,153.73,153.82,153.63,153.66,22674.0
2017-10-12 14:50:00,153.65,153.74,153.59,153.74,8674.0,153.65,153.74,153.59,153.74,8674.0
2017-10-12 15:00:00,153.74,154.06,153.72,154.06,13574.0,153.74,154.06,153.72,154.06,13574.0
2017-10-12 15:10:00,154.03,154.12,153.89,153.97,17381.0,154.03,154.12,153.89,153.97,17381.0
2017-10-12 15:20:00,153.99,154.25,153.97,154.13,16081.0,153.99,154.25,153.97,154.13,16081.0
2017-10-12 15:30:00,154.14,154.16,153.78,153.83,18481.0,154.14,154.16,153.78,153.83,18481.0
2017-10-12 15:40:00,153.83,154.05,153.81,153.88,30737.0,153.83,154.05,153.81,153.88,30737.0
2017-10-12 15:50:00,153.91,154.59,153.9,153.94,128870.0,153.91,154.59,153.9,153.94,128870.0
2017-10-13 09:30:00,155.0,155.49,154.2,154.7,79608.0,155.0,155.49,154.2,154.7,79608.0
2017-10-13 09:40:00,155.0,155.26,154.26,154.46,29668.0,155.0,155.26,154.26,154.46,29668.0
2017-10-13 09:50:00,154.46,154.59,153.5,153.59,36078.0,154.46,154.59,153.5,153.59,36078.0
2017-10-13 10:00:00,153.83,154.25,153.42,153.62,19105.0,153.83,154.25,153.42,153.62,19105.0
2017-10-13 10:10:00,153.54,153.86,153.14,153.47,16000.0,153.54,153.86,153.14,153.47,16000.0
2017-10-13 10:20:00,153.42,154.1,153.35,153.87,19030.0,153.42,154.1,153.35,153.87,19030.0
2017-10-13 10:30:00,153.97,154.27,153.8,154.17,6803.0,153.97,154.27,153.8,154.17,6803.0
2017-10-13 10:40:00,154.26,154.31,153.69,153.78,27024.0,154.26,154.31,153.69,153.78,27024.0
2017-10-13 10:50:00,153.74,153.74,153.08,153.28,11072.0,153.74,153.74,153.08,153.28,11072.0
2017-10-13 11:00:00,153.39,153.47,153.07,153.39,9073.0,153.39,153.47,153.07,153.39,9073.0
2017-10-13 11:10:00,153.35,153.55,153.23,153.48,13774.0,153.35,153.55,153.23,153.48,13774.0
2017-10-13 11:20:00,153.41,153.44,153.22,153.32,9302.0,153.41,153.44,153.22,153.32,9302.0
2017-10-13 11:30:00,153.34,153.64,153.23,153.47,16307.0,153.34,153.64,153.23,153.47,16307.0
2017-10-13 11:40:00,153.53,153.69,153.36,153.64,8158.0,153.53,153.69,153.36,153.64,8158.0
2017-10-13 11:50:00,153.62,153.76,153.32,153.47,20688.0,153.62,153.76,153.32,153.47,20688.0
2017-10-13 12:00:00,153.54,153.59,153.38,153.38,3100.0,153.54,153.59,153.38,153.38,3100.0
2017-10-13 12:10:00,153.38,153.67,153.26,153.67,7954.0,153.38,153.67,153.26,153.67,7954.0
2017-10-13 12:20:00,153.67,153.71,153.45,153.64,4900.0,153.67,153.71,153.45,153.64,4900.0
2017-10-13 12:30:00,153.52,153.66,153.35,153.35,7159.0,153.52,153.66,153.35,153.35,7159.0
2017-10-13 12:40:00,153.34,153.65,153.3,153.4,18312.0,153.34,153.65,153.3,153.4,18312.0
2017-10-13 12:50:00,153.43,153.58,153.39,153.39,15152.0,153.43,153.58,153.39,153.39,15152.0
2017-10-13 13:00:00,153.38,153.41,153.18,153.37,4530.0,153.38,153.41,153.18,153.37,4530.0
2017-10-13 13:10:00,153.25,153.37,153.19,153.19,3430.0,153.25,153.37,153.19,153.19,3430.0
2017-10-13 13:20:00,153.29,153.49,153.07,153.48,57088.0,153.29,153.49,153.07,153.48,57088.0
2017-10-13 13:30:00,153.4,153.66,153.26,153.29,31598.0,153.4,153.66,153.26,153.29,31598.0
2017-10-13 13:40:00,153.34,153.44,153.22,153.41,7600.0,153.34,153.44,153.22,153.41,7600.0
2017-10-13 13:50:00,153.34,153.49,153.22,153.42,5793.0,153.34,153.49,153.22,153.42,5793.0
2017-10-13 14:00:00,153.4,153.49,153.32,153.33,3700.0,153.4,153.49,153.32,153.33,3700.0
2017-10-13 14:10:00,153.28,153.43,153.2,153.2,4664.0,153.28,153.43,153.2,153.2,4664.0
2017-10-13 14:20:00,153.24,153.31,153.17,153.31,7100.0,153.24,153.31,153.17,153.31,7100.0
2017-10-13 14:30:00,153.28,153.5,153.22,153.48,5592.0,153.28,153.5,153.22,153.48,5592.0
2017-10-13 14:40:00,153.45,153.64,153.41,153.64,6438.0,153.45,153.64,153.41,153.64,6438.0
2017-10-13 14:50:00,153.62,153.69,153.52,153.56,7468.0,153.62,153.69,153.52,153.56,7468.0
2017-10-13 15:00:00,153.59,153.59,153.4,153.42,5290.0,153.59,153.59,153.4,153.42,5290.0
2017-10-13 15:10:00,153.47,153.64,153.46,153.57,8228.0,153.47,153.64,153.46,153.57,8228.0
2017-10-13 15:20:00,153.6,153.75,153.58,153.59,10628.0,153.6,153.75,153.58,153.59,10628.0
2017-10-13 15:30:00,153.58,153.58,153.1,153.11,25012.0,153.58,153.58,153.1,153.11,25012.0
2017-10-13 15:40:00,153.1,153.2,152.93,153.0,34410.0,153.1,153.2,152.93,153.0,34410.0
2017-10-13 15:50:00,152.96,152.96,152.68,152.92,81323.0,152.96,152.96,152.68,152.92,81323.0
2017-10-16 09:30:00,153.11,155.99,153.1,155.18,76589.0,153.11,155.99,153.1,155.18,76589.0
2017-10-16 09:40:00,155.49,156.43,155.32,155.97,45333.0,155.49,156.43,155.32,155.97,45333.0
2017-10-16 09:50:00,156.11,156.41,155.8,156.41,84054.0,156.11,156.41,155.8,156.41,84054.0
2017-10-16 10:00:00,156.41,156.85,156.13,156.71,86095.0,156.41,156.85,156.13,156.71,86095.0
2017-10-16 10:10:00,156.61,156.8,156.07,156.25,116593.0,156.61,156.8,156.07,156.25,116593.0
2017-10-16 10:20:00,156.25,156.35,155.78,155.97,111836.0,156.25,156.35,155.78,155.97,111836.0
2017-10-16 10:30:00,155.85,156.27,155.57,156.11,55718.0,155.85,156.27,155.57,156.11,55718.0
2017-10-16 10:40:00,156.09,156.38,155.94,156.25,121398.0,156.09,156.38,155.94,156.25,121398.0
2017-10-16 10:50:00,156.27,156.75,156.12,156.75,88682.0,156.27,156.75,156.12,156.75,88682.0
2017-10-16 11:00:00,156.72,156.74,156.09,156.3,86137.0,156.72,156.74,156.09,156.3,86137.0
2017-10-16 11:10:00,156.36,157.56,156.21,157.43,81712.0,156.36,157.56,156.21,157.43,81712.0
2017-10-16 11:20:00,157.54,157.78,157.16,157.54,56246.0,157.54,157.78,157.16,157.54,56246.0
2017-10-16 11:30:00,157.5,157.64,157.18,157.27,43397.0,157.5,157.64,157.18,157.27,43397.0
2017-10-16 11:40:00,157.15,157.3,156.3,156.64,30665.0,157.15,157.3,156.3,156.64,30665.0
2017-10-16 11:50:00,156.64,156.87,156.21,156.21,11488.0,156.64,156.87,156.21,156.21,11488.0
2017-10-16 12:00:00,156.08,156.33,155.88,156.17,19457.0,156.08,156.33,155.88,156.17,19457.0
2017-10-16 12:10:00,156.11,156.18,155.07,155.34,21855.0,156.11,156.18,155.07,155.34,21855.0
2017-10-16 12:20:00,155.29,155.63,155.0,155.52,26333.0,155.29,155.63,155.0,155.52,26333.0
2017-10-16 12:30:00,155.46,155.54,155.11,155.14,9802.0,155.46,155.54,155.11,155.14,9802.0
2017-10-16 12:40:00,155.24,155.38,155.04,155.21,23466.0,155.24,155.38,155.04,155.21,23466.0
2017-10-16 12:50:00,155.13,155.27,155.02,155.08,13085.0,155.13,155.27,155.02,155.08,13085.0
2017-10-16 13:00:00,155.05,155.09,154.33,154.34,19605.0,155.05,155.09,154.33,154.34,19605.0
2017-10-16 13:10:00,154.44,154.59,154.21,154.59,25323.0,154.44,154.59,154.21,154.59,25323.0
2017-10-16 13:20:00,154.51,154.88,154.44,154.88,15595.0,154.51,154.88,154.44,154.88,15595.0
2017-10-16 13:30:00,154.79,154.91,154.57,154.78,15880.0,154.79,154.91,154.57,154.78,15880.0
2017-10-16 13:40:00,154.67,155.07,154.67,155.02,17205.0,154.67,155.07,154.67,155.02,17205.0
2017-10-16 13:50:00,155.0,155.09,154.89,155.02,15441.0,155.0,155.09,154.89,155.02,15441.0
2017-10-16 14:00:00,155.02,155.13,154.73,154.86,39622.0,155.02,155.13,154.73,154.86,39622.0
2017-10-16 14:10:00,154.89,155.06,154.75,154.84,24260.0,154.89,155.06,154.75,154.84,24260.0
2017-10-16 14:20:00,154.84,155.02,154.84,154.96,28956.0,154.84,155.02,154.84,154.96,28956.0
2017-10-16 14:30:00,154.98,155.12,154.67,155.08,32708.0,154.98,155.12,154.67,155.08,32708.0
2017-10-16 14:40:00,155.06,155.24,155.06,155.24,18597.0,155.06,155.24,155.06,155.24,18597.0
2017-10-16 14:50:00,155.22,155.23,154.71,154.76,35625.0,155.22,155.23,154.71,154.76,35625.0
2017-10-16 15:00:00,154.76,154.8,154.4,154.5,34699.0,154.76,154.8,154.4,154.5,34699.0
2017-10-16 15:10:00,154.5,154.79,154.34,154.48,16687.0,154.5,154.79,154.34,154.48,16687.0
2017-10-16 15:20:00,154.5,154.74,154.4,154.7,76305.0,154.5,154.74,154.4,154.7,76305.0
2017-10-16 15:30:00,154.74,154.95,154.63,154.81,37743.0,154.74,154.95,154.63,154.81,37743.0
2017-10-16 15:40:00,154.77,154.84,154.21,154.35,82040.0,154.77,154.84,154.21,154.35,82040.0
2017-10-16 15:50:00,154.59,154.74,154.41,154.7,68667.0,154.59,154.74,154.41,154.7,68667.0
2017-10-17 09:30:00,154.55,156.0,154.19,154.81,36300.0,154.55,156.0,154.19,154.81,36300.0
2017-10-17 09:40:00,154.81,155.17,154.02,154.35,23334.0,154.81,155.17,154.02,154.35,23334.0
2017-10-17 09:50:00,154.3,154.36,154.03,154.15,11465.0,154.3,154.36,154.03,154.15,11465.0
2017-10-17 10:00:00,154.25,154.89,154.18,154.31,8890.0,154.25,154.89,154.18,154.31,8890.0
2017-10-17 10:10:00,154.32,154.75,154.08,154.68,8735.0,154.32,154.75,154.08,154.68,8735.0
2017-10-17 10:20:00,154.52,155.13,154.48,155.03,15138.0,154.52,155.13,154.48,155.03,15138.0
2017-10-17 10:30:00,155.13,155.4,155.0,155.32,17893.0,155.13,155.4,155.0,155.32,17893.0
2017-10-17 10:40:00,155.22,155.52,154.92,154.96,24594.0,155.22,155.52,154.92,154.96,24594.0
2017-10-17 10:50:00,155.15,155.69,155.14,155.42,20401.0,155.15,155.69,155.14,155.42,20401.0
2017-10-17 11:00:00,155.5,155.52,155.15,155.51,15324.0,155.5,155.52,155.15,155.51,15324.0
2017-10-17 11:10:00,155.54,155.54,155.02,155.14,10983.0,155.54,155.54,155.02,155.14,10983.0
2017-10-17 11:20:00,155.1,155.22,154.95,155.11,6119.0,155.1,155.22,154.95,155.11,6119.0
2017-10-17 11:30:00,155.12,155.12,154.68,154.68,6342.0,155.12,155.12,154.68,154.68,6342.0
2017-10-17 11:40:00,154.61,155.06,154.61,154.98,10150.0,154.61,155.06,154.61,154.98,10150.0
2017-10-17 11:50:00,155.0,155.05,154.68,154.94,7950.0,155.0,155.05,154.68,154.94,7950.0
2017-10-17 12:00:00,155.01,155.15,154.69,154.69,10582.0,155.01,155.15,154.69,154.69,10582.0
2017-10-17 12:10:00,154.78,154.98,154.71,154.92,11322.0,154.78,154.98,154.71,154.92,11322.0
2017-10-17 12:20:00,154.85,154.85,154.6,154.75,4110.0,154.85,154.85,154.6,154.75,4110.0
2017-10-17 12:30:00,154.71,154.96,154.6,154.95,4983.0,154.71,154.96,154.6,154.95,4983.0
2017-10-17 12:40:00,154.96,155.15,154.86,155.1,13862.0,154.96,155.15,154.86,155.1,13862.0
2017-10-17 12:50:00,155.12,155.24,155.12,155.18,4103.0,155.12,155.24,155.12,155.18,4103.0
2017-10-17 13:00:00,155.17,155.46,155.17,155.29,11990.0,155.17,155.46,155.17,155.29,11990.0
2017-10-17 13:10:00,155.34,155.41,155.11,155.13,4526.0,155.34,155.41,155.11,155.13,4526.0
2017-10-17 13:20:00,155.2,155.33,154.84,154.88,11128.0,155.2,155.33,154.84,154.88,11128.0
2017-10-17 13:30:00,154.84,155.01,154.79,154.97,9817.0,154.84,155.01,154.79,154.97,9817.0
2017-10-17 13:40:00,154.97,155.24,154.81,155.18,12827.0,154.97,155.24,154.81,155.18,12827.0
2017-10-17 13:50:00,155.18,155.25,155.07,155.09,6387.0,155.18,155.25,155.07,155.09,6387.0
2017-10-17 14:00:00,155.14,155.22,155.07,155.22,19895.0,155.14,155.22,155.07,155.22,19895.0
2017-10-17 14:10:00,155.22,155.24,155.1,155.24,6590.0,155.22,155.24,155.1,155.24,6590.0
2017-10-17 14:20:00,155.22,155.33,155.12,155.31,19496.0,155.22,155.33,155.12,155.31,19496.0
2017-10-17 14:30:00,155.33,155.33,154.98,155.06,4972.0,155.33,155.33,154.98,155.06,4972.0
2017-10-17 14:40:00,155.1,155.2,154.93,155.0,11783.0,155.1,155.2,154.93,155.0,11783.0
2017-10-17 14:50:00,155.13,155.13,154.93,154.93,6540.0,155.13,155.13,154.93,154.93,6540.0
2017-10-17 15:00:00,154.94,155.33,154.94,155.33,10854.0,154.94,155.33,154.94,155.33,10854.0
2017-10-17 15:10:00,155.42,155.45,155.11,155.28,13516.0,155.42,155.45,155.11,155.28,13516.0
2017-10-17 15:20:00,155.28,155.29,155.11,155.13,9950.0,155.28,155.29,155.11,155.13,9950.0
2017-10-17 15:30:00,155.14,155.31,155.1,155.28,21907.0,155.14,155.31,155.1,155.28,21907.0
2017-10-17 15:40:00,155.27,155.51,155.26,155.3,48732.0,155.27,155.51,155.26,155.3,48732.0
2017-10-17 15:50:00,155.28,155.29,154.97,155.06,71926.0,155.28,155.29,154.97,155.06,71926.0
2017-10-18 09:30:00,155.29,158.04,155.27,157.5,78156.0,155.29,158.04,155.27,157.5,78156.0
2017-10-18 09:40:00,157.71,157.79,156.27,156.49,25187.0,157.71,157.79,156.27,156.49,25187.0
2017-10-18 09:50:00,156.54,156.68,155.94,155.98,43127.0,156.54,156.68,155.94,155.98,43127.0
2017-10-18 10:00:00,156.07,156.22,155.33,155.36,49977.0,156.07,156.22,155.33,155.36,49977.0
2017-10-18 10:10:00,155.33,155.41,155.11,155.32,30941.0,155.33,155.41,155.11,155.32,30941.0
2017-10-18 10:20:00,155.3,155.35,154.64,154.82,38641.0,155.3,155.35,154.64,154.82,38641.0
2017-10-18 10:30:00,154.84,155.07,154.74,154.78,25094.0,154.84,155.07,154.74,154.78,25094.0
2017-10-18 10:40:00,154.77,155.06,154.63,154.92,19090.0,154.77,155.06,154.63,154.92,19090.0
2017-10-18 10:50:00,154.99,155.05,154.61,154.87,11305.0,154.99,155.05,154.61,154.87,11305.0
2017-10-18 11:00:00,154.78,154.8,154.52,154.61,5970.0,154.78,154.8,154.52,154.61,5970.0
2017-10-18 11:10:00,154.61,154.69,154.31,154.44,7755.0,154.61,154.69,154.31,154.44,7755.0
2017-10-18 11:20:00,154.42,154.42,154.05,154.38,13056.0,154.42,154.42,154.05,154.38,13056.0
2017-10-18 11:30:00,154.4,154.5,154.24,154.41,10652.0,154.4,154.5,154.24,154.41,10652.0
2017-10-18 11:40:00,154.37,154.44,154.16,154.16,28775.0,154.37,154.44,154.16,154.16,28775.0
2017-10-18 11:50:00,154.19,154.35,154.15,154.3,9050.0,154.19,154.35,154.15,154.3,9050.0
2017-10-18 12:00:00,154.3,154.36,154.08,154.33,13540.0,154.3,154.36,154.08,154.33,13540.0
2017-10-18 12:10:00,154.29,154.29,154.02,154.11,9224.0,154.29,154.29,154.02,154.11,9224.0
2017-10-18 12:20:00,154.14,154.39,154.14,154.25,19100.0,154.14,154.39,154.14,154.25,19100.0
2017-10-18 12:30:00,154.26,154.56,154.26,154.53,16843.0,154.26,154.56,154.26,154.53,16843.0
2017-10-18 12:40:00,154.45,154.69,154.42,154.45,34703.0,154.45,154.69,154.42,154.45,34703.0
2017-10-18 12:50:00,154.42,154.65,154.24,154.39,18218.0,154.42,154.65,154.24,154.39,18218.0
2017-10-18 13:00:00,154.44,154.7,154.18,154.55,15780.0,154.44,154.7,154.18,154.55,15780.0
2017-10-18 13:10:00,154.52,154.57,154.35,154.4,7699.0,154.52,154.57,154.35,154.4,7699.0
2017-10-18 13:20:00,154.43,154.46,154.17,154.17,2100.0,154.43,154.46,154.17,154.17,2100.0
2017-10-18 13:30:00,154.15,154.25,154.1,154.24,7291.0,154.15,154.25,154.1,154.24,7291.0
2017-10-18 13:40:00,154.19,154.38,154.19,154.35,2742.0,154.19,154.38,154.19,154.35,2742.0
2017-10-18 13:50:00,154.44,154.48,154.2,154.47,8208.0,154.44,154.48,154.2,154.47,8208.0
2017-10-18 14:00:00,154.47,154.76,154.34,154.7,18190.0,154.47,154.76,154.34,154.7,18190.0
2017-10-18 14:10:00,154.76,154.9,154.72,154.73,8471.0,154.76,154.9,154.72,154.73,8471.0
2017-10-18 14:20:00,154.63,154.67,154.44,154.55,5008.0,154.63,154.67,154.44,154.55,5008.0
2017-10-18 14:30:00,154.46,154.67,154.42,154.67,11355.0,154.46,154.67,154.42,154.67,11355.0
2017-10-18 14:40:00,154.6,154.61,154.33,154.54,9791.0,154.6,154.61,154.33,154.54,9791.0
2017-10-18 14:50:00,154.5,154.54,154.34,154.47,10838.0,154.5,154.54,154.34,154.47,10838.0
2017-10-18 15:00:00,154.5,154.75,154.47,154.67,7572.0,154.5,154.75,154.47,154.67,7572.0
2017-10-18 15:10:00,154.61,154.67,154.51,154.6,7113.0,154.61,154.67,154.51,154.6,7113.0
2017-10-18 15:20:00,154.56,154.63,154.44,154.59,9326.0,154.56,154.63,154.44,154.59,9326.0
2017-10-18 15:30:00,154.54,154.7,154.49,154.53,19640.0,154.54,154.7,154.49,154.53,19640.0
2017-10-18 15:40:00,154.52,154.78,154.5,154.78,36916.0,154.52,154.78,154.5,154.78,36916.0
2017-10-18 15:50:00,154.8,154.86,154.61,154.86,97027.0,154.8,154.86,154.61,154.86,97027.0
2017-10-19 09:30:00,154.57,155.75,154.57,155.67,29023.0,154.57,155.75,154.57,155.67,29023.0
2017-10-19 09:40:00,155.64,155.79,154.41,154.53,18543.0,155.64,155.79,154.41,154.53,18543.0
2017-10-19 09:50:00,154.35,154.96,154.15,154.96,32767.0,154.35,154.96,154.15,154.96,32767.0
2017-10-19 10:00:00,154.9,155.3,154.45,154.83,48921.0,154.9,155.3,154.45,154.83,48921.0
2017-10-19 10:10:00,154.9,155.27,154.7,155.0,30392.0,154.9,155.27,154.7,155.0,30392.0
2017-10-19 10:20:00,155.03,155.19,154.68,154.82,8834.0,155.03,155.19,154.68,154.82,8834.0
2017-10-19 10:30:00,154.83,154.94,154.53,154.75,12009.0,154.83,154.94,154.53,154.75,12009.0
2017-10-19 10:40:00,154.81,154.92,154.49,154.7,13136.0,154.81,154.92,154.49,154.7,13136.0
2017-10-19 10:50:00,154.77,154.78,154.21,154.22,11170.0,154.77,154.78,154.21,154.22,11170.0
2017-10-19 11:00:00,154.3,154.42,154.15,154.33,12747.0,154.3,154.42,154.15,154.33,12747.0
2017-10-19 11:10:00,154.32,154.43,154.19,154.2,17811.0,154.32,154.43,154.19,154.2,17811.0
2017-10-19 11:20:00,154.21,154.38,154.2,154.27,10876.0,154.21,154.38,154.2,154.27,10876.0
2017-10-19 11:30:00,154.26,154.55,154.15,154.18,10850.0,154.26,154.55,154.15,154.18,10850.0
2017-10-19 11:40:00,154.18,154.25,153.61,153.66,24736.0,154.18,154.25,153.61,153.66,24736.0
2017-10-19 11:50:00,153.65,153.65,153.07,153.18,18819.0,153.65,153.65,153.07,153.18,18819.0
2017-10-19 12:00:00,153.14,153.26,152.89,153.01,15137.0,153.14,153.26,152.89,153.01,15137.0
2017-10-19 12:10:00,153.01,153.03,152.42,152.81,21582.0,153.01,153.03,152.42,152.81,21582.0
2017-10-19 12:20:00,152.88,153.1,152.88,153.04,12190.0,152.88,153.1,152.88,153.04,12190.0
2017-10-19 12:30:00,153.1,153.54,152.94,153.52,16144.0,153.1,153.54,152.94,153.52,16144.0
2017-10-19 12:40:00,153.57,153.8,153.35,153.79,14255.0,153.57,153.8,153.35,153.79,14255.0
2017-10-19 12:50:00,153.8,153.89,153.69,153.77,11319.0,153.8,153.89,153.69,153.77,11319.0
2017-10-19 13:00:00,153.74,154.13,153.74,153.84,37559.0,153.74,154.13,153.74,153.84,37559.0
2017-10-19 13:10:00,153.89,153.93,153.32,153.39,22100.0,153.89,153.93,153.32,153.39,22100.0
2017-10-19 13:20:00,153.41,153.57,153.35,153.56,16137.0,153.41,153.57,153.35,153.56,16137.0
2017-10-19 13:30:00,153.59,153.72,153.31,153.45,15837.0,153.59,153.72,153.31,153.45,15837.0
2017-10-19 13:40:00,153.46,153.77,153.43,153.62,15419.0,153.46,153.77,153.43,153.62,15419.0
2017-10-19 13:50:00,153.59,154.24,153.59,154.07,22105.0,153.59,154.24,153.59,154.07,22105.0
2017-10-19 14:00:00,154.08,154.2,153.94,154.01,14932.0,154.08,154.2,153.94,154.01,14932.0
2017-10-19 14:10:00,153.94,154.06,153.89,153.89,14630.0,153.94,154.06,153.89,153.89,14630.0
2017-10-19 14:20:00,153.9,154.07,153.8,153.8,22743.0,153.9,154.07,153.8,153.8,22743.0
2017-10-19 14:30:00,153.8,153.96,153.77,153.9,18441.0,153.8,153.96,153.77,153.9,18441.0
2017-10-19 14:40:00,153.91,154.1,153.85,154.06,17469.0,153.91,154.1,153.85,154.06,17469.0
2017-10-19 14:50:00,154.07,154.11,153.99,154.04,16068.0,154.07,154.11,153.99,154.04,16068.0
2017-10-19 15:00:00,154.04,154.12,153.96,154.11,20638.0,154.04,154.12,153.96,154.11,20638.0
2017-10-19 15:10:00,154.11,154.47,154.08,154.45,29461.0,154.11,154.47,154.08,154.45,29461.0
2017-10-19 15:20:00,154.45,154.46,154.24,154.24,21399.0,154.45,154.46,154.24,154.24,21399.0
2017-10-19 15:30:00,154.24,154.24,154.01,154.06,30959.0,154.24,154.24,154.01,154.06,30959.0
2017-10-19 15:40:00,154.03,154.26,153.92,154.22,59544.0,154.03,154.26,153.92,154.22,59544.0
2017-10-19 15:50:00,154.21,154.78,154.18,154.59,107987.0,154.21,154.78,154.18,154.59,107987.0
2017-10-20 09:30:00,154.97,155.85,154.15,154.15,62119.0,154.97,155.85,154.15,154.15,62119.0
2017-10-20 09:40:00,154.08,154.08,153.06,153.28,43239.0,154.08,154.08,153.06,153.28,43239.0
2017-10-20 09:50:00,153.29,153.72,153.27,153.56,27068.0,153.29,153.72,153.27,153.56,27068.0
2017-10-20 10:00:00,153.62,154.32,153.6,153.88,29386.0,153.62,154.32,153.6,153.88,29386.0
2017-10-20 10:10:00,153.9,154.12,153.42,153.58,28044.0,153.9,154.12,153.42,153.58,28044.0
2017-10-20 10:20:00,153.51,153.54,153.01,153.06,26572.0,153.51,153.54,153.01,153.06,26572.0
2017-10-20 10:30:00,153.04,153.31,152.81,153.31,28234.0,153.04,153.31,152.81,153.31,28234.0
2017-10-20 10:40:00,153.27,154.32,153.2,153.89,52220.0,153.27,154.32,153.2,153.89,52220.0
2017-10-20 10:50:00,153.95,154.0,153.3,153.4,18512.0,153.95,154.0,153.3,153.4,18512.0
2017-10-20 11:00:00,153.39,153.72,153.39,153.72,10961.0,153.39,153.72,153.39,153.72,10961.0
2017-10-20 11:10:00,153.79,154.24,153.78,154.04,14185.0,153.79,154.24,153.78,154.04,14185.0
2017-10-20 11:20:00,153.99,154.28,153.88,153.88,15601.0,153.99,154.28,153.88,153.88,15601.0
2017-10-20 11:30:00,154.0,154.12,153.76,154.0,17410.0,154.0,154.12,153.76,154.0,17410.0
2017-10-20 11:40:00,153.98,154.0,153.58,153.6,13980.0,153.98,154.0,153.58,153.6,13980.0
2017-10-20 11:50:00,153.59,153.66,153.4,153.43,16598.0,153.59,153.66,153.4,153.43,16598.0
2017-10-20 12:00:00,153.39,153.4,152.96,153.05,11455.0,153.39,153.4,152.96,153.05,11455.0
2017-10-20 12:10:00,153.09,153.17,152.67,153.17,16202.0,153.09,153.17,152.67,153.17,16202.0
2017-10-20 12:20:00,153.19,153.29,153.11,153.21,4320.0,153.19,153.29,153.11,153.21,4320.0
2017-10-20 12:30:00,153.22,153.24,153.04,153.18,9260.0,153.22,153.24,153.04,153.18,9260.0
2017-10-20 12:40:00,153.17,153.22,152.92,153.0,12168.0,153.17,153.22,152.92,153.0,12168.0
2017-10-20 12:50:00,153.01,153.06,152.64,153.06,16856.0,153.01,153.06,152.64,153.06,16856.0
2017-10-20 13:00:00,152.93,152.94,152.66,152.83,11892.0,152.93,152.94,152.66,152.83,11892.0
2017-10-20 13:10:00,152.88,153.14,152.8,152.81,14661.0,152.88,153.14,152.8,152.81,14661.0
2017-10-20 13:20:00,152.8,153.06,152.69,153.01,15685.0,152.8,153.06,152.69,153.01,15685.0
2017-10-20 13:30:00,153.0,153.09,152.73,152.79,12450.0,153.0,153.09,152.73,152.79,12450.0
2017-10-20 13:40:00,152.79,152.88,152.6,152.71,20350.0,152.79,152.88,152.6,152.71,20350.0
2017-10-20 13:50:00,152.7,153.16,152.66,153.15,14325.0,152.7,153.16,152.66,153.15,14325.0
2017-10-20 14:00:00,153.12,153.54,153.12,153.51,16227.0,153.12,153.54,153.12,153.51,16227.0
2017-10-20 14:10:00,153.46,153.68,153.37,153.65,12768.0,153.46,153.68,153.37,153.65,12768.0
2017-10-20 14:20:00,153.68,153.68,153.25,153.36,13102.0,153.68,153.68,153.25,153.36,13102.0
2017-10-20 14:30:00,153.41,153.68,153.36,153.68,14915.0,153.41,153.68,153.36,153.68,14915.0
2017-10-20 14:40:00,153.63,153.99,153.5,153.88,18155.0,153.63,153.99,153.5,153.88,18155.0
2017-10-20 14:50:00,153.86,153.93,153.78,153.86,23385.0,153.86,153.93,153.78,153.86,23385.0
2017-10-20 15:00:00,153.86,153.96,153.78,153.92,21584.0,153.86,153.96,153.78,153.92,21584.0
2017-10-20 15:10:00,153.93,154.05,153.87,154.0,20766.0,153.93,154.05,153.87,154.0,20766.0
2017-10-20 15:20:00,153.99,154.04,153.84,154.03,20576.0,153.99,154.04,153.84,154.03,20576.0
2017-10-20 15:30:00,154.03,154.28,154.03,154.19,27781.0,154.03,154.28,154.03,154.19,27781.0
2017-10-20 15:40:00,154.19,154.33,154.12,154.21,36535.0,154.19,154.33,154.12,154.21,36535.0
2017-10-20 15:50:00,154.25,154.87,154.21,154.61,137052.0,154.25,154.87,154.21,154.61,137052.0
2017-10-23 09:30:00,155.32,155.35,153.8,154.08,32178.0,155.32,155.35,153.8,154.08,32178.0
2017-10-23 09:40:00,154.12,154.67,153.87,154.22,44697.0,154.12,154.67,153.87,154.22,44697.0
2017-10-23 09:50:00,154.3,154.65,153.93,154.07,39435.0,154.3,154.65,153.93,154.07,39435.0
2017-10-23 10:00:00,154.05,154.26,153.58,153.84,53190.0,154.05,154.26,153.58,153.84,53190.0
2017-10-23 10:10:00,153.91,154.18,153.28,153.62,23563.0,153.91,154.18,153.28,153.62,23563.0
2017-10-23 10:20:00,153.63,154.0,153.52,153.68,16082.0,153.63,154.0,153.52,153.68,16082.0
2017-10-23 10:30:00,153.78,154.1,153.65,154.07,15563.0,153.78,154.1,153.65,154.07,15563.0
2017-10-23 10:40:00,154.09,154.15,153.6,153.67,33348.0,154.09,154.15,153.6,153.67,33348.0
2017-10-23 10:50:00,153.7,154.09,153.59,153.64,20523.0,153.7,154.09,153.59,153.64,20523.0
2017-10-23 11:00:00,153.7,153.7,153.25,153.32,34751.0,153.7,153.7,153.25,153.32,34751.0
2017-10-23 11:10:00,153.37,153.5,153.11,153.13,47444.0,153.37,153.5,153.11,153.13,47444.0
2017-10-23 11:20:00,153.1,153.43,153.06,153.15,20986.0,153.1,153.43,153.06,153.15,20986.0
2017-10-23 11:30:00,153.18,153.18,152.47,152.59,20006.0,153.18,153.18,152.47,152.59,20006.0
2017-10-23 11:40:00,152.59,152.9,152.48,152.9,14574.0,152.59,152.9,152.48,152.9,14574.0
2017-10-23 11:50:00,152.86,152.89,152.55,152.8,23513.0,152.86,152.89,152.55,152.8,23513.0
2017-10-23 12:00:00,152.86,153.05,152.69,152.69,12906.0,152.86,153.05,152.69,152.69,12906.0
2017-10-23 12:10:00,152.68,152.94,152.36,152.94,22038.0,152.68,152.94,152.36,152.94,22038.0
2017-10-23 12:20:00,152.88,152.88,152.32,152.49,10522.0,152.88,152.88,152.32,152.49,10522.0
2017-10-23 12:30:00,152.48,152.63,152.28,152.56,17801.0,152.48,152.63,152.28,152.56,17801.0
2017-10-23 12:40:00,152.59,152.65,152.22,152.31,22869.0,152.59,152.65,152.22,152.31,22869.0
2017-10-23 12:50:00,152.36,152.55,152.36,152.52,9240.0,152.36,152.55,152.36,152.52,9240.0
2017-10-23 13:00:00,152.47,152.49,152.15,152.43,18570.0,152.47,152.49,152.15,152.43,18570.0
2017-10-23 13:10:00,152.49,152.58,152.26,152.3,13135.0,152.49,152.58,152.26,152.3,13135.0
2017-10-23 13:20:00,152.3,152.3,152.1,152.13,13859.0,152.3,152.3,152.1,152.13,13859.0
2017-10-23 13:30:00,152.15,152.38,151.91,151.95,47466.0,152.15,152.38,151.91,151.95,47466.0
2017-10-23 13:40:00,151.96,152.35,151.96,152.23,11874.0,151.96,152.35,151.96,152.23,11874.0
2017-10-23 13:50:00,152.29,152.53,152.24,152.24,14941.0,152.29,152.53,152.24,152.24,14941.0
2017-10-23 14:00:00,152.22,152.4,152.11,152.35,17281.0,152.22,152.4,152.11,152.35,17281.0
2017-10-23 14:10:00,152.33,152.38,151.86,152.02,16185.0,152.33,152.38,151.86,152.02,16185.0
2017-10-23 14:20:00,152.02,152.14,151.63,152.03,16964.0,152.02,152.14,151.63,152.03,16964.0
2017-10-23 14:30:00,152.11,152.11,151.84,151.92,14107.0,152.11,152.11,151.84,151.92,14107.0
2017-10-23 14:40:00,151.93,152.2,151.76,151.85,17104.0,151.93,152.2,151.76,151.85,17104.0
2017-10-23 14:50:00,151.85,152.27,151.8,151.93,16899.0,151.85,152.27,151.8,151.93,16899.0
2017-10-23 15:00:00,151.97,152.12,151.76,151.98,23530.0,151.97,152.12,151.76,151.98,23530.0
2017-10-23 15:10:00,151.95,152.04,151.82,151.82,16993.0,151.95,152.04,151.82,151.82,16993.0
2017-10-23 15:20:00,151.84,151.89,151.65,151.72,30756.0,151.84,151.89,151.65,151.72,30756.0
2017-10-23 15:30:00,151.72,151.77,150.92,150.99,69513.0,151.72,151.77,150.92,150.99,69513.0
2017-10-23 15:40:00,150.99,151.5,150.68,151.39,50760.0,150.99,151.5,150.68,151.39,50760.0
2017-10-23 15:50:00,151.38,151.38,150.79,151.07,110530.0,151.38,151.38,150.79,151.07,110530.0
2017-10-24 09:30:00,151.06,151.94,150.91,151.01,57462.0,151.06,151.94,150.91,151.01,57462.0
2017-10-24 09:40:00,150.88,151.03,149.91,150.0,53753.0,150.88,151.03,149.91,150.0,53753.0
2017-10-24 09:50:00,149.94,150.0,148.7,148.96,62610.0,149.94,150.0,148.7,148.96,62610.0
2017-10-24 10:00:00,148.91,149.47,148.47,148.65,60376.0,148.91,149.47,148.47,148.65,60376.0
2017-10-24 10:10:00,148.64,149.35,148.45,149.29,65229.0,148.64,149.35,148.45,149.29,65229.0
2017-10-24 10:20:00,149.26,149.26,148.34,148.84,23664.0,149.26,149.26,148.34,148.84,23664.0
2017-10-24 10:30:00,148.84,149.59,148.79,149.55,34162.0,148.84,149.59,148.79,149.55,34162.0
2017-10-24 10:40:00,149.55,149.67,149.06,149.24,26634.0,149.55,149.67,149.06,149.24,26634.0
2017-10-24 10:50:00,149.11,149.99,148.98,149.83,16425.0,149.11,149.99,148.98,149.83,16425.0
2017-10-24 11:00:00,149.85,150.44,149.76,150.19,36012.0,149.85,150.44,149.76,150.19,36012.0
2017-10-24 11:10:00,150.18,150.8,150.1,150.74,55993.0,150.18,150.8,150.1,150.74,55993.0
2017-10-24 11:20:00,150.86,150.87,150.28,150.87,51339.0,150.86,150.87,150.28,150.87,51339.0
2017-10-24 11:30:00,150.85,151.9,150.67,151.53,44299.0,150.85,151.9,150.67,151.53,44299.0
2017-10-24 11:40:00,151.56,151.91,151.34,151.61,36909.0,151.56,151.91,151.34,151.61,36909.0
2017-10-24 11:50:00,151.67,152.15,151.53,151.64,22897.0,151.67,152.15,151.53,151.64,22897.0
2017-10-24 12:00:00,151.52,152.05,151.46,151.91,15783.0,151.52,152.05,151.46,151.91,15783.0
2017-10-24 12:10:00,151.91,152.17,151.85,151.92,17594.0,151.91,152.17,151.85,151.92,17594.0
2017-10-24 12:20:00,151.98,152.1,151.78,151.83,20861.0,151.98,152.1,151.78,151.83,20861.0
2017-10-24 12:30:00,151.84,151.94,151.53,151.82,12260.0,151.84,151.94,151.53,151.82,12260.0
2017-10-24 12:40:00,151.74,152.17,151.73,152.17,11406.0,151.74,152.17,151.73,152.17,11406.0
2017-10-24 12:50:00,152.13,152.32,151.87,151.87,25502.0,152.13,152.32,151.87,151.87,25502.0
2017-10-24 13:00:00,151.87,151.87,151.47,151.57,16926.0,151.87,151.87,151.47,151.57,16926.0
2017-10-24 13:10:00,151.57,152.11,151.57,151.58,28662.0,151.57,152.11,151.57,151.58,28662.0
2017-10-24 13:20:00,151.62,152.19,151.61,152.08,38764.0,151.62,152.19,151.61,152.08,38764.0
2017-10-24 13:30:00,152.11,152.64,151.71,152.34,23345.0,152.11,152.64,151.71,152.34,23345.0
2017-10-24 13:40:00,152.31,152.56,151.88,152.45,21395.0,152.31,152.56,151.88,152.45,21395.0
2017-10-24 13:50:00,152.52,152.87,152.19,152.72,27096.0,152.52,152.87,152.19,152.72,27096.0
2017-10-24 14:00:00,152.59,152.75,151.55,151.58,28977.0,152.59,152.75,151.55,151.58,28977.0
2017-10-24 14:10:00,151.66,151.9,151.63,151.69,15882.0,151.66,151.9,151.63,151.69,15882.0
2017-10-24 14:20:00,151.8,151.84,151.5,151.59,23474.0,151.8,151.84,151.5,151.59,23474.0
2017-10-24 14:30:00,151.51,151.63,151.46,151.49,74678.0,151.51,151.63,151.46,151.49,74678.0
2017-10-24 14:40:00,151.49,151.73,151.45,151.61,20138.0,151.49,151.73,151.45,151.61,20138.0
2017-10-24 14:50:00,151.54,151.66,151.46,151.66,23912.0,151.54,151.66,151.46,151.66,23912.0
2017-10-24 15:00:00,151.58,151.97,151.47,151.69,33996.0,151.58,151.97,151.47,151.69,33996.0
2017-10-24 15:10:00,151.72,151.73,151.25,151.3,17862.0,151.72,151.73,151.25,151.3,17862.0
2017-10-24 15:20:00,151.33,151.48,151.15,151.28,36616.0,151.33,151.48,151.15,151.28,36616.0
2017-10-24 15:30:00,151.28,151.46,150.96,150.96,30499.0,151.28,151.46,150.96,150.96,30499.0
2017-10-24 15:40:00,150.97,151.1,150.76,150.86,28093.0,150.97,151.1,150.76,150.86,28093.0
2017-10-24 15:50:00,150.77,151.17,150.74,151.1,60598.0,150.77,151.17,150.74,151.1,60598.0
2017-10-25 09:30:00,150.08,151.09,149.69,149.69,32808.0,150.08,151.09,149.69,149.69,32808.0
2017-10-25 09:40:00,149.8,150.54,149.8,150.4,22455.0,149.8,150.54,149.8,150.4,22455.0
2017-10-25 09:50:00,150.44,150.56,149.66,149.77,23148.0,150.44,150.56,149.66,149.77,23148.0
2017-10-25 10:00:00,149.66,150.2,149.65,149.78,37034.0,149.66,150.2,149.65,149.78,37034.0
2017-10-25 10:10:00,149.71,150.11,149.47,149.95,39632.0,149.71,150.11,149.47,149.95,39632.0
2017-10-25 10:20:00,149.94,150.38,149.93,150.38,25698.0,149.94,150.38,149.93,150.38,25698.0
2017-10-25 10:30:00,150.32,150.37,149.96,150.01,26924.0,150.32,150.37,149.96,150.01,26924.0
2017-10-25 10:40:00,149.97,150.04,149.11,149.36,27329.0,149.97,150.04,149.11,149.36,27329.0
2017-10-25 10:50:00,149.42,149.7,149.18,149.31,20798.0,149.42,149.7,149.18,149.31,20798.0
2017-10-25 11:00:00,149.41,149.49,148.46,148.68,33326.0,149.41,149.49,148.46,148.68,33326.0
2017-10-25 11:10:00,148.67,148.75,148.11,148.27,24626.0,148.67,148.75,148.11,148.27,24626.0
2017-10-25 11:20:00,148.2,148.21,147.68,147.93,33686.0,148.2,148.21,147.68,147.93,33686.0
2017-10-25 11:30:00,147.85,148.01,147.69,147.81,31028.0,147.85,148.01,147.69,147.81,31028.0
2017-10-25 11:40:00,147.82,147.83,147.42,147.83,23651.0,147.82,147.83,147.42,147.83,23651.0
2017-10-25 11:50:00,147.82,147.91,147.49,147.6,22140.0,147.82,147.91,147.49,147.6,22140.0
2017-10-25 12:00:00,147.6,147.64,147.3,147.3,42754.0,147.6,147.64,147.3,147.3,42754.0
2017-10-25 12:10:00,147.41,147.55,147.19,147.46,24195.0,147.41,147.55,147.19,147.46,24195.0
2017-10-25 12:20:00,147.44,147.55,147.16,147.34,26715.0,147.44,147.55,147.16,147.34,26715.0
2017-10-25 12:30:00,147.37,147.54,147.2,147.43,53663.0,147.37,147.54,147.2,147.43,53663.0
2017-10-25 12:40:00,147.4,147.75,147.3,147.5,43695.0,147.4,147.75,147.3,147.5,43695.0
2017-10-25 12:50:00,147.5,147.84,147.37,147.83,40531.0,147.5,147.84,147.37,147.83,40531.0
2017-10-25 13:00:00,147.91,147.96,147.5,147.51,34267.0,147.91,147.96,147.5,147.51,34267.0
2017-10-25 13:10:00,147.56,147.69,147.39,147.42,12143.0,147.56,147.69,147.39,147.42,12143.0
2017-10-25 13:20:00,147.38,147.53,147.25,147.4,18548.0,147.38,147.53,147.25,147.4,18548.0
2017-10-25 13:30:00,147.42,147.73,147.29,147.65,28086.0,147.42,147.73,147.29,147.65,28086.0
2017-10-25 13:40:00,147.65,147.77,147.48,147.72,38221.0,147.65,147.77,147.48,147.72,38221.0
2017-10-25 13:50:00,147.7,147.91,147.48,147.76,36975.0,147.7,147.91,147.48,147.76,36975.0
2017-10-25 14:00:00,147.76,147.76,147.38,147.46,22077.0,147.76,147.76,147.38,147.46,22077.0
2017-10-25 14:10:00,147.47,148.41,147.46,148.26,53070.0,147.47,148.41,147.46,148.26,53070.0
2017-10-25 14:20:00,148.26,148.67,148.09,148.56,27241.0,148.26,148.67,148.09,148.56,27241.0
2017-10-25 14:30:00,148.56,148.56,147.95,148.14,26525.0,148.56,148.56,147.95,148.14,26525.0
2017-10-25 14:40:00,148.11,148.16,147.44,147.5,32827.0,148.11,148.16,147.44,147.5,32827.0
2017-10-25 14:50:00,147.5,147.51,147.26,147.35,31238.0,147.5,147.51,147.26,147.35,31238.0
2017-10-25 15:00:00,147.36,147.36,146.65,146.69,54204.0,147.36,147.36,146.65,146.69,54204.0
2017-10-25 15:10:00,146.73,147.02,146.65,146.75,43968.0,146.73,147.02,146.65,146.75,43968.0
2017-10-25 15:20:00,146.75,146.9,146.08,146.88,85826.0,146.75,146.9,146.08,146.88,85826.0
2017-10-25 15:30:00,146.91,147.38,146.87,147.13,88117.0,146.91,147.38,146.87,147.13,88117.0
2017-10-25 15:40:00,147.15,147.2,146.63,146.68,95028.0,147.15,147.2,146.63,146.68,95028.0
2017-10-25 15:50:00,146.7,147.4,146.33,146.64,255182.0,146.7,147.4,146.33,146.64,255182.0
2017-10-26 09:30:00,144.88,145.29,142.21,144.19,126270.0,144.88,145.29,142.21,144.19,126270.0
2017-10-26 09:40:00,144.04,144.71,142.89,144.03,117764.0,144.04,144.71,142.89,144.03,117764.0
2017-10-26 09:50:00,143.88,144.12,141.04,141.44,122063.0,143.88,144.12,141.04,141.44,122063.0
2017-10-26 10:00:00,141.44,142.79,139.05,141.0,192819.0,141.44,142.79,139.05,141.0,192819.0
2017-10-26 10:10:00,141.0,143.37,140.71,142.87,106263.0,141.0,143.37,140.71,142.87,106263.0
2017-10-26 10:20:00,142.75,143.76,142.67,143.65,151675.0,142.75,143.76,142.67,143.65,151675.0
2017-10-26 10:30:00,143.63,145.5,143.57,144.08,243563.0,143.63,145.5,143.57,144.08,243563.0
2017-10-26 10:40:00,144.09,145.4,143.65,144.6,104702.0,144.09,145.4,143.65,144.6,104702.0
2017-10-26 10:50:00,144.55,146.24,144.42,145.99,58925.0,144.55,146.24,144.42,145.99,58925.0
2017-10-26 11:00:00,145.97,147.34,145.72,147.0,132450.0,145.97,147.34,145.72,147.0,132450.0
2017-10-26 11:10:00,146.96,147.16,146.42,147.07,61398.0,146.96,147.16,146.42,147.07,61398.0
2017-10-26 11:20:00,147.07,147.43,146.64,146.97,85081.0,147.07,147.43,146.64,146.97,85081.0
2017-10-26 11:30:00,146.98,147.07,145.7,145.7,122200.0,146.98,147.07,145.7,145.7,122200.0
2017-10-26 11:40:00,145.75,146.1,144.55,144.7,45531.0,145.75,146.1,144.55,144.7,45531.0
2017-10-26 11:50:00,144.51,145.37,144.51,145.22,65287.0,144.51,145.37,144.51,145.22,65287.0
2017-10-26 12:00:00,145.22,147.08,145.22,146.13,63593.0,145.22,147.08,145.22,146.13,63593.0
2017-10-26 12:10:00,145.94,146.39,144.92,145.45,27461.0,145.94,146.39,144.92,145.45,27461.0
2017-10-26 12:20:00,145.43,145.44,144.59,144.89,22317.0,145.43,145.44,144.59,144.89,22317.0
2017-10-26 12:30:00,144.84,145.03,144.01,144.03,37442.0,144.84,145.03,144.01,144.03,37442.0
2017-10-26 12:40:00,144.16,144.19,143.6,143.63,27057.0,144.16,144.19,143.6,143.63,27057.0
2017-10-26 12:50:00,143.81,143.81,142.34,142.49,43405.0,143.81,143.81,142.34,142.49,43405.0
2017-10-26 13:00:00,142.61,142.84,141.74,142.05,33936.0,142.61,142.84,141.74,142.05,33936.0
2017-10-26 13:10:00,142.16,142.4,141.57,141.57,34850.0,142.16,142.4,141.57,141.57,34850.0
2017-10-26 13:20:00,141.36,142.54,141.35,142.47,25939.0,141.36,142.54,141.35,142.47,25939.0
2017-10-26 13:30:00,142.24,142.96,142.22,142.55,22943.0,142.24,142.96,142.22,142.55,22943.0
2017-10-26 13:40:00,142.49,142.88,142.31,142.88,24993.0,142.49,142.88,142.31,142.88,24993.0
2017-10-26 13:50:00,142.81,143.58,142.73,143.3,25287.0,142.81,143.58,142.73,143.3,25287.0
2017-10-26 14:00:00,143.25,143.25,142.56,143.11,27224.0,143.25,143.25,142.56,143.11,27224.0
2017-10-26 14:10:00,143.08,143.23,142.62,142.68,37374.0,143.08,143.23,142.62,142.68,37374.0
2017-10-26 14:20:00,142.57,142.98,142.28,142.4,46920.0,142.57,142.98,142.28,142.4,46920.0
2017-10-26 14:30:00,142.42,142.69,141.94,142.21,62334.0,142.42,142.69,141.94,142.21,62334.0
2017-10-26 14:40:00,142.17,142.36,141.97,142.12,25185.0,142.17,142.36,141.97,142.12,25185.0
2017-10-26 14:50:00,142.12,142.17,141.79,141.88,36286.0,142.12,142.17,141.79,141.88,36286.0
2017-10-26 15:00:00,141.94,142.5,141.94,142.38,39954.0,141.94,142.5,141.94,142.38,39954.0
2017-10-26 15:10:00,142.39,142.56,142.15,142.21,60064.0,142.39,142.56,142.15,142.21,60064.0
2017-10-26 15:20:00,142.22,142.46,142.0,142.0,75431.0,142.22,142.46,142.0,142.0,75431.0
2017-10-26 15:30:00,142.0,142.63,141.81,142.47,63459.0,142.0,142.63,141.81,142.47,63459.0
2017-10-26 15:40:00,142.51,143.69,142.48,143.52,171275.0,142.51,143.69,142.48,143.52,171275.0
2017-10-26 15:50:00,143.5,144.85,143.5,143.7,226990.0,143.5,144.85,143.5,143.7,226990.0
2017-10-27 09:30:00,141.17,143.04,141.02,142.46,133803.0,141.17,143.04,141.02,142.46,133803.0
2017-10-27 09:40:00,142.26,143.06,141.13,141.98,68155.0,142.26,143.06,141.13,141.98,68155.0
2017-10-27 09:50:00,141.89,143.87,141.89,143.84,83722.0,141.89,143.87,141.89,143.84,83722.0
2017-10-27 10:00:00,143.76,144.3,143.38,144.05,54008.0,143.76,144.3,143.38,144.05,54008.0
2017-10-27 10:10:00,144.15,144.55,143.96,144.32,24975.0,144.15,144.55,143.96,144.32,24975.0
2017-10-27 10:20:00,144.22,144.94,144.08,144.68,42756.0,144.22,144.94,144.08,144.68,42756.0
2017-10-27 10:30:00,144.62,145.47,144.56,145.12,26049.0,144.62,145.47,144.56,145.12,26049.0
2017-10-27 10:40:00,145.09,146.16,144.47,145.62,47773.0,145.09,146.16,144.47,145.62,47773.0
2017-10-27 10:50:00,145.58,147.42,145.35,146.99,85537.0,145.58,147.42,145.35,146.99,85537.0
2017-10-27 11:00:00,147.09,147.29,145.56,146.46,68114.0,147.09,147.29,145.56,146.46,68114.0
2017-10-27 11:10:00,146.47,146.87,145.75,146.01,50081.0,146.47,146.87,145.75,146.01,50081.0
2017-10-27 11:20:00,146.01,146.65,145.97,146.58,39123.0,146.01,146.65,145.97,146.58,39123.0
2017-10-27 11:30:00,146.58,147.7,146.04,147.17,57329.0,146.58,147.7,146.04,147.17,57329.0
2017-10-27 11:40:00,147.1,148.25,146.72,147.65,39583.0,147.1,148.25,146.72,147.65,39583.0
2017-10-27 11:50:00,147.65,148.28,147.26,147.96,30098.0,147.65,148.28,147.26,147.96,30098.0
2017-10-27 12:00:00,147.94,148.11,147.55,147.75,26220.0,147.94,148.11,147.55,147.75,26220.0
2017-10-27 12:10:00,147.72,147.93,147.45,147.64,27627.0,147.72,147.93,147.45,147.64,27627.0
2017-10-27 12:20:00,147.66,147.74,147.13,147.71,30052.0,147.66,147.74,147.13,147.71,30052.0
2017-10-27 12:30:00,147.71,147.77,147.27,147.57,24657.0,147.71,147.77,147.27,147.57,24657.0
2017-10-27 12:40:00,147.64,147.81,147.36,147.41,16767.0,147.64,147.81,147.36,147.41,16767.0
2017-10-27 12:50:00,147.4,147.93,147.33,147.63,22345.0,147.4,147.93,147.33,147.63,22345.0
2017-10-27 13:00:00,147.61,148.09,147.31,147.69,33182.0,147.61,148.09,147.31,147.69,33182.0
2017-10-27 13:10:00,147.69,148.0,147.63,147.98,13460.0,147.69,148.0,147.63,147.98,13460.0
2017-10-27 13:20:00,147.93,147.93,147.31,147.58,22611.0,147.93,147.93,147.31,147.58,22611.0
2017-10-27 13:30:00,147.57,147.92,147.36,147.61,52125.0,147.57,147.92,147.36,147.61,52125.0
2017-10-27 13:40:00,147.68,147.89,147.48,147.69,33683.0,147.68,147.89,147.48,147.69,33683.0
2017-10-27 13:50:00,147.69,148.33,147.65,148.32,53272.0,147.69,148.33,147.65,148.32,53272.0
2017-10-27 14:00:00,148.33,148.65,148.14,148.41,36558.0,148.33,148.65,148.14,148.41,36558.0
2017-10-27 14:10:00,148.41,148.8,148.26,148.69,28671.0,148.41,148.8,148.26,148.69,28671.0
2017-10-27 14:20:00,148.73,148.77,148.31,148.55,45006.0,148.73,148.77,148.31,148.55,45006.0
2017-10-27 14:30:00,148.52,148.8,148.5,148.79,41715.0,148.52,148.8,148.5,148.79,41715.0
2017-10-27 14:40:00,148.72,148.94,148.64,148.68,51661.0,148.72,148.94,148.64,148.68,51661.0
2017-10-27 14:50:00,148.68,148.86,148.53,148.64,46651.0,148.68,148.86,148.53,148.64,46651.0
2017-10-27 15:00:00,148.68,149.19,148.55,149.11,48066.0,148.68,149.19,148.55,149.11,48066.0
2017-10-27 15:10:00,149.05,149.54,148.8,149.42,70644.0,149.05,149.54,148.8,149.42,70644.0
2017-10-27 15:20:00,149.41,149.72,149.34,149.45,65735.0,149.41,149.72,149.34,149.45,65735.0
2017-10-27 15:30:00,149.5,150.13,149.4,149.95,117470.0,149.5,150.13,149.4,149.95,117470.0
2017-10-27 15:40:00,149.95,150.15,149.51,149.66,137670.0,149.95,150.15,149.51,149.66,137670.0
2017-10-27 15:50:00,149.66,150.12,149.66,150.06,282550.0,149.66,150.12,149.66,150.06,282550.0
2017-10-30 09:30:00,149.71,152.8,149.13,152.02,96389.0,149.71,152.8,149.13,152.02,96389.0
2017-10-30 09:40:00,151.98,152.48,151.28,151.96,33885.0,151.98,152.48,151.28,151.96,33885.0
2017-10-30 09:50:00,152.04,152.08,150.82,150.9,74041.0,152.04,152.08,150.82,150.9,74041.0
2017-10-30 10:00:00,150.87,150.93,150.11,150.22,90798.0,150.87,150.93,150.11,150.22,90798.0
2017-10-30 10:10:00,150.13,150.68,150.07,150.5,48717.0,150.13,150.68,150.07,150.5,48717.0
2017-10-30 10:20:00,150.53,150.53,149.88,150.43,49076.0,150.53,150.53,149.88,150.43,49076.0
2017-10-30 10:30:00,150.47,150.96,149.98,150.09,42623.0,150.47,150.96,149.98,150.09,42623.0
2017-10-30 10:40:00,150.09,150.29,149.99,150.12,19068.0,150.09,150.29,149.99,150.12,19068.0
2017-10-30 10:50:00,150.12,150.27,149.94,150.08,29363.0,150.12,150.27,149.94,150.08,29363.0
2017-10-30 11:00:00,150.12,150.12,149.34,149.41,19461.0,150.12,150.12,149.34,149.41,19461.0
2017-10-30 11:10:00,149.46,149.61,148.97,149.09,17482.0,149.46,149.61,148.97,149.09,17482.0
2017-10-30 11:20:00,149.08,149.53,149.0,149.43,15091.0,149.08,149.53,149.0,149.43,15091.0
2017-10-30 11:30:00,149.44,149.48,149.09,149.24,23575.0,149.44,149.48,149.09,149.24,23575.0
2017-10-30 11:40:00,149.21,149.91,149.14,149.61,27799.0,149.21,149.91,149.14,149.61,27799.0
2017-10-30 11:50:00,149.57,149.81,149.35,149.62,15579.0,149.57,149.81,149.35,149.62,15579.0
2017-10-30 12:00:00,149.58,149.87,149.42,149.64,23954.0,149.58,149.87,149.42,149.64,23954.0
2017-10-30 12:10:00,149.7,149.94,149.28,149.37,33633.0,149.7,149.94,149.28,149.37,33633.0
2017-10-30 12:20:00,149.38,149.91,149.35,149.77,18343.0,149.38,149.91,149.35,149.77,18343.0
2017-10-30 12:30:00,149.71,150.25,149.57,150.25,23674.0,149.71,150.25,149.57,150.25,23674.0
2017-10-30 12:40:00,150.27,150.28,149.71,150.21,39302.0,150.27,150.28,149.71,150.21,39302.0
2017-10-30 12:50:00,150.18,150.89,150.05,150.4,31346.0,150.18,150.89,150.05,150.4,31346.0
2017-10-30 13:00:00,150.38,150.88,150.32,150.74,21142.0,150.38,150.88,150.32,150.74,21142.0
2017-10-30 13:10:00,150.93,150.98,150.37,150.44,29752.0,150.93,150.98,150.37,150.44,29752.0
2017-10-30 13:20:00,150.45,150.45,150.0,150.03,25743.0,150.45,150.45,150.0,150.03,25743.0
2017-10-30 13:30:00,150.09,150.13,149.48,149.74,25118.0,150.09,150.13,149.48,149.74,25118.0
2017-10-30 13:40:00,149.74,149.81,149.55,149.55,11649.0,149.74,149.81,149.55,149.55,11649.0
2017-10-30 13:50:00,149.53,149.61,149.15,149.2,23793.0,149.53,149.61,149.15,149.2,23793.0
2017-10-30 14:00:00,149.19,149.91,148.86,149.78,29513.0,149.19,149.91,148.86,149.78,29513.0
2017-10-30 14:10:00,149.7,150.02,149.57,149.96,11452.0,149.7,150.02,149.57,149.96,11452.0
2017-10-30 14:20:00,149.93,150.27,149.84,149.99,14932.0,149.93,150.27,149.84,149.99,14932.0
2017-10-30 14:30:00,149.99,150.07,149.73,149.94,22746.0,149.99,150.07,149.73,149.94,22746.0
2017-10-30 14:40:00,149.97,150.06,149.57,149.62,12710.0,149.97,150.06,149.57,149.62,12710.0
2017-10-30 14:50:00,149.57,149.63,149.33,149.41,13751.0,149.57,149.63,149.33,149.41,13751.0
2017-10-30 15:00:00,149.43,149.55,149.25,149.45,23782.0,149.43,149.55,149.25,149.45,23782.0
2017-10-30 15:10:00,149.44,149.74,149.37,149.56,43690.0,149.44,149.74,149.37,149.56,43690.0
2017-10-30 15:20:00,149.55,149.55,148.96,149.25,156297.0,149.55,149.55,148.96,149.25,156297.0
2017-10-30 15:30:00,149.18,149.65,149.1,149.44,33180.0,149.18,149.65,149.1,149.44,33180.0
2017-10-30 15:40:00,149.49,149.57,149.21,149.35,42484.0,149.49,149.57,149.21,149.35,42484.0
2017-10-30 15:50:00,149.36,149.78,149.36,149.51,102832.0,149.36,149.78,149.36,149.51,102832.0
2017-10-31 09:30:00,149.34,149.34,147.6,148.41,44732.0,149.34,149.34,147.6,148.41,44732.0
2017-10-31 09:40:00,148.4,148.65,147.64,148.08,52284.0,148.4,148.65,147.64,148.08,52284.0
2017-10-31 09:50:00,148.08,148.2,147.0,147.15,49342.0,148.08,148.2,147.0,147.15,49342.0
2017-10-31 10:00:00,147.16,147.28,146.21,146.38,60025.0,147.16,147.28,146.21,146.38,60025.0
2017-10-31 10:10:00,146.28,146.57,146.19,146.24,42717.0,146.28,146.57,146.19,146.24,42717.0
2017-10-31 10:20:00,146.23,146.46,145.44,145.44,68419.0,146.23,146.46,145.44,145.44,68419.0
2017-10-31 10:30:00,145.5,146.08,145.19,145.61,54624.0,145.5,146.08,145.19,145.61,54624.0
2017-10-31 10:40:00,145.63,145.69,144.6,144.74,66580.0,145.63,145.69,144.6,144.74,66580.0
2017-10-31 10:50:00,144.73,145.13,144.38,144.5,87176.0,144.73,145.13,144.38,144.5,87176.0
2017-10-31 11:00:00,144.5,144.97,144.44,144.6,65102.0,144.5,144.97,144.44,144.6,65102.0
2017-10-31 11:10:00,144.64,144.71,143.55,143.91,48367.0,144.64,144.71,143.55,143.91,48367.0
2017-10-31 11:20:00,143.87,143.95,142.73,142.87,64197.0,143.87,143.95,142.73,142.87,64197.0
2017-10-31 11:30:00,142.75,143.22,141.82,143.13,127180.0,142.75,143.22,141.82,143.13,127180.0
2017-10-31 11:40:00,143.16,144.4,142.93,144.24,60162.0,143.16,144.4,142.93,144.24,60162.0
2017-10-31 11:50:00,144.13,145.99,144.13,145.17,77395.0,144.13,145.99,144.13,145.17,77395.0
2017-10-31 12:00:00,145.22,145.99,144.91,144.94,67887.0,145.22,145.99,144.91,144.94,67887.0
2017-10-31 12:10:00,145.0,145.19,144.41,144.58,76068.0,145.0,145.19,144.41,144.58,76068.0
2017-10-31 12:20:00,144.54,144.56,143.99,144.0,35667.0,144.54,144.56,143.99,144.0,35667.0
2017-10-31 12:30:00,144.01,144.47,143.55,144.36,36226.0,144.01,144.47,143.55,144.36,36226.0
2017-10-31 12:40:00,144.32,144.59,143.95,144.36,30301.0,144.32,144.59,143.95,144.36,30301.0
2017-10-31 12:50:00,144.45,144.89,144.39,144.86,24444.0,144.45,144.89,144.39,144.86,24444.0
2017-10-31 13:00:00,144.82,145.53,144.77,145.28,45665.0,144.82,145.53,144.77,145.28,45665.0
2017-10-31 13:10:00,145.28,145.65,144.71,145.43,34311.0,145.28,145.65,144.71,145.43,34311.0
2017-10-31 13:20:00,145.34,145.4,144.94,145.09,22410.0,145.34,145.4,144.94,145.09,22410.0
2017-10-31 13:30:00,145.08,145.12,144.26,144.29,18385.0,145.08,145.12,144.26,144.29,18385.0
2017-10-31 13:40:00,144.28,144.67,143.98,144.59,30523.0,144.28,144.67,143.98,144.59,30523.0
2017-10-31 13:50:00,144.53,145.17,144.52,145.17,22355.0,144.53,145.17,144.52,145.17,22355.0
2017-10-31 14:00:00,145.17,145.44,144.87,145.37,22393.0,145.17,145.44,144.87,145.37,22393.0
2017-10-31 14:10:00,145.32,145.35,144.97,145.13,17150.0,145.32,145.35,144.97,145.13,17150.0
2017-10-31 14:20:00,145.12,145.44,144.61,145.3,26761.0,145.12,145.44,144.61,145.3,26761.0
2017-10-31 14:30:00,145.29,145.44,145.1,145.3,24533.0,145.29,145.44,145.1,145.3,24533.0
2017-10-31 14:40:00,145.33,145.33,144.35,144.45,18516.0,145.33,145.33,144.35,144.45,18516.0
2017-10-31 14:50:00,144.4,144.66,144.25,144.62,29876.0,144.4,144.66,144.25,144.62,29876.0
2017-10-31 15:00:00,144.64,145.42,144.53,145.37,28343.0,144.64,145.42,144.53,145.37,28343.0
2017-10-31 15:10:00,145.33,146.06,145.26,145.98,68239.0,145.33,146.06,145.26,145.98,68239.0
2017-10-31 15:20:00,146.0,146.18,145.64,145.88,36743.0,146.0,146.18,145.64,145.88,36743.0
2017-10-31 15:30:00,145.88,146.17,145.69,146.03,44193.0,145.88,146.17,145.69,146.03,44193.0
2017-10-31 15:40:00,146.02,146.42,145.93,146.41,62653.0,146.02,146.42,145.93,146.41,62653.0
2017-10-31 15:50:00,146.35,146.39,145.93,146.24,146730.0,146.35,146.39,145.93,146.24,146730.0
2017-11-01 09:30:00,147.35,147.35,145.0,145.15,64658.0,147.35,147.35,145.0,145.15,64658.0
2017-11-01 09:40:00,145.3,145.3,144.21,144.21,44349.0,145.3,145.3,144.21,144.21,44349.0
2017-11-01 09:50:00,144.27,144.36,143.23,143.99,199916.0,144.27,144.36,143.23,143.99,199916.0
2017-11-01 10:00:00,143.92,144.26,143.57,143.94,64875.0,143.92,144.26,143.57,143.94,64875.0
2017-11-01 10:10:00,143.94,144.39,143.62,144.18,50175.0,143.94,144.39,143.62,144.18,50175.0
2017-11-01 10:20:00,144.07,144.07,143.32,143.71,48771.0,144.07,144.07,143.32,143.71,48771.0
2017-11-01 10:30:00,143.78,143.86,143.17,143.61,101567.0,143.78,143.86,143.17,143.61,101567.0
2017-11-01 10:40:00,143.63,144.12,143.41,143.97,42455.0,143.63,144.12,143.41,143.97,42455.0
2017-11-01 10:50:00,144.03,144.21,143.31,143.49,61258.0,144.03,144.21,143.31,143.49,61258.0
2017-11-01 11:00:00,143.53,144.89,143.42,144.4,39854.0,143.53,144.89,143.42,144.4,39854.0
2017-11-01 11:10:00,144.41,145.17,144.37,144.91,31984.0,144.41,145.17,144.37,144.91,31984.0
2017-11-01 11:20:00,144.97,145.49,144.6,145.49,32630.0,144.97,145.49,144.6,145.49,32630.0
2017-11-01 11:30:00,145.45,145.71,144.89,145.46,118105.0,145.45,145.71,144.89,145.46,118105.0
2017-11-01 11:40:00,145.38,145.44,144.78,144.89,56794.0,145.38,145.44,144.78,144.89,56794.0
2017-11-01 11:50:00,144.92,145.5,144.92,145.3,61823.0,144.92,145.5,144.92,145.3,61823.0
2017-11-01 12:00:00,145.32,146.12,145.31,145.94,26314.0,145.32,146.12,145.31,145.94,26314.0
2017-11-01 12:10:00,146.05,146.53,145.94,146.23,25959.0,146.05,146.53,145.94,146.23,25959.0
2017-11-01 12:20:00,146.21,146.57,145.84,145.84,111430.0,146.21,146.57,145.84,145.84,111430.0
2017-11-01 12:30:00,145.86,145.86,144.77,144.92,63747.0,145.86,145.86,144.77,144.92,63747.0
2017-11-01 12:40:00,144.92,144.95,143.67,143.96,36968.0,144.92,144.95,143.67,143.96,36968.0
2017-11-01 12:50:00,144.0,144.14,143.64,143.64,12444.0,144.0,144.14,143.64,143.64,12444.0
2017-11-01 13:00:00,143.65,143.66,143.1,143.11,14899.0,143.65,143.66,143.1,143.11,14899.0
2017-11-01 13:10:00,143.19,143.51,142.76,143.01,19684.0,143.19,143.51,142.76,143.01,19684.0
2017-11-01 13:20:00,142.97,143.15,142.88,143.05,19911.0,142.97,143.15,142.88,143.05,19911.0
2017-11-01 13:30:00,143.06,143.11,142.92,143.01,22868.0,143.06,143.11,142.92,143.01,22868.0
2017-11-01 13:40:00,143.11,143.4,143.11,143.25,15319.0,143.11,143.4,143.11,143.25,15319.0
2017-11-01 13:50:00,143.21,143.27,142.91,143.25,7483.0,143.21,143.27,142.91,143.25,7483.0
2017-11-01 14:00:00,143.19,143.27,142.8,143.0,12582.0,143.19,143.27,142.8,143.0,12582.0
2017-11-01 14:10:00,143.01,143.18,142.81,142.82,12007.0,143.01,143.18,142.81,142.82,12007.0
2017-11-01 14:20:00,142.88,142.88,142.39,142.73,24761.0,142.88,142.88,142.39,142.73,24761.0
2017-11-01 14:30:00,142.72,142.77,142.39,142.47,31042.0,142.72,142.77,142.39,142.47,31042.0
2017-11-01 14:40:00,142.45,142.73,142.41,142.72,20792.0,142.45,142.73,142.41,142.72,20792.0
2017-11-01 14:50:00,142.77,143.03,142.61,142.81,18921.0,142.77,143.03,142.61,142.81,18921.0
2017-11-01 15:00:00,142.81,143.16,142.71,143.16,25978.0,142.81,143.16,142.71,143.16,25978.0
2017-11-01 15:10:00,143.16,143.52,143.1,143.22,40346.0,143.16,143.52,143.1,143.22,40346.0
2017-11-01 15:20:00,143.23,143.26,143.03,143.1,20940.0,143.23,143.26,143.03,143.1,20940.0
2017-11-01 15:30:00,143.11,143.11,142.77,143.03,34400.0,143.11,143.11,142.77,143.03,34400.0
2017-11-01 15:40:00,143.03,143.05,142.67,142.89,101973.0,143.03,143.05,142.67,142.89,101973.0
2017-11-01 15:50:00,142.85,143.0,142.52,142.61,120817.0,142.85,143.0,142.52,142.61,120817.0
2017-11-02 09:30:00,142.01,144.5,142.01,143.15,53067.0,142.01,144.5,142.01,143.15,53067.0
2017-11-02 09:40:00,142.99,143.31,142.67,143.16,21159.0,142.99,143.31,142.67,143.16,21159.0
2017-11-02 09:50:00,143.2,143.89,143.01,143.64,63963.0,143.2,143.89,143.01,143.64,63963.0
2017-11-02 10:00:00,143.64,144.48,143.29,143.3,30050.0,143.64,144.48,143.29,143.3,30050.0
2017-11-02 10:10:00,143.3,143.69,143.1,143.45,30569.0,143.3,143.69,143.1,143.45,30569.0
2017-11-02 10:20:00,143.44,144.38,143.2,144.36,62356.0,143.44,144.38,143.2,144.36,62356.0
2017-11-02 10:30:00,144.27,145.76,144.02,145.54,121950.0,144.27,145.76,144.02,145.54,121950.0
2017-11-02 10:40:00,145.53,145.72,144.93,145.25,67705.0,145.53,145.72,144.93,145.25,67705.0
2017-11-02 10:50:00,145.15,145.29,143.73,143.84,42399.0,145.15,145.29,143.73,143.84,42399.0
2017-11-02 11:00:00,143.98,144.96,143.93,144.33,42958.0,143.98,144.96,143.93,144.33,42958.0
2017-11-02 11:10:00,144.32,145.18,144.26,145.18,29787.0,144.32,145.18,144.26,145.18,29787.0
2017-11-02 11:20:00,145.0,145.24,144.72,144.85,45468.0,145.0,145.24,144.72,144.85,45468.0
2017-11-02 11:30:00,144.89,145.41,144.58,145.31,35592.0,144.89,145.41,144.58,145.31,35592.0
2017-11-02 11:40:00,145.31,146.29,145.02,146.29,73739.0,145.31,146.29,145.02,146.29,73739.0
2017-11-02 11:50:00,146.25,146.51,145.91,146.0,22319.0,146.25,146.51,145.91,146.0,22319.0
2017-11-02 12:00:00,146.0,146.15,145.62,145.62,33830.0,146.0,146.15,145.62,145.62,33830.0
2017-11-02 12:10:00,145.62,145.88,145.37,145.65,36222.0,145.62,145.88,145.37,145.65,36222.0
2017-11-02 12:20:00,145.64,146.05,145.5,146.05,38247.0,145.64,146.05,145.5,146.05,38247.0
2017-11-02 12:30:00,146.0,146.13,145.01,145.1,63807.0,146.0,146.13,145.01,145.1,63807.0
2017-11-02 12:40:00,145.08,145.32,144.72,144.96,11833.0,145.08,145.32,144.72,144.96,11833.0
2017-11-02 12:50:00,144.82,144.98,144.42,144.72,17474.0,144.82,144.98,144.42,144.72,17474.0
2017-11-02 13:00:00,144.7,145.03,144.57,145.02,12032.0,144.7,145.03,144.57,145.02,12032.0
2017-11-02 13:10:00,145.07,145.07,144.17,144.48,41001.0,145.07,145.07,144.17,144.48,41001.0
2017-11-02 13:20:00,144.58,144.91,144.45,144.69,31581.0,144.58,144.91,144.45,144.69,31581.0
2017-11-02 13:30:00,144.7,144.86,144.48,144.67,23325.0,144.7,144.86,144.48,144.67,23325.0
2017-11-02 13:40:00,144.7,145.28,144.63,144.94,19009.0,144.7,145.28,144.63,144.94,19009.0
2017-11-02 13:50:00,144.84,144.94,144.32,144.63,49220.0,144.84,144.94,144.32,144.63,49220.0
2017-11-02 14:00:00,144.68,144.76,144.46,144.71,23789.0,144.68,144.76,144.46,144.71,23789.0
2017-11-02 14:10:00,144.72,144.99,144.58,144.96,21103.0,144.72,144.99,144.58,144.96,21103.0
2017-11-02 14:20:00,144.97,145.22,144.87,145.01,37952.0,144.97,145.22,144.87,145.01,37952.0
2017-11-02 14:30:00,145.06,145.11,144.74,144.84,19983.0,145.06,145.11,144.74,144.84,19983.0
2017-11-02 14:40:00,144.84,145.15,144.84,144.9,31133.0,144.84,145.15,144.84,144.9,31133.0
2017-11-02 14:50:00,144.88,145.07,144.79,144.82,23016.0,144.88,145.07,144.79,144.82,23016.0
2017-11-02 15:00:00,144.82,145.11,144.82,145.01,18854.0,144.82,145.11,144.82,145.01,18854.0
2017-11-02 15:10:00,145.01,145.08,144.87,145.01,29772.0,145.01,145.08,144.87,145.01,29772.0
2017-11-02 15:20:00,144.99,145.16,144.8,145.12,40183.0,144.99,145.16,144.8,145.12,40183.0
2017-11-02 15:30:00,145.09,145.32,144.88,145.22,38984.0,145.09,145.32,144.88,145.22,38984.0
2017-11-02 15:40:00,145.22,145.34,144.93,144.96,51684.0,145.22,145.34,144.93,144.96,51684.0
2017-11-02 15:50:00,144.96,145.1,144.67,144.92,131927.0,144.96,145.1,144.67,144.92,131927.0
2017-11-03 09:30:00,143.05,146.02,142.99,145.74,111177.0,143.05,146.02,142.99,145.74,111177.0
2017-11-03 09:40:00,146.02,147.48,145.57,146.64,54014.0,146.02,147.48,145.57,146.64,54014.0
2017-11-03 09:50:00,146.6,146.88,146.35,146.79,42735.0,146.6,146.88,146.35,146.79,42735.0
2017-11-03 10:00:00,146.77,147.49,146.77,147.1,140283.0,146.77,147.49,146.77,147.1,140283.0
2017-11-03 10:10:00,147.11,147.11,146.44,146.62,87606.0,147.11,147.11,146.44,146.62,87606.0
2017-11-03 10:20:00,146.62,147.02,146.29,146.63,42714.0,146.62,147.02,146.29,146.63,42714.0
2017-11-03 10:30:00,146.86,147.11,145.85,146.66,44182.0,146.86,147.11,145.85,146.66,44182.0
2017-11-03 10:40:00,146.68,147.22,146.52,147.01,47097.0,146.68,147.22,146.52,147.01,47097.0
2017-11-03 10:50:00,147.02,147.96,146.76,147.64,32716.0,147.02,147.96,146.76,147.64,32716.0
2017-11-03 11:00:00,147.69,147.8,147.34,147.37,27796.0,147.69,147.8,147.34,147.37,27796.0
2017-11-03 11:10:00,147.37,147.48,147.04,147.24,39531.0,147.37,147.48,147.04,147.24,39531.0
2017-11-03 11:20:00,147.35,147.8,147.32,147.63,17138.0,147.35,147.8,147.32,147.63,17138.0
2017-11-03 11:30:00,147.54,148.02,147.54,147.84,27013.0,147.54,148.02,147.54,147.84,27013.0
2017-11-03 11:40:00,147.96,148.19,147.85,148.03,35230.0,147.96,148.19,147.85,148.03,35230.0
2017-11-03 11:50:00,147.89,148.38,147.77,148.38,16376.0,147.89,148.38,147.77,148.38,16376.0
2017-11-03 12:00:00,148.38,148.46,147.8,148.31,22149.0,148.38,148.46,147.8,148.31,22149.0
2017-11-03 12:10:00,148.25,148.9,147.89,148.86,23886.0,148.25,148.9,147.89,148.86,23886.0
2017-11-03 12:20:00,148.84,149.44,148.84,149.41,19077.0,148.84,149.44,148.84,149.41,19077.0
2017-11-03 12:30:00,149.44,149.54,149.0,149.01,37450.0,149.44,149.54,149.0,149.01,37450.0
2017-11-03 12:40:00,149.12,149.31,149.0,149.17,17052.0,149.12,149.31,149.0,149.17,17052.0
2017-11-03 12:50:00,149.13,149.26,148.92,149.17,18962.0,149.13,149.26,148.92,149.17,18962.0
2017-11-03 13:00:00,149.21,149.37,149.03,149.16,10830.0,149.21,149.37,149.03,149.16,10830.0
2017-11-03 13:10:00,149.26,149.68,149.14,149.68,17801.0,149.26,149.68,149.14,149.68,17801.0
2017-11-03 13:20:00,149.69,149.87,149.39,149.59,15282.0,149.69,149.87,149.39,149.59,15282.0
2017-11-03 13:30:00,149.63,149.73,149.05,149.34,26025.0,149.63,149.73,149.05,149.34,26025.0
2017-11-03 13:40:00,149.35,149.63,149.1,149.11,12128.0,149.35,149.63,149.1,149.11,12128.0
2017-11-03 13:50:00,149.1,149.62,149.1,149.34,37781.0,149.1,149.62,149.1,149.34,37781.0
2017-11-03 14:00:00,149.32,149.44,148.86,149.29,39848.0,149.32,149.44,148.86,149.29,39848.0
2017-11-03 14:10:00,149.29,149.4,149.14,149.28,27630.0,149.29,149.4,149.14,149.28,27630.0
2017-11-03 14:20:00,149.22,149.5,149.13,149.5,28006.0,149.22,149.5,149.13,149.5,28006.0
2017-11-03 14:30:00,149.44,149.45,149.27,149.38,22454.0,149.44,149.45,149.27,149.38,22454.0
2017-11-03 14:40:00,149.38,149.5,149.36,149.5,23143.0,149.38,149.5,149.36,149.5,23143.0
2017-11-03 14:50:00,149.49,149.65,149.43,149.5,19390.0,149.49,149.65,149.43,149.5,19390.0
2017-11-03 15:00:00,149.53,149.65,149.34,149.5,26893.0,149.53,149.65,149.34,149.5,26893.0
2017-11-03 15:10:00,149.49,149.72,149.42,149.67,24713.0,149.49,149.72,149.42,149.67,24713.0
2017-11-03 15:20:00,149.65,149.78,149.53,149.53,33600.0,149.65,149.78,149.53,149.53,33600.0
2017-11-03 15:30:00,149.52,149.88,149.52,149.88,57809.0,149.52,149.88,149.52,149.88,57809.0
2017-11-03 15:40:00,149.86,149.89,149.7,149.87,47006.0,149.86,149.89,149.7,149.87,47006.0
2017-11-03 15:50:00,149.89,150.08,149.83,149.96,123817.0,149.89,150.08,149.83,149.96,123817.0
2017-11-06 09:30:00,148.17,150.59,148.17,150.23,58793.0,148.17,150.59,148.17,150.23,58793.0
2017-11-06 09:40:00,150.23,150.3,148.6,148.91,13301.0,150.23,150.3,148.6,148.91,13301.0
2017-11-06 09:50:00,148.83,149.09,148.5,148.82,18379.0,148.83,149.09,148.5,148.82,18379.0
2017-11-06 10:00:00,148.84,149.34,148.6,148.74,29360.0,148.84,149.34,148.6,148.74,29360.0
2017-11-06 10:10:00,148.75,149.0,148.63,148.88,21991.0,148.75,149.0,148.63,148.88,21991.0
2017-11-06 10:20:00,148.93,149.48,148.93,149.07,28086.0,148.93,149.48,148.93,149.07,28086.0
2017-11-06 10:30:00,149.1,149.28,148.74,148.92,37392.0,149.1,149.28,148.74,148.92,37392.0
2017-11-06 10:40:00,148.94,149.26,148.92,149.06,16011.0,148.94,149.26,148.92,149.06,16011.0
2017-11-06 10:50:00,148.98,148.98,148.29,148.64,21535.0,148.98,148.98,148.29,148.64,21535.0
2017-11-06 11:00:00,148.51,148.56,148.06,148.06,18779.0,148.51,148.56,148.06,148.06,18779.0
2017-11-06 11:10:00,148.06,148.54,148.03,148.5,19396.0,148.06,148.54,148.03,148.5,19396.0
2017-11-06 11:20:00,148.45,148.5,148.03,148.04,13676.0,148.45,148.5,148.03,148.04,13676.0
2017-11-06 11:30:00,148.04,148.04,147.5,147.64,26909.0,148.04,148.04,147.5,147.64,26909.0
2017-11-06 11:40:00,147.73,147.77,147.46,147.77,24422.0,147.73,147.77,147.46,147.77,24422.0
2017-11-06 11:50:00,147.71,147.83,146.83,147.2,40760.0,147.71,147.83,146.83,147.2,40760.0
2017-11-06 12:00:00,147.25,147.92,147.23,147.58,12807.0,147.25,147.92,147.23,147.58,12807.0
2017-11-06 12:10:00,147.64,147.92,147.59,147.91,9450.0,147.64,147.92,147.59,147.91,9450.0
2017-11-06 12:20:00,147.82,148.15,147.81,148.0,24339.0,147.82,148.15,147.81,148.0,24339.0
2017-11-06 12:30:00,148.01,148.12,147.69,147.75,12601.0,148.01,148.12,147.69,147.75,12601.0
2017-11-06 12:40:00,147.77,147.83,147.59,147.67,17062.0,147.77,147.83,147.59,147.67,17062.0
2017-11-06 12:50:00,147.67,147.71,147.35,147.65,18908.0,147.67,147.71,147.35,147.65,18908.0
2017-11-06 13:00:00,147.65,148.35,147.58,148.35,20046.0,147.65,148.35,147.58,148.35,20046.0
2017-11-06 13:10:00,148.28,148.36,147.98,148.13,13106.0,148.28,148.36,147.98,148.13,13106.0
2017-11-06 13:20:00,148.13,148.3,148.06,148.3,21784.0,148.13,148.3,148.06,148.3,21784.0
2017-11-06 13:30:00,148.24,148.76,148.19,148.76,14027.0,148.24,148.76,148.19,148.76,14027.0
2017-11-06 13:40:00,148.8,149.14,148.8,149.14,10295.0,148.8,149.14,148.8,149.14,10295.0
2017-11-06 13:50:00,149.12,149.3,148.97,149.0,16454.0,149.12,149.3,148.97,149.0,16454.0
2017-11-06 14:00:00,149.0,149.04,148.41,148.47,15618.0,149.0,149.04,148.41,148.47,15618.0
2017-11-06 14:10:00,148.5,148.87,148.49,148.8,9915.0,148.5,148.87,148.49,148.8,9915.0
2017-11-06 14:20:00,148.79,149.12,148.75,149.0,11416.0,148.79,149.12,148.75,149.0,11416.0
2017-11-06 14:30:00,149.0,149.0,148.53,148.6,14927.0,149.0,149.0,148.53,148.6,14927.0
2017-11-06 14:40:00,148.53,148.69,148.5,148.69,9243.0,148.53,148.69,148.5,148.69,9243.0
2017-11-06 14:50:00,148.73,148.84,148.48,148.7,13266.0,148.73,148.84,148.48,148.7,13266.0
2017-11-06 15:00:00,148.7,149.06,148.67,149.03,22064.0,148.7,149.06,148.67,149.03,22064.0
2017-11-06 15:10:00,149.03,149.3,148.85,148.93,22748.0,149.03,149.3,148.85,148.93,22748.0
2017-11-06 15:20:00,149.0,149.05,148.57,148.78,30935.0,149.0,149.05,148.57,148.78,30935.0
2017-11-06 15:30:00,148.78,148.84,148.43,148.43,24654.0,148.78,148.84,148.43,148.43,24654.0
2017-11-06 15:40:00,148.42,148.83,148.23,148.83,47312.0,148.42,148.83,148.23,148.83,47312.0
2017-11-06 15:50:00,148.74,149.13,148.49,149.01,136102.0,148.74,149.13,148.49,149.01,136102.0
2017-11-07 09:30:00,149.03,149.52,148.41,149.35,27962.0,149.03,149.52,148.41,149.35,27962.0
2017-11-07 09:40:00,149.36,149.75,149.15,149.66,17843.0,149.36,149.75,149.15,149.66,17843.0
2017-11-07 09:50:00,149.58,150.5,149.51,150.13,26289.0,149.58,150.5,149.51,150.13,26289.0
2017-11-07 10:00:00,150.13,150.28,149.94,150.03,12590.0,150.13,150.28,149.94,150.03,12590.0
2017-11-07 10:10:00,150.06,150.6,150.06,150.28,10988.0,150.06,150.6,150.06,150.28,10988.0
2017-11-07 10:20:00,150.29,150.33,149.8,150.03,14276.0,150.29,150.33,149.8,150.03,14276.0
2017-11-07 10:30:00,149.87,150.11,149.08,149.34,30333.0,149.87,150.11,149.08,149.34,30333.0
2017-11-07 10:40:00,149.34,149.35,148.47,148.57,35689.0,149.34,149.35,148.47,148.57,35689.0
2017-11-07 10:50:00,148.59,148.92,148.32,148.92,24083.0,148.59,148.92,148.32,148.92,24083.0
2017-11-07 11:00:00,148.91,149.32,148.63,149.18,10783.0,148.91,149.32,148.63,149.18,10783.0
2017-11-07 11:10:00,149.21,149.4,148.56,148.97,7593.0,149.21,149.4,148.56,148.97,7593.0
2017-11-07 11:20:00,148.88,149.35,148.65,148.88,8066.0,148.88,149.35,148.65,148.88,8066.0
2017-11-07 11:30:00,148.77,149.19,148.52,149.0,9280.0,148.77,149.19,148.52,149.0,9280.0
2017-11-07 11:40:00,149.02,149.04,148.69,148.84,10299.0,149.02,149.04,148.69,148.84,10299.0
2017-11-07 11:50:00,148.93,148.93,148.33,148.53,27410.0,148.93,148.93,148.33,148.53,27410.0
2017-11-07 12:00:00,148.61,149.5,148.42,149.06,36546.0,148.61,149.5,148.42,149.06,36546.0
2017-11-07 12:10:00,149.01,149.71,148.87,149.54,15494.0,149.01,149.71,148.87,149.54,15494.0
2017-11-07 12:20:00,149.51,149.75,149.47,149.71,5293.0,149.51,149.75,149.47,149.71,5293.0
2017-11-07 12:30:00,149.72,149.81,149.54,149.7,5593.0,149.72,149.81,149.54,149.7,5593.0
2017-11-07 12:40:00,149.7,149.81,149.28,149.28,16657.0,149.7,149.81,149.28,149.28,16657.0
2017-11-07 12:50:00,149.49,149.66,149.24,149.24,8536.0,149.49,149.66,149.24,149.24,8536.0
2017-11-07 13:00:00,149.33,149.82,149.25,149.62,12435.0,149.33,149.82,149.25,149.62,12435.0
2017-11-07 13:10:00,149.58,149.77,149.48,149.56,4009.0,149.58,149.77,149.48,149.56,4009.0
2017-11-07 13:20:00,149.56,149.69,149.29,149.49,4300.0,149.56,149.69,149.29,149.49,4300.0
2017-11-07 13:30:00,149.47,149.66,149.33,149.33,3300.0,149.47,149.66,149.33,149.33,3300.0
2017-11-07 13:40:00,149.4,149.48,149.24,149.43,4215.0,149.4,149.48,149.24,149.43,4215.0
2017-11-07 13:50:00,149.41,149.7,149.33,149.64,10552.0,149.41,149.7,149.33,149.64,10552.0
2017-11-07 14:00:00,149.69,149.83,149.33,149.58,15660.0,149.69,149.83,149.33,149.58,15660.0
2017-11-07 14:10:00,149.53,149.85,149.3,149.69,18277.0,149.53,149.85,149.3,149.69,18277.0
2017-11-07 14:20:00,149.78,150.16,149.46,150.09,35584.0,149.78,150.16,149.46,150.09,35584.0
2017-11-07 14:30:00,150.19,150.7,150.19,150.65,25678.0,150.19,150.7,150.19,150.65,25678.0
2017-11-07 14:40:00,150.62,150.69,150.26,150.52,13788.0,150.62,150.69,150.26,150.52,13788.0
2017-11-07 14:50:00,150.53,150.53,150.24,150.3,13848.0,150.53,150.53,150.24,150.3,13848.0
2017-11-07 15:00:00,150.3,150.3,149.91,150.2,12518.0,150.3,150.3,149.91,150.2,12518.0
2017-11-07 15:10:00,150.15,150.5,150.14,150.49,21465.0,150.15,150.5,150.14,150.49,21465.0
2017-11-07 15:20:00,150.43,150.88,150.41,150.88,26673.0,150.43,150.88,150.41,150.88,26673.0
2017-11-07 15:30:00,150.92,151.05,150.79,150.87,35294.0,150.92,151.05,150.79,150.87,35294.0
2017-11-07 15:40:00,150.87,151.21,150.71,151.14,94794.0,150.87,151.21,150.71,151.14,94794.0
2017-11-07 15:50:00,151.2,151.34,151.16,151.31,82797.0,151.2,151.34,151.16,151.31,82797.0
2017-11-08 09:30:00,151.51,152.0,150.5,150.61,45185.0,151.51,152.0,150.5,150.61,45185.0
2017-11-08 09:40:00,150.61,151.24,150.29,150.72,21526.0,150.61,151.24,150.29,150.72,21526.0
2017-11-08 09:50:00,150.79,150.79,149.57,149.75,74435.0,150.79,150.79,149.57,149.75,74435.0
2017-11-08 10:00:00,149.79,150.62,149.79,150.62,37064.0,149.79,150.62,149.79,150.62,37064.0
2017-11-08 10:10:00,150.45,150.97,150.43,150.72,13550.0,150.45,150.97,150.43,150.72,13550.0
2017-11-08 10:20:00,150.65,150.65,149.93,150.06,26739.0,150.65,150.65,149.93,150.06,26739.0
2017-11-08 10:30:00,150.0,150.38,150.0,150.21,26461.0,150.0,150.38,150.0,150.21,26461.0
2017-11-08 10:40:00,150.2,150.35,149.92,149.97,10406.0,150.2,150.35,149.92,149.97,10406.0
2017-11-08 10:50:00,149.85,149.86,149.63,149.78,7802.0,149.85,149.86,149.63,149.78,7802.0
2017-11-08 11:00:00,149.78,149.94,149.31,149.31,9192.0,149.78,149.94,149.31,149.31,9192.0
2017-11-08 11:10:00,149.38,149.57,148.62,148.69,17807.0,149.38,149.57,148.62,148.69,17807.0
2017-11-08 11:20:00,148.62,149.1,148.14,148.22,20907.0,148.62,149.1,148.14,148.22,20907.0
2017-11-08 11:30:00,148.18,148.54,147.64,147.7,26350.0,148.18,148.54,147.64,147.7,26350.0
2017-11-08 11:40:00,147.66,147.66,146.91,147.28,31583.0,147.66,147.66,146.91,147.28,31583.0
2017-11-08 11:50:00,147.3,147.59,146.89,147.59,22854.0,147.3,147.59,146.89,147.59,22854.0
2017-11-08 12:00:00,147.75,147.91,147.49,147.85,8283.0,147.75,147.91,147.49,147.85,8283.0
2017-11-08 12:10:00,147.75,147.91,147.57,147.72,7993.0,147.75,147.91,147.57,147.72,7993.0
2017-11-08 12:20:00,147.75,147.92,147.44,147.9,9200.0,147.75,147.92,147.44,147.9,9200.0
2017-11-08 12:30:00,147.99,147.99,147.59,147.64,6268.0,147.99,147.99,147.59,147.64,6268.0
2017-11-08 12:40:00,147.76,147.87,147.57,147.87,5361.0,147.76,147.87,147.57,147.87,5361.0
2017-11-08 12:50:00,147.88,147.93,147.72,147.85,5830.0,147.88,147.93,147.72,147.85,5830.0
2017-11-08 13:00:00,147.9,148.3,147.88,147.96,9200.0,147.9,148.3,147.88,147.96,9200.0
2017-11-08 13:10:00,147.82,148.11,147.72,147.9,7394.0,147.82,148.11,147.72,147.9,7394.0
2017-11-08 13:20:00,147.87,147.92,147.74,147.78,10700.0,147.87,147.92,147.74,147.78,10700.0
2017-11-08 13:30:00,147.82,147.84,147.29,147.32,13326.0,147.82,147.84,147.29,147.32,13326.0
2017-11-08 13:40:00,147.38,147.65,147.2,147.47,14388.0,147.38,147.65,147.2,147.47,14388.0
2017-11-08 13:50:00,147.5,147.62,147.39,147.39,5249.0,147.5,147.62,147.39,147.39,5249.0
2017-11-08 14:00:00,147.34,147.51,147.28,147.39,7510.0,147.34,147.51,147.28,147.39,7510.0
2017-11-08 14:10:00,147.39,147.4,147.15,147.25,10993.0,147.39,147.4,147.15,147.25,10993.0
2017-11-08 14:20:00,147.28,147.43,147.05,147.11,16113.0,147.28,147.43,147.05,147.11,16113.0
2017-11-08 14:30:00,147.08,147.12,146.69,146.98,24427.0,147.08,147.12,146.69,146.98,24427.0
2017-11-08 14:40:00,146.94,147.01,146.8,147.01,8485.0,146.94,147.01,146.8,147.01,8485.0
2017-11-08 14:50:00,146.91,147.36,146.87,147.28,12713.0,146.91,147.36,146.87,147.28,12713.0
2017-11-08 15:00:00,147.27,147.54,147.22,147.31,13927.0,147.27,147.54,147.22,147.31,13927.0
2017-11-08 15:10:00,147.35,147.81,147.3,147.59,32808.0,147.35,147.81,147.3,147.59,32808.0
2017-11-08 15:20:00,147.6,147.6,147.15,147.15,14960.0,147.6,147.6,147.15,147.15,14960.0
2017-11-08 15:30:00,147.22,147.48,147.21,147.33,28764.0,147.22,147.48,147.21,147.33,28764.0
2017-11-08 15:40:00,147.36,147.39,147.16,147.19,31672.0,147.36,147.39,147.16,147.19,31672.0
2017-11-08 15:50:00,147.27,147.48,146.81,147.34,118013.0,147.27,147.48,146.81,147.34,118013.0
2017-11-09 09:30:00,146.33,146.64,145.51,146.38,24434.0,146.33,146.64,145.51,146.38,24434.0
2017-11-09 09:40:00,146.37,146.37,145.41,145.77,9435.0,146.37,146.37,145.41,145.77,9435.0
2017-11-09 09:50:00,145.81,146.89,145.75,146.74,12591.0,145.81,146.89,145.75,146.74,12591.0
2017-11-09 10:00:00,146.6,147.43,146.2,147.42,9786.0,146.6,147.43,146.2,147.42,9786.0
2017-11-09 10:10:00,147.41,147.41,146.36,146.65,16509.0,147.41,147.41,146.36,146.65,16509.0
2017-11-09 10:20:00,146.69,146.86,146.06,146.06,18237.0,146.69,146.86,146.06,146.06,18237.0
2017-11-09 10:30:00,146.24,146.5,145.86,145.87,18958.0,146.24,146.5,145.86,145.87,18958.0
2017-11-09 10:40:00,146.01,146.03,145.46,145.46,19728.0,146.01,146.03,145.46,145.46,19728.0
2017-11-09 10:50:00,145.69,145.97,145.13,145.35,24877.0,145.69,145.97,145.13,145.35,24877.0
2017-11-09 11:00:00,145.35,145.48,145.17,145.43,10740.0,145.35,145.48,145.17,145.43,10740.0
2017-11-09 11:10:00,145.6,145.65,145.0,145.13,19665.0,145.6,145.65,145.0,145.13,19665.0
2017-11-09 11:20:00,145.18,145.32,144.67,144.97,18530.0,145.18,145.32,144.67,144.97,18530.0
2017-11-09 11:30:00,144.72,145.33,144.72,145.17,11408.0,144.72,145.33,144.72,145.17,11408.0
2017-11-09 11:40:00,145.13,145.29,144.79,144.96,15485.0,145.13,145.29,144.79,144.96,15485.0
2017-11-09 11:50:00,144.9,144.93,144.32,144.75,39760.0,144.9,144.93,144.32,144.75,39760.0
2017-11-09 12:00:00,144.6,145.44,144.6,145.27,11971.0,144.6,145.44,144.6,145.27,11971.0
2017-11-09 12:10:00,145.27,145.68,144.85,145.68,20003.0,145.27,145.68,144.85,145.68,20003.0
2017-11-09 12:20:00,145.53,145.53,144.81,144.99,17760.0,145.53,145.53,144.81,144.99,17760.0
2017-11-09 12:30:00,144.97,145.3,144.65,145.23,11481.0,144.97,145.3,144.65,145.23,11481.0
2017-11-09 12:40:00,145.13,145.93,144.95,145.93,116907.0,145.13,145.93,144.95,145.93,116907.0
2017-11-09 12:50:00,145.75,146.56,145.55,146.34,12230.0,145.75,146.56,145.55,146.34,12230.0
2017-11-09 13:00:00,146.41,146.68,146.08,146.63,19741.0,146.41,146.68,146.08,146.63,19741.0
2017-11-09 13:10:00,146.66,146.96,146.64,146.73,9895.0,146.66,146.96,146.64,146.73,9895.0
2017-11-09 13:20:00,146.66,146.96,146.53,146.55,5819.0,146.66,146.96,146.53,146.55,5819.0
2017-11-09 13:30:00,146.76,146.88,146.46,146.61,9363.0,146.76,146.88,146.46,146.61,9363.0
2017-11-09 13:40:00,146.62,146.62,146.23,146.36,8399.0,146.62,146.62,146.23,146.36,8399.0
2017-11-09 13:50:00,146.22,146.29,145.98,146.17,4422.0,146.22,146.29,145.98,146.17,4422.0
2017-11-09 14:00:00,146.1,146.72,146.1,146.66,9893.0,146.1,146.72,146.1,146.66,9893.0
2017-11-09 14:10:00,146.76,146.76,146.27,146.55,55964.0,146.76,146.76,146.27,146.55,55964.0
2017-11-09 14:20:00,146.6,147.1,146.6,147.1,49234.0,146.6,147.1,146.6,147.1,49234.0
2017-11-09 14:30:00,147.07,147.24,146.82,147.08,16076.0,147.07,147.24,146.82,147.08,16076.0
2017-11-09 14:40:00,147.08,147.15,146.81,147.05,13769.0,147.08,147.15,146.81,147.05,13769.0
2017-11-09 14:50:00,146.95,147.24,146.84,146.93,11050.0,146.95,147.24,146.84,146.93,11050.0
2017-11-09 15:00:00,146.94,147.39,146.94,147.39,12402.0,146.94,147.39,146.94,147.39,12402.0
2017-11-09 15:10:00,147.37,147.4,147.13,147.38,15712.0,147.37,147.4,147.13,147.38,15712.0
2017-11-09 15:20:00,147.38,147.75,147.3,147.69,12293.0,147.38,147.75,147.3,147.69,12293.0
2017-11-09 15:30:00,147.75,147.84,147.42,147.51,17552.0,147.75,147.84,147.42,147.51,17552.0
2017-11-09 15:40:00,147.5,147.9,147.44,147.89,32470.0,147.5,147.9,147.44,147.89,32470.0
2017-11-09 15:50:00,147.89,148.5,147.88,148.17,109361.0,147.89,148.5,147.88,148.17,109361.0
2017-11-10 09:30:00,148.26,148.62,147.61,148.25,22166.0,148.26,148.62,147.61,148.25,22166.0
2017-11-10 09:40:00,148.34,148.34,147.38,147.79,10916.0,148.34,148.34,147.38,147.79,10916.0
2017-11-10 09:50:00,147.8,148.06,147.43,147.46,15653.0,147.8,148.06,147.43,147.46,15653.0
2017-11-10 10:00:00,147.66,147.66,146.67,146.67,10534.0,147.66,147.66,146.67,146.67,10534.0
2017-11-10 10:10:00,146.9,147.38,146.64,147.38,9800.0,146.9,147.38,146.64,147.38,9800.0
2017-11-10 10:20:00,147.41,147.53,146.4,146.66,19622.0,147.41,147.53,146.4,146.66,19622.0
2017-11-10 10:30:00,146.53,146.69,146.1,146.39,14397.0,146.53,146.69,146.1,146.39,14397.0
2017-11-10 10:40:00,146.44,146.88,146.44,146.44,8211.0,146.44,146.88,146.44,146.44,8211.0
2017-11-10 10:50:00,146.5,146.58,146.16,146.48,6800.0,146.5,146.58,146.16,146.48,6800.0
2017-11-10 11:00:00,146.48,146.55,146.27,146.31,5435.0,146.48,146.55,146.27,146.31,5435.0
2017-11-10 11:10:00,146.36,146.55,146.24,146.34,9226.0,146.36,146.55,146.24,146.34,9226.0
2017-11-10 11:20:00,146.34,146.56,146.15,146.45,21393.0,146.34,146.56,146.15,146.45,21393.0
2017-11-10 11:30:00,146.35,146.6,146.32,146.49,6883.0,146.35,146.6,146.32,146.49,6883.0
2017-11-10 11:40:00,146.42,146.87,146.39,146.87,8560.0,146.42,146.87,146.39,146.87,8560.0
2017-11-10 11:50:00,146.86,146.87,146.36,146.38,8233.0,146.86,146.87,146.36,146.38,8233.0
2017-11-10 12:00:00,146.47,147.78,146.37,147.52,22894.0,146.47,147.78,146.37,147.52,22894.0
2017-11-10 12:10:00,147.61,147.7,147.3,147.3,7314.0,147.61,147.7,147.3,147.3,7314.0
2017-11-10 12:20:00,147.37,147.54,147.02,147.03,15026.0,147.37,147.54,147.02,147.03,15026.0
2017-11-10 12:30:00,146.99,147.45,146.92,147.45,11136.0,146.99,147.45,146.92,147.45,11136.0
2017-11-10 12:40:00,147.29,147.63,147.14,147.56,6649.0,147.29,147.63,147.14,147.56,6649.0
2017-11-10 12:50:00,147.5,147.64,147.23,147.36,7198.0,147.5,147.64,147.23,147.36,7198.0
2017-11-10 13:00:00,147.24,147.51,147.02,147.1,8921.0,147.24,147.51,147.02,147.1,8921.0
2017-11-10 13:10:00,147.2,147.6,147.13,147.57,3814.0,147.2,147.6,147.13,147.57,3814.0
2017-11-10 13:20:00,147.6,147.69,147.29,147.29,8577.0,147.6,147.69,147.29,147.29,8577.0
2017-11-10 13:30:00,147.36,147.72,147.3,147.47,14312.0,147.36,147.72,147.3,147.47,14312.0
2017-11-10 13:40:00,147.4,147.5,147.23,147.45,14335.0,147.4,147.5,147.23,147.45,14335.0
2017-11-10 13:50:00,147.4,147.41,147.25,147.36,13096.0,147.4,147.41,147.25,147.36,13096.0
2017-11-10 14:00:00,147.32,147.32,147.07,147.14,10023.0,147.32,147.32,147.07,147.14,10023.0
2017-11-10 14:10:00,147.18,147.19,147.03,147.11,7428.0,147.18,147.19,147.03,147.11,7428.0
2017-11-10 14:20:00,147.11,148.0,146.95,147.99,24415.0,147.11,148.0,146.95,147.99,24415.0
2017-11-10 14:30:00,147.88,147.94,147.26,147.62,7300.0,147.88,147.94,147.26,147.62,7300.0
2017-11-10 14:40:00,147.65,148.02,147.55,147.95,5186.0,147.65,148.02,147.55,147.95,5186.0
2017-11-10 14:50:00,147.95,148.13,147.82,147.96,7450.0,147.95,148.13,147.82,147.96,7450.0
2017-11-10 15:00:00,148.05,148.39,148.01,148.29,7688.0,148.05,148.39,148.01,148.29,7688.0
2017-11-10 15:10:00,148.22,148.38,148.16,148.32,20078.0,148.22,148.38,148.16,148.32,20078.0
2017-11-10 15:20:00,148.27,148.47,148.11,148.28,22175.0,148.27,148.47,148.11,148.28,22175.0
2017-11-10 15:30:00,148.28,148.36,147.89,147.89,57325.0,148.28,148.36,147.89,147.89,57325.0
2017-11-10 15:40:00,148.0,148.45,148.0,148.45,22978.0,148.0,148.45,148.0,148.45,22978.0
2017-11-10 15:50:00,148.45,149.27,148.43,148.74,105066.0,148.45,149.27,148.43,148.74,105066.0
2017-11-13 09:30:00,147.44,148.15,146.25,146.41,32639.0,147.44,148.15,146.25,146.41,32639.0
2017-11-13 09:40:00,146.45,146.93,146.37,146.5,21954.0,146.45,146.93,146.37,146.5,21954.0
2017-11-13 09:50:00,146.55,147.14,146.41,146.84,8291.0,146.55,147.14,146.41,146.84,8291.0
2017-11-13 10:00:00,146.86,147.89,146.73,147.75,21184.0,146.86,147.89,146.73,147.75,21184.0
2017-11-13 10:10:00,147.64,148.73,147.55,148.58,21544.0,147.64,148.73,147.55,148.58,21544.0
2017-11-13 10:20:00,148.44,148.68,148.28,148.53,8041.0,148.44,148.68,148.28,148.53,8041.0
2017-11-13 10:30:00,148.52,148.52,147.58,147.67,4100.0,148.52,148.52,147.58,147.67,4100.0
2017-11-13 10:40:00,147.56,148.07,147.23,148.07,15466.0,147.56,148.07,147.23,148.07,15466.0
2017-11-13 10:50:00,147.99,148.39,147.99,148.34,9290.0,147.99,148.39,147.99,148.34,9290.0
2017-11-13 11:00:00,148.3,148.3,147.44,147.55,12280.0,148.3,148.3,147.44,147.55,12280.0
2017-11-13 11:10:00,147.36,147.54,147.12,147.52,8295.0,147.36,147.54,147.12,147.52,8295.0
2017-11-13 11:20:00,147.6,148.0,147.33,148.0,13636.0,147.6,148.0,147.33,148.0,13636.0
2017-11-13 11:30:00,148.17,148.21,147.39,147.4,3543.0,148.17,148.21,147.39,147.4,3543.0
2017-11-13 11:40:00,147.27,147.5,147.16,147.21,18270.0,147.27,147.5,147.16,147.21,18270.0
2017-11-13 11:50:00,147.26,147.4,146.78,147.38,9395.0,147.26,147.4,146.78,147.38,9395.0
2017-11-13 12:00:00,147.32,147.62,147.29,147.61,9037.0,147.32,147.62,147.29,147.61,9037.0
2017-11-13 12:10:00,147.88,148.0,147.58,147.85,11138.0,147.88,148.0,147.58,147.85,11138.0
2017-11-13 12:20:00,147.93,148.1,147.77,148.07,5695.0,147.93,148.1,147.77,148.07,5695.0
2017-11-13 12:30:00,148.06,148.07,147.81,147.86,4760.0,148.06,148.07,147.81,147.86,4760.0
2017-11-13 12:40:00,147.74,148.2,147.69,148.1,9223.0,147.74,148.2,147.69,148.1,9223.0
2017-11-13 12:50:00,148.22,148.25,147.94,147.99,2236.0,148.22,148.25,147.94,147.99,2236.0
2017-11-13 13:00:00,147.99,148.06,147.74,147.98,9165.0,147.99,148.06,147.74,147.98,9165.0
2017-11-13 13:10:00,147.96,148.17,147.96,148.15,3101.0,147.96,148.17,147.96,148.15,3101.0
2017-11-13 13:20:00,148.22,148.38,147.75,147.84,14583.0,148.22,148.38,147.75,147.84,14583.0
2017-11-13 13:30:00,147.93,147.99,147.8,147.81,2000.0,147.93,147.99,147.8,147.81,2000.0
2017-11-13 13:40:00,147.91,148.01,147.55,147.61,13877.0,147.91,148.01,147.55,147.61,13877.0
2017-11-13 13:50:00,147.54,147.66,147.36,147.41,33719.0,147.54,147.66,147.36,147.41,33719.0
2017-11-13 14:00:00,147.52,147.98,147.42,147.93,20508.0,147.52,147.98,147.42,147.93,20508.0
2017-11-13 14:10:00,147.89,148.04,147.74,147.95,9325.0,147.89,148.04,147.74,147.95,9325.0
2017-11-13 14:20:00,147.97,147.97,147.41,147.46,8518.0,147.97,147.97,147.41,147.46,8518.0
2017-11-13 14:30:00,147.54,148.29,147.41,148.21,8000.0,147.54,148.29,147.41,148.21,8000.0
2017-11-13 14:40:00,148.05,148.09,147.88,148.0,13107.0,148.05,148.09,147.88,148.0,13107.0
2017-11-13 14:50:00,148.07,148.07,147.88,148.06,7342.0,148.07,148.07,147.88,148.06,7342.0
2017-11-13 15:00:00,147.99,148.27,147.99,148.27,5406.0,147.99,148.27,147.99,148.27,5406.0
2017-11-13 15:10:00,148.17,148.18,148.07,148.16,8403.0,148.17,148.18,148.07,148.16,8403.0
2017-11-13 15:20:00,148.14,148.18,147.89,147.95,13291.0,148.14,148.18,147.89,147.95,13291.0
2017-11-13 15:30:00,147.96,148.12,147.87,148.02,9023.0,147.96,148.12,147.87,148.02,9023.0
2017-11-13 15:40:00,147.98,148.16,147.95,148.0,15000.0,147.98,148.16,147.95,148.0,15000.0
2017-11-13 15:50:00,148.02,148.23,147.96,148.02,76715.0,148.02,148.23,147.96,148.02,76715.0
2017-11-14 09:30:00,147.4,148.28,146.86,147.26,28871.0,147.4,148.28,146.86,147.26,28871.0
2017-11-14 09:40:00,147.38,147.84,147.03,147.34,20719.0,147.38,147.84,147.03,147.34,20719.0
2017-11-14 09:50:00,147.04,147.4,147.0,147.27,15847.0,147.04,147.4,147.0,147.27,15847.0
2017-11-14 10:00:00,147.27,147.43,146.76,147.26,17130.0,147.27,147.43,146.76,147.26,17130.0
2017-11-14 10:10:00,147.3,148.42,147.09,148.28,12121.0,147.3,148.42,147.09,148.28,12121.0
2017-11-14 10:20:00,148.18,148.4,147.64,147.7,12800.0,148.18,148.4,147.64,147.7,12800.0
2017-11-14 10:30:00,147.63,147.77,147.28,147.68,13230.0,147.63,147.77,147.28,147.68,13230.0
2017-11-14 10:40:00,147.54,148.05,147.53,148.04,14440.0,147.54,148.05,147.53,148.04,14440.0
2017-11-14 10:50:00,147.97,148.67,147.96,148.62,18714.0,147.97,148.67,147.96,148.62,18714.0
2017-11-14 11:00:00,148.5,148.66,148.2,148.44,16157.0,148.5,148.66,148.2,148.44,16157.0
2017-11-14 11:10:00,148.41,148.63,147.92,148.14,10359.0,148.41,148.63,147.92,148.14,10359.0
2017-11-14 11:20:00,148.11,148.16,147.71,147.75,8055.0,148.11,148.16,147.71,147.75,8055.0
2017-11-14 11:30:00,147.75,148.09,147.4,147.82,11767.0,147.75,148.09,147.4,147.82,11767.0
2017-11-14 11:40:00,147.7,148.49,147.7,148.46,26672.0,147.7,148.49,147.7,148.46,26672.0
2017-11-14 11:50:00,148.26,148.94,148.26,148.71,35985.0,148.26,148.94,148.26,148.71,35985.0
2017-11-14 12:00:00,148.65,149.05,148.07,148.29,19298.0,148.65,149.05,148.07,148.29,19298.0
2017-11-14 12:10:00,148.34,148.34,147.55,147.58,14322.0,148.34,148.34,147.55,147.58,14322.0
2017-11-14 12:20:00,147.62,148.33,147.62,148.23,44761.0,147.62,148.33,147.62,148.23,44761.0
2017-11-14 12:30:00,148.26,148.29,147.62,147.62,32213.0,148.26,148.29,147.62,147.62,32213.0
2017-11-14 12:40:00,147.58,147.84,147.58,147.71,8005.0,147.58,147.84,147.58,147.71,8005.0
2017-11-14 12:50:00,147.73,147.84,147.31,147.36,27322.0,147.73,147.84,147.31,147.36,27322.0
2017-11-14 13:00:00,147.34,147.55,147.0,147.31,10936.0,147.34,147.55,147.0,147.31,10936.0
2017-11-14 13:10:00,147.22,147.38,146.94,146.94,10333.0,147.22,147.38,146.94,146.94,10333.0
2017-11-14 13:20:00,146.93,147.23,146.93,147.13,11355.0,146.93,147.23,146.93,147.13,11355.0
2017-11-14 13:30:00,147.08,147.15,146.56,146.77,11908.0,147.08,147.15,146.56,146.77,11908.0
2017-11-14 13:40:00,146.72,146.81,146.16,146.18,17472.0,146.72,146.81,146.16,146.18,17472.0
2017-11-14 13:50:00,146.13,146.15,145.42,145.63,23726.0,146.13,146.15,145.42,145.63,23726.0
2017-11-14 14:00:00,145.71,145.91,145.55,145.65,15185.0,145.71,145.91,145.55,145.65,15185.0
2017-11-14 14:10:00,145.8,146.44,145.75,146.35,30187.0,145.8,146.44,145.75,146.35,30187.0
2017-11-14 14:20:00,146.22,146.69,146.18,146.63,21842.0,146.22,146.69,146.18,146.63,21842.0
2017-11-14 14:30:00,146.59,146.94,146.39,146.78,11514.0,146.59,146.94,146.39,146.78,11514.0
2017-11-14 14:40:00,146.88,146.88,146.51,146.65,17173.0,146.88,146.88,146.51,146.65,17173.0
2017-11-14 14:50:00,146.59,147.04,146.57,147.03,9401.0,146.59,147.04,146.57,147.03,9401.0
2017-11-14 15:00:00,146.97,147.74,146.97,147.53,15153.0,146.97,147.74,146.97,147.53,15153.0
2017-11-14 15:10:00,147.59,148.06,147.59,147.88,21108.0,147.59,148.06,147.59,147.88,21108.0
2017-11-14 15:20:00,147.93,147.93,147.54,147.61,17900.0,147.93,147.93,147.54,147.61,17900.0
2017-11-14 15:30:00,147.55,148.41,147.54,148.11,27437.0,147.55,148.41,147.54,148.11,27437.0
2017-11-14 15:40:00,147.98,148.11,147.56,147.57,29742.0,147.98,148.11,147.56,147.57,29742.0
2017-11-14 15:50:00,147.53,147.92,147.53,147.82,57955.0,147.53,147.92,147.53,147.82,57955.0
2017-11-15 09:30:00,147.29,147.85,146.75,147.06,31403.0,147.29,147.85,146.75,147.06,31403.0
2017-11-15 09:40:00,147.0,147.46,146.58,146.78,26513.0,147.0,147.46,146.58,146.78,26513.0
2017-11-15 09:50:00,146.65,146.93,146.3,146.7,20045.0,146.65,146.93,146.3,146.7,20045.0
2017-11-15 10:00:00,146.82,147.46,146.79,146.92,34939.0,146.82,147.46,146.79,146.92,34939.0
2017-11-15 10:10:00,147.09,148.7,147.03,148.5,27857.0,147.09,148.7,147.03,148.5,27857.0
2017-11-15 10:20:00,148.5,149.79,148.3,149.3,34447.0,148.5,149.79,148.3,149.3,34447.0
2017-11-15 10:30:00,149.52,149.99,149.29,149.87,28708.0,149.52,149.99,149.29,149.87,28708.0
2017-11-15 10:40:00,149.95,150.35,149.61,150.25,33434.0,149.95,150.35,149.61,150.25,33434.0
2017-11-15 10:50:00,150.35,151.75,150.13,151.45,64875.0,150.35,151.75,150.13,151.45,64875.0
2017-11-15 11:00:00,151.37,151.38,150.19,150.25,11019.0,151.37,151.38,150.19,150.25,11019.0
2017-11-15 11:10:00,150.25,150.56,149.96,150.52,13783.0,150.25,150.56,149.96,150.52,13783.0
2017-11-15 11:20:00,150.41,150.64,149.35,149.56,14844.0,150.41,150.64,149.35,149.56,14844.0
2017-11-15 11:30:00,149.54,150.06,149.22,149.9,8530.0,149.54,150.06,149.22,149.9,8530.0
2017-11-15 11:40:00,149.9,149.9,149.61,149.8,7835.0,149.9,149.9,149.61,149.8,7835.0
2017-11-15 11:50:00,149.8,149.87,149.4,149.75,12677.0,149.8,149.87,149.4,149.75,12677.0
2017-11-15 12:00:00,149.75,149.88,149.17,149.21,9185.0,149.75,149.88,149.17,149.21,9185.0
2017-11-15 12:10:00,149.26,149.59,149.2,149.47,14793.0,149.26,149.59,149.2,149.47,14793.0
2017-11-15 12:20:00,149.44,149.45,149.19,149.44,4485.0,149.44,149.45,149.19,149.44,4485.0
2017-11-15 12:30:00,149.54,149.89,149.49,149.65,6579.0,149.54,149.89,149.49,149.65,6579.0
2017-11-15 12:40:00,149.75,149.81,149.53,149.69,8238.0,149.75,149.81,149.53,149.69,8238.0
2017-11-15 12:50:00,149.74,149.74,149.36,149.5,6018.0,149.74,149.74,149.36,149.5,6018.0
2017-11-15 13:00:00,149.57,149.57,148.92,148.96,4568.0,149.57,149.57,148.92,148.96,4568.0
2017-11-15 13:10:00,149.0,149.18,148.6,148.85,7163.0,149.0,149.18,148.6,148.85,7163.0
2017-11-15 13:20:00,148.69,148.69,148.5,148.53,4290.0,148.69,148.69,148.5,148.53,4290.0
2017-11-15 13:30:00,148.5,148.89,148.5,148.67,6123.0,148.5,148.89,148.5,148.67,6123.0
2017-11-15 13:40:00,148.68,148.95,148.54,148.95,8529.0,148.68,148.95,148.54,148.95,8529.0
2017-11-15 13:50:00,148.91,149.05,148.7,148.7,7580.0,148.91,149.05,148.7,148.7,7580.0
2017-11-15 14:00:00,148.7,148.87,148.67,148.76,4828.0,148.7,148.87,148.67,148.76,4828.0
2017-11-15 14:10:00,148.74,149.44,148.74,149.37,16359.0,148.74,149.44,148.74,149.37,16359.0
2017-11-15 14:20:00,149.38,149.47,149.07,149.22,6896.0,149.38,149.47,149.07,149.22,6896.0
2017-11-15 14:30:00,149.26,149.29,148.85,148.9,9532.0,149.26,149.29,148.85,148.9,9532.0
2017-11-15 14:40:00,148.88,148.93,148.74,148.88,12746.0,148.88,148.93,148.74,148.88,12746.0
2017-11-15 14:50:00,148.96,149.17,148.83,148.97,13004.0,148.96,149.17,148.83,148.97,13004.0
2017-11-15 15:00:00,148.92,149.02,148.81,148.97,9101.0,148.92,149.02,148.81,148.97,9101.0
2017-11-15 15:10:00,148.92,149.0,148.7,148.9,11634.0,148.92,149.0,148.7,148.9,11634.0
2017-11-15 15:20:00,148.86,148.88,148.59,148.65,13906.0,148.86,148.88,148.59,148.65,13906.0
2017-11-15 15:30:00,148.56,148.91,148.56,148.68,15315.0,148.56,148.91,148.56,148.68,15315.0
2017-11-15 15:40:00,148.59,148.6,148.41,148.57,21835.0,148.59,148.6,148.41,148.57,21835.0
2017-11-15 15:50:00,148.52,148.7,148.2,148.67,110369.0,148.52,148.7,148.2,148.67,110369.0
2017-11-16 09:30:00,148.77,149.19,148.26,149.16,42047.0,148.77,149.19,148.26,149.16,42047.0
2017-11-16 09:40:00,148.88,149.54,148.75,148.93,23736.0,148.88,149.54,148.75,148.93,23736.0
2017-11-16 09:50:00,149.22,149.71,148.98,149.03,17430.0,149.22,149.71,148.98,149.03,17430.0
2017-11-16 10:00:00,148.93,149.54,148.93,149.34,52365.0,148.93,149.54,148.93,149.34,52365.0
2017-11-16 10:10:00,149.34,149.61,149.27,149.58,18890.0,149.34,149.61,149.27,149.58,18890.0
2017-11-16 10:20:00,149.47,150.19,149.25,149.3,16258.0,149.47,150.19,149.25,149.3,16258.0
2017-11-16 10:30:00,149.48,150.04,149.27,149.86,13301.0,149.48,150.04,149.27,149.86,13301.0
2017-11-16 10:40:00,149.98,150.21,149.85,150.16,25938.0,149.98,150.21,149.85,150.16,25938.0
2017-11-16 10:50:00,150.09,150.33,149.91,150.2,15073.0,150.09,150.33,149.91,150.2,15073.0
2017-11-16 11:00:00,150.27,150.27,149.17,149.19,28585.0,150.27,150.27,149.17,149.19,28585.0
2017-11-16 11:10:00,149.14,149.34,148.93,149.09,15862.0,149.14,149.34,148.93,149.09,15862.0
2017-11-16 11:20:00,149.18,149.63,148.76,149.51,21231.0,149.18,149.63,148.76,149.51,21231.0
2017-11-16 11:30:00,149.53,149.72,149.19,149.34,27807.0,149.53,149.72,149.19,149.34,27807.0
2017-11-16 11:40:00,149.3,149.39,148.58,148.95,27932.0,149.3,149.39,148.58,148.95,27932.0
2017-11-16 11:50:00,148.94,149.07,148.52,148.52,36582.0,148.94,149.07,148.52,148.52,36582.0
2017-11-16 12:00:00,148.52,149.14,148.52,148.94,19362.0,148.52,149.14,148.52,148.94,19362.0
2017-11-16 12:10:00,148.87,149.12,148.52,148.62,9440.0,148.87,149.12,148.52,148.62,9440.0
2017-11-16 12:20:00,148.6,149.24,148.6,148.98,7987.0,148.6,149.24,148.6,148.98,7987.0
2017-11-16 12:30:00,148.99,149.21,148.77,148.91,11620.0,148.99,149.21,148.77,148.91,11620.0
2017-11-16 12:40:00,148.82,148.84,148.4,148.4,9812.0,148.82,148.84,148.4,148.4,9812.0
2017-11-16 12:50:00,148.4,148.91,148.4,148.88,11349.0,148.4,148.91,148.4,148.88,11349.0
2017-11-16 13:00:00,148.8,149.03,148.7,148.77,13862.0,148.8,149.03,148.7,148.77,13862.0
2017-11-16 13:10:00,148.7,148.81,148.5,148.73,7500.0,148.7,148.81,148.5,148.73,7500.0
2017-11-16 13:20:00,148.81,148.95,148.59,148.94,8166.0,148.81,148.95,148.59,148.94,8166.0
2017-11-16 13:30:00,148.92,148.95,148.62,148.62,11768.0,148.92,148.95,148.62,148.62,11768.0
2017-11-16 13:40:00,148.63,148.65,148.09,148.25,29222.0,148.63,148.65,148.09,148.25,29222.0
2017-11-16 13:50:00,148.23,148.28,147.9,148.2,36079.0,148.23,148.28,147.9,148.2,36079.0
2017-11-16 14:00:00,148.2,148.41,148.09,148.09,35952.0,148.2,148.41,148.09,148.09,35952.0
2017-11-16 14:10:00,148.12,148.62,147.95,148.58,32460.0,148.12,148.62,147.95,148.58,32460.0
2017-11-16 14:20:00,148.55,148.87,148.51,148.62,9962.0,148.55,148.87,148.51,148.62,9962.0
2017-11-16 14:30:00,148.7,148.78,148.61,148.78,11301.0,148.7,148.78,148.61,148.78,11301.0
2017-11-16 14:40:00,148.7,148.88,148.65,148.88,26409.0,148.7,148.88,148.65,148.88,26409.0
2017-11-16 14:50:00,148.84,149.1,148.71,149.1,14080.0,148.84,149.1,148.71,149.1,14080.0
2017-11-16 15:00:00,149.14,149.45,149.05,149.34,25443.0,149.14,149.45,149.05,149.34,25443.0
2017-11-16 15:10:00,149.35,149.35,148.94,148.96,17842.0,149.35,149.35,148.94,148.96,17842.0
2017-11-16 15:20:00,148.99,148.99,148.71,148.86,22952.0,148.99,148.99,148.71,148.86,22952.0
2017-11-16 15:30:00,149.03,149.06,148.57,148.6,50665.0,149.03,149.06,148.57,148.6,50665.0
2017-11-16 15:40:00,148.62,148.71,148.18,148.21,78914.0,148.62,148.71,148.18,148.21,78914.0
2017-11-16 15:50:00,148.21,148.31,147.75,147.94,182979.0,148.21,148.31,147.75,147.94,182979.0
2017-11-17 09:30:00,147.7,148.79,147.05,148.79,79922.0,147.7,148.79,147.05,148.79,79922.0
2017-11-17 09:40:00,148.59,148.74,147.84,148.14,13650.0,148.59,148.74,147.84,148.14,13650.0
2017-11-17 09:50:00,148.09,148.51,147.8,147.8,14100.0,148.09,148.51,147.8,147.8,14100.0
2017-11-17 10:00:00,147.85,147.87,147.18,147.56,13728.0,147.85,147.87,147.18,147.56,13728.0
2017-11-17 10:10:00,147.56,148.06,147.51,148.06,12909.0,147.56,148.06,147.51,148.06,12909.0
2017-11-17 10:20:00,147.96,148.37,147.58,147.58,14070.0,147.96,148.37,147.58,147.58,14070.0
2017-11-17 10:30:00,147.72,148.41,147.57,148.41,7099.0,147.72,148.41,147.57,148.41,7099.0
2017-11-17 10:40:00,148.11,148.25,147.53,147.77,15716.0,148.11,148.25,147.53,147.77,15716.0
2017-11-17 10:50:00,147.85,148.27,147.71,147.92,6909.0,147.85,148.27,147.71,147.92,6909.0
2017-11-17 11:00:00,147.87,148.23,147.63,147.63,7904.0,147.87,148.23,147.63,147.63,7904.0
2017-11-17 11:10:00,147.62,147.89,147.53,147.72,14850.0,147.62,147.89,147.53,147.72,14850.0
2017-11-17 11:20:00,147.8,148.1,147.53,147.95,9100.0,147.8,148.1,147.53,147.95,9100.0
2017-11-17 11:30:00,147.93,147.96,147.51,147.81,5327.0,147.93,147.96,147.51,147.81,5327.0
2017-11-17 11:40:00,147.72,148.16,147.66,147.86,7627.0,147.72,148.16,147.66,147.86,7627.0
2017-11-17 11:50:00,147.86,147.94,147.3,147.94,6127.0,147.86,147.94,147.3,147.94,6127.0
2017-11-17 12:00:00,147.81,148.03,147.49,147.65,7000.0,147.81,148.03,147.49,147.65,7000.0
2017-11-17 12:10:00,147.83,148.09,147.64,147.76,8601.0,147.83,148.09,147.64,147.76,8601.0
2017-11-17 12:20:00,147.69,148.01,147.5,147.8,11900.0,147.69,148.01,147.5,147.8,11900.0
2017-11-17 12:30:00,147.82,148.1,147.5,147.62,17386.0,147.82,148.1,147.5,147.62,17386.0
2017-11-17 12:40:00,147.84,147.84,147.44,147.44,3303.0,147.84,147.84,147.44,147.44,3303.0
2017-11-17 12:50:00,147.52,147.76,147.43,147.57,8595.0,147.52,147.76,147.43,147.57,8595.0
2017-11-17 13:00:00,147.66,147.8,147.5,147.5,33486.0,147.66,147.8,147.5,147.5,33486.0
2017-11-17 13:10:00,147.58,147.94,147.58,147.94,18039.0,147.58,147.94,147.58,147.94,18039.0
2017-11-17 13:20:00,147.96,148.06,147.72,147.89,4720.0,147.96,148.06,147.72,147.89,4720.0
2017-11-17 13:30:00,147.85,147.86,147.63,147.64,5314.0,147.85,147.86,147.63,147.64,5314.0
2017-11-17 13:40:00,147.75,147.86,147.59,147.64,7650.0,147.75,147.86,147.59,147.64,7650.0
2017-11-17 13:50:00,147.61,147.67,147.51,147.55,6927.0,147.61,147.67,147.51,147.55,6927.0
2017-11-17 14:00:00,147.52,147.7,147.5,147.56,7527.0,147.52,147.7,147.5,147.56,7527.0
2017-11-17 14:10:00,147.56,147.6,147.04,147.06,11441.0,147.56,147.6,147.04,147.06,11441.0
2017-11-17 14:20:00,147.1,147.2,147.07,147.19,8038.0,147.1,147.2,147.07,147.19,8038.0
2017-11-17 14:30:00,147.19,147.25,147.12,147.19,13514.0,147.19,147.25,147.12,147.19,13514.0
2017-11-17 14:40:00,147.12,147.42,147.11,147.4,11907.0,147.12,147.42,147.11,147.4,11907.0
2017-11-17 14:50:00,147.42,147.47,147.02,147.02,15672.0,147.42,147.47,147.02,147.02,15672.0
2017-11-17 15:00:00,147.09,147.12,146.85,147.08,21261.0,147.09,147.12,146.85,147.08,21261.0
2017-11-17 15:10:00,147.1,147.1,146.7,146.7,10135.0,147.1,147.1,146.7,146.7,10135.0
2017-11-17 15:20:00,146.69,147.25,146.65,147.2,21589.0,146.69,147.25,146.65,147.2,21589.0
2017-11-17 15:30:00,147.22,147.28,147.04,147.14,20599.0,147.22,147.28,147.04,147.14,20599.0
2017-11-17 15:40:00,147.13,147.26,147.11,147.16,24791.0,147.13,147.26,147.11,147.16,24791.0
2017-11-17 15:50:00,147.21,147.59,147.21,147.39,99854.0,147.21,147.59,147.21,147.39,99854.0
2017-11-20 09:30:00,146.92,147.46,145.0,145.28,67789.0,146.92,147.46,145.0,145.28,67789.0
2017-11-20 09:40:00,145.28,145.28,143.63,143.93,74348.0,145.28,145.28,143.63,143.93,74348.0
2017-11-20 09:50:00,143.93,144.17,143.43,143.57,67240.0,143.93,144.17,143.43,143.57,67240.0
2017-11-20 10:00:00,143.57,144.21,143.49,143.93,56050.0,143.57,144.21,143.49,143.93,56050.0
2017-11-20 10:10:00,143.96,145.33,143.82,145.32,73292.0,143.96,145.33,143.82,145.32,73292.0
2017-11-20 10:20:00,145.33,146.1,145.24,145.65,59191.0,145.33,146.1,145.24,145.65,59191.0
2017-11-20 10:30:00,145.65,146.52,145.5,146.43,30567.0,145.65,146.52,145.5,146.43,30567.0
2017-11-20 10:40:00,146.44,146.44,145.73,146.02,24836.0,146.44,146.44,145.73,146.02,24836.0
2017-11-20 10:50:00,145.97,146.27,145.57,145.57,20932.0,145.97,146.27,145.57,145.57,20932.0
2017-11-20 11:00:00,145.57,145.58,145.0,145.11,16212.0,145.57,145.58,145.0,145.11,16212.0
2017-11-20 11:10:00,145.19,145.51,145.16,145.29,25782.0,145.19,145.51,145.16,145.29,25782.0
2017-11-20 11:20:00,145.3,145.44,144.87,145.15,9206.0,145.3,145.44,144.87,145.15,9206.0
2017-11-20 11:30:00,145.12,145.15,144.75,144.82,11318.0,145.12,145.15,144.75,144.82,11318.0
2017-11-20 11:40:00,144.81,145.15,144.81,144.94,26550.0,144.81,145.15,144.81,144.94,26550.0
2017-11-20 11:50:00,144.94,145.0,144.91,144.92,19146.0,144.94,145.0,144.91,144.92,19146.0
2017-11-20 12:00:00,144.93,145.46,144.87,145.31,19014.0,144.93,145.46,144.87,145.31,19014.0
2017-11-20 12:10:00,145.36,145.69,145.35,145.65,9000.0,145.36,145.69,145.35,145.65,9000.0
2017-11-20 12:20:00,145.62,145.62,145.17,145.17,11772.0,145.62,145.62,145.17,145.17,11772.0
2017-11-20 12:30:00,145.17,145.64,145.17,145.61,6300.0,145.17,145.64,145.17,145.61,6300.0
2017-11-20 12:40:00,145.59,146.0,145.54,145.96,11122.0,145.59,146.0,145.54,145.96,11122.0
2017-11-20 12:50:00,146.02,146.31,145.85,146.22,9600.0,146.02,146.31,145.85,146.22,9600.0
2017-11-20 13:00:00,146.28,146.29,146.03,146.15,20244.0,146.28,146.29,146.03,146.15,20244.0
2017-11-20 13:10:00,146.15,146.29,146.15,146.2,8279.0,146.15,146.29,146.15,146.2,8279.0
2017-11-20 13:20:00,146.2,146.33,146.14,146.28,4922.0,146.2,146.33,146.14,146.28,4922.0
2017-11-20 13:30:00,146.28,146.28,146.03,146.09,12410.0,146.28,146.28,146.03,146.09,12410.0
2017-11-20 13:40:00,146.09,146.41,145.97,146.34,8745.0,146.09,146.41,145.97,146.34,8745.0
2017-11-20 13:50:00,146.3,146.3,146.02,146.16,8031.0,146.3,146.3,146.02,146.16,8031.0
2017-11-20 14:00:00,146.09,146.3,146.02,146.16,4183.0,146.09,146.3,146.02,146.16,4183.0
2017-11-20 14:10:00,146.28,146.29,146.12,146.13,9501.0,146.28,146.29,146.12,146.13,9501.0
2017-11-20 14:20:00,146.15,146.15,145.95,146.03,7615.0,146.15,146.15,145.95,146.03,7615.0
2017-11-20 14:30:00,146.06,146.06,145.84,146.0,12774.0,146.06,146.06,145.84,146.0,12774.0
2017-11-20 14:40:00,146.0,146.1,145.78,145.81,24391.0,146.0,146.1,145.78,145.81,24391.0
2017-11-20 14:50:00,145.78,145.92,145.6,145.92,14887.0,145.78,145.92,145.6,145.92,14887.0
2017-11-20 15:00:00,145.96,146.0,145.59,145.7,27592.0,145.96,146.0,145.59,145.7,27592.0
2017-11-20 15:10:00,145.7,145.75,145.46,145.53,11662.0,145.7,145.75,145.46,145.53,11662.0
2017-11-20 15:20:00,145.55,145.71,145.51,145.52,13316.0,145.55,145.71,145.51,145.52,13316.0
2017-11-20 15:30:00,145.51,145.54,144.9,145.03,43707.0,145.51,145.54,144.9,145.03,43707.0
2017-11-20 15:40:00,145.04,145.06,144.77,144.95,52637.0,145.04,145.06,144.77,144.95,52637.0
2017-11-20 15:50:00,144.92,144.95,144.6,144.65,112669.0,144.92,144.95,144.6,144.65,112669.0
2017-11-21 09:30:00,145.71,145.71,144.67,144.99,19935.0,145.71,145.71,144.67,144.99,19935.0
2017-11-21 09:40:00,145.2,146.31,144.67,145.75,73779.0,145.2,146.31,144.67,145.75,73779.0
2017-11-21 09:50:00,145.69,146.36,145.16,145.47,56673.0,145.69,146.36,145.16,145.47,56673.0
2017-11-21 10:00:00,145.45,145.5,144.08,144.24,35746.0,145.45,145.5,144.08,144.24,35746.0
2017-11-21 10:10:00,144.14,144.63,144.14,144.23,45099.0,144.14,144.63,144.14,144.23,45099.0
2017-11-21 10:20:00,144.23,144.43,143.71,144.0,29218.0,144.23,144.43,143.71,144.0,29218.0
2017-11-21 10:30:00,143.94,144.09,143.5,143.7,31924.0,143.94,144.09,143.5,143.7,31924.0
2017-11-21 10:40:00,143.68,144.34,143.62,144.23,26193.0,143.68,144.34,143.62,144.23,26193.0
2017-11-21 10:50:00,144.24,145.02,143.92,144.87,48428.0,144.24,145.02,143.92,144.87,48428.0
2017-11-21 11:00:00,144.86,145.15,144.73,144.91,26296.0,144.86,145.15,144.73,144.91,26296.0
2017-11-21 11:10:00,144.95,145.14,144.78,145.03,16296.0,144.95,145.14,144.78,145.03,16296.0
2017-11-21 11:20:00,145.01,145.07,144.69,145.04,24778.0,145.01,145.07,144.69,145.04,24778.0
2017-11-21 11:30:00,145.04,145.21,144.95,144.99,38703.0,145.04,145.21,144.95,144.99,38703.0
2017-11-21 11:40:00,144.99,145.07,144.84,144.99,31516.0,144.99,145.07,144.84,144.99,31516.0
2017-11-21 11:50:00,144.99,145.21,144.85,145.0,16554.0,144.99,145.21,144.85,145.0,16554.0
2017-11-21 12:00:00,145.02,145.1,144.88,145.04,30197.0,145.02,145.1,144.88,145.04,30197.0
2017-11-21 12:10:00,145.04,145.42,145.02,145.22,37113.0,145.04,145.42,145.02,145.22,37113.0
2017-11-21 12:20:00,145.15,145.24,144.9,144.92,17909.0,145.15,145.24,144.9,144.92,17909.0
2017-11-21 12:30:00,144.91,144.99,144.6,144.61,15092.0,144.91,144.99,144.6,144.61,15092.0
2017-11-21 12:40:00,144.62,144.9,144.61,144.83,10000.0,144.62,144.9,144.61,144.83,10000.0
2017-11-21 12:50:00,144.86,145.19,144.82,145.16,18439.0,144.86,145.19,144.82,145.16,18439.0
2017-11-21 13:00:00,145.12,145.19,144.9,144.9,27118.0,145.12,145.19,144.9,144.9,27118.0
2017-11-21 13:10:00,144.96,145.06,144.84,144.9,29977.0,144.96,145.06,144.84,144.9,29977.0
2017-11-21 13:20:00,144.92,145.08,144.86,145.04,17913.0,144.92,145.08,144.86,145.04,17913.0
2017-11-21 13:30:00,145.0,145.12,144.86,145.09,21415.0,145.0,145.12,144.86,145.09,21415.0
2017-11-21 13:40:00,145.13,145.34,145.03,145.19,55693.0,145.13,145.34,145.03,145.19,55693.0
2017-11-21 13:50:00,145.17,145.71,145.07,145.47,19032.0,145.17,145.71,145.07,145.47,19032.0
2017-11-21 14:00:00,145.44,145.57,145.3,145.33,31680.0,145.44,145.57,145.3,145.33,31680.0
2017-11-21 14:10:00,145.39,145.39,145.1,145.17,18165.0,145.39,145.39,145.1,145.17,18165.0
2017-11-21 14:20:00,145.15,145.3,145.07,145.15,15502.0,145.15,145.3,145.07,145.15,15502.0
2017-11-21 14:30:00,145.18,145.44,145.1,145.31,44184.0,145.18,145.44,145.1,145.31,44184.0
2017-11-21 14:40:00,145.36,145.38,145.22,145.37,26427.0,145.36,145.38,145.22,145.37,26427.0
2017-11-21 14:50:00,145.36,145.48,145.3,145.3,18005.0,145.36,145.48,145.3,145.3,18005.0
2017-11-21 15:00:00,145.33,145.56,145.29,145.4,18693.0,145.33,145.56,145.29,145.4,18693.0
2017-11-21 15:10:00,145.34,145.38,145.09,145.13,21604.0,145.34,145.38,145.09,145.13,21604.0
2017-11-21 15:20:00,145.12,145.13,144.92,144.95,21354.0,145.12,145.13,144.92,144.95,21354.0
2017-11-21 15:30:00,144.94,145.02,144.79,144.89,14193.0,144.94,145.02,144.79,144.89,14193.0
2017-11-21 15:40:00,144.92,145.03,144.74,144.84,45602.0,144.92,145.03,144.74,144.84,45602.0
2017-11-21 15:50:00,144.89,145.14,144.64,145.12,76326.0,144.89,145.14,144.64,145.12,76326.0
2017-11-22 09:30:00,145.42,146.25,145.12,145.2,15640.0,145.42,146.25,145.12,145.2,15640.0
2017-11-22 09:40:00,145.19,145.57,144.93,145.36,11772.0,145.19,145.57,144.93,145.36,11772.0
2017-11-22 09:50:00,145.33,145.53,144.91,144.92,19585.0,145.33,145.53,144.91,144.92,19585.0
2017-11-22 10:00:00,144.91,145.56,144.81,145.28,14687.0,144.91,145.56,144.81,145.28,14687.0
2017-11-22 10:10:00,145.23,145.74,145.23,145.59,35489.0,145.23,145.74,145.23,145.59,35489.0
2017-11-22 10:20:00,145.65,145.98,145.55,145.91,13292.0,145.65,145.98,145.55,145.91,13292.0
2017-11-22 10:30:00,145.79,146.69,145.79,146.69,18868.0,145.79,146.69,145.79,146.69,18868.0
2017-11-22 10:40:00,146.66,147.04,146.59,147.01,36628.0,146.66,147.04,146.59,147.01,36628.0
2017-11-22 10:50:00,147.04,147.17,146.72,147.05,24656.0,147.04,147.17,146.72,147.05,24656.0
2017-11-22 11:00:00,147.09,147.39,147.02,147.24,23858.0,147.09,147.39,147.02,147.24,23858.0
2017-11-22 11:10:00,147.19,147.26,146.54,146.69,19380.0,147.19,147.26,146.54,146.69,19380.0
2017-11-22 11:20:00,146.73,146.73,146.18,146.29,19875.0,146.73,146.73,146.18,146.29,19875.0
2017-11-22 11:30:00,146.2,146.22,145.89,146.06,6116.0,146.2,146.22,145.89,146.06,6116.0
2017-11-22 11:40:00,146.07,146.38,146.0,146.22,9533.0,146.07,146.38,146.0,146.22,9533.0
2017-11-22 11:50:00,146.22,146.66,146.06,146.55,31073.0,146.22,146.66,146.06,146.55,31073.0
2017-11-22 12:00:00,146.61,146.65,145.92,146.19,17905.0,146.61,146.65,145.92,146.19,17905.0
2017-11-22 12:10:00,146.2,146.62,146.0,146.62,9677.0,146.2,146.62,146.0,146.62,9677.0
2017-11-22 12:20:00,146.64,146.68,146.43,146.67,6623.0,146.64,146.68,146.43,146.67,6623.0
2017-11-22 12:30:00,146.68,146.7,146.12,146.19,9721.0,146.68,146.7,146.12,146.19,9721.0
2017-11-22 12:40:00,146.12,146.14,145.76,146.07,7600.0,146.12,146.14,145.76,146.07,7600.0
2017-11-22 12:50:00,145.95,146.67,145.95,146.54,9921.0,145.95,146.67,145.95,146.54,9921.0
2017-11-22 13:00:00,146.49,146.68,146.49,146.53,5852.0,146.49,146.68,146.49,146.53,5852.0
2017-11-22 13:10:00,146.53,146.79,146.34,146.79,12780.0,146.53,146.79,146.34,146.79,12780.0
2017-11-22 13:20:00,146.75,146.81,146.43,146.81,7705.0,146.75,146.81,146.43,146.81,7705.0
2017-11-22 13:30:00,146.82,146.82,146.38,146.54,7627.0,146.82,146.82,146.38,146.54,7627.0
2017-11-22 13:40:00,146.52,146.78,146.34,146.76,4554.0,146.52,146.78,146.34,146.76,4554.0
2017-11-22 13:50:00,146.7,146.79,146.62,146.71,10767.0,146.7,146.79,146.62,146.71,10767.0
2017-11-22 14:00:00,146.72,146.74,146.51,146.55,10300.0,146.72,146.74,146.51,146.55,10300.0
2017-11-22 14:10:00,146.55,146.7,146.26,146.63,8259.0,146.55,146.7,146.26,146.63,8259.0
2017-11-22 14:20:00,146.57,146.75,146.52,146.69,8260.0,146.57,146.75,146.52,146.69,8260.0
2017-11-22 14:30:00,146.7,146.85,146.64,146.7,6399.0,146.7,146.85,146.64,146.7,6399.0
2017-11-22 14:40:00,146.68,146.79,146.24,146.49,12166.0,146.68,146.79,146.24,146.49,12166.0
2017-11-22 14:50:00,146.47,146.81,146.47,146.7,5817.0,146.47,146.81,146.47,146.7,5817.0
2017-11-22 15:00:00,146.76,146.94,146.73,146.94,7082.0,146.76,146.94,146.73,146.94,7082.0
2017-11-22 15:10:00,146.91,146.98,146.82,146.87,13672.0,146.91,146.98,146.82,146.87,13672.0
2017-11-22 15:20:00,146.9,146.9,146.57,146.67,13047.0,146.9,146.9,146.57,146.67,13047.0
2017-11-22 15:30:00,146.65,146.74,146.55,146.71,18112.0,146.65,146.74,146.55,146.71,18112.0
2017-11-22 15:40:00,146.72,146.99,146.72,146.93,21930.0,146.72,146.99,146.72,146.93,21930.0
2017-11-22 15:50:00,146.94,147.39,146.93,147.02,95957.0,146.94,147.39,146.93,147.02,95957.0
2017-11-24 09:30:00,146.08,147.17,146.04,147.06,31226.0,146.08,147.17,146.04,147.06,31226.0
2017-11-24 09:40:00,147.01,147.02,146.47,146.68,8590.0,147.01,147.02,146.47,146.68,8590.0
2017-11-24 09:50:00,146.56,147.89,146.56,147.89,9836.0,146.56,147.89,146.56,147.89,9836.0
2017-11-24 10:00:00,147.9,147.9,146.77,146.93,11180.0,147.9,147.9,146.77,146.93,11180.0
2017-11-24 10:10:00,146.98,147.54,146.92,147.43,7860.0,146.98,147.54,146.92,147.43,7860.0
2017-11-24 10:20:00,147.36,147.55,147.18,147.43,6125.0,147.36,147.55,147.18,147.43,6125.0
2017-11-24 10:30:00,147.55,147.64,147.31,147.6,7963.0,147.55,147.64,147.31,147.6,7963.0
2017-11-24 10:40:00,147.57,147.62,147.45,147.62,7100.0,147.57,147.62,147.45,147.62,7100.0
2017-11-24 10:50:00,147.67,147.74,147.54,147.74,8870.0,147.67,147.74,147.54,147.74,8870.0
2017-11-24 11:00:00,147.65,147.65,147.2,147.21,7668.0,147.65,147.65,147.2,147.21,7668.0
2017-11-24 11:10:00,147.19,147.63,147.09,147.63,5707.0,147.19,147.63,147.09,147.63,5707.0
2017-11-24 11:20:00,147.68,147.88,147.53,147.59,4111.0,147.68,147.88,147.53,147.59,4111.0
2017-11-24 11:30:00,147.55,147.56,147.37,147.43,5606.0,147.55,147.56,147.37,147.43,5606.0
2017-11-24 11:40:00,147.41,147.43,146.82,146.83,4700.0,147.41,147.43,146.82,146.83,4700.0
2017-11-24 11:50:00,146.8,146.99,146.75,146.98,4700.0,146.8,146.99,146.75,146.98,4700.0
2017-11-24 12:00:00,146.91,147.27,146.81,147.27,5994.0,146.91,147.27,146.81,147.27,5994.0
2017-11-24 12:10:00,147.22,147.38,147.04,147.04,5000.0,147.22,147.38,147.04,147.04,5000.0
2017-11-24 12:20:00,147.04,147.04,146.9,146.92,5452.0,147.04,147.04,146.9,146.92,5452.0
2017-11-24 12:30:00,146.87,146.87,146.66,146.84,6530.0,146.87,146.87,146.66,146.84,6530.0
2017-11-24 12:40:00,146.85,147.08,146.66,146.69,15696.0,146.85,147.08,146.66,146.69,15696.0
2017-11-24 12:50:00,146.63,146.8,146.47,146.55,27556.0,146.63,146.8,146.47,146.55,27556.0
2017-11-27 09:30:00,146.84,147.5,146.72,147.0,21210.0,146.84,147.5,146.72,147.0,21210.0
2017-11-27 09:40:00,147.12,148.27,147.12,148.12,20219.0,147.12,148.27,147.12,148.12,20219.0
2017-11-27 09:50:00,148.07,148.39,147.28,147.28,19945.0,148.07,148.39,147.28,147.28,19945.0
2017-11-27 10:00:00,147.54,147.57,146.92,146.94,19154.0,147.54,147.57,146.92,146.94,19154.0
2017-11-27 10:10:00,147.11,147.46,146.86,147.34,14980.0,147.11,147.46,146.86,147.34,14980.0
2017-11-27 10:20:00,147.33,148.06,147.11,148.0,16589.0,147.33,148.06,147.11,148.0,16589.0
2017-11-27 10:30:00,148.01,148.63,147.88,148.6,17956.0,148.01,148.63,147.88,148.6,17956.0
2017-11-27 10:40:00,148.52,149.29,148.38,148.38,36000.0,148.52,149.29,148.38,148.38,36000.0
2017-11-27 10:50:00,148.28,148.57,148.27,148.53,21768.0,148.28,148.57,148.27,148.53,21768.0
2017-11-27 11:00:00,148.57,148.96,148.39,148.96,24099.0,148.57,148.96,148.39,148.96,24099.0
2017-11-27 11:10:00,148.9,149.26,148.85,148.92,16077.0,148.9,149.26,148.85,148.92,16077.0
2017-11-27 11:20:00,148.82,149.07,148.56,148.82,14774.0,148.82,149.07,148.56,148.82,14774.0
2017-11-27 11:30:00,148.85,149.16,148.83,148.86,11992.0,148.85,149.16,148.83,148.86,11992.0
2017-11-27 11:40:00,148.92,149.2,148.59,149.08,18372.0,148.92,149.2,148.59,149.08,18372.0
2017-11-27 11:50:00,149.08,149.2,148.85,149.07,10212.0,149.08,149.2,148.85,149.07,10212.0
2017-11-27 12:00:00,149.01,149.12,148.79,148.88,8829.0,149.01,149.12,148.79,148.88,8829.0
2017-11-27 12:10:00,148.89,149.05,148.58,148.59,17792.0,148.89,149.05,148.58,148.59,17792.0
2017-11-27 12:20:00,148.61,148.65,148.41,148.56,10765.0,148.61,148.65,148.41,148.56,10765.0
2017-11-27 12:30:00,148.57,148.66,148.38,148.44,6531.0,148.57,148.66,148.38,148.44,6531.0
2017-11-27 12:40:00,148.41,148.51,148.37,148.51,6820.0,148.41,148.51,148.37,148.51,6820.0
2017-11-27 12:50:00,148.51,148.68,148.51,148.63,5260.0,148.51,148.68,148.51,148.63,5260.0
2017-11-27 13:00:00,148.62,148.82,148.59,148.69,9254.0,148.62,148.82,148.59,148.69,9254.0
2017-11-27 13:10:00,148.75,148.75,148.58,148.68,2767.0,148.75,148.75,148.58,148.68,2767.0
2017-11-27 13:20:00,148.63,148.7,148.44,148.47,8300.0,148.63,148.7,148.44,148.47,8300.0
2017-11-27 13:30:00,148.45,148.51,148.27,148.39,7919.0,148.45,148.51,148.27,148.39,7919.0
2017-11-27 13:40:00,148.41,148.63,148.28,148.63,4500.0,148.41,148.63,148.28,148.63,4500.0
2017-11-27 13:50:00,148.68,148.72,148.48,148.51,4300.0,148.68,148.72,148.48,148.51,4300.0
2017-11-27 14:00:00,148.48,148.58,148.35,148.44,14914.0,148.48,148.58,148.35,148.44,14914.0
2017-11-27 14:10:00,148.46,148.46,148.15,148.18,7077.0,148.46,148.46,148.15,148.18,7077.0
2017-11-27 14:20:00,148.16,148.21,148.0,148.19,14517.0,148.16,148.21,148.0,148.19,14517.0
2017-11-27 14:30:00,148.11,148.14,147.92,147.98,6800.0,148.11,148.14,147.92,147.98,6800.0
2017-11-27 14:40:00,147.91,148.09,147.86,147.91,11018.0,147.91,148.09,147.86,147.91,11018.0
2017-11-27 14:50:00,147.91,147.97,147.61,147.88,198100.0,147.91,147.97,147.61,147.88,198100.0
2017-11-27 15:00:00,147.86,148.74,147.86,148.36,17831.0,147.86,148.74,147.86,148.36,17831.0
2017-11-27 15:10:00,148.32,148.42,148.06,148.21,21126.0,148.32,148.42,148.06,148.21,21126.0
2017-11-27 15:20:00,148.16,148.21,148.0,148.01,9401.0,148.16,148.21,148.0,148.01,9401.0
2017-11-27 15:30:00,148.07,148.36,148.07,148.19,19304.0,148.07,148.36,148.07,148.19,19304.0
2017-11-27 15:40:00,148.23,148.29,147.95,148.27,39074.0,148.23,148.29,147.95,148.27,39074.0
2017-11-27 15:50:00,148.26,148.71,148.21,148.55,134989.0,148.26,148.71,148.21,148.55,134989.0
2017-11-28 09:30:00,148.86,149.0,147.77,147.77,25800.0,148.86,149.0,147.77,147.77,25800.0
2017-11-28 09:40:00,147.7,147.8,146.94,147.06,10063.0,147.7,147.8,146.94,147.06,10063.0
2017-11-28 09:50:00,147.05,147.05,146.61,146.82,20000.0,147.05,147.05,146.61,146.82,20000.0
2017-11-28 10:00:00,146.87,146.99,146.05,146.66,19445.0,146.87,146.99,146.05,146.66,19445.0
2017-11-28 10:10:00,146.72,147.0,146.5,146.5,10230.0,146.72,147.0,146.5,146.5,10230.0
2017-11-28 10:20:00,146.48,146.91,146.42,146.84,10465.0,146.48,146.91,146.42,146.84,10465.0
2017-11-28 10:30:00,146.87,146.9,146.49,146.65,16040.0,146.87,146.9,146.49,146.65,16040.0
2017-11-28 10:40:00,146.57,146.8,146.34,146.39,20290.0,146.57,146.8,146.34,146.39,20290.0
2017-11-28 10:50:00,146.43,146.44,146.05,146.19,14309.0,146.43,146.44,146.05,146.19,14309.0
2017-11-28 11:00:00,146.19,146.67,146.19,146.67,13275.0,146.19,146.67,146.19,146.67,13275.0
2017-11-28 11:10:00,146.66,146.67,146.34,146.66,9743.0,146.66,146.67,146.34,146.66,9743.0
2017-11-28 11:20:00,146.59,147.03,146.52,147.0,11483.0,146.59,147.03,146.52,147.0,11483.0
2017-11-28 11:30:00,146.97,147.36,146.84,147.19,10754.0,146.97,147.36,146.84,147.19,10754.0
2017-11-28 11:40:00,147.25,147.25,147.04,147.09,6199.0,147.25,147.25,147.04,147.09,6199.0
2017-11-28 11:50:00,147.03,147.23,146.91,147.22,9015.0,147.03,147.23,146.91,147.22,9015.0
2017-11-28 12:00:00,147.21,147.34,146.87,147.19,10920.0,147.21,147.34,146.87,147.19,10920.0
2017-11-28 12:10:00,147.23,147.62,147.17,147.62,6318.0,147.23,147.62,147.17,147.62,6318.0
2017-11-28 12:20:00,147.56,147.56,147.2,147.23,11591.0,147.56,147.56,147.2,147.23,11591.0
2017-11-28 12:30:00,147.15,147.25,146.99,147.14,7744.0,147.15,147.25,146.99,147.14,7744.0
2017-11-28 12:40:00,147.12,147.12,146.81,146.95,9358.0,147.12,147.12,146.81,146.95,9358.0
2017-11-28 12:50:00,146.96,147.38,146.86,147.29,10225.0,146.96,147.38,146.86,147.29,10225.0
2017-11-28 13:00:00,147.39,147.94,147.35,147.92,15244.0,147.39,147.94,147.35,147.92,15244.0
2017-11-28 13:10:00,147.92,147.97,147.6,147.78,8230.0,147.92,147.97,147.6,147.78,8230.0
2017-11-28 13:20:00,147.78,147.78,147.48,147.57,7685.0,147.78,147.78,147.48,147.57,7685.0
2017-11-28 13:30:00,147.61,148.01,147.58,147.69,9403.0,147.61,148.01,147.58,147.69,9403.0
2017-11-28 13:40:00,147.74,147.76,147.51,147.51,5322.0,147.74,147.76,147.51,147.51,5322.0
2017-11-28 13:50:00,147.52,147.58,146.83,146.95,13090.0,147.52,147.58,146.83,146.95,13090.0
2017-11-28 14:00:00,146.97,147.17,146.8,147.15,9334.0,146.97,147.17,146.8,147.15,9334.0
2017-11-28 14:10:00,147.2,147.36,147.04,147.29,10920.0,147.2,147.36,147.04,147.29,10920.0
2017-11-28 14:20:00,147.24,147.3,147.0,147.03,10910.0,147.24,147.3,147.0,147.03,10910.0
2017-11-28 14:30:00,147.02,147.29,146.72,147.16,21591.0,147.02,147.29,146.72,147.16,21591.0
2017-11-28 14:40:00,147.04,147.36,146.97,147.22,11781.0,147.04,147.36,146.97,147.22,11781.0
2017-11-28 14:50:00,147.27,147.38,147.1,147.29,13530.0,147.27,147.38,147.1,147.29,13530.0
2017-11-28 15:00:00,147.32,147.32,146.97,147.22,14838.0,147.32,147.32,146.97,147.22,14838.0
2017-11-28 15:10:00,147.18,147.6,147.13,147.55,12359.0,147.18,147.6,147.13,147.55,12359.0
2017-11-28 15:20:00,147.57,147.64,147.22,147.31,13661.0,147.57,147.64,147.22,147.31,13661.0
2017-11-28 15:30:00,147.28,147.47,147.15,147.36,17439.0,147.28,147.47,147.15,147.36,17439.0
2017-11-28 15:40:00,147.31,147.5,147.29,147.32,25895.0,147.31,147.5,147.29,147.32,25895.0
2017-11-28 15:50:00,147.3,147.38,147.03,147.37,85001.0,147.3,147.38,147.03,147.37,85001.0
2017-11-29 09:30:00,147.01,147.26,146.09,146.89,22102.0,147.01,147.26,146.09,146.89,22102.0
2017-11-29 09:40:00,146.76,147.05,146.56,147.05,13531.0,146.76,147.05,146.56,147.05,13531.0
2017-11-29 09:50:00,147.12,148.0,146.98,147.34,21663.0,147.12,148.0,146.98,147.34,21663.0
2017-11-29 10:00:00,147.55,148.01,147.12,148.01,23761.0,147.55,148.01,147.12,148.01,23761.0
2017-11-29 10:10:00,148.24,148.35,146.54,146.69,18756.0,148.24,148.35,146.54,146.69,18756.0
2017-11-29 10:20:00,146.56,146.99,146.14,146.56,37519.0,146.56,146.99,146.14,146.56,37519.0
2017-11-29 10:30:00,146.8,146.8,146.17,146.38,20417.0,146.8,146.8,146.17,146.38,20417.0
2017-11-29 10:40:00,146.33,146.41,145.63,145.88,15805.0,146.33,146.41,145.63,145.88,15805.0
2017-11-29 10:50:00,145.85,145.9,145.1,145.19,21298.0,145.85,145.9,145.1,145.19,21298.0
2017-11-29 11:00:00,145.1,145.81,144.83,145.46,11710.0,145.1,145.81,144.83,145.46,11710.0
2017-11-29 11:10:00,145.5,145.99,145.5,145.74,13645.0,145.5,145.99,145.5,145.74,13645.0
2017-11-29 11:20:00,145.66,145.66,144.79,144.88,22505.0,145.66,145.66,144.79,144.88,22505.0
2017-11-29 11:30:00,144.86,145.67,144.85,145.59,29200.0,144.86,145.67,144.85,145.59,29200.0
2017-11-29 11:40:00,145.61,145.61,144.91,145.07,19188.0,145.61,145.61,144.91,145.07,19188.0
2017-11-29 11:50:00,145.07,145.52,144.9,145.2,20424.0,145.07,145.52,144.9,145.2,20424.0
2017-11-29 12:00:00,145.0,145.85,144.99,145.84,17082.0,145.0,145.85,144.99,145.84,17082.0
2017-11-29 12:10:00,145.72,145.96,145.08,145.69,71515.0,145.72,145.96,145.08,145.69,71515.0
2017-11-29 12:20:00,145.65,146.18,145.65,145.9,11105.0,145.65,146.18,145.65,145.9,11105.0
2017-11-29 12:30:00,145.68,146.03,145.58,145.89,18265.0,145.68,146.03,145.58,145.89,18265.0
2017-11-29 12:40:00,145.84,145.91,145.62,145.89,3155.0,145.84,145.91,145.62,145.89,3155.0
2017-11-29 12:50:00,145.71,145.86,145.49,145.64,8517.0,145.71,145.86,145.49,145.64,8517.0
2017-11-29 13:00:00,145.49,145.69,145.49,145.59,6627.0,145.49,145.69,145.49,145.59,6627.0
2017-11-29 13:10:00,145.67,146.24,145.66,146.12,6679.0,145.67,146.24,145.66,146.12,6679.0
2017-11-29 13:20:00,146.0,146.17,145.86,145.97,5200.0,146.0,146.17,145.86,145.97,5200.0
2017-11-29 13:30:00,146.04,146.09,145.75,145.95,7900.0,146.04,146.09,145.75,145.95,7900.0
2017-11-29 13:40:00,145.92,146.14,145.65,146.06,8954.0,145.92,146.14,145.65,146.06,8954.0
2017-11-29 13:50:00,145.94,146.03,145.26,145.27,16993.0,145.94,146.03,145.26,145.27,16993.0
2017-11-29 14:00:00,145.35,145.36,145.07,145.12,6942.0,145.35,145.36,145.07,145.12,6942.0
2017-11-29 14:10:00,145.08,145.25,144.82,144.82,16324.0,145.08,145.25,144.82,144.82,16324.0
2017-11-29 14:20:00,144.8,144.9,144.42,144.5,15012.0,144.8,144.9,144.42,144.5,15012.0
2017-11-29 14:30:00,144.45,144.5,143.83,143.9,22180.0,144.45,144.5,143.83,143.9,22180.0
2017-11-29 14:40:00,143.87,144.01,143.36,143.36,19539.0,143.87,144.01,143.36,143.36,19539.0
2017-11-29 14:50:00,143.43,143.61,143.17,143.17,31005.0,143.43,143.61,143.17,143.17,31005.0
2017-11-29 15:00:00,143.17,143.39,143.1,143.1,36914.0,143.17,143.39,143.1,143.1,36914.0
2017-11-29 15:10:00,143.11,143.2,142.44,142.52,50029.0,143.11,143.2,142.44,142.52,50029.0
2017-11-29 15:20:00,142.5,142.77,142.47,142.74,34361.0,142.5,142.77,142.47,142.74,34361.0
2017-11-29 15:30:00,142.77,143.25,142.73,143.23,90945.0,142.77,143.25,142.73,143.23,90945.0
2017-11-29 15:40:00,143.21,143.25,143.01,143.15,62739.0,143.21,143.25,143.01,143.15,62739.0
2017-11-29 15:50:00,143.16,143.86,143.15,143.76,133836.0,143.16,143.86,143.15,143.76,133836.0
2017-11-30 09:30:00,144.19,146.1,144.14,145.01,29023.0,144.19,146.1,144.14,145.01,29023.0
2017-11-30 09:40:00,144.88,145.54,144.79,145.22,22661.0,144.88,145.54,144.79,145.22,22661.0
2017-11-30 09:50:00,145.28,145.29,144.28,144.67,15889.0,145.28,145.29,144.28,144.67,15889.0
2017-11-30 10:00:00,144.67,144.87,144.0,144.11,16301.0,144.67,144.87,144.0,144.11,16301.0
2017-11-30 10:10:00,144.14,144.35,143.96,143.98,12193.0,144.14,144.35,143.96,143.98,12193.0
2017-11-30 10:20:00,144.0,144.73,143.94,144.56,18309.0,144.0,144.73,143.94,144.56,18309.0
2017-11-30 10:30:00,144.61,144.8,144.27,144.64,12588.0,144.61,144.8,144.27,144.64,12588.0
2017-11-30 10:40:00,144.68,144.87,144.65,144.79,21379.0,144.68,144.87,144.65,144.79,21379.0
2017-11-30 10:50:00,144.67,144.96,144.63,144.7,27131.0,144.67,144.96,144.63,144.7,27131.0
2017-11-30 11:00:00,144.71,144.97,144.52,144.56,16047.0,144.71,144.97,144.52,144.56,16047.0
2017-11-30 11:10:00,144.62,144.84,144.39,144.66,30287.0,144.62,144.84,144.39,144.66,30287.0
2017-11-30 11:20:00,144.69,144.93,144.49,144.66,21434.0,144.69,144.93,144.49,144.66,21434.0
2017-11-30 11:30:00,144.68,144.93,144.56,144.78,20161.0,144.68,144.93,144.56,144.78,20161.0
2017-11-30 11:40:00,144.73,144.9,144.64,144.77,19303.0,144.73,144.9,144.64,144.77,19303.0
2017-11-30 11:50:00,144.71,144.88,144.68,144.74,18533.0,144.71,144.88,144.68,144.74,18533.0
2017-11-30 12:00:00,144.67,145.33,144.67,145.14,27036.0,144.67,145.33,144.67,145.14,27036.0
2017-11-30 12:10:00,145.25,145.45,144.99,145.38,33511.0,145.25,145.45,144.99,145.38,33511.0
2017-11-30 12:20:00,145.43,145.54,145.28,145.4,23853.0,145.43,145.54,145.28,145.4,23853.0
2017-11-30 12:30:00,145.32,145.37,144.96,145.1,30653.0,145.32,145.37,144.96,145.1,30653.0
2017-11-30 12:40:00,145.06,145.31,145.03,145.3,26229.0,145.06,145.31,145.03,145.3,26229.0
2017-11-30 12:50:00,145.25,145.25,144.91,145.01,22127.0,145.25,145.25,144.91,145.01,22127.0
2017-11-30 13:00:00,145.0,145.1,144.73,144.9,18059.0,145.0,145.1,144.73,144.9,18059.0
2017-11-30 13:10:00,144.91,145.1,144.66,144.9,11540.0,144.91,145.1,144.66,144.9,11540.0
2017-11-30 13:20:00,144.99,145.15,144.79,145.05,9685.0,144.99,145.15,144.79,145.05,9685.0
2017-11-30 13:30:00,144.99,145.0,144.63,144.83,14043.0,144.99,145.0,144.63,144.83,14043.0
2017-11-30 13:40:00,144.87,144.92,144.74,144.76,13325.0,144.87,144.92,144.74,144.76,13325.0
2017-11-30 13:50:00,144.77,144.77,144.29,144.34,23639.0,144.77,144.77,144.29,144.34,23639.0
2017-11-30 14:00:00,144.5,144.63,144.36,144.36,17165.0,144.5,144.63,144.36,144.36,17165.0
2017-11-30 14:10:00,144.34,144.59,144.32,144.48,16033.0,144.34,144.59,144.32,144.48,16033.0
2017-11-30 14:20:00,144.5,144.51,144.23,144.37,13524.0,144.5,144.51,144.23,144.37,13524.0
2017-11-30 14:30:00,144.41,144.63,144.4,144.62,25881.0,144.41,144.63,144.4,144.62,25881.0
2017-11-30 14:40:00,144.59,144.68,144.45,144.54,16529.0,144.59,144.68,144.45,144.54,16529.0
2017-11-30 14:50:00,144.54,144.68,144.42,144.46,21642.0,144.54,144.68,144.42,144.46,21642.0
2017-11-30 15:00:00,144.47,144.48,144.1,144.13,22669.0,144.47,144.48,144.1,144.13,22669.0
2017-11-30 15:10:00,144.13,144.28,144.04,144.04,17987.0,144.13,144.28,144.04,144.04,17987.0
2017-11-30 15:20:00,144.04,144.27,144.0,144.23,27147.0,144.04,144.27,144.0,144.23,27147.0
2017-11-30 15:30:00,144.25,144.27,143.96,143.97,25192.0,144.25,144.27,143.96,143.97,25192.0
2017-11-30 15:40:00,143.99,144.26,143.98,144.21,41748.0,143.99,144.26,143.98,144.21,41748.0
2017-11-30 15:50:00,144.23,144.65,144.1,144.22,233090.0,144.23,144.65,144.1,144.22,233090.0
2017-12-01 09:30:00,143.09,144.18,143.06,144.1,49872.0,143.09,144.18,143.06,144.1,49872.0
2017-12-01 09:40:00,144.08,144.29,143.83,143.88,37259.0,144.08,144.29,143.83,143.88,37259.0
2017-12-01 09:50:00,143.94,144.09,143.41,143.68,65291.0,143.94,144.09,143.41,143.68,65291.0
2017-12-01 10:00:00,143.68,144.29,143.68,143.83,31544.0,143.68,144.29,143.68,143.83,31544.0
2017-12-01 10:10:00,143.68,144.18,143.37,144.1,34910.0,143.68,144.18,143.37,144.1,34910.0
2017-12-01 10:20:00,144.1,144.57,143.93,144.46,25135.0,144.1,144.57,143.93,144.46,25135.0
2017-12-01 10:30:00,144.5,144.7,143.95,143.95,22510.0,144.5,144.7,143.95,143.95,22510.0
2017-12-01 10:40:00,144.0,144.37,143.92,144.18,24777.0,144.0,144.37,143.92,144.18,24777.0
2017-12-01 10:50:00,144.23,144.26,143.68,143.75,29605.0,144.23,144.26,143.68,143.75,29605.0
2017-12-01 11:00:00,143.71,144.01,142.53,143.0,47764.0,143.71,144.01,142.53,143.0,47764.0
2017-12-01 11:10:00,143.19,143.19,141.75,142.35,53075.0,143.19,143.19,141.75,142.35,53075.0
2017-12-01 11:20:00,142.34,142.44,139.86,140.16,83747.0,142.34,142.44,139.86,140.16,83747.0
2017-12-01 11:30:00,140.15,141.14,139.91,141.08,47092.0,140.15,141.14,139.91,141.08,47092.0
2017-12-01 11:40:00,141.16,141.18,140.48,140.77,40238.0,141.16,141.18,140.48,140.77,40238.0
2017-12-01 11:50:00,140.77,140.8,140.15,140.52,63644.0,140.77,140.8,140.15,140.52,63644.0
2017-12-01 12:00:00,140.46,141.65,140.21,141.56,27549.0,140.46,141.65,140.21,141.56,27549.0
2017-12-01 12:10:00,141.53,141.97,141.12,141.44,18252.0,141.53,141.97,141.12,141.44,18252.0
2017-12-01 12:20:00,141.47,141.66,140.99,141.21,14289.0,141.47,141.66,140.99,141.21,14289.0
2017-12-01 12:30:00,141.06,141.19,140.24,140.55,20699.0,141.06,141.19,140.24,140.55,20699.0
2017-12-01 12:40:00,140.55,141.13,140.3,141.13,18226.0,140.55,141.13,140.3,141.13,18226.0
2017-12-01 12:50:00,141.0,141.6,140.93,141.6,21659.0,141.0,141.6,140.93,141.6,21659.0
2017-12-01 13:00:00,141.42,141.46,140.82,140.82,25821.0,141.42,141.46,140.82,140.82,25821.0
2017-12-01 13:10:00,140.97,141.25,140.73,140.86,22539.0,140.97,141.25,140.73,140.86,22539.0
2017-12-01 13:20:00,140.9,141.07,140.77,140.95,241043.0,140.9,141.07,140.77,140.95,241043.0
2017-12-01 13:30:00,140.93,141.8,140.86,141.77,78650.0,140.93,141.8,140.86,141.77,78650.0
2017-12-01 13:40:00,141.84,141.93,141.07,141.15,30660.0,141.84,141.93,141.07,141.15,30660.0
2017-12-01 13:50:00,141.24,141.47,140.99,141.23,40152.0,141.24,141.47,140.99,141.23,40152.0
2017-12-01 14:00:00,141.31,141.32,140.88,141.04,21532.0,141.31,141.32,140.88,141.04,21532.0
2017-12-01 14:10:00,141.06,141.09,140.84,140.84,30060.0,141.06,141.09,140.84,140.84,30060.0
2017-12-01 14:20:00,140.84,141.25,140.83,141.0,24881.0,140.84,141.25,140.83,141.0,24881.0
2017-12-01 14:30:00,141.0,141.05,140.78,140.93,21608.0,141.0,141.05,140.78,140.93,21608.0
2017-12-01 14:40:00,140.95,140.99,140.5,140.6,29195.0,140.95,140.99,140.5,140.6,29195.0
2017-12-01 14:50:00,140.55,140.57,140.42,140.51,36553.0,140.55,140.57,140.42,140.51,36553.0
2017-12-01 15:00:00,140.5,140.53,140.1,140.44,43230.0,140.5,140.53,140.1,140.44,43230.0
2017-12-01 15:10:00,140.48,140.68,140.35,140.64,30084.0,140.48,140.68,140.35,140.64,30084.0
2017-12-01 15:20:00,140.68,140.88,140.58,140.73,39152.0,140.68,140.88,140.58,140.73,39152.0
2017-12-01 15:30:00,140.72,141.04,140.72,140.82,80593.0,140.72,141.04,140.72,140.82,80593.0
2017-12-01 15:40:00,140.82,140.94,140.63,140.8,75365.0,140.82,140.94,140.63,140.8,75365.0
2017-12-01 15:50:00,140.8,141.0,140.58,140.79,201582.0,140.8,141.0,140.58,140.79,201582.0
2017-12-04 09:30:00,141.99,141.99,140.33,140.57,45658.0,141.99,141.99,140.33,140.57,45658.0
2017-12-04 09:40:00,140.56,141.62,139.73,140.01,40734.0,140.56,141.62,139.73,140.01,40734.0
2017-12-04 09:50:00,139.99,140.88,139.98,140.18,28203.0,139.99,140.88,139.98,140.18,28203.0
2017-12-04 10:00:00,140.09,140.83,140.0,140.54,42082.0,140.09,140.83,140.0,140.54,42082.0
2017-12-04 10:10:00,140.47,141.42,140.22,140.31,104251.0,140.47,141.42,140.22,140.31,104251.0
2017-12-04 10:20:00,140.19,141.27,140.11,140.37,32651.0,140.19,141.27,140.11,140.37,32651.0
2017-12-04 10:30:00,140.63,140.71,140.17,140.68,23058.0,140.63,140.71,140.17,140.68,23058.0
2017-12-04 10:40:00,140.88,141.16,140.45,140.82,33953.0,140.88,141.16,140.45,140.82,33953.0
2017-12-04 10:50:00,140.79,141.16,140.46,140.88,26805.0,140.79,141.16,140.46,140.88,26805.0
2017-12-04 11:00:00,140.88,141.64,140.85,141.2,28429.0,140.88,141.64,140.85,141.2,28429.0
2017-12-04 11:10:00,141.12,141.46,140.92,141.33,42046.0,141.12,141.46,140.92,141.33,42046.0
2017-12-04 11:20:00,141.32,141.45,140.72,141.19,34847.0,141.32,141.45,140.72,141.19,34847.0
2017-12-04 11:30:00,141.22,142.36,141.13,142.36,30406.0,141.22,142.36,141.13,142.36,30406.0
2017-12-04 11:40:00,142.31,142.42,141.29,142.1,33431.0,142.31,142.42,141.29,142.1,33431.0
2017-12-04 11:50:00,142.01,142.09,141.66,141.85,22546.0,142.01,142.09,141.66,141.85,22546.0
2017-12-04 12:00:00,141.91,142.23,141.68,142.04,40732.0,141.91,142.23,141.68,142.04,40732.0
2017-12-04 12:10:00,142.03,142.7,141.96,142.2,82321.0,142.03,142.7,141.96,142.2,82321.0
2017-12-04 12:20:00,142.22,142.22,141.8,142.22,11267.0,142.22,142.22,141.8,142.22,11267.0
2017-12-04 12:30:00,142.25,142.25,141.7,141.92,18418.0,142.25,142.25,141.7,141.92,18418.0
2017-12-04 12:40:00,141.84,142.22,141.75,141.75,8380.0,141.84,142.22,141.75,141.75,8380.0
2017-12-04 12:50:00,141.71,142.0,141.71,141.81,9346.0,141.71,142.0,141.71,141.81,9346.0
2017-12-04 13:00:00,141.85,142.21,141.79,141.87,25342.0,141.85,142.21,141.79,141.87,25342.0
2017-12-04 13:10:00,141.91,142.12,141.84,141.97,8947.0,141.91,142.12,141.84,141.97,8947.0
2017-12-04 13:20:00,142.0,142.1,141.84,141.89,5805.0,142.0,142.1,141.84,141.89,5805.0
2017-12-04 13:30:00,141.93,141.93,141.56,141.71,11417.0,141.93,141.93,141.56,141.71,11417.0
2017-12-04 13:40:00,141.76,141.77,141.34,141.34,14212.0,141.76,141.77,141.34,141.34,14212.0
2017-12-04 13:50:00,141.29,141.58,141.25,141.39,19311.0,141.29,141.58,141.25,141.39,19311.0
2017-12-04 14:00:00,141.39,141.5,140.89,140.94,14079.0,141.39,141.5,140.89,140.94,14079.0
2017-12-04 14:10:00,140.93,141.46,140.92,140.92,16060.0,140.93,141.46,140.92,140.92,16060.0
2017-12-04 14:20:00,141.0,141.31,140.83,140.92,43343.0,141.0,141.31,140.83,140.92,43343.0
2017-12-04 14:30:00,140.95,140.97,140.12,140.31,26257.0,140.95,140.97,140.12,140.31,26257.0
2017-12-04 14:40:00,140.42,140.5,140.07,140.2,14645.0,140.42,140.5,140.07,140.2,14645.0
2017-12-04 14:50:00,140.14,140.32,139.95,140.05,39542.0,140.14,140.32,139.95,140.05,39542.0
2017-12-04 15:00:00,140.06,140.49,139.95,140.49,23195.0,140.06,140.49,139.95,140.49,23195.0
2017-12-04 15:10:00,140.55,141.05,140.07,140.17,82464.0,140.55,141.05,140.07,140.17,82464.0
2017-12-04 15:20:00,140.15,140.3,139.92,139.92,66731.0,140.15,140.3,139.92,139.92,66731.0
2017-12-04 15:30:00,139.92,140.16,139.51,139.73,70213.0,139.92,140.16,139.51,139.73,70213.0
2017-12-04 15:40:00,139.78,139.85,138.91,139.26,78644.0,139.78,139.85,138.91,139.26,78644.0
2017-12-04 15:50:00,139.29,139.8,138.67,138.8,341596.0,139.29,139.8,138.67,138.8,341596.0
2017-12-05 09:30:00,138.6,140.44,138.43,139.66,53224.0,138.6,140.44,138.43,139.66,53224.0
2017-12-05 09:40:00,139.64,141.5,139.64,141.14,27145.0,139.64,141.5,139.64,141.14,27145.0
2017-12-05 09:50:00,141.0,141.34,140.62,141.11,50627.0,141.0,141.34,140.62,141.11,50627.0
2017-12-05 10:00:00,141.08,141.67,140.4,140.66,82652.0,141.08,141.67,140.4,140.66,82652.0
2017-12-05 10:10:00,140.78,140.86,139.6,140.52,40485.0,140.78,140.86,139.6,140.52,40485.0
2017-12-05 10:20:00,140.52,140.75,139.47,139.74,30149.0,140.52,140.75,139.47,139.74,30149.0
2017-12-05 10:30:00,139.87,139.96,139.03,139.42,18956.0,139.87,139.96,139.03,139.42,18956.0
2017-12-05 10:40:00,139.46,139.58,139.13,139.41,25524.0,139.46,139.58,139.13,139.41,25524.0
2017-12-05 10:50:00,139.33,139.79,139.04,139.72,31296.0,139.33,139.79,139.04,139.72,31296.0
2017-12-05 11:00:00,139.65,140.64,139.65,140.3,23676.0,139.65,140.64,139.65,140.3,23676.0
2017-12-05 11:10:00,140.44,140.51,140.1,140.5,34925.0,140.44,140.51,140.1,140.5,34925.0
2017-12-05 11:20:00,140.69,140.73,140.34,140.35,37902.0,140.69,140.73,140.34,140.35,37902.0
2017-12-05 11:30:00,140.34,140.68,140.07,140.29,13906.0,140.34,140.68,140.07,140.29,13906.0
2017-12-05 11:40:00,140.24,140.43,140.09,140.2,17507.0,140.24,140.43,140.09,140.2,17507.0
2017-12-05 11:50:00,140.22,140.3,139.88,140.12,16022.0,140.22,140.3,139.88,140.12,16022.0
2017-12-05 12:00:00,140.1,140.38,139.69,139.74,24434.0,140.1,140.38,139.69,139.74,24434.0
2017-12-05 12:10:00,139.83,140.42,139.78,140.42,16321.0,139.83,140.42,139.78,140.42,16321.0
2017-12-05 12:20:00,140.22,140.23,139.68,139.75,13692.0,140.22,140.23,139.68,139.75,13692.0
2017-12-05 12:30:00,139.65,140.06,139.65,139.89,11400.0,139.65,140.06,139.65,139.89,11400.0
2017-12-05 12:40:00,139.93,140.21,139.63,140.07,16170.0,139.93,140.21,139.63,140.07,16170.0
2017-12-05 12:50:00,140.11,140.12,139.69,139.8,11176.0,140.11,140.12,139.69,139.8,11176.0
2017-12-05 13:00:00,139.76,140.07,139.62,139.62,7869.0,139.76,140.07,139.62,139.62,7869.0
2017-12-05 13:10:00,139.62,140.28,139.6,140.27,37485.0,139.62,140.28,139.6,140.27,37485.0
2017-12-05 13:20:00,140.28,140.4,140.16,140.23,32600.0,140.28,140.4,140.16,140.23,32600.0
2017-12-05 13:30:00,140.23,140.25,139.96,140.17,12140.0,140.23,140.25,139.96,140.17,12140.0
2017-12-05 13:40:00,140.18,140.18,139.89,139.93,15020.0,140.18,140.18,139.89,139.93,15020.0
2017-12-05 13:50:00,139.99,140.15,139.87,140.11,14100.0,139.99,140.15,139.87,140.11,14100.0
2017-12-05 14:00:00,140.11,140.3,139.91,139.94,13595.0,140.11,140.3,139.91,139.94,13595.0
2017-12-05 14:10:00,139.94,140.18,139.85,139.94,13155.0,139.94,140.18,139.85,139.94,13155.0
2017-12-05 14:20:00,139.88,140.07,139.62,139.65,10937.0,139.88,140.07,139.62,139.65,10937.0
2017-12-05 14:30:00,139.63,140.1,139.25,139.38,14599.0,139.63,140.1,139.25,139.38,14599.0
2017-12-05 14:40:00,139.4,139.56,139.11,139.11,9565.0,139.4,139.56,139.11,139.11,9565.0
2017-12-05 14:50:00,139.23,139.33,138.56,138.75,26354.0,139.23,139.33,138.56,138.75,26354.0
2017-12-05 15:00:00,138.68,138.92,138.17,138.3,23158.0,138.68,138.92,138.17,138.3,23158.0
2017-12-05 15:10:00,138.41,138.79,138.21,138.28,17783.0,138.41,138.79,138.21,138.28,17783.0
2017-12-05 15:20:00,138.23,138.73,138.16,138.64,29830.0,138.23,138.73,138.16,138.64,29830.0
2017-12-05 15:30:00,138.63,138.65,138.16,138.43,30353.0,138.63,138.65,138.16,138.43,30353.0
2017-12-05 15:40:00,138.42,138.53,138.11,138.21,45388.0,138.42,138.53,138.11,138.21,45388.0
2017-12-05 15:50:00,138.21,138.51,138.02,138.35,103258.0,138.21,138.51,138.02,138.35,103258.0
2017-12-06 09:30:00,138.3,139.41,137.43,138.02,58656.0,138.3,139.41,137.43,138.02,58656.0
2017-12-06 09:40:00,138.03,138.15,137.41,137.58,23467.0,138.03,138.15,137.41,137.58,23467.0
2017-12-06 09:50:00,137.47,138.24,137.26,137.91,25130.0,137.47,138.24,137.26,137.91,25130.0
2017-12-06 10:00:00,137.88,138.3,137.52,138.1,39933.0,137.88,138.3,137.52,138.1,39933.0
2017-12-06 10:10:00,138.16,138.22,137.71,137.84,23911.0,138.16,138.22,137.71,137.84,23911.0
2017-12-06 10:20:00,137.75,138.07,137.42,137.48,28060.0,137.75,138.07,137.42,137.48,28060.0
2017-12-06 10:30:00,137.8,137.89,136.85,136.95,34111.0,137.8,137.89,136.85,136.95,34111.0
2017-12-06 10:40:00,136.99,137.6,136.93,137.55,23763.0,136.99,137.6,136.93,137.55,23763.0
2017-12-06 10:50:00,137.33,138.09,137.14,137.85,20468.0,137.33,138.09,137.14,137.85,20468.0
2017-12-06 11:00:00,138.14,138.25,137.64,138.01,23960.0,138.14,138.25,137.64,138.01,23960.0
2017-12-06 11:10:00,137.88,138.11,137.64,137.68,23328.0,137.88,138.11,137.64,137.68,23328.0
2017-12-06 11:20:00,137.68,138.34,137.67,138.06,23032.0,137.68,138.34,137.67,138.06,23032.0
2017-12-06 11:30:00,137.79,138.28,137.79,137.9,14502.0,137.79,138.28,137.79,137.9,14502.0
2017-12-06 11:40:00,138.0,138.27,137.72,137.75,14170.0,138.0,138.27,137.72,137.75,14170.0
2017-12-06 11:50:00,137.83,138.3,137.73,137.81,24946.0,137.83,138.3,137.73,137.81,24946.0
2017-12-06 12:00:00,138.01,138.09,137.55,137.65,13525.0,138.01,138.09,137.55,137.65,13525.0
2017-12-06 12:10:00,137.66,137.97,137.53,137.73,19119.0,137.66,137.97,137.53,137.73,19119.0
2017-12-06 12:20:00,137.69,137.75,136.86,136.88,18934.0,137.69,137.75,136.86,136.88,18934.0
2017-12-06 12:30:00,136.85,137.54,136.85,137.54,12853.0,136.85,137.54,136.85,137.54,12853.0
2017-12-06 12:40:00,137.54,137.63,137.14,137.22,9721.0,137.54,137.63,137.14,137.22,9721.0
2017-12-06 12:50:00,137.35,137.61,137.21,137.34,19870.0,137.35,137.61,137.21,137.34,19870.0
2017-12-06 13:00:00,137.41,137.46,137.01,137.31,15405.0,137.41,137.46,137.01,137.31,15405.0
2017-12-06 13:10:00,137.28,137.47,136.83,137.42,13875.0,137.28,137.47,136.83,137.42,13875.0
2017-12-06 13:20:00,137.34,137.51,137.25,137.42,7569.0,137.34,137.51,137.25,137.42,7569.0
2017-12-06 13:30:00,137.38,137.72,137.3,137.56,15146.0,137.38,137.72,137.3,137.56,15146.0
2017-12-06 13:40:00,137.56,137.86,137.42,137.57,23372.0,137.56,137.86,137.42,137.57,23372.0
2017-12-06 13:50:00,137.43,137.93,137.43,137.78,16088.0,137.43,137.93,137.43,137.78,16088.0
2017-12-06 14:00:00,137.83,137.97,137.36,137.52,39558.0,137.83,137.97,137.36,137.52,39558.0
2017-12-06 14:10:00,137.53,137.83,137.46,137.81,16095.0,137.53,137.83,137.46,137.81,16095.0
2017-12-06 14:20:00,137.87,137.9,137.6,137.7,19883.0,137.87,137.9,137.6,137.7,19883.0
2017-12-06 14:30:00,137.77,137.77,137.36,137.36,18817.0,137.77,137.77,137.36,137.36,18817.0
2017-12-06 14:40:00,137.4,137.7,137.29,137.31,43830.0,137.4,137.7,137.29,137.31,43830.0
2017-12-06 14:50:00,137.34,137.64,137.3,137.41,29166.0,137.34,137.64,137.3,137.41,29166.0
2017-12-06 15:00:00,137.46,137.57,137.36,137.47,25960.0,137.46,137.57,137.36,137.47,25960.0
2017-12-06 15:10:00,137.41,137.64,137.36,137.42,45301.0,137.41,137.64,137.36,137.42,45301.0
2017-12-06 15:20:00,137.5,137.66,137.31,137.38,40439.0,137.5,137.66,137.31,137.38,40439.0
2017-12-06 15:30:00,137.47,137.53,137.06,137.08,61689.0,137.47,137.53,137.06,137.08,61689.0
2017-12-06 15:40:00,137.08,137.41,136.89,137.07,85112.0,137.08,137.41,136.89,137.07,85112.0
2017-12-06 15:50:00,137.03,137.36,136.9,137.31,160419.0,137.03,137.36,136.9,137.31,160419.0
2017-12-07 09:30:00,137.92,138.45,136.5,137.5,29994.0,137.92,138.45,136.5,137.5,29994.0
2017-12-07 09:40:00,137.51,137.51,136.5,137.43,11215.0,137.51,137.51,136.5,137.43,11215.0
2017-12-07 09:50:00,137.23,137.78,137.18,137.55,14341.0,137.23,137.78,137.18,137.55,14341.0
2017-12-07 10:00:00,137.47,137.65,136.96,137.0,21131.0,137.47,137.65,136.96,137.0,21131.0
2017-12-07 10:10:00,136.98,137.71,136.78,137.71,19133.0,136.98,137.71,136.78,137.71,19133.0
2017-12-07 10:20:00,137.82,138.03,137.24,137.34,25859.0,137.82,138.03,137.24,137.34,25859.0
2017-12-07 10:30:00,137.3,138.42,137.3,138.32,51700.0,137.3,138.42,137.3,138.32,51700.0
2017-12-07 10:40:00,138.45,139.02,138.19,138.58,22587.0,138.45,139.02,138.19,138.58,22587.0
2017-12-07 10:50:00,138.57,138.9,137.97,138.78,18318.0,138.57,138.9,137.97,138.78,18318.0
2017-12-07 11:00:00,138.75,138.84,138.15,138.19,38684.0,138.75,138.84,138.15,138.19,38684.0
2017-12-07 11:10:00,138.13,138.59,137.94,138.54,31457.0,138.13,138.59,137.94,138.54,31457.0
2017-12-07 11:20:00,138.38,139.09,138.33,139.01,59338.0,138.38,139.09,138.33,139.01,59338.0
2017-12-07 11:30:00,139.0,139.75,139.0,139.53,34151.0,139.0,139.75,139.0,139.53,34151.0
2017-12-07 11:40:00,139.57,139.64,139.11,139.22,22289.0,139.57,139.64,139.11,139.22,22289.0
2017-12-07 11:50:00,139.13,139.75,139.09,139.37,27886.0,139.13,139.75,139.09,139.37,27886.0
2017-12-07 12:00:00,139.34,139.42,139.04,139.08,27657.0,139.34,139.42,139.04,139.08,27657.0
2017-12-07 12:10:00,139.06,139.26,138.88,139.18,46795.0,139.06,139.26,138.88,139.18,46795.0
2017-12-07 12:20:00,139.16,139.46,139.11,139.4,8185.0,139.16,139.46,139.11,139.4,8185.0
2017-12-07 12:30:00,139.38,139.62,139.18,139.62,13201.0,139.38,139.62,139.18,139.62,13201.0
2017-12-07 12:40:00,139.56,140.85,139.56,140.69,26525.0,139.56,140.85,139.56,140.69,26525.0
2017-12-07 12:50:00,140.58,140.58,140.27,140.44,24910.0,140.58,140.58,140.27,140.44,24910.0
2017-12-07 13:00:00,140.48,140.55,140.06,140.26,22388.0,140.48,140.55,140.06,140.26,22388.0
2017-12-07 13:10:00,140.25,140.36,139.9,140.21,10669.0,140.25,140.36,139.9,140.21,10669.0
2017-12-07 13:20:00,140.33,140.33,139.54,139.7,15222.0,140.33,140.33,139.54,139.7,15222.0
2017-12-07 13:30:00,139.69,139.9,139.46,139.79,3782.0,139.69,139.9,139.46,139.79,3782.0
2017-12-07 13:40:00,139.77,139.91,139.49,139.68,59507.0,139.77,139.91,139.49,139.68,59507.0
2017-12-07 13:50:00,139.68,139.93,139.55,139.92,19013.0,139.68,139.93,139.55,139.92,19013.0
2017-12-07 14:00:00,139.86,139.97,139.81,139.97,6000.0,139.86,139.97,139.81,139.97,6000.0
2017-12-07 14:10:00,139.95,140.02,139.58,139.69,20627.0,139.95,140.02,139.58,139.69,20627.0
2017-12-07 14:20:00,139.65,139.66,139.38,139.43,15575.0,139.65,139.66,139.38,139.43,15575.0
2017-12-07 14:30:00,139.48,139.48,138.91,138.99,23462.0,139.48,139.48,138.91,138.99,23462.0
2017-12-07 14:40:00,139.05,139.12,138.62,139.01,15730.0,139.05,139.12,138.62,139.01,15730.0
2017-12-07 14:50:00,138.97,139.18,138.83,138.87,21056.0,138.97,139.18,138.83,138.87,21056.0
2017-12-07 15:00:00,138.88,139.0,138.66,138.72,23343.0,138.88,139.0,138.66,138.72,23343.0
2017-12-07 15:10:00,138.8,138.91,138.63,138.63,15139.0,138.8,138.91,138.63,138.63,15139.0
2017-12-07 15:20:00,138.61,139.15,138.53,139.15,16444.0,138.61,139.15,138.53,139.15,16444.0
2017-12-07 15:30:00,139.12,139.26,138.71,138.71,69165.0,139.12,139.26,138.71,138.71,69165.0
2017-12-07 15:40:00,138.67,139.12,138.59,139.12,31834.0,138.67,139.12,138.59,139.12,31834.0
2017-12-07 15:50:00,139.14,139.5,138.78,138.78,168267.0,139.14,139.5,138.78,138.78,168267.0
2017-12-08 09:30:00,139.8,139.97,139.11,139.55,37692.0,139.8,139.97,139.11,139.55,37692.0
2017-12-08 09:40:00,139.77,141.57,139.77,141.48,56239.0,139.77,141.57,139.77,141.48,56239.0
2017-12-08 09:50:00,141.46,141.46,140.88,141.16,29963.0,141.46,141.46,140.88,141.16,29963.0
2017-12-08 10:00:00,140.93,142.07,140.73,141.65,149016.0,140.93,142.07,140.73,141.65,149016.0
2017-12-08 10:10:00,141.72,142.11,141.54,141.69,32844.0,141.72,142.11,141.54,141.69,32844.0
2017-12-08 10:20:00,141.72,142.69,141.66,142.57,40438.0,141.72,142.69,141.66,142.57,40438.0
2017-12-08 10:30:00,142.55,142.58,141.88,142.03,24407.0,142.55,142.58,141.88,142.03,24407.0
2017-12-08 10:40:00,142.08,142.88,141.91,142.83,26980.0,142.08,142.88,141.91,142.83,26980.0
2017-12-08 10:50:00,142.69,143.28,142.41,143.28,52459.0,142.69,143.28,142.41,143.28,52459.0
2017-12-08 11:00:00,143.33,143.71,143.27,143.52,25775.0,143.33,143.71,143.27,143.52,25775.0
2017-12-08 11:10:00,143.51,143.58,143.19,143.52,11844.0,143.51,143.58,143.19,143.52,11844.0
2017-12-08 11:20:00,143.52,143.63,143.25,143.34,21761.0,143.52,143.63,143.25,143.34,21761.0
2017-12-08 11:30:00,143.39,143.57,143.08,143.57,9500.0,143.39,143.57,143.08,143.57,9500.0
2017-12-08 11:40:00,143.5,143.9,143.49,143.89,15175.0,143.5,143.9,143.49,143.89,15175.0
2017-12-08 11:50:00,143.89,143.93,143.67,143.68,16068.0,143.89,143.93,143.67,143.68,16068.0
2017-12-08 12:00:00,143.72,143.79,143.42,143.72,14153.0,143.72,143.79,143.42,143.72,14153.0
2017-12-08 12:10:00,143.66,144.33,143.62,144.24,30073.0,143.66,144.33,143.62,144.24,30073.0
2017-12-08 12:20:00,144.26,144.68,144.24,144.62,20356.0,144.26,144.68,144.24,144.62,20356.0
2017-12-08 12:30:00,144.62,144.78,144.59,144.6,33470.0,144.62,144.78,144.59,144.6,33470.0
2017-12-08 12:40:00,144.62,144.8,144.47,144.67,15344.0,144.62,144.8,144.47,144.67,15344.0
2017-12-08 12:50:00,144.67,144.67,144.21,144.3,9600.0,144.67,144.67,144.21,144.3,9600.0
2017-12-08 13:00:00,144.32,144.34,144.09,144.31,17089.0,144.32,144.34,144.09,144.31,17089.0
2017-12-08 13:10:00,144.26,144.35,144.02,144.06,11691.0,144.26,144.35,144.02,144.06,11691.0
2017-12-08 13:20:00,144.05,144.3,143.99,144.3,9481.0,144.05,144.3,143.99,144.3,9481.0
2017-12-08 13:30:00,144.3,144.31,144.1,144.18,13315.0,144.3,144.31,144.1,144.18,13315.0
2017-12-08 13:40:00,144.12,144.37,144.04,144.09,11748.0,144.12,144.37,144.04,144.09,11748.0
2017-12-08 13:50:00,144.12,144.28,144.02,144.04,9128.0,144.12,144.28,144.02,144.04,9128.0
2017-12-08 14:00:00,144.07,144.13,143.67,143.67,11661.0,144.07,144.13,143.67,143.67,11661.0
2017-12-08 14:10:00,143.68,143.73,143.3,143.63,17954.0,143.68,143.73,143.3,143.63,17954.0
2017-12-08 14:20:00,143.58,143.65,143.18,143.53,19738.0,143.58,143.65,143.18,143.53,19738.0
2017-12-08 14:30:00,143.47,143.75,143.42,143.55,14500.0,143.47,143.75,143.42,143.55,14500.0
2017-12-08 14:40:00,143.57,143.66,143.26,143.27,9022.0,143.57,143.66,143.26,143.27,9022.0
2017-12-08 14:50:00,143.28,143.42,143.0,143.14,18202.0,143.28,143.42,143.0,143.14,18202.0
2017-12-08 15:00:00,143.09,143.5,143.09,143.35,18056.0,143.09,143.5,143.09,143.35,18056.0
2017-12-08 15:10:00,143.41,143.5,143.2,143.44,22013.0,143.41,143.5,143.2,143.44,22013.0
2017-12-08 15:20:00,143.44,143.7,143.43,143.62,18629.0,143.44,143.7,143.43,143.62,18629.0
2017-12-08 15:30:00,143.64,143.66,142.79,142.79,30315.0,143.64,143.66,142.79,142.79,30315.0
2017-12-08 15:40:00,142.78,143.31,142.77,142.87,50016.0,142.78,143.31,142.77,142.87,50016.0
2017-12-08 15:50:00,142.91,143.77,142.91,143.6,147908.0,142.91,143.77,142.91,143.6,147908.0
2017-12-11 09:30:00,143.73,143.91,143.01,143.29,47744.0,143.73,143.91,143.01,143.29,47744.0
2017-12-11 09:40:00,143.24,143.32,142.46,142.64,23332.0,143.24,143.32,142.46,142.64,23332.0
2017-12-11 09:50:00,142.66,142.71,141.86,142.36,32410.0,142.66,142.71,141.86,142.36,32410.0
2017-12-11 10:00:00,142.34,142.41,141.5,141.94,20327.0,142.34,142.41,141.5,141.94,20327.0
2017-12-11 10:10:00,141.97,142.08,141.0,141.16,22183.0,141.97,142.08,141.0,141.16,22183.0
2017-12-11 10:20:00,141.1,141.14,140.09,140.09,34903.0,141.1,141.14,140.09,140.09,34903.0
2017-12-11 10:30:00,140.21,140.65,139.89,140.0,43993.0,140.21,140.65,139.89,140.0,43993.0
2017-12-11 10:40:00,140.02,140.21,139.8,139.93,26739.0,140.02,140.21,139.8,139.93,26739.0
2017-12-11 10:50:00,139.96,140.51,139.95,140.45,33722.0,139.96,140.51,139.95,140.45,33722.0
2017-12-11 11:00:00,140.45,140.61,140.0,140.37,17139.0,140.45,140.61,140.0,140.37,17139.0
2017-12-11 11:10:00,140.34,141.21,140.33,141.17,16595.0,140.34,141.21,140.33,141.17,16595.0
2017-12-11 11:20:00,141.13,141.52,141.04,141.43,16965.0,141.13,141.52,141.04,141.43,16965.0
2017-12-11 11:30:00,141.43,141.75,141.39,141.74,14450.0,141.43,141.75,141.39,141.74,14450.0
2017-12-11 11:40:00,141.72,141.88,141.29,141.48,15023.0,141.72,141.88,141.29,141.48,15023.0
2017-12-11 11:50:00,141.51,141.9,141.36,141.39,27389.0,141.51,141.9,141.36,141.39,27389.0
2017-12-11 12:00:00,141.42,141.56,141.11,141.42,13061.0,141.42,141.56,141.11,141.42,13061.0
2017-12-11 12:10:00,141.32,141.53,141.19,141.2,14483.0,141.32,141.53,141.19,141.2,14483.0
2017-12-11 12:20:00,141.2,141.7,141.2,141.67,12206.0,141.2,141.7,141.2,141.67,12206.0
2017-12-11 12:30:00,141.67,141.95,141.55,141.73,16863.0,141.67,141.95,141.55,141.73,16863.0
2017-12-11 12:40:00,141.72,141.8,141.45,141.73,13759.0,141.72,141.8,141.45,141.73,13759.0
2017-12-11 12:50:00,141.72,141.98,141.45,141.82,18794.0,141.72,141.98,141.45,141.82,18794.0
2017-12-11 13:00:00,141.77,142.17,141.67,142.02,12123.0,141.77,142.17,141.67,142.02,12123.0
2017-12-11 13:10:00,142.02,142.09,141.54,141.54,11212.0,142.02,142.09,141.54,141.54,11212.0
2017-12-11 13:20:00,141.67,141.81,141.32,141.32,11754.0,141.67,141.81,141.32,141.32,11754.0
2017-12-11 13:30:00,141.23,141.37,140.78,140.81,11171.0,141.23,141.37,140.78,140.81,11171.0
2017-12-11 13:40:00,140.81,141.1,140.75,141.0,9983.0,140.81,141.1,140.75,141.0,9983.0
2017-12-11 13:50:00,140.92,141.24,140.87,141.11,9601.0,140.92,141.24,140.87,141.11,9601.0
2017-12-11 14:00:00,141.07,141.26,140.96,141.26,7533.0,141.07,141.26,140.96,141.26,7533.0
2017-12-11 14:10:00,141.27,141.63,141.2,141.38,11637.0,141.27,141.63,141.2,141.38,11637.0
2017-12-11 14:20:00,141.44,141.47,141.06,141.15,11092.0,141.44,141.47,141.06,141.15,11092.0
2017-12-11 14:30:00,141.21,141.47,141.21,141.39,12663.0,141.21,141.47,141.21,141.39,12663.0
2017-12-11 14:40:00,141.33,141.39,141.15,141.24,11520.0,141.33,141.39,141.15,141.24,11520.0
2017-12-11 14:50:00,141.15,141.37,140.86,141.18,17437.0,141.15,141.37,140.86,141.18,17437.0
2017-12-11 15:00:00,141.18,141.31,140.94,141.06,16405.0,141.18,141.31,140.94,141.06,16405.0
2017-12-11 15:10:00,141.04,141.14,140.87,141.14,19172.0,141.04,141.14,140.87,141.14,19172.0
2017-12-11 15:20:00,141.14,141.15,140.9,141.02,17949.0,141.14,141.15,140.9,141.02,17949.0
2017-12-11 15:30:00,141.0,141.55,140.92,141.54,27418.0,141.0,141.55,140.92,141.54,27418.0
2017-12-11 15:40:00,141.52,141.57,141.27,141.46,28920.0,141.52,141.57,141.27,141.46,28920.0
2017-12-11 15:50:00,141.49,141.88,141.45,141.67,80477.0,141.49,141.88,141.45,141.67,80477.0
2017-12-12 09:30:00,140.09,141.96,140.04,141.85,40829.0,140.09,141.96,140.04,141.85,40829.0
2017-12-12 09:40:00,141.86,141.86,140.97,141.11,19950.0,141.86,141.86,140.97,141.11,19950.0
2017-12-12 09:50:00,141.01,141.03,140.1,140.52,20478.0,141.01,141.03,140.1,140.52,20478.0
2017-12-12 10:00:00,140.66,141.66,140.59,141.66,16219.0,140.66,141.66,140.59,141.66,16219.0
2017-12-12 10:10:00,141.68,142.08,141.32,141.48,38765.0,141.68,142.08,141.32,141.48,38765.0
2017-12-12 10:20:00,141.5,141.7,141.22,141.22,21100.0,141.5,141.7,141.22,141.22,21100.0
2017-12-12 10:30:00,140.98,141.63,140.98,141.5,18624.0,140.98,141.63,140.98,141.5,18624.0
2017-12-12 10:40:00,141.43,141.59,140.94,141.31,21635.0,141.43,141.59,140.94,141.31,21635.0
2017-12-12 10:50:00,141.31,141.61,141.16,141.25,19469.0,141.31,141.61,141.16,141.25,19469.0
2017-12-12 11:00:00,141.32,141.48,140.81,141.25,7022.0,141.32,141.48,140.81,141.25,7022.0
2017-12-12 11:10:00,141.25,141.54,141.21,141.41,8920.0,141.25,141.54,141.21,141.41,8920.0
2017-12-12 11:20:00,141.43,141.65,141.25,141.5,15815.0,141.43,141.65,141.25,141.5,15815.0
2017-12-12 11:30:00,141.6,141.6,141.06,141.06,7464.0,141.6,141.6,141.06,141.06,7464.0
2017-12-12 11:40:00,141.16,141.49,141.16,141.41,10073.0,141.16,141.49,141.16,141.41,10073.0
2017-12-12 11:50:00,141.4,141.49,140.82,141.48,17139.0,141.4,141.49,140.82,141.48,17139.0
2017-12-12 12:00:00,141.51,141.53,141.25,141.41,8208.0,141.51,141.53,141.25,141.41,8208.0
2017-12-12 12:10:00,141.47,141.48,141.2,141.3,7496.0,141.47,141.48,141.2,141.3,7496.0
2017-12-12 12:20:00,141.3,141.54,141.0,141.22,17297.0,141.3,141.54,141.0,141.22,17297.0
2017-12-12 12:30:00,141.26,141.54,141.19,141.4,6281.0,141.26,141.54,141.19,141.4,6281.0
2017-12-12 12:40:00,141.29,141.49,141.18,141.21,13058.0,141.29,141.49,141.18,141.21,13058.0
2017-12-12 12:50:00,141.29,141.35,140.67,140.82,9116.0,141.29,141.35,140.67,140.82,9116.0
2017-12-12 13:00:00,140.9,140.97,140.46,140.58,14062.0,140.9,140.97,140.46,140.58,14062.0
2017-12-12 13:10:00,140.59,140.83,140.5,140.64,11936.0,140.59,140.83,140.5,140.64,11936.0
2017-12-12 13:20:00,140.77,141.06,140.72,140.96,8803.0,140.77,141.06,140.72,140.96,8803.0
2017-12-12 13:30:00,140.96,141.01,140.62,140.62,14137.0,140.96,141.01,140.62,140.62,14137.0
2017-12-12 13:40:00,140.63,141.14,140.47,140.91,9330.0,140.63,141.14,140.47,140.91,9330.0
2017-12-12 13:50:00,140.89,141.01,140.61,140.68,16356.0,140.89,141.01,140.61,140.68,16356.0
2017-12-12 14:00:00,140.65,140.98,140.51,140.56,15987.0,140.65,140.98,140.51,140.56,15987.0
2017-12-12 14:10:00,140.64,141.19,140.59,140.93,7192.0,140.64,141.19,140.59,140.93,7192.0
2017-12-12 14:20:00,140.96,141.09,140.87,141.08,12187.0,140.96,141.09,140.87,141.08,12187.0
2017-12-12 14:30:00,141.18,141.28,141.03,141.21,12622.0,141.18,141.28,141.03,141.21,12622.0
2017-12-12 14:40:00,141.23,141.43,141.04,141.25,12623.0,141.23,141.43,141.04,141.25,12623.0
2017-12-12 14:50:00,141.25,141.41,141.16,141.22,11597.0,141.25,141.41,141.16,141.22,11597.0
2017-12-12 15:00:00,141.2,141.35,141.05,141.26,16310.0,141.2,141.35,141.05,141.26,16310.0
2017-12-12 15:10:00,141.17,141.56,141.17,141.49,15096.0,141.17,141.56,141.17,141.49,15096.0
2017-12-12 15:20:00,141.47,141.51,141.29,141.32,12951.0,141.47,141.51,141.29,141.32,12951.0
2017-12-12 15:30:00,141.33,141.57,141.26,141.5,25449.0,141.33,141.57,141.26,141.5,25449.0
2017-12-12 15:40:00,141.48,141.6,141.4,141.49,30761.0,141.48,141.6,141.4,141.49,30761.0
2017-12-12 15:50:00,141.47,141.5,140.88,140.92,155199.0,141.47,141.5,140.88,140.92,155199.0
2017-12-13 09:30:00,141.93,142.83,141.55,142.42,71345.0,141.93,142.83,141.55,142.42,71345.0
2017-12-13 09:40:00,142.33,143.94,142.32,143.88,38475.0,142.33,143.94,142.32,143.88,38475.0
2017-12-13 09:50:00,143.88,144.31,143.44,143.85,38867.0,143.88,144.31,143.44,143.85,38867.0
2017-12-13 10:00:00,143.94,144.34,143.54,144.06,44032.0,143.94,144.34,143.54,144.06,44032.0
2017-12-13 10:10:00,144.13,144.21,143.27,143.3,43571.0,144.13,144.21,143.27,143.3,43571.0
2017-12-13 10:20:00,143.28,143.34,142.55,142.89,21844.0,143.28,143.34,142.55,142.89,21844.0
2017-12-13 10:30:00,142.81,143.07,142.27,142.31,41784.0,142.81,143.07,142.27,142.31,41784.0
2017-12-13 10:40:00,142.31,142.78,142.15,142.4,27193.0,142.31,142.78,142.15,142.4,27193.0
2017-12-13 10:50:00,142.38,143.8,142.34,143.8,34735.0,142.38,143.8,142.34,143.8,34735.0
2017-12-13 11:00:00,143.77,143.98,143.04,143.89,30366.0,143.77,143.98,143.04,143.89,30366.0
2017-12-13 11:10:00,143.97,144.44,143.59,144.14,42322.0,143.97,144.44,143.59,144.14,42322.0
2017-12-13 11:20:00,144.08,144.31,143.82,143.92,18558.0,144.08,144.31,143.82,143.92,18558.0
2017-12-13 11:30:00,143.89,144.29,143.68,143.82,17602.0,143.89,144.29,143.68,143.82,17602.0
2017-12-13 11:40:00,143.8,144.31,143.79,144.29,15462.0,143.8,144.31,143.79,144.29,15462.0
2017-12-13 11:50:00,144.21,144.35,143.81,144.16,18572.0,144.21,144.35,143.81,144.16,18572.0
2017-12-13 12:00:00,144.19,144.2,143.04,143.29,35317.0,144.19,144.2,143.04,143.29,35317.0
2017-12-13 12:10:00,143.42,143.48,143.03,143.17,29311.0,143.42,143.48,143.03,143.17,29311.0
2017-12-13 12:20:00,143.19,143.72,143.11,143.6,44137.0,143.19,143.72,143.11,143.6,44137.0
2017-12-13 12:30:00,143.64,144.07,143.33,143.33,19888.0,143.64,144.07,143.33,143.33,19888.0
2017-12-13 12:40:00,143.3,144.26,143.25,144.19,11768.0,143.3,144.26,143.25,144.19,11768.0
2017-12-13 12:50:00,144.22,144.36,143.85,144.3,17227.0,144.22,144.36,143.85,144.3,17227.0
2017-12-13 13:00:00,144.15,144.43,143.83,144.25,12822.0,144.15,144.43,143.83,144.25,12822.0
2017-12-13 13:10:00,144.21,144.34,143.98,144.17,13955.0,144.21,144.34,143.98,144.17,13955.0
2017-12-13 13:20:00,144.15,144.22,143.62,143.62,17289.0,144.15,144.22,143.62,143.62,17289.0
2017-12-13 13:30:00,143.67,143.92,143.13,143.82,15562.0,143.67,143.92,143.13,143.82,15562.0
2017-12-13 13:40:00,143.9,143.92,143.33,143.33,13200.0,143.9,143.92,143.33,143.33,13200.0
2017-12-13 13:50:00,143.52,143.92,143.52,143.67,10121.0,143.52,143.92,143.52,143.67,10121.0
2017-12-13 14:00:00,143.78,144.39,143.73,143.97,18934.0,143.78,144.39,143.73,143.97,18934.0
2017-12-13 14:10:00,143.92,144.18,143.81,143.97,18945.0,143.92,144.18,143.81,143.97,18945.0
2017-12-13 14:20:00,144.01,144.12,143.72,144.09,19880.0,144.01,144.12,143.72,144.09,19880.0
2017-12-13 14:30:00,144.09,144.43,144.07,144.24,33750.0,144.09,144.43,144.07,144.24,33750.0
2017-12-13 14:40:00,144.25,144.79,144.24,144.75,53400.0,144.25,144.79,144.24,144.75,53400.0
2017-12-13 14:50:00,144.78,146.36,144.7,145.78,62494.0,144.78,146.36,144.7,145.78,62494.0
2017-12-13 15:00:00,145.75,145.75,145.2,145.47,33460.0,145.75,145.75,145.2,145.47,33460.0
2017-12-13 15:10:00,145.54,146.11,145.35,145.98,44807.0,145.54,146.11,145.35,145.98,44807.0
2017-12-13 15:20:00,145.92,146.07,145.75,145.87,47581.0,145.92,146.07,145.75,145.87,47581.0
2017-12-13 15:30:00,145.82,145.99,145.75,145.79,60290.0,145.82,145.99,145.75,145.79,60290.0
2017-12-13 15:40:00,145.79,146.22,145.74,145.75,123731.0,145.79,146.22,145.74,145.75,123731.0
2017-12-13 15:50:00,145.75,145.75,144.5,144.81,139233.0,145.75,145.75,144.5,144.81,139233.0
2017-12-14 09:30:00,145.57,146.19,144.82,145.39,24614.0,145.57,146.19,144.82,145.39,24614.0
2017-12-14 09:40:00,145.42,146.32,145.1,145.71,44892.0,145.42,146.32,145.1,145.71,44892.0
2017-12-14 09:50:00,145.54,146.29,145.23,146.11,39800.0,145.54,146.29,145.23,146.11,39800.0
2017-12-14 10:00:00,145.94,146.07,144.61,144.81,17011.0,145.94,146.07,144.61,144.81,17011.0
2017-12-14 10:10:00,144.89,145.09,144.41,144.5,14942.0,144.89,145.09,144.41,144.5,14942.0
2017-12-14 10:20:00,144.59,144.71,144.22,144.35,18308.0,144.59,144.71,144.22,144.35,18308.0
2017-12-14 10:30:00,144.34,144.45,144.13,144.42,18982.0,144.34,144.45,144.13,144.42,18982.0
2017-12-14 10:40:00,144.42,144.61,144.13,144.13,14282.0,144.42,144.61,144.13,144.13,14282.0
2017-12-14 10:50:00,144.1,144.59,143.8,144.58,18607.0,144.1,144.59,143.8,144.58,18607.0
2017-12-14 11:00:00,144.62,144.66,144.1,144.1,21310.0,144.62,144.66,144.1,144.1,21310.0
2017-12-14 11:10:00,144.16,144.55,144.09,144.14,19973.0,144.16,144.55,144.09,144.14,19973.0
2017-12-14 11:20:00,144.07,144.37,143.89,144.25,11855.0,144.07,144.37,143.89,144.25,11855.0
2017-12-14 11:30:00,144.33,145.03,144.18,144.94,26766.0,144.33,145.03,144.18,144.94,26766.0
2017-12-14 11:40:00,144.94,145.03,144.5,144.86,15231.0,144.94,145.03,144.5,144.86,15231.0
2017-12-14 11:50:00,144.87,144.95,144.24,144.4,15094.0,144.87,144.95,144.24,144.4,15094.0
2017-12-14 12:00:00,144.27,144.35,143.94,144.28,20230.0,144.27,144.35,143.94,144.28,20230.0
2017-12-14 12:10:00,144.27,144.51,144.0,144.51,21621.0,144.27,144.51,144.0,144.51,21621.0
2017-12-14 12:20:00,144.56,144.56,144.07,144.38,6818.0,144.56,144.56,144.07,144.38,6818.0
2017-12-14 12:30:00,144.36,144.36,143.92,144.12,13592.0,144.36,144.36,143.92,144.12,13592.0
2017-12-14 12:40:00,144.11,144.14,143.89,143.89,7621.0,144.11,144.14,143.89,143.89,7621.0
2017-12-14 12:50:00,144.01,144.01,143.34,143.52,15149.0,144.01,144.01,143.34,143.52,15149.0
2017-12-14 13:00:00,143.53,143.63,143.35,143.62,3621.0,143.53,143.63,143.35,143.62,3621.0
2017-12-14 13:10:00,143.63,143.88,143.45,143.72,22937.0,143.63,143.88,143.45,143.72,22937.0
2017-12-14 13:20:00,143.75,143.9,143.53,143.73,13233.0,143.75,143.9,143.53,143.73,13233.0
2017-12-14 13:30:00,143.77,143.88,143.49,143.59,13629.0,143.77,143.88,143.49,143.59,13629.0
2017-12-14 13:40:00,143.49,143.53,143.06,143.41,27440.0,143.49,143.53,143.06,143.41,27440.0
2017-12-14 13:50:00,143.36,143.42,143.15,143.23,19475.0,143.36,143.42,143.15,143.23,19475.0
2017-12-14 14:00:00,143.21,144.15,143.15,144.0,29459.0,143.21,144.15,143.15,144.0,29459.0
2017-12-14 14:10:00,143.93,144.08,143.4,143.4,15116.0,143.93,144.08,143.4,143.4,15116.0
2017-12-14 14:20:00,143.38,143.51,142.8,142.81,35546.0,143.38,143.51,142.8,142.81,35546.0
2017-12-14 14:30:00,142.91,142.98,142.33,142.58,27803.0,142.91,142.98,142.33,142.58,27803.0
2017-12-14 14:40:00,142.64,142.7,142.41,142.64,25206.0,142.64,142.7,142.41,142.64,25206.0
2017-12-14 14:50:00,142.65,143.27,142.65,143.2,21778.0,142.65,143.27,142.65,143.2,21778.0
2017-12-14 15:00:00,143.22,143.36,142.78,142.78,22498.0,143.22,143.36,142.78,142.78,22498.0
2017-12-14 15:10:00,142.78,143.1,142.78,142.91,23069.0,142.78,143.1,142.78,142.91,23069.0
2017-12-14 15:20:00,142.95,143.13,142.86,142.92,22190.0,142.95,143.13,142.86,142.92,22190.0
2017-12-14 15:30:00,142.93,143.34,142.93,143.31,32338.0,142.93,143.34,142.93,143.31,32338.0
2017-12-14 15:40:00,143.3,143.48,142.89,143.0,51990.0,143.3,143.48,142.89,143.0,51990.0
2017-12-14 15:50:00,143.01,143.01,142.28,142.54,120287.0,143.01,143.01,142.28,142.54,120287.0
2017-12-15 09:30:00,143.97,144.09,142.05,142.6,418649.0,143.97,144.09,142.05,142.6,418649.0
2017-12-15 09:40:00,142.65,144.66,142.39,144.66,27554.0,142.65,144.66,142.39,144.66,27554.0
2017-12-15 09:50:00,144.51,144.85,143.54,143.54,26883.0,144.51,144.85,143.54,143.54,26883.0
2017-12-15 10:00:00,143.33,144.16,143.28,143.84,18369.0,143.33,144.16,143.28,143.84,18369.0
2017-12-15 10:10:00,143.82,144.15,143.42,143.64,23252.0,143.82,144.15,143.42,143.64,23252.0
2017-12-15 10:20:00,143.64,143.73,142.99,143.37,33214.0,143.64,143.73,142.99,143.37,33214.0
2017-12-15 10:30:00,143.54,143.75,142.97,143.51,51350.0,143.54,143.75,142.97,143.51,51350.0
2017-12-15 10:40:00,143.64,143.83,143.38,143.62,8140.0,143.64,143.83,143.38,143.62,8140.0
2017-12-15 10:50:00,143.7,143.84,143.18,143.56,15998.0,143.7,143.84,143.18,143.56,15998.0
2017-12-15 11:00:00,143.63,143.64,143.16,143.21,8162.0,143.63,143.64,143.16,143.21,8162.0
2017-12-15 11:10:00,143.21,143.25,142.77,142.91,17159.0,143.21,143.25,142.77,142.91,17159.0
2017-12-15 11:20:00,142.89,143.74,142.76,143.73,21486.0,142.89,143.74,142.76,143.73,21486.0
2017-12-15 11:30:00,143.74,144.14,143.56,143.96,12496.0,143.74,144.14,143.56,143.96,12496.0
2017-12-15 11:40:00,144.04,144.22,143.77,143.99,9918.0,144.04,144.22,143.77,143.99,9918.0
2017-12-15 11:50:00,143.93,144.51,143.93,144.39,16485.0,143.93,144.51,143.93,144.39,16485.0
2017-12-15 12:00:00,144.46,144.65,144.33,144.41,13222.0,144.46,144.65,144.33,144.41,13222.0
2017-12-15 12:10:00,144.4,144.62,144.02,144.55,9362.0,144.4,144.62,144.02,144.55,9362.0
2017-12-15 12:20:00,144.55,144.77,144.51,144.68,11945.0,144.55,144.77,144.51,144.68,11945.0
2017-12-15 12:30:00,144.65,144.8,144.49,144.53,11570.0,144.65,144.8,144.49,144.53,11570.0
2017-12-15 12:40:00,144.63,145.05,144.53,145.05,17081.0,144.63,145.05,144.53,145.05,17081.0
2017-12-15 12:50:00,145.16,145.4,144.98,145.26,12139.0,145.16,145.4,144.98,145.26,12139.0
2017-12-15 13:00:00,145.26,145.47,145.25,145.43,8240.0,145.26,145.47,145.25,145.43,8240.0
2017-12-15 13:10:00,145.43,145.73,145.31,145.47,20705.0,145.43,145.73,145.31,145.47,20705.0
2017-12-15 13:20:00,145.51,145.54,145.0,145.16,12983.0,145.51,145.54,145.0,145.16,12983.0
2017-12-15 13:30:00,145.11,145.25,144.63,145.25,8530.0,145.11,145.25,144.63,145.25,8530.0
2017-12-15 13:40:00,145.24,145.29,145.09,145.28,4800.0,145.24,145.29,145.09,145.28,4800.0
2017-12-15 13:50:00,145.27,145.78,145.23,145.72,13585.0,145.27,145.78,145.23,145.72,13585.0
2017-12-15 14:00:00,145.74,145.85,145.6,145.75,10765.0,145.74,145.85,145.6,145.75,10765.0
2017-12-15 14:10:00,145.75,145.92,145.45,145.69,8600.0,145.75,145.92,145.45,145.69,8600.0
2017-12-15 14:20:00,145.7,145.82,145.02,145.19,20979.0,145.7,145.82,145.02,145.19,20979.0
2017-12-15 14:30:00,145.24,145.49,144.97,144.97,13214.0,145.24,145.49,144.97,144.97,13214.0
2017-12-15 14:40:00,145.12,145.16,144.66,145.0,8346.0,145.12,145.16,144.66,145.0,8346.0
2017-12-15 14:50:00,144.99,145.06,144.7,144.84,10275.0,144.99,145.06,144.7,144.84,10275.0
2017-12-15 15:00:00,145.0,145.55,144.91,145.55,14563.0,145.0,145.55,144.91,145.55,14563.0
2017-12-15 15:10:00,145.62,145.67,145.23,145.27,19058.0,145.62,145.67,145.23,145.27,19058.0
2017-12-15 15:20:00,145.27,145.63,145.27,145.63,12563.0,145.27,145.63,145.27,145.63,12563.0
2017-12-15 15:30:00,145.63,145.67,145.19,145.19,29023.0,145.63,145.67,145.19,145.19,29023.0
2017-12-15 15:40:00,145.2,145.36,145.03,145.14,43037.0,145.2,145.36,145.03,145.14,43037.0
2017-12-15 15:50:00,145.14,145.96,145.14,145.84,195849.0,145.14,145.96,145.14,145.84,195849.0
2017-12-18 09:30:00,146.99,147.12,145.61,146.42,48636.0,146.99,147.12,145.61,146.42,48636.0
2017-12-18 09:40:00,146.29,146.5,145.78,146.5,17957.0,146.29,146.5,145.78,146.5,17957.0
2017-12-18 09:50:00,146.47,146.47,145.83,145.99,20534.0,146.47,146.47,145.83,145.99,20534.0
2017-12-18 10:00:00,146.1,146.98,145.93,146.91,20416.0,146.1,146.98,145.93,146.91,20416.0
2017-12-18 10:10:00,146.98,147.46,146.77,147.01,25262.0,146.98,147.46,146.77,147.01,25262.0
2017-12-18 10:20:00,146.9,147.02,146.71,146.78,19518.0,146.9,147.02,146.71,146.78,19518.0
2017-12-18 10:30:00,146.79,147.03,146.73,146.88,14160.0,146.79,147.03,146.73,146.88,14160.0
2017-12-18 10:40:00,146.8,147.06,146.75,147.02,12790.0,146.8,147.06,146.75,147.02,12790.0
2017-12-18 10:50:00,146.95,147.03,146.59,146.65,16763.0,146.95,147.03,146.59,146.65,16763.0
2017-12-18 11:00:00,146.7,146.7,146.16,146.26,10713.0,146.7,146.7,146.16,146.26,10713.0
2017-12-18 11:10:00,146.31,146.66,146.18,146.65,10680.0,146.31,146.66,146.18,146.65,10680.0
2017-12-18 11:20:00,146.58,147.06,146.51,147.03,10963.0,146.58,147.06,146.51,147.03,10963.0
2017-12-18 11:30:00,147.01,147.34,147.01,147.34,10208.0,147.01,147.34,147.01,147.34,10208.0
2017-12-18 11:40:00,147.27,147.71,146.99,147.7,15454.0,147.27,147.71,146.99,147.7,15454.0
2017-12-18 11:50:00,147.68,147.94,147.59,147.89,14687.0,147.68,147.94,147.59,147.89,14687.0
2017-12-18 12:00:00,147.93,147.94,147.14,147.27,18878.0,147.93,147.94,147.14,147.27,18878.0
2017-12-18 12:10:00,147.29,147.55,147.11,147.31,15256.0,147.29,147.55,147.11,147.31,15256.0
2017-12-18 12:20:00,147.13,147.41,146.95,147.0,12980.0,147.13,147.41,146.95,147.0,12980.0
2017-12-18 12:30:00,147.07,147.17,146.83,147.05,7549.0,147.07,147.17,146.83,147.05,7549.0
2017-12-18 12:40:00,147.06,147.38,146.9,147.08,10361.0,147.06,147.38,146.9,147.08,10361.0
2017-12-18 12:50:00,147.09,147.18,146.52,146.6,8328.0,147.09,147.18,146.52,146.6,8328.0
2017-12-18 13:00:00,146.6,147.05,146.55,146.95,7473.0,146.6,147.05,146.55,146.95,7473.0
2017-12-18 13:10:00,147.05,147.06,146.58,146.73,8191.0,147.05,147.06,146.58,146.73,8191.0
2017-12-18 13:20:00,146.74,146.83,146.52,146.67,8053.0,146.74,146.83,146.52,146.67,8053.0
2017-12-18 13:30:00,146.55,146.62,146.4,146.51,9536.0,146.55,146.62,146.4,146.51,9536.0
2017-12-18 13:40:00,146.54,146.7,146.26,146.7,9019.0,146.54,146.7,146.26,146.7,9019.0
2017-12-18 13:50:00,146.69,146.77,146.47,146.59,6383.0,146.69,146.77,146.47,146.59,6383.0
2017-12-18 14:00:00,146.51,146.59,146.12,146.12,13957.0,146.51,146.59,146.12,146.12,13957.0
2017-12-18 14:10:00,146.13,146.46,146.03,146.32,11422.0,146.13,146.46,146.03,146.32,11422.0
2017-12-18 14:20:00,146.26,146.35,146.18,146.32,9032.0,146.26,146.35,146.18,146.32,9032.0
2017-12-18 14:30:00,146.28,146.6,146.28,146.54,12520.0,146.28,146.6,146.28,146.54,12520.0
2017-12-18 14:40:00,146.51,146.64,146.33,146.6,15257.0,146.51,146.64,146.33,146.6,15257.0
2017-12-18 14:50:00,146.56,146.57,146.31,146.41,17305.0,146.56,146.57,146.31,146.41,17305.0
2017-12-18 15:00:00,146.5,146.54,146.29,146.29,9852.0,146.5,146.54,146.29,146.29,9852.0
2017-12-18 15:10:00,146.33,146.33,145.84,145.88,15883.0,146.33,146.33,145.84,145.88,15883.0
2017-12-18 15:20:00,145.84,145.84,145.58,145.65,27256.0,145.84,145.84,145.58,145.65,27256.0
2017-12-18 15:30:00,145.67,145.67,145.36,145.61,28246.0,145.67,145.67,145.36,145.61,28246.0
2017-12-18 15:40:00,145.61,145.73,145.45,145.49,35666.0,145.61,145.73,145.45,145.49,35666.0
2017-12-18 15:50:00,145.46,145.52,145.17,145.46,126028.0,145.46,145.52,145.17,145.46,126028.0
2017-12-19 09:30:00,145.57,146.15,144.79,144.79,32974.0,145.57,146.15,144.79,144.79,32974.0
2017-12-19 09:40:00,145.03,145.03,144.27,144.86,19905.0,145.03,145.03,144.27,144.86,19905.0
2017-12-19 09:50:00,144.83,145.49,144.62,144.8,28710.0,144.83,145.49,144.62,144.8,28710.0
2017-12-19 10:00:00,144.78,146.06,144.78,146.04,11534.0,144.78,146.06,144.78,146.04,11534.0
2017-12-19 10:10:00,146.04,146.21,145.2,145.2,22749.0,146.04,146.21,145.2,145.2,22749.0
2017-12-19 10:20:00,145.24,145.24,144.67,145.05,27893.0,145.24,145.24,144.67,145.05,27893.0
2017-12-19 10:30:00,145.05,145.92,144.89,145.88,28245.0,145.05,145.92,144.89,145.88,28245.0
2017-12-19 10:40:00,146.01,146.09,145.58,145.77,7506.0,146.01,146.09,145.58,145.77,7506.0
2017-12-19 10:50:00,145.93,146.25,145.67,146.05,10407.0,145.93,146.25,145.67,146.05,10407.0
2017-12-19 11:00:00,146.16,146.87,146.04,146.87,16432.0,146.16,146.87,146.04,146.87,16432.0
2017-12-19 11:10:00,146.74,147.34,146.59,147.31,21035.0,146.74,147.34,146.59,147.31,21035.0
2017-12-19 11:20:00,147.16,147.29,146.73,147.02,10973.0,147.16,147.29,146.73,147.02,10973.0
2017-12-19 11:30:00,146.94,147.05,146.64,146.84,19338.0,146.94,147.05,146.64,146.84,19338.0
2017-12-19 11:40:00,146.88,147.07,146.68,146.71,20638.0,146.88,147.07,146.68,146.71,20638.0
2017-12-19 11:50:00,146.67,146.67,146.0,146.08,19976.0,146.67,146.67,146.0,146.08,19976.0
2017-12-19 12:00:00,146.0,146.3,145.63,145.73,17346.0,146.0,146.3,145.63,145.73,17346.0
2017-12-19 12:10:00,145.79,145.9,145.31,145.53,46735.0,145.79,145.9,145.31,145.53,46735.0
2017-12-19 12:20:00,145.53,145.61,145.21,145.35,19288.0,145.53,145.61,145.21,145.35,19288.0
2017-12-19 12:30:00,145.34,145.56,145.18,145.32,14250.0,145.34,145.56,145.18,145.32,14250.0
2017-12-19 12:40:00,145.38,145.38,144.71,145.01,18751.0,145.38,145.38,144.71,145.01,18751.0
2017-12-19 12:50:00,144.96,145.41,144.81,145.2,35486.0,144.96,145.41,144.81,145.2,35486.0
2017-12-19 13:00:00,145.33,145.44,145.09,145.21,12052.0,145.33,145.44,145.09,145.21,12052.0
2017-12-19 13:10:00,145.2,145.46,145.14,145.14,7578.0,145.2,145.46,145.14,145.14,7578.0
2017-12-19 13:20:00,145.12,145.18,144.84,145.03,8834.0,145.12,145.18,144.84,145.03,8834.0
2017-12-19 13:30:00,144.92,145.27,144.92,145.17,9860.0,144.92,145.27,144.92,145.17,9860.0
2017-12-19 13:40:00,145.03,145.39,145.03,145.24,13285.0,145.03,145.39,145.03,145.24,13285.0
2017-12-19 13:50:00,145.28,145.42,145.2,145.23,9938.0,145.28,145.42,145.2,145.23,9938.0
2017-12-19 14:00:00,145.25,145.39,145.15,145.32,9369.0,145.25,145.39,145.15,145.32,9369.0
2017-12-19 14:10:00,145.33,145.42,145.16,145.22,9105.0,145.33,145.42,145.16,145.22,9105.0
2017-12-19 14:20:00,145.31,145.6,145.31,145.58,14234.0,145.31,145.6,145.31,145.58,14234.0
2017-12-19 14:30:00,145.48,145.65,145.22,145.31,17378.0,145.48,145.65,145.22,145.31,17378.0
2017-12-19 14:40:00,145.25,145.5,145.25,145.33,16817.0,145.25,145.5,145.25,145.33,16817.0
2017-12-19 14:50:00,145.34,145.67,145.29,145.67,18056.0,145.34,145.67,145.29,145.67,18056.0
2017-12-19 15:00:00,145.59,145.64,145.35,145.45,12906.0,145.59,145.64,145.35,145.45,12906.0
2017-12-19 15:10:00,145.49,145.67,145.45,145.49,17402.0,145.49,145.67,145.45,145.49,17402.0
2017-12-19 15:20:00,145.53,145.53,145.21,145.33,19486.0,145.53,145.53,145.21,145.33,19486.0
2017-12-19 15:30:00,145.35,145.48,145.18,145.27,22384.0,145.35,145.48,145.18,145.27,22384.0
2017-12-19 15:40:00,145.26,145.42,145.2,145.31,25348.0,145.26,145.42,145.2,145.31,25348.0
2017-12-19 15:50:00,145.32,145.37,145.04,145.12,67627.0,145.32,145.37,145.04,145.12,67627.0
2017-12-20 09:30:00,145.05,145.81,145.05,145.63,22661.0,145.05,145.81,145.05,145.63,22661.0
2017-12-20 09:40:00,145.42,145.77,145.16,145.3,31115.0,145.42,145.77,145.16,145.3,31115.0
2017-12-20 09:50:00,145.29,145.65,145.0,145.06,29579.0,145.29,145.65,145.0,145.06,29579.0
2017-12-20 10:00:00,145.11,145.68,145.05,145.55,46054.0,145.11,145.68,145.05,145.55,46054.0
2017-12-20 10:10:00,145.53,145.78,145.12,145.33,21441.0,145.53,145.78,145.12,145.33,21441.0
2017-12-20 10:20:00,145.16,145.59,145.16,145.21,9890.0,145.16,145.59,145.16,145.21,9890.0
2017-12-20 10:30:00,145.32,145.37,144.66,144.68,27045.0,145.32,145.37,144.66,144.68,27045.0
2017-12-20 10:40:00,144.98,145.28,144.36,144.61,17436.0,144.98,145.28,144.36,144.61,17436.0
2017-12-20 10:50:00,144.61,145.35,144.59,144.97,14503.0,144.61,145.35,144.59,144.97,14503.0
2017-12-20 11:00:00,145.17,145.55,145.1,145.24,20960.0,145.17,145.55,145.1,145.24,20960.0
2017-12-20 11:10:00,145.3,145.6,145.1,145.54,14238.0,145.3,145.6,145.1,145.54,14238.0
2017-12-20 11:20:00,145.5,145.89,145.5,145.73,9600.0,145.5,145.89,145.5,145.73,9600.0
2017-12-20 11:30:00,145.72,145.86,145.49,145.68,5884.0,145.72,145.86,145.49,145.68,5884.0
2017-12-20 11:40:00,145.8,146.09,145.78,145.93,10854.0,145.8,146.09,145.78,145.93,10854.0
2017-12-20 11:50:00,145.93,146.1,145.57,145.78,10354.0,145.93,146.1,145.57,145.78,10354.0
2017-12-20 12:00:00,146.07,146.26,145.77,145.93,7613.0,146.07,146.26,145.77,145.93,7613.0
2017-12-20 12:10:00,145.93,146.23,145.78,145.88,10220.0,145.93,146.23,145.78,145.88,10220.0
2017-12-20 12:20:00,145.99,146.06,145.64,145.86,14162.0,145.99,146.06,145.64,145.86,14162.0
2017-12-20 12:30:00,145.86,145.96,145.38,145.52,10897.0,145.86,145.96,145.38,145.52,10897.0
2017-12-20 12:40:00,145.6,145.75,145.38,145.72,7375.0,145.6,145.75,145.38,145.72,7375.0
2017-12-20 12:50:00,145.75,145.75,145.51,145.52,9044.0,145.75,145.75,145.51,145.52,9044.0
2017-12-20 13:00:00,145.52,145.52,145.21,145.3,8906.0,145.52,145.52,145.21,145.3,8906.0
2017-12-20 13:10:00,145.32,145.63,145.32,145.6,5353.0,145.32,145.63,145.32,145.6,5353.0
2017-12-20 13:20:00,145.62,145.7,145.46,145.61,3784.0,145.62,145.7,145.46,145.61,3784.0
2017-12-20 13:30:00,145.6,145.64,145.08,145.22,4100.0,145.6,145.64,145.08,145.22,4100.0
2017-12-20 13:40:00,145.24,145.54,145.18,145.25,9800.0,145.24,145.54,145.18,145.25,9800.0
2017-12-20 13:50:00,145.23,145.39,144.72,144.82,6569.0,145.23,145.39,144.72,144.82,6569.0
2017-12-20 14:00:00,144.86,145.09,144.82,145.06,11620.0,144.86,145.09,144.82,145.06,11620.0
2017-12-20 14:10:00,145.13,145.14,144.65,144.66,8208.0,145.13,145.14,144.65,144.66,8208.0
2017-12-20 14:20:00,144.66,145.35,144.61,145.14,21068.0,144.66,145.35,144.61,145.14,21068.0
2017-12-20 14:30:00,145.27,145.4,145.09,145.35,7067.0,145.27,145.4,145.09,145.35,7067.0
2017-12-20 14:40:00,145.21,145.33,144.83,145.13,6480.0,145.21,145.33,144.83,145.13,6480.0
2017-12-20 14:50:00,145.15,145.18,144.97,145.16,16532.0,145.15,145.18,144.97,145.16,16532.0
2017-12-20 15:00:00,145.16,145.3,145.0,145.15,16885.0,145.16,145.3,145.0,145.15,16885.0
2017-12-20 15:10:00,145.15,145.23,144.94,145.23,11700.0,145.15,145.23,144.94,145.23,11700.0
2017-12-20 15:20:00,145.26,145.41,145.2,145.32,12343.0,145.26,145.41,145.2,145.32,12343.0
2017-12-20 15:30:00,145.37,145.41,145.18,145.19,12672.0,145.37,145.41,145.18,145.19,12672.0
2017-12-20 15:40:00,145.2,145.35,145.03,145.1,18514.0,145.2,145.35,145.03,145.1,18514.0
2017-12-20 15:50:00,145.1,145.26,144.99,145.11,46028.0,145.1,145.26,144.99,145.11,46028.0
2017-12-21 09:30:00,145.23,146.34,144.68,146.22,27350.0,145.23,146.34,144.68,146.22,27350.0
2017-12-21 09:40:00,146.21,148.0,146.21,147.55,78337.0,146.21,148.0,146.21,147.55,78337.0
2017-12-21 09:50:00,147.58,147.6,146.47,147.34,41642.0,147.58,147.6,146.47,147.34,41642.0
2017-12-21 10:00:00,147.17,147.61,147.04,147.25,27836.0,147.17,147.61,147.04,147.25,27836.0
2017-12-21 10:10:00,147.25,147.68,147.24,147.38,26696.0,147.25,147.68,147.24,147.38,26696.0
2017-12-21 10:20:00,147.41,147.53,146.99,147.08,23913.0,147.41,147.53,146.99,147.08,23913.0
2017-12-21 10:30:00,147.06,147.24,146.74,146.89,10714.0,147.06,147.24,146.74,146.89,10714.0
2017-12-21 10:40:00,146.89,147.12,146.44,146.66,21842.0,146.89,147.12,146.44,146.66,21842.0
2017-12-21 10:50:00,146.57,146.72,146.28,146.47,16920.0,146.57,146.72,146.28,146.47,16920.0
2017-12-21 11:00:00,146.45,146.69,145.73,145.81,26020.0,146.45,146.69,145.73,145.81,26020.0
2017-12-21 11:10:00,145.78,146.29,145.78,146.09,11654.0,145.78,146.29,145.78,146.09,11654.0
2017-12-21 11:20:00,146.18,146.74,146.16,146.4,16662.0,146.18,146.74,146.16,146.4,16662.0
2017-12-21 11:30:00,146.31,146.7,146.18,146.68,8824.0,146.31,146.7,146.18,146.68,8824.0
2017-12-21 11:40:00,146.62,147.05,146.56,146.96,14572.0,146.62,147.05,146.56,146.96,14572.0
2017-12-21 11:50:00,146.87,147.24,146.69,146.75,16581.0,146.87,147.24,146.69,146.75,16581.0
2017-12-21 12:00:00,146.78,147.04,146.45,146.82,16340.0,146.78,147.04,146.45,146.82,16340.0
2017-12-21 12:10:00,146.76,146.93,146.7,146.91,9701.0,146.76,146.93,146.7,146.91,9701.0
2017-12-21 12:20:00,146.94,147.16,146.77,147.02,19502.0,146.94,147.16,146.77,147.02,19502.0
2017-12-21 12:30:00,147.04,147.5,147.03,147.29,10305.0,147.04,147.5,147.03,147.29,10305.0
2017-12-21 12:40:00,147.21,147.38,147.1,147.2,12527.0,147.21,147.38,147.1,147.2,12527.0
2017-12-21 12:50:00,147.23,147.7,147.18,147.63,38670.0,147.23,147.7,147.18,147.63,38670.0
2017-12-21 13:00:00,147.63,147.84,147.38,147.64,16081.0,147.63,147.84,147.38,147.64,16081.0
2017-12-21 13:10:00,147.63,148.18,147.55,147.94,19855.0,147.63,148.18,147.55,147.94,19855.0
2017-12-21 13:20:00,147.98,148.19,147.8,148.09,12790.0,147.98,148.19,147.8,148.09,12790.0
2017-12-21 13:30:00,148.13,148.17,147.75,148.17,19682.0,148.13,148.17,147.75,148.17,19682.0
2017-12-21 13:40:00,148.11,148.55,148.05,148.37,20395.0,148.11,148.55,148.05,148.37,20395.0
2017-12-21 13:50:00,148.4,148.53,147.97,148.01,10968.0,148.4,148.53,147.97,148.01,10968.0
2017-12-21 14:00:00,148.07,148.16,147.88,148.14,10169.0,148.07,148.16,147.88,148.14,10169.0
2017-12-21 14:10:00,148.1,148.25,147.8,148.0,12193.0,148.1,148.25,147.8,148.0,12193.0
2017-12-21 14:20:00,148.02,148.1,147.86,147.92,8195.0,148.02,148.1,147.86,147.92,8195.0
2017-12-21 14:30:00,147.94,147.94,147.55,147.76,12061.0,147.94,147.94,147.55,147.76,12061.0
2017-12-21 14:40:00,147.74,148.16,147.68,148.09,14557.0,147.74,148.16,147.68,148.09,14557.0
2017-12-21 14:50:00,148.04,149.5,148.04,149.27,79955.0,148.04,149.5,148.04,149.27,79955.0
2017-12-21 15:00:00,148.84,149.98,148.84,149.17,67210.0,148.84,149.98,148.84,149.17,67210.0
2017-12-21 15:10:00,149.18,149.37,148.55,148.75,19010.0,149.18,149.37,148.55,148.75,19010.0
2017-12-21 15:20:00,148.76,148.96,148.7,148.96,15269.0,148.76,148.96,148.7,148.96,15269.0
2017-12-21 15:30:00,148.99,149.27,148.99,149.06,35329.0,148.99,149.27,148.99,149.06,35329.0
2017-12-21 15:40:00,149.09,149.09,148.12,148.61,47341.0,149.09,149.09,148.12,148.61,47341.0
2017-12-21 15:50:00,148.58,148.84,148.16,148.83,126158.0,148.58,148.84,148.16,148.83,126158.0
2017-12-22 09:30:00,148.2,149.79,147.8,149.28,58075.0,148.2,149.79,147.8,149.28,58075.0
2017-12-22 09:40:00,149.15,149.24,148.0,149.09,31971.0,149.15,149.24,148.0,149.09,31971.0
2017-12-22 09:50:00,149.1,149.49,148.62,149.49,26352.0,149.1,149.49,148.62,149.49,26352.0
2017-12-22 10:00:00,149.45,149.85,148.77,149.8,51449.0,149.45,149.85,148.77,149.8,51449.0
2017-12-22 10:10:00,149.7,149.76,149.28,149.68,21920.0,149.7,149.76,149.28,149.68,21920.0
2017-12-22 10:20:00,149.68,150.94,149.68,150.75,75568.0,149.68,150.94,149.68,150.75,75568.0
2017-12-22 10:30:00,150.76,150.79,149.88,150.06,42891.0,150.76,150.79,149.88,150.06,42891.0
2017-12-22 10:40:00,150.1,151.1,149.97,150.9,46208.0,150.1,151.1,149.97,150.9,46208.0
2017-12-22 10:50:00,150.79,150.94,149.77,149.79,51010.0,150.79,150.94,149.77,149.79,51010.0
2017-12-22 11:00:00,149.91,150.09,148.72,148.88,25679.0,149.91,150.09,148.72,148.88,25679.0
2017-12-22 11:10:00,148.9,148.97,148.25,148.65,11433.0,148.9,148.97,148.25,148.65,11433.0
2017-12-22 11:20:00,148.63,149.32,148.63,149.3,16623.0,148.63,149.32,148.63,149.3,16623.0
2017-12-22 11:30:00,149.35,149.65,148.95,149.09,37434.0,149.35,149.65,148.95,149.09,37434.0
2017-12-22 11:40:00,149.06,149.45,148.86,149.27,14924.0,149.06,149.45,148.86,149.27,14924.0
2017-12-22 11:50:00,149.12,149.18,148.9,149.17,9581.0,149.12,149.18,148.9,149.17,9581.0
2017-12-22 12:00:00,149.15,149.16,148.07,148.16,12100.0,149.15,149.16,148.07,148.16,12100.0
2017-12-22 12:10:00,148.3,148.51,148.08,148.43,9871.0,148.3,148.51,148.08,148.43,9871.0
2017-12-22 12:20:00,148.43,148.46,148.07,148.19,9452.0,148.43,148.46,148.07,148.19,9452.0
2017-12-22 12:30:00,148.19,148.2,147.94,148.17,9190.0,148.19,148.2,147.94,148.17,9190.0
2017-12-22 12:40:00,148.24,148.49,148.06,148.3,7160.0,148.24,148.49,148.06,148.3,7160.0
2017-12-22 12:50:00,148.29,148.74,148.29,148.45,12011.0,148.29,148.74,148.29,148.45,12011.0
2017-12-22 13:00:00,148.65,148.98,148.5,148.52,16923.0,148.65,148.98,148.5,148.52,16923.0
2017-12-22 13:10:00,148.53,148.63,148.39,148.56,10802.0,148.53,148.63,148.39,148.56,10802.0
2017-12-22 13:20:00,148.52,148.84,148.41,148.52,11640.0,148.52,148.84,148.41,148.52,11640.0
2017-12-22 13:30:00,148.52,148.7,148.33,148.46,10134.0,148.52,148.7,148.33,148.46,10134.0
2017-12-22 13:40:00,148.46,148.57,148.15,148.22,16957.0,148.46,148.57,148.15,148.22,16957.0
2017-12-22 13:50:00,148.27,148.48,148.21,148.45,9268.0,148.27,148.48,148.21,148.45,9268.0
2017-12-22 14:00:00,148.38,148.54,148.26,148.38,15230.0,148.38,148.54,148.26,148.38,15230.0
2017-12-22 14:10:00,148.39,148.92,148.39,148.59,12336.0,148.39,148.92,148.39,148.59,12336.0
2017-12-22 14:20:00,148.59,148.62,148.16,148.36,12450.0,148.59,148.62,148.16,148.36,12450.0
2017-12-22 14:30:00,148.35,149.39,148.34,149.19,22131.0,148.35,149.39,148.34,149.19,22131.0
2017-12-22 14:40:00,149.14,149.82,148.92,149.79,36172.0,149.14,149.82,148.92,149.79,36172.0
2017-12-22 14:50:00,149.75,149.86,149.08,149.53,31133.0,149.75,149.86,149.08,149.53,31133.0
2017-12-22 15:00:00,149.55,149.84,149.23,149.54,33571.0,149.55,149.84,149.23,149.54,33571.0
2017-12-22 15:10:00,149.5,149.97,149.49,149.92,24795.0,149.5,149.97,149.49,149.92,24795.0
2017-12-22 15:20:00,149.93,149.93,149.63,149.68,25494.0,149.93,149.93,149.63,149.68,25494.0
2017-12-22 15:30:00,149.64,150.04,149.61,150.02,39945.0,149.64,150.04,149.61,150.02,39945.0
2017-12-22 15:40:00,149.99,150.02,149.74,149.93,50127.0,149.99,150.02,149.74,149.93,50127.0
2017-12-22 15:50:00,149.88,150.22,149.83,149.98,156100.0,149.88,150.22,149.83,149.98,156100.0
2017-12-26 09:30:00,149.5,150.86,149.5,149.86,15826.0,149.5,150.86,149.5,149.86,15826.0
2017-12-26 09:40:00,149.67,150.22,149.67,149.8,11308.0,149.67,150.22,149.67,149.8,11308.0
2017-12-26 09:50:00,149.9,150.69,149.86,150.2,18809.0,149.9,150.69,149.86,150.2,18809.0
2017-12-26 10:00:00,150.15,150.5,149.85,150.15,38249.0,150.15,150.5,149.85,150.15,38249.0
2017-12-26 10:10:00,150.05,150.55,149.85,150.15,22752.0,150.05,150.55,149.85,150.15,22752.0
2017-12-26 10:20:00,150.18,150.85,150.07,150.77,6002.0,150.18,150.85,150.07,150.77,6002.0
2017-12-26 10:30:00,150.78,151.07,150.33,151.04,21154.0,150.78,151.07,150.33,151.04,21154.0
2017-12-26 10:40:00,151.15,151.49,150.36,150.58,15199.0,151.15,151.49,150.36,150.58,15199.0
2017-12-26 10:50:00,150.51,150.51,149.84,150.2,12418.0,150.51,150.51,149.84,150.2,12418.0
2017-12-26 11:00:00,150.05,150.52,149.92,150.1,6182.0,150.05,150.52,149.92,150.1,6182.0
2017-12-26 11:10:00,150.05,150.2,149.55,150.0,18858.0,150.05,150.2,149.55,150.0,18858.0
2017-12-26 11:20:00,150.1,150.39,150.0,150.34,19517.0,150.1,150.39,150.0,150.34,19517.0
2017-12-26 11:30:00,150.25,150.77,150.19,150.77,8689.0,150.25,150.77,150.19,150.77,8689.0
2017-12-26 11:40:00,150.74,150.74,150.12,150.49,5275.0,150.74,150.74,150.12,150.49,5275.0
2017-12-26 11:50:00,150.59,151.0,150.36,150.45,10100.0,150.59,151.0,150.36,150.45,10100.0
2017-12-26 12:00:00,150.39,150.77,150.39,150.7,3113.0,150.39,150.77,150.39,150.7,3113.0
2017-12-26 12:10:00,150.69,150.86,150.33,150.33,6230.0,150.69,150.86,150.33,150.33,6230.0
2017-12-26 12:20:00,150.41,150.56,150.27,150.45,5501.0,150.41,150.56,150.27,150.45,5501.0
2017-12-26 12:30:00,150.42,150.71,150.37,150.63,5480.0,150.42,150.71,150.37,150.63,5480.0
2017-12-26 12:40:00,150.55,150.75,150.39,150.48,16899.0,150.55,150.75,150.39,150.48,16899.0
2017-12-26 12:50:00,150.49,150.61,150.18,150.39,27178.0,150.49,150.61,150.18,150.39,27178.0
2017-12-26 13:00:00,150.38,150.52,150.24,150.42,5590.0,150.38,150.52,150.24,150.42,5590.0
2017-12-26 13:10:00,150.43,150.52,150.35,150.44,7312.0,150.43,150.52,150.35,150.44,7312.0
2017-12-26 13:20:00,150.5,150.53,150.31,150.5,15984.0,150.5,150.53,150.31,150.5,15984.0
2017-12-26 13:30:00,150.55,150.71,150.46,150.46,5112.0,150.55,150.71,150.46,150.46,5112.0
2017-12-26 13:40:00,150.57,150.63,150.39,150.57,5640.0,150.57,150.63,150.39,150.57,5640.0
2017-12-26 13:50:00,150.58,150.77,150.43,150.49,6000.0,150.58,150.77,150.43,150.49,6000.0
2017-12-26 14:00:00,150.49,150.59,150.43,150.43,8539.0,150.49,150.59,150.43,150.43,8539.0
2017-12-26 14:10:00,150.52,150.68,150.47,150.47,8805.0,150.52,150.68,150.47,150.47,8805.0
2017-12-26 14:20:00,150.49,150.53,150.39,150.5,11513.0,150.49,150.53,150.39,150.5,11513.0
2017-12-26 14:30:00,150.48,150.68,150.29,150.39,9164.0,150.48,150.68,150.29,150.39,9164.0
2017-12-26 14:40:00,150.3,150.5,150.25,150.44,6360.0,150.3,150.5,150.25,150.44,6360.0
2017-12-26 14:50:00,150.44,150.68,150.36,150.61,19192.0,150.44,150.68,150.36,150.61,19192.0
2017-12-26 15:00:00,150.57,150.73,150.43,150.6,16865.0,150.57,150.73,150.43,150.6,16865.0
2017-12-26 15:10:00,150.57,150.59,150.47,150.54,7574.0,150.57,150.59,150.47,150.54,7574.0
2017-12-26 15:20:00,150.49,150.58,150.33,150.42,8534.0,150.49,150.58,150.33,150.42,8534.0
2017-12-26 15:30:00,150.41,150.54,150.34,150.46,29336.0,150.41,150.54,150.34,150.46,29336.0
2017-12-26 15:40:00,150.48,150.7,150.46,150.7,17546.0,150.48,150.7,150.46,150.7,17546.0
2017-12-26 15:50:00,150.44,150.71,150.44,150.61,46906.0,150.44,150.71,150.44,150.61,46906.0
2017-12-27 09:30:00,151.13,151.97,150.3,150.7,12525.0,151.13,151.97,150.3,150.7,12525.0
2017-12-27 09:40:00,150.7,150.96,150.39,150.92,7329.0,150.7,150.96,150.39,150.92,7329.0
2017-12-27 09:50:00,150.89,151.77,150.78,151.64,9820.0,150.89,151.77,150.78,151.64,9820.0
2017-12-27 10:00:00,151.69,151.77,151.38,151.68,10597.0,151.69,151.77,151.38,151.68,10597.0
2017-12-27 10:10:00,151.69,151.77,151.38,151.69,11270.0,151.69,151.77,151.38,151.69,11270.0
2017-12-27 10:20:00,151.66,152.16,151.66,151.86,22297.0,151.66,152.16,151.66,151.86,22297.0
2017-12-27 10:30:00,151.91,152.63,151.83,152.53,18598.0,151.91,152.63,151.83,152.53,18598.0
2017-12-27 10:40:00,152.39,152.52,151.85,152.43,15044.0,152.39,152.52,151.85,152.43,15044.0
2017-12-27 10:50:00,152.64,152.64,151.83,152.35,20474.0,152.64,152.64,151.83,152.35,20474.0
2017-12-27 11:00:00,152.36,152.36,151.93,151.93,17726.0,152.36,152.36,151.93,151.93,17726.0
2017-12-27 11:10:00,151.93,152.0,151.71,151.84,13568.0,151.93,152.0,151.71,151.84,13568.0
2017-12-27 11:20:00,151.92,151.92,151.47,151.77,14498.0,151.92,151.92,151.47,151.77,14498.0
2017-12-27 11:30:00,151.87,152.0,151.75,151.82,63982.0,151.87,152.0,151.75,151.82,63982.0
2017-12-27 11:40:00,151.81,152.0,151.72,151.94,10553.0,151.81,152.0,151.72,151.94,10553.0
2017-12-27 11:50:00,152.0,152.0,151.44,151.94,35387.0,152.0,152.0,151.44,151.94,35387.0
2017-12-27 12:00:00,151.96,152.1,151.92,152.1,29607.0,151.96,152.1,151.92,152.1,29607.0
2017-12-27 12:10:00,152.06,152.2,152.06,152.11,30465.0,152.06,152.2,152.06,152.11,30465.0
2017-12-27 12:20:00,152.15,152.64,152.14,152.6,22521.0,152.15,152.64,152.14,152.6,22521.0
2017-12-27 12:30:00,152.57,152.7,152.22,152.22,10582.0,152.57,152.7,152.22,152.22,10582.0
2017-12-27 12:40:00,152.39,152.63,152.22,152.22,5097.0,152.39,152.63,152.22,152.22,5097.0
2017-12-27 12:50:00,152.3,152.48,152.2,152.26,9051.0,152.3,152.48,152.2,152.26,9051.0
2017-12-27 13:00:00,152.26,152.27,151.97,152.07,9900.0,152.26,152.27,151.97,152.07,9900.0
2017-12-27 13:10:00,152.07,152.12,151.69,152.12,24302.0,152.07,152.12,151.69,152.12,24302.0
2017-12-27 13:20:00,152.12,152.2,151.95,151.99,4970.0,152.12,152.2,151.95,151.99,4970.0
2017-12-27 13:30:00,152.1,152.27,152.0,152.22,6435.0,152.1,152.27,152.0,152.22,6435.0
2017-12-27 13:40:00,152.08,152.28,151.98,152.07,8258.0,152.08,152.28,151.98,152.07,8258.0
2017-12-27 13:50:00,152.0,152.07,151.85,152.04,10408.0,152.0,152.07,151.85,152.04,10408.0
2017-12-27 14:00:00,152.03,152.39,151.98,152.13,6206.0,152.03,152.39,151.98,152.13,6206.0
2017-12-27 14:10:00,152.15,152.15,151.75,151.83,9561.0,152.15,152.15,151.75,151.83,9561.0
2017-12-27 14:20:00,151.74,151.92,151.58,151.8,7464.0,151.74,151.92,151.58,151.8,7464.0
2017-12-27 14:30:00,151.75,151.92,151.57,151.74,12343.0,151.75,151.92,151.57,151.74,12343.0
2017-12-27 14:40:00,151.74,151.97,151.68,151.8,10510.0,151.74,151.97,151.68,151.8,10510.0
2017-12-27 14:50:00,151.9,152.07,151.7,152.05,11000.0,151.9,152.07,151.7,152.05,11000.0
2017-12-27 15:00:00,151.97,152.21,151.66,151.8,17119.0,151.97,152.21,151.66,151.8,17119.0
2017-12-27 15:10:00,151.88,151.97,151.74,151.75,6809.0,151.88,151.97,151.74,151.75,6809.0
2017-12-27 15:20:00,151.82,151.88,151.4,151.4,14265.0,151.82,151.88,151.4,151.4,14265.0
2017-12-27 15:30:00,151.43,151.62,151.11,151.17,12037.0,151.43,151.62,151.11,151.17,12037.0
2017-12-27 15:40:00,151.17,151.52,151.17,151.47,31381.0,151.17,151.52,151.17,151.47,31381.0
2017-12-27 15:50:00,151.48,151.67,151.43,151.53,77489.0,151.48,151.67,151.43,151.53,77489.0
2017-12-28 09:30:00,152.19,152.49,151.3,151.65,23183.0,152.19,152.49,151.3,151.65,23183.0
2017-12-28 09:40:00,151.75,151.85,150.4,150.69,14126.0,151.75,151.85,150.4,150.69,14126.0
2017-12-28 09:50:00,150.66,150.66,149.23,149.6,32930.0,150.66,150.66,149.23,149.6,32930.0
2017-12-28 10:00:00,149.61,149.9,148.83,149.9,33299.0,149.61,149.9,148.83,149.9,33299.0
2017-12-28 10:10:00,149.86,150.22,149.31,149.7,20103.0,149.86,150.22,149.31,149.7,20103.0
2017-12-28 10:20:00,149.57,149.74,148.75,148.97,39790.0,149.57,149.74,148.75,148.97,39790.0
2017-12-28 10:30:00,148.9,149.51,148.89,149.25,16279.0,148.9,149.51,148.89,149.25,16279.0
2017-12-28 10:40:00,149.3,149.96,149.29,149.88,26364.0,149.3,149.96,149.29,149.88,26364.0
2017-12-28 10:50:00,149.86,150.1,149.74,150.01,23870.0,149.86,150.1,149.74,150.01,23870.0
2017-12-28 11:00:00,150.09,150.76,150.08,150.76,13637.0,150.09,150.76,150.08,150.76,13637.0
2017-12-28 11:10:00,150.69,151.08,150.66,151.01,17882.0,150.69,151.08,150.66,151.01,17882.0
2017-12-28 11:20:00,151.03,151.2,150.79,150.89,17620.0,151.03,151.2,150.79,150.89,17620.0
2017-12-28 11:30:00,150.92,151.0,150.72,150.97,6827.0,150.92,151.0,150.72,150.97,6827.0
2017-12-28 11:40:00,150.97,151.1,150.83,150.93,4700.0,150.97,151.1,150.83,150.93,4700.0
2017-12-28 11:50:00,150.99,151.14,150.82,151.14,5300.0,150.99,151.14,150.82,151.14,5300.0
2017-12-28 12:00:00,151.06,151.15,150.76,150.94,11010.0,151.06,151.15,150.76,150.94,11010.0
2017-12-28 12:10:00,150.98,151.17,150.87,151.0,13400.0,150.98,151.17,150.87,151.0,13400.0
2017-12-28 12:20:00,150.99,151.08,150.79,150.84,12332.0,150.99,151.08,150.79,150.84,12332.0
2017-12-28 12:30:00,150.88,151.13,150.87,150.97,6963.0,150.88,151.13,150.87,150.97,6963.0
2017-12-28 12:40:00,151.0,151.07,150.8,150.96,10165.0,151.0,151.07,150.8,150.96,10165.0
2017-12-28 12:50:00,150.86,151.38,150.83,151.32,11010.0,150.86,151.38,150.83,151.32,11010.0
2017-12-28 13:00:00,151.3,151.42,151.13,151.2,12224.0,151.3,151.42,151.13,151.2,12224.0
2017-12-28 13:10:00,151.26,151.31,151.05,151.14,4125.0,151.26,151.31,151.05,151.14,4125.0
2017-12-28 13:20:00,151.14,151.25,151.04,151.13,5390.0,151.14,151.25,151.04,151.13,5390.0
2017-12-28 13:30:00,151.15,151.15,151.0,151.11,6010.0,151.15,151.15,151.0,151.11,6010.0
2017-12-28 13:40:00,151.13,151.13,150.7,150.78,8939.0,151.13,151.13,150.7,150.78,8939.0
2017-12-28 13:50:00,150.82,150.95,150.72,150.95,7311.0,150.82,150.95,150.72,150.95,7311.0
2017-12-28 14:00:00,150.94,150.94,150.6,150.72,8600.0,150.94,150.94,150.6,150.72,8600.0
2017-12-28 14:10:00,150.76,150.8,150.57,150.77,3605.0,150.76,150.8,150.57,150.77,3605.0
2017-12-28 14:20:00,150.81,150.94,150.79,150.79,8300.0,150.81,150.94,150.79,150.79,8300.0
2017-12-28 14:30:00,150.9,150.9,150.4,150.55,16937.0,150.9,150.9,150.4,150.55,16937.0
2017-12-28 14:40:00,150.47,150.64,150.47,150.55,4781.0,150.47,150.64,150.47,150.55,4781.0
2017-12-28 14:50:00,150.61,150.71,150.52,150.61,9069.0,150.61,150.71,150.52,150.61,9069.0
2017-12-28 15:00:00,150.6,150.66,150.4,150.4,10062.0,150.6,150.66,150.4,150.4,10062.0
2017-12-28 15:10:00,150.51,150.7,150.5,150.7,4600.0,150.51,150.7,150.5,150.7,4600.0
2017-12-28 15:20:00,150.7,150.7,150.45,150.49,13428.0,150.7,150.7,150.45,150.49,13428.0
2017-12-28 15:30:00,150.53,150.79,150.45,150.79,16107.0,150.53,150.79,150.45,150.79,16107.0
2017-12-28 15:40:00,150.72,150.94,150.69,150.93,24661.0,150.72,150.94,150.69,150.93,24661.0
2017-12-28 15:50:00,150.94,151.45,150.94,151.17,95175.0,150.94,151.45,150.94,151.17,95175.0
2017-12-29 09:30:00,150.45,151.41,150.45,151.3,23839.0,150.45,151.41,150.45,151.3,23839.0
2017-12-29 09:40:00,151.19,151.48,150.76,151.11,6096.0,151.19,151.48,150.76,151.11,6096.0
2017-12-29 09:50:00,151.13,151.35,150.64,150.73,26861.0,151.13,151.35,150.64,150.73,26861.0
2017-12-29 10:00:00,150.79,151.65,150.62,151.57,24964.0,150.79,151.65,150.62,151.57,24964.0
2017-12-29 10:10:00,151.59,151.66,151.1,151.44,13235.0,151.59,151.66,151.1,151.44,13235.0
2017-12-29 10:20:00,151.38,151.51,150.82,150.9,6272.0,151.38,151.51,150.82,150.9,6272.0
2017-12-29 10:30:00,151.03,151.18,150.72,150.94,8766.0,151.03,151.18,150.72,150.94,8766.0
2017-12-29 10:40:00,150.88,150.98,150.51,150.51,4713.0,150.88,150.98,150.51,150.51,4713.0
2017-12-29 10:50:00,150.62,150.69,150.11,150.29,21824.0,150.62,150.69,150.11,150.29,21824.0
2017-12-29 11:00:00,150.34,150.87,150.2,150.79,23238.0,150.34,150.87,150.2,150.79,23238.0
2017-12-29 11:10:00,150.74,150.87,150.5,150.63,17378.0,150.74,150.87,150.5,150.63,17378.0
2017-12-29 11:20:00,150.58,150.73,150.34,150.7,22436.0,150.58,150.73,150.34,150.7,22436.0
2017-12-29 11:30:00,150.7,150.75,150.39,150.68,9212.0,150.7,150.75,150.39,150.68,9212.0
2017-12-29 11:40:00,150.72,150.84,150.67,150.78,8026.0,150.72,150.84,150.67,150.78,8026.0
2017-12-29 11:50:00,150.73,150.84,150.6,150.6,7053.0,150.73,150.84,150.6,150.6,7053.0
2017-12-29 12:00:00,150.72,150.73,150.43,150.55,4577.0,150.72,150.73,150.43,150.55,4577.0
2017-12-29 12:10:00,150.53,150.61,150.42,150.61,3600.0,150.53,150.61,150.42,150.61,3600.0
2017-12-29 12:20:00,150.68,150.92,150.63,150.82,6200.0,150.68,150.92,150.63,150.82,6200.0
2017-12-29 12:30:00,150.82,150.84,150.62,150.62,3637.0,150.82,150.84,150.62,150.62,3637.0
2017-12-29 12:40:00,150.55,150.68,150.5,150.54,5044.0,150.55,150.68,150.5,150.54,5044.0
2017-12-29 12:50:00,150.6,150.73,150.53,150.73,2500.0,150.6,150.73,150.53,150.73,2500.0
2017-12-29 13:00:00,150.72,150.75,150.6,150.69,5341.0,150.72,150.75,150.6,150.69,5341.0
2017-12-29 13:10:00,150.7,150.78,150.63,150.74,4537.0,150.7,150.78,150.63,150.74,4537.0
2017-12-29 13:20:00,150.77,150.77,150.51,150.69,4325.0,150.77,150.77,150.51,150.69,4325.0
2017-12-29 13:30:00,150.56,150.59,150.27,150.27,4687.0,150.56,150.59,150.27,150.27,4687.0
2017-12-29 13:40:00,150.3,150.39,150.17,150.28,7158.0,150.3,150.39,150.17,150.28,7158.0
2017-12-29 13:50:00,150.16,150.27,149.75,149.75,11892.0,150.16,150.27,149.75,149.75,11892.0
2017-12-29 14:00:00,149.83,150.02,149.75,150.01,4615.0,149.83,150.02,149.75,150.01,4615.0
2017-12-29 14:10:00,150.02,150.2,149.95,150.15,8778.0,150.02,150.2,149.95,150.15,8778.0
2017-12-29 14:20:00,150.18,150.19,149.99,150.14,6900.0,150.18,150.19,149.99,150.14,6900.0
2017-12-29 14:30:00,150.21,150.21,150.07,150.19,6500.0,150.21,150.21,150.07,150.19,6500.0
2017-12-29 14:40:00,150.19,150.31,150.05,150.31,7742.0,150.19,150.31,150.05,150.31,7742.0
2017-12-29 14:50:00,150.31,150.41,150.17,150.31,9691.0,150.31,150.41,150.17,150.31,9691.0
2017-12-29 15:00:00,150.28,150.39,150.18,150.33,7065.0,150.28,150.39,150.18,150.33,7065.0
2017-12-29 15:10:00,150.32,150.37,150.13,150.26,8934.0,150.32,150.37,150.13,150.26,8934.0
2017-12-29 15:20:00,150.1,150.65,150.1,150.65,16622.0,150.1,150.65,150.1,150.65,16622.0
2017-12-29 15:30:00,150.55,150.65,150.37,150.52,25040.0,150.55,150.65,150.37,150.52,25040.0
2017-12-29 15:40:00,150.55,150.8,150.37,150.63,37104.0,150.55,150.8,150.37,150.63,37104.0
2017-12-29 15:50:00,150.57,150.57,149.76,149.88,112754.0,150.57,150.57,149.76,149.88,112754.0
2018-01-02 09:30:00,150.0,150.63,147.72,148.69,65718.0,150.0,150.63,147.72,148.69,65718.0
2018-01-02 09:40:00,148.69,149.82,148.33,149.37,19899.0,148.69,149.82,148.33,149.37,19899.0
2018-01-02 09:50:00,149.35,150.2,149.33,150.2,25579.0,149.35,150.2,149.33,150.2,25579.0
2018-01-02 10:00:00,150.1,150.45,150.07,150.45,12044.0,150.1,150.45,150.07,150.45,12044.0
2018-01-02 10:10:00,150.43,150.7,150.29,150.49,12910.0,150.43,150.7,150.29,150.49,12910.0
2018-01-02 10:20:00,150.48,151.35,150.48,151.19,25373.0,150.48,151.35,150.48,151.19,25373.0
2018-01-02 10:30:00,151.27,151.83,151.09,151.43,11039.0,151.27,151.83,151.09,151.43,11039.0
2018-01-02 10:40:00,151.37,152.0,151.24,151.85,32574.0,151.37,152.0,151.24,151.85,32574.0
2018-01-02 10:50:00,151.85,151.93,151.32,151.86,20784.0,151.85,151.93,151.32,151.86,20784.0
2018-01-02 11:00:00,151.9,153.26,151.9,152.45,34747.0,151.9,153.26,151.9,152.45,34747.0
2018-01-02 11:10:00,152.47,152.81,152.26,152.46,20561.0,152.47,152.81,152.26,152.46,20561.0
2018-01-02 11:20:00,152.42,152.56,151.39,151.82,30841.0,152.42,152.56,151.39,151.82,30841.0
2018-01-02 11:30:00,151.91,152.22,151.91,152.08,11280.0,151.91,152.22,151.91,152.08,11280.0
2018-01-02 11:40:00,152.09,152.09,151.67,151.84,15901.0,152.09,152.09,151.67,151.84,15901.0
2018-01-02 11:50:00,151.93,152.04,151.43,151.66,21662.0,151.93,152.04,151.43,151.66,21662.0
2018-01-02 12:00:00,151.71,152.37,151.7,152.34,18665.0,151.71,152.37,151.7,152.34,18665.0
2018-01-02 12:10:00,152.35,152.7,152.04,152.24,13466.0,152.35,152.7,152.04,152.24,13466.0
2018-01-02 12:20:00,152.3,152.79,152.3,152.59,12100.0,152.3,152.79,152.3,152.59,12100.0
2018-01-02 12:30:00,152.49,152.6,152.13,152.27,9337.0,152.49,152.6,152.13,152.27,9337.0
2018-01-02 12:40:00,152.19,152.19,151.79,151.83,12336.0,152.19,152.19,151.79,151.83,12336.0
2018-01-02 12:50:00,151.79,152.32,151.67,152.17,8250.0,151.79,152.32,151.67,152.17,8250.0
2018-01-02 13:00:00,152.1,152.16,151.52,152.04,9029.0,152.1,152.16,151.52,152.04,9029.0
2018-01-02 13:10:00,152.05,152.28,151.96,152.06,11220.0,152.05,152.28,151.96,152.06,11220.0
2018-01-02 13:20:00,152.14,152.64,152.12,152.63,12051.0,152.14,152.64,152.12,152.63,12051.0
2018-01-02 13:30:00,152.61,153.2,152.49,153.14,35380.0,152.61,153.2,152.49,153.14,35380.0
2018-01-02 13:40:00,153.14,153.3,152.84,152.98,19061.0,153.14,153.3,152.84,152.98,19061.0
2018-01-02 13:50:00,153.02,153.29,152.69,152.88,17625.0,153.02,153.29,152.69,152.88,17625.0
2018-01-02 14:00:00,152.81,153.18,152.57,152.79,24736.0,152.81,153.18,152.57,152.79,24736.0
2018-01-02 14:10:00,152.57,153.09,152.57,152.67,25317.0,152.57,153.09,152.57,152.67,25317.0
2018-01-02 14:20:00,152.68,152.79,152.32,152.55,15484.0,152.68,152.79,152.32,152.55,15484.0
2018-01-02 14:30:00,152.65,152.73,152.27,152.27,17204.0,152.65,152.73,152.27,152.27,17204.0
2018-01-02 14:40:00,152.41,152.52,152.08,152.3,12402.0,152.41,152.52,152.08,152.3,12402.0
2018-01-02 14:50:00,152.31,152.36,152.04,152.31,21687.0,152.31,152.36,152.04,152.31,21687.0
2018-01-02 15:00:00,152.25,152.68,152.0,152.62,12922.0,152.25,152.68,152.0,152.62,12922.0
2018-01-02 15:10:00,152.62,152.73,152.35,152.65,25779.0,152.62,152.73,152.35,152.65,25779.0
2018-01-02 15:20:00,152.6,153.09,152.57,152.72,46900.0,152.6,153.09,152.57,152.72,46900.0
2018-01-02 15:30:00,152.75,153.01,152.67,152.83,52955.0,152.75,153.01,152.67,152.83,52955.0
2018-01-02 15:40:00,152.82,152.92,152.56,152.7,49823.0,152.82,152.92,152.56,152.7,49823.0
2018-01-02 15:50:00,152.73,153.01,152.56,152.87,133018.0,152.73,153.01,152.56,152.87,133018.0
2018-01-03 09:30:00,153.08,153.5,150.35,151.7,76703.0,153.08,153.5,150.35,151.7,76703.0
2018-01-03 09:40:00,151.7,151.82,150.33,150.7,41780.0,151.7,151.82,150.33,150.7,41780.0
2018-01-03 09:50:00,150.55,150.75,148.58,149.85,73154.0,150.55,150.75,148.58,149.85,73154.0
2018-01-03 10:00:00,149.78,150.59,149.64,150.02,30939.0,149.78,150.59,149.64,150.02,30939.0
2018-01-03 10:10:00,150.13,151.93,150.12,151.68,53311.0,150.13,151.93,150.12,151.68,53311.0
2018-01-03 10:20:00,151.73,152.14,151.36,151.8,109036.0,151.73,152.14,151.36,151.8,109036.0
2018-01-03 10:30:00,151.75,152.22,151.53,152.07,36720.0,151.75,152.22,151.53,152.07,36720.0
2018-01-03 10:40:00,152.03,152.21,151.85,151.96,20330.0,152.03,152.21,151.85,151.96,20330.0
2018-01-03 10:50:00,152.0,152.29,151.66,152.18,26014.0,152.0,152.29,151.66,152.18,26014.0
2018-01-03 11:00:00,152.19,152.45,152.03,152.45,28054.0,152.19,152.45,152.03,152.45,28054.0
2018-01-03 11:10:00,152.39,152.97,152.27,152.79,46209.0,152.39,152.97,152.27,152.79,46209.0
2018-01-03 11:20:00,152.68,152.74,152.13,152.67,45100.0,152.68,152.74,152.13,152.67,45100.0
2018-01-03 11:30:00,152.63,152.63,152.18,152.38,18358.0,152.63,152.63,152.18,152.38,18358.0
2018-01-03 11:40:00,152.39,153.0,152.38,152.6,38049.0,152.39,153.0,152.38,152.6,38049.0
2018-01-03 11:50:00,152.64,152.77,152.53,152.77,22833.0,152.64,152.77,152.53,152.77,22833.0
2018-01-03 12:00:00,152.69,152.75,152.57,152.6,46468.0,152.69,152.75,152.57,152.6,46468.0
2018-01-03 12:10:00,152.61,152.89,152.61,152.79,34202.0,152.61,152.89,152.61,152.79,34202.0
2018-01-03 12:20:00,152.76,153.0,152.67,152.93,13496.0,152.76,153.0,152.67,152.93,13496.0
2018-01-03 12:30:00,152.9,153.0,152.66,152.91,20026.0,152.9,153.0,152.66,152.91,20026.0
2018-01-03 12:40:00,152.94,153.39,152.81,153.16,16613.0,152.94,153.39,152.81,153.16,16613.0
2018-01-03 12:50:00,153.19,153.19,152.64,152.86,32161.0,153.19,153.19,152.64,152.86,32161.0
2018-01-03 13:00:00,152.87,152.88,152.58,152.72,19783.0,152.87,152.88,152.58,152.72,19783.0
2018-01-03 13:10:00,152.69,152.73,152.05,152.13,22121.0,152.69,152.73,152.05,152.13,22121.0
2018-01-03 13:20:00,152.08,152.52,152.07,152.24,17034.0,152.08,152.52,152.07,152.24,17034.0
2018-01-03 13:30:00,152.25,152.37,151.88,151.88,15207.0,152.25,152.37,151.88,151.88,15207.0
2018-01-03 13:40:00,151.85,152.12,151.79,152.0,19003.0,151.85,152.12,151.79,152.0,19003.0
2018-01-03 13:50:00,152.03,152.15,151.63,151.66,19580.0,152.03,152.15,151.63,151.66,19580.0
2018-01-03 14:00:00,151.76,151.93,151.73,151.89,10305.0,151.76,151.93,151.73,151.89,10305.0
2018-01-03 14:10:00,151.92,152.16,151.81,152.15,15196.0,151.92,152.16,151.81,152.15,15196.0
2018-01-03 14:20:00,152.18,152.45,152.11,152.25,12586.0,152.18,152.45,152.11,152.25,12586.0
2018-01-03 14:30:00,152.27,152.37,151.99,151.99,17403.0,152.27,152.37,151.99,151.99,17403.0
2018-01-03 14:40:00,151.96,152.09,151.73,151.97,11921.0,151.96,152.09,151.73,151.97,11921.0
2018-01-03 14:50:00,152.0,152.21,151.93,152.07,11183.0,152.0,152.21,151.93,152.07,11183.0
2018-01-03 15:00:00,152.08,152.2,151.97,152.06,18796.0,152.08,152.2,151.97,152.06,18796.0
2018-01-03 15:10:00,152.06,152.32,151.91,152.18,14782.0,152.06,152.32,151.91,152.18,14782.0
2018-01-03 15:20:00,152.2,152.3,152.12,152.13,13552.0,152.2,152.3,152.12,152.13,13552.0
2018-01-03 15:30:00,152.16,152.46,152.14,152.28,32599.0,152.16,152.46,152.14,152.28,32599.0
2018-01-03 15:40:00,152.25,152.25,151.86,152.0,28906.0,152.25,152.25,151.86,152.0,28906.0
2018-01-03 15:50:00,152.0,152.42,151.9,151.94,101221.0,152.0,152.42,151.9,151.94,101221.0
2018-01-04 09:30:00,153.39,153.45,152.59,153.02,123129.0,153.39,153.45,152.59,153.02,123129.0
2018-01-04 09:40:00,153.03,153.12,151.63,151.95,39707.0,153.03,153.12,151.63,151.95,39707.0
2018-01-04 09:50:00,152.02,152.87,151.78,152.87,59123.0,152.02,152.87,151.78,152.87,59123.0
2018-01-04 10:00:00,152.84,152.84,152.12,152.4,17623.0,152.84,152.84,152.12,152.4,17623.0
2018-01-04 10:10:00,152.3,152.94,152.15,152.56,32990.0,152.3,152.94,152.15,152.56,32990.0
2018-01-04 10:20:00,152.57,152.61,152.15,152.44,27943.0,152.57,152.61,152.15,152.44,27943.0
2018-01-04 10:30:00,152.37,152.76,152.22,152.55,43994.0,152.37,152.76,152.22,152.55,43994.0
2018-01-04 10:40:00,152.57,152.87,152.32,152.45,21200.0,152.57,152.87,152.32,152.45,21200.0
2018-01-04 10:50:00,152.42,152.85,152.3,152.52,81055.0,152.42,152.85,152.3,152.52,81055.0
2018-01-04 11:00:00,152.51,152.82,152.2,152.72,29099.0,152.51,152.82,152.2,152.72,29099.0
2018-01-04 11:10:00,152.71,152.83,151.89,151.91,19851.0,152.71,152.83,151.89,151.91,19851.0
2018-01-04 11:20:00,151.96,152.06,151.87,152.02,15450.0,151.96,152.06,151.87,152.02,15450.0
2018-01-04 11:30:00,152.02,152.33,152.02,152.33,13542.0,152.02,152.33,152.02,152.33,13542.0
2018-01-04 11:40:00,152.28,152.55,152.0,152.47,12387.0,152.28,152.55,152.0,152.47,12387.0
2018-01-04 11:50:00,152.49,152.56,152.33,152.36,11630.0,152.49,152.56,152.33,152.36,11630.0
2018-01-04 12:00:00,152.36,152.79,152.36,152.69,11552.0,152.36,152.79,152.36,152.69,11552.0
2018-01-04 12:10:00,152.73,152.8,152.25,152.3,12885.0,152.73,152.8,152.25,152.3,12885.0
2018-01-04 12:20:00,152.33,152.55,152.02,152.54,23128.0,152.33,152.55,152.02,152.54,23128.0
2018-01-04 12:30:00,152.52,152.67,152.25,152.59,10790.0,152.52,152.67,152.25,152.59,10790.0
2018-01-04 12:40:00,152.6,152.73,152.42,152.67,14095.0,152.6,152.73,152.42,152.67,14095.0
2018-01-04 12:50:00,152.6,152.79,152.38,152.61,14742.0,152.6,152.79,152.38,152.61,14742.0
2018-01-04 13:00:00,152.8,153.0,152.74,152.93,9890.0,152.8,153.0,152.74,152.93,9890.0
2018-01-04 13:10:00,152.93,153.05,152.86,152.87,9437.0,152.93,153.05,152.86,152.87,9437.0
2018-01-04 13:20:00,152.89,153.04,152.77,152.98,11551.0,152.89,153.04,152.77,152.98,11551.0
2018-01-04 13:30:00,152.9,153.44,152.9,153.3,17244.0,152.9,153.44,152.9,153.3,17244.0
2018-01-04 13:40:00,153.32,153.91,153.21,153.83,31771.0,153.32,153.91,153.21,153.83,31771.0
2018-01-04 13:50:00,153.81,153.82,153.67,153.78,18078.0,153.81,153.82,153.67,153.78,18078.0
2018-01-04 14:00:00,153.79,153.97,153.49,153.49,17284.0,153.79,153.97,153.49,153.49,17284.0
2018-01-04 14:10:00,153.46,153.71,153.45,153.59,10056.0,153.46,153.71,153.45,153.59,10056.0
2018-01-04 14:20:00,153.58,153.68,153.47,153.5,12920.0,153.58,153.68,153.47,153.5,12920.0
2018-01-04 14:30:00,153.55,153.58,153.35,153.51,12803.0,153.55,153.58,153.35,153.51,12803.0
2018-01-04 14:40:00,153.52,153.85,153.52,153.61,11939.0,153.52,153.85,153.52,153.61,11939.0
2018-01-04 14:50:00,153.66,153.77,153.57,153.77,14737.0,153.66,153.77,153.57,153.77,14737.0
2018-01-04 15:00:00,153.79,153.79,153.29,153.3,11770.0,153.79,153.79,153.29,153.3,11770.0
2018-01-04 15:10:00,153.31,153.48,153.26,153.48,14705.0,153.31,153.48,153.26,153.48,14705.0
2018-01-04 15:20:00,153.46,153.5,153.33,153.45,18270.0,153.46,153.5,153.33,153.45,18270.0
2018-01-04 15:30:00,153.43,153.46,153.19,153.25,18534.0,153.43,153.46,153.19,153.25,18534.0
2018-01-04 15:40:00,153.28,153.36,153.08,153.11,35048.0,153.28,153.36,153.08,153.11,35048.0
2018-01-04 15:50:00,153.08,153.35,153.01,153.06,89510.0,153.08,153.35,153.01,153.06,89510.0
2018-01-05 09:30:00,155.54,155.83,154.1,155.52,136608.0,155.54,155.83,154.1,155.52,136608.0
2018-01-05 09:40:00,155.64,155.78,155.1,155.74,54213.0,155.64,155.78,155.1,155.74,54213.0
2018-01-05 09:50:00,155.74,156.88,155.59,155.62,77456.0,155.74,156.88,155.59,155.62,77456.0
2018-01-05 10:00:00,155.47,156.31,155.47,156.1,31257.0,155.47,156.31,155.47,156.1,31257.0
2018-01-05 10:10:00,156.12,156.27,155.65,155.83,20868.0,156.12,156.27,155.65,155.83,20868.0
2018-01-05 10:20:00,155.92,156.28,155.59,155.99,58889.0,155.92,156.28,155.59,155.99,58889.0
2018-01-05 10:30:00,156.02,156.6,155.96,156.6,33130.0,156.02,156.6,155.96,156.6,33130.0
2018-01-05 10:40:00,156.62,156.88,156.39,156.74,24587.0,156.62,156.88,156.39,156.74,24587.0
2018-01-05 10:50:00,156.7,156.89,156.37,156.43,19516.0,156.7,156.89,156.37,156.43,19516.0
2018-01-05 11:00:00,156.43,156.63,156.25,156.44,24765.0,156.43,156.63,156.25,156.44,24765.0
2018-01-05 11:10:00,156.53,156.86,156.4,156.86,26471.0,156.53,156.86,156.4,156.86,26471.0
2018-01-05 11:20:00,156.86,157.15,156.79,156.96,30035.0,156.86,157.15,156.79,156.96,30035.0
2018-01-05 11:30:00,156.98,157.1,156.89,157.08,40618.0,156.98,157.1,156.89,157.08,40618.0
2018-01-05 11:40:00,157.08,157.35,156.84,157.08,31540.0,157.08,157.35,156.84,157.08,31540.0
2018-01-05 11:50:00,157.08,157.29,156.96,157.1,32461.0,157.08,157.29,156.96,157.1,32461.0
2018-01-05 12:00:00,157.1,157.27,156.99,157.09,43889.0,157.1,157.27,156.99,157.09,43889.0
2018-01-05 12:10:00,157.05,157.19,156.92,157.03,14598.0,157.05,157.19,156.92,157.03,14598.0
2018-01-05 12:20:00,156.98,157.01,156.58,156.58,11609.0,156.98,157.01,156.58,156.58,11609.0
2018-01-05 12:30:00,156.57,156.62,156.18,156.22,10859.0,156.57,156.62,156.18,156.22,10859.0
2018-01-05 12:40:00,156.15,156.25,155.3,155.37,87333.0,156.15,156.25,155.3,155.37,87333.0
2018-01-05 12:50:00,155.4,155.52,154.79,154.88,28955.0,155.4,155.52,154.79,154.88,28955.0
2018-01-05 13:00:00,155.07,155.18,154.83,155.15,34787.0,155.07,155.18,154.83,155.15,34787.0
2018-01-05 13:10:00,155.17,155.53,155.07,155.18,50849.0,155.17,155.53,155.07,155.18,50849.0
2018-01-05 13:20:00,155.16,155.26,155.01,155.11,31854.0,155.16,155.26,155.01,155.11,31854.0
2018-01-05 13:30:00,155.07,155.49,155.07,155.33,22768.0,155.07,155.49,155.07,155.33,22768.0
2018-01-05 13:40:00,155.33,155.45,155.23,155.35,15143.0,155.33,155.45,155.23,155.35,15143.0
2018-01-05 13:50:00,155.33,155.37,155.09,155.09,9192.0,155.33,155.37,155.09,155.09,9192.0
2018-01-05 14:00:00,155.2,155.3,155.08,155.1,19685.0,155.2,155.3,155.08,155.1,19685.0
2018-01-05 14:10:00,155.16,155.19,154.93,154.95,14249.0,155.16,155.19,154.93,154.95,14249.0
2018-01-05 14:20:00,154.95,155.2,154.95,155.12,24902.0,154.95,155.2,154.95,155.12,24902.0
2018-01-05 14:30:00,155.08,155.63,155.07,155.59,32101.0,155.08,155.63,155.07,155.59,32101.0
2018-01-05 14:40:00,155.57,155.67,155.23,155.29,31411.0,155.57,155.67,155.23,155.29,31411.0
2018-01-05 14:50:00,155.31,155.4,155.23,155.28,17698.0,155.31,155.4,155.23,155.28,17698.0
2018-01-05 15:00:00,155.28,155.53,155.21,155.46,16779.0,155.28,155.53,155.21,155.46,16779.0
2018-01-05 15:10:00,155.51,155.55,155.32,155.44,16074.0,155.51,155.55,155.32,155.44,16074.0
2018-01-05 15:20:00,155.47,155.47,155.28,155.28,31344.0,155.47,155.47,155.28,155.28,31344.0
2018-01-05 15:30:00,155.28,155.51,155.24,155.34,33571.0,155.28,155.51,155.24,155.34,33571.0
2018-01-05 15:40:00,155.37,155.58,155.31,155.49,48673.0,155.37,155.58,155.31,155.49,48673.0
2018-01-05 15:50:00,155.53,155.88,155.43,155.69,160612.0,155.53,155.88,155.43,155.69,160612.0
2018-01-08 09:30:00,155.15,155.17,154.08,154.2,73307.0,155.15,155.17,154.08,154.2,73307.0
2018-01-08 09:40:00,154.34,154.69,153.35,154.04,35230.0,154.34,154.69,153.35,154.04,35230.0
2018-01-08 09:50:00,153.99,155.07,153.88,154.63,37597.0,153.99,155.07,153.88,154.63,37597.0
2018-01-08 10:00:00,154.63,154.94,154.22,154.94,34607.0,154.63,154.94,154.22,154.94,34607.0
2018-01-08 10:10:00,154.77,155.78,154.72,155.78,21164.0,154.77,155.78,154.72,155.78,21164.0
2018-01-08 10:20:00,155.69,156.88,155.68,156.68,35790.0,155.69,156.88,155.68,156.68,35790.0
2018-01-08 10:30:00,156.72,156.74,156.1,156.4,25930.0,156.72,156.74,156.1,156.4,25930.0
2018-01-08 10:40:00,156.4,156.47,155.71,155.71,30050.0,156.4,156.47,155.71,155.71,30050.0
2018-01-08 10:50:00,155.88,155.95,155.08,155.08,53363.0,155.88,155.95,155.08,155.08,53363.0
2018-01-08 11:00:00,155.14,155.27,155.02,155.11,13500.0,155.14,155.27,155.02,155.11,13500.0
2018-01-08 11:10:00,155.18,155.46,154.96,155.42,17495.0,155.18,155.46,154.96,155.42,17495.0
2018-01-08 11:20:00,155.4,155.76,155.19,155.31,32163.0,155.4,155.76,155.19,155.31,32163.0
2018-01-08 11:30:00,155.3,155.59,155.29,155.38,22219.0,155.3,155.59,155.29,155.38,22219.0
2018-01-08 11:40:00,155.4,155.8,155.22,155.79,18233.0,155.4,155.8,155.22,155.79,18233.0
2018-01-08 11:50:00,155.8,156.31,155.64,156.26,23342.0,155.8,156.31,155.64,156.26,23342.0
2018-01-08 12:00:00,156.19,156.24,155.89,156.18,16218.0,156.19,156.24,155.89,156.18,16218.0
2018-01-08 12:10:00,156.16,156.16,155.78,155.84,19568.0,156.16,156.16,155.78,155.84,19568.0
2018-01-08 12:20:00,155.87,155.88,155.31,155.34,19804.0,155.87,155.88,155.31,155.34,19804.0
2018-01-08 12:30:00,155.35,155.61,155.2,155.42,23023.0,155.35,155.61,155.2,155.42,23023.0
2018-01-08 12:40:00,155.42,155.77,155.15,155.24,37593.0,155.42,155.77,155.15,155.24,37593.0
2018-01-08 12:50:00,155.24,155.82,154.87,155.45,28240.0,155.24,155.82,154.87,155.45,28240.0
2018-01-08 13:00:00,155.4,155.4,154.96,154.97,12742.0,155.4,155.4,154.96,154.97,12742.0
2018-01-08 13:10:00,154.94,155.23,154.85,155.14,11307.0,154.94,155.23,154.85,155.14,11307.0
2018-01-08 13:20:00,155.14,155.22,154.9,154.99,39584.0,155.14,155.22,154.9,154.99,39584.0
2018-01-08 13:30:00,155.01,155.28,154.7,154.93,33308.0,155.01,155.28,154.7,154.93,33308.0
2018-01-08 13:40:00,154.91,155.21,154.91,155.14,10389.0,154.91,155.21,154.91,155.14,10389.0
2018-01-08 13:50:00,155.05,155.42,155.0,155.32,9701.0,155.05,155.42,155.0,155.32,9701.0
2018-01-08 14:00:00,155.31,155.55,155.21,155.36,6395.0,155.31,155.55,155.21,155.36,6395.0
2018-01-08 14:10:00,155.38,155.56,155.2,155.41,11600.0,155.38,155.56,155.2,155.41,11600.0
2018-01-08 14:20:00,155.34,155.44,155.24,155.34,7867.0,155.34,155.44,155.24,155.34,7867.0
2018-01-08 14:30:00,155.3,155.38,155.19,155.27,6172.0,155.3,155.38,155.19,155.27,6172.0
2018-01-08 14:40:00,155.31,155.54,155.26,155.47,8781.0,155.31,155.54,155.26,155.47,8781.0
2018-01-08 14:50:00,155.42,155.59,155.35,155.51,27936.0,155.42,155.59,155.35,155.51,27936.0
2018-01-08 15:00:00,155.56,156.1,155.35,155.97,21902.0,155.56,156.1,155.35,155.97,21902.0
2018-01-08 15:10:00,155.95,156.14,155.7,156.14,19535.0,155.95,156.14,155.7,156.14,19535.0
2018-01-08 15:20:00,156.16,156.48,155.86,156.39,25908.0,156.16,156.48,155.86,156.39,25908.0
2018-01-08 15:30:00,156.4,156.76,156.4,156.62,34956.0,156.4,156.76,156.4,156.62,34956.0
2018-01-08 15:40:00,156.57,156.93,156.51,156.88,66106.0,156.57,156.93,156.51,156.88,66106.0
2018-01-08 15:50:00,156.88,157.21,156.8,156.88,169945.0,156.88,157.21,156.8,156.88,169945.0
2018-01-09 09:30:00,156.81,157.88,156.17,156.63,31612.0,156.81,157.88,156.17,156.63,31612.0
2018-01-09 09:40:00,156.63,157.23,156.47,157.22,23099.0,156.63,157.23,156.47,157.22,23099.0
2018-01-09 09:50:00,157.25,157.25,155.87,156.13,53208.0,157.25,157.25,155.87,156.13,53208.0
2018-01-09 10:00:00,156.13,156.69,155.78,155.99,32489.0,156.13,156.69,155.78,155.99,32489.0
2018-01-09 10:10:00,155.99,155.99,155.53,155.57,22355.0,155.99,155.99,155.53,155.57,22355.0
2018-01-09 10:20:00,155.55,155.59,155.02,155.18,27431.0,155.55,155.59,155.02,155.18,27431.0
2018-01-09 10:30:00,155.17,155.93,155.13,155.13,21695.0,155.17,155.93,155.13,155.13,21695.0
2018-01-09 10:40:00,155.11,155.79,155.01,155.43,18308.0,155.11,155.79,155.01,155.43,18308.0
2018-01-09 10:50:00,155.47,155.55,155.05,155.41,16771.0,155.47,155.55,155.05,155.41,16771.0
2018-01-09 11:00:00,155.49,156.12,155.4,155.7,16936.0,155.49,156.12,155.4,155.7,16936.0
2018-01-09 11:10:00,155.7,156.18,155.55,155.77,31544.0,155.7,156.18,155.55,155.77,31544.0
2018-01-09 11:20:00,155.76,155.85,155.27,155.66,16575.0,155.76,155.85,155.27,155.66,16575.0
2018-01-09 11:30:00,155.65,155.65,155.2,155.58,10355.0,155.65,155.65,155.2,155.58,10355.0
2018-01-09 11:40:00,155.54,155.54,155.14,155.22,18998.0,155.54,155.54,155.14,155.22,18998.0
2018-01-09 11:50:00,155.28,155.41,155.11,155.23,12362.0,155.28,155.41,155.11,155.23,12362.0
2018-01-09 12:00:00,155.12,155.33,154.84,155.08,17176.0,155.12,155.33,154.84,155.08,17176.0
2018-01-09 12:10:00,155.06,155.2,154.8,154.81,18180.0,155.06,155.2,154.8,154.81,18180.0
2018-01-09 12:20:00,154.83,154.99,154.73,154.81,6996.0,154.83,154.99,154.73,154.81,6996.0
2018-01-09 12:30:00,154.79,155.09,154.79,154.92,48549.0,154.79,155.09,154.79,154.92,48549.0
2018-01-09 12:40:00,154.92,155.06,154.69,154.75,33303.0,154.92,155.06,154.69,154.75,33303.0
2018-01-09 12:50:00,154.75,154.95,154.51,154.9,18608.0,154.75,154.95,154.51,154.9,18608.0
2018-01-09 13:00:00,154.9,155.07,154.82,154.93,9255.0,154.9,155.07,154.82,154.93,9255.0
2018-01-09 13:10:00,154.94,155.07,154.75,155.02,11697.0,154.94,155.07,154.75,155.02,11697.0
2018-01-09 13:20:00,154.92,155.1,154.87,155.03,6941.0,154.92,155.1,154.87,155.03,6941.0
2018-01-09 13:30:00,155.1,155.32,154.9,155.28,43859.0,155.1,155.32,154.9,155.28,43859.0
2018-01-09 13:40:00,155.23,155.61,155.23,155.41,15057.0,155.23,155.61,155.23,155.41,15057.0
2018-01-09 13:50:00,155.44,155.63,155.34,155.63,18731.0,155.44,155.63,155.34,155.63,18731.0
2018-01-09 14:00:00,155.7,155.9,155.53,155.58,36186.0,155.7,155.9,155.53,155.58,36186.0
2018-01-09 14:10:00,155.63,155.64,155.32,155.35,20397.0,155.63,155.64,155.32,155.35,20397.0
2018-01-09 14:20:00,155.45,155.54,155.08,155.15,35203.0,155.45,155.54,155.08,155.15,35203.0
2018-01-09 14:30:00,155.01,155.17,154.95,155.02,39459.0,155.01,155.17,154.95,155.02,39459.0
2018-01-09 14:40:00,155.0,155.39,154.84,155.3,13671.0,155.0,155.39,154.84,155.3,13671.0
2018-01-09 14:50:00,155.45,155.57,155.29,155.57,19269.0,155.45,155.57,155.29,155.57,19269.0
2018-01-09 15:00:00,155.6,155.81,155.3,155.34,29371.0,155.6,155.81,155.3,155.34,29371.0
2018-01-09 15:10:00,155.39,155.72,155.31,155.7,26786.0,155.39,155.72,155.31,155.7,26786.0
2018-01-09 15:20:00,155.74,155.75,155.39,155.56,30470.0,155.74,155.75,155.39,155.56,30470.0
2018-01-09 15:30:00,155.55,156.03,155.55,156.03,52670.0,155.55,156.03,155.55,156.03,52670.0
2018-01-09 15:40:00,156.01,156.08,155.7,155.89,102666.0,156.01,156.08,155.7,155.89,102666.0
2018-01-09 15:50:00,155.68,156.13,155.67,156.03,110073.0,155.68,156.13,155.67,156.03,110073.0
2018-01-10 09:30:00,156.0,156.68,155.1,155.41,53167.0,156.0,156.68,155.1,155.41,53167.0
2018-01-10 09:40:00,155.69,155.81,154.56,154.67,178675.0,155.69,155.81,154.56,154.67,178675.0
2018-01-10 09:50:00,154.67,155.06,154.21,155.06,56909.0,154.67,155.06,154.21,155.06,56909.0
2018-01-10 10:00:00,155.0,155.13,154.22,154.51,63860.0,155.0,155.13,154.22,154.51,63860.0
2018-01-10 10:10:00,154.45,155.5,154.4,155.03,55019.0,154.45,155.5,154.4,155.03,55019.0
2018-01-10 10:20:00,155.12,155.92,154.88,155.79,88108.0,155.12,155.92,154.88,155.79,88108.0
2018-01-10 10:30:00,155.74,156.0,155.63,155.78,33043.0,155.74,156.0,155.63,155.78,33043.0
2018-01-10 10:40:00,155.81,155.83,155.52,155.67,32941.0,155.81,155.83,155.52,155.67,32941.0
2018-01-10 10:50:00,155.68,156.2,155.67,156.09,51034.0,155.68,156.2,155.67,156.09,51034.0
2018-01-10 11:00:00,156.07,156.56,156.04,156.24,16284.0,156.07,156.56,156.04,156.24,16284.0
2018-01-10 11:10:00,156.3,156.31,155.95,156.12,32415.0,156.3,156.31,155.95,156.12,32415.0
2018-01-10 11:20:00,156.1,156.14,155.81,155.81,37785.0,156.1,156.14,155.81,155.81,37785.0
2018-01-10 11:30:00,155.75,155.93,155.43,155.56,10335.0,155.75,155.93,155.43,155.56,10335.0
2018-01-10 11:40:00,155.59,155.59,155.38,155.4,25698.0,155.59,155.59,155.38,155.4,25698.0
2018-01-10 11:50:00,155.5,156.21,155.07,156.17,92547.0,155.5,156.21,155.07,156.17,92547.0
2018-01-10 12:00:00,156.12,156.72,156.05,156.63,30644.0,156.12,156.72,156.05,156.63,30644.0
2018-01-10 12:10:00,156.62,156.8,156.48,156.8,21924.0,156.62,156.8,156.48,156.8,21924.0
2018-01-10 12:20:00,156.82,156.93,156.67,156.89,23733.0,156.82,156.93,156.67,156.89,23733.0
2018-01-10 12:30:00,156.93,156.95,156.67,156.83,13167.0,156.93,156.95,156.67,156.83,13167.0
2018-01-10 12:40:00,156.8,156.87,156.4,156.4,13183.0,156.8,156.87,156.4,156.4,13183.0
2018-01-10 12:50:00,156.4,156.84,156.35,156.74,26474.0,156.4,156.84,156.35,156.74,26474.0
2018-01-10 13:00:00,156.84,157.37,156.78,157.37,29564.0,156.84,157.37,156.78,157.37,29564.0
2018-01-10 13:10:00,157.36,157.38,156.83,156.89,23977.0,157.36,157.38,156.83,156.89,23977.0
2018-01-10 13:20:00,156.89,157.0,156.68,156.97,10411.0,156.89,157.0,156.68,156.97,10411.0
2018-01-10 13:30:00,156.98,157.11,156.75,156.96,20452.0,156.98,157.11,156.75,156.96,20452.0
2018-01-10 13:40:00,156.96,157.39,156.9,157.39,9578.0,156.96,157.39,156.9,157.39,9578.0
2018-01-10 13:50:00,157.39,157.87,157.39,157.83,17339.0,157.39,157.87,157.39,157.83,17339.0
2018-01-10 14:00:00,157.77,157.81,157.54,157.55,10914.0,157.77,157.81,157.54,157.55,10914.0
2018-01-10 14:10:00,157.56,157.61,157.34,157.48,11110.0,157.56,157.61,157.34,157.48,11110.0
2018-01-10 14:20:00,157.46,157.46,157.08,157.19,10182.0,157.46,157.46,157.08,157.19,10182.0
2018-01-10 14:30:00,157.12,157.4,157.04,157.06,11150.0,157.12,157.4,157.04,157.06,11150.0
2018-01-10 14:40:00,156.96,157.26,156.74,157.15,8878.0,156.96,157.26,156.74,157.15,8878.0
2018-01-10 14:50:00,157.14,157.29,156.95,157.28,15828.0,157.14,157.29,156.95,157.28,15828.0
2018-01-10 15:00:00,157.34,157.55,157.13,157.51,15583.0,157.34,157.55,157.13,157.51,15583.0
2018-01-10 15:10:00,157.55,157.84,157.4,157.6,15954.0,157.55,157.84,157.4,157.6,15954.0
2018-01-10 15:20:00,157.58,157.65,157.3,157.34,14521.0,157.58,157.65,157.3,157.34,14521.0
2018-01-10 15:30:00,157.37,157.5,157.29,157.29,13743.0,157.37,157.5,157.29,157.29,13743.0
2018-01-10 15:40:00,157.33,157.44,157.14,157.41,40029.0,157.33,157.44,157.14,157.41,40029.0
2018-01-10 15:50:00,157.42,157.57,157.35,157.4,75093.0,157.42,157.57,157.35,157.4,75093.0
2018-01-11 09:30:00,158.0,158.22,157.53,158.12,22327.0,158.0,158.22,157.53,158.12,22327.0
2018-01-11 09:40:00,157.87,157.96,157.5,157.79,13093.0,157.87,157.96,157.5,157.79,13093.0
2018-01-11 09:50:00,157.72,158.11,157.6,157.99,22011.0,157.72,158.11,157.6,157.99,22011.0
2018-01-11 10:00:00,158.08,158.21,157.5,157.63,21420.0,158.08,158.21,157.5,157.63,21420.0
2018-01-11 10:10:00,157.65,157.72,157.15,157.24,51363.0,157.65,157.72,157.15,157.24,51363.0
2018-01-11 10:20:00,157.25,157.35,156.62,157.05,16221.0,157.25,157.35,156.62,157.05,16221.0
2018-01-11 10:30:00,157.16,157.35,157.06,157.27,14695.0,157.16,157.35,157.06,157.27,14695.0
2018-01-11 10:40:00,157.28,157.45,157.14,157.29,11572.0,157.28,157.45,157.14,157.29,11572.0
2018-01-11 10:50:00,157.31,157.36,156.84,157.35,15426.0,157.31,157.36,156.84,157.35,15426.0
2018-01-11 11:00:00,157.32,157.46,157.1,157.31,20759.0,157.32,157.46,157.1,157.31,20759.0
2018-01-11 11:10:00,157.43,157.48,156.92,157.12,16323.0,157.43,157.48,156.92,157.12,16323.0
2018-01-11 11:20:00,157.01,157.49,157.01,157.45,15436.0,157.01,157.49,157.01,157.45,15436.0
2018-01-11 11:30:00,157.48,158.0,157.39,157.88,15410.0,157.48,158.0,157.39,157.88,15410.0
2018-01-11 11:40:00,157.96,158.3,157.89,158.12,18811.0,157.96,158.3,157.89,158.12,18811.0
2018-01-11 11:50:00,157.93,158.1,157.74,157.85,32954.0,157.93,158.1,157.74,157.85,32954.0
2018-01-11 12:00:00,157.88,157.95,157.56,157.72,17991.0,157.88,157.95,157.56,157.72,17991.0
2018-01-11 12:10:00,157.76,157.86,157.55,157.68,31282.0,157.76,157.86,157.55,157.68,31282.0
2018-01-11 12:20:00,157.69,157.91,157.59,157.89,16475.0,157.69,157.91,157.59,157.89,16475.0
2018-01-11 12:30:00,157.81,158.1,157.64,158.1,9525.0,157.81,158.1,157.64,158.1,9525.0
2018-01-11 12:40:00,158.02,158.34,157.9,158.34,7981.0,158.02,158.34,157.9,158.34,7981.0
2018-01-11 12:50:00,158.29,158.4,158.21,158.36,11597.0,158.29,158.4,158.21,158.36,11597.0
2018-01-11 13:00:00,158.4,158.87,158.29,158.83,17868.0,158.4,158.87,158.29,158.83,17868.0
2018-01-11 13:10:00,158.86,159.05,158.54,158.58,31765.0,158.86,159.05,158.54,158.58,31765.0
2018-01-11 13:20:00,158.63,158.81,158.23,158.43,9675.0,158.63,158.81,158.23,158.43,9675.0
2018-01-11 13:30:00,158.44,158.44,157.55,157.61,23088.0,158.44,158.44,157.55,157.61,23088.0
2018-01-11 13:40:00,157.68,157.86,157.47,157.85,30377.0,157.68,157.86,157.47,157.85,30377.0
2018-01-11 13:50:00,157.75,158.16,157.75,157.96,8292.0,157.75,158.16,157.75,157.96,8292.0
2018-01-11 14:00:00,157.91,158.06,157.79,158.06,5812.0,157.91,158.06,157.79,158.06,5812.0
2018-01-11 14:10:00,157.92,158.06,157.8,157.97,6211.0,157.92,158.06,157.8,157.97,6211.0
2018-01-11 14:20:00,157.97,158.06,157.91,158.02,11108.0,157.97,158.06,157.91,158.02,11108.0
2018-01-11 14:30:00,158.0,158.11,157.94,158.06,19036.0,158.0,158.11,157.94,158.06,19036.0
2018-01-11 14:40:00,158.0,158.16,157.99,158.11,12324.0,158.0,158.16,157.99,158.11,12324.0
2018-01-11 14:50:00,158.17,158.41,158.08,158.31,12101.0,158.17,158.41,158.08,158.31,12101.0
2018-01-11 15:00:00,158.32,158.37,157.99,158.2,14478.0,158.32,158.37,157.99,158.2,14478.0
2018-01-11 15:10:00,158.06,158.38,158.06,158.31,12092.0,158.06,158.38,158.06,158.31,12092.0
2018-01-11 15:20:00,158.3,158.48,158.22,158.4,18877.0,158.3,158.48,158.22,158.4,18877.0
2018-01-11 15:30:00,158.35,158.41,158.23,158.25,21769.0,158.35,158.41,158.23,158.25,21769.0
2018-01-11 15:40:00,158.28,158.35,158.16,158.35,11467.0,158.28,158.35,158.16,158.35,11467.0
2018-01-11 15:50:00,158.36,158.46,158.22,158.35,67993.0,158.36,158.46,158.22,158.35,67993.0
2018-01-12 09:30:00,157.16,158.15,157.1,157.49,54102.0,157.16,158.15,157.1,157.49,54102.0
2018-01-12 09:40:00,157.4,157.81,157.29,157.69,40980.0,157.4,157.81,157.29,157.69,40980.0
2018-01-12 09:50:00,157.69,157.73,156.85,157.14,39013.0,157.69,157.73,156.85,157.14,39013.0
2018-01-12 10:00:00,157.04,157.58,157.04,157.29,27808.0,157.04,157.58,157.04,157.29,27808.0
2018-01-12 10:10:00,157.27,157.37,157.04,157.1,22259.0,157.27,157.37,157.04,157.1,22259.0
2018-01-12 10:20:00,157.16,157.39,157.08,157.11,7305.0,157.16,157.39,157.08,157.11,7305.0
2018-01-12 10:30:00,157.19,157.19,156.35,156.91,26783.0,157.19,157.19,156.35,156.91,26783.0
2018-01-12 10:40:00,157.04,157.37,156.97,157.25,10841.0,157.04,157.37,156.97,157.25,10841.0
2018-01-12 10:50:00,157.28,157.57,157.16,157.48,14090.0,157.28,157.57,157.16,157.48,14090.0
2018-01-12 11:00:00,157.6,157.93,157.44,157.55,13260.0,157.6,157.93,157.44,157.55,13260.0
2018-01-12 11:10:00,157.57,157.86,157.5,157.63,19445.0,157.57,157.86,157.5,157.63,19445.0
2018-01-12 11:20:00,157.69,157.69,157.03,157.19,23239.0,157.69,157.69,157.03,157.19,23239.0
2018-01-12 11:30:00,157.23,157.78,157.23,157.72,11256.0,157.23,157.78,157.23,157.72,11256.0
2018-01-12 11:40:00,157.63,157.78,157.42,157.74,7205.0,157.63,157.78,157.42,157.74,7205.0
2018-01-12 11:50:00,157.66,157.73,157.48,157.58,12106.0,157.66,157.73,157.48,157.58,12106.0
2018-01-12 12:00:00,157.56,157.82,157.56,157.82,6040.0,157.56,157.82,157.56,157.82,6040.0
2018-01-12 12:10:00,157.83,158.05,157.8,157.89,11975.0,157.83,158.05,157.8,157.89,11975.0
2018-01-12 12:20:00,157.9,158.05,157.69,157.86,9507.0,157.9,158.05,157.69,157.86,9507.0
2018-01-12 12:30:00,157.85,157.86,157.57,157.57,5053.0,157.85,157.86,157.57,157.57,5053.0
2018-01-12 12:40:00,157.59,157.72,157.51,157.56,4966.0,157.59,157.72,157.51,157.56,4966.0
2018-01-12 12:50:00,157.52,157.72,157.44,157.52,9957.0,157.52,157.72,157.44,157.52,9957.0
2018-01-12 13:00:00,157.55,157.7,157.49,157.53,5403.0,157.55,157.7,157.49,157.53,5403.0
2018-01-12 13:10:00,157.5,157.61,157.44,157.57,19399.0,157.5,157.61,157.44,157.57,19399.0
2018-01-12 13:20:00,157.59,157.62,157.45,157.61,12731.0,157.59,157.62,157.45,157.61,12731.0
2018-01-12 13:30:00,157.63,157.69,157.46,157.66,5572.0,157.63,157.69,157.46,157.66,5572.0
2018-01-12 13:40:00,157.7,157.72,157.51,157.71,5026.0,157.7,157.72,157.51,157.71,5026.0
2018-01-12 13:50:00,157.78,157.87,157.66,157.75,6316.0,157.78,157.87,157.66,157.75,6316.0
2018-01-12 14:00:00,157.81,157.81,157.49,157.66,7283.0,157.81,157.81,157.49,157.66,7283.0
2018-01-12 14:10:00,157.69,158.03,157.64,157.9,10126.0,157.69,158.03,157.64,157.9,10126.0
2018-01-12 14:20:00,157.94,158.03,157.87,157.95,8277.0,157.94,158.03,157.87,157.95,8277.0
2018-01-12 14:30:00,157.97,158.02,157.84,157.92,8771.0,157.97,158.02,157.84,157.92,8771.0
2018-01-12 14:40:00,157.88,157.92,157.79,157.85,12993.0,157.88,157.92,157.79,157.85,12993.0
2018-01-12 14:50:00,157.85,157.87,157.72,157.87,6350.0,157.85,157.87,157.72,157.87,6350.0
2018-01-12 15:00:00,157.82,157.82,157.55,157.69,11669.0,157.82,157.82,157.55,157.69,11669.0
2018-01-12 15:10:00,157.7,157.84,157.46,157.84,21074.0,157.7,157.84,157.46,157.84,21074.0
2018-01-12 15:20:00,157.79,158.21,157.76,158.11,10396.0,157.79,158.21,157.76,158.11,10396.0
2018-01-12 15:30:00,158.11,158.35,158.05,158.19,20852.0,158.11,158.35,158.05,158.19,20852.0
2018-01-12 15:40:00,158.2,158.3,158.14,158.22,29529.0,158.2,158.3,158.14,158.22,29529.0
2018-01-12 15:50:00,158.23,158.42,157.7,157.87,130598.0,158.23,158.42,157.7,157.87,130598.0
2018-01-16 09:30:00,158.28,158.3,157.6,158.3,35643.0,158.28,158.3,157.6,158.3,35643.0
2018-01-16 09:40:00,158.23,159.32,158.0,159.26,53748.0,158.23,159.32,158.0,159.26,53748.0
2018-01-16 09:50:00,159.25,159.72,158.88,159.72,37728.0,159.25,159.72,158.88,159.72,37728.0
2018-01-16 10:00:00,159.64,159.66,158.94,159.3,43902.0,159.64,159.66,158.94,159.3,43902.0
2018-01-16 10:10:00,159.28,159.87,159.28,159.36,50629.0,159.28,159.87,159.28,159.36,50629.0
2018-01-16 10:20:00,159.3,159.45,158.91,159.33,60783.0,159.3,159.45,158.91,159.33,60783.0
2018-01-16 10:30:00,159.29,159.29,158.76,159.19,65155.0,159.29,159.29,158.76,159.19,65155.0
2018-01-16 10:40:00,159.1,159.25,158.78,159.1,75963.0,159.1,159.25,158.78,159.1,75963.0
2018-01-16 10:50:00,159.06,159.14,158.9,158.99,37575.0,159.06,159.14,158.9,158.99,37575.0
2018-01-16 11:00:00,159.03,159.1,158.14,158.19,31399.0,159.03,159.1,158.14,158.19,31399.0
2018-01-16 11:10:00,158.19,158.63,158.09,158.13,53488.0,158.19,158.63,158.09,158.13,53488.0
2018-01-16 11:20:00,158.14,158.32,157.72,157.88,52307.0,158.14,158.32,157.72,157.88,52307.0
2018-01-16 11:30:00,157.92,157.92,156.89,157.09,45498.0,157.92,157.92,156.89,157.09,45498.0
2018-01-16 11:40:00,157.03,157.27,156.49,156.62,35391.0,157.03,157.27,156.49,156.62,35391.0
2018-01-16 11:50:00,156.56,156.95,156.25,156.76,31462.0,156.56,156.95,156.25,156.76,31462.0
2018-01-16 12:00:00,156.84,158.23,156.72,157.5,38795.0,156.84,158.23,156.72,157.5,38795.0
2018-01-16 12:10:00,157.58,157.64,157.07,157.55,13011.0,157.58,157.64,157.07,157.55,13011.0
2018-01-16 12:20:00,157.46,157.53,156.69,156.72,20095.0,157.46,157.53,156.69,156.72,20095.0
2018-01-16 12:30:00,156.79,156.88,156.58,156.59,12012.0,156.79,156.88,156.58,156.59,12012.0
2018-01-16 12:40:00,156.64,156.73,156.41,156.49,16503.0,156.64,156.73,156.41,156.49,16503.0
2018-01-16 12:50:00,156.52,156.56,156.11,156.42,15059.0,156.52,156.56,156.11,156.42,15059.0
2018-01-16 13:00:00,156.41,156.56,156.09,156.2,20034.0,156.41,156.56,156.09,156.2,20034.0
2018-01-16 13:10:00,156.16,156.31,155.72,155.91,27445.0,156.16,156.31,155.72,155.91,27445.0
2018-01-16 13:20:00,155.88,155.92,155.55,155.58,23348.0,155.88,155.92,155.55,155.58,23348.0
2018-01-16 13:30:00,155.58,156.03,155.5,155.96,21108.0,155.58,156.03,155.5,155.96,21108.0
2018-01-16 13:40:00,155.95,156.04,155.86,155.98,29830.0,155.95,156.04,155.86,155.98,29830.0
2018-01-16 13:50:00,156.0,156.01,155.57,155.97,16673.0,156.0,156.01,155.57,155.97,16673.0
2018-01-16 14:00:00,156.0,156.03,155.67,155.72,24711.0,156.0,156.03,155.67,155.72,24711.0
2018-01-16 14:10:00,155.67,156.04,155.5,155.57,33395.0,155.67,156.04,155.5,155.57,33395.0
2018-01-16 14:20:00,155.58,155.71,155.31,155.31,24251.0,155.58,155.71,155.31,155.31,24251.0
2018-01-16 14:30:00,155.39,155.44,155.14,155.18,27406.0,155.39,155.44,155.14,155.18,27406.0
2018-01-16 14:40:00,155.22,155.56,155.18,155.43,36023.0,155.22,155.56,155.18,155.43,36023.0
2018-01-16 14:50:00,155.54,156.08,155.5,155.92,42076.0,155.54,156.08,155.5,155.92,42076.0
2018-01-16 15:00:00,155.9,156.04,155.88,156.0,38532.0,155.9,156.04,155.88,156.0,38532.0
2018-01-16 15:10:00,156.0,156.05,155.63,155.66,22430.0,156.0,156.05,155.63,155.66,22430.0
2018-01-16 15:20:00,155.66,156.26,155.66,156.17,33961.0,155.66,156.26,155.66,156.17,33961.0
2018-01-16 15:30:00,156.15,156.32,155.86,156.0,28283.0,156.15,156.32,155.86,156.0,28283.0
2018-01-16 15:40:00,156.06,156.26,155.8,156.17,26221.0,156.06,156.26,155.8,156.17,26221.0
2018-01-16 15:50:00,156.2,156.21,155.56,155.7,65765.0,156.2,156.21,155.56,155.7,65765.0
2018-01-17 09:30:00,157.74,157.94,156.29,156.76,28847.0,157.74,157.94,156.29,156.76,28847.0
2018-01-17 09:40:00,156.6,156.64,155.26,156.47,28077.0,156.6,156.64,155.26,156.47,28077.0
2018-01-17 09:50:00,156.59,157.45,156.59,156.62,27684.0,156.59,157.45,156.59,156.62,27684.0
2018-01-17 10:00:00,156.61,157.48,156.61,156.69,25765.0,156.61,157.48,156.61,156.69,25765.0
2018-01-17 10:10:00,156.92,157.06,156.73,156.94,22413.0,156.92,157.06,156.73,156.94,22413.0
2018-01-17 10:20:00,156.91,157.12,156.56,156.56,17422.0,156.91,157.12,156.56,156.56,17422.0
2018-01-17 10:30:00,156.61,157.08,156.52,156.71,26735.0,156.61,157.08,156.52,156.71,26735.0
2018-01-17 10:40:00,156.69,156.69,156.3,156.32,10625.0,156.69,156.69,156.3,156.32,10625.0
2018-01-17 10:50:00,156.41,156.73,156.15,156.4,24153.0,156.41,156.73,156.15,156.4,24153.0
2018-01-17 11:00:00,156.39,156.83,156.39,156.66,23620.0,156.39,156.83,156.39,156.66,23620.0
2018-01-17 11:10:00,156.66,157.11,156.56,157.11,78380.0,156.66,157.11,156.56,157.11,78380.0
2018-01-17 11:20:00,157.07,157.09,156.46,156.58,19356.0,157.07,157.09,156.46,156.58,19356.0
2018-01-17 11:30:00,156.49,156.83,156.49,156.68,9785.0,156.49,156.83,156.49,156.68,9785.0
2018-01-17 11:40:00,156.72,156.8,156.24,156.51,9163.0,156.72,156.8,156.24,156.51,9163.0
2018-01-17 11:50:00,156.49,156.69,156.47,156.53,8639.0,156.49,156.69,156.47,156.53,8639.0
2018-01-17 12:00:00,156.63,156.69,156.41,156.42,6388.0,156.63,156.69,156.41,156.42,6388.0
2018-01-17 12:10:00,156.33,156.33,155.8,155.94,34595.0,156.33,156.33,155.8,155.94,34595.0
2018-01-17 12:20:00,155.94,156.06,155.8,155.94,11186.0,155.94,156.06,155.8,155.94,11186.0
2018-01-17 12:30:00,155.99,156.06,155.72,156.06,24628.0,155.99,156.06,155.72,156.06,24628.0
2018-01-17 12:40:00,156.06,156.21,155.98,156.16,19694.0,156.06,156.21,155.98,156.16,19694.0
2018-01-17 12:50:00,156.22,156.4,156.19,156.32,19431.0,156.22,156.4,156.19,156.32,19431.0
2018-01-17 13:00:00,156.38,156.41,155.93,156.28,21325.0,156.38,156.41,155.93,156.28,21325.0
2018-01-17 13:10:00,156.24,156.33,156.1,156.28,11680.0,156.24,156.33,156.1,156.28,11680.0
2018-01-17 13:20:00,156.3,156.38,156.16,156.2,11509.0,156.3,156.38,156.16,156.2,11509.0
2018-01-17 13:30:00,156.23,156.23,155.81,156.03,8763.0,156.23,156.23,155.81,156.03,8763.0
2018-01-17 13:40:00,156.07,156.37,156.04,156.37,8000.0,156.07,156.37,156.04,156.37,8000.0
2018-01-17 13:50:00,156.27,156.36,156.1,156.22,9300.0,156.27,156.36,156.1,156.22,9300.0
2018-01-17 14:00:00,156.28,156.73,156.1,156.57,20727.0,156.28,156.73,156.1,156.57,20727.0
2018-01-17 14:10:00,156.6,156.65,156.25,156.5,16243.0,156.6,156.65,156.25,156.5,16243.0
2018-01-17 14:20:00,156.53,156.61,156.3,156.47,28855.0,156.53,156.61,156.3,156.47,28855.0
2018-01-17 14:30:00,156.54,157.3,156.52,157.03,28132.0,156.54,157.3,156.52,157.03,28132.0
2018-01-17 14:40:00,157.07,157.11,156.86,156.86,21816.0,157.07,157.11,156.86,156.86,21816.0
2018-01-17 14:50:00,156.93,157.0,156.69,156.77,11247.0,156.93,157.0,156.69,156.77,11247.0
2018-01-17 15:00:00,156.75,157.04,156.75,156.98,21126.0,156.75,157.04,156.75,156.98,21126.0
2018-01-17 15:10:00,157.0,157.15,156.94,157.02,24268.0,157.0,157.15,156.94,157.02,24268.0
2018-01-17 15:20:00,157.0,157.24,156.87,157.0,19600.0,157.0,157.24,156.87,157.0,19600.0
2018-01-17 15:30:00,156.95,157.05,156.9,157.02,21709.0,156.95,157.05,156.9,157.02,21709.0
2018-01-17 15:40:00,157.04,157.05,156.74,156.86,28441.0,157.04,157.05,156.74,156.86,28441.0
2018-01-17 15:50:00,156.88,157.12,156.74,156.96,95180.0,156.88,157.12,156.74,156.96,95180.0
2018-01-18 09:30:00,156.36,156.48,155.0,155.45,38736.0,156.36,156.48,155.0,155.45,38736.0
2018-01-18 09:40:00,155.46,155.5,154.22,154.82,61891.0,155.46,155.5,154.22,154.82,61891.0
2018-01-18 09:50:00,154.84,155.3,154.66,155.18,107962.0,154.84,155.3,154.66,155.18,107962.0
2018-01-18 10:00:00,155.12,155.36,154.9,155.3,37434.0,155.12,155.36,154.9,155.3,37434.0
2018-01-18 10:10:00,155.35,155.82,155.35,155.65,39408.0,155.35,155.82,155.35,155.65,39408.0
2018-01-18 10:20:00,155.7,155.94,155.55,155.85,15742.0,155.7,155.94,155.55,155.85,15742.0
2018-01-18 10:30:00,155.97,156.4,155.9,156.06,14300.0,155.97,156.4,155.9,156.06,14300.0
2018-01-18 10:40:00,156.02,156.09,155.39,155.56,22460.0,156.02,156.09,155.39,155.56,22460.0
2018-01-18 10:50:00,155.6,156.82,155.55,156.74,45257.0,155.6,156.82,155.55,156.74,45257.0
2018-01-18 11:00:00,156.71,156.94,156.42,156.72,13989.0,156.71,156.94,156.42,156.72,13989.0
2018-01-18 11:10:00,156.7,156.71,156.49,156.59,10400.0,156.7,156.71,156.49,156.59,10400.0
2018-01-18 11:20:00,156.6,156.69,156.33,156.61,19083.0,156.6,156.69,156.33,156.61,19083.0
2018-01-18 11:30:00,156.61,156.73,156.54,156.65,8847.0,156.61,156.73,156.54,156.65,8847.0
2018-01-18 11:40:00,156.65,156.7,156.27,156.57,25424.0,156.65,156.7,156.27,156.57,25424.0
2018-01-18 11:50:00,156.53,156.67,156.46,156.52,15950.0,156.53,156.67,156.46,156.52,15950.0
2018-01-18 12:00:00,156.52,156.52,156.28,156.52,12584.0,156.52,156.52,156.28,156.52,12584.0
2018-01-18 12:10:00,156.44,156.8,156.33,156.77,7619.0,156.44,156.8,156.33,156.77,7619.0
2018-01-18 12:20:00,156.72,156.84,156.65,156.8,9490.0,156.72,156.84,156.65,156.8,9490.0
2018-01-18 12:30:00,156.84,157.04,156.78,157.04,8314.0,156.84,157.04,156.78,157.04,8314.0
2018-01-18 12:40:00,157.0,157.22,156.99,157.22,15100.0,157.0,157.22,156.99,157.22,15100.0
2018-01-18 12:50:00,157.22,157.45,157.19,157.37,15682.0,157.22,157.45,157.19,157.37,15682.0
2018-01-18 13:00:00,157.3,157.32,156.76,156.9,12460.0,157.3,157.32,156.76,156.9,12460.0
2018-01-18 13:10:00,156.95,157.51,156.94,157.36,9002.0,156.95,157.51,156.94,157.36,9002.0
2018-01-18 13:20:00,157.36,157.46,157.06,157.34,11571.0,157.36,157.46,157.06,157.34,11571.0
2018-01-18 13:30:00,157.29,157.29,157.1,157.1,17832.0,157.29,157.29,157.1,157.1,17832.0
2018-01-18 13:40:00,157.1,157.34,157.09,157.34,10832.0,157.1,157.34,157.09,157.34,10832.0
2018-01-18 13:50:00,157.34,157.35,156.91,156.97,11153.0,157.34,157.35,156.91,156.97,11153.0
2018-01-18 14:00:00,156.97,157.22,156.6,156.81,12675.0,156.97,157.22,156.6,156.81,12675.0
2018-01-18 14:10:00,156.71,156.9,156.35,156.36,12363.0,156.71,156.9,156.35,156.36,12363.0
2018-01-18 14:20:00,156.44,156.78,156.44,156.78,11068.0,156.44,156.78,156.44,156.78,11068.0
2018-01-18 14:30:00,156.65,156.74,156.41,156.41,11148.0,156.65,156.74,156.41,156.41,11148.0
2018-01-18 14:40:00,156.42,156.55,156.24,156.3,14925.0,156.42,156.55,156.24,156.3,14925.0
2018-01-18 14:50:00,156.44,156.46,156.11,156.27,17000.0,156.44,156.46,156.11,156.27,17000.0
2018-01-18 15:00:00,156.29,156.64,156.16,156.64,13788.0,156.29,156.64,156.16,156.64,13788.0
2018-01-18 15:10:00,156.66,156.86,156.63,156.81,7242.0,156.66,156.86,156.63,156.81,7242.0
2018-01-18 15:20:00,156.78,156.8,156.49,156.65,18390.0,156.78,156.8,156.49,156.65,18390.0
2018-01-18 15:30:00,156.71,156.78,156.53,156.78,17860.0,156.71,156.78,156.53,156.78,17860.0
2018-01-18 15:40:00,156.8,157.18,156.8,157.18,27567.0,156.8,157.18,156.8,157.18,27567.0
2018-01-18 15:50:00,157.22,157.38,157.12,157.19,73247.0,157.22,157.38,157.12,157.19,73247.0
2018-01-19 09:30:00,157.3,158.73,156.32,158.69,148462.0,157.3,158.73,156.32,158.69,148462.0
2018-01-19 09:40:00,158.67,158.9,158.38,158.85,34049.0,158.67,158.9,158.38,158.85,34049.0
2018-01-19 09:50:00,158.88,158.89,157.72,158.03,55259.0,158.88,158.89,157.72,158.03,55259.0
2018-01-19 10:00:00,157.97,158.71,157.88,158.33,44798.0,157.97,158.71,157.88,158.33,44798.0
2018-01-19 10:10:00,158.35,158.59,158.1,158.48,31127.0,158.35,158.59,158.1,158.48,31127.0
2018-01-19 10:20:00,158.53,159.23,158.4,159.19,26265.0,158.53,159.23,158.4,159.19,26265.0
2018-01-19 10:30:00,159.13,159.36,158.69,159.36,16626.0,159.13,159.36,158.69,159.36,16626.0
2018-01-19 10:40:00,159.33,159.5,158.38,158.38,84199.0,159.33,159.5,158.38,158.38,84199.0
2018-01-19 10:50:00,158.44,158.47,158.03,158.47,10050.0,158.44,158.47,158.03,158.47,10050.0
2018-01-19 11:00:00,158.5,158.75,158.37,158.57,11287.0,158.5,158.75,158.37,158.57,11287.0
2018-01-19 11:10:00,158.65,159.02,158.6,158.98,18387.0,158.65,159.02,158.6,158.98,18387.0
2018-01-19 11:20:00,159.0,159.21,158.72,158.88,15971.0,159.0,159.21,158.72,158.88,15971.0
2018-01-19 11:30:00,158.98,158.98,158.49,158.65,13653.0,158.98,158.98,158.49,158.65,13653.0
2018-01-19 11:40:00,158.69,158.92,158.5,158.57,24683.0,158.69,158.92,158.5,158.57,24683.0
2018-01-19 11:50:00,158.57,158.58,157.64,157.76,25797.0,158.57,158.58,157.64,157.76,25797.0
2018-01-19 12:00:00,157.76,157.9,157.64,157.72,9365.0,157.76,157.9,157.64,157.72,9365.0
2018-01-19 12:10:00,157.72,158.09,157.56,158.02,19105.0,157.72,158.09,157.56,158.02,19105.0
2018-01-19 12:20:00,157.97,157.97,157.61,157.85,17160.0,157.97,157.97,157.61,157.85,17160.0
2018-01-19 12:30:00,157.67,158.04,157.67,157.93,7187.0,157.67,158.04,157.67,157.93,7187.0
2018-01-19 12:40:00,157.93,158.0,157.86,157.91,4832.0,157.93,158.0,157.86,157.91,4832.0
2018-01-19 12:50:00,157.98,157.98,157.53,157.77,7844.0,157.98,157.98,157.53,157.77,7844.0
2018-01-19 13:00:00,157.79,157.86,157.68,157.77,5250.0,157.79,157.86,157.68,157.77,5250.0
2018-01-19 13:10:00,157.78,157.88,157.55,157.71,14515.0,157.78,157.88,157.55,157.71,14515.0
2018-01-19 13:20:00,157.69,157.72,157.41,157.45,8500.0,157.69,157.72,157.41,157.45,8500.0
2018-01-19 13:30:00,157.5,157.57,157.3,157.3,8393.0,157.5,157.57,157.3,157.3,8393.0
2018-01-19 13:40:00,157.34,157.56,157.14,157.17,20217.0,157.34,157.56,157.14,157.17,20217.0
2018-01-19 13:50:00,157.13,157.52,157.12,157.49,12509.0,157.13,157.52,157.12,157.49,12509.0
2018-01-19 14:00:00,157.45,157.6,157.25,157.55,13637.0,157.45,157.6,157.25,157.55,13637.0
2018-01-19 14:10:00,157.34,157.5,157.28,157.36,7551.0,157.34,157.5,157.28,157.36,7551.0
2018-01-19 14:20:00,157.32,157.87,157.3,157.81,38019.0,157.32,157.87,157.3,157.81,38019.0
2018-01-19 14:30:00,157.82,158.32,157.76,158.14,12318.0,157.82,158.32,157.76,158.14,12318.0
2018-01-19 14:40:00,158.11,158.62,158.08,158.59,11242.0,158.11,158.62,158.08,158.59,11242.0
2018-01-19 14:50:00,158.5,158.52,157.98,158.11,37360.0,158.5,158.52,157.98,158.11,37360.0
2018-01-19 15:00:00,158.06,158.22,157.86,157.91,17815.0,158.06,158.22,157.86,157.91,17815.0
2018-01-19 15:10:00,157.94,158.13,157.89,158.09,16662.0,157.94,158.13,157.89,158.09,16662.0
2018-01-19 15:20:00,158.09,158.27,157.99,158.14,29275.0,158.09,158.27,157.99,158.14,29275.0
2018-01-19 15:30:00,158.1,158.2,157.98,157.98,103139.0,158.1,158.2,157.98,157.98,103139.0
2018-01-19 15:40:00,158.03,158.2,157.99,158.16,91327.0,158.03,158.2,157.99,158.16,91327.0
2018-01-19 15:50:00,158.13,158.35,157.64,157.97,98026.0,158.13,158.35,157.64,157.97,98026.0
2018-01-22 09:30:00,158.76,159.89,157.97,159.89,83960.0,158.76,159.89,157.97,159.89,83960.0
2018-01-22 09:40:00,159.84,160.0,159.41,159.55,47508.0,159.84,160.0,159.41,159.55,47508.0
2018-01-22 09:50:00,159.51,159.63,159.15,159.5,24673.0,159.51,159.63,159.15,159.5,24673.0
2018-01-22 10:00:00,159.58,159.87,159.42,159.6,23165.0,159.58,159.87,159.42,159.6,23165.0
2018-01-22 10:10:00,159.49,159.67,159.35,159.42,32190.0,159.49,159.67,159.35,159.42,32190.0
2018-01-22 10:20:00,159.42,160.89,159.42,160.74,106907.0,159.42,160.89,159.42,160.74,106907.0
2018-01-22 10:30:00,160.85,161.28,160.8,161.2,45946.0,160.85,161.28,160.8,161.2,45946.0
2018-01-22 10:40:00,161.32,161.89,161.19,161.23,60807.0,161.32,161.89,161.19,161.23,60807.0
2018-01-22 10:50:00,161.18,161.45,160.9,160.94,30087.0,161.18,161.45,160.9,160.94,30087.0
2018-01-22 11:00:00,161.04,161.17,160.84,160.91,73379.0,161.04,161.17,160.84,160.91,73379.0
2018-01-22 11:10:00,160.86,161.1,160.74,160.84,19030.0,160.86,161.1,160.74,160.84,19030.0
2018-01-22 11:20:00,160.83,161.0,160.18,160.18,24098.0,160.83,161.0,160.18,160.18,24098.0
2018-01-22 11:30:00,160.04,160.5,160.04,160.23,11469.0,160.04,160.5,160.04,160.23,11469.0
2018-01-22 11:40:00,160.13,160.66,160.07,160.08,9624.0,160.13,160.66,160.07,160.08,9624.0
2018-01-22 11:50:00,160.09,160.35,159.88,160.35,45592.0,160.09,160.35,159.88,160.35,45592.0
2018-01-22 12:00:00,160.38,160.76,160.11,160.74,22209.0,160.38,160.76,160.11,160.74,22209.0
2018-01-22 12:10:00,160.81,161.04,160.62,160.78,39351.0,160.81,161.04,160.62,160.78,39351.0
2018-01-22 12:20:00,160.78,160.87,160.58,160.75,15190.0,160.78,160.87,160.58,160.75,15190.0
2018-01-22 12:30:00,160.72,161.04,160.7,160.9,14199.0,160.72,161.04,160.7,160.9,14199.0
2018-01-22 12:40:00,160.82,161.07,160.75,161.0,31772.0,160.82,161.07,160.75,161.0,31772.0
2018-01-22 12:50:00,160.97,161.03,160.47,160.55,10865.0,160.97,161.03,160.47,160.55,10865.0
2018-01-22 13:00:00,160.53,160.77,160.31,160.48,21760.0,160.53,160.77,160.31,160.48,21760.0
2018-01-22 13:10:00,160.5,160.79,160.48,160.62,14570.0,160.5,160.79,160.48,160.62,14570.0
2018-01-22 13:20:00,160.61,160.69,160.32,160.51,19999.0,160.61,160.69,160.32,160.51,19999.0
2018-01-22 13:30:00,160.58,161.13,160.58,160.88,15599.0,160.58,161.13,160.58,160.88,15599.0
2018-01-22 13:40:00,160.83,161.08,160.79,160.85,10685.0,160.83,161.08,160.79,160.85,10685.0
2018-01-22 13:50:00,160.88,161.15,160.81,161.06,32510.0,160.88,161.15,160.81,161.06,32510.0
2018-01-22 14:00:00,161.08,161.37,160.7,160.7,21791.0,161.08,161.37,160.7,160.7,21791.0
2018-01-22 14:10:00,160.7,160.89,160.54,160.57,18852.0,160.7,160.89,160.54,160.57,18852.0
2018-01-22 14:20:00,160.51,160.61,160.22,160.48,8735.0,160.51,160.61,160.22,160.48,8735.0
2018-01-22 14:30:00,160.51,160.72,160.43,160.64,9516.0,160.51,160.72,160.43,160.64,9516.0
2018-01-22 14:40:00,160.7,160.79,160.57,160.61,7414.0,160.7,160.79,160.57,160.61,7414.0
2018-01-22 14:50:00,160.69,160.69,160.4,160.4,9462.0,160.69,160.69,160.4,160.4,9462.0
2018-01-22 15:00:00,160.41,160.72,160.36,160.67,13426.0,160.41,160.72,160.36,160.67,13426.0
2018-01-22 15:10:00,160.57,160.87,160.57,160.87,15520.0,160.57,160.87,160.57,160.87,15520.0
2018-01-22 15:20:00,160.89,161.17,160.87,160.92,41755.0,160.89,161.17,160.87,160.92,41755.0
2018-01-22 15:30:00,160.89,161.04,160.76,161.0,115512.0,160.89,161.04,160.76,161.0,115512.0
2018-01-22 15:40:00,161.03,161.49,160.95,161.49,38342.0,161.03,161.49,160.95,161.49,38342.0
2018-01-22 15:50:00,161.5,161.95,161.46,161.91,125494.0,161.5,161.95,161.46,161.91,125494.0
2018-01-23 09:30:00,163.7,166.72,163.24,165.24,262573.0,163.7,166.72,163.24,165.24,262573.0
2018-01-23 09:40:00,165.33,166.3,164.61,164.69,110664.0,165.33,166.3,164.61,164.69,110664.0
2018-01-23 09:50:00,164.75,165.15,164.02,164.83,85841.0,164.75,165.15,164.02,164.83,85841.0
2018-01-23 10:00:00,164.96,164.99,163.82,164.32,56011.0,164.96,164.99,163.82,164.32,56011.0
2018-01-23 10:10:00,164.39,164.6,163.72,163.81,39052.0,164.39,164.6,163.72,163.81,39052.0
2018-01-23 10:20:00,163.78,164.74,163.5,164.74,141447.0,163.78,164.74,163.5,164.74,141447.0
2018-01-23 10:30:00,164.8,164.99,164.28,164.67,85630.0,164.8,164.99,164.28,164.67,85630.0
2018-01-23 10:40:00,164.73,164.77,163.88,164.64,108863.0,164.73,164.77,163.88,164.64,108863.0
2018-01-23 10:50:00,164.64,164.84,164.3,164.76,64817.0,164.64,164.84,164.3,164.76,64817.0
2018-01-23 11:00:00,164.8,165.57,164.69,165.3,78023.0,164.8,165.57,164.69,165.3,78023.0
2018-01-23 11:10:00,165.3,165.5,164.76,164.86,35516.0,165.3,165.5,164.76,164.86,35516.0
2018-01-23 11:20:00,164.85,165.03,164.44,164.64,46425.0,164.85,165.03,164.44,164.64,46425.0
2018-01-23 11:30:00,164.62,164.9,164.42,164.48,53433.0,164.62,164.9,164.42,164.48,53433.0
2018-01-23 11:40:00,164.47,164.82,164.45,164.75,100854.0,164.47,164.82,164.45,164.75,100854.0
2018-01-23 11:50:00,164.72,165.35,164.69,165.22,61400.0,164.72,165.35,164.69,165.22,61400.0
2018-01-23 12:00:00,165.22,165.91,165.21,165.75,75348.0,165.22,165.91,165.21,165.75,75348.0
2018-01-23 12:10:00,165.71,166.11,165.44,165.62,40896.0,165.71,166.11,165.44,165.62,40896.0
2018-01-23 12:20:00,165.62,166.57,165.62,166.56,30605.0,165.62,166.57,165.62,166.56,30605.0
2018-01-23 12:30:00,166.51,167.13,166.51,167.01,39498.0,166.51,167.13,166.51,167.01,39498.0
2018-01-23 12:40:00,167.01,167.31,166.71,166.83,50176.0,167.01,167.31,166.71,166.83,50176.0
2018-01-23 12:50:00,166.83,166.88,165.67,165.8,27628.0,166.83,166.88,165.67,165.8,27628.0
2018-01-23 13:00:00,165.85,166.56,165.71,166.49,27079.0,165.85,166.56,165.71,166.49,27079.0
2018-01-23 13:10:00,166.53,166.55,166.29,166.4,21234.0,166.53,166.55,166.29,166.4,21234.0
2018-01-23 13:20:00,166.31,166.37,166.0,166.13,7521.0,166.31,166.37,166.0,166.13,7521.0
2018-01-23 13:30:00,166.0,166.13,165.71,165.91,24928.0,166.0,166.13,165.71,165.91,24928.0
2018-01-23 13:40:00,165.91,166.35,165.91,166.28,27824.0,165.91,166.35,165.91,166.28,27824.0
2018-01-23 13:50:00,166.33,166.52,166.04,166.28,22516.0,166.33,166.52,166.04,166.28,22516.0
2018-01-23 14:00:00,166.26,166.3,165.81,165.95,16189.0,166.26,166.3,165.81,165.95,16189.0
2018-01-23 14:10:00,165.89,165.94,165.41,165.55,25989.0,165.89,165.94,165.41,165.55,25989.0
2018-01-23 14:20:00,165.55,165.64,165.31,165.63,31192.0,165.55,165.64,165.31,165.63,31192.0
2018-01-23 14:30:00,165.69,166.12,165.54,166.05,21083.0,165.69,166.12,165.54,166.05,21083.0
2018-01-23 14:40:00,166.05,166.2,165.95,166.13,26400.0,166.05,166.2,165.95,166.13,26400.0
2018-01-23 14:50:00,166.09,166.23,165.99,166.0,25494.0,166.09,166.23,165.99,166.0,25494.0
2018-01-23 15:00:00,166.02,166.16,166.0,166.04,14907.0,166.02,166.16,166.0,166.04,14907.0
2018-01-23 15:10:00,166.08,166.08,165.12,165.2,30309.0,166.08,166.08,165.12,165.2,30309.0
2018-01-23 15:20:00,165.21,165.79,165.17,165.66,54302.0,165.21,165.79,165.17,165.66,54302.0
2018-01-23 15:30:00,165.62,165.78,165.49,165.72,66510.0,165.62,165.78,165.49,165.72,66510.0
2018-01-23 15:40:00,165.7,166.55,165.68,166.55,85216.0,165.7,166.55,165.68,166.55,85216.0
2018-01-23 15:50:00,166.54,166.78,166.42,166.58,196161.0,166.54,166.78,166.42,166.58,196161.0
2018-01-24 09:30:00,167.08,167.55,165.62,165.86,63107.0,167.08,167.55,165.62,165.86,63107.0
2018-01-24 09:40:00,165.75,166.23,165.38,166.09,41002.0,165.75,166.23,165.38,166.09,41002.0
2018-01-24 09:50:00,166.21,166.82,166.15,166.33,15112.0,166.21,166.82,166.15,166.33,15112.0
2018-01-24 10:00:00,166.32,167.05,166.32,166.88,32666.0,166.32,167.05,166.32,166.88,32666.0
2018-01-24 10:10:00,166.88,166.97,166.16,166.2,42669.0,166.88,166.97,166.16,166.2,42669.0
2018-01-24 10:20:00,166.25,166.71,165.93,166.68,24831.0,166.25,166.71,165.93,166.68,24831.0
2018-01-24 10:30:00,166.72,167.19,166.55,167.1,31801.0,166.72,167.19,166.55,167.1,31801.0
2018-01-24 10:40:00,167.09,168.43,167.03,167.72,93180.0,167.09,168.43,167.03,167.72,93180.0
2018-01-24 10:50:00,167.76,167.88,167.46,167.53,51348.0,167.76,167.88,167.46,167.53,51348.0
2018-01-24 11:00:00,167.48,167.98,167.48,167.75,65272.0,167.48,167.98,167.48,167.75,65272.0
2018-01-24 11:10:00,167.75,167.94,167.38,167.94,132685.0,167.75,167.94,167.38,167.94,132685.0
2018-01-24 11:20:00,167.98,168.22,167.62,167.77,80053.0,167.98,168.22,167.62,167.77,80053.0
2018-01-24 11:30:00,167.81,167.86,166.86,167.09,86936.0,167.81,167.86,166.86,167.09,86936.0
2018-01-24 11:40:00,167.01,167.99,166.98,167.93,48161.0,167.01,167.99,166.98,167.93,48161.0
2018-01-24 11:50:00,167.85,168.0,167.65,167.68,51942.0,167.85,168.0,167.65,167.68,51942.0
2018-01-24 12:00:00,167.65,167.72,167.11,167.38,39789.0,167.65,167.72,167.11,167.38,39789.0
2018-01-24 12:10:00,167.29,167.68,167.17,167.68,43263.0,167.29,167.68,167.17,167.68,43263.0
2018-01-24 12:20:00,167.65,167.85,167.45,167.78,60519.0,167.65,167.85,167.45,167.78,60519.0
2018-01-24 12:30:00,167.73,167.82,167.32,167.43,42002.0,167.73,167.82,167.32,167.43,42002.0
2018-01-24 12:40:00,167.5,167.65,166.55,166.98,69206.0,167.5,167.65,166.55,166.98,69206.0
2018-01-24 12:50:00,166.98,167.39,166.92,167.27,28424.0,166.98,167.39,166.92,167.27,28424.0
2018-01-24 13:00:00,167.22,167.47,167.17,167.27,43726.0,167.22,167.47,167.17,167.27,43726.0
2018-01-24 13:10:00,167.19,167.53,167.1,167.4,27984.0,167.19,167.53,167.1,167.4,27984.0
2018-01-24 13:20:00,167.4,168.0,167.38,167.9,27723.0,167.4,168.0,167.38,167.9,27723.0
2018-01-24 13:30:00,167.97,168.0,167.6,167.97,33603.0,167.97,168.0,167.6,167.97,33603.0
2018-01-24 13:40:00,167.87,168.37,167.71,168.15,48624.0,167.87,168.37,167.71,168.15,48624.0
2018-01-24 13:50:00,168.08,168.5,168.04,168.33,25096.0,168.08,168.5,168.04,168.33,25096.0
2018-01-24 14:00:00,168.32,168.78,168.22,168.29,63106.0,168.32,168.78,168.22,168.29,63106.0
2018-01-24 14:10:00,168.21,169.18,168.21,169.06,44231.0,168.21,169.18,168.21,169.06,44231.0
2018-01-24 14:20:00,169.08,169.29,168.61,168.85,35074.0,169.08,169.29,168.61,168.85,35074.0
2018-01-24 14:30:00,168.74,168.79,168.05,168.17,34630.0,168.74,168.79,168.05,168.17,34630.0
2018-01-24 14:40:00,168.19,168.83,168.18,168.71,24683.0,168.19,168.83,168.18,168.71,24683.0
2018-01-24 14:50:00,168.67,168.74,168.49,168.68,18566.0,168.67,168.74,168.49,168.68,18566.0
2018-01-24 15:00:00,168.68,168.76,168.37,168.59,28586.0,168.68,168.76,168.37,168.59,28586.0
2018-01-24 15:10:00,168.54,168.56,168.17,168.56,31582.0,168.54,168.56,168.17,168.56,31582.0
2018-01-24 15:20:00,168.53,168.65,168.38,168.52,46121.0,168.53,168.65,168.38,168.52,46121.0
2018-01-24 15:30:00,168.53,168.53,168.04,168.22,58999.0,168.53,168.53,168.04,168.22,58999.0
2018-01-24 15:40:00,168.17,168.51,168.06,168.38,77320.0,168.17,168.51,168.06,168.38,77320.0
2018-01-24 15:50:00,168.3,168.3,167.36,167.49,202554.0,168.3,168.3,167.36,167.49,202554.0
2018-01-25 09:30:00,168.69,168.99,167.04,167.22,51058.0,168.69,168.99,167.04,167.22,51058.0
2018-01-25 09:40:00,167.09,168.79,166.5,168.76,32595.0,167.09,168.79,166.5,168.76,32595.0
2018-01-25 09:50:00,168.76,168.8,167.83,168.22,78082.0,168.76,168.8,167.83,168.22,78082.0
2018-01-25 10:00:00,168.21,168.84,168.02,168.07,30956.0,168.21,168.84,168.02,168.07,30956.0
2018-01-25 10:10:00,168.07,168.78,167.97,168.75,26993.0,168.07,168.78,167.97,168.75,26993.0
2018-01-25 10:20:00,168.71,169.11,167.95,168.06,37584.0,168.71,169.11,167.95,168.06,37584.0
2018-01-25 10:30:00,168.0,168.7,167.93,168.4,12845.0,168.0,168.7,167.93,168.4,12845.0
2018-01-25 10:40:00,168.34,168.56,168.03,168.34,14665.0,168.34,168.56,168.03,168.34,14665.0
2018-01-25 10:50:00,168.31,168.85,168.24,168.66,22385.0,168.31,168.85,168.24,168.66,22385.0
2018-01-25 11:00:00,168.65,169.01,168.51,168.64,17882.0,168.65,169.01,168.51,168.64,17882.0
2018-01-25 11:10:00,168.59,168.98,168.36,168.9,32410.0,168.59,168.98,168.36,168.9,32410.0
2018-01-25 11:20:00,168.9,169.01,168.62,169.01,51512.0,168.9,169.01,168.62,169.01,51512.0
2018-01-25 11:30:00,168.94,169.0,168.05,168.3,39230.0,168.94,169.0,168.05,168.3,39230.0
2018-01-25 11:40:00,168.22,168.42,168.11,168.4,14222.0,168.22,168.42,168.11,168.4,14222.0
2018-01-25 11:50:00,168.4,168.65,168.12,168.43,10887.0,168.4,168.65,168.12,168.43,10887.0
2018-01-25 12:00:00,168.39,168.6,168.22,168.36,10862.0,168.39,168.6,168.22,168.36,10862.0
2018-01-25 12:10:00,168.31,169.0,168.28,168.88,8919.0,168.31,169.0,168.28,168.88,8919.0
2018-01-25 12:20:00,168.87,168.91,168.27,168.31,32449.0,168.87,168.91,168.27,168.31,32449.0
2018-01-25 12:30:00,168.3,168.37,167.85,167.85,17651.0,168.3,168.37,167.85,167.85,17651.0
2018-01-25 12:40:00,167.91,167.98,167.63,167.77,11581.0,167.91,167.98,167.63,167.77,11581.0
2018-01-25 12:50:00,167.72,167.82,167.32,167.46,14278.0,167.72,167.82,167.32,167.46,14278.0
2018-01-25 13:00:00,167.41,167.41,167.05,167.3,12930.0,167.41,167.41,167.05,167.3,12930.0
2018-01-25 13:10:00,167.36,167.44,167.11,167.16,24404.0,167.36,167.44,167.11,167.16,24404.0
2018-01-25 13:20:00,167.18,167.18,166.83,167.01,19600.0,167.18,167.18,166.83,167.01,19600.0
2018-01-25 13:30:00,167.02,167.28,166.89,167.25,10391.0,167.02,167.28,166.89,167.25,10391.0
2018-01-25 13:40:00,167.25,167.94,167.11,167.73,35125.0,167.25,167.94,167.11,167.73,35125.0
2018-01-25 13:50:00,167.74,167.88,167.62,167.62,6663.0,167.74,167.88,167.62,167.62,6663.0
2018-01-25 14:00:00,167.68,167.68,167.04,167.04,12405.0,167.68,167.68,167.04,167.04,12405.0
2018-01-25 14:10:00,167.19,167.19,166.42,166.98,16001.0,167.19,167.19,166.42,166.98,16001.0
2018-01-25 14:20:00,166.99,167.07,166.69,166.86,12064.0,166.99,167.07,166.69,166.86,12064.0
2018-01-25 14:30:00,166.91,167.01,166.41,166.65,11800.0,166.91,167.01,166.41,166.65,11800.0
2018-01-25 14:40:00,166.68,166.68,166.19,166.27,7650.0,166.68,166.68,166.19,166.27,7650.0
2018-01-25 14:50:00,166.25,166.66,165.94,166.37,21006.0,166.25,166.66,165.94,166.37,21006.0
2018-01-25 15:00:00,166.37,166.4,166.0,166.11,12748.0,166.37,166.4,166.0,166.11,12748.0
2018-01-25 15:10:00,166.11,166.37,165.95,166.23,23207.0,166.11,166.37,165.95,166.23,23207.0
2018-01-25 15:20:00,166.3,166.58,166.2,166.48,17415.0,166.3,166.58,166.2,166.48,17415.0
2018-01-25 15:30:00,166.38,166.57,166.11,166.15,17933.0,166.38,166.57,166.11,166.15,17933.0
2018-01-25 15:40:00,166.15,166.34,166.0,166.22,43725.0,166.15,166.34,166.0,166.22,43725.0
2018-01-25 15:50:00,166.2,166.42,166.04,166.24,83460.0,166.2,166.42,166.04,166.24,83460.0
2018-01-26 09:30:00,167.31,167.68,166.52,167.55,23067.0,167.31,167.68,166.52,167.55,23067.0
2018-01-26 09:40:00,167.41,167.45,166.7,167.19,52239.0,167.41,167.45,166.7,167.19,52239.0
2018-01-26 09:50:00,167.19,167.56,166.92,167.15,33364.0,167.19,167.56,166.92,167.15,33364.0
2018-01-26 10:00:00,167.06,167.33,166.66,167.16,49147.0,167.06,167.33,166.66,167.16,49147.0
2018-01-26 10:10:00,167.19,167.3,166.7,167.02,26054.0,167.19,167.3,166.7,167.02,26054.0
2018-01-26 10:20:00,167.0,167.18,166.79,166.87,17112.0,167.0,167.18,166.79,166.87,17112.0
2018-01-26 10:30:00,166.99,167.61,166.83,167.39,19641.0,166.99,167.61,166.83,167.39,19641.0
2018-01-26 10:40:00,167.48,167.75,167.34,167.34,31571.0,167.48,167.75,167.34,167.34,31571.0
2018-01-26 10:50:00,167.34,167.67,167.26,167.47,34950.0,167.34,167.67,167.26,167.47,34950.0
2018-01-26 11:00:00,167.37,167.41,166.94,167.04,24706.0,167.37,167.41,166.94,167.04,24706.0
2018-01-26 11:10:00,167.07,167.13,166.83,166.9,20986.0,167.07,167.13,166.83,166.9,20986.0
2018-01-26 11:20:00,166.94,167.01,166.58,166.83,32613.0,166.94,167.01,166.58,166.83,32613.0
2018-01-26 11:30:00,166.89,166.97,166.1,166.3,52102.0,166.89,166.97,166.1,166.3,52102.0
2018-01-26 11:40:00,166.36,167.02,166.31,166.87,15904.0,166.36,167.02,166.31,166.87,15904.0
2018-01-26 11:50:00,166.81,167.21,166.59,166.99,19168.0,166.81,167.21,166.59,166.99,19168.0
2018-01-26 12:00:00,167.11,167.25,166.88,166.96,19068.0,167.11,167.25,166.88,166.96,19068.0
2018-01-26 12:10:00,166.96,167.01,166.66,166.73,19859.0,166.96,167.01,166.66,166.73,19859.0
2018-01-26 12:20:00,166.69,167.17,166.67,167.03,38030.0,166.69,167.17,166.67,167.03,38030.0
2018-01-26 12:30:00,167.0,167.15,166.84,167.15,17757.0,167.0,167.15,166.84,167.15,17757.0
2018-01-26 12:40:00,167.15,167.19,166.91,167.11,26310.0,167.15,167.19,166.91,167.11,26310.0
2018-01-26 12:50:00,167.09,167.25,166.92,167.24,41509.0,167.09,167.25,166.92,167.24,41509.0
2018-01-26 13:00:00,167.29,167.43,167.21,167.43,10247.0,167.29,167.43,167.21,167.43,10247.0
2018-01-26 13:10:00,167.46,167.79,167.43,167.74,10708.0,167.46,167.79,167.43,167.74,10708.0
2018-01-26 13:20:00,167.69,168.19,167.68,167.99,22161.0,167.69,168.19,167.68,167.99,22161.0
2018-01-26 13:30:00,168.02,168.14,167.96,168.04,15750.0,168.02,168.14,167.96,168.04,15750.0
2018-01-26 13:40:00,167.96,168.12,167.94,167.96,16700.0,167.96,168.12,167.94,167.96,16700.0
2018-01-26 13:50:00,168.02,168.43,168.01,168.24,11715.0,168.02,168.43,168.01,168.24,11715.0
2018-01-26 14:00:00,168.25,168.28,167.78,167.78,11812.0,168.25,168.28,167.78,167.78,11812.0
2018-01-26 14:10:00,167.78,168.03,167.63,167.99,9012.0,167.78,168.03,167.63,167.99,9012.0
2018-01-26 14:20:00,167.96,168.0,167.77,167.86,11550.0,167.96,168.0,167.77,167.86,11550.0
2018-01-26 14:30:00,167.9,168.03,167.8,167.89,10084.0,167.9,168.03,167.8,167.89,10084.0
2018-01-26 14:40:00,167.9,168.05,167.77,167.9,20421.0,167.9,168.05,167.77,167.9,20421.0
2018-01-26 14:50:00,167.82,167.98,167.73,167.92,7559.0,167.82,167.98,167.73,167.92,7559.0
2018-01-26 15:00:00,167.97,168.44,167.95,168.31,12588.0,167.97,168.44,167.95,168.31,12588.0
2018-01-26 15:10:00,168.38,168.53,168.07,168.08,16446.0,168.38,168.53,168.07,168.08,16446.0
2018-01-26 15:20:00,168.06,168.17,167.88,167.97,16807.0,168.06,168.17,167.88,167.97,16807.0
2018-01-26 15:30:00,168.0,168.33,168.0,168.31,28898.0,168.0,168.33,168.0,168.31,28898.0
2018-01-26 15:40:00,168.35,168.9,168.31,168.88,45391.0,168.35,168.9,168.31,168.88,45391.0
2018-01-26 15:50:00,168.93,169.3,168.9,169.21,182634.0,168.93,169.3,168.9,169.21,182634.0
2018-01-29 09:30:00,169.13,169.84,168.77,169.45,55660.0,169.13,169.84,168.77,169.45,55660.0
2018-01-29 09:40:00,169.37,169.9,169.07,169.87,49869.0,169.37,169.9,169.07,169.87,49869.0
2018-01-29 09:50:00,169.84,171.26,169.58,170.38,122379.0,169.84,171.26,169.58,170.38,122379.0
2018-01-29 10:00:00,170.31,170.49,169.38,170.22,43411.0,170.31,170.49,169.38,170.22,43411.0
2018-01-29 10:10:00,170.23,170.51,169.66,170.22,78291.0,170.23,170.51,169.66,170.22,78291.0
2018-01-29 10:20:00,170.24,170.43,170.11,170.29,20485.0,170.24,170.43,170.11,170.29,20485.0
2018-01-29 10:30:00,170.33,170.54,170.04,170.11,26383.0,170.33,170.54,170.04,170.11,26383.0
2018-01-29 10:40:00,170.12,170.12,169.35,169.58,13678.0,170.12,170.12,169.35,169.58,13678.0
2018-01-29 10:50:00,169.61,169.68,169.06,169.51,37265.0,169.61,169.68,169.06,169.51,37265.0
2018-01-29 11:00:00,169.55,169.77,168.83,168.96,30311.0,169.55,169.77,168.83,168.96,30311.0
2018-01-29 11:10:00,169.0,169.14,168.56,168.64,22456.0,169.0,169.14,168.56,168.64,22456.0
2018-01-29 11:20:00,168.73,168.8,168.01,168.13,32181.0,168.73,168.8,168.01,168.13,32181.0
2018-01-29 11:30:00,168.12,168.29,167.69,167.69,26568.0,168.12,168.29,167.69,167.69,26568.0
2018-01-29 11:40:00,167.68,167.89,167.52,167.56,28251.0,167.68,167.89,167.52,167.56,28251.0
2018-01-29 11:50:00,167.72,167.93,167.42,167.42,18254.0,167.72,167.93,167.42,167.42,18254.0
2018-01-29 12:00:00,167.49,167.86,167.24,167.85,48247.0,167.49,167.86,167.24,167.85,48247.0
2018-01-29 12:10:00,167.89,168.15,167.77,168.06,32859.0,167.89,168.15,167.77,168.06,32859.0
2018-01-29 12:20:00,168.09,168.14,167.82,167.95,35619.0,168.09,168.14,167.82,167.95,35619.0
2018-01-29 12:30:00,167.96,168.01,167.58,167.59,22485.0,167.96,168.01,167.58,167.59,22485.0
2018-01-29 12:40:00,167.6,167.83,167.5,167.59,15477.0,167.6,167.83,167.5,167.59,15477.0
2018-01-29 12:50:00,167.62,167.63,167.38,167.38,23688.0,167.62,167.63,167.38,167.38,23688.0
2018-01-29 13:00:00,167.45,167.99,167.45,167.79,38817.0,167.45,167.99,167.45,167.79,38817.0
2018-01-29 13:10:00,167.79,167.85,167.59,167.64,25292.0,167.79,167.85,167.59,167.64,25292.0
2018-01-29 13:20:00,167.62,167.62,167.44,167.53,22534.0,167.62,167.62,167.44,167.53,22534.0
2018-01-29 13:30:00,167.5,167.51,167.11,167.41,33435.0,167.5,167.51,167.11,167.41,33435.0
2018-01-29 13:40:00,167.45,167.6,167.35,167.46,20435.0,167.45,167.6,167.35,167.46,20435.0
2018-01-29 13:50:00,167.43,167.61,167.28,167.61,23356.0,167.43,167.61,167.28,167.61,23356.0
2018-01-29 14:00:00,167.6,167.62,167.47,167.47,25218.0,167.6,167.62,167.47,167.47,25218.0
2018-01-29 14:10:00,167.52,167.52,167.34,167.4,17337.0,167.52,167.52,167.34,167.4,17337.0
2018-01-29 14:20:00,167.42,167.53,167.35,167.4,20646.0,167.42,167.53,167.35,167.4,20646.0
2018-01-29 14:30:00,167.38,167.38,166.93,166.93,20255.0,167.38,167.38,166.93,166.93,20255.0
2018-01-29 14:40:00,166.9,166.93,166.77,166.81,29607.0,166.9,166.93,166.77,166.81,29607.0
2018-01-29 14:50:00,166.84,167.09,166.69,167.03,38712.0,166.84,167.09,166.69,167.03,38712.0
2018-01-29 15:00:00,167.01,167.03,166.69,166.72,24656.0,167.01,167.03,166.69,166.72,24656.0
2018-01-29 15:10:00,166.73,167.38,166.72,167.17,54341.0,166.73,167.38,166.72,167.17,54341.0
2018-01-29 15:20:00,167.17,167.27,166.47,166.47,31309.0,167.17,167.27,166.47,166.47,31309.0
2018-01-29 15:30:00,166.47,166.99,166.41,166.78,49520.0,166.47,166.99,166.41,166.78,49520.0
2018-01-29 15:40:00,166.78,166.91,166.54,166.84,37932.0,166.78,166.91,166.54,166.84,37932.0
2018-01-29 15:50:00,167.14,167.42,166.9,167.14,105380.0,167.14,167.42,166.9,167.14,105380.0
2018-01-30 09:30:00,166.37,166.63,165.04,165.63,80283.0,166.37,166.63,165.04,165.63,80283.0
2018-01-30 09:40:00,165.53,166.26,164.0,166.1,88463.0,165.53,166.26,164.0,166.1,88463.0
2018-01-30 09:50:00,165.97,167.22,165.89,166.96,46581.0,165.97,167.22,165.89,166.96,46581.0
2018-01-30 10:00:00,166.91,167.81,166.8,167.74,120792.0,166.91,167.81,166.8,167.74,120792.0
2018-01-30 10:10:00,167.76,167.8,166.88,167.03,63403.0,167.76,167.8,166.88,167.03,63403.0
2018-01-30 10:20:00,166.83,167.38,166.58,167.28,110114.0,166.83,167.38,166.58,167.28,110114.0
2018-01-30 10:30:00,167.27,167.47,166.24,167.2,59452.0,167.27,167.47,166.24,167.2,59452.0
2018-01-30 10:40:00,167.22,167.94,167.04,167.72,41367.0,167.22,167.94,167.04,167.72,41367.0
2018-01-30 10:50:00,167.57,167.89,167.42,167.68,18321.0,167.57,167.89,167.42,167.68,18321.0
2018-01-30 11:00:00,167.8,168.0,167.33,167.41,28210.0,167.8,168.0,167.33,167.41,28210.0
2018-01-30 11:10:00,167.44,167.95,167.3,167.75,82866.0,167.44,167.95,167.3,167.75,82866.0
2018-01-30 11:20:00,167.85,168.08,167.58,167.81,20300.0,167.85,168.08,167.58,167.81,20300.0
2018-01-30 11:30:00,167.89,168.05,167.39,167.54,33130.0,167.89,168.05,167.39,167.54,33130.0
2018-01-30 11:40:00,167.4,167.61,167.11,167.15,30593.0,167.4,167.61,167.11,167.15,30593.0
2018-01-30 11:50:00,167.11,167.14,166.08,166.17,22702.0,167.11,167.14,166.08,166.17,22702.0
2018-01-30 12:00:00,166.14,166.9,166.12,166.56,24909.0,166.14,166.9,166.12,166.56,24909.0
2018-01-30 12:10:00,166.68,167.01,166.4,167.01,13710.0,166.68,167.01,166.4,167.01,13710.0
2018-01-30 12:20:00,166.84,167.05,166.64,166.71,21243.0,166.84,167.05,166.64,166.71,21243.0
2018-01-30 12:30:00,166.73,166.74,166.16,166.66,19104.0,166.73,166.74,166.16,166.66,19104.0
2018-01-30 12:40:00,166.61,166.85,166.47,166.54,29217.0,166.61,166.85,166.47,166.54,29217.0
2018-01-30 12:50:00,166.54,166.95,166.54,166.9,13110.0,166.54,166.95,166.54,166.9,13110.0
2018-01-30 13:00:00,166.85,166.85,166.29,166.73,16748.0,166.85,166.85,166.29,166.73,16748.0
2018-01-30 13:10:00,166.8,167.07,166.6,166.92,18475.0,166.8,167.07,166.6,166.92,18475.0
2018-01-30 13:20:00,166.9,167.07,166.62,166.72,11286.0,166.9,167.07,166.62,166.72,11286.0
2018-01-30 13:30:00,166.74,166.74,165.79,166.3,47487.0,166.74,166.74,165.79,166.3,47487.0
2018-01-30 13:40:00,166.39,167.2,166.38,166.77,36799.0,166.39,167.2,166.38,166.77,36799.0
2018-01-30 13:50:00,166.78,167.33,166.62,166.75,19228.0,166.78,167.33,166.62,166.75,19228.0
2018-01-30 14:00:00,166.74,167.31,166.68,166.99,20224.0,166.74,167.31,166.68,166.99,20224.0
2018-01-30 14:10:00,166.89,167.04,166.51,166.82,20067.0,166.89,167.04,166.51,166.82,20067.0
2018-01-30 14:20:00,166.82,167.01,166.49,166.67,22817.0,166.82,167.01,166.49,166.67,22817.0
2018-01-30 14:30:00,166.62,166.62,166.05,166.23,32105.0,166.62,166.62,166.05,166.23,32105.0
2018-01-30 14:40:00,166.32,166.57,166.2,166.42,39844.0,166.32,166.57,166.2,166.42,39844.0
2018-01-30 14:50:00,166.4,166.79,166.35,166.39,29472.0,166.4,166.79,166.35,166.39,29472.0
2018-01-30 15:00:00,166.33,166.77,166.25,166.47,33137.0,166.33,166.77,166.25,166.47,33137.0
2018-01-30 15:10:00,166.55,166.89,166.46,166.81,30097.0,166.55,166.89,166.46,166.81,30097.0
2018-01-30 15:20:00,166.85,167.04,166.65,166.76,34036.0,166.85,167.04,166.65,166.76,34036.0
2018-01-30 15:30:00,166.75,167.14,166.74,166.97,45234.0,166.75,167.14,166.74,166.97,45234.0
2018-01-30 15:40:00,166.95,166.96,166.36,166.75,76165.0,166.95,166.96,166.36,166.75,76165.0
2018-01-30 15:50:00,166.71,167.03,166.45,166.56,158773.0,166.71,167.03,166.45,166.56,158773.0
2018-01-31 09:30:00,166.72,168.59,166.16,166.81,46871.0,166.72,168.59,166.16,166.81,46871.0
2018-01-31 09:40:00,166.81,167.57,166.36,167.33,21814.0,166.81,167.57,166.36,167.33,21814.0
2018-01-31 09:50:00,167.1,168.12,166.86,167.67,15234.0,167.1,168.12,166.86,167.67,15234.0
2018-01-31 10:00:00,167.77,167.82,167.05,167.54,31923.0,167.77,167.82,167.05,167.54,31923.0
2018-01-31 10:10:00,167.53,168.03,167.08,167.89,24662.0,167.53,168.03,167.08,167.89,24662.0
2018-01-31 10:20:00,167.88,167.92,167.24,167.55,22932.0,167.88,167.92,167.24,167.55,22932.0
2018-01-31 10:30:00,167.56,167.67,166.99,167.34,37474.0,167.56,167.67,166.99,167.34,37474.0
2018-01-31 10:40:00,167.17,167.36,166.18,166.19,224907.0,167.17,167.36,166.18,166.19,224907.0
2018-01-31 10:50:00,166.08,166.5,165.77,166.19,82228.0,166.08,166.5,165.77,166.19,82228.0
2018-01-31 11:00:00,166.2,166.36,165.06,165.11,52364.0,166.2,166.36,165.06,165.11,52364.0
2018-01-31 11:10:00,165.18,165.51,164.53,164.83,69403.0,165.18,165.51,164.53,164.83,69403.0
2018-01-31 11:20:00,164.78,166.25,164.78,165.73,85280.0,164.78,166.25,164.78,165.73,85280.0
2018-01-31 11:30:00,165.77,166.19,165.61,165.73,33860.0,165.77,166.19,165.61,165.73,33860.0
2018-01-31 11:40:00,165.75,165.83,165.39,165.6,38577.0,165.75,165.83,165.39,165.6,38577.0
2018-01-31 11:50:00,165.58,165.58,164.78,164.92,22407.0,165.58,165.58,164.78,164.92,22407.0
2018-01-31 12:00:00,164.92,165.49,164.83,165.15,93006.0,164.92,165.49,164.83,165.15,93006.0
2018-01-31 12:10:00,165.2,165.75,164.98,165.41,23925.0,165.2,165.75,164.98,165.41,23925.0
2018-01-31 12:20:00,165.5,166.24,165.49,166.1,19456.0,165.5,166.24,165.49,166.1,19456.0
2018-01-31 12:30:00,166.08,166.65,165.85,166.05,64058.0,166.08,166.65,165.85,166.05,64058.0
2018-01-31 12:40:00,166.02,166.27,165.92,166.03,10735.0,166.02,166.27,165.92,166.03,10735.0
2018-01-31 12:50:00,166.0,166.34,166.0,166.16,8787.0,166.0,166.34,166.0,166.16,8787.0
2018-01-31 13:00:00,166.19,166.36,166.0,166.09,12628.0,166.19,166.36,166.0,166.09,12628.0
2018-01-31 13:10:00,166.14,166.27,165.9,166.01,13556.0,166.14,166.27,165.9,166.01,13556.0
2018-01-31 13:20:00,165.98,166.68,165.98,166.56,5901.0,165.98,166.68,165.98,166.56,5901.0
2018-01-31 13:30:00,166.75,167.07,166.35,166.56,20831.0,166.75,167.07,166.35,166.56,20831.0
2018-01-31 13:40:00,166.5,166.56,166.1,166.16,31919.0,166.5,166.56,166.1,166.16,31919.0
2018-01-31 13:50:00,166.14,166.32,165.9,166.08,20711.0,166.14,166.32,165.9,166.08,20711.0
2018-01-31 14:00:00,166.13,166.96,166.13,166.96,26300.0,166.13,166.96,166.13,166.96,26300.0
2018-01-31 14:10:00,166.96,167.24,166.74,166.96,35920.0,166.96,167.24,166.74,166.96,35920.0
2018-01-31 14:20:00,167.02,167.02,166.34,166.98,32309.0,167.02,167.02,166.34,166.98,32309.0
2018-01-31 14:30:00,167.04,167.04,166.34,166.52,42404.0,167.04,167.04,166.34,166.52,42404.0
2018-01-31 14:40:00,166.41,166.8,166.0,166.24,26329.0,166.41,166.8,166.0,166.24,26329.0
2018-01-31 14:50:00,166.25,166.87,165.94,166.87,25052.0,166.25,166.87,165.94,166.87,25052.0
2018-01-31 15:00:00,166.75,166.75,165.54,165.79,51959.0,166.75,166.75,165.54,165.79,51959.0
2018-01-31 15:10:00,165.79,166.19,165.5,165.58,44416.0,165.79,166.19,165.5,165.58,44416.0
2018-01-31 15:20:00,165.77,166.31,165.68,166.28,38920.0,165.77,166.31,165.68,166.28,38920.0
2018-01-31 15:30:00,166.25,167.41,166.2,166.85,109173.0,166.25,167.41,166.2,166.85,109173.0
2018-01-31 15:40:00,166.83,167.51,166.71,166.84,62856.0,166.83,167.51,166.71,166.84,62856.0
2018-01-31 15:50:00,166.78,167.08,166.53,166.87,117931.0,166.78,167.08,166.53,166.87,117931.0
2018-02-01 09:30:00,174.11,174.96,167.4,168.2,489528.0,174.11,174.96,167.4,168.2,489528.0
2018-02-01 09:40:00,168.2,169.52,165.34,165.86,273082.0,168.2,169.52,165.34,165.86,273082.0
2018-02-01 09:50:00,165.71,169.69,165.33,168.03,221126.0,165.71,169.69,165.33,168.03,221126.0
2018-02-01 10:00:00,168.15,169.99,166.31,169.29,175241.0,168.15,169.99,166.31,169.29,175241.0
2018-02-01 10:10:00,169.3,170.0,168.88,169.58,75138.0,169.3,170.0,168.88,169.58,75138.0
2018-02-01 10:20:00,169.51,169.64,165.6,165.96,213576.0,169.51,169.64,165.6,165.96,213576.0
2018-02-01 10:30:00,166.21,166.48,165.44,165.79,90547.0,166.21,166.48,165.44,165.79,90547.0
2018-02-01 10:40:00,165.8,166.2,164.58,165.27,114634.0,165.8,166.2,164.58,165.27,114634.0
2018-02-01 10:50:00,165.2,165.54,163.17,163.37,89291.0,165.2,165.54,163.17,163.37,89291.0
2018-02-01 11:00:00,163.36,165.19,163.26,164.16,76448.0,163.36,165.19,163.26,164.16,76448.0
2018-02-01 11:10:00,164.05,164.56,163.79,164.14,89756.0,164.05,164.56,163.79,164.14,89756.0
2018-02-01 11:20:00,164.18,164.41,163.82,164.26,114565.0,164.18,164.41,163.82,164.26,114565.0
2018-02-01 11:30:00,164.33,164.4,163.39,163.69,76526.0,164.33,164.4,163.39,163.69,76526.0
2018-02-01 11:40:00,163.78,166.88,163.69,166.88,99402.0,163.78,166.88,163.69,166.88,99402.0
2018-02-01 11:50:00,166.74,167.15,165.46,165.95,108185.0,166.74,167.15,165.46,165.95,108185.0
2018-02-01 12:00:00,165.88,166.47,165.0,165.11,40968.0,165.88,166.47,165.0,165.11,40968.0
2018-02-01 12:10:00,165.04,166.26,165.04,166.26,44814.0,165.04,166.26,165.04,166.26,44814.0
2018-02-01 12:20:00,166.16,167.34,166.06,167.12,81940.0,166.16,167.34,166.06,167.12,81940.0
2018-02-01 12:30:00,167.25,167.87,165.95,166.43,117387.0,167.25,167.87,165.95,166.43,117387.0
2018-02-01 12:40:00,166.29,167.14,165.91,166.91,48962.0,166.29,167.14,165.91,166.91,48962.0
2018-02-01 12:50:00,166.91,167.55,166.41,166.77,50518.0,166.91,167.55,166.41,166.77,50518.0
2018-02-01 13:00:00,166.76,166.95,165.87,166.2,34144.0,166.76,166.95,165.87,166.2,34144.0
2018-02-01 13:10:00,166.21,166.81,166.09,166.57,21771.0,166.21,166.81,166.09,166.57,21771.0
2018-02-01 13:20:00,166.58,166.96,166.2,166.96,29491.0,166.58,166.96,166.2,166.96,29491.0
2018-02-01 13:30:00,166.92,167.32,166.8,166.87,23145.0,166.92,167.32,166.8,166.87,23145.0
2018-02-01 13:40:00,166.81,167.17,166.51,167.01,27624.0,166.81,167.17,166.51,167.01,27624.0
2018-02-01 13:50:00,167.01,167.11,166.42,166.99,41975.0,167.01,167.11,166.42,166.99,41975.0
2018-02-01 14:00:00,166.89,167.08,166.74,166.91,22253.0,166.89,167.08,166.74,166.91,22253.0
2018-02-01 14:10:00,166.81,166.92,166.34,166.51,31046.0,166.81,166.92,166.34,166.51,31046.0
2018-02-01 14:20:00,166.57,166.78,166.2,166.66,26328.0,166.57,166.78,166.2,166.66,26328.0
2018-02-01 14:30:00,166.76,167.33,166.67,167.25,34842.0,166.76,167.33,166.67,167.25,34842.0
2018-02-01 14:40:00,167.18,167.57,166.97,167.48,48464.0,167.18,167.57,166.97,167.48,48464.0
2018-02-01 14:50:00,167.47,168.38,167.46,167.75,56735.0,167.47,168.38,167.46,167.75,56735.0
2018-02-01 15:00:00,167.87,167.87,167.32,167.42,50249.0,167.87,167.87,167.32,167.42,50249.0
2018-02-01 15:10:00,167.46,167.76,166.65,166.76,127653.0,167.46,167.76,166.65,166.76,127653.0
2018-02-01 15:20:00,166.89,167.28,166.39,167.03,57577.0,166.89,167.28,166.39,167.03,57577.0
2018-02-01 15:30:00,167.09,167.48,166.98,167.24,80826.0,167.09,167.48,166.98,167.24,80826.0
2018-02-01 15:40:00,167.19,168.69,167.12,168.66,162518.0,167.19,168.69,167.12,168.66,162518.0
2018-02-01 15:50:00,168.69,173.0,168.68,173.0,444042.0,168.69,173.0,168.68,173.0,444042.0
2018-02-02 09:30:00,169.42,169.96,166.5,167.89,230162.0,169.42,169.96,166.5,167.89,230162.0
2018-02-02 09:40:00,167.97,168.98,167.64,167.77,133715.0,167.97,168.98,167.64,167.77,133715.0
2018-02-02 09:50:00,167.82,167.97,166.26,167.38,111091.0,167.82,167.97,166.26,167.38,111091.0
2018-02-02 10:00:00,167.21,167.5,165.01,165.59,141633.0,167.21,167.5,165.01,165.59,141633.0
2018-02-02 10:10:00,165.65,165.91,165.0,165.02,71546.0,165.65,165.91,165.0,165.02,71546.0
2018-02-02 10:20:00,165.02,165.2,163.64,164.57,55832.0,165.02,165.2,163.64,164.57,55832.0
2018-02-02 10:30:00,164.64,165.3,164.41,165.0,35372.0,164.64,165.3,164.41,165.0,35372.0
2018-02-02 10:40:00,165.03,165.6,165.02,165.43,55572.0,165.03,165.6,165.02,165.43,55572.0
2018-02-02 10:50:00,165.42,165.44,164.7,164.78,59136.0,165.42,165.44,164.7,164.78,59136.0
2018-02-02 11:00:00,164.85,165.38,164.84,165.38,37430.0,164.85,165.38,164.84,165.38,37430.0
2018-02-02 11:10:00,165.26,166.05,165.26,166.02,124067.0,165.26,166.05,165.26,166.02,124067.0
2018-02-02 11:20:00,166.05,166.66,166.03,166.53,58843.0,166.05,166.66,166.03,166.53,58843.0
2018-02-02 11:30:00,166.61,166.9,166.06,166.36,32361.0,166.61,166.9,166.06,166.36,32361.0
2018-02-02 11:40:00,166.37,166.81,166.36,166.5,33807.0,166.37,166.81,166.36,166.5,33807.0
2018-02-02 11:50:00,166.56,166.59,166.27,166.5,33579.0,166.56,166.59,166.27,166.5,33579.0
2018-02-02 12:00:00,166.52,166.81,166.4,166.63,40028.0,166.52,166.81,166.4,166.63,40028.0
2018-02-02 12:10:00,166.68,166.79,166.15,166.69,65219.0,166.68,166.79,166.15,166.69,65219.0
2018-02-02 12:20:00,166.67,166.7,165.74,166.23,96474.0,166.67,166.7,165.74,166.23,96474.0
2018-02-02 12:30:00,166.11,166.11,165.28,165.75,40307.0,166.11,166.11,165.28,165.75,40307.0
2018-02-02 12:40:00,165.74,165.75,164.85,165.25,24599.0,165.74,165.75,164.85,165.25,24599.0
2018-02-02 12:50:00,165.17,165.81,165.1,165.6,48634.0,165.17,165.81,165.1,165.6,48634.0
2018-02-02 13:00:00,165.6,165.91,165.34,165.65,20209.0,165.6,165.91,165.34,165.65,20209.0
2018-02-02 13:10:00,165.65,166.72,165.6,166.23,51985.0,165.65,166.72,165.6,166.23,51985.0
2018-02-02 13:20:00,166.43,166.43,165.82,165.94,35419.0,166.43,166.43,165.82,165.94,35419.0
2018-02-02 13:30:00,165.93,166.14,165.83,165.92,24599.0,165.93,166.14,165.83,165.92,24599.0
2018-02-02 13:40:00,165.96,166.14,165.76,165.93,28041.0,165.96,166.14,165.76,165.93,28041.0
2018-02-02 13:50:00,165.91,166.77,165.91,166.31,17539.0,165.91,166.77,165.91,166.31,17539.0
2018-02-02 14:00:00,166.38,166.47,165.9,165.95,21021.0,166.38,166.47,165.9,165.95,21021.0
2018-02-02 14:10:00,165.94,165.97,165.62,165.74,45779.0,165.94,165.97,165.62,165.74,45779.0
2018-02-02 14:20:00,165.75,166.09,165.58,165.58,55232.0,165.75,166.09,165.58,165.58,55232.0
2018-02-02 14:30:00,165.64,166.16,165.64,165.83,22250.0,165.64,166.16,165.64,165.83,22250.0
2018-02-02 14:40:00,165.77,165.88,165.48,165.65,38762.0,165.77,165.88,165.48,165.65,38762.0
2018-02-02 14:50:00,165.65,165.85,165.44,165.64,53891.0,165.65,165.85,165.44,165.64,53891.0
2018-02-02 15:00:00,165.54,165.88,165.5,165.66,55805.0,165.54,165.88,165.5,165.66,55805.0
2018-02-02 15:10:00,165.71,166.19,165.71,165.85,60709.0,165.71,166.19,165.71,165.85,60709.0
2018-02-02 15:20:00,166.0,166.48,165.98,166.19,54296.0,166.0,166.48,165.98,166.19,54296.0
2018-02-02 15:30:00,166.19,166.61,166.14,166.6,135154.0,166.19,166.61,166.14,166.6,135154.0
2018-02-02 15:40:00,166.63,167.08,166.25,166.5,180391.0,166.63,167.08,166.25,166.5,180391.0
2018-02-02 15:50:00,166.54,166.64,165.95,166.04,318665.0,166.54,166.64,165.95,166.04,318665.0
2018-02-05 09:30:00,163.08,165.87,163.0,164.36,137338.0,163.08,165.87,163.0,164.36,137338.0
2018-02-05 09:40:00,164.36,164.81,163.68,164.51,69664.0,164.36,164.81,163.68,164.51,69664.0
2018-02-05 09:50:00,164.62,164.99,163.83,164.59,85617.0,164.62,164.99,163.83,164.59,85617.0
2018-02-05 10:00:00,164.58,164.6,163.31,164.01,98473.0,164.58,164.6,163.31,164.01,98473.0
2018-02-05 10:10:00,164.08,164.76,163.52,164.12,42073.0,164.08,164.76,163.52,164.12,42073.0
2018-02-05 10:20:00,164.12,164.84,163.9,164.67,42330.0,164.12,164.84,163.9,164.67,42330.0
2018-02-05 10:30:00,164.69,164.78,163.26,163.82,30774.0,164.69,164.78,163.26,163.82,30774.0
2018-02-05 10:40:00,164.02,164.2,163.54,163.86,35355.0,164.02,164.2,163.54,163.86,35355.0
2018-02-05 10:50:00,163.85,163.97,163.43,163.62,38350.0,163.85,163.97,163.43,163.62,38350.0
2018-02-05 11:00:00,163.65,163.86,163.08,163.38,40087.0,163.65,163.86,163.08,163.38,40087.0
2018-02-05 11:10:00,163.27,163.5,162.51,162.63,22733.0,163.27,163.5,162.51,162.63,22733.0
2018-02-05 11:20:00,162.63,162.74,162.31,162.35,39487.0,162.63,162.74,162.31,162.35,39487.0
2018-02-05 11:30:00,162.36,162.48,161.55,161.76,31153.0,162.36,162.48,161.55,161.76,31153.0
2018-02-05 11:40:00,161.65,161.81,161.2,161.2,21379.0,161.65,161.81,161.2,161.2,21379.0
2018-02-05 11:50:00,161.19,161.93,161.13,161.93,40054.0,161.19,161.93,161.13,161.93,40054.0
2018-02-05 12:00:00,161.87,162.05,161.28,161.34,17019.0,161.87,162.05,161.28,161.34,17019.0
2018-02-05 12:10:00,161.35,161.5,160.98,161.03,28696.0,161.35,161.5,160.98,161.03,28696.0
2018-02-05 12:20:00,160.99,161.19,160.15,160.4,31900.0,160.99,161.19,160.15,160.4,31900.0
2018-02-05 12:30:00,160.4,160.91,160.36,160.4,36490.0,160.4,160.91,160.36,160.4,36490.0
2018-02-05 12:40:00,160.5,160.66,159.9,160.66,66846.0,160.5,160.66,159.9,160.66,66846.0
2018-02-05 12:50:00,160.58,160.68,160.08,160.11,17617.0,160.58,160.68,160.08,160.11,17617.0
2018-02-05 13:00:00,160.22,160.3,159.19,159.38,44354.0,160.22,160.3,159.19,159.38,44354.0
2018-02-05 13:10:00,159.39,159.51,158.69,158.8,34949.0,159.39,159.51,158.69,158.8,34949.0
2018-02-05 13:20:00,158.83,159.78,158.8,159.78,30572.0,158.83,159.78,158.8,159.78,30572.0
2018-02-05 13:30:00,159.68,159.72,159.27,159.51,18280.0,159.68,159.72,159.27,159.51,18280.0
2018-02-05 13:40:00,159.37,159.86,159.35,159.79,26552.0,159.37,159.86,159.35,159.79,26552.0
2018-02-05 13:50:00,159.78,160.63,159.78,160.34,31946.0,159.78,160.63,159.78,160.34,31946.0
2018-02-05 14:00:00,160.31,160.36,159.77,159.86,13776.0,160.31,160.36,159.77,159.86,13776.0
2018-02-05 14:10:00,159.78,160.16,158.81,159.0,33774.0,159.78,160.16,158.81,159.0,33774.0
2018-02-05 14:20:00,159.05,159.12,158.0,158.61,56166.0,159.05,159.12,158.0,158.61,56166.0
2018-02-05 14:30:00,158.62,158.62,157.82,158.35,32431.0,158.62,158.62,157.82,158.35,32431.0
2018-02-05 14:40:00,158.4,158.56,157.64,157.94,38641.0,158.4,158.56,157.64,157.94,38641.0
2018-02-05 14:50:00,157.75,157.76,156.75,156.86,72568.0,157.75,157.76,156.75,156.86,72568.0
2018-02-05 15:00:00,156.82,157.52,155.81,155.93,114674.0,156.82,157.52,155.81,155.93,114674.0
2018-02-05 15:10:00,155.94,158.99,155.31,158.82,143938.0,155.94,158.99,155.31,158.82,143938.0
2018-02-05 15:20:00,158.72,159.44,158.15,159.29,74654.0,158.72,159.44,158.15,159.29,74654.0
2018-02-05 15:30:00,159.38,160.14,158.38,158.84,104818.0,159.38,160.14,158.38,158.84,104818.0
2018-02-05 15:40:00,158.77,158.86,156.37,156.42,118284.0,158.77,158.86,156.37,156.42,118284.0
2018-02-05 15:50:00,156.36,156.9,155.03,155.17,252315.0,156.36,156.9,155.03,155.17,252315.0
2018-02-06 09:30:00,152.63,155.26,151.35,155.02,163122.0,152.63,155.26,151.35,155.02,163122.0
2018-02-06 09:40:00,154.89,155.27,153.39,154.58,127594.0,154.89,155.27,153.39,154.58,127594.0
2018-02-06 09:50:00,154.57,155.63,154.08,155.15,154247.0,154.57,155.63,154.08,155.15,154247.0
2018-02-06 10:00:00,155.16,157.03,154.63,156.22,114517.0,155.16,157.03,154.63,156.22,114517.0
2018-02-06 10:10:00,156.15,156.96,154.92,155.53,62637.0,156.15,156.96,154.92,155.53,62637.0
2018-02-06 10:20:00,155.53,156.19,154.0,154.23,54583.0,155.53,156.19,154.0,154.23,54583.0
2018-02-06 10:30:00,154.02,155.13,153.58,153.79,142697.0,154.02,155.13,153.58,153.79,142697.0
2018-02-06 10:40:00,153.82,155.06,153.63,154.65,63621.0,153.82,155.06,153.63,154.65,63621.0
2018-02-06 10:50:00,154.56,155.63,154.28,154.88,32119.0,154.56,155.63,154.28,154.88,32119.0
2018-02-06 11:00:00,154.53,155.14,154.14,154.84,43856.0,154.53,155.14,154.14,154.84,43856.0
2018-02-06 11:10:00,155.01,155.26,154.16,155.24,42306.0,155.01,155.26,154.16,155.24,42306.0
2018-02-06 11:20:00,155.35,155.35,154.17,154.55,32017.0,155.35,155.35,154.17,154.55,32017.0
2018-02-06 11:30:00,154.59,154.6,153.86,154.23,54817.0,154.59,154.6,153.86,154.23,54817.0
2018-02-06 11:40:00,154.37,154.93,154.27,154.62,27778.0,154.37,154.93,154.27,154.62,27778.0
2018-02-06 11:50:00,154.64,155.27,154.42,154.72,31872.0,154.64,155.27,154.42,154.72,31872.0
2018-02-06 12:00:00,154.83,156.03,154.83,155.97,42713.0,154.83,156.03,154.83,155.97,42713.0
2018-02-06 12:10:00,155.93,156.36,155.47,155.48,44679.0,155.93,156.36,155.47,155.48,44679.0
2018-02-06 12:20:00,155.46,156.13,154.93,156.0,15522.0,155.46,156.13,154.93,156.0,15522.0
2018-02-06 12:30:00,156.0,156.56,155.89,156.56,31436.0,156.0,156.56,155.89,156.56,31436.0
2018-02-06 12:40:00,156.54,156.87,156.21,156.72,57991.0,156.54,156.87,156.21,156.72,57991.0
2018-02-06 12:50:00,156.72,156.92,155.97,156.25,60685.0,156.72,156.92,155.97,156.25,60685.0
2018-02-06 13:00:00,156.14,156.29,155.51,155.85,57872.0,156.14,156.29,155.51,155.85,57872.0
2018-02-06 13:10:00,155.7,156.84,155.65,156.69,31130.0,155.7,156.84,155.65,156.69,31130.0
2018-02-06 13:20:00,156.69,156.87,156.36,156.87,24073.0,156.69,156.87,156.36,156.87,24073.0
2018-02-06 13:30:00,156.82,156.98,155.95,156.18,34527.0,156.82,156.98,155.95,156.18,34527.0
2018-02-06 13:40:00,156.16,156.16,155.42,155.65,27477.0,156.16,156.16,155.42,155.65,27477.0
2018-02-06 13:50:00,155.64,155.73,154.94,155.28,21975.0,155.64,155.73,154.94,155.28,21975.0
2018-02-06 14:00:00,155.19,155.49,155.06,155.4,20908.0,155.19,155.49,155.06,155.4,20908.0
2018-02-06 14:10:00,155.34,155.8,154.94,155.07,107857.0,155.34,155.8,154.94,155.07,107857.0
2018-02-06 14:20:00,155.06,155.96,154.96,155.21,48675.0,155.06,155.96,154.96,155.21,48675.0
2018-02-06 14:30:00,155.17,155.92,154.87,155.38,33157.0,155.17,155.92,154.87,155.38,33157.0
2018-02-06 14:40:00,155.54,156.75,155.4,156.61,35832.0,155.54,156.75,155.4,156.61,35832.0
2018-02-06 14:50:00,156.59,158.65,156.59,158.32,55885.0,156.59,158.65,156.59,158.32,55885.0
2018-02-06 15:00:00,158.23,159.05,158.23,158.98,34386.0,158.23,159.05,158.23,158.98,34386.0
2018-02-06 15:10:00,159.05,159.05,157.46,157.65,27202.0,159.05,159.05,157.46,157.65,27202.0
2018-02-06 15:20:00,157.65,158.65,157.43,158.64,32119.0,157.65,158.65,157.43,158.64,32119.0
2018-02-06 15:30:00,158.55,159.44,157.91,159.44,54550.0,158.55,159.44,157.91,159.44,54550.0
2018-02-06 15:40:00,159.33,159.79,158.65,158.71,84659.0,159.33,159.79,158.65,158.71,84659.0
2018-02-06 15:50:00,158.68,159.32,157.37,159.27,214132.0,158.68,159.32,157.37,159.27,214132.0
2018-02-07 09:30:00,157.1,159.8,157.01,159.35,56457.0,157.1,159.8,157.01,159.35,56457.0
2018-02-07 09:40:00,159.63,159.96,157.61,158.18,37510.0,159.63,159.96,157.61,158.18,37510.0
2018-02-07 09:50:00,158.04,159.41,158.01,159.23,52087.0,158.04,159.41,158.01,159.23,52087.0
2018-02-07 10:00:00,159.21,159.96,159.0,159.69,67598.0,159.21,159.96,159.0,159.69,67598.0
2018-02-07 10:10:00,159.62,159.94,159.1,159.64,69004.0,159.62,159.94,159.1,159.64,69004.0
2018-02-07 10:20:00,159.37,159.6,158.51,158.78,31569.0,159.37,159.6,158.51,158.78,31569.0
2018-02-07 10:30:00,158.69,159.07,158.3,159.04,37344.0,158.69,159.07,158.3,159.04,37344.0
2018-02-07 10:40:00,158.82,159.85,158.72,159.85,51544.0,158.82,159.85,158.72,159.85,51544.0
2018-02-07 10:50:00,159.71,160.0,159.39,159.55,33581.0,159.71,160.0,159.39,159.55,33581.0
2018-02-07 11:00:00,159.59,160.11,159.5,160.05,60143.0,159.59,160.11,159.5,160.05,60143.0
2018-02-07 11:10:00,160.03,160.1,159.46,159.49,47840.0,160.03,160.1,159.46,159.49,47840.0
2018-02-07 11:20:00,159.28,159.58,158.92,159.03,30244.0,159.28,159.58,158.92,159.03,30244.0
2018-02-07 11:30:00,159.15,159.21,158.68,158.99,20879.0,159.15,159.21,158.68,158.99,20879.0
2018-02-07 11:40:00,158.91,158.98,158.53,158.92,22250.0,158.91,158.98,158.53,158.92,22250.0
2018-02-07 11:50:00,158.79,159.28,158.47,159.07,28012.0,158.79,159.28,158.47,159.07,28012.0
2018-02-07 12:00:00,159.1,159.34,158.68,158.75,31671.0,159.1,159.34,158.68,158.75,31671.0
2018-02-07 12:10:00,158.75,159.08,158.61,158.89,22630.0,158.75,159.08,158.61,158.89,22630.0
2018-02-07 12:20:00,159.0,159.14,158.69,159.14,16075.0,159.0,159.14,158.69,159.14,16075.0
2018-02-07 12:30:00,159.17,159.27,158.13,158.34,16345.0,159.17,159.27,158.13,158.34,16345.0
2018-02-07 12:40:00,158.37,158.5,157.49,157.49,22681.0,158.37,158.5,157.49,157.49,22681.0
2018-02-07 12:50:00,157.48,157.88,157.29,157.52,18154.0,157.48,157.88,157.29,157.52,18154.0
2018-02-07 13:00:00,157.65,157.77,156.27,157.0,35902.0,157.65,157.77,156.27,157.0,35902.0
2018-02-07 13:10:00,156.76,157.03,155.84,156.2,63606.0,156.76,157.03,155.84,156.2,63606.0
2018-02-07 13:20:00,156.25,156.42,155.61,156.09,25574.0,156.25,156.42,155.61,156.09,25574.0
2018-02-07 13:30:00,156.21,156.8,155.92,156.52,19816.0,156.21,156.8,155.92,156.52,19816.0
2018-02-07 13:40:00,156.36,157.03,156.35,156.61,23267.0,156.36,157.03,156.35,156.61,23267.0
2018-02-07 13:50:00,156.6,157.06,156.28,156.9,24899.0,156.6,157.06,156.28,156.9,24899.0
2018-02-07 14:00:00,156.91,156.91,156.22,156.56,12121.0,156.91,156.91,156.22,156.56,12121.0
2018-02-07 14:10:00,156.57,157.22,156.35,157.07,14733.0,156.57,157.22,156.35,157.07,14733.0
2018-02-07 14:20:00,157.13,157.65,157.07,157.53,14976.0,157.13,157.65,157.07,157.53,14976.0
2018-02-07 14:30:00,157.64,157.93,157.34,157.65,16801.0,157.64,157.93,157.34,157.65,16801.0
2018-02-07 14:40:00,157.63,157.78,156.93,157.06,32742.0,157.63,157.78,156.93,157.06,32742.0
2018-02-07 14:50:00,156.99,156.99,156.28,156.86,19434.0,156.99,156.99,156.28,156.86,19434.0
2018-02-07 15:00:00,156.92,157.76,156.65,157.44,34437.0,156.92,157.76,156.65,157.44,34437.0
2018-02-07 15:10:00,157.53,158.04,157.4,157.8,19060.0,157.53,158.04,157.4,157.8,19060.0
2018-02-07 15:20:00,157.81,158.25,157.57,157.73,17044.0,157.81,158.25,157.57,157.73,17044.0
2018-02-07 15:30:00,157.75,158.16,157.6,157.94,28863.0,157.75,158.16,157.6,157.94,28863.0
2018-02-07 15:40:00,157.95,158.08,156.66,156.85,49516.0,157.95,158.08,156.66,156.85,49516.0
2018-02-07 15:50:00,156.71,156.91,155.63,155.69,147925.0,156.71,156.91,155.63,155.69,147925.0
2018-02-08 09:30:00,155.32,156.65,153.45,156.42,74319.0,155.32,156.65,153.45,156.42,74319.0
2018-02-08 09:40:00,156.4,156.66,155.12,155.75,44545.0,156.4,156.66,155.12,155.75,44545.0
2018-02-08 09:50:00,155.56,157.48,155.18,157.09,28807.0,155.56,157.48,155.18,157.09,28807.0
2018-02-08 10:00:00,156.93,157.62,156.42,156.76,39070.0,156.93,157.62,156.42,156.76,39070.0
2018-02-08 10:10:00,156.87,157.24,156.09,156.73,31264.0,156.87,157.24,156.09,156.73,31264.0
2018-02-08 10:20:00,156.73,156.8,156.21,156.7,48302.0,156.73,156.8,156.21,156.7,48302.0
2018-02-08 10:30:00,156.72,156.85,155.9,156.32,42655.0,156.72,156.85,155.9,156.32,42655.0
2018-02-08 10:40:00,156.39,156.81,155.4,155.85,48824.0,156.39,156.81,155.4,155.85,48824.0
2018-02-08 10:50:00,155.91,156.23,155.23,155.42,55141.0,155.91,156.23,155.23,155.42,55141.0
2018-02-08 11:00:00,155.54,156.47,155.54,155.86,40037.0,155.54,156.47,155.54,155.86,40037.0
2018-02-08 11:10:00,155.85,156.1,154.81,155.11,64935.0,155.85,156.1,154.81,155.11,64935.0
2018-02-08 11:20:00,155.23,155.32,154.91,155.12,40543.0,155.23,155.32,154.91,155.12,40543.0
2018-02-08 11:30:00,155.12,155.56,154.88,155.5,21769.0,155.12,155.56,154.88,155.5,21769.0
2018-02-08 11:40:00,155.35,155.36,154.57,154.86,26826.0,155.35,155.36,154.57,154.86,26826.0
2018-02-08 11:50:00,155.01,155.62,155.0,155.5,20485.0,155.01,155.62,155.0,155.5,20485.0
2018-02-08 12:00:00,155.43,155.54,155.11,155.19,12165.0,155.43,155.54,155.11,155.19,12165.0
2018-02-08 12:10:00,155.01,155.38,154.72,154.84,18304.0,155.01,155.38,154.72,154.84,18304.0
2018-02-08 12:20:00,154.74,155.09,154.55,154.75,90552.0,154.74,155.09,154.55,154.75,90552.0
2018-02-08 12:30:00,154.96,155.3,154.88,155.0,46011.0,154.96,155.3,154.88,155.0,46011.0
2018-02-08 12:40:00,155.04,155.59,154.19,154.29,16199.0,155.04,155.59,154.19,154.29,16199.0
2018-02-08 12:50:00,154.36,154.36,153.15,153.58,33043.0,154.36,154.36,153.15,153.58,33043.0
2018-02-08 13:00:00,153.4,155.15,153.3,154.88,32354.0,153.4,155.15,153.3,154.88,32354.0
2018-02-08 13:10:00,154.76,155.01,154.05,154.14,21624.0,154.76,155.01,154.05,154.14,21624.0
2018-02-08 13:20:00,154.07,154.6,153.88,154.0,53843.0,154.07,154.6,153.88,154.0,53843.0
2018-02-08 13:30:00,154.0,154.8,153.92,154.8,17922.0,154.0,154.8,153.92,154.8,17922.0
2018-02-08 13:40:00,154.9,155.48,154.66,155.24,14732.0,154.9,155.48,154.66,155.24,14732.0
2018-02-08 13:50:00,155.25,155.32,154.51,155.15,15131.0,155.25,155.32,154.51,155.15,15131.0
2018-02-08 14:00:00,154.83,155.09,154.16,154.83,12220.0,154.83,155.09,154.16,154.83,12220.0
2018-02-08 14:10:00,154.94,155.38,154.5,155.14,11269.0,154.94,155.38,154.5,155.14,11269.0
2018-02-08 14:20:00,155.12,155.12,153.85,154.21,24746.0,155.12,155.12,153.85,154.21,24746.0
2018-02-08 14:30:00,154.04,154.66,153.9,154.66,30420.0,154.04,154.66,153.9,154.66,30420.0
2018-02-08 14:40:00,154.61,154.63,153.9,154.49,15421.0,154.61,154.63,153.9,154.49,15421.0
2018-02-08 14:50:00,154.4,154.47,153.31,154.12,49642.0,154.4,154.47,153.31,154.12,49642.0
2018-02-08 15:00:00,154.2,154.74,153.84,153.97,26460.0,154.2,154.74,153.84,153.97,26460.0
2018-02-08 15:10:00,154.0,154.22,153.81,153.88,69905.0,154.0,154.22,153.81,153.88,69905.0
2018-02-08 15:20:00,153.89,154.08,153.53,153.63,22709.0,153.89,154.08,153.53,153.63,22709.0
2018-02-08 15:30:00,153.62,153.8,152.38,152.82,54875.0,153.62,153.8,152.38,152.82,54875.0
2018-02-08 15:40:00,152.78,153.36,152.44,152.98,124214.0,152.78,153.36,152.44,152.98,124214.0
2018-02-08 15:50:00,152.97,153.0,151.59,151.59,371410.0,152.97,153.0,151.59,151.59,371410.0
2018-02-09 09:30:00,152.92,153.36,152.12,152.61,80282.0,152.92,153.36,152.12,152.61,80282.0
2018-02-09 09:40:00,152.6,153.36,152.04,152.96,75662.0,152.6,153.36,152.04,152.96,75662.0
2018-02-09 09:50:00,152.78,152.8,151.64,151.68,57159.0,152.78,152.8,151.64,151.68,57159.0
2018-02-09 10:00:00,151.79,152.65,151.57,152.17,49870.0,151.79,152.65,151.57,152.17,49870.0
2018-02-09 10:10:00,152.03,152.03,150.14,150.76,78953.0,152.03,152.03,150.14,150.76,78953.0
2018-02-09 10:20:00,150.66,151.67,150.51,150.61,31848.0,150.66,151.67,150.51,150.61,31848.0
2018-02-09 10:30:00,150.85,150.94,149.42,149.6,45444.0,150.85,150.94,149.42,149.6,45444.0
2018-02-09 10:40:00,149.62,149.76,148.16,148.72,135810.0,149.62,149.76,148.16,148.72,135810.0
2018-02-09 10:50:00,148.72,150.0,148.61,149.33,53996.0,148.72,150.0,148.61,149.33,53996.0
2018-02-09 11:00:00,149.45,150.29,149.31,149.31,35676.0,149.45,150.29,149.31,149.31,35676.0
2018-02-09 11:10:00,149.44,149.68,148.7,149.17,37679.0,149.44,149.68,148.7,149.17,37679.0
2018-02-09 11:20:00,149.07,149.36,148.5,148.95,60848.0,149.07,149.36,148.5,148.95,60848.0
2018-02-09 11:30:00,148.93,149.43,148.77,149.0,72794.0,148.93,149.43,148.77,149.0,72794.0
2018-02-09 11:40:00,149.0,149.24,148.85,148.96,29497.0,149.0,149.24,148.85,148.96,29497.0
2018-02-09 11:50:00,149.0,149.36,148.92,149.03,50059.0,149.0,149.36,148.92,149.03,50059.0
2018-02-09 12:00:00,149.03,149.21,146.62,146.95,121098.0,149.03,149.21,146.62,146.95,121098.0
2018-02-09 12:10:00,147.0,148.15,146.86,147.88,104646.0,147.0,148.15,146.86,147.88,104646.0
2018-02-09 12:20:00,147.89,148.73,147.01,147.11,83229.0,147.89,148.73,147.01,147.11,83229.0
2018-02-09 12:30:00,146.94,147.41,146.88,147.1,41163.0,146.94,147.41,146.88,147.1,41163.0
2018-02-09 12:40:00,147.08,147.24,146.4,146.53,104581.0,147.08,147.24,146.4,146.53,104581.0
2018-02-09 12:50:00,146.53,148.02,146.21,148.01,47304.0,146.53,148.02,146.21,148.01,47304.0
2018-02-09 13:00:00,147.78,147.78,146.95,147.1,20101.0,147.78,147.78,146.95,147.1,20101.0
2018-02-09 13:10:00,147.1,147.4,146.84,147.4,45938.0,147.1,147.4,146.84,147.4,45938.0
2018-02-09 13:20:00,147.34,147.53,146.66,147.04,33946.0,147.34,147.53,146.66,147.04,33946.0
2018-02-09 13:30:00,147.0,147.59,146.93,147.18,39020.0,147.0,147.59,146.93,147.18,39020.0
2018-02-09 13:40:00,147.06,148.76,147.0,148.58,23658.0,147.06,148.76,147.0,148.58,23658.0
2018-02-09 13:50:00,148.37,150.72,148.37,150.41,57180.0,148.37,150.72,148.37,150.41,57180.0
2018-02-09 14:00:00,150.25,151.5,150.22,151.43,42210.0,150.25,151.5,150.22,151.43,42210.0
2018-02-09 14:10:00,151.47,152.38,151.13,152.33,31357.0,151.47,152.38,151.13,152.33,31357.0
2018-02-09 14:20:00,152.41,153.32,151.92,152.17,30531.0,152.41,153.32,151.92,152.17,30531.0
2018-02-09 14:30:00,152.17,152.23,151.09,151.5,30970.0,152.17,152.23,151.09,151.5,30970.0
2018-02-09 14:40:00,151.71,152.18,151.15,151.6,17884.0,151.71,152.18,151.15,151.6,17884.0
2018-02-09 14:50:00,151.6,152.42,151.57,151.65,23664.0,151.6,152.42,151.57,151.65,23664.0
2018-02-09 15:00:00,151.54,151.57,150.1,150.45,33504.0,151.54,151.57,150.1,150.45,33504.0
2018-02-09 15:10:00,150.21,151.44,150.01,151.29,33232.0,150.21,151.44,150.01,151.29,33232.0
2018-02-09 15:20:00,151.44,152.45,151.19,151.96,31240.0,151.44,152.45,151.19,151.96,31240.0
2018-02-09 15:30:00,151.85,152.83,151.68,152.64,48180.0,151.85,152.83,151.68,152.64,48180.0
2018-02-09 15:40:00,152.65,154.15,152.64,153.94,54952.0,152.65,154.15,152.64,153.94,54952.0
2018-02-09 15:50:00,154.16,154.63,152.53,152.96,171211.0,154.16,154.63,152.53,152.96,171211.0
2018-02-12 09:30:00,153.41,154.07,152.82,153.9,77773.0,153.41,154.07,152.82,153.9,77773.0
2018-02-12 09:40:00,153.79,154.18,152.68,152.82,51392.0,153.79,154.18,152.68,152.82,51392.0
2018-02-12 09:50:00,152.79,153.39,152.43,153.0,31892.0,152.79,153.39,152.43,153.0,31892.0
2018-02-12 10:00:00,152.96,153.45,152.13,152.13,45902.0,152.96,153.45,152.13,152.13,45902.0
2018-02-12 10:10:00,152.12,152.12,149.88,149.89,65123.0,152.12,152.12,149.88,149.89,65123.0
2018-02-12 10:20:00,149.97,150.14,149.26,149.44,68139.0,149.97,150.14,149.26,149.44,68139.0
2018-02-12 10:30:00,149.44,149.57,148.61,149.33,83392.0,149.44,149.57,148.61,149.33,83392.0
2018-02-12 10:40:00,149.34,149.41,148.61,149.36,42547.0,149.34,149.41,148.61,149.36,42547.0
2018-02-12 10:50:00,149.42,149.42,148.63,149.03,20599.0,149.42,149.42,148.63,149.03,20599.0
2018-02-12 11:00:00,149.12,149.44,148.63,149.11,24577.0,149.12,149.44,148.63,149.11,24577.0
2018-02-12 11:10:00,149.11,149.99,148.75,149.9,26715.0,149.11,149.99,148.75,149.9,26715.0
2018-02-12 11:20:00,149.85,149.93,149.47,149.56,60663.0,149.85,149.93,149.47,149.56,60663.0
2018-02-12 11:30:00,149.47,149.49,148.72,149.32,66434.0,149.47,149.49,148.72,149.32,66434.0
2018-02-12 11:40:00,149.36,149.77,148.88,149.72,74533.0,149.36,149.77,148.88,149.72,74533.0
2018-02-12 11:50:00,149.75,150.86,149.4,150.86,47496.0,149.75,150.86,149.4,150.86,47496.0
2018-02-12 12:00:00,150.95,151.0,150.36,150.63,28411.0,150.95,151.0,150.36,150.63,28411.0
2018-02-12 12:10:00,150.74,151.02,150.49,150.64,23508.0,150.74,151.02,150.49,150.64,23508.0
2018-02-12 12:20:00,150.62,151.07,150.39,150.88,40008.0,150.62,151.07,150.39,150.88,40008.0
2018-02-12 12:30:00,150.89,151.17,150.61,150.71,30318.0,150.89,151.17,150.61,150.71,30318.0
2018-02-12 12:40:00,150.6,150.6,150.01,150.5,23453.0,150.6,150.6,150.01,150.5,23453.0
2018-02-12 12:50:00,150.52,151.14,150.52,150.78,18692.0,150.52,151.14,150.52,150.78,18692.0
2018-02-12 13:00:00,150.84,151.14,150.68,150.76,14008.0,150.84,151.14,150.68,150.76,14008.0
2018-02-12 13:10:00,150.8,151.15,150.73,150.91,15848.0,150.8,151.15,150.73,150.91,15848.0
2018-02-12 13:20:00,150.95,151.32,150.81,151.32,30204.0,150.95,151.32,150.81,151.32,30204.0
2018-02-12 13:30:00,151.42,151.8,151.19,151.23,19664.0,151.42,151.8,151.19,151.23,19664.0
2018-02-12 13:40:00,151.18,151.25,150.76,150.89,55087.0,151.18,151.25,150.76,150.89,55087.0
2018-02-12 13:50:00,150.98,151.72,150.94,151.66,42412.0,150.98,151.72,150.94,151.66,42412.0
2018-02-12 14:00:00,151.67,151.89,151.45,151.5,26070.0,151.67,151.89,151.45,151.5,26070.0
2018-02-12 14:10:00,151.56,151.64,151.09,151.12,21643.0,151.56,151.64,151.09,151.12,21643.0
2018-02-12 14:20:00,151.15,151.25,150.83,151.09,32870.0,151.15,151.25,150.83,151.09,32870.0
2018-02-12 14:30:00,151.15,151.99,151.15,151.73,20867.0,151.15,151.99,151.15,151.73,20867.0
2018-02-12 14:40:00,151.86,151.97,151.24,151.24,20197.0,151.86,151.97,151.24,151.24,20197.0
2018-02-12 14:50:00,151.24,151.79,151.03,151.53,20052.0,151.24,151.79,151.03,151.53,20052.0
2018-02-12 15:00:00,151.58,151.66,151.15,151.38,48253.0,151.58,151.66,151.15,151.38,48253.0
2018-02-12 15:10:00,151.34,152.01,151.32,151.71,26507.0,151.34,152.01,151.32,151.71,26507.0
2018-02-12 15:20:00,151.72,152.2,151.64,151.9,35733.0,151.72,152.2,151.64,151.9,35733.0
2018-02-12 15:30:00,151.96,152.03,151.61,151.8,99737.0,151.96,152.03,151.61,151.8,99737.0
2018-02-12 15:40:00,151.86,152.13,151.01,151.44,109790.0,151.86,152.13,151.01,151.44,109790.0
2018-02-12 15:50:00,151.5,152.33,151.46,152.0,135029.0,151.5,152.33,151.46,152.0,135029.0
2018-02-13 09:30:00,151.4,154.0,150.99,152.65,124142.0,151.4,154.0,150.99,152.65,124142.0
2018-02-13 09:40:00,152.47,155.49,152.42,153.63,99794.0,152.47,155.49,152.42,153.63,99794.0
2018-02-13 09:50:00,153.53,154.38,153.22,153.56,52964.0,153.53,154.38,153.22,153.56,52964.0
2018-02-13 10:00:00,153.56,154.44,152.9,153.1,43032.0,153.56,154.44,152.9,153.1,43032.0
2018-02-13 10:10:00,153.15,154.37,153.15,154.35,44030.0,153.15,154.37,153.15,154.35,44030.0
2018-02-13 10:20:00,154.39,154.61,153.91,153.91,21388.0,154.39,154.61,153.91,153.91,21388.0
2018-02-13 10:30:00,153.83,153.99,153.6,153.88,21900.0,153.83,153.99,153.6,153.88,21900.0
2018-02-13 10:40:00,153.92,154.22,153.63,154.22,24193.0,153.92,154.22,153.63,154.22,24193.0
2018-02-13 10:50:00,154.24,154.24,153.58,153.67,28631.0,154.24,154.24,153.58,153.67,28631.0
2018-02-13 11:00:00,153.62,153.63,153.08,153.2,27702.0,153.62,153.63,153.08,153.2,27702.0
2018-02-13 11:10:00,153.35,153.5,153.14,153.28,22869.0,153.35,153.5,153.14,153.28,22869.0
2018-02-13 11:20:00,153.29,153.34,152.28,152.34,43014.0,153.29,153.34,152.28,152.34,43014.0
2018-02-13 11:30:00,152.3,152.59,151.99,152.41,63080.0,152.3,152.59,151.99,152.41,63080.0
2018-02-13 11:40:00,152.45,152.69,152.16,152.64,13161.0,152.45,152.69,152.16,152.64,13161.0
2018-02-13 11:50:00,152.63,153.14,152.53,152.77,21185.0,152.63,153.14,152.53,152.77,21185.0
2018-02-13 12:00:00,152.72,152.94,152.67,152.85,7584.0,152.72,152.94,152.67,152.85,7584.0
2018-02-13 12:10:00,152.85,153.0,152.42,152.43,7735.0,152.85,153.0,152.42,152.43,7735.0
2018-02-13 12:20:00,152.42,152.45,151.55,151.55,17683.0,152.42,152.45,151.55,151.55,17683.0
2018-02-13 12:30:00,151.57,151.66,151.25,151.48,17082.0,151.57,151.66,151.25,151.48,17082.0
2018-02-13 12:40:00,151.51,151.88,151.44,151.76,10792.0,151.51,151.88,151.44,151.76,10792.0
2018-02-13 12:50:00,151.72,151.9,151.49,151.49,7102.0,151.72,151.9,151.49,151.49,7102.0
2018-02-13 13:00:00,151.38,151.91,151.38,151.84,8298.0,151.38,151.91,151.38,151.84,8298.0
2018-02-13 13:10:00,151.9,152.25,151.83,152.23,12176.0,151.9,152.25,151.83,152.23,12176.0
2018-02-13 13:20:00,152.25,152.63,152.16,152.54,17960.0,152.25,152.63,152.16,152.54,17960.0
2018-02-13 13:30:00,152.5,152.98,152.31,152.94,19796.0,152.5,152.98,152.31,152.94,19796.0
2018-02-13 13:40:00,152.97,153.1,152.82,152.85,18550.0,152.97,153.1,152.82,152.85,18550.0
2018-02-13 13:50:00,152.89,152.96,152.48,152.58,16787.0,152.89,152.96,152.48,152.58,16787.0
2018-02-13 14:00:00,152.58,153.3,152.46,153.27,30786.0,152.58,153.3,152.46,153.27,30786.0
2018-02-13 14:10:00,153.25,153.86,153.24,153.56,20846.0,153.25,153.86,153.24,153.56,20846.0
2018-02-13 14:20:00,153.43,153.43,153.0,153.04,18499.0,153.43,153.43,153.0,153.04,18499.0
2018-02-13 14:30:00,153.03,153.04,152.66,152.66,17552.0,153.03,153.04,152.66,152.66,17552.0
2018-02-13 14:40:00,152.66,152.97,152.62,152.97,11642.0,152.66,152.97,152.62,152.97,11642.0
2018-02-13 14:50:00,153.0,153.47,152.92,153.28,21749.0,153.0,153.47,152.92,153.28,21749.0
2018-02-13 15:00:00,153.27,153.31,153.04,153.25,14490.0,153.27,153.31,153.04,153.25,14490.0
2018-02-13 15:10:00,153.16,153.86,152.94,153.81,23425.0,153.16,153.86,152.94,153.81,23425.0
2018-02-13 15:20:00,153.79,154.12,153.58,153.97,35378.0,153.79,154.12,153.58,153.97,35378.0
2018-02-13 15:30:00,153.96,154.15,153.74,153.97,28515.0,153.96,154.15,153.74,153.97,28515.0
2018-02-13 15:40:00,153.99,154.15,153.53,154.11,64009.0,153.99,154.15,153.53,154.11,64009.0
2018-02-13 15:50:00,154.13,154.45,154.01,154.14,123857.0,154.13,154.45,154.01,154.14,123857.0
2018-02-14 09:30:00,152.62,153.65,152.32,153.56,47260.0,152.62,153.65,152.32,153.56,47260.0
2018-02-14 09:40:00,153.6,153.91,153.0,153.66,16248.0,153.6,153.91,153.0,153.66,16248.0
2018-02-14 09:50:00,153.56,155.0,153.56,154.16,33446.0,153.56,155.0,153.56,154.16,33446.0
2018-02-14 10:00:00,154.27,154.72,153.72,154.33,21936.0,154.27,154.72,153.72,154.33,21936.0
2018-02-14 10:10:00,154.47,156.11,154.47,155.96,52515.0,154.47,156.11,154.47,155.96,52515.0
2018-02-14 10:20:00,155.95,156.6,155.89,156.04,51889.0,155.95,156.6,155.89,156.04,51889.0
2018-02-14 10:30:00,156.03,156.68,155.41,156.59,50520.0,156.03,156.68,155.41,156.59,50520.0
2018-02-14 10:40:00,156.5,156.66,155.5,155.88,39768.0,156.5,156.66,155.5,155.88,39768.0
2018-02-14 10:50:00,155.92,156.32,155.74,156.05,18861.0,155.92,156.32,155.74,156.05,18861.0
2018-02-14 11:00:00,156.12,156.4,155.37,155.61,19876.0,156.12,156.4,155.37,155.61,19876.0
2018-02-14 11:10:00,155.69,156.37,155.65,156.16,23508.0,155.69,156.37,155.65,156.16,23508.0
2018-02-14 11:20:00,156.22,156.27,155.48,155.65,17842.0,156.22,156.27,155.48,155.65,17842.0
2018-02-14 11:30:00,155.67,156.2,154.8,156.2,37177.0,155.67,156.2,154.8,156.2,37177.0
2018-02-14 11:40:00,156.1,156.54,155.89,156.24,24598.0,156.1,156.54,155.89,156.24,24598.0
2018-02-14 11:50:00,156.04,156.36,156.03,156.17,26414.0,156.04,156.36,156.03,156.17,26414.0
2018-02-14 12:00:00,156.17,156.45,155.97,156.17,34249.0,156.17,156.45,155.97,156.17,34249.0
2018-02-14 12:10:00,156.19,156.19,155.89,155.9,16783.0,156.19,156.19,155.89,155.9,16783.0
2018-02-14 12:20:00,155.77,156.16,155.67,156.16,12632.0,155.77,156.16,155.67,156.16,12632.0
2018-02-14 12:30:00,156.0,156.7,155.99,156.61,19117.0,156.0,156.7,155.99,156.61,19117.0
2018-02-14 12:40:00,156.66,156.73,156.16,156.16,13547.0,156.66,156.73,156.16,156.16,13547.0
2018-02-14 12:50:00,156.06,156.65,155.99,156.34,11241.0,156.06,156.65,155.99,156.34,11241.0
2018-02-14 13:00:00,156.32,157.24,156.14,156.98,19354.0,156.32,157.24,156.14,156.98,19354.0
2018-02-14 13:10:00,157.06,157.42,156.95,157.17,15535.0,157.06,157.42,156.95,157.17,15535.0
2018-02-14 13:20:00,157.23,157.61,156.96,157.21,10445.0,157.23,157.61,156.96,157.21,10445.0
2018-02-14 13:30:00,157.08,157.19,156.19,156.91,116007.0,157.08,157.19,156.19,156.91,116007.0
2018-02-14 13:40:00,157.1,157.28,156.86,157.2,43255.0,157.1,157.28,156.86,157.2,43255.0
2018-02-14 13:50:00,157.24,157.38,156.77,156.82,12994.0,157.24,157.38,156.77,156.82,12994.0
2018-02-14 14:00:00,156.85,157.16,156.85,156.97,19485.0,156.85,157.16,156.85,156.97,19485.0
2018-02-14 14:10:00,157.09,157.55,157.01,157.45,19528.0,157.09,157.55,157.01,157.45,19528.0
2018-02-14 14:20:00,157.53,157.69,157.0,157.17,20448.0,157.53,157.69,157.0,157.17,20448.0
2018-02-14 14:30:00,157.11,157.35,156.9,157.15,21012.0,157.11,157.35,156.9,157.15,21012.0
2018-02-14 14:40:00,157.15,157.29,156.71,156.83,23674.0,157.15,157.29,156.71,156.83,23674.0
2018-02-14 14:50:00,156.79,157.08,156.47,157.02,21228.0,156.79,157.08,156.47,157.02,21228.0
2018-02-14 15:00:00,157.06,157.51,156.88,156.88,20394.0,157.06,157.51,156.88,156.88,20394.0
2018-02-14 15:10:00,156.91,157.6,156.9,157.6,23888.0,156.91,157.6,156.9,157.6,23888.0
2018-02-14 15:20:00,157.55,157.83,156.52,156.56,102701.0,157.55,157.83,156.52,156.56,102701.0
2018-02-14 15:30:00,156.52,157.23,156.52,157.22,37262.0,156.52,157.23,156.52,157.22,37262.0
2018-02-14 15:40:00,157.21,158.13,157.2,158.07,276651.0,157.21,158.13,157.2,158.07,276651.0
2018-02-14 15:50:00,158.13,158.24,157.19,157.24,131751.0,158.13,158.24,157.19,157.24,131751.0
2018-02-15 09:30:00,158.36,160.4,158.2,160.4,92915.0,158.36,160.4,158.2,160.4,92915.0
2018-02-15 09:40:00,160.26,160.77,159.91,160.58,53547.0,160.26,160.77,159.91,160.58,53547.0
2018-02-15 09:50:00,160.61,160.9,159.24,159.33,45816.0,160.61,160.9,159.24,159.33,45816.0
2018-02-15 10:00:00,159.38,159.75,158.84,158.88,15150.0,159.38,159.75,158.84,158.88,15150.0
2018-02-15 10:10:00,158.85,159.13,158.66,158.81,16500.0,158.85,159.13,158.66,158.81,16500.0
2018-02-15 10:20:00,158.98,159.65,158.9,159.23,17219.0,158.98,159.65,158.9,159.23,17219.0
2018-02-15 10:30:00,159.16,159.18,158.38,158.5,17207.0,159.16,159.18,158.38,158.5,17207.0
2018-02-15 10:40:00,158.48,158.67,157.82,157.85,22011.0,158.48,158.67,157.82,157.85,22011.0
2018-02-15 10:50:00,157.85,158.14,157.49,157.56,20250.0,157.85,158.14,157.49,157.56,20250.0
2018-02-15 11:00:00,157.37,158.06,157.16,158.06,16392.0,157.37,158.06,157.16,158.06,16392.0
2018-02-15 11:10:00,158.17,158.7,157.89,157.93,16096.0,158.17,158.7,157.89,157.93,16096.0
2018-02-15 11:20:00,157.96,158.98,157.93,158.98,21721.0,157.96,158.98,157.93,158.98,21721.0
2018-02-15 11:30:00,159.05,159.54,159.05,159.45,23302.0,159.05,159.54,159.05,159.45,23302.0
2018-02-15 11:40:00,159.43,159.6,159.31,159.53,15288.0,159.43,159.6,159.31,159.53,15288.0
2018-02-15 11:50:00,159.46,159.69,159.17,159.44,15821.0,159.46,159.69,159.17,159.44,15821.0
2018-02-15 12:00:00,159.45,159.66,159.18,159.39,18590.0,159.45,159.66,159.18,159.39,18590.0
2018-02-15 12:10:00,159.37,159.6,159.31,159.41,10775.0,159.37,159.6,159.31,159.41,10775.0
2018-02-15 12:20:00,159.37,159.62,159.34,159.59,14852.0,159.37,159.62,159.34,159.59,14852.0
2018-02-15 12:30:00,159.59,159.65,159.42,159.55,9600.0,159.59,159.65,159.42,159.55,9600.0
2018-02-15 12:40:00,159.53,159.56,159.23,159.37,17352.0,159.53,159.56,159.23,159.37,17352.0
2018-02-15 12:50:00,159.34,159.67,159.27,159.67,7797.0,159.34,159.67,159.27,159.67,7797.0
2018-02-15 13:00:00,159.68,160.44,159.62,160.44,19704.0,159.68,160.44,159.62,160.44,19704.0
2018-02-15 13:10:00,160.37,160.9,160.3,160.81,19959.0,160.37,160.9,160.3,160.81,19959.0
2018-02-15 13:20:00,160.81,160.81,160.36,160.43,14709.0,160.81,160.81,160.36,160.43,14709.0
2018-02-15 13:30:00,160.48,160.49,159.79,160.14,11490.0,160.48,160.49,159.79,160.14,11490.0
2018-02-15 13:40:00,160.13,160.43,160.12,160.29,11260.0,160.13,160.43,160.12,160.29,11260.0
2018-02-15 13:50:00,160.28,160.63,160.28,160.47,13772.0,160.28,160.63,160.28,160.47,13772.0
2018-02-15 14:00:00,160.5,161.08,160.5,160.7,16266.0,160.5,161.08,160.5,160.7,16266.0
2018-02-15 14:10:00,160.71,160.8,160.37,160.54,9047.0,160.71,160.8,160.37,160.54,9047.0
2018-02-15 14:20:00,160.61,160.66,160.18,160.47,10055.0,160.61,160.66,160.18,160.47,10055.0
2018-02-15 14:30:00,160.46,160.63,160.34,160.55,12000.0,160.46,160.63,160.34,160.55,12000.0
2018-02-15 14:40:00,160.49,160.58,160.1,160.22,17171.0,160.49,160.58,160.1,160.22,17171.0
2018-02-15 14:50:00,160.1,160.15,159.84,160.15,9356.0,160.1,160.15,159.84,160.15,9356.0
2018-02-15 15:00:00,160.2,160.63,160.13,160.36,20177.0,160.2,160.63,160.13,160.36,20177.0
2018-02-15 15:10:00,160.33,160.35,159.97,160.06,11904.0,160.33,160.35,159.97,160.06,11904.0
2018-02-15 15:20:00,160.05,160.13,159.81,159.94,19614.0,160.05,160.13,159.81,159.94,19614.0
2018-02-15 15:30:00,159.97,160.08,159.82,159.93,19785.0,159.97,160.08,159.82,159.93,19785.0
2018-02-15 15:40:00,160.0,160.09,159.7,159.88,33921.0,160.0,160.09,159.7,159.88,33921.0
2018-02-15 15:50:00,159.84,161.05,159.61,160.97,144190.0,159.84,161.05,159.61,160.97,144190.0
2018-02-16 09:30:00,160.85,161.49,160.58,160.79,83555.0,160.85,161.49,160.58,160.79,83555.0
2018-02-16 09:40:00,160.72,161.21,159.85,160.94,12990.0,160.72,161.21,159.85,160.94,12990.0
2018-02-16 09:50:00,161.05,161.08,160.33,160.33,23488.0,161.05,161.08,160.33,160.33,23488.0
2018-02-16 10:00:00,160.02,160.81,159.82,160.64,10300.0,160.02,160.81,159.82,160.64,10300.0
2018-02-16 10:10:00,160.67,160.76,160.21,160.46,21338.0,160.67,160.76,160.21,160.46,21338.0
2018-02-16 10:20:00,160.27,160.64,160.07,160.62,10576.0,160.27,160.64,160.07,160.62,10576.0
2018-02-16 10:30:00,160.65,160.78,160.24,160.24,11426.0,160.65,160.78,160.24,160.24,11426.0
2018-02-16 10:40:00,160.28,160.35,159.92,160.17,9950.0,160.28,160.35,159.92,160.17,9950.0
2018-02-16 10:50:00,160.23,160.33,159.93,160.13,13806.0,160.23,160.33,159.93,160.13,13806.0
2018-02-16 11:00:00,160.15,160.54,160.15,160.48,12227.0,160.15,160.54,160.15,160.48,12227.0
2018-02-16 11:10:00,160.5,161.39,160.5,160.84,27633.0,160.5,161.39,160.5,160.84,27633.0
2018-02-16 11:20:00,160.85,161.2,160.56,160.56,16548.0,160.85,161.2,160.56,160.56,16548.0
2018-02-16 11:30:00,160.81,160.86,160.57,160.85,5951.0,160.81,160.86,160.57,160.85,5951.0
2018-02-16 11:40:00,160.84,161.0,160.42,160.87,7783.0,160.84,161.0,160.42,160.87,7783.0
2018-02-16 11:50:00,160.93,161.35,160.93,161.09,10686.0,160.93,161.35,160.93,161.09,10686.0
2018-02-16 12:00:00,161.12,161.12,160.8,160.96,4550.0,161.12,161.12,160.8,160.96,4550.0
2018-02-16 12:10:00,161.09,161.58,161.09,161.58,13782.0,161.09,161.58,161.09,161.58,13782.0
2018-02-16 12:20:00,161.54,161.67,161.34,161.66,6537.0,161.54,161.67,161.34,161.66,6537.0
2018-02-16 12:30:00,161.64,162.07,161.6,161.64,10273.0,161.64,162.07,161.6,161.64,10273.0
2018-02-16 12:40:00,161.67,161.96,161.67,161.81,5755.0,161.67,161.96,161.67,161.81,5755.0
2018-02-16 12:50:00,161.78,161.81,161.13,161.4,11571.0,161.78,161.81,161.13,161.4,11571.0
2018-02-16 13:00:00,161.4,161.66,161.18,161.59,10257.0,161.4,161.66,161.18,161.59,10257.0
2018-02-16 13:10:00,161.44,161.7,160.93,161.05,7953.0,161.44,161.7,160.93,161.05,7953.0
2018-02-16 13:20:00,161.15,161.47,160.65,160.88,9350.0,161.15,161.47,160.65,160.88,9350.0
2018-02-16 13:30:00,160.88,161.39,160.56,161.09,10812.0,160.88,161.39,160.56,161.09,10812.0
2018-02-16 13:40:00,161.18,161.57,161.05,161.25,5863.0,161.18,161.57,161.05,161.25,5863.0
2018-02-16 13:50:00,161.16,161.25,160.5,160.65,11125.0,161.16,161.25,160.5,160.65,11125.0
2018-02-16 14:00:00,160.72,160.96,160.42,160.6,10024.0,160.72,160.96,160.42,160.6,10024.0
2018-02-16 14:10:00,160.6,160.6,159.77,160.02,13748.0,160.6,160.6,159.77,160.02,13748.0
2018-02-16 14:20:00,159.91,160.25,159.39,160.25,9987.0,159.91,160.25,159.39,160.25,9987.0
2018-02-16 14:30:00,160.3,160.82,160.19,160.64,7900.0,160.3,160.82,160.19,160.64,7900.0
2018-02-16 14:40:00,160.55,160.56,160.09,160.43,9141.0,160.55,160.56,160.09,160.43,9141.0
2018-02-16 14:50:00,160.4,160.98,160.12,160.68,11734.0,160.4,160.98,160.12,160.68,11734.0
2018-02-16 15:00:00,160.6,161.02,160.51,160.66,26379.0,160.6,161.02,160.51,160.66,26379.0
2018-02-16 15:10:00,160.76,161.12,160.55,161.04,27413.0,160.76,161.12,160.55,161.04,27413.0
2018-02-16 15:20:00,160.96,161.23,160.84,161.03,19694.0,160.96,161.23,160.84,161.03,19694.0
2018-02-16 15:30:00,160.88,161.19,160.8,161.08,71684.0,160.88,161.19,160.8,161.08,71684.0
2018-02-16 15:40:00,161.06,161.46,160.84,161.38,42512.0,161.06,161.46,160.84,161.38,42512.0
2018-02-16 15:50:00,161.39,161.46,160.68,160.73,80224.0,161.39,161.46,160.68,160.73,80224.0
2018-02-20 09:30:00,158.49,161.0,158.01,160.88,56634.0,158.49,161.0,158.01,160.88,56634.0
2018-02-20 09:40:00,160.84,161.58,160.32,161.42,33001.0,160.84,161.58,160.32,161.42,33001.0
2018-02-20 09:50:00,161.4,161.75,160.9,160.93,23121.0,161.4,161.75,160.9,160.93,23121.0
2018-02-20 10:00:00,161.03,161.3,160.43,160.44,30502.0,161.03,161.3,160.43,160.44,30502.0
2018-02-20 10:10:00,160.67,161.25,160.56,161.25,19561.0,160.67,161.25,160.56,161.25,19561.0
2018-02-20 10:20:00,161.11,161.3,160.55,160.58,30836.0,161.11,161.3,160.55,160.58,30836.0
2018-02-20 10:30:00,160.5,160.64,159.92,159.92,14921.0,160.5,160.64,159.92,159.92,14921.0
2018-02-20 10:40:00,159.92,160.75,159.82,160.75,7378.0,159.92,160.75,159.82,160.75,7378.0
2018-02-20 10:50:00,160.75,160.75,160.13,160.53,11973.0,160.75,160.75,160.13,160.53,11973.0
2018-02-20 11:00:00,160.65,161.73,160.62,161.69,19905.0,160.65,161.73,160.62,161.69,19905.0
2018-02-20 11:10:00,161.56,161.81,161.19,161.81,24532.0,161.56,161.81,161.19,161.81,24532.0
2018-02-20 11:20:00,161.79,162.44,161.79,162.11,31507.0,161.79,162.44,161.79,162.11,31507.0
2018-02-20 11:30:00,162.17,162.67,161.92,162.21,20612.0,162.17,162.67,161.92,162.21,20612.0
2018-02-20 11:40:00,162.18,162.42,162.08,162.31,12771.0,162.18,162.42,162.08,162.31,12771.0
2018-02-20 11:50:00,162.27,162.56,162.27,162.52,12815.0,162.27,162.56,162.27,162.52,12815.0
2018-02-20 12:00:00,162.56,163.0,162.56,163.0,18766.0,162.56,163.0,162.56,163.0,18766.0
2018-02-20 12:10:00,162.96,163.0,162.71,162.76,23080.0,162.96,163.0,162.71,162.76,23080.0
2018-02-20 12:20:00,162.7,162.93,162.56,162.66,30025.0,162.7,162.93,162.56,162.66,30025.0
2018-02-20 12:30:00,162.74,163.89,162.73,163.7,31021.0,162.74,163.89,162.73,163.7,31021.0
2018-02-20 12:40:00,163.68,164.01,163.52,163.9,19174.0,163.68,164.01,163.52,163.9,19174.0
2018-02-20 12:50:00,163.97,163.99,163.72,163.99,13237.0,163.97,163.99,163.72,163.99,13237.0
2018-02-20 13:00:00,163.87,163.87,163.01,163.13,8800.0,163.87,163.87,163.01,163.13,8800.0
2018-02-20 13:10:00,163.14,163.61,163.07,163.61,5989.0,163.14,163.61,163.07,163.61,5989.0
2018-02-20 13:20:00,163.5,163.5,162.78,162.79,9581.0,163.5,163.5,162.78,162.79,9581.0
2018-02-20 13:30:00,162.88,163.24,162.87,163.24,5311.0,162.88,163.24,162.87,163.24,5311.0
2018-02-20 13:40:00,163.22,163.51,163.13,163.51,6356.0,163.22,163.51,163.13,163.51,6356.0
2018-02-20 13:50:00,163.53,163.55,162.89,163.27,9458.0,163.53,163.55,162.89,163.27,9458.0
2018-02-20 14:00:00,163.35,163.41,162.83,162.92,9968.0,163.35,163.41,162.83,162.92,9968.0
2018-02-20 14:10:00,162.88,162.89,162.25,162.35,19552.0,162.88,162.89,162.25,162.35,19552.0
2018-02-20 14:20:00,162.35,162.93,162.34,162.76,24676.0,162.35,162.93,162.34,162.76,24676.0
2018-02-20 14:30:00,162.66,162.94,162.61,162.7,12881.0,162.66,162.94,162.61,162.7,12881.0
2018-02-20 14:40:00,162.8,162.94,162.45,162.45,11946.0,162.8,162.94,162.45,162.45,11946.0
2018-02-20 14:50:00,162.42,162.42,161.76,161.76,17743.0,162.42,162.42,161.76,161.76,17743.0
2018-02-20 15:00:00,161.85,162.26,161.36,161.36,20922.0,161.85,162.26,161.36,161.36,20922.0
2018-02-20 15:10:00,161.36,161.67,160.95,160.95,23425.0,161.36,161.67,160.95,160.95,23425.0
2018-02-20 15:20:00,161.0,161.0,160.57,160.98,15838.0,161.0,161.0,160.57,160.98,15838.0
2018-02-20 15:30:00,160.92,161.08,160.73,160.75,21444.0,160.92,161.08,160.73,160.75,21444.0
2018-02-20 15:40:00,160.77,161.33,160.5,161.07,50575.0,160.77,161.33,160.5,161.07,50575.0
2018-02-20 15:50:00,161.12,161.41,160.95,160.99,111828.0,161.12,161.41,160.95,160.99,111828.0
2018-02-21 09:30:00,160.63,161.44,160.32,160.48,44858.0,160.63,161.44,160.32,160.48,44858.0
2018-02-21 09:40:00,160.53,160.86,160.21,160.72,22047.0,160.53,160.86,160.21,160.72,22047.0
2018-02-21 09:50:00,160.55,160.77,159.79,160.25,39545.0,160.55,160.77,159.79,160.25,39545.0
2018-02-21 10:00:00,160.31,161.22,159.71,160.06,34172.0,160.31,161.22,159.71,160.06,34172.0
2018-02-21 10:10:00,160.13,160.21,159.15,159.59,17963.0,160.13,160.21,159.15,159.59,17963.0
2018-02-21 10:20:00,159.66,159.86,159.44,159.62,10245.0,159.66,159.86,159.44,159.62,10245.0
2018-02-21 10:30:00,159.54,159.8,159.41,159.47,24871.0,159.54,159.8,159.41,159.47,24871.0
2018-02-21 10:40:00,159.55,159.8,159.15,159.33,24528.0,159.55,159.8,159.15,159.33,24528.0
2018-02-21 10:50:00,159.36,159.46,158.78,158.84,23091.0,159.36,159.46,158.78,158.84,23091.0
2018-02-21 11:00:00,158.9,159.55,158.89,159.22,22805.0,158.9,159.55,158.89,159.22,22805.0
2018-02-21 11:10:00,159.22,159.32,158.28,158.47,41071.0,159.22,159.32,158.28,158.47,41071.0
2018-02-21 11:20:00,158.5,158.61,157.98,158.52,16343.0,158.5,158.61,157.98,158.52,16343.0
2018-02-21 11:30:00,158.42,158.85,158.35,158.41,14448.0,158.42,158.85,158.35,158.41,14448.0
2018-02-21 11:40:00,158.42,158.74,158.31,158.74,13594.0,158.42,158.74,158.31,158.74,13594.0
2018-02-21 11:50:00,158.67,158.9,158.39,158.55,13900.0,158.67,158.9,158.39,158.55,13900.0
2018-02-21 12:00:00,158.52,158.67,158.3,158.3,8978.0,158.52,158.67,158.3,158.3,8978.0
2018-02-21 12:10:00,158.37,158.58,158.3,158.46,21672.0,158.37,158.58,158.3,158.46,21672.0
2018-02-21 12:20:00,158.47,158.58,158.3,158.52,23356.0,158.47,158.58,158.3,158.52,23356.0
2018-02-21 12:30:00,158.61,159.16,158.61,159.12,6057.0,158.61,159.16,158.61,159.12,6057.0
2018-02-21 12:40:00,159.06,159.21,158.87,158.9,7740.0,159.06,159.21,158.87,158.9,7740.0
2018-02-21 12:50:00,158.97,159.32,158.97,159.24,9516.0,158.97,159.32,158.97,159.24,9516.0
2018-02-21 13:00:00,159.4,159.48,158.93,159.06,10485.0,159.4,159.48,158.93,159.06,10485.0
2018-02-21 13:10:00,159.14,159.57,159.06,159.46,7707.0,159.14,159.57,159.06,159.46,7707.0
2018-02-21 13:20:00,159.45,160.35,159.42,160.23,19612.0,159.45,160.35,159.42,160.23,19612.0
2018-02-21 13:30:00,160.17,160.51,160.11,160.26,18892.0,160.17,160.51,160.11,160.26,18892.0
2018-02-21 13:40:00,160.24,160.53,160.14,160.27,8465.0,160.24,160.53,160.14,160.27,8465.0
2018-02-21 13:50:00,160.38,160.87,160.33,160.66,9976.0,160.38,160.87,160.33,160.66,9976.0
2018-02-21 14:00:00,160.66,161.72,160.52,161.53,17365.0,160.66,161.72,160.52,161.53,17365.0
2018-02-21 14:10:00,161.37,161.57,161.05,161.18,20347.0,161.37,161.57,161.05,161.18,20347.0
2018-02-21 14:20:00,161.29,161.39,160.98,160.98,20020.0,161.29,161.39,160.98,160.98,20020.0
2018-02-21 14:30:00,161.03,161.05,160.59,160.83,7200.0,161.03,161.05,160.59,160.83,7200.0
2018-02-21 14:40:00,160.81,160.92,160.35,160.35,11503.0,160.81,160.92,160.35,160.35,11503.0
2018-02-21 14:50:00,160.26,160.33,159.83,159.95,23878.0,160.26,160.33,159.83,159.95,23878.0
2018-02-21 15:00:00,159.9,159.9,159.22,159.28,19615.0,159.9,159.9,159.22,159.28,19615.0
2018-02-21 15:10:00,159.2,159.49,158.93,159.05,32068.0,159.2,159.49,158.93,159.05,32068.0
2018-02-21 15:20:00,159.03,159.44,158.79,159.22,15421.0,159.03,159.44,158.79,159.22,15421.0
2018-02-21 15:30:00,159.32,159.55,158.94,159.0,20946.0,159.32,159.55,158.94,159.0,20946.0
2018-02-21 15:40:00,158.96,159.0,158.43,158.62,65301.0,158.96,159.0,158.43,158.62,65301.0
2018-02-21 15:50:00,158.59,158.79,157.83,157.92,115306.0,158.59,158.79,157.83,157.92,115306.0
2018-02-22 09:30:00,161.5,162.32,160.4,161.17,89723.0,161.5,162.32,160.4,161.17,89723.0
2018-02-22 09:40:00,161.07,161.56,160.2,160.76,66116.0,161.07,161.56,160.2,160.76,66116.0
2018-02-22 09:50:00,160.72,160.72,159.2,159.72,59481.0,160.72,160.72,159.2,159.72,59481.0
2018-02-22 10:00:00,159.66,160.05,159.49,159.74,48137.0,159.66,160.05,159.49,159.74,48137.0
2018-02-22 10:10:00,159.72,160.44,159.72,159.72,36805.0,159.72,160.44,159.72,159.72,36805.0
2018-02-22 10:20:00,159.71,160.17,159.65,160.17,23845.0,159.71,160.17,159.65,160.17,23845.0
2018-02-22 10:30:00,160.14,160.43,159.88,160.43,19266.0,160.14,160.43,159.88,160.43,19266.0
2018-02-22 10:40:00,160.37,160.4,159.86,160.17,22202.0,160.37,160.4,159.86,160.17,22202.0
2018-02-22 10:50:00,160.24,160.3,159.66,159.84,22165.0,160.24,160.3,159.66,159.84,22165.0
2018-02-22 11:00:00,159.85,160.41,159.83,160.11,13685.0,159.85,160.41,159.83,160.11,13685.0
2018-02-22 11:10:00,160.09,160.31,159.98,160.11,46981.0,160.09,160.31,159.98,160.11,46981.0
2018-02-22 11:20:00,160.06,160.35,159.81,160.0,31086.0,160.06,160.35,159.81,160.0,31086.0
2018-02-22 11:30:00,159.95,160.12,159.74,159.93,19454.0,159.95,160.12,159.74,159.93,19454.0
2018-02-22 11:40:00,160.0,160.05,159.62,159.64,20382.0,160.0,160.05,159.62,159.64,20382.0
2018-02-22 11:50:00,159.69,159.69,159.26,159.43,38751.0,159.69,159.69,159.26,159.43,38751.0
2018-02-22 12:00:00,159.48,159.83,159.36,159.55,16170.0,159.48,159.83,159.36,159.55,16170.0
2018-02-22 12:10:00,159.62,159.69,159.33,159.5,14778.0,159.62,159.69,159.33,159.5,14778.0
2018-02-22 12:20:00,159.5,159.76,159.1,159.11,11900.0,159.5,159.76,159.1,159.11,11900.0
2018-02-22 12:30:00,159.18,159.22,158.93,159.03,12499.0,159.18,159.22,158.93,159.03,12499.0
2018-02-22 12:40:00,159.04,159.23,158.67,158.67,12829.0,159.04,159.23,158.67,158.67,12829.0
2018-02-22 12:50:00,158.55,159.13,158.42,158.88,14155.0,158.55,159.13,158.42,158.88,14155.0
2018-02-22 13:00:00,159.03,159.36,158.95,159.25,12000.0,159.03,159.36,158.95,159.25,12000.0
2018-02-22 13:10:00,159.25,159.25,158.3,158.48,20258.0,159.25,159.25,158.3,158.48,20258.0
2018-02-22 13:20:00,158.44,158.81,158.28,158.71,35802.0,158.44,158.81,158.28,158.71,35802.0
2018-02-22 13:30:00,158.77,158.85,158.48,158.85,14100.0,158.77,158.85,158.48,158.85,14100.0
2018-02-22 13:40:00,158.84,158.84,158.44,158.65,37777.0,158.84,158.84,158.44,158.65,37777.0
2018-02-22 13:50:00,158.51,159.38,158.47,159.35,20508.0,158.51,159.38,158.47,159.35,20508.0
2018-02-22 14:00:00,159.32,159.53,159.01,159.01,18479.0,159.32,159.53,159.01,159.01,18479.0
2018-02-22 14:10:00,159.06,159.12,158.72,159.05,9784.0,159.06,159.12,158.72,159.05,9784.0
2018-02-22 14:20:00,159.04,159.7,158.96,159.7,17984.0,159.04,159.7,158.96,159.7,17984.0
2018-02-22 14:30:00,159.72,159.89,159.57,159.75,11092.0,159.72,159.89,159.57,159.75,11092.0
2018-02-22 14:40:00,159.71,159.71,159.23,159.28,22804.0,159.71,159.71,159.23,159.28,22804.0
2018-02-22 14:50:00,159.27,159.35,158.15,158.15,34083.0,159.27,159.35,158.15,158.15,34083.0
2018-02-22 15:00:00,158.31,158.5,157.8,157.97,33655.0,158.31,158.5,157.8,157.97,33655.0
2018-02-22 15:10:00,158.0,158.5,158.0,158.38,27042.0,158.0,158.5,158.0,158.38,27042.0
2018-02-22 15:20:00,158.38,158.53,158.06,158.11,22708.0,158.38,158.53,158.06,158.11,22708.0
2018-02-22 15:30:00,158.18,158.32,157.94,158.03,29658.0,158.18,158.32,157.94,158.03,29658.0
2018-02-22 15:40:00,157.99,158.45,157.17,157.29,49949.0,157.99,158.45,157.17,157.29,49949.0
2018-02-22 15:50:00,157.12,157.72,157.0,157.62,141225.0,157.12,157.72,157.0,157.62,141225.0
2018-02-23 09:30:00,159.01,159.11,158.1,158.43,25541.0,159.01,159.11,158.1,158.43,25541.0
2018-02-23 09:40:00,158.63,158.99,158.4,158.66,11993.0,158.63,158.99,158.4,158.66,11993.0
2018-02-23 09:50:00,158.6,160.0,158.5,159.66,39759.0,158.6,160.0,158.5,159.66,39759.0
2018-02-23 10:00:00,159.67,160.61,159.51,160.04,42732.0,159.67,160.61,159.51,160.04,42732.0
2018-02-23 10:10:00,159.91,160.01,159.31,159.51,36568.0,159.91,160.01,159.31,159.51,36568.0
2018-02-23 10:20:00,159.53,160.4,159.16,159.67,27861.0,159.53,160.4,159.16,159.67,27861.0
2018-02-23 10:30:00,159.78,160.21,159.55,160.2,18147.0,159.78,160.21,159.55,160.2,18147.0
2018-02-23 10:40:00,160.3,160.8,160.29,160.72,24156.0,160.3,160.8,160.29,160.72,24156.0
2018-02-23 10:50:00,160.7,161.33,160.7,161.22,36615.0,160.7,161.33,160.7,161.22,36615.0
2018-02-23 11:00:00,161.28,161.58,161.11,161.36,22207.0,161.28,161.58,161.11,161.36,22207.0
2018-02-23 11:10:00,161.36,161.46,161.07,161.16,23123.0,161.36,161.46,161.07,161.16,23123.0
2018-02-23 11:20:00,161.16,161.58,161.12,161.39,34251.0,161.16,161.58,161.12,161.39,34251.0
2018-02-23 11:30:00,161.46,161.55,161.27,161.44,23362.0,161.46,161.55,161.27,161.44,23362.0
2018-02-23 11:40:00,161.47,161.5,161.22,161.3,13945.0,161.47,161.5,161.22,161.3,13945.0
2018-02-23 11:50:00,161.3,161.85,161.3,161.79,16335.0,161.3,161.85,161.3,161.79,16335.0
2018-02-23 12:00:00,161.87,162.09,161.66,161.8,20626.0,161.87,162.09,161.66,161.8,20626.0
2018-02-23 12:10:00,161.88,162.1,161.88,161.99,24198.0,161.88,162.1,161.88,161.99,24198.0
2018-02-23 12:20:00,162.08,162.36,161.98,162.23,19331.0,162.08,162.36,161.98,162.23,19331.0
2018-02-23 12:30:00,162.26,162.42,162.03,162.36,14770.0,162.26,162.42,162.03,162.36,14770.0
2018-02-23 12:40:00,162.43,162.98,162.43,162.95,24301.0,162.43,162.98,162.43,162.95,24301.0
2018-02-23 12:50:00,162.82,162.96,162.44,162.45,9142.0,162.82,162.96,162.44,162.45,9142.0
2018-02-23 13:00:00,162.39,162.45,162.19,162.38,11356.0,162.39,162.45,162.19,162.38,11356.0
2018-02-23 13:10:00,162.43,162.47,162.11,162.32,11933.0,162.43,162.47,162.11,162.32,11933.0
2018-02-23 13:20:00,162.32,162.43,162.23,162.34,7000.0,162.32,162.43,162.23,162.34,7000.0
2018-02-23 13:30:00,162.41,162.83,162.41,162.83,10586.0,162.41,162.83,162.41,162.83,10586.0
2018-02-23 13:40:00,162.79,163.09,162.79,163.0,27710.0,162.79,163.09,162.79,163.0,27710.0
2018-02-23 13:50:00,163.02,163.23,162.92,163.06,19174.0,163.02,163.23,162.92,163.06,19174.0
2018-02-23 14:00:00,163.09,163.34,163.0,163.21,29142.0,163.09,163.34,163.0,163.21,29142.0
2018-02-23 14:10:00,163.15,163.51,163.15,163.5,21090.0,163.15,163.51,163.15,163.5,21090.0
2018-02-23 14:20:00,163.51,164.15,163.47,164.15,27923.0,163.51,164.15,163.47,164.15,27923.0
2018-02-23 14:30:00,164.13,164.4,163.88,163.98,30542.0,164.13,164.4,163.88,163.98,30542.0
2018-02-23 14:40:00,163.98,164.61,163.91,164.61,22585.0,163.98,164.61,163.91,164.61,22585.0
2018-02-23 14:50:00,164.61,164.68,164.23,164.41,24703.0,164.61,164.68,164.23,164.41,24703.0
2018-02-23 15:00:00,164.48,165.33,164.46,165.09,41361.0,164.48,165.33,164.46,165.09,41361.0
2018-02-23 15:10:00,165.09,165.48,164.83,165.48,21980.0,165.09,165.48,164.83,165.48,21980.0
2018-02-23 15:20:00,165.44,165.71,165.21,165.48,40873.0,165.44,165.71,165.21,165.48,40873.0
2018-02-23 15:30:00,165.45,165.63,164.88,165.21,65220.0,165.45,165.63,164.88,165.21,65220.0
2018-02-23 15:40:00,165.28,165.5,165.08,165.39,90407.0,165.28,165.5,165.08,165.39,90407.0
2018-02-23 15:50:00,165.41,165.98,165.26,165.92,172458.0,165.41,165.98,165.26,165.92,172458.0
2018-02-26 09:30:00,167.2,167.9,166.03,167.82,50921.0,167.2,167.9,166.03,167.82,50921.0
2018-02-26 09:40:00,167.84,168.41,167.53,167.68,63154.0,167.84,168.41,167.53,167.68,63154.0
2018-02-26 09:50:00,167.7,167.88,166.86,167.47,55414.0,167.7,167.88,166.86,167.47,55414.0
2018-02-26 10:00:00,167.46,167.46,167.01,167.24,17384.0,167.46,167.46,167.01,167.24,17384.0
2018-02-26 10:10:00,167.36,167.47,167.08,167.35,25647.0,167.36,167.47,167.08,167.35,25647.0
2018-02-26 10:20:00,167.33,167.83,167.24,167.83,30170.0,167.33,167.83,167.24,167.83,30170.0
2018-02-26 10:30:00,167.83,168.2,167.69,168.2,35870.0,167.83,168.2,167.69,168.2,35870.0
2018-02-26 10:40:00,168.18,168.44,167.93,168.12,25561.0,168.18,168.44,167.93,168.12,25561.0
2018-02-26 10:50:00,168.12,168.23,167.76,167.76,54187.0,168.12,168.23,167.76,167.76,54187.0
2018-02-26 11:00:00,167.81,168.21,167.58,167.9,16924.0,167.81,168.21,167.58,167.9,16924.0
2018-02-26 11:10:00,167.99,168.7,167.99,168.69,17190.0,167.99,168.7,167.99,168.69,17190.0
2018-02-26 11:20:00,168.68,168.68,168.28,168.55,17285.0,168.68,168.68,168.28,168.55,17285.0
2018-02-26 11:30:00,168.62,168.65,168.34,168.49,14657.0,168.62,168.65,168.34,168.49,14657.0
2018-02-26 11:40:00,168.43,168.84,168.41,168.62,13001.0,168.43,168.84,168.41,168.62,13001.0
2018-02-26 11:50:00,168.54,168.92,168.44,168.84,18674.0,168.54,168.92,168.44,168.84,18674.0
2018-02-26 12:00:00,168.76,168.95,168.53,168.76,18076.0,168.76,168.95,168.53,168.76,18076.0
2018-02-26 12:10:00,168.8,169.28,168.72,168.77,28373.0,168.8,169.28,168.72,168.77,28373.0
2018-02-26 12:20:00,168.75,169.16,168.7,169.13,15806.0,168.75,169.16,168.7,169.13,15806.0
2018-02-26 12:30:00,169.11,169.26,168.75,169.15,22694.0,169.11,169.26,168.75,169.15,22694.0
2018-02-26 12:40:00,169.17,169.78,169.1,169.78,19826.0,169.17,169.78,169.1,169.78,19826.0
2018-02-26 12:50:00,169.78,169.96,169.35,169.74,23062.0,169.78,169.96,169.35,169.74,23062.0
2018-02-26 13:00:00,169.75,170.36,169.7,170.23,40599.0,169.75,170.36,169.7,170.23,40599.0
2018-02-26 13:10:00,170.12,170.12,169.7,169.97,27515.0,170.12,170.12,169.7,169.97,27515.0
2018-02-26 13:20:00,169.97,170.19,169.85,170.16,56413.0,169.97,170.19,169.85,170.16,56413.0
2018-02-26 13:30:00,170.06,170.11,169.23,169.3,26279.0,170.06,170.11,169.23,169.3,26279.0
2018-02-26 13:40:00,169.26,169.83,169.18,169.57,20887.0,169.26,169.83,169.18,169.57,20887.0
2018-02-26 13:50:00,169.51,169.86,169.15,169.37,21022.0,169.51,169.86,169.15,169.37,21022.0
2018-02-26 14:00:00,169.4,169.6,169.24,169.49,12273.0,169.4,169.6,169.24,169.49,12273.0
2018-02-26 14:10:00,169.48,169.69,169.42,169.49,10195.0,169.48,169.69,169.42,169.49,10195.0
2018-02-26 14:20:00,169.45,169.45,168.51,168.81,20042.0,169.45,169.45,168.51,168.81,20042.0
2018-02-26 14:30:00,168.87,169.26,168.86,169.03,34814.0,168.87,169.26,168.86,169.03,34814.0
2018-02-26 14:40:00,169.15,169.22,168.97,168.97,19657.0,169.15,169.22,168.97,168.97,19657.0
2018-02-26 14:50:00,169.02,169.51,168.93,169.14,27846.0,169.02,169.51,168.93,169.14,27846.0
2018-02-26 15:00:00,169.14,169.29,168.94,169.15,27168.0,169.14,169.29,168.94,169.15,27168.0
2018-02-26 15:10:00,169.09,169.22,168.83,169.04,28194.0,169.09,169.22,168.83,169.04,28194.0
2018-02-26 15:20:00,169.07,169.09,168.5,168.71,45386.0,169.07,169.09,168.5,168.71,45386.0
2018-02-26 15:30:00,168.71,169.46,168.59,169.23,53409.0,168.71,169.46,168.59,169.23,53409.0
2018-02-26 15:40:00,169.23,169.23,168.74,169.07,81319.0,169.23,169.23,168.74,169.07,81319.0
2018-02-26 15:50:00,169.07,169.55,169.07,169.55,194896.0,169.07,169.55,169.07,169.55,194896.0
2018-02-27 09:30:00,168.99,170.89,168.99,170.78,50158.0,168.99,170.89,168.99,170.78,50158.0
2018-02-27 09:40:00,170.68,170.68,169.66,169.86,23537.0,170.68,170.68,169.66,169.86,23537.0
2018-02-27 09:50:00,169.86,170.11,169.1,169.36,34970.0,169.86,170.11,169.1,169.36,34970.0
2018-02-27 10:00:00,169.43,170.04,169.43,169.58,26239.0,169.43,170.04,169.43,169.58,26239.0
2018-02-27 10:10:00,169.59,170.15,169.38,169.66,19799.0,169.59,170.15,169.38,169.66,19799.0
2018-02-27 10:20:00,169.76,169.89,168.75,168.77,23889.0,169.76,169.89,168.75,168.77,23889.0
2018-02-27 10:30:00,168.88,168.9,168.29,168.5,19897.0,168.88,168.9,168.29,168.5,19897.0
2018-02-27 10:40:00,168.49,168.71,167.83,167.83,19764.0,168.49,168.71,167.83,167.83,19764.0
2018-02-27 10:50:00,167.84,168.08,167.25,167.45,18640.0,167.84,168.08,167.25,167.45,18640.0
2018-02-27 11:00:00,167.29,167.53,166.75,167.22,28070.0,167.29,167.53,166.75,167.22,28070.0
2018-02-27 11:10:00,167.25,167.86,167.17,167.27,12230.0,167.25,167.86,167.17,167.27,12230.0
2018-02-27 11:20:00,167.27,167.51,167.0,167.16,15782.0,167.27,167.51,167.0,167.16,15782.0
2018-02-27 11:30:00,167.27,167.98,167.06,167.25,13761.0,167.27,167.98,167.06,167.25,13761.0
2018-02-27 11:40:00,167.21,167.91,167.13,167.74,29218.0,167.21,167.91,167.13,167.74,29218.0
2018-02-27 11:50:00,167.63,167.89,167.4,167.79,12982.0,167.63,167.89,167.4,167.79,12982.0
2018-02-27 12:00:00,167.79,167.79,167.41,167.5,15275.0,167.79,167.79,167.41,167.5,15275.0
2018-02-27 12:10:00,167.34,167.47,166.9,166.92,9318.0,167.34,167.47,166.9,166.92,9318.0
2018-02-27 12:20:00,166.95,166.95,166.49,166.59,27294.0,166.95,166.95,166.49,166.59,27294.0
2018-02-27 12:30:00,166.64,166.72,166.06,166.33,29155.0,166.64,166.72,166.06,166.33,29155.0
2018-02-27 12:40:00,166.38,166.88,166.06,166.73,15937.0,166.38,166.88,166.06,166.73,15937.0
2018-02-27 12:50:00,166.87,167.36,166.78,167.23,11400.0,166.87,167.36,166.78,167.23,11400.0
2018-02-27 13:00:00,167.19,167.31,166.79,166.97,31200.0,167.19,167.31,166.79,166.97,31200.0
2018-02-27 13:10:00,166.91,167.01,166.47,166.57,12829.0,166.91,167.01,166.47,166.57,12829.0
2018-02-27 13:20:00,166.62,166.87,166.45,166.79,7876.0,166.62,166.87,166.45,166.79,7876.0
2018-02-27 13:30:00,166.87,166.9,166.59,166.66,33420.0,166.87,166.9,166.59,166.66,33420.0
2018-02-27 13:40:00,166.7,167.15,166.62,166.77,23165.0,166.7,167.15,166.62,166.77,23165.0
2018-02-27 13:50:00,166.69,166.86,166.46,166.7,21413.0,166.69,166.86,166.46,166.7,21413.0
2018-02-27 14:00:00,166.75,166.96,166.54,166.71,18668.0,166.75,166.96,166.54,166.71,18668.0
2018-02-27 14:10:00,166.82,166.83,166.41,166.45,9930.0,166.82,166.83,166.41,166.45,9930.0
2018-02-27 14:20:00,166.41,166.52,166.27,166.4,8413.0,166.41,166.52,166.27,166.4,8413.0
2018-02-27 14:30:00,166.45,166.76,166.34,166.58,11407.0,166.45,166.76,166.34,166.58,11407.0
2018-02-27 14:40:00,166.55,166.55,165.8,166.18,18517.0,166.55,166.55,165.8,166.18,18517.0
2018-02-27 14:50:00,166.21,166.41,166.02,166.26,10169.0,166.21,166.41,166.02,166.26,10169.0
2018-02-27 15:00:00,166.23,166.31,165.9,165.92,12754.0,166.23,166.31,165.9,165.92,12754.0
2018-02-27 15:10:00,165.92,166.31,165.86,166.18,14023.0,165.92,166.31,165.86,166.18,14023.0
2018-02-27 15:20:00,166.12,166.41,166.02,166.33,27222.0,166.12,166.41,166.02,166.33,27222.0
2018-02-27 15:30:00,166.35,166.36,165.72,166.06,31605.0,166.35,166.36,165.72,166.06,31605.0
2018-02-27 15:40:00,166.09,166.51,166.0,166.51,50480.0,166.09,166.51,166.0,166.51,50480.0
2018-02-27 15:50:00,166.41,166.46,165.88,165.93,171858.0,166.41,166.46,165.88,165.93,171858.0
2018-02-28 09:30:00,166.7,167.2,165.14,165.14,31421.0,166.7,167.2,165.14,165.14,31421.0
2018-02-28 09:40:00,165.25,165.76,164.63,165.47,21630.0,165.25,165.76,164.63,165.47,21630.0
2018-02-28 09:50:00,165.46,166.43,165.27,166.36,26678.0,165.46,166.43,165.27,166.36,26678.0
2018-02-28 10:00:00,166.21,167.41,166.09,167.08,23596.0,166.21,167.41,166.09,167.08,23596.0
2018-02-28 10:10:00,167.06,168.49,166.69,168.26,32807.0,167.06,168.49,166.69,168.26,32807.0
2018-02-28 10:20:00,168.47,168.73,167.94,168.48,28952.0,168.47,168.73,167.94,168.48,28952.0
2018-02-28 10:30:00,168.38,168.45,167.41,167.75,23081.0,168.38,168.45,167.41,167.75,23081.0
2018-02-28 10:40:00,167.85,167.97,167.2,167.2,46075.0,167.85,167.97,167.2,167.2,46075.0
2018-02-28 10:50:00,167.13,167.43,166.72,167.06,20936.0,167.13,167.43,166.72,167.06,20936.0
2018-02-28 11:00:00,166.99,167.65,166.99,167.4,17934.0,166.99,167.65,166.99,167.4,17934.0
2018-02-28 11:10:00,167.18,167.57,166.63,166.63,19303.0,167.18,167.57,166.63,166.63,19303.0
2018-02-28 11:20:00,166.66,167.43,166.3,167.09,82006.0,166.66,167.43,166.3,167.09,82006.0
2018-02-28 11:30:00,167.11,167.32,166.98,167.23,16840.0,167.11,167.32,166.98,167.23,16840.0
2018-02-28 11:40:00,167.03,167.21,166.09,166.49,13418.0,167.03,167.21,166.09,166.49,13418.0
2018-02-28 11:50:00,166.59,167.27,166.49,167.12,19416.0,166.59,167.27,166.49,167.12,19416.0
2018-02-28 12:00:00,167.16,167.57,167.08,167.57,18284.0,167.16,167.57,167.08,167.57,18284.0
2018-02-28 12:10:00,167.47,167.48,167.11,167.29,30245.0,167.47,167.48,167.11,167.29,30245.0
2018-02-28 12:20:00,167.4,168.05,167.13,167.97,22294.0,167.4,168.05,167.13,167.97,22294.0
2018-02-28 12:30:00,167.97,168.12,167.45,168.12,19806.0,167.97,168.12,167.45,168.12,19806.0
2018-02-28 12:40:00,168.08,168.62,167.84,168.59,23719.0,168.08,168.62,167.84,168.59,23719.0
2018-02-28 12:50:00,168.54,168.92,168.45,168.52,28716.0,168.54,168.92,168.45,168.52,28716.0
2018-02-28 13:00:00,168.51,168.58,168.12,168.44,17555.0,168.51,168.58,168.12,168.44,17555.0
2018-02-28 13:10:00,168.37,168.57,168.1,168.4,12434.0,168.37,168.57,168.1,168.4,12434.0
2018-02-28 13:20:00,168.45,169.49,168.38,169.44,54077.0,168.45,169.49,168.38,169.44,54077.0
2018-02-28 13:30:00,169.38,169.5,168.77,168.8,25930.0,169.38,169.5,168.77,168.8,25930.0
2018-02-28 13:40:00,168.78,169.01,168.77,168.8,16690.0,168.78,169.01,168.77,168.8,16690.0
2018-02-28 13:50:00,168.83,169.08,168.79,169.0,24270.0,168.83,169.08,168.79,169.0,24270.0
2018-02-28 14:00:00,169.14,169.39,169.06,169.37,22289.0,169.14,169.39,169.06,169.37,22289.0
2018-02-28 14:10:00,169.31,169.47,169.08,169.14,17779.0,169.31,169.47,169.08,169.14,17779.0
2018-02-28 14:20:00,169.19,169.55,169.06,169.42,18596.0,169.19,169.55,169.06,169.42,18596.0
2018-02-28 14:30:00,169.42,169.42,168.7,168.81,19523.0,169.42,169.42,168.7,168.81,19523.0
2018-02-28 14:40:00,168.78,168.94,168.05,168.22,21253.0,168.78,168.94,168.05,168.22,21253.0
2018-02-28 14:50:00,168.21,168.34,167.71,167.71,16949.0,168.21,168.34,167.71,167.71,16949.0
2018-02-28 15:00:00,167.91,167.96,167.5,167.7,15735.0,167.91,167.96,167.5,167.7,15735.0
2018-02-28 15:10:00,167.7,167.81,167.44,167.44,17373.0,167.7,167.81,167.44,167.44,17373.0
2018-02-28 15:20:00,167.46,167.48,166.97,167.28,36898.0,167.46,167.48,166.97,167.28,36898.0
2018-02-28 15:30:00,167.26,167.68,167.22,167.68,26058.0,167.26,167.68,167.22,167.68,26058.0
2018-02-28 15:40:00,167.65,167.85,167.36,167.52,112561.0,167.65,167.85,167.36,167.52,112561.0
2018-02-28 15:50:00,167.4,167.4,165.86,166.06,296957.0,167.4,167.4,165.86,166.06,296957.0
2018-03-01 09:30:00,165.68,166.58,165.05,165.61,55928.0,165.68,166.58,165.05,165.61,55928.0
2018-03-01 09:40:00,165.62,165.77,164.9,165.67,61216.0,165.62,165.77,164.9,165.67,61216.0
2018-03-01 09:50:00,165.76,166.42,165.57,166.09,65896.0,165.76,166.42,165.57,166.09,65896.0
2018-03-01 10:00:00,166.1,167.3,165.68,167.3,45313.0,166.1,167.3,165.68,167.3,45313.0
2018-03-01 10:10:00,167.14,167.99,167.02,167.22,40813.0,167.14,167.99,167.02,167.22,40813.0
2018-03-01 10:20:00,167.14,167.14,166.37,166.7,37137.0,167.14,167.14,166.37,166.7,37137.0
2018-03-01 10:30:00,166.7,168.0,166.53,167.98,32331.0,166.7,168.0,166.53,167.98,32331.0
2018-03-01 10:40:00,167.96,167.96,167.23,167.45,25952.0,167.96,167.96,167.23,167.45,25952.0
2018-03-01 10:50:00,167.35,167.46,166.31,166.76,24417.0,167.35,167.46,166.31,166.76,24417.0
2018-03-01 11:00:00,166.75,167.26,166.63,166.97,18283.0,166.75,167.26,166.63,166.97,18283.0
2018-03-01 11:10:00,166.94,167.19,166.5,166.87,25495.0,166.94,167.19,166.5,166.87,25495.0
2018-03-01 11:20:00,166.89,167.25,166.4,166.78,33022.0,166.89,167.25,166.4,166.78,33022.0
2018-03-01 11:30:00,166.9,167.48,166.74,167.39,33323.0,166.9,167.48,166.74,167.39,33323.0
2018-03-01 11:40:00,167.41,167.78,167.19,167.41,14563.0,167.41,167.78,167.19,167.41,14563.0
2018-03-01 11:50:00,167.4,167.94,167.4,167.84,24861.0,167.4,167.94,167.4,167.84,24861.0
2018-03-01 12:00:00,167.75,167.84,166.92,167.3,21633.0,167.75,167.84,166.92,167.3,21633.0
2018-03-01 12:10:00,167.34,167.37,166.61,166.66,15941.0,167.34,167.37,166.61,166.66,15941.0
2018-03-01 12:20:00,166.52,166.7,166.03,166.23,18036.0,166.52,166.7,166.03,166.23,18036.0
2018-03-01 12:30:00,166.17,166.35,165.6,166.35,13766.0,166.17,166.35,165.6,166.35,13766.0
2018-03-01 12:40:00,166.44,166.44,165.84,166.35,19642.0,166.44,166.44,165.84,166.35,19642.0
2018-03-01 12:50:00,166.35,166.52,165.64,165.97,14672.0,166.35,166.52,165.64,165.97,14672.0
2018-03-01 13:00:00,165.97,165.97,165.24,165.24,34287.0,165.97,165.97,165.24,165.24,34287.0
2018-03-01 13:10:00,165.25,165.65,165.03,165.55,26128.0,165.25,165.65,165.03,165.55,26128.0
2018-03-01 13:20:00,165.44,165.64,165.17,165.28,20087.0,165.44,165.64,165.17,165.28,20087.0
2018-03-01 13:30:00,165.21,165.29,165.0,165.2,15400.0,165.21,165.29,165.0,165.2,15400.0
2018-03-01 13:40:00,165.2,165.3,164.66,164.91,35081.0,165.2,165.3,164.66,164.91,35081.0
2018-03-01 13:50:00,164.92,165.15,164.74,165.08,45356.0,164.92,165.15,164.74,165.08,45356.0
2018-03-01 14:00:00,165.09,165.78,164.88,164.92,72475.0,165.09,165.78,164.88,164.92,72475.0
2018-03-01 14:10:00,165.06,165.11,164.34,164.85,38319.0,165.06,165.11,164.34,164.85,38319.0
2018-03-01 14:20:00,164.81,164.96,164.2,164.52,43596.0,164.81,164.96,164.2,164.52,43596.0
2018-03-01 14:30:00,164.56,164.77,163.61,163.61,32128.0,164.56,164.77,163.61,163.61,32128.0
2018-03-01 14:40:00,163.61,164.43,163.61,164.15,44077.0,163.61,164.43,163.61,164.15,44077.0
2018-03-01 14:50:00,164.24,164.6,164.07,164.36,13610.0,164.24,164.6,164.07,164.36,13610.0
2018-03-01 15:00:00,164.35,164.93,164.03,164.93,23300.0,164.35,164.93,164.03,164.93,23300.0
2018-03-01 15:10:00,164.87,166.12,164.87,166.03,43439.0,164.87,166.12,164.87,166.03,43439.0
2018-03-01 15:20:00,166.08,166.41,165.83,165.84,49214.0,166.08,166.41,165.83,165.84,49214.0
2018-03-01 15:30:00,165.75,166.01,164.53,164.53,41028.0,165.75,166.01,164.53,164.53,41028.0
2018-03-01 15:40:00,164.52,165.43,164.44,165.25,74157.0,164.52,165.43,164.44,165.25,74157.0
2018-03-01 15:50:00,165.3,165.96,164.81,165.88,263552.0,165.3,165.96,164.81,165.88,263552.0
2018-03-02 09:30:00,163.08,165.12,162.81,163.54,78853.0,163.08,165.12,162.81,163.54,78853.0
2018-03-02 09:40:00,163.53,163.53,162.0,162.18,65846.0,163.53,163.53,162.0,162.18,65846.0
2018-03-02 09:50:00,162.17,163.51,161.89,163.49,70739.0,162.17,163.51,161.89,163.49,70739.0
2018-03-02 10:00:00,163.42,163.96,162.57,163.02,33775.0,163.42,163.96,162.57,163.02,33775.0
2018-03-02 10:10:00,162.99,162.99,162.39,162.39,29371.0,162.99,162.99,162.39,162.39,29371.0
2018-03-02 10:20:00,162.52,163.08,162.24,162.78,38964.0,162.52,163.08,162.24,162.78,38964.0
2018-03-02 10:30:00,162.8,163.83,162.72,163.69,24046.0,162.8,163.83,162.72,163.69,24046.0
2018-03-02 10:40:00,163.66,164.47,163.62,163.72,27678.0,163.66,164.47,163.62,163.72,27678.0
2018-03-02 10:50:00,163.79,163.9,162.86,162.87,15999.0,163.79,163.9,162.86,162.87,15999.0
2018-03-02 11:00:00,162.89,163.45,162.89,162.94,26346.0,162.89,163.45,162.89,162.94,26346.0
2018-03-02 11:10:00,163.04,163.6,162.81,163.18,51711.0,163.04,163.6,162.81,163.18,51711.0
2018-03-02 11:20:00,163.39,164.23,163.04,164.1,19040.0,163.39,164.23,163.04,164.1,19040.0
2018-03-02 11:30:00,164.21,164.63,163.84,164.51,14078.0,164.21,164.63,163.84,164.51,14078.0
2018-03-02 11:40:00,164.51,165.13,164.51,164.94,33531.0,164.51,165.13,164.51,164.94,33531.0
2018-03-02 11:50:00,164.8,165.35,164.51,165.34,38671.0,164.8,165.35,164.51,165.34,38671.0
2018-03-02 12:00:00,165.34,165.96,165.14,165.66,24530.0,165.34,165.96,165.14,165.66,24530.0
2018-03-02 12:10:00,165.75,166.0,165.36,165.59,26200.0,165.75,166.0,165.36,165.59,26200.0
2018-03-02 12:20:00,165.49,166.88,165.49,166.72,22582.0,165.49,166.88,165.49,166.72,22582.0
2018-03-02 12:30:00,166.71,166.84,166.17,166.17,13551.0,166.71,166.84,166.17,166.17,13551.0
2018-03-02 12:40:00,166.11,166.78,166.03,166.71,16984.0,166.11,166.78,166.03,166.71,16984.0
2018-03-02 12:50:00,166.71,167.49,166.7,167.13,20026.0,166.71,167.49,166.7,167.13,20026.0
2018-03-02 13:00:00,167.13,167.49,166.9,166.91,22373.0,167.13,167.49,166.9,166.91,22373.0
2018-03-02 13:10:00,166.9,167.08,166.77,166.99,55090.0,166.9,167.08,166.77,166.99,55090.0
2018-03-02 13:20:00,166.98,167.11,166.38,166.57,15381.0,166.98,167.11,166.38,166.57,15381.0
2018-03-02 13:30:00,166.52,166.73,166.25,166.46,9631.0,166.52,166.73,166.25,166.46,9631.0
2018-03-02 13:40:00,166.46,166.82,166.33,166.71,15745.0,166.46,166.82,166.33,166.71,15745.0
2018-03-02 13:50:00,166.75,166.75,166.3,166.47,20638.0,166.75,166.75,166.3,166.47,20638.0
2018-03-02 14:00:00,166.47,167.06,166.47,166.96,13851.0,166.47,167.06,166.47,166.96,13851.0
2018-03-02 14:10:00,166.94,167.44,166.88,167.23,22482.0,166.94,167.44,166.88,167.23,22482.0
2018-03-02 14:20:00,167.32,167.44,166.95,167.44,25357.0,167.32,167.44,166.95,167.44,25357.0
2018-03-02 14:30:00,167.41,167.95,167.25,167.93,26448.0,167.41,167.95,167.25,167.93,26448.0
2018-03-02 14:40:00,167.97,168.1,167.21,167.37,29542.0,167.97,168.1,167.21,167.37,29542.0
2018-03-02 14:50:00,167.38,167.78,167.34,167.78,33161.0,167.38,167.78,167.34,167.78,33161.0
2018-03-02 15:00:00,167.64,167.84,167.25,167.74,37965.0,167.64,167.84,167.25,167.74,37965.0
2018-03-02 15:10:00,167.8,168.2,167.62,168.2,38913.0,167.8,168.2,167.62,168.2,38913.0
2018-03-02 15:20:00,168.26,168.37,168.09,168.17,34487.0,168.26,168.37,168.09,168.17,34487.0
2018-03-02 15:30:00,168.1,168.99,168.08,168.94,60335.0,168.1,168.99,168.08,168.94,60335.0
2018-03-02 15:40:00,169.0,169.65,168.91,169.61,143778.0,169.0,169.65,168.91,169.61,143778.0
2018-03-02 15:50:00,169.65,170.22,169.65,170.06,324352.0,169.65,170.22,169.65,170.06,324352.0
2018-03-05 09:30:00,168.78,170.39,168.25,170.05,44037.0,168.78,170.39,168.25,170.05,44037.0
2018-03-05 09:40:00,169.98,170.4,169.04,169.3,24318.0,169.98,170.4,169.04,169.3,24318.0
2018-03-05 09:50:00,169.28,169.77,169.15,169.3,20677.0,169.28,169.77,169.15,169.3,20677.0
2018-03-05 10:00:00,169.28,169.39,168.36,168.36,22465.0,169.28,169.39,168.36,168.36,22465.0
2018-03-05 10:10:00,168.34,168.61,167.59,167.78,27892.0,168.34,168.61,167.59,167.78,27892.0
2018-03-05 10:20:00,167.81,168.07,167.54,167.56,18116.0,167.81,168.07,167.54,167.56,18116.0
2018-03-05 10:30:00,167.68,168.06,167.17,168.06,28052.0,167.68,168.06,167.17,168.06,28052.0
2018-03-05 10:40:00,168.07,168.62,167.92,168.55,23273.0,168.07,168.62,167.92,168.55,23273.0
2018-03-05 10:50:00,168.55,169.32,168.55,169.32,15177.0,168.55,169.32,168.55,169.32,15177.0
2018-03-05 11:00:00,169.41,169.73,169.05,169.72,18109.0,169.41,169.73,169.05,169.72,18109.0
2018-03-05 11:10:00,169.66,170.1,169.43,170.1,15143.0,169.66,170.1,169.43,170.1,15143.0
2018-03-05 11:20:00,170.25,170.93,170.25,170.65,28975.0,170.25,170.93,170.25,170.65,28975.0
2018-03-05 11:30:00,170.67,171.87,170.55,171.86,40325.0,170.67,171.87,170.55,171.86,40325.0
2018-03-05 11:40:00,171.87,171.9,171.0,171.0,35942.0,171.87,171.9,171.0,171.0,35942.0
2018-03-05 11:50:00,171.0,171.46,170.86,170.96,37917.0,171.0,171.46,170.86,170.96,37917.0
2018-03-05 12:00:00,170.99,171.7,170.93,171.32,13806.0,170.99,171.7,170.93,171.32,13806.0
2018-03-05 12:10:00,171.32,171.55,171.13,171.19,15499.0,171.32,171.55,171.13,171.19,15499.0
2018-03-05 12:20:00,171.06,171.82,171.06,171.69,34284.0,171.06,171.82,171.06,171.69,34284.0
2018-03-05 12:30:00,171.79,172.0,171.6,172.0,26320.0,171.79,172.0,171.6,172.0,26320.0
2018-03-05 12:40:00,171.94,173.39,171.84,172.95,56766.0,171.94,173.39,171.84,172.95,56766.0
2018-03-05 12:50:00,173.03,173.18,172.7,172.75,28658.0,173.03,173.18,172.7,172.75,28658.0
2018-03-05 13:00:00,172.75,173.05,172.59,172.71,16143.0,172.75,173.05,172.59,172.71,16143.0
2018-03-05 13:10:00,172.65,172.65,172.12,172.45,60415.0,172.65,172.65,172.12,172.45,60415.0
2018-03-05 13:20:00,172.61,172.79,172.09,172.15,22308.0,172.61,172.79,172.09,172.15,22308.0
2018-03-05 13:30:00,172.14,172.37,171.83,172.15,22177.0,172.14,172.37,171.83,172.15,22177.0
2018-03-05 13:40:00,172.18,172.26,171.75,172.09,17466.0,172.18,172.26,171.75,172.09,17466.0
2018-03-05 13:50:00,172.16,172.49,172.11,172.33,16734.0,172.16,172.49,172.11,172.33,16734.0
2018-03-05 14:00:00,172.38,172.55,171.74,171.74,41632.0,172.38,172.55,171.74,171.74,41632.0
2018-03-05 14:10:00,171.77,172.01,171.42,171.55,19554.0,171.77,172.01,171.42,171.55,19554.0
2018-03-05 14:20:00,171.63,172.11,171.63,171.78,20697.0,171.63,172.11,171.63,171.78,20697.0
2018-03-05 14:30:00,171.86,172.14,171.75,172.14,16011.0,171.86,172.14,171.75,172.14,16011.0
2018-03-05 14:40:00,172.05,172.63,172.05,172.63,19693.0,172.05,172.63,172.05,172.63,19693.0
2018-03-05 14:50:00,172.61,172.85,172.44,172.57,20432.0,172.61,172.85,172.44,172.57,20432.0
2018-03-05 15:00:00,172.55,172.77,172.39,172.52,29603.0,172.55,172.77,172.39,172.52,29603.0
2018-03-05 15:10:00,172.55,172.57,172.26,172.52,35343.0,172.55,172.57,172.26,172.52,35343.0
2018-03-05 15:20:00,172.56,172.57,172.24,172.4,49560.0,172.56,172.57,172.24,172.4,49560.0
2018-03-05 15:30:00,172.4,172.82,172.33,172.64,38090.0,172.4,172.82,172.33,172.64,38090.0
2018-03-05 15:40:00,172.66,173.18,172.61,173.01,72978.0,172.66,173.18,172.61,173.01,72978.0
2018-03-05 15:50:00,172.99,173.45,172.36,173.33,285407.0,172.99,173.45,172.36,173.33,285407.0
2018-03-06 09:30:00,173.33,173.85,171.23,171.61,86351.0,173.33,173.85,171.23,171.61,86351.0
2018-03-06 09:40:00,171.61,172.83,170.62,172.82,106450.0,171.61,172.83,170.62,172.82,106450.0
2018-03-06 09:50:00,172.72,173.5,172.71,172.73,52441.0,172.72,173.5,172.71,172.73,52441.0
2018-03-06 10:00:00,172.73,173.05,171.59,171.63,43637.0,172.73,173.05,171.59,171.63,43637.0
2018-03-06 10:10:00,171.7,173.13,171.49,173.0,62122.0,171.7,173.13,171.49,173.0,62122.0
2018-03-06 10:20:00,172.9,173.38,172.68,173.12,42193.0,172.9,173.38,172.68,173.12,42193.0
2018-03-06 10:30:00,173.12,173.4,172.3,172.33,14057.0,173.12,173.4,172.3,172.33,14057.0
2018-03-06 10:40:00,172.45,172.46,171.65,171.65,23573.0,172.45,172.46,171.65,171.65,23573.0
2018-03-06 10:50:00,171.69,171.82,170.74,170.92,57448.0,171.69,171.82,170.74,170.92,57448.0
2018-03-06 11:00:00,170.85,171.0,170.2,170.93,55934.0,170.85,171.0,170.2,170.93,55934.0
2018-03-06 11:10:00,170.97,171.45,170.62,171.41,40949.0,170.97,171.45,170.62,171.41,40949.0
2018-03-06 11:20:00,171.35,171.35,169.21,169.34,51235.0,171.35,171.35,169.21,169.34,51235.0
2018-03-06 11:30:00,169.27,169.45,168.53,168.7,44317.0,169.27,169.45,168.53,168.7,44317.0
2018-03-06 11:40:00,168.75,168.85,168.4,168.77,32855.0,168.75,168.85,168.4,168.77,32855.0
2018-03-06 11:50:00,168.68,168.79,167.83,168.46,58827.0,168.68,168.79,167.83,168.46,58827.0
2018-03-06 12:00:00,168.37,168.93,168.29,168.43,36840.0,168.37,168.93,168.29,168.43,36840.0
2018-03-06 12:10:00,168.47,168.66,168.2,168.2,25123.0,168.47,168.66,168.2,168.2,25123.0
2018-03-06 12:20:00,168.24,168.25,167.58,167.63,39312.0,168.24,168.25,167.58,167.63,39312.0
2018-03-06 12:30:00,167.66,167.73,167.45,167.5,22970.0,167.66,167.73,167.45,167.5,22970.0
2018-03-06 12:40:00,167.6,167.65,167.02,167.3,41712.0,167.6,167.65,167.02,167.3,41712.0
2018-03-06 12:50:00,167.28,168.01,167.28,167.9,30393.0,167.28,168.01,167.28,167.9,30393.0
2018-03-06 13:00:00,167.95,168.44,167.95,168.35,38876.0,167.95,168.44,167.95,168.35,38876.0
2018-03-06 13:10:00,168.35,168.82,167.38,167.39,41055.0,168.35,168.82,167.38,167.39,41055.0
2018-03-06 13:20:00,167.37,167.79,167.22,167.54,32381.0,167.37,167.79,167.22,167.54,32381.0
2018-03-06 13:30:00,167.47,167.54,167.11,167.37,27172.0,167.47,167.54,167.11,167.37,27172.0
2018-03-06 13:40:00,167.37,167.47,166.25,166.25,28735.0,167.37,167.47,166.25,166.25,28735.0
2018-03-06 13:50:00,166.2,166.91,166.05,166.66,31627.0,166.2,166.91,166.05,166.66,31627.0
2018-03-06 14:00:00,166.68,167.17,166.65,167.13,28168.0,166.68,167.17,166.65,167.13,28168.0
2018-03-06 14:10:00,167.08,167.28,166.71,166.88,28393.0,167.08,167.28,166.71,166.88,28393.0
2018-03-06 14:20:00,166.95,167.3,166.68,166.91,30725.0,166.95,167.3,166.68,166.91,30725.0
2018-03-06 14:30:00,166.98,167.85,166.92,167.78,21821.0,166.98,167.85,166.92,167.78,21821.0
2018-03-06 14:40:00,167.78,168.32,167.78,168.06,31930.0,167.78,168.32,167.78,168.06,31930.0
2018-03-06 14:50:00,168.05,168.36,167.86,168.29,31561.0,168.05,168.36,167.86,168.29,31561.0
2018-03-06 15:00:00,168.25,168.93,168.23,168.88,56191.0,168.25,168.93,168.23,168.88,56191.0
2018-03-06 15:10:00,168.89,169.23,168.57,168.87,63876.0,168.89,169.23,168.57,168.87,63876.0
2018-03-06 15:20:00,168.82,169.25,168.8,169.23,37080.0,168.82,169.25,168.8,169.23,37080.0
2018-03-06 15:30:00,169.22,169.23,168.75,168.84,46371.0,169.22,169.23,168.75,168.84,46371.0
2018-03-06 15:40:00,168.81,168.96,168.45,168.61,56519.0,168.81,168.96,168.45,168.61,56519.0
2018-03-06 15:50:00,168.66,169.33,168.42,168.72,154588.0,168.66,169.33,168.42,168.72,154588.0
2018-03-07 09:30:00,167.94,168.86,167.9,168.49,58481.0,167.94,168.86,167.9,168.49,58481.0
2018-03-07 09:40:00,168.43,169.4,168.4,169.4,30612.0,168.43,169.4,168.4,169.4,30612.0
2018-03-07 09:50:00,169.36,169.6,168.62,168.81,40208.0,169.36,169.6,168.62,168.81,40208.0
2018-03-07 10:00:00,168.92,169.13,168.62,168.92,32702.0,168.92,169.13,168.62,168.92,32702.0
2018-03-07 10:10:00,168.96,169.32,168.7,169.16,17881.0,168.96,169.32,168.7,169.16,17881.0
2018-03-07 10:20:00,169.23,169.57,168.94,169.18,28556.0,169.23,169.57,168.94,169.18,28556.0
2018-03-07 10:30:00,169.07,170.09,168.95,170.09,19648.0,169.07,170.09,168.95,170.09,19648.0
2018-03-07 10:40:00,170.11,170.19,169.61,169.75,24550.0,170.11,170.19,169.61,169.75,24550.0
2018-03-07 10:50:00,169.76,170.13,169.71,169.85,13899.0,169.76,170.13,169.71,169.85,13899.0
2018-03-07 11:00:00,169.79,170.1,169.71,169.81,14266.0,169.79,170.1,169.71,169.81,14266.0
2018-03-07 11:10:00,169.79,169.81,169.19,169.19,16531.0,169.79,169.81,169.19,169.19,16531.0
2018-03-07 11:20:00,169.11,169.98,168.86,169.96,20658.0,169.11,169.98,168.86,169.96,20658.0
2018-03-07 11:30:00,169.9,169.94,169.35,169.5,18443.0,169.9,169.94,169.35,169.5,18443.0
2018-03-07 11:40:00,169.53,169.74,169.34,169.56,9210.0,169.53,169.74,169.34,169.56,9210.0
2018-03-07 11:50:00,169.61,169.66,168.73,168.73,17639.0,169.61,169.66,168.73,168.73,17639.0
2018-03-07 12:00:00,168.7,169.0,168.35,168.47,23827.0,168.7,169.0,168.35,168.47,23827.0
2018-03-07 12:10:00,168.45,168.74,168.15,168.74,10481.0,168.45,168.74,168.15,168.74,10481.0
2018-03-07 12:20:00,168.81,168.97,168.49,168.97,8400.0,168.81,168.97,168.49,168.97,8400.0
2018-03-07 12:30:00,169.06,169.15,168.75,168.86,9277.0,169.06,169.15,168.75,168.86,9277.0
2018-03-07 12:40:00,168.77,169.17,168.75,169.07,9800.0,168.77,169.17,168.75,169.07,9800.0
2018-03-07 12:50:00,169.06,169.22,168.91,169.22,16463.0,169.06,169.22,168.91,169.22,16463.0
2018-03-07 13:00:00,169.18,169.18,168.55,168.89,25546.0,169.18,169.18,168.55,168.89,25546.0
2018-03-07 13:10:00,168.9,169.41,168.89,169.41,5883.0,168.9,169.41,168.89,169.41,5883.0
2018-03-07 13:20:00,169.37,170.0,169.3,170.0,9349.0,169.37,170.0,169.3,170.0,9349.0
2018-03-07 13:30:00,170.02,170.1,169.83,169.96,9574.0,170.02,170.1,169.83,169.96,9574.0
2018-03-07 13:40:00,169.92,169.99,169.65,169.72,5926.0,169.92,169.99,169.65,169.72,5926.0
2018-03-07 13:50:00,169.74,169.75,169.47,169.56,6622.0,169.74,169.75,169.47,169.56,6622.0
2018-03-07 14:00:00,169.47,169.54,169.21,169.37,11500.0,169.47,169.54,169.21,169.37,11500.0
2018-03-07 14:10:00,169.38,169.78,169.38,169.68,5551.0,169.38,169.78,169.38,169.68,5551.0
2018-03-07 14:20:00,169.68,169.81,169.58,169.63,8879.0,169.68,169.81,169.58,169.63,8879.0
2018-03-07 14:30:00,169.67,169.95,169.48,169.88,13852.0,169.67,169.95,169.48,169.88,13852.0
2018-03-07 14:40:00,169.85,169.89,169.42,169.5,14923.0,169.85,169.89,169.42,169.5,14923.0
2018-03-07 14:50:00,169.5,169.58,169.14,169.34,11411.0,169.5,169.58,169.14,169.34,11411.0
2018-03-07 15:00:00,169.46,169.84,169.42,169.56,22229.0,169.46,169.84,169.42,169.56,22229.0
2018-03-07 15:10:00,169.6,169.65,169.19,169.34,19408.0,169.6,169.65,169.19,169.34,19408.0
2018-03-07 15:20:00,169.33,169.5,169.19,169.27,15912.0,169.33,169.5,169.19,169.27,15912.0
2018-03-07 15:30:00,169.36,169.93,169.33,169.82,20615.0,169.36,169.93,169.33,169.82,20615.0
2018-03-07 15:40:00,169.88,170.1,169.77,169.98,32236.0,169.88,170.1,169.77,169.98,32236.0
2018-03-07 15:50:00,170.01,170.77,169.86,170.18,112725.0,170.01,170.77,169.86,170.18,112725.0
2018-03-08 09:30:00,170.39,171.19,169.89,170.36,25754.0,170.39,171.19,169.89,170.36,25754.0
2018-03-08 09:40:00,170.22,170.23,169.37,170.06,53616.0,170.22,170.23,169.37,170.06,53616.0
2018-03-08 09:50:00,170.06,170.55,169.75,170.03,38861.0,170.06,170.55,169.75,170.03,38861.0
2018-03-08 10:00:00,169.98,170.29,169.18,169.25,22816.0,169.98,170.29,169.18,169.25,22816.0
2018-03-08 10:10:00,169.36,170.17,169.36,170.05,23548.0,169.36,170.17,169.36,170.05,23548.0
2018-03-08 10:20:00,170.17,170.7,170.17,170.43,13908.0,170.17,170.7,170.17,170.43,13908.0
2018-03-08 10:30:00,170.42,170.73,169.93,170.13,9286.0,170.42,170.73,169.93,170.13,9286.0
2018-03-08 10:40:00,170.22,170.71,170.0,170.71,7200.0,170.22,170.71,170.0,170.71,7200.0
2018-03-08 10:50:00,170.77,170.83,170.33,170.42,6363.0,170.77,170.83,170.33,170.42,6363.0
2018-03-08 11:00:00,170.26,170.7,170.01,170.65,7063.0,170.26,170.7,170.01,170.65,7063.0
2018-03-08 11:10:00,170.75,170.95,170.62,170.84,16671.0,170.75,170.95,170.62,170.84,16671.0
2018-03-08 11:20:00,170.92,171.18,170.8,170.8,8243.0,170.92,171.18,170.8,170.8,8243.0
2018-03-08 11:30:00,170.77,170.88,170.63,170.64,4961.0,170.77,170.88,170.63,170.64,4961.0
2018-03-08 11:40:00,170.72,170.9,170.61,170.82,16145.0,170.72,170.9,170.61,170.82,16145.0
2018-03-08 11:50:00,170.82,170.86,170.47,170.75,10867.0,170.82,170.86,170.47,170.75,10867.0
2018-03-08 12:00:00,170.71,170.78,170.37,170.71,13260.0,170.71,170.78,170.37,170.71,13260.0
2018-03-08 12:10:00,170.73,171.12,170.42,171.03,25104.0,170.73,171.12,170.42,171.03,25104.0
2018-03-08 12:20:00,171.13,171.37,171.0,171.37,14252.0,171.13,171.37,171.0,171.37,14252.0
2018-03-08 12:30:00,171.3,171.76,171.23,171.76,16496.0,171.3,171.76,171.23,171.76,16496.0
2018-03-08 12:40:00,171.77,171.93,171.59,171.9,9428.0,171.77,171.93,171.59,171.9,9428.0
2018-03-08 12:50:00,171.92,171.92,171.38,171.58,5050.0,171.92,171.92,171.38,171.58,5050.0
2018-03-08 13:00:00,171.57,171.65,171.39,171.44,14113.0,171.57,171.65,171.39,171.44,14113.0
2018-03-08 13:10:00,171.51,171.51,171.26,171.4,8269.0,171.51,171.51,171.26,171.4,8269.0
2018-03-08 13:20:00,171.45,171.46,170.6,170.6,14600.0,171.45,171.46,170.6,170.6,14600.0
2018-03-08 13:30:00,170.59,170.95,170.43,170.59,13816.0,170.59,170.95,170.43,170.59,13816.0
2018-03-08 13:40:00,170.67,170.77,170.16,170.65,11839.0,170.67,170.77,170.16,170.65,11839.0
2018-03-08 13:50:00,170.65,170.91,170.59,170.64,7170.0,170.65,170.91,170.59,170.64,7170.0
2018-03-08 14:00:00,170.62,170.73,170.04,170.04,8758.0,170.62,170.73,170.04,170.04,8758.0
2018-03-08 14:10:00,170.12,170.43,169.96,170.43,20251.0,170.12,170.43,169.96,170.43,20251.0
2018-03-08 14:20:00,170.71,170.88,170.53,170.85,4160.0,170.71,170.88,170.53,170.85,4160.0
2018-03-08 14:30:00,170.85,171.0,170.45,170.87,9442.0,170.85,171.0,170.45,170.87,9442.0
2018-03-08 14:40:00,171.04,171.23,170.94,171.14,5298.0,171.04,171.23,170.94,171.14,5298.0
2018-03-08 14:50:00,171.21,171.33,171.03,171.13,9032.0,171.21,171.33,171.03,171.13,9032.0
2018-03-08 15:00:00,171.31,171.56,171.1,171.52,18556.0,171.31,171.56,171.1,171.52,18556.0
2018-03-08 15:10:00,171.56,171.8,171.47,171.73,14213.0,171.56,171.8,171.47,171.73,14213.0
2018-03-08 15:20:00,171.74,171.94,171.57,171.69,15780.0,171.74,171.94,171.57,171.69,15780.0
2018-03-08 15:30:00,171.66,171.88,171.36,171.61,22100.0,171.66,171.88,171.36,171.61,22100.0
2018-03-08 15:40:00,171.64,171.65,170.76,170.82,34917.0,171.64,171.65,170.76,170.82,34917.0
2018-03-08 15:50:00,170.82,171.98,170.82,171.88,121658.0,170.82,171.98,170.82,171.88,121658.0
2018-03-09 09:30:00,173.26,173.53,171.97,172.87,34656.0,173.26,173.53,171.97,172.87,34656.0
2018-03-09 09:40:00,172.59,172.96,172.34,172.51,37714.0,172.59,172.96,172.34,172.51,37714.0
2018-03-09 09:50:00,172.54,173.15,172.33,172.44,23265.0,172.54,173.15,172.33,172.44,23265.0
2018-03-09 10:00:00,172.53,172.62,171.82,172.17,14671.0,172.53,172.62,171.82,172.17,14671.0
2018-03-09 10:10:00,172.17,173.01,171.93,173.01,7150.0,172.17,173.01,171.93,173.01,7150.0
2018-03-09 10:20:00,172.98,173.1,172.28,172.36,8666.0,172.98,173.1,172.28,172.36,8666.0
2018-03-09 10:30:00,172.5,172.84,171.76,172.56,12061.0,172.5,172.84,171.76,172.56,12061.0
2018-03-09 10:40:00,172.59,173.18,172.47,172.73,8149.0,172.59,173.18,172.47,172.73,8149.0
2018-03-09 10:50:00,172.9,173.27,172.79,173.13,9850.0,172.9,173.27,172.79,173.13,9850.0
2018-03-09 11:00:00,173.08,173.55,173.07,173.47,9465.0,173.08,173.55,173.07,173.47,9465.0
2018-03-09 11:10:00,173.43,173.63,173.29,173.61,10334.0,173.43,173.63,173.29,173.61,10334.0
2018-03-09 11:20:00,173.61,173.75,173.24,173.59,8286.0,173.61,173.75,173.24,173.59,8286.0
2018-03-09 11:30:00,173.68,174.38,173.53,174.25,22826.0,173.68,174.38,173.53,174.25,22826.0
2018-03-09 11:40:00,174.23,174.41,173.94,174.11,18019.0,174.23,174.41,173.94,174.11,18019.0
2018-03-09 11:50:00,174.16,174.17,173.89,174.03,8143.0,174.16,174.17,173.89,174.03,8143.0
2018-03-09 12:00:00,174.14,174.82,174.03,174.79,24902.0,174.14,174.82,174.03,174.79,24902.0
2018-03-09 12:10:00,174.76,175.73,174.44,175.72,83295.0,174.76,175.73,174.44,175.72,83295.0
2018-03-09 12:20:00,175.7,175.7,175.04,175.15,12183.0,175.7,175.7,175.04,175.15,12183.0
2018-03-09 12:30:00,175.15,175.78,175.09,175.45,16143.0,175.15,175.78,175.09,175.45,16143.0
2018-03-09 12:40:00,175.33,175.65,175.07,175.45,10943.0,175.33,175.65,175.07,175.45,10943.0
2018-03-09 12:50:00,175.39,175.6,175.3,175.39,11981.0,175.39,175.6,175.3,175.39,11981.0
2018-03-09 13:00:00,175.27,175.61,175.11,175.54,10127.0,175.27,175.61,175.11,175.54,10127.0
2018-03-09 13:10:00,175.55,175.62,175.36,175.61,7721.0,175.55,175.62,175.36,175.61,7721.0
2018-03-09 13:20:00,175.57,175.62,175.13,175.19,9985.0,175.57,175.62,175.13,175.19,9985.0
2018-03-09 13:30:00,175.27,175.27,174.96,174.98,10242.0,175.27,175.27,174.96,174.98,10242.0
2018-03-09 13:40:00,175.07,175.79,175.07,175.58,17377.0,175.07,175.79,175.07,175.58,17377.0
2018-03-09 13:50:00,175.6,175.64,175.13,175.64,11552.0,175.6,175.64,175.13,175.64,11552.0
2018-03-09 14:00:00,175.65,175.66,175.39,175.56,10238.0,175.65,175.66,175.39,175.56,10238.0
2018-03-09 14:10:00,175.64,175.95,175.48,175.49,27684.0,175.64,175.95,175.48,175.49,27684.0
2018-03-09 14:20:00,175.57,175.75,175.39,175.56,30997.0,175.57,175.75,175.39,175.56,30997.0
2018-03-09 14:30:00,175.51,175.8,175.47,175.47,19321.0,175.51,175.8,175.47,175.47,19321.0
2018-03-09 14:40:00,175.43,175.56,175.29,175.44,15926.0,175.43,175.56,175.29,175.44,15926.0
2018-03-09 14:50:00,175.48,175.69,175.41,175.66,15109.0,175.48,175.69,175.41,175.66,15109.0
2018-03-09 15:00:00,175.61,175.7,175.39,175.5,26417.0,175.61,175.7,175.39,175.5,26417.0
2018-03-09 15:10:00,175.54,175.9,175.39,175.69,50146.0,175.54,175.9,175.39,175.69,50146.0
2018-03-09 15:20:00,175.59,175.93,175.47,175.91,25725.0,175.59,175.93,175.47,175.91,25725.0
2018-03-09 15:30:00,175.94,176.06,175.57,175.92,44468.0,175.94,176.06,175.57,175.92,44468.0
2018-03-09 15:40:00,175.97,176.13,175.56,175.63,88335.0,175.97,176.13,175.56,175.63,88335.0
2018-03-09 15:50:00,175.67,176.31,175.67,176.22,178365.0,175.67,176.31,175.67,176.22,178365.0
2018-03-12 09:30:00,176.5,176.55,174.8,174.98,47580.0,176.5,176.55,174.8,174.98,47580.0
2018-03-12 09:40:00,175.08,176.75,174.85,176.66,40868.0,175.08,176.75,174.85,176.66,40868.0
2018-03-12 09:50:00,176.73,177.12,176.29,176.34,49896.0,176.73,177.12,176.29,176.34,49896.0
2018-03-12 10:00:00,176.24,176.62,176.0,176.3,25213.0,176.24,176.62,176.0,176.3,25213.0
2018-03-12 10:10:00,176.3,176.75,176.25,176.5,15939.0,176.3,176.75,176.25,176.5,15939.0
2018-03-12 10:20:00,176.58,176.8,176.24,176.4,17360.0,176.58,176.8,176.24,176.4,17360.0
2018-03-12 10:30:00,176.39,176.6,176.27,176.39,15198.0,176.39,176.6,176.27,176.39,15198.0
2018-03-12 10:40:00,176.43,176.91,176.32,176.59,16710.0,176.43,176.91,176.32,176.59,16710.0
2018-03-12 10:50:00,176.67,176.67,176.25,176.34,13639.0,176.67,176.67,176.25,176.34,13639.0
2018-03-12 11:00:00,176.31,176.76,176.3,176.55,13874.0,176.31,176.76,176.3,176.55,13874.0
2018-03-12 11:10:00,176.51,177.39,176.47,177.32,14374.0,176.51,177.39,176.47,177.32,14374.0
2018-03-12 11:20:00,177.28,177.44,176.92,177.31,16838.0,177.28,177.44,176.92,177.31,16838.0
2018-03-12 11:30:00,177.33,177.67,177.17,177.55,46819.0,177.33,177.67,177.17,177.55,46819.0
2018-03-12 11:40:00,177.52,177.76,177.46,177.71,13006.0,177.52,177.76,177.46,177.71,13006.0
2018-03-12 11:50:00,177.56,177.66,177.21,177.29,10400.0,177.56,177.66,177.21,177.29,10400.0
2018-03-12 12:00:00,177.28,177.85,177.28,177.43,38426.0,177.28,177.85,177.28,177.43,38426.0
2018-03-12 12:10:00,177.43,177.66,177.3,177.46,19164.0,177.43,177.66,177.3,177.46,19164.0
2018-03-12 12:20:00,177.44,177.52,177.19,177.47,10755.0,177.44,177.52,177.19,177.47,10755.0
2018-03-12 12:30:00,177.38,177.55,177.23,177.41,27457.0,177.38,177.55,177.23,177.41,27457.0
2018-03-12 12:40:00,177.55,177.75,177.52,177.61,13472.0,177.55,177.75,177.52,177.61,13472.0
2018-03-12 12:50:00,177.59,177.72,177.54,177.6,22244.0,177.59,177.72,177.54,177.6,22244.0
2018-03-12 13:00:00,177.58,177.71,177.45,177.56,9071.0,177.58,177.71,177.45,177.56,9071.0
2018-03-12 13:10:00,177.56,177.72,177.43,177.62,16263.0,177.56,177.72,177.43,177.62,16263.0
2018-03-12 13:20:00,177.58,177.71,177.3,177.35,14909.0,177.58,177.71,177.3,177.35,14909.0
2018-03-12 13:30:00,177.35,177.78,177.23,177.78,17690.0,177.35,177.78,177.23,177.78,17690.0
2018-03-12 13:40:00,177.8,177.81,177.4,177.56,16695.0,177.8,177.81,177.4,177.56,16695.0
2018-03-12 13:50:00,177.56,177.57,177.12,177.12,36399.0,177.56,177.57,177.12,177.12,36399.0
2018-03-12 14:00:00,177.09,177.48,177.05,177.21,11669.0,177.09,177.48,177.05,177.21,11669.0
2018-03-12 14:10:00,177.2,177.35,176.93,177.35,12031.0,177.2,177.35,176.93,177.35,12031.0
2018-03-12 14:20:00,177.35,177.42,177.07,177.34,10159.0,177.35,177.42,177.07,177.34,10159.0
2018-03-12 14:30:00,177.38,177.82,177.3,177.82,11919.0,177.38,177.82,177.3,177.82,11919.0
2018-03-12 14:40:00,177.78,177.81,177.53,177.53,15733.0,177.78,177.81,177.53,177.53,15733.0
2018-03-12 14:50:00,177.62,177.84,177.47,177.71,30400.0,177.62,177.84,177.47,177.71,30400.0
2018-03-12 15:00:00,177.74,178.0,177.66,177.94,23788.0,177.74,178.0,177.66,177.94,23788.0
2018-03-12 15:10:00,177.9,177.91,177.62,177.87,25569.0,177.9,177.91,177.62,177.87,25569.0
2018-03-12 15:20:00,177.82,178.15,177.51,178.01,45122.0,177.82,178.15,177.51,178.01,45122.0
2018-03-12 15:30:00,177.99,178.09,177.82,177.86,27730.0,177.99,178.09,177.82,177.86,27730.0
2018-03-12 15:40:00,177.84,178.06,177.8,177.87,39947.0,177.84,178.06,177.8,177.87,39947.0
2018-03-12 15:50:00,177.8,177.92,177.07,177.18,134530.0,177.8,177.92,177.07,177.18,134530.0
2018-03-13 09:30:00,177.36,177.82,176.92,177.05,48840.0,177.36,177.82,176.92,177.05,48840.0
2018-03-13 09:40:00,177.13,178.07,177.11,177.95,34961.0,177.13,178.07,177.11,177.95,34961.0
2018-03-13 09:50:00,178.0,178.12,177.41,177.62,20361.0,178.0,178.12,177.41,177.62,20361.0
2018-03-13 10:00:00,177.51,178.07,177.23,177.87,16794.0,177.51,178.07,177.23,177.87,16794.0
2018-03-13 10:10:00,177.94,178.19,177.59,177.98,15920.0,177.94,178.19,177.59,177.98,15920.0
2018-03-13 10:20:00,177.95,178.06,177.76,177.8,7221.0,177.95,178.06,177.76,177.8,7221.0
2018-03-13 10:30:00,177.75,177.81,176.69,176.82,12016.0,177.75,177.81,176.69,176.82,12016.0
2018-03-13 10:40:00,176.9,177.48,176.89,177.36,26999.0,176.9,177.48,176.89,177.36,26999.0
2018-03-13 10:50:00,177.26,177.99,177.16,177.76,29367.0,177.26,177.99,177.16,177.76,29367.0
2018-03-13 11:00:00,177.57,178.25,177.18,177.92,34968.0,177.57,178.25,177.18,177.92,34968.0
2018-03-13 11:10:00,177.9,178.17,177.56,177.98,43875.0,177.9,178.17,177.56,177.98,43875.0
2018-03-13 11:20:00,178.04,178.11,177.39,177.76,26792.0,178.04,178.11,177.39,177.76,26792.0
2018-03-13 11:30:00,177.8,178.0,177.54,177.87,27511.0,177.8,178.0,177.54,177.87,27511.0
2018-03-13 11:40:00,177.88,178.06,177.46,177.58,17146.0,177.88,178.06,177.46,177.58,17146.0
2018-03-13 11:50:00,177.49,177.62,177.14,177.46,27864.0,177.49,177.62,177.14,177.46,27864.0
2018-03-13 12:00:00,177.34,177.52,175.91,175.92,37494.0,177.34,177.52,175.91,175.92,37494.0
2018-03-13 12:10:00,175.91,176.5,175.9,176.5,28524.0,175.91,176.5,175.9,176.5,28524.0
2018-03-13 12:20:00,176.56,176.64,176.11,176.31,21944.0,176.56,176.64,176.11,176.31,21944.0
2018-03-13 12:30:00,176.42,177.06,176.42,177.06,12879.0,176.42,177.06,176.42,177.06,12879.0
2018-03-13 12:40:00,177.0,177.26,176.72,177.26,19326.0,177.0,177.26,176.72,177.26,19326.0
2018-03-13 12:50:00,177.26,177.43,177.02,177.34,24855.0,177.26,177.43,177.02,177.34,24855.0
2018-03-13 13:00:00,177.32,177.74,177.24,177.3,13163.0,177.32,177.74,177.24,177.3,13163.0
2018-03-13 13:10:00,177.38,177.45,177.13,177.43,129602.0,177.38,177.45,177.13,177.43,129602.0
2018-03-13 13:20:00,177.41,177.62,177.2,177.41,16991.0,177.41,177.62,177.2,177.41,16991.0
2018-03-13 13:30:00,177.36,177.86,177.35,177.72,111091.0,177.36,177.86,177.35,177.72,111091.0
2018-03-13 13:40:00,177.63,177.77,177.35,177.52,11920.0,177.63,177.77,177.35,177.52,11920.0
2018-03-13 13:50:00,177.45,177.65,176.93,176.95,105966.0,177.45,177.65,176.93,176.95,105966.0
2018-03-13 14:00:00,177.03,177.08,176.43,176.44,10504.0,177.03,177.08,176.43,176.44,10504.0
2018-03-13 14:10:00,176.36,176.36,175.69,175.83,10600.0,176.36,176.36,175.69,175.83,10600.0
2018-03-13 14:20:00,175.86,175.98,175.62,175.74,9974.0,175.86,175.98,175.62,175.74,9974.0
2018-03-13 14:30:00,175.77,175.93,175.65,175.81,112053.0,175.77,175.93,175.65,175.81,112053.0
2018-03-13 14:40:00,175.8,175.81,175.31,175.42,316195.0,175.8,175.81,175.31,175.42,316195.0
2018-03-13 14:50:00,175.41,175.69,175.03,175.64,9865.0,175.41,175.69,175.03,175.64,9865.0
2018-03-13 15:00:00,175.7,175.97,175.11,175.27,14004.0,175.7,175.97,175.11,175.27,14004.0
2018-03-13 15:10:00,175.27,175.35,174.68,174.88,22652.0,175.27,175.35,174.68,174.88,22652.0
2018-03-13 15:20:00,174.9,175.22,174.72,175.07,15530.0,174.9,175.22,174.72,175.07,15530.0
2018-03-13 15:30:00,175.08,175.48,174.96,175.0,20083.0,175.08,175.48,174.96,175.0,20083.0
2018-03-13 15:40:00,174.99,175.24,174.76,174.81,43929.0,174.99,175.24,174.76,174.81,43929.0
2018-03-13 15:50:00,174.81,175.17,174.54,174.96,86991.0,174.81,175.17,174.54,174.96,86991.0
2018-03-14 09:30:00,176.15,176.48,173.78,175.32,41166.0,176.15,176.48,173.78,175.32,41166.0
2018-03-14 09:40:00,175.3,176.22,175.05,175.5,14703.0,175.3,176.22,175.05,175.5,14703.0
2018-03-14 09:50:00,175.53,176.0,174.92,175.36,14303.0,175.53,176.0,174.92,175.36,14303.0
2018-03-14 10:00:00,175.34,175.69,175.24,175.4,10978.0,175.34,175.69,175.24,175.4,10978.0
2018-03-14 10:10:00,175.4,175.4,174.35,174.39,15060.0,175.4,175.4,174.35,174.39,15060.0
2018-03-14 10:20:00,174.26,174.56,173.74,174.29,27232.0,174.26,174.56,173.74,174.29,27232.0
2018-03-14 10:30:00,174.26,174.62,173.96,174.0,16118.0,174.26,174.62,173.96,174.0,16118.0
2018-03-14 10:40:00,174.07,174.39,173.75,174.31,16701.0,174.07,174.39,173.75,174.31,16701.0
2018-03-14 10:50:00,174.3,174.58,174.3,174.4,17609.0,174.3,174.58,174.3,174.4,17609.0
2018-03-14 11:00:00,174.45,174.52,173.6,173.74,16892.0,174.45,174.52,173.6,173.74,16892.0
2018-03-14 11:10:00,173.78,174.06,173.2,173.33,11529.0,173.78,174.06,173.2,173.33,11529.0
2018-03-14 11:20:00,173.37,173.75,173.04,173.67,16981.0,173.37,173.75,173.04,173.67,16981.0
2018-03-14 11:30:00,173.77,174.13,173.01,173.17,17443.0,173.77,174.13,173.01,173.17,17443.0
2018-03-14 11:40:00,173.17,173.66,173.04,173.13,14467.0,173.17,173.66,173.04,173.13,14467.0
2018-03-14 11:50:00,173.31,173.66,173.31,173.46,10300.0,173.31,173.66,173.31,173.46,10300.0
2018-03-14 12:00:00,173.54,173.59,173.14,173.17,9550.0,173.54,173.59,173.14,173.17,9550.0
2018-03-14 12:10:00,173.16,173.6,173.1,173.6,8125.0,173.16,173.6,173.1,173.6,8125.0
2018-03-14 12:20:00,173.6,173.8,173.34,173.52,21290.0,173.6,173.8,173.34,173.52,21290.0
2018-03-14 12:30:00,173.63,174.29,173.54,174.11,7702.0,173.63,174.29,173.54,174.11,7702.0
2018-03-14 12:40:00,174.07,174.2,173.62,173.8,7285.0,174.07,174.2,173.62,173.8,7285.0
2018-03-14 12:50:00,173.86,174.08,173.76,173.87,10577.0,173.86,174.08,173.76,173.87,10577.0
2018-03-14 13:00:00,173.87,173.87,173.53,173.56,7033.0,173.87,173.87,173.53,173.56,7033.0
2018-03-14 13:10:00,173.56,173.74,173.45,173.59,9423.0,173.56,173.74,173.45,173.59,9423.0
2018-03-14 13:20:00,173.67,173.92,173.52,173.72,12307.0,173.67,173.92,173.52,173.72,12307.0
2018-03-14 13:30:00,173.76,174.09,173.73,174.09,10581.0,173.76,174.09,173.73,174.09,10581.0
2018-03-14 13:40:00,174.19,175.18,174.17,175.18,32300.0,174.19,175.18,174.17,175.18,32300.0
2018-03-14 13:50:00,175.18,175.29,174.69,174.73,8042.0,175.18,175.29,174.69,174.73,8042.0
2018-03-14 14:00:00,174.83,175.08,174.7,174.99,13626.0,174.83,175.08,174.7,174.99,13626.0
2018-03-14 14:10:00,174.96,174.96,174.5,174.55,9135.0,174.96,174.96,174.5,174.55,9135.0
2018-03-14 14:20:00,174.52,174.8,174.48,174.75,10600.0,174.52,174.8,174.48,174.75,10600.0
2018-03-14 14:30:00,174.8,174.98,173.81,173.95,9459.0,174.8,174.98,173.81,173.95,9459.0
2018-03-14 14:40:00,173.9,173.93,173.44,173.74,19416.0,173.9,173.93,173.44,173.74,19416.0
2018-03-14 14:50:00,173.68,174.14,173.57,173.88,28577.0,173.68,174.14,173.57,173.88,28577.0
2018-03-14 15:00:00,173.88,173.88,173.26,173.26,27995.0,173.88,173.88,173.26,173.26,27995.0
2018-03-14 15:10:00,173.31,173.91,172.82,173.62,36416.0,173.31,173.91,172.82,173.62,36416.0
2018-03-14 15:20:00,173.63,173.97,173.37,173.84,20172.0,173.63,173.97,173.37,173.84,20172.0
2018-03-14 15:30:00,173.87,174.31,173.72,174.25,19162.0,173.87,174.31,173.72,174.25,19162.0
2018-03-14 15:40:00,174.28,174.42,173.87,174.37,31807.0,174.28,174.42,173.87,174.37,31807.0
2018-03-14 15:50:00,174.31,174.41,174.05,174.41,84356.0,174.31,174.41,174.05,174.41,84356.0
2018-03-15 09:30:00,174.57,175.41,173.5,174.91,63281.0,174.57,175.41,173.5,174.91,63281.0
2018-03-15 09:40:00,174.86,175.8,174.49,175.59,33609.0,174.86,175.8,174.49,175.59,33609.0
2018-03-15 09:50:00,175.53,175.65,175.26,175.38,30591.0,175.53,175.65,175.26,175.38,30591.0
2018-03-15 10:00:00,175.45,175.77,175.32,175.55,23513.0,175.45,175.77,175.32,175.55,23513.0
2018-03-15 10:10:00,175.73,176.5,175.65,176.1,17105.0,175.73,176.5,175.65,176.1,17105.0
2018-03-15 10:20:00,175.93,176.65,175.93,176.48,26320.0,175.93,176.65,175.93,176.48,26320.0
2018-03-15 10:30:00,176.56,176.61,176.16,176.42,32969.0,176.56,176.61,176.16,176.42,32969.0
2018-03-15 10:40:00,176.39,176.39,175.3,175.43,13725.0,176.39,176.39,175.3,175.43,13725.0
2018-03-15 10:50:00,175.42,175.83,174.85,175.8,28897.0,175.42,175.83,174.85,175.8,28897.0
2018-03-15 11:00:00,175.72,176.05,175.71,175.86,11115.0,175.72,176.05,175.71,175.86,11115.0
2018-03-15 11:10:00,175.71,176.13,175.69,175.82,5300.0,175.71,176.13,175.69,175.82,5300.0
2018-03-15 11:20:00,175.88,176.39,175.86,176.26,17628.0,175.88,176.39,175.86,176.26,17628.0
2018-03-15 11:30:00,176.19,176.54,176.02,176.45,13201.0,176.19,176.54,176.02,176.45,13201.0
2018-03-15 11:40:00,176.48,176.57,176.32,176.5,13590.0,176.48,176.57,176.32,176.5,13590.0
2018-03-15 11:50:00,176.5,176.53,175.79,176.06,16835.0,176.5,176.53,175.79,176.06,16835.0
2018-03-15 12:00:00,176.21,176.3,175.94,176.0,14912.0,176.21,176.3,175.94,176.0,14912.0
2018-03-15 12:10:00,176.03,176.07,175.79,175.79,17722.0,176.03,176.07,175.79,175.79,17722.0
2018-03-15 12:20:00,175.65,175.73,175.52,175.56,6995.0,175.65,175.73,175.52,175.56,6995.0
2018-03-15 12:30:00,175.63,175.66,175.2,175.3,5219.0,175.63,175.66,175.2,175.3,5219.0
2018-03-15 12:40:00,175.2,175.63,175.14,175.46,5050.0,175.2,175.63,175.14,175.46,5050.0
2018-03-15 12:50:00,175.45,175.59,175.18,175.21,3100.0,175.45,175.59,175.18,175.21,3100.0
2018-03-15 13:00:00,175.29,175.58,175.02,175.06,5850.0,175.29,175.58,175.02,175.06,5850.0
2018-03-15 13:10:00,175.09,175.37,174.81,174.82,5850.0,175.09,175.37,174.81,174.82,5850.0
2018-03-15 13:20:00,174.86,175.14,174.86,175.14,5183.0,174.86,175.14,174.86,175.14,5183.0
2018-03-15 13:30:00,175.14,175.18,174.83,174.89,4981.0,175.14,175.18,174.83,174.89,4981.0
2018-03-15 13:40:00,174.95,175.07,174.59,174.59,8468.0,174.95,175.07,174.59,174.59,8468.0
2018-03-15 13:50:00,174.54,174.58,174.09,174.21,7021.0,174.54,174.58,174.09,174.21,7021.0
2018-03-15 14:00:00,174.1,174.1,173.71,173.83,32743.0,174.1,174.1,173.71,173.83,32743.0
2018-03-15 14:10:00,173.87,173.93,173.53,173.53,9859.0,173.87,173.93,173.53,173.53,9859.0
2018-03-15 14:20:00,173.53,173.76,173.39,173.42,7817.0,173.53,173.76,173.39,173.42,7817.0
2018-03-15 14:30:00,173.42,173.55,173.06,173.2,7800.0,173.42,173.55,173.06,173.2,7800.0
2018-03-15 14:40:00,173.27,173.44,173.13,173.29,12180.0,173.27,173.44,173.13,173.29,12180.0
2018-03-15 14:50:00,173.34,173.74,173.25,173.74,14984.0,173.34,173.74,173.25,173.74,14984.0
2018-03-15 15:00:00,173.71,173.85,173.39,173.65,11194.0,173.71,173.85,173.39,173.65,11194.0
2018-03-15 15:10:00,173.65,173.7,173.31,173.49,8000.0,173.65,173.7,173.31,173.49,8000.0
2018-03-15 15:20:00,173.49,173.79,173.45,173.66,23705.0,173.49,173.79,173.45,173.66,23705.0
2018-03-15 15:30:00,173.74,174.22,173.74,173.98,19383.0,173.74,174.22,173.74,173.98,19383.0
2018-03-15 15:40:00,173.94,174.08,173.81,173.97,16030.0,173.94,174.08,173.81,173.97,16030.0
2018-03-15 15:50:00,173.94,174.13,173.62,173.98,83043.0,173.94,174.13,173.62,173.98,83043.0
2018-03-16 09:30:00,174.84,175.34,173.25,173.59,266036.0,174.84,175.34,173.25,173.59,266036.0
2018-03-16 09:40:00,173.69,174.77,173.55,174.4,33908.0,173.69,174.77,173.55,174.4,33908.0
2018-03-16 09:50:00,174.62,174.75,174.38,174.7,25635.0,174.62,174.75,174.38,174.7,25635.0
2018-03-16 10:00:00,174.75,175.0,174.39,174.4,9480.0,174.75,175.0,174.39,174.4,9480.0
2018-03-16 10:10:00,174.39,174.69,174.16,174.35,19788.0,174.39,174.69,174.16,174.35,19788.0
2018-03-16 10:20:00,174.6,174.63,174.26,174.32,13652.0,174.6,174.63,174.26,174.32,13652.0
2018-03-16 10:30:00,174.35,174.55,174.06,174.37,16969.0,174.35,174.55,174.06,174.37,16969.0
2018-03-16 10:40:00,174.38,174.54,174.08,174.2,14409.0,174.38,174.54,174.08,174.2,14409.0
2018-03-16 10:50:00,174.42,174.54,174.16,174.34,19088.0,174.42,174.54,174.16,174.34,19088.0
2018-03-16 11:00:00,174.45,174.51,174.3,174.38,10172.0,174.45,174.51,174.3,174.38,10172.0
2018-03-16 11:10:00,174.41,174.53,174.05,174.22,21405.0,174.41,174.53,174.05,174.22,21405.0
2018-03-16 11:20:00,174.28,174.3,173.63,173.75,15463.0,174.28,174.3,173.63,173.75,15463.0
2018-03-16 11:30:00,173.8,173.93,173.33,173.66,20951.0,173.8,173.93,173.33,173.66,20951.0
2018-03-16 11:40:00,173.69,173.8,173.48,173.71,17834.0,173.69,173.8,173.48,173.71,17834.0
2018-03-16 11:50:00,173.76,174.44,173.76,174.18,19498.0,173.76,174.44,173.76,174.18,19498.0
2018-03-16 12:00:00,174.18,174.4,174.17,174.17,9201.0,174.18,174.4,174.17,174.17,9201.0
2018-03-16 12:10:00,174.18,174.29,174.01,174.22,8727.0,174.18,174.29,174.01,174.22,8727.0
2018-03-16 12:20:00,174.28,174.64,174.28,174.46,11497.0,174.28,174.64,174.28,174.46,11497.0
2018-03-16 12:30:00,174.57,174.76,174.32,174.63,8839.0,174.57,174.76,174.32,174.63,8839.0
2018-03-16 12:40:00,174.55,174.89,174.48,174.89,4099.0,174.55,174.89,174.48,174.89,4099.0
2018-03-16 12:50:00,175.0,175.37,174.86,175.32,8560.0,175.0,175.37,174.86,175.32,8560.0
2018-03-16 13:00:00,175.43,175.59,175.36,175.54,8888.0,175.43,175.59,175.36,175.54,8888.0
2018-03-16 13:10:00,175.66,175.67,175.29,175.29,14513.0,175.66,175.67,175.29,175.29,14513.0
2018-03-16 13:20:00,175.37,175.41,174.88,174.88,10526.0,175.37,175.41,174.88,174.88,10526.0
2018-03-16 13:30:00,174.93,175.41,174.93,175.37,6000.0,174.93,175.41,174.93,175.37,6000.0
2018-03-16 13:40:00,175.42,175.48,175.09,175.09,9658.0,175.42,175.48,175.09,175.09,9658.0
2018-03-16 13:50:00,175.12,175.17,174.98,175.01,4192.0,175.12,175.17,174.98,175.01,4192.0
2018-03-16 14:00:00,175.11,175.11,174.83,175.0,11890.0,175.11,175.11,174.83,175.0,11890.0
2018-03-16 14:10:00,174.96,175.21,174.89,175.09,5286.0,174.96,175.21,174.89,175.09,5286.0
2018-03-16 14:20:00,175.21,175.39,175.08,175.39,6213.0,175.21,175.39,175.08,175.39,6213.0
2018-03-16 14:30:00,175.34,175.34,174.9,175.24,12834.0,175.34,175.34,174.9,175.24,12834.0
2018-03-16 14:40:00,175.25,175.3,175.08,175.22,5687.0,175.25,175.3,175.08,175.22,5687.0
2018-03-16 14:50:00,175.28,175.28,174.97,175.1,10329.0,175.28,175.28,174.97,175.1,10329.0
2018-03-16 15:00:00,175.07,175.21,175.0,175.2,8026.0,175.07,175.21,175.0,175.2,8026.0
2018-03-16 15:10:00,175.24,175.49,175.24,175.47,6334.0,175.24,175.49,175.24,175.47,6334.0
2018-03-16 15:20:00,175.43,176.13,175.42,176.04,31092.0,175.43,176.13,175.42,176.04,31092.0
2018-03-16 15:30:00,175.99,176.21,175.97,176.01,20653.0,175.99,176.21,175.97,176.01,20653.0
2018-03-16 15:40:00,176.03,176.29,175.81,175.88,34400.0,176.03,176.29,175.81,175.88,34400.0
2018-03-16 15:50:00,175.91,176.42,175.65,175.67,152179.0,175.91,176.42,175.65,175.67,152179.0
2018-03-19 09:30:00,174.62,174.62,173.37,174.15,28225.0,174.62,174.62,173.37,174.15,28225.0
2018-03-19 09:40:00,174.15,174.4,173.86,174.33,13237.0,174.15,174.4,173.86,174.33,13237.0
2018-03-19 09:50:00,174.45,175.28,174.32,175.11,8629.0,174.45,175.28,174.32,175.11,8629.0
2018-03-19 10:00:00,175.0,175.08,174.22,174.22,11684.0,175.0,175.08,174.22,174.22,11684.0
2018-03-19 10:10:00,174.12,174.12,173.59,173.66,16174.0,174.12,174.12,173.59,173.66,16174.0
2018-03-19 10:20:00,173.76,174.31,173.3,174.31,10075.0,173.76,174.31,173.3,174.31,10075.0
2018-03-19 10:30:00,174.24,174.24,173.73,173.8,7122.0,174.24,174.24,173.73,173.8,7122.0
2018-03-19 10:40:00,173.59,173.7,173.13,173.52,6988.0,173.59,173.7,173.13,173.52,6988.0
2018-03-19 10:50:00,173.47,173.47,172.17,172.57,10826.0,173.47,173.47,172.17,172.57,10826.0
2018-03-19 11:00:00,172.57,172.72,172.19,172.46,14459.0,172.57,172.72,172.19,172.46,14459.0
2018-03-19 11:10:00,172.46,172.46,171.3,171.64,19710.0,172.46,172.46,171.3,171.64,19710.0
2018-03-19 11:20:00,171.64,171.82,171.16,171.33,17303.0,171.64,171.82,171.16,171.33,17303.0
2018-03-19 11:30:00,171.26,171.38,170.71,170.84,17918.0,171.26,171.38,170.71,170.84,17918.0
2018-03-19 11:40:00,170.76,170.96,170.33,170.47,15617.0,170.76,170.96,170.33,170.47,15617.0
2018-03-19 11:50:00,170.39,170.79,170.26,170.69,12852.0,170.39,170.79,170.26,170.69,12852.0
2018-03-19 12:00:00,170.51,171.21,170.51,170.79,10000.0,170.51,171.21,170.51,170.79,10000.0
2018-03-19 12:10:00,170.79,171.0,170.5,170.74,12320.0,170.79,171.0,170.5,170.74,12320.0
2018-03-19 12:20:00,170.81,171.15,170.71,170.88,7700.0,170.81,171.15,170.71,170.88,7700.0
2018-03-19 12:30:00,170.97,171.13,170.66,170.66,10017.0,170.97,171.13,170.66,170.66,10017.0
2018-03-19 12:40:00,170.63,170.76,169.75,169.85,22094.0,170.63,170.76,169.75,169.85,22094.0
2018-03-19 12:50:00,169.92,170.68,169.87,170.54,8718.0,169.92,170.68,169.87,170.54,8718.0
2018-03-19 13:00:00,170.55,170.6,169.76,169.82,12151.0,170.55,170.6,169.76,169.82,12151.0
2018-03-19 13:10:00,169.78,170.1,169.44,169.93,15462.0,169.78,170.1,169.44,169.93,15462.0
2018-03-19 13:20:00,169.88,169.88,169.14,169.49,16187.0,169.88,169.88,169.14,169.49,16187.0
2018-03-19 13:30:00,169.46,169.66,169.25,169.51,9194.0,169.46,169.66,169.25,169.51,9194.0
2018-03-19 13:40:00,169.68,169.84,169.55,169.68,22710.0,169.68,169.84,169.55,169.68,22710.0
2018-03-19 13:50:00,169.64,169.74,169.3,169.6,19707.0,169.64,169.74,169.3,169.6,19707.0
2018-03-19 14:00:00,169.6,169.93,169.6,169.67,9662.0,169.6,169.93,169.6,169.67,9662.0
2018-03-19 14:10:00,169.67,169.69,169.26,169.26,10215.0,169.67,169.69,169.26,169.26,10215.0
2018-03-19 14:20:00,169.29,169.42,169.03,169.3,18415.0,169.29,169.42,169.03,169.3,18415.0
2018-03-19 14:30:00,169.24,169.25,168.69,168.75,21366.0,169.24,169.25,168.69,168.75,21366.0
2018-03-19 14:40:00,168.78,169.1,168.47,168.93,18251.0,168.78,169.1,168.47,168.93,18251.0
2018-03-19 14:50:00,168.93,169.24,168.7,169.05,16178.0,168.93,169.24,168.7,169.05,16178.0
2018-03-19 15:00:00,168.98,168.99,168.12,168.58,24013.0,168.98,168.99,168.12,168.58,24013.0
2018-03-19 15:10:00,168.57,169.4,168.16,169.4,26360.0,168.57,169.4,168.16,169.4,26360.0
2018-03-19 15:20:00,169.4,169.4,168.99,169.13,17989.0,169.4,169.4,168.99,169.13,17989.0
2018-03-19 15:30:00,169.15,169.46,168.95,169.36,46706.0,169.15,169.46,168.95,169.36,46706.0
2018-03-19 15:40:00,169.31,170.14,169.15,170.09,47307.0,169.31,170.14,169.15,170.09,47307.0
2018-03-19 15:50:00,170.02,170.91,169.83,170.77,105289.0,170.02,170.91,169.83,170.77,105289.0
2018-03-20 09:30:00,171.92,172.42,170.27,170.94,39282.0,171.92,172.42,170.27,170.94,39282.0
2018-03-20 09:40:00,170.94,171.98,170.8,170.81,12720.0,170.94,171.98,170.8,170.81,12720.0
2018-03-20 09:50:00,170.57,170.57,169.64,169.78,23190.0,170.57,170.57,169.64,169.78,23190.0
2018-03-20 10:00:00,169.86,171.19,169.86,170.87,11244.0,169.86,171.19,169.86,170.87,11244.0
2018-03-20 10:10:00,170.75,170.99,170.19,170.88,6325.0,170.75,170.99,170.19,170.88,6325.0
2018-03-20 10:20:00,170.86,171.45,170.65,171.43,5500.0,170.86,171.45,170.65,171.43,5500.0
2018-03-20 10:30:00,171.43,171.84,171.4,171.45,8647.0,171.43,171.84,171.4,171.45,8647.0
2018-03-20 10:40:00,171.38,171.66,170.83,171.5,6760.0,171.38,171.66,170.83,171.5,6760.0
2018-03-20 10:50:00,171.36,171.67,171.07,171.41,10534.0,171.36,171.67,171.07,171.41,10534.0
2018-03-20 11:00:00,171.52,171.58,170.97,171.04,7600.0,171.52,171.58,170.97,171.04,7600.0
2018-03-20 11:10:00,170.98,171.49,170.8,171.22,18911.0,170.98,171.49,170.8,171.22,18911.0
2018-03-20 11:20:00,171.24,171.44,170.95,170.98,14147.0,171.24,171.44,170.95,170.98,14147.0
2018-03-20 11:30:00,170.94,171.82,170.66,171.81,16456.0,170.94,171.82,170.66,171.81,16456.0
2018-03-20 11:40:00,171.81,171.9,171.02,171.11,10793.0,171.81,171.9,171.02,171.11,10793.0
2018-03-20 11:50:00,171.21,171.34,170.89,170.93,15343.0,171.21,171.34,170.89,170.93,15343.0
2018-03-20 12:00:00,170.97,171.56,170.97,171.11,17701.0,170.97,171.56,170.97,171.11,17701.0
2018-03-20 12:10:00,171.16,171.72,171.14,171.59,19946.0,171.16,171.72,171.14,171.59,19946.0
2018-03-20 12:20:00,171.69,172.19,171.49,171.99,13751.0,171.69,172.19,171.49,171.99,13751.0
2018-03-20 12:30:00,171.91,172.38,171.62,171.83,11801.0,171.91,172.38,171.62,171.83,11801.0
2018-03-20 12:40:00,171.85,172.67,171.82,172.67,10586.0,171.85,172.67,171.82,172.67,10586.0
2018-03-20 12:50:00,172.52,172.67,171.79,172.18,11900.0,172.52,172.67,171.79,172.18,11900.0
2018-03-20 13:00:00,172.16,172.16,171.57,171.66,4100.0,172.16,172.16,171.57,171.66,4100.0
2018-03-20 13:10:00,171.67,171.72,171.36,171.54,11942.0,171.67,171.72,171.36,171.54,11942.0
2018-03-20 13:20:00,171.55,171.68,171.43,171.57,6625.0,171.55,171.68,171.43,171.57,6625.0
2018-03-20 13:30:00,171.61,171.66,171.36,171.47,7172.0,171.61,171.66,171.36,171.47,7172.0
2018-03-20 13:40:00,171.52,171.77,171.38,171.77,9913.0,171.52,171.77,171.38,171.77,9913.0
2018-03-20 13:50:00,171.71,171.81,171.52,171.56,4731.0,171.71,171.81,171.52,171.56,4731.0
2018-03-20 14:00:00,171.44,172.03,171.44,171.89,9944.0,171.44,172.03,171.44,171.89,9944.0
2018-03-20 14:10:00,171.92,172.04,171.8,171.97,4318.0,171.92,172.04,171.8,171.97,4318.0
2018-03-20 14:20:00,171.98,172.22,171.72,171.73,5200.0,171.98,172.22,171.72,171.73,5200.0
2018-03-20 14:30:00,171.8,171.86,171.58,171.72,5700.0,171.8,171.86,171.58,171.72,5700.0
2018-03-20 14:40:00,171.69,171.88,171.58,171.81,5254.0,171.69,171.88,171.58,171.81,5254.0
2018-03-20 14:50:00,171.83,172.14,171.8,172.06,11974.0,171.83,172.14,171.8,172.06,11974.0
2018-03-20 15:00:00,172.05,172.49,171.98,172.26,11630.0,172.05,172.49,171.98,172.26,11630.0
2018-03-20 15:10:00,172.2,172.26,171.96,172.01,8345.0,172.2,172.26,171.96,172.01,8345.0
2018-03-20 15:20:00,172.04,172.04,171.78,171.87,11355.0,172.04,172.04,171.78,171.87,11355.0
2018-03-20 15:30:00,171.9,172.0,171.68,171.8,15338.0,171.9,172.0,171.68,171.8,15338.0
2018-03-20 15:40:00,171.83,172.01,171.67,171.99,26320.0,171.83,172.01,171.67,171.99,26320.0
2018-03-20 15:50:00,171.89,171.89,171.27,171.47,64133.0,171.89,171.89,171.27,171.47,64133.0
2018-03-21 09:30:00,171.94,172.42,170.59,170.59,36343.0,171.94,172.42,170.59,170.59,36343.0
2018-03-21 09:40:00,170.69,172.02,170.64,171.37,12250.0,170.69,172.02,170.64,171.37,12250.0
2018-03-21 09:50:00,171.56,172.17,171.46,171.46,8722.0,171.56,172.17,171.46,171.46,8722.0
2018-03-21 10:00:00,171.58,171.93,171.33,171.59,12110.0,171.58,171.93,171.33,171.59,12110.0
2018-03-21 10:10:00,171.65,171.67,170.39,170.39,11266.0,171.65,171.67,170.39,170.39,11266.0
2018-03-21 10:20:00,170.64,171.15,170.56,170.84,21988.0,170.64,171.15,170.56,170.84,21988.0
2018-03-21 10:30:00,170.8,170.97,170.51,170.68,7350.0,170.8,170.97,170.51,170.68,7350.0
2018-03-21 10:40:00,170.67,171.22,170.66,170.92,6899.0,170.67,171.22,170.66,170.92,6899.0
2018-03-21 10:50:00,170.72,171.18,170.72,171.18,4949.0,170.72,171.18,170.72,171.18,4949.0
2018-03-21 11:00:00,170.91,171.22,170.63,171.0,20459.0,170.91,171.22,170.63,171.0,20459.0
2018-03-21 11:10:00,171.07,171.07,170.53,170.63,5117.0,171.07,171.07,170.53,170.63,5117.0
2018-03-21 11:20:00,170.74,171.19,170.73,171.15,5169.0,170.74,171.19,170.73,171.15,5169.0
2018-03-21 11:30:00,171.18,171.21,170.79,170.89,2858.0,171.18,171.21,170.79,170.89,2858.0
2018-03-21 11:40:00,170.88,171.07,170.71,170.99,9111.0,170.88,171.07,170.71,170.99,9111.0
2018-03-21 11:50:00,170.93,171.48,170.92,170.99,10371.0,170.93,171.48,170.92,170.99,10371.0
2018-03-21 12:00:00,171.14,171.14,170.44,171.04,11640.0,171.14,171.14,170.44,171.04,11640.0
2018-03-21 12:10:00,171.2,171.2,170.67,170.87,11100.0,171.2,171.2,170.67,170.87,11100.0
2018-03-21 12:20:00,170.89,170.89,170.64,170.71,7550.0,170.89,170.89,170.64,170.71,7550.0
2018-03-21 12:30:00,170.79,170.91,170.52,170.52,39196.0,170.79,170.91,170.52,170.52,39196.0
2018-03-21 12:40:00,170.5,170.99,170.38,170.83,8746.0,170.5,170.99,170.38,170.83,8746.0
2018-03-21 12:50:00,170.79,170.94,170.6,170.91,3790.0,170.79,170.94,170.6,170.91,3790.0
2018-03-21 13:00:00,170.91,171.05,170.77,170.89,5800.0,170.91,171.05,170.77,170.89,5800.0
2018-03-21 13:10:00,170.8,170.87,170.6,170.83,6245.0,170.8,170.87,170.6,170.83,6245.0
2018-03-21 13:20:00,170.74,170.82,170.59,170.81,14077.0,170.74,170.82,170.59,170.81,14077.0
2018-03-21 13:30:00,170.72,170.87,170.62,170.62,10102.0,170.72,170.87,170.62,170.62,10102.0
2018-03-21 13:40:00,170.6,170.79,170.52,170.68,6550.0,170.6,170.79,170.52,170.68,6550.0
2018-03-21 13:50:00,170.63,170.83,170.46,170.51,11075.0,170.63,170.83,170.46,170.51,11075.0
2018-03-21 14:00:00,170.61,171.2,170.32,171.07,12898.0,170.61,171.2,170.32,171.07,12898.0
2018-03-21 14:10:00,170.89,171.48,170.88,171.35,10955.0,170.89,171.48,170.88,171.35,10955.0
2018-03-21 14:20:00,171.35,171.35,170.28,170.53,27188.0,171.35,171.35,170.28,170.53,27188.0
2018-03-21 14:30:00,170.32,170.32,169.42,169.55,36451.0,170.32,170.32,169.42,169.55,36451.0
2018-03-21 14:40:00,169.51,169.65,168.89,168.89,12634.0,169.51,169.65,168.89,168.89,12634.0
2018-03-21 14:50:00,168.89,169.15,168.6,169.02,20589.0,168.89,169.15,168.6,169.02,20589.0
2018-03-21 15:00:00,168.97,169.49,168.97,169.36,25552.0,168.97,169.49,168.97,169.36,25552.0
2018-03-21 15:10:00,169.36,170.06,169.15,169.84,8282.0,169.36,170.06,169.15,169.84,8282.0
2018-03-21 15:20:00,169.79,170.27,169.41,169.43,21270.0,169.79,170.27,169.41,169.43,21270.0
2018-03-21 15:30:00,169.42,170.44,169.35,170.27,19144.0,169.42,170.44,169.35,170.27,19144.0
2018-03-21 15:40:00,170.2,170.64,170.09,170.38,52471.0,170.2,170.64,170.09,170.38,52471.0
2018-03-21 15:50:00,170.37,170.57,170.24,170.34,160279.0,170.37,170.57,170.24,170.34,160279.0
2018-03-22 09:30:00,167.83,168.58,167.11,167.82,39877.0,167.83,168.58,167.11,167.82,39877.0
2018-03-22 09:40:00,168.03,168.75,168.0,168.44,15211.0,168.03,168.75,168.0,168.44,15211.0
2018-03-22 09:50:00,168.55,169.0,168.44,169.0,25060.0,168.55,169.0,168.44,169.0,25060.0
2018-03-22 10:00:00,168.86,169.78,168.82,169.78,10208.0,168.86,169.78,168.82,169.78,10208.0
2018-03-22 10:10:00,169.89,170.07,169.52,169.91,13833.0,169.89,170.07,169.52,169.91,13833.0
2018-03-22 10:20:00,169.96,170.38,169.56,169.68,13043.0,169.96,170.38,169.56,169.68,13043.0
2018-03-22 10:30:00,169.59,169.59,169.1,169.35,10629.0,169.59,169.59,169.1,169.35,10629.0
2018-03-22 10:40:00,169.29,169.47,168.26,168.61,17506.0,169.29,169.47,168.26,168.61,17506.0
2018-03-22 10:50:00,168.67,168.8,167.99,168.2,23567.0,168.67,168.8,167.99,168.2,23567.0
2018-03-22 11:00:00,168.17,168.59,167.93,168.0,16607.0,168.17,168.59,167.93,168.0,16607.0
2018-03-22 11:10:00,168.12,168.88,167.87,168.88,21823.0,168.12,168.88,167.87,168.88,21823.0
2018-03-22 11:20:00,168.73,168.73,167.79,168.17,17930.0,168.73,168.73,167.79,168.17,17930.0
2018-03-22 11:30:00,168.33,168.42,167.63,167.63,10047.0,168.33,168.42,167.63,167.63,10047.0
2018-03-22 11:40:00,167.75,167.77,167.18,167.69,9925.0,167.75,167.77,167.18,167.69,9925.0
2018-03-22 11:50:00,167.63,167.63,166.8,166.97,29737.0,167.63,167.63,166.8,166.97,29737.0
2018-03-22 12:00:00,166.85,167.15,166.69,166.84,9736.0,166.85,167.15,166.69,166.84,9736.0
2018-03-22 12:10:00,166.83,167.82,166.83,167.55,12264.0,166.83,167.82,166.83,167.55,12264.0
2018-03-22 12:20:00,167.69,168.28,167.54,168.28,6900.0,167.69,168.28,167.54,168.28,6900.0
2018-03-22 12:30:00,168.67,168.83,168.32,168.38,4717.0,168.67,168.83,168.32,168.38,4717.0
2018-03-22 12:40:00,168.4,168.47,168.11,168.26,2900.0,168.4,168.47,168.11,168.26,2900.0
2018-03-22 12:50:00,168.34,168.6,168.11,168.38,4040.0,168.34,168.6,168.11,168.38,4040.0
2018-03-22 13:00:00,168.04,168.19,167.68,168.12,4084.0,168.04,168.19,167.68,168.12,4084.0
2018-03-22 13:10:00,168.2,168.78,168.09,168.53,4166.0,168.2,168.78,168.09,168.53,4166.0
2018-03-22 13:20:00,168.4,169.18,168.4,169.18,4138.0,168.4,169.18,168.4,169.18,4138.0
2018-03-22 13:30:00,169.11,169.42,169.04,169.35,4384.0,169.11,169.42,169.04,169.35,4384.0
2018-03-22 13:40:00,169.33,169.58,168.97,169.04,7273.0,169.33,169.58,168.97,169.04,7273.0
2018-03-22 13:50:00,169.04,169.11,168.58,168.79,11901.0,169.04,169.11,168.58,168.79,11901.0
2018-03-22 14:00:00,168.72,168.75,168.11,168.11,8433.0,168.72,168.75,168.11,168.11,8433.0
2018-03-22 14:10:00,168.11,168.63,167.96,168.42,5243.0,168.11,168.63,167.96,168.42,5243.0
2018-03-22 14:20:00,168.36,168.48,167.79,167.8,14490.0,168.36,168.48,167.79,167.8,14490.0
2018-03-22 14:30:00,167.8,168.37,167.71,168.31,4497.0,167.8,168.37,167.71,168.31,4497.0
2018-03-22 14:40:00,168.25,168.5,168.0,168.4,32318.0,168.25,168.5,168.0,168.4,32318.0
2018-03-22 14:50:00,168.37,168.57,167.75,167.92,9687.0,168.37,168.57,167.75,167.92,9687.0
2018-03-22 15:00:00,167.89,168.12,167.47,167.58,20301.0,167.89,168.12,167.47,167.58,20301.0
2018-03-22 15:10:00,167.65,167.74,166.8,166.95,17036.0,167.65,167.74,166.8,166.95,17036.0
2018-03-22 15:20:00,167.0,167.61,166.87,166.87,16159.0,167.0,167.61,166.87,166.87,16159.0
2018-03-22 15:30:00,166.86,166.91,166.51,166.51,42155.0,166.86,166.91,166.51,166.51,42155.0
2018-03-22 15:40:00,166.5,166.68,165.55,165.92,65850.0,166.5,166.68,165.55,165.92,65850.0
2018-03-22 15:50:00,166.38,166.63,165.89,166.07,126301.0,166.38,166.63,165.89,166.07,126301.0
2018-03-23 09:30:00,165.83,166.7,165.65,165.84,48975.0,165.83,166.7,165.65,165.84,48975.0
2018-03-23 09:40:00,165.64,165.95,165.37,165.68,7892.0,165.64,165.95,165.37,165.68,7892.0
2018-03-23 09:50:00,165.83,166.0,165.13,165.52,23097.0,165.83,166.0,165.13,165.52,23097.0
2018-03-23 10:00:00,165.67,165.85,164.45,164.5,26797.0,165.67,165.85,164.45,164.5,26797.0
2018-03-23 10:10:00,164.83,164.91,163.76,163.79,31810.0,164.83,164.91,163.76,163.79,31810.0
2018-03-23 10:20:00,163.82,165.07,163.75,164.71,26167.0,163.82,165.07,163.75,164.71,26167.0
2018-03-23 10:30:00,164.73,165.61,164.49,164.87,22519.0,164.73,165.61,164.49,164.87,22519.0
2018-03-23 10:40:00,164.88,165.98,164.86,165.7,19514.0,164.88,165.98,164.86,165.7,19514.0
2018-03-23 10:50:00,165.64,166.5,165.3,166.46,6485.0,165.64,166.5,165.3,166.46,6485.0
2018-03-23 11:00:00,166.47,166.63,165.78,165.83,15711.0,166.47,166.63,165.78,165.83,15711.0
2018-03-23 11:10:00,166.01,166.01,165.06,165.08,12077.0,166.01,166.01,165.06,165.08,12077.0
2018-03-23 11:20:00,165.04,165.38,164.69,165.04,19927.0,165.04,165.38,164.69,165.04,19927.0
2018-03-23 11:30:00,165.06,165.71,164.74,165.1,17479.0,165.06,165.71,164.74,165.1,17479.0
2018-03-23 11:40:00,165.08,165.19,164.37,164.43,6912.0,165.08,165.19,164.37,164.43,6912.0
2018-03-23 11:50:00,164.23,164.51,164.11,164.37,11834.0,164.23,164.51,164.11,164.37,11834.0
2018-03-23 12:00:00,164.5,164.86,164.26,164.47,16056.0,164.5,164.86,164.26,164.47,16056.0
2018-03-23 12:10:00,164.59,165.15,164.59,164.75,11930.0,164.59,165.15,164.59,164.75,11930.0
2018-03-23 12:20:00,164.88,165.39,164.88,165.39,2600.0,164.88,165.39,164.88,165.39,2600.0
2018-03-23 12:30:00,165.53,165.53,164.81,164.81,6400.0,165.53,165.53,164.81,164.81,6400.0
2018-03-23 12:40:00,164.76,164.82,164.52,164.72,4941.0,164.76,164.82,164.52,164.72,4941.0
2018-03-23 12:50:00,164.89,164.95,164.59,164.81,5302.0,164.89,164.95,164.59,164.81,5302.0
2018-03-23 13:00:00,164.63,164.83,164.24,164.59,28537.0,164.63,164.83,164.24,164.59,28537.0
2018-03-23 13:10:00,164.59,164.83,164.47,164.67,26887.0,164.59,164.83,164.47,164.67,26887.0
2018-03-23 13:20:00,164.57,165.36,164.48,165.15,11006.0,164.57,165.36,164.48,165.15,11006.0
2018-03-23 13:30:00,165.42,165.43,164.35,164.49,6100.0,165.42,165.43,164.35,164.49,6100.0
2018-03-23 13:40:00,164.5,164.64,164.06,164.64,25966.0,164.5,164.64,164.06,164.64,25966.0
2018-03-23 13:50:00,164.89,165.7,164.89,165.33,37457.0,164.89,165.7,164.89,165.33,37457.0
2018-03-23 14:00:00,165.41,165.45,164.55,164.55,9037.0,165.41,165.45,164.55,164.55,9037.0
2018-03-23 14:10:00,164.8,164.86,164.16,164.26,8143.0,164.8,164.86,164.16,164.26,8143.0
2018-03-23 14:20:00,164.18,164.3,163.7,163.95,15506.0,164.18,164.3,163.7,163.95,15506.0
2018-03-23 14:30:00,163.99,164.06,163.65,163.85,7088.0,163.99,164.06,163.65,163.85,7088.0
2018-03-23 14:40:00,163.79,163.96,163.06,163.08,8879.0,163.79,163.96,163.06,163.08,8879.0
2018-03-23 14:50:00,163.09,163.19,162.11,162.34,38513.0,163.09,163.19,162.11,162.34,38513.0
2018-03-23 15:00:00,162.42,162.71,161.69,161.78,30222.0,162.42,162.71,161.69,161.78,30222.0
2018-03-23 15:10:00,161.88,162.82,161.71,162.54,18569.0,161.88,162.82,161.71,162.54,18569.0
2018-03-23 15:20:00,162.56,162.64,161.93,162.03,28945.0,162.56,162.64,161.93,162.03,28945.0
2018-03-23 15:30:00,162.06,162.08,161.14,161.52,43506.0,162.06,162.08,161.14,161.52,43506.0
2018-03-23 15:40:00,161.55,161.56,160.74,161.12,70574.0,161.55,161.56,160.74,161.12,70574.0
2018-03-23 15:50:00,161.13,161.47,160.79,160.93,122062.0,161.13,161.47,160.79,160.93,122062.0
2018-03-26 09:30:00,163.85,164.04,162.2,162.93,88643.0,163.85,164.04,162.2,162.93,88643.0
2018-03-26 09:40:00,163.03,164.43,163.03,163.84,27913.0,163.03,164.43,163.03,163.84,27913.0
2018-03-26 09:50:00,163.82,164.51,163.35,163.42,27028.0,163.82,164.51,163.35,163.42,27028.0
2018-03-26 10:00:00,163.52,164.31,163.43,164.0,36078.0,163.52,164.31,163.43,164.0,36078.0
2018-03-26 10:10:00,164.03,164.16,163.36,163.54,15628.0,164.03,164.16,163.36,163.54,15628.0
2018-03-26 10:20:00,163.36,163.42,162.19,162.19,10105.0,163.36,163.42,162.19,162.19,10105.0
2018-03-26 10:30:00,162.14,162.77,161.82,162.13,15421.0,162.14,162.77,161.82,162.13,15421.0
2018-03-26 10:40:00,162.06,162.57,161.81,162.34,36436.0,162.06,162.57,161.81,162.34,36436.0
2018-03-26 10:50:00,162.32,163.36,162.32,162.46,22821.0,162.32,163.36,162.32,162.46,22821.0
2018-03-26 11:00:00,162.47,162.89,161.85,161.88,16410.0,162.47,162.89,161.85,161.88,16410.0
2018-03-26 11:10:00,161.88,161.88,160.27,160.74,33392.0,161.88,161.88,160.27,160.74,33392.0
2018-03-26 11:20:00,160.65,161.61,160.65,161.16,31914.0,160.65,161.61,160.65,161.16,31914.0
2018-03-26 11:30:00,161.32,162.54,161.13,162.53,14136.0,161.32,162.54,161.13,162.53,14136.0
2018-03-26 11:40:00,162.62,162.98,162.21,162.4,10260.0,162.62,162.98,162.21,162.4,10260.0
2018-03-26 11:50:00,162.38,162.72,162.12,162.63,9930.0,162.38,162.72,162.12,162.63,9930.0
2018-03-26 12:00:00,162.53,162.53,162.0,162.45,9028.0,162.53,162.53,162.0,162.45,9028.0
2018-03-26 12:10:00,162.51,162.98,162.47,162.74,15832.0,162.51,162.98,162.47,162.74,15832.0
2018-03-26 12:20:00,162.8,162.98,162.63,162.63,23024.0,162.8,162.98,162.63,162.63,23024.0
2018-03-26 12:30:00,162.68,162.74,162.09,162.11,11129.0,162.68,162.74,162.09,162.11,11129.0
2018-03-26 12:40:00,162.13,162.19,161.74,161.85,12079.0,162.13,162.19,161.74,161.85,12079.0
2018-03-26 12:50:00,161.84,161.93,161.63,161.73,7765.0,161.84,161.93,161.63,161.73,7765.0
2018-03-26 13:00:00,161.78,162.45,161.78,162.41,17240.0,161.78,162.45,161.78,162.41,17240.0
2018-03-26 13:10:00,162.44,162.92,162.44,162.79,19397.0,162.44,162.92,162.44,162.79,19397.0
2018-03-26 13:20:00,162.93,163.17,162.83,162.84,19980.0,162.93,163.17,162.83,162.84,19980.0
2018-03-26 13:30:00,162.95,163.03,162.67,162.83,7863.0,162.95,163.03,162.67,162.83,7863.0
2018-03-26 13:40:00,162.92,163.33,162.79,162.9,8500.0,162.92,163.33,162.79,162.9,8500.0
2018-03-26 13:50:00,162.96,163.07,162.46,163.07,18868.0,162.96,163.07,162.46,163.07,18868.0
2018-03-26 14:00:00,163.07,163.22,162.92,163.14,41441.0,163.07,163.22,162.92,163.14,41441.0
2018-03-26 14:10:00,163.14,164.48,163.14,164.48,13450.0,163.14,164.48,163.14,164.48,13450.0
2018-03-26 14:20:00,164.53,165.0,164.48,164.84,19171.0,164.53,165.0,164.48,164.84,19171.0
2018-03-26 14:30:00,164.92,165.13,164.66,164.91,12649.0,164.92,165.13,164.66,164.91,12649.0
2018-03-26 14:40:00,164.85,165.18,164.66,164.75,19337.0,164.85,165.18,164.66,164.75,19337.0
2018-03-26 14:50:00,164.84,165.16,164.68,164.7,9349.0,164.84,165.16,164.68,164.7,9349.0
2018-03-26 15:00:00,164.69,165.38,164.69,165.38,13210.0,164.69,165.38,164.69,165.38,13210.0
2018-03-26 15:10:00,165.47,165.61,165.14,165.52,19677.0,165.47,165.61,165.14,165.52,19677.0
2018-03-26 15:20:00,165.55,165.69,165.29,165.66,15598.0,165.55,165.69,165.29,165.66,15598.0
2018-03-26 15:30:00,165.69,165.83,165.19,165.29,33422.0,165.69,165.83,165.19,165.29,33422.0
2018-03-26 15:40:00,165.29,166.2,165.18,166.15,46238.0,165.29,166.2,165.18,166.15,46238.0
2018-03-26 15:50:00,166.16,166.35,165.84,166.1,80830.0,166.16,166.35,165.84,166.1,80830.0
2018-03-27 09:30:00,167.63,168.28,164.19,164.3,38807.0,167.63,168.28,164.19,164.3,38807.0
2018-03-27 09:40:00,164.55,165.85,164.5,165.42,23215.0,164.55,165.85,164.5,165.42,23215.0
2018-03-27 09:50:00,165.34,166.35,165.34,166.33,12363.0,165.34,166.35,165.34,166.33,12363.0
2018-03-27 10:00:00,166.18,166.36,164.9,165.24,16288.0,166.18,166.36,164.9,165.24,16288.0
2018-03-27 10:10:00,164.91,165.13,164.12,164.39,39411.0,164.91,165.13,164.12,164.39,39411.0
2018-03-27 10:20:00,164.42,164.45,163.83,164.31,10808.0,164.42,164.45,163.83,164.31,10808.0
2018-03-27 10:30:00,164.14,164.24,163.65,163.89,9897.0,164.14,164.24,163.65,163.89,9897.0
2018-03-27 10:40:00,163.89,164.57,163.84,164.28,11368.0,163.89,164.57,163.84,164.28,11368.0
2018-03-27 10:50:00,164.36,164.53,163.86,163.95,12216.0,164.36,164.53,163.86,163.95,12216.0
2018-03-27 11:00:00,163.94,164.15,163.62,164.15,8450.0,163.94,164.15,163.62,164.15,8450.0
2018-03-27 11:10:00,164.08,164.41,163.8,163.8,8723.0,164.08,164.41,163.8,163.8,8723.0
2018-03-27 11:20:00,163.79,164.03,163.29,163.53,17251.0,163.79,164.03,163.29,163.53,17251.0
2018-03-27 11:30:00,163.55,164.4,163.55,164.35,11409.0,163.55,164.4,163.55,164.35,11409.0
2018-03-27 11:40:00,164.27,164.91,164.24,164.83,14458.0,164.27,164.91,164.24,164.83,14458.0
2018-03-27 11:50:00,164.82,164.86,164.52,164.74,13716.0,164.82,164.86,164.52,164.74,13716.0
2018-03-27 12:00:00,164.71,165.59,164.7,165.59,28381.0,164.71,165.59,164.7,165.59,28381.0
2018-03-27 12:10:00,165.5,165.66,165.3,165.39,7168.0,165.5,165.66,165.3,165.39,7168.0
2018-03-27 12:20:00,165.49,165.5,164.8,164.86,10178.0,165.49,165.5,164.8,164.86,10178.0
2018-03-27 12:30:00,164.79,165.0,164.45,164.92,12710.0,164.79,165.0,164.45,164.92,12710.0
2018-03-27 12:40:00,164.99,165.53,164.87,165.31,11037.0,164.99,165.53,164.87,165.31,11037.0
2018-03-27 12:50:00,165.25,165.57,164.94,165.57,10300.0,165.25,165.57,164.94,165.57,10300.0
2018-03-27 13:00:00,165.6,165.76,165.39,165.42,2970.0,165.6,165.76,165.39,165.42,2970.0
2018-03-27 13:10:00,165.53,165.88,165.21,165.71,7600.0,165.53,165.88,165.21,165.71,7600.0
2018-03-27 13:20:00,165.63,165.63,164.95,164.95,6640.0,165.63,165.63,164.95,164.95,6640.0
2018-03-27 13:30:00,164.89,165.16,164.75,164.82,14719.0,164.89,165.16,164.75,164.82,14719.0
2018-03-27 13:40:00,164.91,165.15,164.51,164.54,6275.0,164.91,165.15,164.51,164.54,6275.0
2018-03-27 13:50:00,164.47,164.52,163.93,164.28,14836.0,164.47,164.52,163.93,164.28,14836.0
2018-03-27 14:00:00,164.24,164.24,163.19,163.53,19230.0,164.24,164.24,163.19,163.53,19230.0
2018-03-27 14:10:00,163.65,164.55,163.48,164.12,12258.0,163.65,164.55,163.48,164.12,12258.0
2018-03-27 14:20:00,164.03,164.04,162.7,163.01,17057.0,164.03,164.04,162.7,163.01,17057.0
2018-03-27 14:30:00,163.01,163.29,162.62,163.21,13191.0,163.01,163.29,162.62,163.21,13191.0
2018-03-27 14:40:00,163.24,163.54,162.34,162.55,25128.0,163.24,163.54,162.34,162.55,25128.0
2018-03-27 14:50:00,162.77,162.81,162.18,162.33,11950.0,162.77,162.81,162.18,162.33,11950.0
2018-03-27 15:00:00,162.22,162.39,161.0,161.64,17110.0,162.22,162.39,161.0,161.64,17110.0
2018-03-27 15:10:00,161.78,162.1,161.27,161.58,19352.0,161.78,162.1,161.27,161.58,19352.0
2018-03-27 15:20:00,161.57,161.64,160.68,160.7,21973.0,161.57,161.64,160.68,160.7,21973.0
2018-03-27 15:30:00,160.79,160.88,159.45,160.49,48969.0,160.79,160.88,159.45,160.49,48969.0
2018-03-27 15:40:00,160.49,160.55,159.49,159.82,74372.0,160.49,160.55,159.49,159.82,74372.0
2018-03-27 15:50:00,159.78,160.52,159.29,160.37,133786.0,159.78,160.52,159.29,160.37,133786.0
2018-03-28 09:30:00,160.93,161.8,160.2,160.24,33375.0,160.93,161.8,160.2,160.24,33375.0
2018-03-28 09:40:00,160.24,161.46,159.91,161.39,14746.0,160.24,161.46,159.91,161.39,14746.0
2018-03-28 09:50:00,161.53,161.97,161.11,161.38,15805.0,161.53,161.97,161.11,161.38,15805.0
2018-03-28 10:00:00,161.48,162.59,161.36,161.98,36847.0,161.48,162.59,161.36,161.98,36847.0
2018-03-28 10:10:00,162.05,162.21,159.96,159.96,27756.0,162.05,162.21,159.96,159.96,27756.0
2018-03-28 10:20:00,160.05,160.63,159.45,159.93,26823.0,160.05,160.63,159.45,159.93,26823.0
2018-03-28 10:30:00,160.04,160.51,159.78,160.16,29606.0,160.04,160.51,159.78,160.16,29606.0
2018-03-28 10:40:00,160.21,160.21,158.64,158.83,20886.0,160.21,160.21,158.64,158.83,20886.0
2018-03-28 10:50:00,158.91,159.88,158.55,159.87,39342.0,158.91,159.88,158.55,159.87,39342.0
2018-03-28 11:00:00,159.99,160.7,159.52,159.79,60946.0,159.99,160.7,159.52,159.79,60946.0
2018-03-28 11:10:00,159.84,160.18,158.59,159.25,20568.0,159.84,160.18,158.59,159.25,20568.0
2018-03-28 11:20:00,159.15,159.71,158.36,159.21,29606.0,159.15,159.71,158.36,159.21,29606.0
2018-03-28 11:30:00,159.2,159.83,158.4,159.63,29598.0,159.2,159.83,158.4,159.63,29598.0
2018-03-28 11:40:00,159.77,160.32,159.77,160.08,17834.0,159.77,160.32,159.77,160.08,17834.0
2018-03-28 11:50:00,159.99,160.24,159.56,159.56,14656.0,159.99,160.24,159.56,159.56,14656.0
2018-03-28 12:00:00,159.58,160.18,159.58,160.18,11918.0,159.58,160.18,159.58,160.18,11918.0
2018-03-28 12:10:00,160.19,161.57,160.19,161.57,8115.0,160.19,161.57,160.19,161.57,8115.0
2018-03-28 12:20:00,161.59,161.85,160.71,160.8,11554.0,161.59,161.85,160.71,160.8,11554.0
2018-03-28 12:30:00,160.91,160.99,160.57,160.72,14650.0,160.91,160.99,160.57,160.72,14650.0
2018-03-28 12:40:00,160.82,161.31,160.07,160.25,21107.0,160.82,161.31,160.07,160.25,21107.0
2018-03-28 12:50:00,160.36,160.37,159.34,159.51,10236.0,160.36,160.37,159.34,159.51,10236.0
2018-03-28 13:00:00,159.39,159.73,158.98,159.71,33003.0,159.39,159.73,158.98,159.71,33003.0
2018-03-28 13:10:00,159.71,159.88,159.17,159.25,11120.0,159.71,159.88,159.17,159.25,11120.0
2018-03-28 13:20:00,159.35,160.22,159.34,159.91,14357.0,159.35,160.22,159.34,159.91,14357.0
2018-03-28 13:30:00,159.98,160.2,159.53,160.18,20375.0,159.98,160.2,159.53,160.18,20375.0
2018-03-28 13:40:00,160.06,160.96,159.78,160.78,29971.0,160.06,160.96,159.78,160.78,29971.0
2018-03-28 13:50:00,160.56,160.75,160.26,160.44,9774.0,160.56,160.75,160.26,160.44,9774.0
2018-03-28 14:00:00,160.51,160.78,159.56,159.78,14823.0,160.51,160.78,159.56,159.78,14823.0
2018-03-28 14:10:00,159.74,160.26,159.46,160.12,7930.0,159.74,160.26,159.46,160.12,7930.0
2018-03-28 14:20:00,160.13,160.57,159.61,159.61,13320.0,160.13,160.57,159.61,159.61,13320.0
2018-03-28 14:30:00,159.75,160.43,159.6,160.43,8100.0,159.75,160.43,159.6,160.43,8100.0
2018-03-28 14:40:00,160.5,160.75,159.64,159.85,11534.0,160.5,160.75,159.64,159.85,11534.0
2018-03-28 14:50:00,159.94,160.12,159.52,159.54,15341.0,159.94,160.12,159.52,159.54,15341.0
2018-03-28 15:00:00,159.56,159.58,158.68,158.7,18688.0,159.56,159.58,158.68,158.7,18688.0
2018-03-28 15:10:00,158.89,159.72,158.78,159.43,15380.0,158.89,159.72,158.78,159.43,15380.0
2018-03-28 15:20:00,159.61,160.36,159.18,160.09,28537.0,159.61,160.36,159.18,160.09,28537.0
2018-03-28 15:30:00,160.11,160.91,159.85,160.72,26607.0,160.11,160.91,159.85,160.72,26607.0
2018-03-28 15:40:00,160.65,160.74,160.13,160.43,22776.0,160.65,160.74,160.13,160.43,22776.0
2018-03-28 15:50:00,160.48,160.57,158.95,159.58,145643.0,160.48,160.57,158.95,159.58,145643.0
2018-03-29 09:30:00,159.83,160.33,159.57,159.59,38502.0,159.83,160.33,159.57,159.59,38502.0
2018-03-29 09:40:00,159.55,159.55,158.91,159.04,9300.0,159.55,159.55,158.91,159.04,9300.0
2018-03-29 09:50:00,158.82,160.18,158.76,160.17,17094.0,158.82,160.18,158.76,160.17,17094.0
2018-03-29 10:00:00,160.21,160.58,159.5,159.53,17553.0,160.21,160.58,159.5,159.53,17553.0
2018-03-29 10:10:00,159.82,160.37,159.82,160.15,10578.0,159.82,160.37,159.82,160.15,10578.0
2018-03-29 10:20:00,160.2,160.57,159.99,160.16,20104.0,160.2,160.57,159.99,160.16,20104.0
2018-03-29 10:30:00,160.16,160.64,159.92,160.6,15647.0,160.16,160.64,159.92,160.6,15647.0
2018-03-29 10:40:00,160.6,161.61,160.55,161.61,15875.0,160.6,161.61,160.55,161.61,15875.0
2018-03-29 10:50:00,161.57,162.3,161.53,162.28,22198.0,161.57,162.3,161.53,162.28,22198.0
2018-03-29 11:00:00,162.4,162.55,161.94,162.53,12234.0,162.4,162.55,161.94,162.53,12234.0
2018-03-29 11:10:00,162.5,162.53,161.5,162.02,35716.0,162.5,162.53,161.5,162.02,35716.0
2018-03-29 11:20:00,162.06,162.68,161.7,162.18,25029.0,162.06,162.68,161.7,162.18,25029.0
2018-03-29 11:30:00,162.09,162.48,161.87,162.05,32599.0,162.09,162.48,161.87,162.05,32599.0
2018-03-29 11:40:00,162.08,162.41,161.8,161.96,21246.0,162.08,162.41,161.8,161.96,21246.0
2018-03-29 11:50:00,162.05,162.21,161.78,162.1,12544.0,162.05,162.21,161.78,162.1,12544.0
2018-03-29 12:00:00,162.11,162.17,161.32,161.56,14398.0,162.11,162.17,161.32,161.56,14398.0
2018-03-29 12:10:00,161.47,161.96,161.46,161.84,9380.0,161.47,161.96,161.46,161.84,9380.0
2018-03-29 12:20:00,161.91,162.84,161.91,162.84,15607.0,161.91,162.84,161.91,162.84,15607.0
2018-03-29 12:30:00,162.89,163.08,162.65,162.65,17070.0,162.89,163.08,162.65,162.65,17070.0
2018-03-29 12:40:00,162.68,162.68,162.26,162.41,8400.0,162.68,162.68,162.26,162.41,8400.0
2018-03-29 12:50:00,162.39,162.7,162.36,162.56,8196.0,162.39,162.7,162.36,162.56,8196.0
2018-03-29 13:00:00,162.56,162.77,162.1,162.18,7775.0,162.56,162.77,162.1,162.18,7775.0
2018-03-29 13:10:00,162.27,162.76,162.17,162.76,7600.0,162.27,162.76,162.17,162.76,7600.0
2018-03-29 13:20:00,162.81,162.82,162.41,162.67,9781.0,162.81,162.82,162.41,162.67,9781.0
2018-03-29 13:30:00,162.6,162.85,162.37,162.61,21527.0,162.6,162.85,162.37,162.61,21527.0
2018-03-29 13:40:00,162.61,163.74,162.61,163.74,20471.0,162.61,163.74,162.61,163.74,20471.0
2018-03-29 13:50:00,163.7,164.21,163.63,163.76,30796.0,163.7,164.21,163.63,163.76,30796.0
2018-03-29 14:00:00,163.69,164.04,163.24,163.87,20207.0,163.69,164.04,163.24,163.87,20207.0
2018-03-29 14:10:00,163.98,164.42,163.7,163.93,20611.0,163.98,164.42,163.7,163.93,20611.0
2018-03-29 14:20:00,163.98,164.15,163.38,163.93,34366.0,163.98,164.15,163.38,163.93,34366.0
2018-03-29 14:30:00,163.96,164.74,163.96,164.69,27096.0,163.96,164.74,163.96,164.69,27096.0
2018-03-29 14:40:00,164.66,165.51,164.54,165.13,26487.0,164.66,165.51,164.54,165.13,26487.0
2018-03-29 14:50:00,165.3,165.41,164.84,164.84,21220.0,165.3,165.41,164.84,164.84,21220.0
2018-03-29 15:00:00,164.86,164.99,164.62,164.93,17220.0,164.86,164.99,164.62,164.93,17220.0
2018-03-29 15:10:00,164.92,164.94,164.33,164.47,20958.0,164.92,164.94,164.33,164.47,20958.0
2018-03-29 15:20:00,164.48,164.51,163.55,163.82,19084.0,164.48,164.51,163.55,163.82,19084.0
2018-03-29 15:30:00,163.78,163.78,163.04,163.36,40662.0,163.78,163.78,163.04,163.36,40662.0
2018-03-29 15:40:00,163.39,164.27,163.13,164.25,54809.0,163.39,164.27,163.13,164.25,54809.0
2018-03-29 15:50:00,164.31,164.31,162.95,163.0,185256.0,164.31,164.31,162.95,163.0,185256.0
2018-04-02 09:30:00,161.3,161.99,160.37,161.86,30274.0,161.3,161.99,160.37,161.86,30274.0
2018-04-02 09:40:00,161.7,161.87,160.73,161.06,14482.0,161.7,161.87,160.73,161.06,14482.0
2018-04-02 09:50:00,160.82,161.13,160.14,160.14,20022.0,160.82,161.13,160.14,160.14,20022.0
2018-04-02 10:00:00,160.15,160.36,159.59,159.95,29951.0,160.15,160.36,159.59,159.95,29951.0
2018-04-02 10:10:00,159.96,160.02,159.11,159.48,27715.0,159.96,160.02,159.11,159.48,27715.0
2018-04-02 10:20:00,159.49,159.6,158.6,158.6,26830.0,159.49,159.6,158.6,158.6,26830.0
2018-04-02 10:30:00,158.61,158.61,157.47,158.13,44594.0,158.61,158.61,157.47,158.13,44594.0
2018-04-02 10:40:00,157.92,158.6,157.92,157.96,15613.0,157.92,158.6,157.92,157.96,15613.0
2018-04-02 10:50:00,158.05,158.1,157.52,157.57,23307.0,158.05,158.1,157.52,157.57,23307.0
2018-04-02 11:00:00,157.5,157.66,156.27,156.76,29363.0,157.5,157.66,156.27,156.76,29363.0
2018-04-02 11:10:00,156.86,157.62,156.61,156.93,37069.0,156.86,157.62,156.61,156.93,37069.0
2018-04-02 11:20:00,156.89,157.88,156.83,157.88,22510.0,156.89,157.88,156.83,157.88,22510.0
2018-04-02 11:30:00,157.81,157.88,156.13,156.76,34823.0,157.81,157.88,156.13,156.76,34823.0
2018-04-02 11:40:00,156.59,156.59,155.84,156.17,17895.0,156.59,156.59,155.84,156.17,17895.0
2018-04-02 11:50:00,156.18,156.59,155.62,156.03,31525.0,156.18,156.59,155.62,156.03,31525.0
2018-04-02 12:00:00,156.02,156.04,155.39,155.51,24064.0,156.02,156.04,155.39,155.51,24064.0
2018-04-02 12:10:00,155.48,156.05,155.18,155.5,20461.0,155.48,156.05,155.18,155.5,20461.0
2018-04-02 12:20:00,155.6,156.34,155.45,156.29,25470.0,155.6,156.34,155.45,156.29,25470.0
2018-04-02 12:30:00,156.1,156.75,156.1,156.4,56658.0,156.1,156.75,156.1,156.4,56658.0
2018-04-02 12:40:00,156.45,157.3,156.4,156.95,20967.0,156.45,157.3,156.4,156.95,20967.0
2018-04-02 12:50:00,156.83,156.85,155.77,156.15,26182.0,156.83,156.85,155.77,156.15,26182.0
2018-04-02 13:00:00,156.24,156.25,155.23,155.39,18316.0,156.24,156.25,155.23,155.39,18316.0
2018-04-02 13:10:00,155.36,155.66,154.92,155.15,24782.0,155.36,155.66,154.92,155.15,24782.0
2018-04-02 13:20:00,155.08,155.2,154.33,154.33,33137.0,155.08,155.2,154.33,154.33,33137.0
2018-04-02 13:30:00,154.37,155.29,154.37,154.94,12703.0,154.37,155.29,154.37,154.94,12703.0
2018-04-02 13:40:00,155.04,155.04,154.13,154.36,18516.0,155.04,155.04,154.13,154.36,18516.0
2018-04-02 13:50:00,154.2,154.57,154.02,154.38,17424.0,154.2,154.57,154.02,154.38,17424.0
2018-04-02 14:00:00,154.19,154.4,153.42,154.22,39096.0,154.19,154.4,153.42,154.22,39096.0
2018-04-02 14:10:00,154.3,154.85,154.18,154.84,45437.0,154.3,154.85,154.18,154.84,45437.0
2018-04-02 14:20:00,154.97,155.52,154.82,154.89,19071.0,154.97,155.52,154.82,154.89,19071.0
2018-04-02 14:30:00,154.87,155.64,154.74,154.95,20999.0,154.87,155.64,154.74,154.95,20999.0
2018-04-02 14:40:00,154.96,155.09,154.08,155.02,25214.0,154.96,155.09,154.08,155.02,25214.0
2018-04-02 14:50:00,155.11,155.79,155.09,155.71,14028.0,155.11,155.79,155.09,155.71,14028.0
2018-04-02 15:00:00,155.7,155.86,155.25,155.31,24540.0,155.7,155.86,155.25,155.31,24540.0
2018-04-02 15:10:00,155.25,156.14,155.24,155.99,15614.0,155.25,156.14,155.24,155.99,15614.0
2018-04-02 15:20:00,156.03,156.04,154.76,154.97,28692.0,156.03,156.04,154.76,154.97,28692.0
2018-04-02 15:30:00,155.03,155.37,154.44,154.65,63514.0,155.03,155.37,154.44,154.65,63514.0
2018-04-02 15:40:00,154.63,155.94,154.5,155.74,63355.0,154.63,155.94,154.5,155.74,63355.0
2018-04-02 15:50:00,155.8,156.93,155.8,156.3,245021.0,155.8,156.93,155.8,156.3,245021.0
2018-04-03 09:30:00,155.86,157.18,155.86,156.96,52056.0,155.86,157.18,155.86,156.96,52056.0
2018-04-03 09:40:00,157.02,157.8,156.49,157.54,19748.0,157.02,157.8,156.49,157.54,19748.0
2018-04-03 09:50:00,157.33,157.52,156.45,157.02,33313.0,157.33,157.52,156.45,157.02,33313.0
2018-04-03 10:00:00,156.99,157.09,154.92,154.92,34558.0,156.99,157.09,154.92,154.92,34558.0
2018-04-03 10:10:00,154.75,155.44,154.51,154.87,55089.0,154.75,155.44,154.51,154.87,55089.0
2018-04-03 10:20:00,154.81,155.19,153.91,154.46,41040.0,154.81,155.19,153.91,154.46,41040.0
2018-04-03 10:30:00,154.63,155.34,154.4,155.33,89286.0,154.63,155.34,154.4,155.33,89286.0
2018-04-03 10:40:00,155.14,157.49,155.14,157.1,22439.0,155.14,157.49,155.14,157.1,22439.0
2018-04-03 10:50:00,157.08,157.64,156.94,157.55,24752.0,157.08,157.64,156.94,157.55,24752.0
2018-04-03 11:00:00,157.6,159.09,157.6,158.53,24003.0,157.6,159.09,157.6,158.53,24003.0
2018-04-03 11:10:00,158.43,158.67,157.9,158.22,26072.0,158.43,158.67,157.9,158.22,26072.0
2018-04-03 11:20:00,158.22,158.37,157.9,158.0,19334.0,158.22,158.37,157.9,158.0,19334.0
2018-04-03 11:30:00,157.92,157.99,156.84,156.99,30606.0,157.92,157.99,156.84,156.99,30606.0
2018-04-03 11:40:00,156.97,157.22,156.41,156.53,9698.0,156.97,157.22,156.41,156.53,9698.0
2018-04-03 11:50:00,156.42,156.53,155.83,155.95,13871.0,156.42,156.53,155.83,155.95,13871.0
2018-04-03 12:00:00,155.97,157.03,155.96,156.9,10402.0,155.97,157.03,155.96,156.9,10402.0
2018-04-03 12:10:00,156.7,157.32,156.48,156.97,31009.0,156.7,157.32,156.48,156.97,31009.0
2018-04-03 12:20:00,156.79,157.2,156.23,156.37,16297.0,156.79,157.2,156.23,156.37,16297.0
2018-04-03 12:30:00,156.35,156.96,156.23,156.75,17816.0,156.35,156.96,156.23,156.75,17816.0
2018-04-03 12:40:00,156.92,157.43,156.8,156.85,10498.0,156.92,157.43,156.8,156.85,10498.0
2018-04-03 12:50:00,156.93,157.1,156.58,156.9,10096.0,156.93,157.1,156.58,156.9,10096.0
2018-04-03 13:00:00,157.0,157.45,156.8,157.05,13218.0,157.0,157.45,156.8,157.05,13218.0
2018-04-03 13:10:00,157.14,157.36,156.74,157.32,9587.0,157.14,157.36,156.74,157.32,9587.0
2018-04-03 13:20:00,157.31,158.15,157.31,157.89,18208.0,157.31,158.15,157.31,157.89,18208.0
2018-04-03 13:30:00,157.94,158.16,157.5,157.5,17756.0,157.94,158.16,157.5,157.5,17756.0
2018-04-03 13:40:00,157.5,157.88,157.46,157.57,26659.0,157.5,157.88,157.46,157.57,26659.0
2018-04-03 13:50:00,157.62,158.31,157.56,158.13,32052.0,157.62,158.31,157.56,158.13,32052.0
2018-04-03 14:00:00,158.19,158.24,157.33,157.33,31271.0,158.19,158.24,157.33,157.33,31271.0
2018-04-03 14:10:00,157.26,157.29,156.4,156.53,20321.0,157.26,157.29,156.4,156.53,20321.0
2018-04-03 14:20:00,156.47,156.75,156.1,156.31,22226.0,156.47,156.75,156.1,156.31,22226.0
2018-04-03 14:30:00,156.34,156.34,155.79,156.04,16761.0,156.34,156.34,155.79,156.04,16761.0
2018-04-03 14:40:00,156.21,157.66,155.95,157.66,20485.0,156.21,157.66,155.95,157.66,20485.0
2018-04-03 14:50:00,157.36,158.61,157.29,158.37,22981.0,157.36,158.61,157.29,158.37,22981.0
2018-04-03 15:00:00,158.29,159.52,158.12,159.31,24960.0,158.29,159.52,158.12,159.31,24960.0
2018-04-03 15:10:00,159.35,159.55,158.52,159.06,30791.0,159.35,159.55,158.52,159.06,30791.0
2018-04-03 15:20:00,159.12,159.38,158.75,159.26,20822.0,159.12,159.38,158.75,159.26,20822.0
2018-04-03 15:30:00,159.38,159.45,157.89,158.09,32392.0,159.38,159.45,157.89,158.09,32392.0
2018-04-03 15:40:00,158.09,158.38,157.87,158.02,41784.0,158.09,158.38,157.87,158.02,41784.0
2018-04-03 15:50:00,157.9,158.41,157.81,158.41,82293.0,157.9,158.41,157.81,158.41,82293.0
2018-04-04 09:30:00,156.37,157.23,155.97,156.68,30067.0,156.37,157.23,155.97,156.68,30067.0
2018-04-04 09:40:00,156.67,157.39,156.29,156.38,15716.0,156.67,157.39,156.29,156.38,15716.0
2018-04-04 09:50:00,156.39,156.97,156.0,156.8,15604.0,156.39,156.97,156.0,156.8,15604.0
2018-04-04 10:00:00,156.96,156.96,155.76,156.08,30768.0,156.96,156.96,155.76,156.08,30768.0
2018-04-04 10:10:00,156.27,156.72,155.28,155.55,32200.0,156.27,156.72,155.28,155.55,32200.0
2018-04-04 10:20:00,155.39,155.78,154.6,155.34,61412.0,155.39,155.78,154.6,155.34,61412.0
2018-04-04 10:30:00,155.3,155.68,154.99,155.26,16070.0,155.3,155.68,154.99,155.26,16070.0
2018-04-04 10:40:00,155.5,156.54,154.95,156.53,11187.0,155.5,156.54,154.95,156.53,11187.0
2018-04-04 10:50:00,156.45,156.68,156.0,156.66,14898.0,156.45,156.68,156.0,156.66,14898.0
2018-04-04 11:00:00,156.69,156.69,155.64,155.67,32589.0,156.69,156.69,155.64,155.67,32589.0
2018-04-04 11:10:00,155.64,156.85,155.51,156.8,31756.0,155.64,156.85,155.51,156.8,31756.0
2018-04-04 11:20:00,156.8,157.76,156.79,157.53,22281.0,156.8,157.76,156.79,157.53,22281.0
2018-04-04 11:30:00,157.53,158.36,157.34,157.72,25771.0,157.53,158.36,157.34,157.72,25771.0
2018-04-04 11:40:00,157.64,157.7,157.14,157.56,13167.0,157.64,157.7,157.14,157.56,13167.0
2018-04-04 11:50:00,157.53,157.87,157.03,157.69,15209.0,157.53,157.87,157.03,157.69,15209.0
2018-04-04 12:00:00,157.72,158.08,157.34,157.86,54133.0,157.72,158.08,157.34,157.86,54133.0
2018-04-04 12:10:00,157.82,158.43,157.8,158.38,28381.0,157.82,158.43,157.8,158.38,28381.0
2018-04-04 12:20:00,158.26,158.98,158.02,158.98,21061.0,158.26,158.98,158.02,158.98,21061.0
2018-04-04 12:30:00,159.08,159.67,158.75,159.33,43278.0,159.08,159.67,158.75,159.33,43278.0
2018-04-04 12:40:00,159.33,159.83,158.78,158.82,35446.0,159.33,159.83,158.78,158.82,35446.0
2018-04-04 12:50:00,158.67,158.79,157.97,158.45,33665.0,158.67,158.79,157.97,158.45,33665.0
2018-04-04 13:00:00,158.45,158.69,158.26,158.38,57101.0,158.45,158.69,158.26,158.38,57101.0
2018-04-04 13:10:00,158.37,158.64,158.06,158.3,30557.0,158.37,158.64,158.06,158.3,30557.0
2018-04-04 13:20:00,158.36,158.4,157.33,157.88,21211.0,158.36,158.4,157.33,157.88,21211.0
2018-04-04 13:30:00,157.79,158.51,157.78,158.49,6957.0,157.79,158.51,157.78,158.49,6957.0
2018-04-04 13:40:00,158.6,158.73,158.23,158.24,10147.0,158.6,158.73,158.23,158.24,10147.0
2018-04-04 13:50:00,158.13,158.35,157.98,158.3,4918.0,158.13,158.35,157.98,158.3,4918.0
2018-04-04 14:00:00,158.37,159.14,158.37,158.94,16598.0,158.37,159.14,158.37,158.94,16598.0
2018-04-04 14:10:00,159.02,160.15,158.99,159.74,17118.0,159.02,160.15,158.99,159.74,17118.0
2018-04-04 14:20:00,159.72,160.08,159.69,160.03,10550.0,159.72,160.08,159.69,160.03,10550.0
2018-04-04 14:30:00,159.94,159.99,159.35,159.5,6121.0,159.94,159.99,159.35,159.5,6121.0
2018-04-04 14:40:00,159.45,160.04,159.32,159.89,13489.0,159.45,160.04,159.32,159.89,13489.0
2018-04-04 14:50:00,160.02,160.15,159.83,160.12,20490.0,160.02,160.15,159.83,160.12,20490.0
2018-04-04 15:00:00,160.05,160.85,160.05,160.84,16152.0,160.05,160.85,160.05,160.84,16152.0
2018-04-04 15:10:00,160.79,160.79,160.44,160.5,13918.0,160.79,160.79,160.44,160.5,13918.0
2018-04-04 15:20:00,160.53,161.76,160.49,161.67,34485.0,160.53,161.76,160.49,161.67,34485.0
2018-04-04 15:30:00,161.66,161.85,161.47,161.65,40155.0,161.66,161.85,161.47,161.65,40155.0
2018-04-04 15:40:00,161.68,161.98,161.58,161.87,44847.0,161.68,161.98,161.58,161.87,44847.0
2018-04-04 15:50:00,161.92,162.45,161.92,162.12,233250.0,161.92,162.45,161.92,162.12,233250.0
2018-04-05 09:30:00,162.82,163.49,161.68,162.27,52896.0,162.82,163.49,161.68,162.27,52896.0
2018-04-05 09:40:00,162.09,162.36,161.69,162.27,21725.0,162.09,162.36,161.69,162.27,21725.0
2018-04-05 09:50:00,162.25,162.69,161.65,162.09,13447.0,162.25,162.69,161.65,162.09,13447.0
2018-04-05 10:00:00,162.19,162.31,161.7,161.97,13222.0,162.19,162.31,161.7,161.97,13222.0
2018-04-05 10:10:00,162.02,162.22,160.88,160.88,14391.0,162.02,162.22,160.88,160.88,14391.0
2018-04-05 10:20:00,161.05,161.16,160.42,160.58,20745.0,161.05,161.16,160.42,160.58,20745.0
2018-04-05 10:30:00,160.62,160.87,160.07,160.15,18659.0,160.62,160.87,160.07,160.15,18659.0
2018-04-05 10:40:00,160.17,160.36,159.7,159.98,14617.0,160.17,160.36,159.7,159.98,14617.0
2018-04-05 10:50:00,160.02,160.62,159.67,160.19,16601.0,160.02,160.62,159.67,160.19,16601.0
2018-04-05 11:00:00,160.29,160.87,160.26,160.7,15027.0,160.29,160.87,160.26,160.7,15027.0
2018-04-05 11:10:00,160.77,160.96,160.29,160.55,21355.0,160.77,160.96,160.29,160.55,21355.0
2018-04-05 11:20:00,160.55,160.79,160.27,160.27,18592.0,160.55,160.79,160.27,160.27,18592.0
2018-04-05 11:30:00,160.25,160.89,160.17,160.4,18399.0,160.25,160.89,160.17,160.4,18399.0
2018-04-05 11:40:00,160.37,160.5,159.6,159.83,33845.0,160.37,160.5,159.6,159.83,33845.0
2018-04-05 11:50:00,159.88,160.33,159.79,160.26,17597.0,159.88,160.33,159.79,160.26,17597.0
2018-04-05 12:00:00,160.24,160.25,159.6,159.61,11328.0,160.24,160.25,159.6,159.61,11328.0
2018-04-05 12:10:00,159.59,159.89,159.24,159.26,9988.0,159.59,159.89,159.24,159.26,9988.0
2018-04-05 12:20:00,159.4,159.4,158.97,159.29,16108.0,159.4,159.4,158.97,159.29,16108.0
2018-04-05 12:30:00,159.18,159.48,158.95,159.18,15474.0,159.18,159.48,158.95,159.18,15474.0
2018-04-05 12:40:00,159.13,159.23,158.88,159.03,13058.0,159.13,159.23,158.88,159.03,13058.0
2018-04-05 12:50:00,159.12,159.57,159.08,159.46,11869.0,159.12,159.57,159.08,159.46,11869.0
2018-04-05 13:00:00,159.48,159.81,159.28,159.31,12888.0,159.48,159.81,159.28,159.31,12888.0
2018-04-05 13:10:00,159.37,159.5,159.23,159.5,8512.0,159.37,159.5,159.23,159.5,8512.0
2018-04-05 13:20:00,159.45,159.45,158.38,158.47,16257.0,159.45,159.45,158.38,158.47,16257.0
2018-04-05 13:30:00,158.49,158.97,158.11,158.11,26332.0,158.49,158.97,158.11,158.11,26332.0
2018-04-05 13:40:00,158.06,158.08,157.75,158.06,13416.0,158.06,158.08,157.75,158.06,13416.0
2018-04-05 13:50:00,158.1,158.38,158.06,158.11,14093.0,158.1,158.38,158.06,158.11,14093.0
2018-04-05 14:00:00,158.28,158.52,157.98,157.98,17093.0,158.28,158.52,157.98,157.98,17093.0
2018-04-05 14:10:00,157.94,158.53,157.91,158.46,15207.0,157.94,158.53,157.91,158.46,15207.0
2018-04-05 14:20:00,158.55,158.61,157.87,157.88,31244.0,158.55,158.61,157.87,157.88,31244.0
2018-04-05 14:30:00,157.96,158.32,157.85,158.07,26009.0,157.96,158.32,157.85,158.07,26009.0
2018-04-05 14:40:00,158.11,158.55,157.94,158.46,14231.0,158.11,158.55,157.94,158.46,14231.0
2018-04-05 14:50:00,158.46,158.5,158.2,158.23,9264.0,158.46,158.5,158.2,158.23,9264.0
2018-04-05 15:00:00,158.29,158.52,158.1,158.49,18582.0,158.29,158.52,158.1,158.49,18582.0
2018-04-05 15:10:00,158.56,158.76,158.53,158.56,18691.0,158.56,158.76,158.53,158.56,18691.0
2018-04-05 15:20:00,158.56,158.58,157.97,158.04,15733.0,158.56,158.58,157.97,158.04,15733.0
2018-04-05 15:30:00,158.04,158.07,157.12,157.19,40384.0,158.04,158.07,157.12,157.19,40384.0
2018-04-05 15:40:00,157.25,158.02,157.14,158.0,55891.0,157.25,158.02,157.14,158.0,55891.0
2018-04-05 15:50:00,158.01,158.16,157.59,157.65,139944.0,158.01,158.16,157.59,157.65,139944.0
2018-04-06 09:30:00,155.74,156.9,154.21,156.71,38061.0,155.74,156.9,154.21,156.71,38061.0
2018-04-06 09:40:00,156.61,157.2,156.08,156.8,9220.0,156.61,157.2,156.08,156.8,9220.0
2018-04-06 09:50:00,156.81,157.5,156.66,157.01,15756.0,156.81,157.5,156.66,157.01,15756.0
2018-04-06 10:00:00,156.99,157.08,156.28,156.28,12045.0,156.99,157.08,156.28,156.28,12045.0
2018-04-06 10:10:00,156.31,156.63,155.81,156.44,23314.0,156.31,156.63,155.81,156.44,23314.0
2018-04-06 10:20:00,156.5,157.37,156.41,157.07,74454.0,156.5,157.37,156.41,157.07,74454.0
2018-04-06 10:30:00,157.14,157.24,156.28,156.43,15235.0,157.14,157.24,156.28,156.43,15235.0
2018-04-06 10:40:00,156.25,156.62,156.05,156.4,25839.0,156.25,156.62,156.05,156.4,25839.0
2018-04-06 10:50:00,156.45,156.47,155.82,155.92,18612.0,156.45,156.47,155.82,155.92,18612.0
2018-04-06 11:00:00,155.75,156.26,155.49,156.06,31625.0,155.75,156.26,155.49,156.06,31625.0
2018-04-06 11:10:00,156.03,156.31,155.9,156.13,12854.0,156.03,156.31,155.9,156.13,12854.0
2018-04-06 11:20:00,156.11,156.37,155.79,156.26,15061.0,156.11,156.37,155.79,156.26,15061.0
2018-04-06 11:30:00,156.35,157.05,156.03,157.04,19412.0,156.35,157.05,156.03,157.04,19412.0
2018-04-06 11:40:00,156.93,157.1,156.5,156.65,9470.0,156.93,157.1,156.5,156.65,9470.0
2018-04-06 11:50:00,156.66,157.59,156.6,157.5,9000.0,156.66,157.59,156.6,157.5,9000.0
2018-04-06 12:00:00,157.4,157.42,156.41,156.88,11677.0,157.4,157.42,156.41,156.88,11677.0
2018-04-06 12:10:00,156.66,156.75,156.1,156.14,10700.0,156.66,156.75,156.1,156.14,10700.0
2018-04-06 12:20:00,156.09,156.54,156.09,156.23,11938.0,156.09,156.54,156.09,156.23,11938.0
2018-04-06 12:30:00,156.15,156.82,156.1,156.72,8292.0,156.15,156.82,156.1,156.72,8292.0
2018-04-06 12:40:00,156.73,157.26,156.73,157.11,6450.0,156.73,157.26,156.73,157.11,6450.0
2018-04-06 12:50:00,157.03,157.29,156.85,157.23,7070.0,157.03,157.29,156.85,157.23,7070.0
2018-04-06 13:00:00,157.33,157.33,156.62,156.62,8345.0,157.33,157.33,156.62,156.62,8345.0
2018-04-06 13:10:00,156.55,156.55,156.19,156.28,9172.0,156.55,156.55,156.19,156.28,9172.0
2018-04-06 13:20:00,156.28,156.7,156.2,156.7,8046.0,156.28,156.7,156.2,156.7,8046.0
2018-04-06 13:30:00,156.7,156.9,155.97,155.97,19875.0,156.7,156.9,155.97,155.97,19875.0
2018-04-06 13:40:00,155.87,156.2,155.63,155.79,17495.0,155.87,156.2,155.63,155.79,17495.0
2018-04-06 13:50:00,155.9,155.9,155.15,155.31,11370.0,155.9,155.9,155.15,155.31,11370.0
2018-04-06 14:00:00,155.06,155.38,154.71,154.88,16305.0,155.06,155.38,154.71,154.88,16305.0
2018-04-06 14:10:00,154.98,155.17,154.56,154.59,10423.0,154.98,155.17,154.56,154.59,10423.0
2018-04-06 14:20:00,154.69,154.9,154.15,154.27,16587.0,154.69,154.9,154.15,154.27,16587.0
2018-04-06 14:30:00,154.19,154.48,153.67,153.86,27198.0,154.19,154.48,153.67,153.86,27198.0
2018-04-06 14:40:00,153.81,154.26,153.55,154.03,23951.0,153.81,154.26,153.55,154.03,23951.0
2018-04-06 14:50:00,154.05,154.1,152.75,153.0,47483.0,154.05,154.1,152.75,153.0,47483.0
2018-04-06 15:00:00,152.99,153.58,152.6,152.97,41706.0,152.99,153.58,152.6,152.97,41706.0
2018-04-06 15:10:00,152.97,153.73,152.86,153.22,33149.0,152.97,153.73,152.86,153.22,33149.0
2018-04-06 15:20:00,153.29,153.78,153.04,153.04,50202.0,153.29,153.78,153.04,153.04,50202.0
2018-04-06 15:30:00,153.12,154.15,153.01,154.15,31451.0,153.12,154.15,153.01,154.15,31451.0
2018-04-06 15:40:00,154.21,154.37,153.57,153.67,47630.0,154.21,154.37,153.57,153.67,47630.0
2018-04-06 15:50:00,153.71,154.82,153.71,154.24,149867.0,153.71,154.82,153.71,154.24,149867.0
2018-04-09 09:30:00,156.26,158.25,156.15,156.46,61148.0,156.26,158.25,156.15,156.46,61148.0
2018-04-09 09:40:00,156.23,156.78,155.67,156.78,25545.0,156.23,156.78,155.67,156.78,25545.0
2018-04-09 09:50:00,156.76,157.32,156.76,156.93,16066.0,156.76,157.32,156.76,156.93,16066.0
2018-04-09 10:00:00,156.99,157.12,155.93,156.0,16769.0,156.99,157.12,155.93,156.0,16769.0
2018-04-09 10:10:00,156.0,156.43,155.78,155.94,16996.0,156.0,156.43,155.78,155.94,16996.0
2018-04-09 10:20:00,155.99,157.16,155.99,157.16,19390.0,155.99,157.16,155.99,157.16,19390.0
2018-04-09 10:30:00,157.08,157.92,157.08,157.12,21651.0,157.08,157.92,157.08,157.12,21651.0
2018-04-09 10:40:00,157.2,157.89,157.19,157.79,15217.0,157.2,157.89,157.19,157.79,15217.0
2018-04-09 10:50:00,157.66,157.82,157.39,157.62,9140.0,157.66,157.82,157.39,157.62,9140.0
2018-04-09 11:00:00,157.72,157.72,157.18,157.21,7187.0,157.72,157.72,157.18,157.21,7187.0
2018-04-09 11:10:00,157.15,157.85,157.07,157.71,9902.0,157.15,157.85,157.07,157.71,9902.0
2018-04-09 11:20:00,157.73,157.9,157.58,157.71,18740.0,157.73,157.9,157.58,157.71,18740.0
2018-04-09 11:30:00,157.78,158.48,157.78,158.17,22302.0,157.78,158.48,157.78,158.17,22302.0
2018-04-09 11:40:00,158.15,159.04,158.14,158.98,39330.0,158.15,159.04,158.14,158.98,39330.0
2018-04-09 11:50:00,159.0,159.22,158.58,158.81,16384.0,159.0,159.22,158.58,158.81,16384.0
2018-04-09 12:00:00,158.81,159.46,158.68,159.44,12716.0,158.81,159.46,158.68,159.44,12716.0
2018-04-09 12:10:00,159.47,160.39,159.3,159.65,42323.0,159.47,160.39,159.3,159.65,42323.0
2018-04-09 12:20:00,159.79,159.82,159.3,159.52,15240.0,159.79,159.82,159.3,159.52,15240.0
2018-04-09 12:30:00,159.5,159.53,159.27,159.35,9941.0,159.5,159.53,159.27,159.35,9941.0
2018-04-09 12:40:00,159.28,159.46,159.02,159.31,10946.0,159.28,159.46,159.02,159.31,10946.0
2018-04-09 12:50:00,159.3,159.32,158.76,158.97,5366.0,159.3,159.32,158.76,158.97,5366.0
2018-04-09 13:00:00,158.98,159.44,158.98,159.44,10497.0,158.98,159.44,158.98,159.44,10497.0
2018-04-09 13:10:00,159.45,159.53,158.85,159.04,5935.0,159.45,159.53,158.85,159.04,5935.0
2018-04-09 13:20:00,158.98,158.98,158.68,158.88,14178.0,158.98,158.98,158.68,158.88,14178.0
2018-04-09 13:30:00,158.75,158.9,158.53,158.66,15020.0,158.75,158.9,158.53,158.66,15020.0
2018-04-09 13:40:00,158.58,158.86,158.21,158.82,11003.0,158.58,158.86,158.21,158.82,11003.0
2018-04-09 13:50:00,158.88,159.58,158.88,159.27,22785.0,158.88,159.58,158.88,159.27,22785.0
2018-04-09 14:00:00,159.28,159.28,158.42,158.42,11917.0,159.28,159.28,158.42,158.42,11917.0
2018-04-09 14:10:00,158.46,158.78,158.27,158.67,11731.0,158.46,158.78,158.27,158.67,11731.0
2018-04-09 14:20:00,158.62,158.62,158.09,158.21,11566.0,158.62,158.62,158.09,158.21,11566.0
2018-04-09 14:30:00,158.12,158.57,157.94,157.98,10865.0,158.12,158.57,157.94,157.98,10865.0
2018-04-09 14:40:00,157.86,158.07,157.5,158.07,11479.0,157.86,158.07,157.5,158.07,11479.0
2018-04-09 14:50:00,158.1,158.45,158.0,158.44,15710.0,158.1,158.45,158.0,158.44,15710.0
2018-04-09 15:00:00,158.39,158.44,158.18,158.18,21314.0,158.39,158.44,158.18,158.18,21314.0
2018-04-09 15:10:00,158.19,158.31,157.29,157.33,19725.0,158.19,158.31,157.29,157.33,19725.0
2018-04-09 15:20:00,157.31,157.32,156.89,157.06,19297.0,157.31,157.32,156.89,157.06,19297.0
2018-04-09 15:30:00,157.1,157.19,156.57,156.87,23908.0,157.1,157.19,156.57,156.87,23908.0
2018-04-09 15:40:00,156.76,157.19,156.48,156.67,27995.0,156.76,157.19,156.48,156.67,27995.0
2018-04-09 15:50:00,156.61,157.29,156.51,156.76,109839.0,156.61,157.29,156.51,156.76,109839.0
2018-04-10 09:30:00,159.04,159.8,158.77,159.5,35774.0,159.04,159.8,158.77,159.5,35774.0
2018-04-10 09:40:00,159.59,160.0,159.16,159.33,27046.0,159.59,160.0,159.16,159.33,27046.0
2018-04-10 09:50:00,159.34,159.34,157.77,158.19,23458.0,159.34,159.34,157.77,158.19,23458.0
2018-04-10 10:00:00,158.21,158.97,158.21,158.94,10402.0,158.21,158.97,158.21,158.94,10402.0
2018-04-10 10:10:00,158.95,158.95,157.98,158.73,42033.0,158.95,158.95,157.98,158.73,42033.0
2018-04-10 10:20:00,158.81,159.76,158.5,159.76,28934.0,158.81,159.76,158.5,159.76,28934.0
2018-04-10 10:30:00,159.77,160.22,159.62,159.88,17005.0,159.77,160.22,159.62,159.88,17005.0
2018-04-10 10:40:00,159.92,160.67,159.91,160.2,12017.0,159.92,160.67,159.91,160.2,12017.0
2018-04-10 10:50:00,160.25,160.55,159.96,160.51,16638.0,160.25,160.55,159.96,160.51,16638.0
2018-04-10 11:00:00,160.58,161.03,160.53,160.97,26390.0,160.58,161.03,160.53,160.97,26390.0
2018-04-10 11:10:00,161.06,161.7,160.97,161.16,29809.0,161.06,161.7,160.97,161.16,29809.0
2018-04-10 11:20:00,161.12,161.62,161.12,161.41,20127.0,161.12,161.62,161.12,161.41,20127.0
2018-04-10 11:30:00,161.44,161.71,161.2,161.43,55678.0,161.44,161.71,161.2,161.43,55678.0
2018-04-10 11:40:00,161.49,161.68,159.91,160.09,16095.0,161.49,161.68,159.91,160.09,16095.0
2018-04-10 11:50:00,159.99,160.01,159.5,159.94,57636.0,159.99,160.01,159.5,159.94,57636.0
2018-04-10 12:00:00,159.99,160.15,159.52,160.15,27267.0,159.99,160.15,159.52,160.15,27267.0
2018-04-10 12:10:00,160.15,160.31,159.64,159.74,10398.0,160.15,160.31,159.64,159.74,10398.0
2018-04-10 12:20:00,159.69,159.89,158.84,159.01,24814.0,159.69,159.89,158.84,159.01,24814.0
2018-04-10 12:30:00,159.21,159.9,159.21,159.83,14635.0,159.21,159.9,159.21,159.83,14635.0
2018-04-10 12:40:00,159.78,159.8,159.19,159.75,18661.0,159.78,159.8,159.19,159.75,18661.0
2018-04-10 12:50:00,159.65,159.94,159.33,159.94,6699.0,159.65,159.94,159.33,159.94,6699.0
2018-04-10 13:00:00,159.9,160.22,159.64,159.75,21478.0,159.9,160.22,159.64,159.75,21478.0
2018-04-10 13:10:00,159.78,160.0,159.44,159.6,9129.0,159.78,160.0,159.44,159.6,9129.0
2018-04-10 13:20:00,159.58,160.25,159.46,160.25,8840.0,159.58,160.25,159.46,160.25,8840.0
2018-04-10 13:30:00,160.12,160.64,160.0,160.46,7524.0,160.12,160.64,160.0,160.46,7524.0
2018-04-10 13:40:00,160.41,160.57,159.8,159.89,24064.0,160.41,160.57,159.8,159.89,24064.0
2018-04-10 13:50:00,159.95,160.3,159.83,160.11,28865.0,159.95,160.3,159.83,160.11,28865.0
2018-04-10 14:00:00,160.18,160.81,159.84,160.8,32467.0,160.18,160.81,159.84,160.8,32467.0
2018-04-10 14:10:00,160.81,160.94,160.43,160.47,12300.0,160.81,160.94,160.43,160.47,12300.0
2018-04-10 14:20:00,160.49,160.57,160.27,160.34,6671.0,160.49,160.57,160.27,160.34,6671.0
2018-04-10 14:30:00,160.39,160.69,160.23,160.44,10902.0,160.39,160.69,160.23,160.44,10902.0
2018-04-10 14:40:00,160.37,160.37,159.98,160.05,16886.0,160.37,160.37,159.98,160.05,16886.0
2018-04-10 14:50:00,160.11,160.95,160.11,160.84,9104.0,160.11,160.95,160.11,160.84,9104.0
2018-04-10 15:00:00,160.91,161.13,160.45,161.09,16841.0,160.91,161.13,160.45,161.09,16841.0
2018-04-10 15:10:00,161.14,161.28,160.95,161.17,17383.0,161.14,161.28,160.95,161.17,17383.0
2018-04-10 15:20:00,161.27,161.41,160.63,161.35,20361.0,161.27,161.41,160.63,161.35,20361.0
2018-04-10 15:30:00,161.42,161.57,160.91,161.16,29624.0,161.42,161.57,160.91,161.16,29624.0
2018-04-10 15:40:00,161.24,161.4,161.11,161.24,26496.0,161.24,161.4,161.11,161.24,26496.0
2018-04-10 15:50:00,161.35,161.72,161.07,161.16,103989.0,161.35,161.72,161.07,161.16,103989.0
2018-04-11 09:30:00,159.52,160.9,158.46,160.69,28413.0,159.52,160.9,158.46,160.69,28413.0
2018-04-11 09:40:00,160.57,160.68,159.97,160.13,15759.0,160.57,160.68,159.97,160.13,15759.0
2018-04-11 09:50:00,160.04,160.78,160.0,160.74,11663.0,160.04,160.78,160.0,160.74,11663.0
2018-04-11 10:00:00,160.64,160.7,159.65,160.1,27939.0,160.64,160.7,159.65,160.1,27939.0
2018-04-11 10:10:00,160.15,160.7,160.04,160.69,10277.0,160.15,160.7,160.04,160.69,10277.0
2018-04-11 10:20:00,160.77,161.19,160.41,161.18,9800.0,160.77,161.19,160.41,161.18,9800.0
2018-04-11 10:30:00,161.24,161.64,161.08,161.64,11848.0,161.24,161.64,161.08,161.64,11848.0
2018-04-11 10:40:00,161.72,162.13,161.69,162.09,27821.0,161.72,162.13,161.69,162.09,27821.0
2018-04-11 10:50:00,161.97,162.04,161.12,161.16,18959.0,161.97,162.04,161.12,161.16,18959.0
2018-04-11 11:00:00,161.02,161.21,160.71,160.94,9040.0,161.02,161.21,160.71,160.94,9040.0
2018-04-11 11:10:00,161.06,161.49,160.72,161.29,12207.0,161.06,161.49,160.72,161.29,12207.0
2018-04-11 11:20:00,161.18,161.88,161.11,161.62,13550.0,161.18,161.88,161.11,161.62,13550.0
2018-04-11 11:30:00,161.58,161.74,161.45,161.68,11619.0,161.58,161.74,161.45,161.68,11619.0
2018-04-11 11:40:00,161.76,162.13,161.74,162.02,19376.0,161.76,162.13,161.74,162.02,19376.0
2018-04-11 11:50:00,162.09,162.23,161.8,162.01,10900.0,162.09,162.23,161.8,162.01,10900.0
2018-04-11 12:00:00,162.14,162.94,161.82,162.11,15435.0,162.14,162.94,161.82,162.11,15435.0
2018-04-11 12:10:00,162.12,162.42,161.53,161.53,7752.0,162.12,162.42,161.53,161.53,7752.0
2018-04-11 12:20:00,161.63,161.77,161.52,161.52,5200.0,161.63,161.77,161.52,161.52,5200.0
2018-04-11 12:30:00,161.51,161.53,161.03,161.14,8427.0,161.51,161.53,161.03,161.14,8427.0
2018-04-11 12:40:00,161.04,161.12,160.64,160.87,14294.0,161.04,161.12,160.64,160.87,14294.0
2018-04-11 12:50:00,160.87,160.89,160.61,160.78,4100.0,160.87,160.89,160.61,160.78,4100.0
2018-04-11 13:00:00,160.91,161.02,160.54,160.82,3824.0,160.91,161.02,160.54,160.82,3824.0
2018-04-11 13:10:00,160.68,160.94,160.38,160.8,6697.0,160.68,160.94,160.38,160.8,6697.0
2018-04-11 13:20:00,160.88,160.95,160.62,160.77,6200.0,160.88,160.95,160.62,160.77,6200.0
2018-04-11 13:30:00,160.67,160.67,160.13,160.51,6830.0,160.67,160.67,160.13,160.51,6830.0
2018-04-11 13:40:00,160.5,160.7,160.28,160.68,8530.0,160.5,160.7,160.28,160.68,8530.0
2018-04-11 13:50:00,160.53,160.77,160.39,160.67,4601.0,160.53,160.77,160.39,160.67,4601.0
2018-04-11 14:00:00,160.74,160.9,159.86,159.95,11027.0,160.74,160.9,159.86,159.95,11027.0
2018-04-11 14:10:00,160.05,160.53,159.85,160.53,6800.0,160.05,160.53,159.85,160.53,6800.0
2018-04-11 14:20:00,160.38,160.51,160.02,160.06,19060.0,160.38,160.51,160.02,160.06,19060.0
2018-04-11 14:30:00,160.09,160.65,160.09,160.4,7448.0,160.09,160.65,160.09,160.4,7448.0
2018-04-11 14:40:00,160.44,160.55,159.89,159.93,17283.0,160.44,160.55,159.89,159.93,17283.0
2018-04-11 14:50:00,159.9,159.96,159.42,159.88,24545.0,159.9,159.96,159.42,159.88,24545.0
2018-04-11 15:00:00,159.81,160.0,158.92,158.92,20366.0,159.81,160.0,158.92,158.92,20366.0
2018-04-11 15:10:00,158.99,159.28,158.62,159.18,21446.0,158.99,159.28,158.62,159.18,21446.0
2018-04-11 15:20:00,159.12,159.17,158.74,159.13,32224.0,159.12,159.17,158.74,159.13,32224.0
2018-04-11 15:30:00,159.13,159.55,159.12,159.28,22209.0,159.13,159.55,159.12,159.28,22209.0
2018-04-11 15:40:00,159.32,159.42,159.06,159.06,46069.0,159.32,159.42,159.06,159.06,46069.0
2018-04-11 15:50:00,159.06,159.06,158.5,158.9,219555.0,159.06,159.06,158.5,158.9,219555.0
2018-04-12 09:30:00,159.54,161.7,159.54,161.35,41748.0,159.54,161.7,159.54,161.35,41748.0
2018-04-12 09:40:00,161.24,162.24,160.69,162.2,13793.0,161.24,162.24,160.69,162.2,13793.0
2018-04-12 09:50:00,162.13,162.63,162.02,162.46,33611.0,162.13,162.63,162.02,162.46,33611.0
2018-04-12 10:00:00,162.62,163.45,162.54,163.06,40067.0,162.62,163.45,162.54,163.06,40067.0
2018-04-12 10:10:00,162.95,163.36,162.68,162.81,13965.0,162.95,163.36,162.68,162.81,13965.0
2018-04-12 10:20:00,162.8,163.22,162.67,163.22,20437.0,162.8,163.22,162.67,163.22,20437.0
2018-04-12 10:30:00,163.13,163.13,162.29,162.29,17100.0,163.13,163.13,162.29,162.29,17100.0
2018-04-12 10:40:00,162.42,162.52,161.65,161.96,14601.0,162.42,162.52,161.65,161.96,14601.0
2018-04-12 10:50:00,161.96,162.11,161.25,161.64,22556.0,161.96,162.11,161.25,161.64,22556.0
2018-04-12 11:00:00,161.52,162.02,161.52,161.95,10737.0,161.52,162.02,161.52,161.95,10737.0
2018-04-12 11:10:00,162.14,162.2,161.62,162.02,13857.0,162.14,162.2,161.62,162.02,13857.0
2018-04-12 11:20:00,162.12,162.26,161.88,162.0,11597.0,162.12,162.26,161.88,162.0,11597.0
2018-04-12 11:30:00,161.88,162.26,161.88,162.2,9109.0,161.88,162.26,161.88,162.2,9109.0
2018-04-12 11:40:00,162.12,162.48,162.12,162.15,7558.0,162.12,162.48,162.12,162.15,7558.0
2018-04-12 11:50:00,162.21,162.42,161.89,162.3,13717.0,162.21,162.42,161.89,162.3,13717.0
2018-04-12 12:00:00,162.33,162.58,162.03,162.44,9777.0,162.33,162.58,162.03,162.44,9777.0
2018-04-12 12:10:00,162.44,162.67,162.22,162.5,15115.0,162.44,162.67,162.22,162.5,15115.0
2018-04-12 12:20:00,162.5,162.54,162.3,162.37,5616.0,162.5,162.54,162.3,162.37,5616.0
2018-04-12 12:30:00,162.28,162.31,161.99,161.99,5692.0,162.28,162.31,161.99,161.99,5692.0
2018-04-12 12:40:00,162.0,162.54,161.99,162.3,5642.0,162.0,162.54,161.99,162.3,5642.0
2018-04-12 12:50:00,162.37,162.58,162.33,162.52,11429.0,162.37,162.58,162.33,162.52,11429.0
2018-04-12 13:00:00,162.47,162.54,162.06,162.1,15380.0,162.47,162.54,162.06,162.1,15380.0
2018-04-12 13:10:00,162.15,162.26,161.86,161.88,10051.0,162.15,162.26,161.86,161.88,10051.0
2018-04-12 13:20:00,161.94,161.96,161.4,161.41,7615.0,161.94,161.96,161.4,161.41,7615.0
2018-04-12 13:30:00,161.28,161.86,161.23,161.74,8624.0,161.28,161.86,161.23,161.74,8624.0
2018-04-12 13:40:00,161.81,161.97,161.4,161.59,8032.0,161.81,161.97,161.4,161.59,8032.0
2018-04-12 13:50:00,161.59,162.01,161.59,161.79,7017.0,161.59,162.01,161.59,161.79,7017.0
2018-04-12 14:00:00,161.82,162.15,161.73,162.03,7500.0,161.82,162.15,161.73,162.03,7500.0
2018-04-12 14:10:00,162.14,162.48,162.02,162.39,6594.0,162.14,162.48,162.02,162.39,6594.0
2018-04-12 14:20:00,162.38,162.55,162.08,162.11,31982.0,162.38,162.55,162.08,162.11,31982.0
2018-04-12 14:30:00,162.15,162.37,162.05,162.2,14964.0,162.15,162.37,162.05,162.2,14964.0
2018-04-12 14:40:00,162.22,162.35,161.87,161.99,13947.0,162.22,162.35,161.87,161.99,13947.0
2018-04-12 14:50:00,161.98,162.32,161.94,162.31,12913.0,161.98,162.32,161.94,162.31,12913.0
2018-04-12 15:00:00,162.33,162.49,162.08,162.08,22588.0,162.33,162.49,162.08,162.08,22588.0
2018-04-12 15:10:00,162.08,162.41,162.03,162.38,32900.0,162.08,162.41,162.03,162.38,32900.0
2018-04-12 15:20:00,162.34,162.71,162.29,162.29,42818.0,162.34,162.71,162.29,162.29,42818.0
2018-04-12 15:30:00,162.27,162.48,162.03,162.33,28631.0,162.27,162.48,162.03,162.33,28631.0
2018-04-12 15:40:00,162.33,162.5,161.81,162.03,69621.0,162.33,162.5,161.81,162.03,69621.0
2018-04-12 15:50:00,162.14,162.41,161.93,161.97,106833.0,162.14,162.41,161.93,161.97,106833.0
2018-04-13 09:30:00,162.74,163.08,161.59,161.94,35721.0,162.74,163.08,161.59,161.94,35721.0
2018-04-13 09:40:00,162.04,162.28,161.49,162.02,5765.0,162.04,162.28,161.49,162.02,5765.0
2018-04-13 09:50:00,161.91,162.34,161.67,162.32,7546.0,161.91,162.34,161.67,162.32,7546.0
2018-04-13 10:00:00,162.19,162.57,161.78,162.1,127592.0,162.19,162.57,161.78,162.1,127592.0
2018-04-13 10:10:00,161.99,162.73,161.61,162.66,47798.0,161.99,162.73,161.61,162.66,47798.0
2018-04-13 10:20:00,162.63,162.63,161.36,161.55,33353.0,162.63,162.63,161.36,161.55,33353.0
2018-04-13 10:30:00,161.56,162.16,161.27,161.67,13943.0,161.56,162.16,161.27,161.67,13943.0
2018-04-13 10:40:00,161.64,162.03,161.34,162.0,25159.0,161.64,162.03,161.34,162.0,25159.0
2018-04-13 10:50:00,162.03,162.03,161.12,161.12,15142.0,162.03,162.03,161.12,161.12,15142.0
2018-04-13 11:00:00,160.99,161.19,160.41,161.18,14827.0,160.99,161.19,160.41,161.18,14827.0
2018-04-13 11:10:00,161.21,162.01,161.21,161.98,18402.0,161.21,162.01,161.21,161.98,18402.0
2018-04-13 11:20:00,161.92,162.16,161.54,161.82,25713.0,161.92,162.16,161.54,161.82,25713.0
2018-04-13 11:30:00,161.86,162.86,161.78,162.2,154373.0,161.86,162.86,161.78,162.2,154373.0
2018-04-13 11:40:00,162.29,162.3,161.79,161.95,16316.0,162.29,162.3,161.79,161.95,16316.0
2018-04-13 11:50:00,161.98,162.44,161.83,162.43,14442.0,161.98,162.44,161.83,162.43,14442.0
2018-04-13 12:00:00,162.43,162.44,161.74,161.99,52206.0,162.43,162.44,161.74,161.99,52206.0
2018-04-13 12:10:00,161.97,162.04,161.75,161.81,11614.0,161.97,162.04,161.75,161.81,11614.0
2018-04-13 12:20:00,161.81,162.01,161.67,161.82,16264.0,161.81,162.01,161.67,161.82,16264.0
2018-04-13 12:30:00,161.88,161.88,161.39,161.51,13150.0,161.88,161.88,161.39,161.51,13150.0
2018-04-13 12:40:00,161.54,161.61,161.15,161.33,10500.0,161.54,161.61,161.15,161.33,10500.0
2018-04-13 12:50:00,161.36,161.71,161.3,161.67,9801.0,161.36,161.71,161.3,161.67,9801.0
2018-04-13 13:00:00,161.65,161.84,161.64,161.75,9250.0,161.65,161.84,161.64,161.75,9250.0
2018-04-13 13:10:00,161.7,162.14,161.66,162.04,39397.0,161.7,162.14,161.66,162.04,39397.0
2018-04-13 13:20:00,162.14,162.37,161.92,162.01,18750.0,162.14,162.37,161.92,162.01,18750.0
2018-04-13 13:30:00,162.14,162.19,161.69,161.95,14696.0,162.14,162.19,161.69,161.95,14696.0
2018-04-13 13:40:00,161.99,162.39,161.86,162.06,31591.0,161.99,162.39,161.86,162.06,31591.0
2018-04-13 13:50:00,162.09,162.25,161.74,161.87,11807.0,162.09,162.25,161.74,161.87,11807.0
2018-04-13 14:00:00,161.83,161.99,161.82,161.96,4900.0,161.83,161.99,161.82,161.96,4900.0
2018-04-13 14:10:00,161.97,162.05,161.8,161.97,17885.0,161.97,162.05,161.8,161.97,17885.0
2018-04-13 14:20:00,161.95,162.13,161.85,161.93,36154.0,161.95,162.13,161.85,161.93,36154.0
2018-04-13 14:30:00,161.91,162.15,161.61,161.75,12982.0,161.91,162.15,161.61,161.75,12982.0
2018-04-13 14:40:00,161.72,162.18,161.51,162.0,11235.0,161.72,162.18,161.51,162.0,11235.0
2018-04-13 14:50:00,162.04,162.06,161.57,161.93,59328.0,162.04,162.06,161.57,161.93,59328.0
2018-04-13 15:00:00,161.89,161.89,160.79,161.03,41255.0,161.89,161.89,160.79,161.03,41255.0
2018-04-13 15:10:00,160.93,161.42,160.72,160.72,23156.0,160.93,161.42,160.72,160.72,23156.0
2018-04-13 15:20:00,160.75,161.0,160.68,160.88,20215.0,160.75,161.0,160.68,160.88,20215.0
2018-04-13 15:30:00,160.78,161.22,160.65,161.22,20126.0,160.78,161.22,160.65,161.22,20126.0
2018-04-13 15:40:00,161.26,161.82,161.26,161.52,42149.0,161.26,161.82,161.26,161.52,42149.0
2018-04-13 15:50:00,161.51,161.73,161.19,161.39,70365.0,161.51,161.73,161.19,161.39,70365.0
2018-04-16 09:30:00,163.01,163.71,161.96,162.76,53776.0,163.01,163.71,161.96,162.76,53776.0
2018-04-16 09:40:00,162.65,162.65,161.96,162.42,18650.0,162.65,162.65,161.96,162.42,18650.0
2018-04-16 09:50:00,162.47,162.71,161.71,162.03,27986.0,162.47,162.71,161.71,162.03,27986.0
2018-04-16 10:00:00,162.13,162.51,161.92,162.38,26994.0,162.13,162.51,161.92,162.38,26994.0
2018-04-16 10:10:00,162.23,162.23,161.32,161.42,9180.0,162.23,162.23,161.32,161.42,9180.0
2018-04-16 10:20:00,161.52,162.31,161.52,162.11,9541.0,161.52,162.31,161.52,162.11,9541.0
2018-04-16 10:30:00,162.17,162.17,161.67,161.82,14984.0,162.17,162.17,161.67,161.82,14984.0
2018-04-16 10:40:00,161.7,161.7,160.97,161.05,7117.0,161.7,161.7,160.97,161.05,7117.0
2018-04-16 10:50:00,160.97,161.83,160.96,161.32,6837.0,160.97,161.83,160.96,161.32,6837.0
2018-04-16 11:00:00,161.46,161.48,160.93,160.98,28522.0,161.46,161.48,160.93,160.98,28522.0
2018-04-16 11:10:00,161.06,161.1,160.29,160.42,24886.0,161.06,161.1,160.29,160.42,24886.0
2018-04-16 11:20:00,160.44,161.34,160.42,161.1,20457.0,160.44,161.34,160.42,161.1,20457.0
2018-04-16 11:30:00,161.12,161.15,160.45,160.66,12400.0,161.12,161.15,160.45,160.66,12400.0
2018-04-16 11:40:00,160.57,160.66,160.23,160.23,17410.0,160.57,160.66,160.23,160.23,17410.0
2018-04-16 11:50:00,160.25,160.46,159.52,159.85,34471.0,160.25,160.46,159.52,159.85,34471.0
2018-04-16 12:00:00,159.84,160.59,159.84,160.19,17050.0,159.84,160.59,159.84,160.19,17050.0
2018-04-16 12:10:00,160.16,160.33,159.88,160.05,18031.0,160.16,160.33,159.88,160.05,18031.0
2018-04-16 12:20:00,160.05,160.16,159.69,159.72,25071.0,160.05,160.16,159.69,159.72,25071.0
2018-04-16 12:30:00,159.77,159.77,159.17,159.2,63204.0,159.77,159.77,159.17,159.2,63204.0
2018-04-16 12:40:00,159.2,159.36,158.51,158.69,79747.0,159.2,159.36,158.51,158.69,79747.0
2018-04-16 12:50:00,158.7,159.88,158.7,159.67,39509.0,158.7,159.88,158.7,159.67,39509.0
2018-04-16 13:00:00,159.79,160.29,159.73,160.27,18288.0,159.79,160.29,159.73,160.27,18288.0
2018-04-16 13:10:00,160.27,160.37,159.61,159.77,20810.0,160.27,160.37,159.61,159.77,20810.0
2018-04-16 13:20:00,159.8,159.87,159.59,159.6,19958.0,159.8,159.87,159.59,159.6,19958.0
2018-04-16 13:30:00,159.5,160.19,159.5,160.19,14481.0,159.5,160.19,159.5,160.19,14481.0
2018-04-16 13:40:00,160.16,160.23,159.97,160.18,7977.0,160.16,160.23,159.97,160.18,7977.0
2018-04-16 13:50:00,160.18,160.2,159.92,160.02,30937.0,160.18,160.2,159.92,160.02,30937.0
2018-04-16 14:00:00,160.03,160.06,159.42,159.71,19316.0,160.03,160.06,159.42,159.71,19316.0
2018-04-16 14:10:00,159.81,159.91,159.25,159.25,12070.0,159.81,159.91,159.25,159.25,12070.0
2018-04-16 14:20:00,159.26,159.39,158.96,159.08,19498.0,159.26,159.39,158.96,159.08,19498.0
2018-04-16 14:30:00,159.09,159.35,158.61,158.7,70359.0,159.09,159.35,158.61,158.7,70359.0
2018-04-16 14:40:00,158.68,158.84,158.38,158.67,71158.0,158.68,158.84,158.38,158.67,71158.0
2018-04-16 14:50:00,158.71,158.83,158.34,158.54,17608.0,158.71,158.83,158.34,158.54,17608.0
2018-04-16 15:00:00,158.47,158.95,158.47,158.76,18457.0,158.47,158.95,158.47,158.76,18457.0
2018-04-16 15:10:00,158.77,158.83,158.39,158.49,24587.0,158.77,158.83,158.39,158.49,24587.0
2018-04-16 15:20:00,158.47,158.62,158.07,158.52,26906.0,158.47,158.62,158.07,158.52,26906.0
2018-04-16 15:30:00,158.59,158.74,158.29,158.39,24818.0,158.59,158.74,158.29,158.39,24818.0
2018-04-16 15:40:00,158.47,158.74,158.39,158.65,37710.0,158.47,158.74,158.39,158.65,37710.0
2018-04-16 15:50:00,158.75,159.3,158.59,158.69,86106.0,158.75,159.3,158.59,158.69,86106.0
2018-04-17 09:30:00,160.54,161.17,159.45,161.17,33772.0,160.54,161.17,159.45,161.17,33772.0
2018-04-17 09:40:00,160.98,162.78,160.97,161.96,42126.0,160.98,162.78,160.97,161.96,42126.0
2018-04-17 09:50:00,161.86,161.86,161.18,161.43,23090.0,161.86,161.86,161.18,161.43,23090.0
2018-04-17 10:00:00,161.51,161.71,161.28,161.55,48694.0,161.51,161.71,161.28,161.55,48694.0
2018-04-17 10:10:00,161.55,161.77,161.01,161.25,79044.0,161.55,161.77,161.01,161.25,79044.0
2018-04-17 10:20:00,161.25,161.78,161.1,161.46,94424.0,161.25,161.78,161.1,161.46,94424.0
2018-04-17 10:30:00,161.47,161.79,161.27,161.73,55416.0,161.47,161.79,161.27,161.73,55416.0
2018-04-17 10:40:00,161.88,161.88,161.34,161.64,82922.0,161.88,161.88,161.34,161.64,82922.0
2018-04-17 10:50:00,161.64,162.51,161.44,162.36,82120.0,161.64,162.51,161.44,162.36,82120.0
2018-04-17 11:00:00,162.47,163.23,162.4,162.4,21683.0,162.47,163.23,162.4,162.4,21683.0
2018-04-17 11:10:00,162.55,162.61,162.12,162.35,77122.0,162.55,162.61,162.12,162.35,77122.0
2018-04-17 11:20:00,162.32,162.91,162.32,162.8,27906.0,162.32,162.91,162.32,162.8,27906.0
2018-04-17 11:30:00,162.79,162.84,162.23,162.31,52554.0,162.79,162.84,162.23,162.31,52554.0
2018-04-17 11:40:00,162.35,162.92,162.25,162.35,64199.0,162.35,162.92,162.25,162.35,64199.0
2018-04-17 11:50:00,162.36,162.62,162.27,162.28,55852.0,162.36,162.62,162.27,162.28,55852.0
2018-04-17 12:00:00,162.34,162.96,162.3,162.75,61486.0,162.34,162.96,162.3,162.75,61486.0
2018-04-17 12:10:00,162.72,162.89,162.51,162.65,14748.0,162.72,162.89,162.51,162.65,14748.0
2018-04-17 12:20:00,162.77,162.98,162.34,162.98,58849.0,162.77,162.98,162.34,162.98,58849.0
2018-04-17 12:30:00,162.92,162.97,162.35,162.59,28492.0,162.92,162.97,162.35,162.59,28492.0
2018-04-17 12:40:00,162.61,162.96,162.52,162.83,148086.0,162.61,162.96,162.52,162.83,148086.0
2018-04-17 12:50:00,162.91,163.2,162.69,162.74,109919.0,162.91,163.2,162.69,162.74,109919.0
2018-04-17 13:00:00,162.8,163.69,162.73,163.57,30348.0,162.8,163.69,162.73,163.57,30348.0
2018-04-17 13:10:00,163.6,163.66,163.11,163.29,7652.0,163.6,163.66,163.11,163.29,7652.0
2018-04-17 13:20:00,163.3,163.38,163.19,163.28,16926.0,163.3,163.38,163.19,163.28,16926.0
2018-04-17 13:30:00,163.39,163.39,163.15,163.15,9326.0,163.39,163.39,163.15,163.15,9326.0
2018-04-17 13:40:00,163.1,163.4,162.78,163.16,38278.0,163.1,163.4,162.78,163.16,38278.0
2018-04-17 13:50:00,163.15,163.37,163.03,163.23,12335.0,163.15,163.37,163.03,163.23,12335.0
2018-04-17 14:00:00,163.24,163.36,163.01,163.36,65765.0,163.24,163.36,163.01,163.36,65765.0
2018-04-17 14:10:00,163.27,163.44,163.2,163.34,9202.0,163.27,163.44,163.2,163.34,9202.0
2018-04-17 14:20:00,163.29,163.42,162.94,163.16,18407.0,163.29,163.42,162.94,163.16,18407.0
2018-04-17 14:30:00,163.27,163.63,163.24,163.53,48403.0,163.27,163.63,163.24,163.53,48403.0
2018-04-17 14:40:00,163.53,163.76,163.49,163.62,11404.0,163.53,163.76,163.49,163.62,11404.0
2018-04-17 14:50:00,163.6,163.77,163.53,163.73,30278.0,163.6,163.77,163.53,163.73,30278.0
2018-04-17 15:00:00,163.82,164.25,163.71,164.08,23058.0,163.82,164.25,163.71,164.08,23058.0
2018-04-17 15:10:00,164.03,164.21,163.9,164.21,23736.0,164.03,164.21,163.9,164.21,23736.0
2018-04-17 15:20:00,164.21,164.51,164.21,164.45,20819.0,164.21,164.51,164.21,164.45,20819.0
2018-04-17 15:30:00,164.45,165.2,164.45,165.13,55317.0,164.45,165.2,164.45,165.13,55317.0
2018-04-17 15:40:00,165.2,165.26,164.85,165.26,62706.0,165.2,165.26,164.85,165.26,62706.0
2018-04-17 15:50:00,165.3,165.6,164.88,164.98,171072.0,165.3,165.6,164.88,164.98,171072.0
2018-04-18 09:30:00,165.0,166.12,164.51,164.51,68005.0,165.0,166.12,164.51,164.51,68005.0
2018-04-18 09:40:00,164.58,164.6,162.94,163.64,66554.0,164.58,164.6,162.94,163.64,66554.0
2018-04-18 09:50:00,163.65,163.93,163.37,163.75,20425.0,163.65,163.93,163.37,163.75,20425.0
2018-04-18 10:00:00,163.65,164.31,163.46,164.31,37211.0,163.65,164.31,163.46,164.31,37211.0
2018-04-18 10:10:00,164.17,164.26,163.39,163.64,38244.0,164.17,164.26,163.39,163.64,38244.0
2018-04-18 10:20:00,163.71,163.74,163.4,163.68,15446.0,163.71,163.74,163.4,163.68,15446.0
2018-04-18 10:30:00,163.71,163.83,163.37,163.47,24993.0,163.71,163.83,163.37,163.47,24993.0
2018-04-18 10:40:00,163.43,163.59,163.08,163.15,26515.0,163.43,163.59,163.08,163.15,26515.0
2018-04-18 10:50:00,163.11,163.11,162.66,162.96,26842.0,163.11,163.11,162.66,162.96,26842.0
2018-04-18 11:00:00,162.86,163.79,162.79,163.54,12549.0,162.86,163.79,162.79,163.54,12549.0
2018-04-18 11:10:00,163.66,163.69,163.22,163.45,12140.0,163.66,163.69,163.22,163.45,12140.0
2018-04-18 11:20:00,163.37,163.7,163.21,163.46,14176.0,163.37,163.7,163.21,163.46,14176.0
2018-04-18 11:30:00,163.4,163.45,163.12,163.45,16087.0,163.4,163.45,163.12,163.45,16087.0
2018-04-18 11:40:00,163.42,163.92,163.42,163.58,10972.0,163.42,163.92,163.42,163.58,10972.0
2018-04-18 11:50:00,163.52,163.64,163.23,163.33,12255.0,163.52,163.64,163.23,163.33,12255.0
2018-04-18 12:00:00,163.31,163.55,163.3,163.51,10161.0,163.31,163.55,163.3,163.51,10161.0
2018-04-18 12:10:00,163.46,163.91,163.45,163.85,6176.0,163.46,163.91,163.45,163.85,6176.0
2018-04-18 12:20:00,163.84,163.86,163.61,163.76,6715.0,163.84,163.86,163.61,163.76,6715.0
2018-04-18 12:30:00,163.72,163.91,163.69,163.81,19641.0,163.72,163.91,163.69,163.81,19641.0
2018-04-18 12:40:00,163.82,164.16,163.82,164.03,6990.0,163.82,164.16,163.82,164.03,6990.0
2018-04-18 12:50:00,164.05,164.59,164.05,164.56,27724.0,164.05,164.59,164.05,164.56,27724.0
2018-04-18 13:00:00,164.54,164.65,164.42,164.57,44100.0,164.54,164.65,164.42,164.57,44100.0
2018-04-18 13:10:00,164.59,164.63,164.37,164.52,11381.0,164.59,164.63,164.37,164.52,11381.0
2018-04-18 13:20:00,164.51,164.64,164.21,164.31,33409.0,164.51,164.64,164.21,164.31,33409.0
2018-04-18 13:30:00,164.34,164.44,163.89,163.9,13178.0,164.34,164.44,163.89,163.9,13178.0
2018-04-18 13:40:00,163.82,163.88,163.62,163.66,8510.0,163.82,163.88,163.62,163.66,8510.0
2018-04-18 13:50:00,163.59,163.61,163.31,163.31,7407.0,163.59,163.61,163.31,163.31,7407.0
2018-04-18 14:00:00,163.41,164.04,163.21,163.89,10552.0,163.41,164.04,163.21,163.89,10552.0
2018-04-18 14:10:00,163.94,164.2,163.92,164.14,5963.0,163.94,164.2,163.92,164.14,5963.0
2018-04-18 14:20:00,164.16,164.48,163.98,164.22,5855.0,164.16,164.48,163.98,164.22,5855.0
2018-04-18 14:30:00,164.27,164.39,163.97,164.11,6471.0,164.27,164.39,163.97,164.11,6471.0
2018-04-18 14:40:00,164.1,164.19,163.96,164.14,8180.0,164.1,164.19,163.96,164.14,8180.0
2018-04-18 14:50:00,164.22,164.39,163.91,164.01,8025.0,164.22,164.39,163.91,164.01,8025.0
2018-04-18 15:00:00,164.02,164.16,163.83,163.99,6648.0,164.02,164.16,163.83,163.99,6648.0
2018-04-18 15:10:00,164.03,164.14,163.84,164.08,9029.0,164.03,164.14,163.84,164.08,9029.0
2018-04-18 15:20:00,164.02,164.05,163.66,163.78,11976.0,164.02,164.05,163.66,163.78,11976.0
2018-04-18 15:30:00,163.73,163.84,163.58,163.67,39487.0,163.73,163.84,163.58,163.67,39487.0
2018-04-18 15:40:00,163.68,163.68,163.33,163.44,26467.0,163.68,163.68,163.33,163.44,26467.0
2018-04-18 15:50:00,163.36,163.56,163.28,163.37,59040.0,163.36,163.56,163.28,163.37,59040.0
2018-04-19 09:30:00,162.33,162.71,160.88,162.71,18482.0,162.33,162.71,160.88,162.71,18482.0
2018-04-19 09:40:00,162.37,162.82,162.37,162.47,13468.0,162.37,162.82,162.37,162.47,13468.0
2018-04-19 09:50:00,162.49,162.49,161.75,161.9,21827.0,162.49,162.49,161.75,161.9,21827.0
2018-04-19 10:00:00,161.93,162.21,161.48,161.84,40675.0,161.93,162.21,161.48,161.84,40675.0
2018-04-19 10:10:00,161.84,162.48,161.64,162.14,21775.0,161.84,162.48,161.64,162.14,21775.0
2018-04-19 10:20:00,162.01,162.15,161.48,161.49,16471.0,162.01,162.15,161.48,161.49,16471.0
2018-04-19 10:30:00,161.47,161.74,161.16,161.68,24784.0,161.47,161.74,161.16,161.68,24784.0
2018-04-19 10:40:00,161.54,161.86,161.27,161.47,19152.0,161.54,161.86,161.27,161.47,19152.0
2018-04-19 10:50:00,161.53,161.56,160.91,161.16,15047.0,161.53,161.56,160.91,161.16,15047.0
2018-04-19 11:00:00,161.19,161.26,160.94,161.04,13933.0,161.19,161.26,160.94,161.04,13933.0
2018-04-19 11:10:00,161.14,161.2,160.6,160.95,9033.0,161.14,161.2,160.6,160.95,9033.0
2018-04-19 11:20:00,160.91,161.25,160.64,161.01,24545.0,160.91,161.25,160.64,161.01,24545.0
2018-04-19 11:30:00,161.02,161.03,160.55,160.56,11669.0,161.02,161.03,160.55,160.56,11669.0
2018-04-19 11:40:00,160.67,160.95,160.62,160.71,8005.0,160.67,160.95,160.62,160.71,8005.0
2018-04-19 11:50:00,160.73,160.73,160.23,160.42,10100.0,160.73,160.73,160.23,160.42,10100.0
2018-04-19 12:00:00,160.31,160.34,159.79,159.93,18978.0,160.31,160.34,159.79,159.93,18978.0
2018-04-19 12:10:00,159.88,160.3,159.7,160.06,29313.0,159.88,160.3,159.7,160.06,29313.0
2018-04-19 12:20:00,160.1,160.28,159.99,159.99,19760.0,160.1,160.28,159.99,159.99,19760.0
2018-04-19 12:30:00,160.15,160.24,159.91,160.11,9104.0,160.15,160.24,159.91,160.11,9104.0
2018-04-19 12:40:00,160.1,160.35,160.02,160.24,18849.0,160.1,160.35,160.02,160.24,18849.0
2018-04-19 12:50:00,160.18,160.39,159.99,160.0,12042.0,160.18,160.39,159.99,160.0,12042.0
2018-04-19 13:00:00,159.97,160.2,159.91,160.03,10510.0,159.97,160.2,159.91,160.03,10510.0
2018-04-19 13:10:00,160.01,160.01,159.55,159.62,11797.0,160.01,160.01,159.55,159.62,11797.0
2018-04-19 13:20:00,159.62,159.79,159.55,159.61,9234.0,159.62,159.79,159.55,159.61,9234.0
2018-04-19 13:30:00,159.63,160.12,159.61,160.02,17481.0,159.63,160.12,159.61,160.02,17481.0
2018-04-19 13:40:00,160.02,160.1,159.93,159.94,14775.0,160.02,160.1,159.93,159.94,14775.0
2018-04-19 13:50:00,159.99,160.09,159.68,159.75,19134.0,159.99,160.09,159.68,159.75,19134.0
2018-04-19 14:00:00,159.71,159.94,159.66,159.86,11578.0,159.71,159.94,159.66,159.86,11578.0
2018-04-19 14:10:00,159.9,160.09,159.1,159.18,34644.0,159.9,160.09,159.1,159.18,34644.0
2018-04-19 14:20:00,159.17,159.37,159.04,159.35,16137.0,159.17,159.37,159.04,159.35,16137.0
2018-04-19 14:30:00,159.4,159.9,159.17,159.9,10612.0,159.4,159.9,159.17,159.9,10612.0
2018-04-19 14:40:00,159.87,160.22,159.82,159.9,29534.0,159.87,160.22,159.82,159.9,29534.0
2018-04-19 14:50:00,159.87,160.07,159.79,159.93,15302.0,159.87,160.07,159.79,159.93,15302.0
2018-04-19 15:00:00,159.92,159.99,159.64,159.94,17548.0,159.92,159.99,159.64,159.94,17548.0
2018-04-19 15:10:00,159.9,159.91,159.33,159.61,17887.0,159.9,159.91,159.33,159.61,17887.0
2018-04-19 15:20:00,159.6,159.69,159.46,159.49,15761.0,159.6,159.69,159.46,159.49,15761.0
2018-04-19 15:30:00,159.5,160.15,159.4,159.87,58303.0,159.5,160.15,159.4,159.87,58303.0
2018-04-19 15:40:00,159.84,160.01,159.56,159.81,33942.0,159.84,160.01,159.56,159.81,33942.0
2018-04-19 15:50:00,159.94,159.94,159.34,159.55,162368.0,159.94,159.94,159.34,159.55,162368.0
2018-04-20 09:30:00,159.61,160.78,158.83,158.84,128004.0,159.61,160.78,158.83,158.84,128004.0
2018-04-20 09:40:00,158.84,159.75,158.84,159.55,21740.0,158.84,159.75,158.84,159.55,21740.0
2018-04-20 09:50:00,159.53,160.0,159.12,159.13,16458.0,159.53,160.0,159.12,159.13,16458.0
2018-04-20 10:00:00,159.07,159.13,158.58,158.59,31985.0,159.07,159.13,158.58,158.59,31985.0
2018-04-20 10:10:00,158.59,159.11,158.45,159.11,16821.0,158.59,159.11,158.45,159.11,16821.0
2018-04-20 10:20:00,159.12,159.27,158.68,159.21,18723.0,159.12,159.27,158.68,159.21,18723.0
2018-04-20 10:30:00,159.29,159.38,158.47,159.19,30984.0,159.29,159.38,158.47,159.19,30984.0
2018-04-20 10:40:00,159.2,159.2,158.29,158.4,15529.0,159.2,159.2,158.29,158.4,15529.0
2018-04-20 10:50:00,158.38,158.92,158.31,158.78,12240.0,158.38,158.92,158.31,158.78,12240.0
2018-04-20 11:00:00,158.83,158.85,158.1,158.16,11774.0,158.83,158.85,158.1,158.16,11774.0
2018-04-20 11:10:00,158.01,158.29,157.57,158.18,14033.0,158.01,158.29,157.57,158.18,14033.0
2018-04-20 11:20:00,158.18,158.51,157.98,158.12,15389.0,158.18,158.51,157.98,158.12,15389.0
2018-04-20 11:30:00,158.19,158.82,158.19,158.45,15766.0,158.19,158.82,158.19,158.45,15766.0
2018-04-20 11:40:00,158.4,158.88,158.34,158.83,14937.0,158.4,158.88,158.34,158.83,14937.0
2018-04-20 11:50:00,158.82,158.97,158.67,158.83,10558.0,158.82,158.97,158.67,158.83,10558.0
2018-04-20 12:00:00,158.72,158.97,158.59,158.92,12654.0,158.72,158.97,158.59,158.92,12654.0
2018-04-20 12:10:00,158.92,159.03,158.18,158.3,23630.0,158.92,159.03,158.18,158.3,23630.0
2018-04-20 12:20:00,158.23,158.46,158.19,158.33,24943.0,158.23,158.46,158.19,158.33,24943.0
2018-04-20 12:30:00,158.27,158.66,158.15,158.5,35388.0,158.27,158.66,158.15,158.5,35388.0
2018-04-20 12:40:00,158.56,158.82,158.38,158.73,18666.0,158.56,158.82,158.38,158.73,18666.0
2018-04-20 12:50:00,158.79,158.99,158.58,158.7,9416.0,158.79,158.99,158.58,158.7,9416.0
2018-04-20 13:00:00,158.7,158.73,158.5,158.55,36803.0,158.7,158.73,158.5,158.55,36803.0
2018-04-20 13:10:00,158.62,158.83,158.3,158.36,30316.0,158.62,158.83,158.3,158.36,30316.0
2018-04-20 13:20:00,158.35,158.58,158.19,158.42,20318.0,158.35,158.58,158.19,158.42,20318.0
2018-04-20 13:30:00,158.33,158.35,157.9,158.0,49852.0,158.33,158.35,157.9,158.0,49852.0
2018-04-20 13:40:00,157.91,157.91,157.61,157.71,19700.0,157.91,157.91,157.61,157.71,19700.0
2018-04-20 13:50:00,157.72,157.93,157.64,157.71,14553.0,157.72,157.93,157.64,157.71,14553.0
2018-04-20 14:00:00,157.65,157.83,157.6,157.82,17868.0,157.65,157.83,157.6,157.82,17868.0
2018-04-20 14:10:00,157.8,157.8,157.45,157.46,12559.0,157.8,157.8,157.45,157.46,12559.0
2018-04-20 14:20:00,157.48,158.03,157.32,157.84,19382.0,157.48,158.03,157.32,157.84,19382.0
2018-04-20 14:30:00,157.85,157.87,157.2,157.3,22170.0,157.85,157.87,157.2,157.3,22170.0
2018-04-20 14:40:00,157.32,157.6,157.21,157.21,13500.0,157.32,157.6,157.21,157.21,13500.0
2018-04-20 14:50:00,157.11,157.9,157.1,157.62,17258.0,157.11,157.9,157.1,157.62,17258.0
2018-04-20 15:00:00,157.58,157.61,157.11,157.11,17727.0,157.58,157.61,157.11,157.11,17727.0
2018-04-20 15:10:00,157.14,157.54,157.09,157.28,12744.0,157.14,157.54,157.09,157.28,12744.0
2018-04-20 15:20:00,157.3,157.66,157.28,157.5,14968.0,157.3,157.66,157.28,157.5,14968.0
2018-04-20 15:30:00,157.48,157.95,157.15,157.95,27890.0,157.48,157.95,157.15,157.95,27890.0
2018-04-20 15:40:00,158.0,158.19,157.59,157.81,29940.0,158.0,158.19,157.59,157.81,29940.0
2018-04-20 15:50:00,157.84,158.19,157.17,158.16,142886.0,157.84,158.19,157.17,158.16,142886.0
2018-04-23 09:30:00,158.71,159.68,158.71,158.97,27755.0,158.71,159.68,158.71,158.97,27755.0
2018-04-23 09:40:00,158.96,159.5,158.84,159.36,23465.0,158.96,159.5,158.84,159.36,23465.0
2018-04-23 09:50:00,159.42,159.5,158.72,159.5,13500.0,159.42,159.5,158.72,159.5,13500.0
2018-04-23 10:00:00,159.44,159.44,158.43,158.81,26350.0,159.44,159.44,158.43,158.81,26350.0
2018-04-23 10:10:00,158.92,159.34,158.71,159.18,28701.0,158.92,159.34,158.71,159.18,28701.0
2018-04-23 10:20:00,159.25,159.55,159.15,159.36,18223.0,159.25,159.55,159.15,159.36,18223.0
2018-04-23 10:30:00,159.36,159.55,158.94,159.32,16424.0,159.36,159.55,158.94,159.32,16424.0
2018-04-23 10:40:00,159.31,159.94,159.13,159.82,24308.0,159.31,159.94,159.13,159.82,24308.0
2018-04-23 10:50:00,159.84,160.05,159.71,159.98,34161.0,159.84,160.05,159.71,159.98,34161.0
2018-04-23 11:00:00,159.92,160.08,159.74,159.89,18912.0,159.92,160.08,159.74,159.89,18912.0
2018-04-23 11:10:00,159.95,160.13,159.79,159.84,27028.0,159.95,160.13,159.79,159.84,27028.0
2018-04-23 11:20:00,159.92,160.05,159.74,160.0,13667.0,159.92,160.05,159.74,160.0,13667.0
2018-04-23 11:30:00,159.99,160.12,159.59,159.68,19403.0,159.99,160.12,159.59,159.68,19403.0
2018-04-23 11:40:00,159.69,159.84,159.06,159.1,17041.0,159.69,159.84,159.06,159.1,17041.0
2018-04-23 11:50:00,159.05,159.38,158.99,159.37,14800.0,159.05,159.38,158.99,159.37,14800.0
2018-04-23 12:00:00,159.37,159.38,158.83,158.87,13013.0,159.37,159.38,158.83,158.87,13013.0
2018-04-23 12:10:00,158.88,158.94,158.38,158.38,12915.0,158.88,158.94,158.38,158.38,12915.0
2018-04-23 12:20:00,158.38,158.48,158.14,158.26,12084.0,158.38,158.48,158.14,158.26,12084.0
2018-04-23 12:30:00,158.28,158.44,158.06,158.09,26621.0,158.28,158.44,158.06,158.09,26621.0
2018-04-23 12:40:00,158.09,158.28,158.02,158.06,8627.0,158.09,158.28,158.02,158.06,8627.0
2018-04-23 12:50:00,158.01,158.29,157.84,158.11,12331.0,158.01,158.29,157.84,158.11,12331.0
2018-04-23 13:00:00,158.04,158.17,158.01,158.07,9227.0,158.04,158.17,158.01,158.07,9227.0
2018-04-23 13:10:00,158.12,158.41,158.1,158.19,8845.0,158.12,158.41,158.1,158.19,8845.0
2018-04-23 13:20:00,158.24,158.47,158.19,158.44,8100.0,158.24,158.47,158.19,158.44,8100.0
2018-04-23 13:30:00,158.47,158.62,158.37,158.57,9100.0,158.47,158.62,158.37,158.57,9100.0
2018-04-23 13:40:00,158.57,158.57,158.06,158.28,9400.0,158.57,158.57,158.06,158.28,9400.0
2018-04-23 13:50:00,158.3,158.76,158.25,158.57,8440.0,158.3,158.76,158.25,158.57,8440.0
2018-04-23 14:00:00,158.51,158.51,157.86,157.86,13875.0,158.51,158.51,157.86,157.86,13875.0
2018-04-23 14:10:00,157.87,158.31,157.74,158.11,10965.0,157.87,158.31,157.74,158.11,10965.0
2018-04-23 14:20:00,158.12,158.25,157.89,158.25,9800.0,158.12,158.25,157.89,158.25,9800.0
2018-04-23 14:30:00,158.14,158.14,157.86,158.05,7500.0,158.14,158.14,157.86,158.05,7500.0
2018-04-23 14:40:00,158.02,158.31,158.02,158.16,19354.0,158.02,158.31,158.02,158.16,19354.0
2018-04-23 14:50:00,158.11,158.11,157.85,158.0,11713.0,158.11,158.11,157.85,158.0,11713.0
2018-04-23 15:00:00,157.94,158.48,157.94,158.4,12500.0,157.94,158.48,157.94,158.4,12500.0
2018-04-23 15:10:00,158.4,158.66,158.39,158.62,13876.0,158.4,158.66,158.39,158.62,13876.0
2018-04-23 15:20:00,158.6,158.95,158.53,158.8,20507.0,158.6,158.95,158.53,158.8,20507.0
2018-04-23 15:30:00,158.81,158.94,158.68,158.76,23763.0,158.81,158.94,158.68,158.76,23763.0
2018-04-23 15:40:00,158.75,158.9,158.59,158.86,33796.0,158.75,158.9,158.59,158.86,33796.0
2018-04-23 15:50:00,158.84,158.95,158.67,158.7,67100.0,158.84,158.95,158.67,158.7,67100.0
2018-04-24 09:30:00,160.27,160.5,158.83,159.16,40008.0,160.27,160.5,158.83,159.16,40008.0
2018-04-24 09:40:00,159.22,159.41,158.86,158.94,27087.0,159.22,159.41,158.86,158.94,27087.0
2018-04-24 09:50:00,158.89,158.89,158.2,158.49,19862.0,158.89,158.89,158.2,158.49,19862.0
2018-04-24 10:00:00,158.53,158.63,158.33,158.51,28653.0,158.53,158.63,158.33,158.51,28653.0
2018-04-24 10:10:00,158.55,159.01,157.77,157.9,30801.0,158.55,159.01,157.77,157.9,30801.0
2018-04-24 10:20:00,157.85,158.13,157.36,157.52,8900.0,157.85,158.13,157.36,157.52,8900.0
2018-04-24 10:30:00,157.54,157.75,157.04,157.54,11650.0,157.54,157.75,157.04,157.54,11650.0
2018-04-24 10:40:00,157.62,158.0,157.45,158.0,13024.0,157.62,158.0,157.45,158.0,13024.0
2018-04-24 10:50:00,158.07,158.3,157.8,157.8,20268.0,158.07,158.3,157.8,157.8,20268.0
2018-04-24 11:00:00,157.8,158.16,157.77,158.14,27600.0,157.8,158.16,157.77,158.14,27600.0
2018-04-24 11:10:00,158.14,158.15,157.7,157.86,20010.0,158.14,158.15,157.7,157.86,20010.0
2018-04-24 11:20:00,157.92,158.15,157.65,158.0,14285.0,157.92,158.15,157.65,158.0,14285.0
2018-04-24 11:30:00,158.0,158.18,157.64,158.06,22818.0,158.0,158.18,157.64,158.06,22818.0
2018-04-24 11:40:00,158.15,158.47,157.87,158.07,34826.0,158.15,158.47,157.87,158.07,34826.0
2018-04-24 11:50:00,158.08,158.15,157.76,157.81,12377.0,158.08,158.15,157.76,157.81,12377.0
2018-04-24 12:00:00,157.68,157.99,157.61,157.75,9101.0,157.68,157.99,157.61,157.75,9101.0
2018-04-24 12:10:00,157.79,157.94,157.55,157.59,12500.0,157.79,157.94,157.55,157.59,12500.0
2018-04-24 12:20:00,157.64,157.84,157.44,157.59,16725.0,157.64,157.84,157.44,157.59,16725.0
2018-04-24 12:30:00,157.48,157.51,157.06,157.09,10679.0,157.48,157.51,157.06,157.09,10679.0
2018-04-24 12:40:00,157.11,157.11,156.78,157.07,34054.0,157.11,157.11,156.78,157.07,34054.0
2018-04-24 12:50:00,157.1,157.45,156.64,156.64,15520.0,157.1,157.45,156.64,156.64,15520.0
2018-04-24 13:00:00,156.7,157.24,156.67,157.24,14380.0,156.7,157.24,156.67,157.24,14380.0
2018-04-24 13:10:00,157.25,157.51,157.11,157.14,12871.0,157.25,157.51,157.11,157.14,12871.0
2018-04-24 13:20:00,157.12,157.21,156.84,156.93,9538.0,157.12,157.21,156.84,156.93,9538.0
2018-04-24 13:30:00,156.9,157.16,156.48,156.55,27977.0,156.9,157.16,156.48,156.55,27977.0
2018-04-24 13:40:00,156.44,156.65,156.31,156.35,12837.0,156.44,156.65,156.31,156.35,12837.0
2018-04-24 13:50:00,156.31,156.31,155.66,155.97,21446.0,156.31,156.31,155.66,155.97,21446.0
2018-04-24 14:00:00,156.0,156.0,155.12,155.44,25251.0,156.0,156.0,155.12,155.44,25251.0
2018-04-24 14:10:00,155.43,155.45,154.72,155.0,28831.0,155.43,155.45,154.72,155.0,28831.0
2018-04-24 14:20:00,155.0,156.04,154.92,154.96,28429.0,155.0,156.04,154.92,154.96,28429.0
2018-04-24 14:30:00,155.03,155.54,154.69,154.79,25341.0,155.03,155.54,154.69,154.79,25341.0
2018-04-24 14:40:00,154.93,156.01,154.93,155.58,29519.0,154.93,156.01,154.93,155.58,29519.0
2018-04-24 14:50:00,155.73,155.82,155.19,155.44,14141.0,155.73,155.82,155.19,155.44,14141.0
2018-04-24 15:00:00,155.56,155.95,155.43,155.74,21974.0,155.56,155.95,155.43,155.74,21974.0
2018-04-24 15:10:00,155.75,156.28,155.65,155.9,24150.0,155.75,156.28,155.65,155.9,24150.0
2018-04-24 15:20:00,155.89,156.14,155.63,155.68,17268.0,155.89,156.14,155.63,155.68,17268.0
2018-04-24 15:30:00,155.65,155.65,154.91,155.01,26257.0,155.65,155.65,154.91,155.01,26257.0
2018-04-24 15:40:00,154.96,155.89,154.89,155.72,33730.0,154.96,155.89,154.89,155.72,33730.0
2018-04-24 15:50:00,155.8,156.0,155.48,155.68,99484.0,155.8,156.0,155.48,155.68,99484.0
2018-04-25 09:30:00,155.49,156.16,155.32,155.37,31586.0,155.49,156.16,155.32,155.37,31586.0
2018-04-25 09:40:00,155.35,155.35,154.17,155.02,17496.0,155.35,155.35,154.17,155.02,17496.0
2018-04-25 09:50:00,154.95,155.52,154.27,154.53,21583.0,154.95,155.52,154.27,154.53,21583.0
2018-04-25 10:00:00,154.44,154.83,154.13,154.45,27390.0,154.44,154.83,154.13,154.45,27390.0
2018-04-25 10:10:00,154.45,155.01,154.43,154.56,21978.0,154.45,155.01,154.43,154.56,21978.0
2018-04-25 10:20:00,154.63,155.21,154.39,155.13,30996.0,154.63,155.21,154.39,155.13,30996.0
2018-04-25 10:30:00,155.19,156.32,155.18,156.22,29606.0,155.19,156.32,155.18,156.22,29606.0
2018-04-25 10:40:00,156.22,156.38,155.88,156.38,18106.0,156.22,156.38,155.88,156.38,18106.0
2018-04-25 10:50:00,156.28,156.28,155.72,156.13,18759.0,156.28,156.28,155.72,156.13,18759.0
2018-04-25 11:00:00,156.17,156.8,156.17,156.71,16853.0,156.17,156.8,156.17,156.71,16853.0
2018-04-25 11:10:00,156.75,157.42,156.67,156.88,21675.0,156.75,157.42,156.67,156.88,21675.0
2018-04-25 11:20:00,156.91,157.02,156.55,156.81,9841.0,156.91,157.02,156.55,156.81,9841.0
2018-04-25 11:30:00,156.81,156.81,155.61,155.7,12432.0,156.81,156.81,155.61,155.7,12432.0
2018-04-25 11:40:00,155.7,155.78,155.34,155.36,12618.0,155.7,155.78,155.34,155.36,12618.0
2018-04-25 11:50:00,155.32,155.5,154.89,154.89,13539.0,155.32,155.5,154.89,154.89,13539.0
2018-04-25 12:00:00,154.84,155.01,154.57,154.79,11739.0,154.84,155.01,154.57,154.79,11739.0
2018-04-25 12:10:00,154.81,155.09,154.47,155.09,30859.0,154.81,155.09,154.47,155.09,30859.0
2018-04-25 12:20:00,155.08,155.14,154.4,154.51,27011.0,155.08,155.14,154.4,154.51,27011.0
2018-04-25 12:30:00,154.5,155.37,154.34,155.37,16619.0,154.5,155.37,154.34,155.37,16619.0
2018-04-25 12:40:00,155.37,155.43,155.15,155.15,9804.0,155.37,155.43,155.15,155.15,9804.0
2018-04-25 12:50:00,155.18,155.25,154.94,155.12,13745.0,155.18,155.25,154.94,155.12,13745.0
2018-04-25 13:00:00,155.03,155.76,155.03,155.65,23609.0,155.03,155.76,155.03,155.65,23609.0
2018-04-25 13:10:00,155.54,155.54,155.03,155.03,13421.0,155.54,155.54,155.03,155.03,13421.0
2018-04-25 13:20:00,155.09,155.18,154.82,155.12,16766.0,155.09,155.18,154.82,155.12,16766.0
2018-04-25 13:30:00,155.1,155.7,155.1,155.38,17887.0,155.1,155.7,155.1,155.38,17887.0
2018-04-25 13:40:00,155.51,155.81,155.32,155.34,11788.0,155.51,155.81,155.32,155.34,11788.0
2018-04-25 13:50:00,155.36,155.8,155.31,155.54,10564.0,155.36,155.8,155.31,155.54,10564.0
2018-04-25 14:00:00,155.57,155.57,155.17,155.4,12060.0,155.57,155.57,155.17,155.4,12060.0
2018-04-25 14:10:00,155.25,155.48,154.98,155.15,12571.0,155.25,155.48,154.98,155.15,12571.0
2018-04-25 14:20:00,155.13,155.13,154.64,154.7,31205.0,155.13,155.13,154.64,154.7,31205.0
2018-04-25 14:30:00,154.62,155.33,154.56,155.11,17635.0,154.62,155.33,154.56,155.11,17635.0
2018-04-25 14:40:00,155.11,155.31,154.98,155.2,33831.0,155.11,155.31,154.98,155.2,33831.0
2018-04-25 14:50:00,155.17,155.46,155.05,155.46,45696.0,155.17,155.46,155.05,155.46,45696.0
2018-04-25 15:00:00,155.39,155.59,155.09,155.09,22692.0,155.39,155.59,155.09,155.09,22692.0
2018-04-25 15:10:00,155.14,155.44,154.97,155.02,21935.0,155.14,155.44,154.97,155.02,21935.0
2018-04-25 15:20:00,155.02,155.15,154.86,154.94,20603.0,155.02,155.15,154.86,154.94,20603.0
2018-04-25 15:30:00,154.93,155.3,154.6,154.6,21908.0,154.93,155.3,154.6,154.6,21908.0
2018-04-25 15:40:00,154.67,154.85,154.58,154.78,33669.0,154.67,154.85,154.58,154.78,33669.0
2018-04-25 15:50:00,154.75,155.27,154.58,155.15,84425.0,154.75,155.27,154.58,155.15,84425.0
2018-04-26 09:30:00,156.6,156.75,155.83,156.06,34519.0,156.6,156.75,155.83,156.06,34519.0
2018-04-26 09:40:00,156.17,157.68,155.91,157.6,44540.0,156.17,157.68,155.91,157.6,44540.0
2018-04-26 09:50:00,157.42,159.07,157.4,158.88,40438.0,157.42,159.07,157.4,158.88,40438.0
2018-04-26 10:00:00,158.87,159.72,158.59,159.52,55105.0,158.87,159.72,158.59,159.52,55105.0
2018-04-26 10:10:00,159.58,159.7,159.12,159.12,130896.0,159.58,159.7,159.12,159.12,130896.0
2018-04-26 10:20:00,159.16,159.67,158.8,159.43,79571.0,159.16,159.67,158.8,159.43,79571.0
2018-04-26 10:30:00,159.4,160.04,159.37,159.9,60962.0,159.4,160.04,159.37,159.9,60962.0
2018-04-26 10:40:00,159.92,159.97,159.4,159.57,24812.0,159.92,159.97,159.4,159.57,24812.0
2018-04-26 10:50:00,159.52,160.0,159.51,159.95,16614.0,159.52,160.0,159.51,159.95,16614.0
2018-04-26 11:00:00,159.88,159.88,159.3,159.3,21093.0,159.88,159.88,159.3,159.3,21093.0
2018-04-26 11:10:00,159.38,159.54,158.91,159.3,13054.0,159.38,159.54,158.91,159.3,13054.0
2018-04-26 11:20:00,159.28,159.76,159.13,159.72,15014.0,159.28,159.76,159.13,159.72,15014.0
2018-04-26 11:30:00,159.67,159.95,159.18,159.42,23589.0,159.67,159.95,159.18,159.42,23589.0
2018-04-26 11:40:00,159.43,159.43,158.73,158.87,15846.0,159.43,159.43,158.73,158.87,15846.0
2018-04-26 11:50:00,158.85,159.49,158.85,159.49,27919.0,158.85,159.49,158.85,159.49,27919.0
2018-04-26 12:00:00,159.43,159.54,158.88,159.09,23179.0,159.43,159.54,158.88,159.09,23179.0
2018-04-26 12:10:00,159.07,159.44,158.86,159.4,14717.0,159.07,159.44,158.86,159.4,14717.0
2018-04-26 12:20:00,159.35,159.9,159.33,159.78,13846.0,159.35,159.9,159.33,159.78,13846.0
2018-04-26 12:30:00,159.79,159.79,159.39,159.42,27687.0,159.79,159.79,159.39,159.42,27687.0
2018-04-26 12:40:00,159.39,159.42,158.93,159.01,20970.0,159.39,159.42,158.93,159.01,20970.0
2018-04-26 12:50:00,159.01,159.04,158.65,159.02,8110.0,159.01,159.04,158.65,159.02,8110.0
2018-04-26 13:00:00,159.0,159.41,159.0,159.28,5705.0,159.0,159.41,159.0,159.28,5705.0
2018-04-26 13:10:00,159.3,159.5,159.16,159.27,25883.0,159.3,159.5,159.16,159.27,25883.0
2018-04-26 13:20:00,159.26,159.26,158.69,158.76,9895.0,159.26,159.26,158.69,158.76,9895.0
2018-04-26 13:30:00,158.76,159.12,158.61,158.84,10320.0,158.76,159.12,158.61,158.84,10320.0
2018-04-26 13:40:00,158.95,159.23,158.85,159.19,10955.0,158.95,159.23,158.85,159.19,10955.0
2018-04-26 13:50:00,159.22,159.64,159.15,159.64,34262.0,159.22,159.64,159.15,159.64,34262.0
2018-04-26 14:00:00,159.65,159.9,159.54,159.9,10745.0,159.65,159.9,159.54,159.9,10745.0
2018-04-26 14:10:00,159.91,160.01,159.84,159.96,17750.0,159.91,160.01,159.84,159.96,17750.0
2018-04-26 14:20:00,159.93,160.02,159.58,159.87,27525.0,159.93,160.02,159.58,159.87,27525.0
2018-04-26 14:30:00,159.8,159.87,159.67,159.81,11589.0,159.8,159.87,159.67,159.81,11589.0
2018-04-26 14:40:00,159.8,160.42,159.8,160.25,85515.0,159.8,160.42,159.8,160.25,85515.0
2018-04-26 14:50:00,160.22,160.79,160.16,160.76,43833.0,160.22,160.79,160.16,160.76,43833.0
2018-04-26 15:00:00,160.8,160.85,159.77,159.92,125360.0,160.8,160.85,159.77,159.92,125360.0
2018-04-26 15:10:00,159.98,160.18,159.67,159.72,18345.0,159.98,160.18,159.67,159.72,18345.0
2018-04-26 15:20:00,159.76,160.03,159.5,159.73,41383.0,159.76,160.03,159.5,159.73,41383.0
2018-04-26 15:30:00,159.7,160.19,159.7,159.76,30078.0,159.7,160.19,159.7,159.76,30078.0
2018-04-26 15:40:00,159.81,160.07,159.52,159.6,40825.0,159.81,160.07,159.52,159.6,40825.0
2018-04-26 15:50:00,159.58,159.59,158.46,159.01,157382.0,159.58,159.59,158.46,159.01,157382.0
2018-04-27 09:30:00,157.5,157.99,153.33,156.8,153170.0,157.5,157.99,153.33,156.8,153170.0
2018-04-27 09:40:00,156.76,159.05,154.0,156.27,109280.0,156.76,159.05,154.0,156.27,109280.0
2018-04-27 09:50:00,156.39,156.77,155.34,156.69,52302.0,156.39,156.77,155.34,156.69,52302.0
2018-04-27 10:00:00,156.53,157.28,155.86,157.07,27662.0,156.53,157.28,155.86,157.07,27662.0
2018-04-27 10:10:00,157.06,157.27,156.31,156.97,28229.0,157.06,157.27,156.31,156.97,28229.0
2018-04-27 10:20:00,156.97,157.55,156.46,156.58,26425.0,156.97,157.55,156.46,156.58,26425.0
2018-04-27 10:30:00,156.62,157.09,156.1,156.3,32242.0,156.62,157.09,156.1,156.3,32242.0
2018-04-27 10:40:00,156.3,156.82,156.15,156.18,18087.0,156.3,156.82,156.15,156.18,18087.0
2018-04-27 10:50:00,156.18,156.58,155.96,156.16,28838.0,156.18,156.58,155.96,156.16,28838.0
2018-04-27 11:00:00,156.07,156.28,155.26,155.81,39565.0,156.07,156.28,155.26,155.81,39565.0
2018-04-27 11:10:00,155.68,156.42,155.6,156.39,28089.0,155.68,156.42,155.6,156.39,28089.0
2018-04-27 11:20:00,156.39,156.47,155.21,155.77,30464.0,156.39,156.47,155.21,155.77,30464.0
2018-04-27 11:30:00,155.72,156.26,155.71,156.19,15610.0,155.72,156.26,155.71,156.19,15610.0
2018-04-27 11:40:00,156.26,156.3,155.33,155.33,20994.0,156.26,156.3,155.33,155.33,20994.0
2018-04-27 11:50:00,155.31,155.31,154.66,154.77,15005.0,155.31,155.31,154.66,154.77,15005.0
2018-04-27 12:00:00,154.86,155.34,154.8,155.07,16988.0,154.86,155.34,154.8,155.07,16988.0
2018-04-27 12:10:00,155.12,155.26,154.98,155.23,17700.0,155.12,155.26,154.98,155.23,17700.0
2018-04-27 12:20:00,155.24,155.28,154.71,154.72,13626.0,155.24,155.28,154.71,154.72,13626.0
2018-04-27 12:30:00,154.75,154.81,154.07,154.32,21785.0,154.75,154.81,154.07,154.32,21785.0
2018-04-27 12:40:00,154.25,154.67,154.25,154.47,12710.0,154.25,154.67,154.25,154.47,12710.0
2018-04-27 12:50:00,154.42,154.64,154.15,154.51,20018.0,154.42,154.64,154.15,154.51,20018.0
2018-04-27 13:00:00,154.53,154.79,154.45,154.64,19568.0,154.53,154.79,154.45,154.64,19568.0
2018-04-27 13:10:00,154.66,154.83,154.45,154.69,13642.0,154.66,154.83,154.45,154.69,13642.0
2018-04-27 13:20:00,154.68,154.7,154.3,154.5,26651.0,154.68,154.7,154.3,154.5,26651.0
2018-04-27 13:30:00,154.5,155.09,154.5,155.05,68400.0,154.5,155.09,154.5,155.05,68400.0
2018-04-27 13:40:00,155.05,155.1,154.25,154.25,26109.0,155.05,155.1,154.25,154.25,26109.0
2018-04-27 13:50:00,154.18,154.27,154.02,154.25,38945.0,154.18,154.27,154.02,154.25,38945.0
2018-04-27 14:00:00,154.23,154.37,154.01,154.19,17258.0,154.23,154.37,154.01,154.19,17258.0
2018-04-27 14:10:00,154.17,154.83,154.17,154.51,16715.0,154.17,154.83,154.17,154.51,16715.0
2018-04-27 14:20:00,154.54,154.66,154.36,154.51,15967.0,154.54,154.66,154.36,154.51,15967.0
2018-04-27 14:30:00,154.5,156.28,154.35,156.26,41093.0,154.5,156.28,154.35,156.26,41093.0
2018-04-27 14:40:00,156.29,156.35,155.5,155.5,21779.0,156.29,156.35,155.5,155.5,21779.0
2018-04-27 14:50:00,155.49,155.67,155.16,155.5,21790.0,155.49,155.67,155.16,155.5,21790.0
2018-04-27 15:00:00,155.41,156.01,155.09,155.92,27207.0,155.41,156.01,155.09,155.92,27207.0
2018-04-27 15:10:00,155.93,156.01,155.74,155.9,18616.0,155.93,156.01,155.74,155.9,18616.0
2018-04-27 15:20:00,155.89,155.89,155.24,155.51,19888.0,155.89,155.89,155.24,155.51,19888.0
2018-04-27 15:30:00,155.52,155.87,155.43,155.77,28548.0,155.52,155.87,155.43,155.77,28548.0
2018-04-27 15:40:00,155.77,156.45,155.51,156.39,54617.0,155.77,156.45,155.51,156.39,54617.0
2018-04-27 15:50:00,156.37,156.59,156.03,156.07,171773.0,156.37,156.59,156.03,156.07,171773.0
2018-04-30 09:30:00,157.16,157.16,155.57,156.51,39363.0,157.16,157.16,155.57,156.51,39363.0
2018-04-30 09:40:00,156.56,157.36,156.34,156.53,38914.0,156.56,157.36,156.34,156.53,38914.0
2018-04-30 09:50:00,156.53,156.88,155.76,155.79,32370.0,156.53,156.88,155.76,155.79,32370.0
2018-04-30 10:00:00,155.71,156.99,155.7,156.73,32384.0,155.71,156.99,155.7,156.73,32384.0
2018-04-30 10:10:00,156.87,157.75,156.83,157.21,63226.0,156.87,157.75,156.83,157.21,63226.0
2018-04-30 10:20:00,157.23,157.79,157.11,157.14,39258.0,157.23,157.79,157.11,157.14,39258.0
2018-04-30 10:30:00,157.25,157.74,156.94,157.22,21841.0,157.25,157.74,156.94,157.22,21841.0
2018-04-30 10:40:00,157.2,157.3,157.05,157.13,15411.0,157.2,157.3,157.05,157.13,15411.0
2018-04-30 10:50:00,157.22,157.35,156.7,157.17,16782.0,157.22,157.35,156.7,157.17,16782.0
2018-04-30 11:00:00,157.26,157.43,157.04,157.11,13673.0,157.26,157.43,157.04,157.11,13673.0
2018-04-30 11:10:00,157.12,157.3,156.46,156.69,20946.0,157.12,157.3,156.46,156.69,20946.0
2018-04-30 11:20:00,156.6,156.76,156.23,156.34,45769.0,156.6,156.76,156.23,156.34,45769.0
2018-04-30 11:30:00,156.34,156.67,156.31,156.36,33636.0,156.34,156.67,156.31,156.36,33636.0
2018-04-30 11:40:00,156.41,156.94,156.26,156.36,36128.0,156.41,156.94,156.26,156.36,36128.0
2018-04-30 11:50:00,156.4,156.55,156.11,156.18,22693.0,156.4,156.55,156.11,156.18,22693.0
2018-04-30 12:00:00,156.19,156.19,155.17,155.62,28187.0,156.19,156.19,155.17,155.62,28187.0
2018-04-30 12:10:00,155.58,155.75,155.29,155.3,26736.0,155.58,155.75,155.29,155.3,26736.0
2018-04-30 12:20:00,155.36,155.58,155.3,155.51,19909.0,155.36,155.58,155.3,155.51,19909.0
2018-04-30 12:30:00,155.47,155.55,155.23,155.35,17311.0,155.47,155.55,155.23,155.35,17311.0
2018-04-30 12:40:00,155.33,155.45,155.0,155.0,20887.0,155.33,155.45,155.0,155.0,20887.0
2018-04-30 12:50:00,155.05,155.23,154.63,155.21,17572.0,155.05,155.23,154.63,155.21,17572.0
2018-04-30 13:00:00,155.29,155.38,154.74,155.02,19028.0,155.29,155.38,154.74,155.02,19028.0
2018-04-30 13:10:00,155.08,155.37,154.71,155.22,20180.0,155.08,155.37,154.71,155.22,20180.0
2018-04-30 13:20:00,155.15,155.32,154.82,155.03,18163.0,155.15,155.32,154.82,155.03,18163.0
2018-04-30 13:30:00,155.13,155.8,155.09,155.71,17190.0,155.13,155.8,155.09,155.71,17190.0
2018-04-30 13:40:00,155.69,155.91,155.58,155.88,10273.0,155.69,155.91,155.58,155.88,10273.0
2018-04-30 13:50:00,155.91,155.91,155.32,155.73,27665.0,155.91,155.91,155.32,155.73,27665.0
2018-04-30 14:00:00,155.69,155.77,155.35,155.68,42277.0,155.69,155.77,155.35,155.68,42277.0
2018-04-30 14:10:00,155.7,155.7,155.17,155.19,15529.0,155.7,155.7,155.17,155.19,15529.0
2018-04-30 14:20:00,155.2,155.52,155.19,155.22,13201.0,155.2,155.52,155.19,155.22,13201.0
2018-04-30 14:30:00,155.18,155.27,154.66,154.67,20584.0,155.18,155.27,154.66,154.67,20584.0
2018-04-30 14:40:00,154.65,154.89,154.4,154.61,19642.0,154.65,154.89,154.4,154.61,19642.0
2018-04-30 14:50:00,154.6,155.08,154.53,154.84,13625.0,154.6,155.08,154.53,154.84,13625.0
2018-04-30 15:00:00,154.77,154.88,154.53,154.73,26325.0,154.77,154.88,154.53,154.73,26325.0
2018-04-30 15:10:00,154.77,155.35,154.71,155.35,31214.0,154.77,155.35,154.71,155.35,31214.0
2018-04-30 15:20:00,155.35,155.44,154.48,154.48,47237.0,155.35,155.44,154.48,154.48,47237.0
2018-04-30 15:30:00,154.51,154.62,154.09,154.54,45151.0,154.51,154.62,154.09,154.54,45151.0
2018-04-30 15:40:00,154.55,154.56,154.15,154.45,46366.0,154.55,154.56,154.15,154.45,46366.0
2018-04-30 15:50:00,154.49,154.49,153.15,153.17,159948.0,154.49,154.49,153.15,153.17,159948.0
2018-05-01 09:30:00,153.14,154.67,151.85,154.22,51662.0,153.14,154.67,151.85,154.22,51662.0
2018-05-01 09:40:00,154.1,154.7,153.55,153.8,47446.0,154.1,154.7,153.55,153.8,47446.0
2018-05-01 09:50:00,153.77,153.77,152.77,152.97,39749.0,153.77,153.77,152.77,152.97,39749.0
2018-05-01 10:00:00,152.86,152.86,152.27,152.47,57200.0,152.86,152.86,152.27,152.47,57200.0
2018-05-01 10:10:00,152.52,152.94,152.29,152.64,33570.0,152.52,152.94,152.29,152.64,33570.0
2018-05-01 10:20:00,152.59,152.83,151.9,151.96,31299.0,152.59,152.83,151.9,151.96,31299.0
2018-05-01 10:30:00,151.97,152.31,151.72,152.02,30476.0,151.97,152.31,151.72,152.02,30476.0
2018-05-01 10:40:00,152.09,152.35,151.73,152.28,45534.0,152.09,152.35,151.73,152.28,45534.0
2018-05-01 10:50:00,152.26,152.55,151.95,151.95,14936.0,152.26,152.55,151.95,151.95,14936.0
2018-05-01 11:00:00,151.95,151.96,150.71,151.12,44342.0,151.95,151.96,150.71,151.12,44342.0
2018-05-01 11:10:00,151.13,151.29,150.4,150.92,48990.0,151.13,151.29,150.4,150.92,48990.0
2018-05-01 11:20:00,150.94,151.76,150.94,151.68,13549.0,150.94,151.76,150.94,151.68,13549.0
2018-05-01 11:30:00,151.67,152.18,151.67,151.93,21807.0,151.67,152.18,151.67,151.93,21807.0
2018-05-01 11:40:00,152.06,152.08,151.06,151.45,48183.0,152.06,152.08,151.06,151.45,48183.0
2018-05-01 11:50:00,151.42,151.63,151.15,151.15,17961.0,151.42,151.63,151.15,151.15,17961.0
2018-05-01 12:00:00,151.21,151.84,151.2,151.27,21573.0,151.21,151.84,151.2,151.27,21573.0
2018-05-01 12:10:00,151.26,151.67,151.18,151.62,17735.0,151.26,151.67,151.18,151.62,17735.0
2018-05-01 12:20:00,151.62,151.69,151.29,151.36,13550.0,151.62,151.69,151.29,151.36,13550.0
2018-05-01 12:30:00,151.5,151.7,151.41,151.65,11397.0,151.5,151.7,151.41,151.65,11397.0
2018-05-01 12:40:00,151.62,151.66,151.08,151.36,14557.0,151.62,151.66,151.08,151.36,14557.0
2018-05-01 12:50:00,151.34,151.55,151.27,151.55,8623.0,151.34,151.55,151.27,151.55,8623.0
2018-05-01 13:00:00,151.48,151.49,151.06,151.16,14783.0,151.48,151.49,151.06,151.16,14783.0
2018-05-01 13:10:00,151.24,151.57,151.23,151.48,10897.0,151.24,151.57,151.23,151.48,10897.0
2018-05-01 13:20:00,151.48,151.48,150.83,151.17,15912.0,151.48,151.48,150.83,151.17,15912.0
2018-05-01 13:30:00,151.16,151.2,150.7,151.06,22243.0,151.16,151.2,150.7,151.06,22243.0
2018-05-01 13:40:00,150.94,151.38,150.69,151.09,40372.0,150.94,151.38,150.69,151.09,40372.0
2018-05-01 13:50:00,151.17,151.61,151.08,151.61,14300.0,151.17,151.61,151.08,151.61,14300.0
2018-05-01 14:00:00,151.59,151.93,151.59,151.9,26030.0,151.59,151.93,151.59,151.9,26030.0
2018-05-01 14:10:00,151.96,152.13,151.7,151.85,25699.0,151.96,152.13,151.7,151.85,25699.0
2018-05-01 14:20:00,151.86,152.05,151.83,152.02,14900.0,151.86,152.05,151.83,152.02,14900.0
2018-05-01 14:30:00,152.02,152.04,151.75,151.93,13854.0,152.02,152.04,151.75,151.93,13854.0
2018-05-01 14:40:00,151.87,152.36,151.78,152.25,51681.0,151.87,152.36,151.78,152.25,51681.0
2018-05-01 14:50:00,152.24,152.25,151.91,152.08,23772.0,152.24,152.25,151.91,152.08,23772.0
2018-05-01 15:00:00,152.1,152.13,151.63,151.88,15996.0,152.1,152.13,151.63,151.88,15996.0
2018-05-01 15:10:00,151.88,152.01,151.77,151.9,45601.0,151.88,152.01,151.77,151.9,45601.0
2018-05-01 15:20:00,151.9,152.11,151.87,151.88,34920.0,151.9,152.11,151.87,151.88,34920.0
2018-05-01 15:30:00,151.95,152.21,151.9,152.03,89002.0,151.95,152.21,151.9,152.03,89002.0
2018-05-01 15:40:00,152.02,152.65,152.0,152.62,48287.0,152.02,152.65,152.0,152.62,48287.0
2018-05-01 15:50:00,152.62,152.87,152.36,152.43,160297.0,152.62,152.87,152.36,152.43,160297.0
2018-05-02 09:30:00,151.32,153.16,150.56,151.96,58212.0,151.32,153.16,150.56,151.96,58212.0
2018-05-02 09:40:00,152.02,152.53,151.78,151.98,45223.0,152.02,152.53,151.78,151.98,45223.0
2018-05-02 09:50:00,151.97,152.28,151.68,151.81,54105.0,151.97,152.28,151.68,151.81,54105.0
2018-05-02 10:00:00,151.76,152.33,151.33,152.1,44233.0,151.76,152.33,151.33,152.1,44233.0
2018-05-02 10:10:00,152.16,153.12,151.97,152.83,84404.0,152.16,153.12,151.97,152.83,84404.0
2018-05-02 10:20:00,152.9,153.12,152.24,152.32,30474.0,152.9,153.12,152.24,152.32,30474.0
2018-05-02 10:30:00,152.23,152.35,151.86,152.07,91651.0,152.23,152.35,151.86,152.07,91651.0
2018-05-02 10:40:00,152.03,152.24,151.77,151.78,57430.0,152.03,152.24,151.77,151.78,57430.0
2018-05-02 10:50:00,151.71,151.92,151.26,151.32,17164.0,151.71,151.92,151.26,151.32,17164.0
2018-05-02 11:00:00,151.38,151.69,151.04,151.09,81709.0,151.38,151.69,151.04,151.09,81709.0
2018-05-02 11:10:00,151.05,151.67,150.98,151.66,59475.0,151.05,151.67,150.98,151.66,59475.0
2018-05-02 11:20:00,151.68,152.14,151.43,151.76,36780.0,151.68,152.14,151.43,151.76,36780.0
2018-05-02 11:30:00,151.76,151.97,151.5,151.52,20440.0,151.76,151.97,151.5,151.52,20440.0
2018-05-02 11:40:00,151.5,151.53,150.05,150.25,69087.0,151.5,151.53,150.05,150.25,69087.0
2018-05-02 11:50:00,150.28,150.98,150.26,150.42,28946.0,150.28,150.98,150.26,150.42,28946.0
2018-05-02 12:00:00,150.5,150.5,150.03,150.31,24839.0,150.5,150.5,150.03,150.31,24839.0
2018-05-02 12:10:00,150.35,150.5,149.94,149.97,67195.0,150.35,150.5,149.94,149.97,67195.0
2018-05-02 12:20:00,149.97,150.05,149.8,149.93,38371.0,149.97,150.05,149.8,149.93,38371.0
2018-05-02 12:30:00,149.93,150.36,149.89,149.92,20779.0,149.93,150.36,149.89,149.92,20779.0
2018-05-02 12:40:00,149.99,150.25,149.85,150.03,20418.0,149.99,150.25,149.85,150.03,20418.0
2018-05-02 12:50:00,150.12,150.74,149.95,150.74,18039.0,150.12,150.74,149.95,150.74,18039.0
2018-05-02 13:00:00,150.74,150.98,150.63,150.8,89847.0,150.74,150.98,150.63,150.8,89847.0
2018-05-02 13:10:00,150.85,151.2,150.7,151.08,80285.0,150.85,151.2,150.7,151.08,80285.0
2018-05-02 13:20:00,151.03,151.15,150.92,151.05,38470.0,151.03,151.15,150.92,151.05,38470.0
2018-05-02 13:30:00,151.05,151.45,150.91,151.24,43008.0,151.05,151.45,150.91,151.24,43008.0
2018-05-02 13:40:00,151.27,151.36,150.83,150.83,17632.0,151.27,151.36,150.83,150.83,17632.0
2018-05-02 13:50:00,150.89,150.96,150.63,150.89,26643.0,150.89,150.96,150.63,150.89,26643.0
2018-05-02 14:00:00,150.92,151.26,150.86,151.03,71022.0,150.92,151.26,150.86,151.03,71022.0
2018-05-02 14:10:00,151.05,151.84,151.02,151.32,131472.0,151.05,151.84,151.02,151.32,131472.0
2018-05-02 14:20:00,151.39,151.42,150.69,150.83,24212.0,151.39,151.42,150.69,150.83,24212.0
2018-05-02 14:30:00,150.8,150.84,150.0,150.48,39335.0,150.8,150.84,150.0,150.48,39335.0
2018-05-02 14:40:00,150.53,150.93,150.32,150.5,32602.0,150.53,150.93,150.32,150.5,32602.0
2018-05-02 14:50:00,150.54,150.74,150.08,150.08,24829.0,150.54,150.74,150.08,150.08,24829.0
2018-05-02 15:00:00,150.13,150.4,150.0,150.28,85299.0,150.13,150.4,150.0,150.28,85299.0
2018-05-02 15:10:00,150.29,150.3,149.9,149.9,38801.0,150.29,150.3,149.9,149.9,38801.0
2018-05-02 15:20:00,149.95,149.97,149.16,149.83,37395.0,149.95,149.97,149.16,149.83,37395.0
2018-05-02 15:30:00,149.83,150.0,149.57,149.86,56483.0,149.83,150.0,149.57,149.86,56483.0
2018-05-02 15:40:00,149.89,150.08,149.4,149.48,68690.0,149.89,150.08,149.4,149.48,68690.0
2018-05-02 15:50:00,149.4,149.62,148.96,149.46,133928.0,149.4,149.62,148.96,149.46,133928.0
2018-05-03 09:30:00,148.32,149.74,148.26,149.68,37976.0,148.32,149.74,148.26,149.68,37976.0
2018-05-03 09:40:00,149.69,149.83,149.13,149.36,31859.0,149.69,149.83,149.13,149.36,31859.0
2018-05-03 09:50:00,149.37,149.78,149.01,149.2,37672.0,149.37,149.78,149.01,149.2,37672.0
2018-05-03 10:00:00,149.1,149.19,148.09,148.36,34800.0,149.1,149.19,148.09,148.36,34800.0
2018-05-03 10:10:00,148.42,148.42,147.75,147.92,33401.0,148.42,148.42,147.75,147.92,33401.0
2018-05-03 10:20:00,147.91,147.98,146.39,147.62,69853.0,147.91,147.98,146.39,147.62,69853.0
2018-05-03 10:30:00,147.59,147.65,146.29,146.54,35991.0,147.59,147.65,146.29,146.54,35991.0
2018-05-03 10:40:00,146.6,147.22,146.26,146.74,35553.0,146.6,147.22,146.26,146.74,35553.0
2018-05-03 10:50:00,146.68,146.72,145.85,146.31,26484.0,146.68,146.72,145.85,146.31,26484.0
2018-05-03 11:00:00,146.34,146.58,145.78,146.42,43237.0,146.34,146.58,145.78,146.42,43237.0
2018-05-03 11:10:00,146.37,146.97,146.25,146.46,21324.0,146.37,146.97,146.25,146.46,21324.0
2018-05-03 11:20:00,146.46,146.58,146.29,146.34,15368.0,146.46,146.58,146.29,146.34,15368.0
2018-05-03 11:30:00,146.41,146.62,146.06,146.33,30527.0,146.41,146.62,146.06,146.33,30527.0
2018-05-03 11:40:00,146.35,146.61,145.89,146.61,23615.0,146.35,146.61,145.89,146.61,23615.0
2018-05-03 11:50:00,146.54,147.29,146.54,146.86,37075.0,146.54,147.29,146.54,146.86,37075.0
2018-05-03 12:00:00,146.91,147.43,146.91,147.23,14048.0,146.91,147.43,146.91,147.23,14048.0
2018-05-03 12:10:00,147.22,147.33,146.98,147.21,10246.0,147.22,147.33,146.98,147.21,10246.0
2018-05-03 12:20:00,147.25,147.35,146.82,146.84,13797.0,147.25,147.35,146.82,146.84,13797.0
2018-05-03 12:30:00,146.72,147.77,146.64,147.77,23452.0,146.72,147.77,146.64,147.77,23452.0
2018-05-03 12:40:00,147.81,148.52,147.61,148.28,20633.0,147.81,148.52,147.61,148.28,20633.0
2018-05-03 12:50:00,148.23,149.37,148.14,149.37,20310.0,148.23,149.37,148.14,149.37,20310.0
2018-05-03 13:00:00,149.23,149.3,148.54,149.11,33222.0,149.23,149.3,148.54,149.11,33222.0
2018-05-03 13:10:00,149.01,149.62,148.97,149.62,32719.0,149.01,149.62,148.97,149.62,32719.0
2018-05-03 13:20:00,149.59,149.67,148.89,149.29,20393.0,149.59,149.67,148.89,149.29,20393.0
2018-05-03 13:30:00,149.41,150.28,149.32,150.06,44711.0,149.41,150.28,149.32,150.06,44711.0
2018-05-03 13:40:00,150.11,150.24,149.44,149.84,20434.0,150.11,150.24,149.44,149.84,20434.0
2018-05-03 13:50:00,149.77,150.11,149.6,149.84,15847.0,149.77,150.11,149.6,149.84,15847.0
2018-05-03 14:00:00,149.89,150.29,149.65,150.24,9539.0,149.89,150.29,149.65,150.24,9539.0
2018-05-03 14:10:00,150.19,150.2,149.8,149.93,16633.0,150.19,150.2,149.8,149.93,16633.0
2018-05-03 14:20:00,149.92,150.0,149.75,150.0,14748.0,149.92,150.0,149.75,150.0,14748.0
2018-05-03 14:30:00,150.04,150.3,150.0,150.14,17001.0,150.04,150.3,150.0,150.14,17001.0
2018-05-03 14:40:00,150.07,150.07,149.5,149.79,11800.0,150.07,150.07,149.5,149.79,11800.0
2018-05-03 14:50:00,149.59,149.91,149.59,149.89,13608.0,149.59,149.91,149.59,149.89,13608.0
2018-05-03 15:00:00,149.86,150.03,149.74,149.74,16859.0,149.86,150.03,149.74,149.74,16859.0
2018-05-03 15:10:00,149.74,150.0,149.58,149.91,14413.0,149.74,150.0,149.58,149.91,14413.0
2018-05-03 15:20:00,150.0,150.04,149.68,149.87,30907.0,150.0,150.04,149.68,149.87,30907.0
2018-05-03 15:30:00,149.91,150.07,149.48,149.57,18748.0,149.91,150.07,149.48,149.57,18748.0
2018-05-03 15:40:00,149.55,149.66,149.18,149.46,25135.0,149.55,149.66,149.18,149.46,25135.0
2018-05-03 15:50:00,149.43,149.79,149.19,149.65,60606.0,149.43,149.79,149.19,149.65,60606.0
2018-05-04 09:30:00,148.26,149.5,148.26,149.22,42393.0,148.26,149.5,148.26,149.22,42393.0
2018-05-04 09:40:00,149.07,149.39,147.79,148.27,42630.0,149.07,149.39,147.79,148.27,42630.0
2018-05-04 09:50:00,148.2,149.1,147.88,148.76,19257.0,148.2,149.1,147.88,148.76,19257.0
2018-05-04 10:00:00,148.58,149.07,148.38,148.8,26515.0,148.58,149.07,148.38,148.8,26515.0
2018-05-04 10:10:00,148.92,148.99,148.24,148.51,30452.0,148.92,148.99,148.24,148.51,30452.0
2018-05-04 10:20:00,148.48,148.83,147.9,148.16,40346.0,148.48,148.83,147.9,148.16,40346.0
2018-05-04 10:30:00,148.18,149.4,148.0,149.28,44068.0,148.18,149.4,148.0,149.28,44068.0
2018-05-04 10:40:00,149.23,149.52,148.94,149.52,41781.0,149.23,149.52,148.94,149.52,41781.0
2018-05-04 10:50:00,149.53,150.02,149.4,149.7,48026.0,149.53,150.02,149.4,149.7,48026.0
2018-05-04 11:00:00,149.7,150.0,149.63,149.97,19540.0,149.7,150.0,149.63,149.97,19540.0
2018-05-04 11:10:00,149.92,150.56,149.86,150.47,30839.0,149.92,150.56,149.86,150.47,30839.0
2018-05-04 11:20:00,150.48,150.63,149.91,150.63,30239.0,150.48,150.63,149.91,150.63,30239.0
2018-05-04 11:30:00,150.55,151.45,150.54,151.33,98815.0,150.55,151.45,150.54,151.33,98815.0
2018-05-04 11:40:00,151.28,152.14,151.08,151.91,90130.0,151.28,152.14,151.08,151.91,90130.0
2018-05-04 11:50:00,151.9,152.0,150.85,151.32,47599.0,151.9,152.0,150.85,151.32,47599.0
2018-05-04 12:00:00,151.38,151.51,150.92,151.13,31392.0,151.38,151.51,150.92,151.13,31392.0
2018-05-04 12:10:00,151.19,151.2,150.54,150.65,16155.0,151.19,151.2,150.54,150.65,16155.0
2018-05-04 12:20:00,150.6,150.95,150.29,150.29,24097.0,150.6,150.95,150.29,150.29,24097.0
2018-05-04 12:30:00,150.26,150.54,150.17,150.3,20452.0,150.26,150.54,150.17,150.3,20452.0
2018-05-04 12:40:00,150.27,150.9,150.14,150.58,35079.0,150.27,150.9,150.14,150.58,35079.0
2018-05-04 12:50:00,150.58,150.82,150.33,150.75,64075.0,150.58,150.82,150.33,150.75,64075.0
2018-05-04 13:00:00,150.71,150.74,149.71,149.87,73067.0,150.71,150.74,149.71,149.87,73067.0
2018-05-04 13:10:00,149.93,150.19,149.64,149.93,20249.0,149.93,150.19,149.64,149.93,20249.0
2018-05-04 13:20:00,150.0,150.48,149.99,150.35,37422.0,150.0,150.48,149.99,150.35,37422.0
2018-05-04 13:30:00,150.34,150.4,149.99,150.23,24573.0,150.34,150.4,149.99,150.23,24573.0
2018-05-04 13:40:00,150.12,150.21,149.95,150.02,13900.0,150.12,150.21,149.95,150.02,13900.0
2018-05-04 13:50:00,150.1,150.59,149.98,150.51,28082.0,150.1,150.59,149.98,150.51,28082.0
2018-05-04 14:00:00,150.5,150.82,150.42,150.6,20677.0,150.5,150.82,150.42,150.6,20677.0
2018-05-04 14:10:00,150.56,150.8,150.38,150.63,42150.0,150.56,150.8,150.38,150.63,42150.0
2018-05-04 14:20:00,150.72,151.01,150.65,150.94,30060.0,150.72,151.01,150.65,150.94,30060.0
2018-05-04 14:30:00,150.96,150.99,150.6,150.8,30641.0,150.96,150.99,150.6,150.8,30641.0
2018-05-04 14:40:00,150.87,151.21,150.86,150.93,17104.0,150.87,151.21,150.86,150.93,17104.0
2018-05-04 14:50:00,150.93,151.15,150.79,150.85,32305.0,150.93,151.15,150.79,150.85,32305.0
2018-05-04 15:00:00,150.88,151.09,150.49,150.57,53526.0,150.88,151.09,150.49,150.57,53526.0
2018-05-04 15:10:00,150.56,150.86,150.44,150.71,58091.0,150.56,150.86,150.44,150.71,58091.0
2018-05-04 15:20:00,150.67,150.88,150.45,150.58,32378.0,150.67,150.88,150.45,150.58,32378.0
2018-05-04 15:30:00,150.57,150.75,150.39,150.45,46733.0,150.57,150.75,150.39,150.45,46733.0
2018-05-04 15:40:00,150.48,150.66,150.02,150.02,75002.0,150.48,150.66,150.02,150.02,75002.0
2018-05-04 15:50:00,150.02,150.03,149.16,149.44,209610.0,150.02,150.03,149.16,149.44,209610.0
2018-05-07 09:30:00,150.54,151.81,150.08,151.77,38008.0,150.54,151.81,150.08,151.77,38008.0
2018-05-07 09:40:00,151.77,151.78,151.21,151.25,58341.0,151.77,151.78,151.21,151.25,58341.0
2018-05-07 09:50:00,151.31,151.51,150.95,151.2,110239.0,151.31,151.51,150.95,151.2,110239.0
2018-05-07 10:00:00,151.16,151.24,150.17,150.33,54656.0,151.16,151.24,150.17,150.33,54656.0
2018-05-07 10:10:00,150.39,151.1,150.3,150.32,21324.0,150.39,151.1,150.3,150.32,21324.0
2018-05-07 10:20:00,150.37,150.37,149.51,149.89,31866.0,150.37,150.37,149.51,149.89,31866.0
2018-05-07 10:30:00,149.83,150.02,149.46,149.74,18733.0,149.83,150.02,149.46,149.74,18733.0
2018-05-07 10:40:00,149.74,149.82,149.31,149.52,17702.0,149.74,149.82,149.31,149.52,17702.0
2018-05-07 10:50:00,149.55,149.75,149.41,149.75,8973.0,149.55,149.75,149.41,149.75,8973.0
2018-05-07 11:00:00,149.67,150.12,149.62,150.07,23900.0,149.67,150.12,149.62,150.07,23900.0
2018-05-07 11:10:00,149.99,150.21,149.81,150.03,31205.0,149.99,150.21,149.81,150.03,31205.0
2018-05-07 11:20:00,150.07,150.07,149.46,149.53,11546.0,150.07,150.07,149.46,149.53,11546.0
2018-05-07 11:30:00,149.61,150.01,149.61,149.8,18434.0,149.61,150.01,149.61,149.8,18434.0
2018-05-07 11:40:00,149.91,150.08,149.76,149.94,15664.0,149.91,150.08,149.76,149.94,15664.0
2018-05-07 11:50:00,149.88,150.02,149.72,150.0,9985.0,149.88,150.02,149.72,150.0,9985.0
2018-05-07 12:00:00,150.1,150.1,149.9,149.94,26176.0,150.1,150.1,149.9,149.94,26176.0
2018-05-07 12:10:00,149.96,150.09,149.84,149.96,21029.0,149.96,150.09,149.84,149.96,21029.0
2018-05-07 12:20:00,149.96,150.01,149.84,149.95,23076.0,149.96,150.01,149.84,149.95,23076.0
2018-05-07 12:30:00,149.97,150.0,149.77,149.86,12237.0,149.97,150.0,149.77,149.86,12237.0
2018-05-07 12:40:00,149.84,150.0,149.62,149.84,9989.0,149.84,150.0,149.62,149.84,9989.0
2018-05-07 12:50:00,149.7,149.78,149.36,149.48,13490.0,149.7,149.78,149.36,149.48,13490.0
2018-05-07 13:00:00,149.39,149.58,149.21,149.35,19898.0,149.39,149.58,149.21,149.35,19898.0
2018-05-07 13:10:00,149.42,149.59,149.33,149.34,12363.0,149.42,149.59,149.33,149.34,12363.0
2018-05-07 13:20:00,149.35,149.54,149.28,149.46,13358.0,149.35,149.54,149.28,149.46,13358.0
2018-05-07 13:30:00,149.46,149.58,149.1,149.27,22360.0,149.46,149.58,149.1,149.27,22360.0
2018-05-07 13:40:00,149.28,149.42,149.19,149.31,8564.0,149.28,149.42,149.19,149.31,8564.0
2018-05-07 13:50:00,149.34,149.57,149.2,149.49,41005.0,149.34,149.57,149.2,149.49,41005.0
2018-05-07 14:00:00,149.49,149.59,149.31,149.32,37147.0,149.49,149.59,149.31,149.32,37147.0
2018-05-07 14:10:00,149.29,149.45,149.28,149.44,9303.0,149.29,149.45,149.28,149.44,9303.0
2018-05-07 14:20:00,149.5,149.56,149.29,149.49,17065.0,149.5,149.56,149.29,149.49,17065.0
2018-05-07 14:30:00,149.49,149.53,149.35,149.37,22116.0,149.49,149.53,149.35,149.37,22116.0
2018-05-07 14:40:00,149.4,149.54,149.38,149.42,17386.0,149.4,149.54,149.38,149.42,17386.0
2018-05-07 14:50:00,149.49,149.55,149.37,149.47,38937.0,149.49,149.55,149.37,149.47,38937.0
2018-05-07 15:00:00,149.45,149.56,149.4,149.51,54525.0,149.45,149.56,149.4,149.51,54525.0
2018-05-07 15:10:00,149.5,149.52,148.88,149.04,25609.0,149.5,149.52,148.88,149.04,25609.0
2018-05-07 15:20:00,149.06,149.4,148.64,149.4,19305.0,149.06,149.4,148.64,149.4,19305.0
2018-05-07 15:30:00,149.4,149.58,149.21,149.44,35014.0,149.4,149.58,149.21,149.44,35014.0
2018-05-07 15:40:00,149.48,149.58,149.36,149.47,50100.0,149.48,149.58,149.36,149.47,50100.0
2018-05-07 15:50:00,149.5,149.54,149.3,149.49,106967.0,149.5,149.54,149.3,149.49,106967.0
2018-05-08 09:30:00,149.45,150.0,149.06,149.82,24229.0,149.45,150.0,149.06,149.82,24229.0
2018-05-08 09:40:00,149.82,150.0,149.5,149.57,26334.0,149.82,150.0,149.5,149.57,26334.0
2018-05-08 09:50:00,149.63,149.9,149.3,149.62,11717.0,149.63,149.9,149.3,149.62,11717.0
2018-05-08 10:00:00,149.58,149.91,149.45,149.59,10915.0,149.58,149.91,149.45,149.59,10915.0
2018-05-08 10:10:00,149.54,149.64,149.19,149.19,13659.0,149.54,149.64,149.19,149.19,13659.0
2018-05-08 10:20:00,149.16,149.16,148.56,148.79,29315.0,149.16,149.16,148.56,148.79,29315.0
2018-05-08 10:30:00,148.79,149.24,148.77,148.97,31425.0,148.79,149.24,148.77,148.97,31425.0
2018-05-08 10:40:00,149.02,149.22,148.65,149.13,32678.0,149.02,149.22,148.65,149.13,32678.0
2018-05-08 10:50:00,149.11,149.24,148.57,148.66,26321.0,149.11,149.24,148.57,148.66,26321.0
2018-05-08 11:00:00,148.71,148.93,148.38,148.4,27954.0,148.71,148.93,148.38,148.4,27954.0
2018-05-08 11:10:00,148.43,148.94,148.25,148.56,19009.0,148.43,148.94,148.25,148.56,19009.0
2018-05-08 11:20:00,148.64,148.82,148.35,148.59,33493.0,148.64,148.82,148.35,148.59,33493.0
2018-05-08 11:30:00,148.7,148.7,148.06,148.17,12746.0,148.7,148.7,148.06,148.17,12746.0
2018-05-08 11:40:00,148.11,148.35,147.9,148.25,7274.0,148.11,148.35,147.9,148.25,7274.0
2018-05-08 11:50:00,148.29,148.83,148.22,148.66,14572.0,148.29,148.83,148.22,148.66,14572.0
2018-05-08 12:00:00,148.71,148.75,148.43,148.61,13799.0,148.71,148.75,148.43,148.61,13799.0
2018-05-08 12:10:00,148.63,148.64,148.39,148.51,5500.0,148.63,148.64,148.39,148.51,5500.0
2018-05-08 12:20:00,148.56,148.61,148.44,148.44,5391.0,148.56,148.61,148.44,148.44,5391.0
2018-05-08 12:30:00,148.42,148.69,148.42,148.6,7412.0,148.42,148.69,148.42,148.6,7412.0
2018-05-08 12:40:00,148.56,148.91,148.48,148.56,25926.0,148.56,148.91,148.48,148.56,25926.0
2018-05-08 12:50:00,148.55,148.79,148.35,148.5,37401.0,148.55,148.79,148.35,148.5,37401.0
2018-05-08 13:00:00,148.51,148.65,148.06,148.17,28980.0,148.51,148.65,148.06,148.17,28980.0
2018-05-08 13:10:00,148.24,148.28,148.03,148.17,9300.0,148.24,148.28,148.03,148.17,9300.0
2018-05-08 13:20:00,148.1,148.33,148.07,148.33,15565.0,148.1,148.33,148.07,148.33,15565.0
2018-05-08 13:30:00,148.27,148.41,148.23,148.41,17212.0,148.27,148.41,148.23,148.41,17212.0
2018-05-08 13:40:00,148.36,148.47,148.28,148.38,13333.0,148.36,148.47,148.28,148.38,13333.0
2018-05-08 13:50:00,148.37,148.49,147.74,147.74,22885.0,148.37,148.49,147.74,147.74,22885.0
2018-05-08 14:00:00,147.74,148.18,147.74,147.88,8687.0,147.74,148.18,147.74,147.88,8687.0
2018-05-08 14:10:00,147.72,147.8,147.38,147.49,20211.0,147.72,147.8,147.38,147.49,20211.0
2018-05-08 14:20:00,147.38,147.88,147.28,147.63,16007.0,147.38,147.88,147.28,147.63,16007.0
2018-05-08 14:30:00,147.59,147.64,147.28,147.28,11748.0,147.59,147.64,147.28,147.28,11748.0
2018-05-08 14:40:00,147.33,147.42,146.95,147.41,19235.0,147.33,147.42,146.95,147.41,19235.0
2018-05-08 14:50:00,147.42,147.69,147.35,147.61,9465.0,147.42,147.69,147.35,147.61,9465.0
2018-05-08 15:00:00,147.64,148.08,147.41,148.05,11184.0,147.64,148.08,147.41,148.05,11184.0
2018-05-08 15:10:00,148.04,148.21,147.91,147.95,7700.0,148.04,148.21,147.91,147.95,7700.0
2018-05-08 15:20:00,147.97,148.26,147.97,148.2,11950.0,147.97,148.26,147.97,148.2,11950.0
2018-05-08 15:30:00,148.21,148.57,148.12,148.49,17648.0,148.21,148.57,148.12,148.49,17648.0
2018-05-08 15:40:00,148.56,148.56,148.08,148.08,19174.0,148.56,148.56,148.08,148.08,19174.0
2018-05-08 15:50:00,148.13,148.32,147.9,148.26,53244.0,148.13,148.32,147.9,148.26,53244.0
2018-05-09 09:30:00,148.65,149.18,147.85,147.86,30758.0,148.65,149.18,147.85,147.86,30758.0
2018-05-09 09:40:00,147.98,148.04,147.34,147.78,57885.0,147.98,148.04,147.34,147.78,57885.0
2018-05-09 09:50:00,147.84,148.03,147.25,147.33,17857.0,147.84,148.03,147.25,147.33,17857.0
2018-05-09 10:00:00,147.48,147.64,147.23,147.3,18659.0,147.48,147.64,147.23,147.3,18659.0
2018-05-09 10:10:00,147.27,147.71,147.2,147.55,20171.0,147.27,147.71,147.2,147.55,20171.0
2018-05-09 10:20:00,147.54,147.63,147.01,147.31,17286.0,147.54,147.63,147.01,147.31,17286.0
2018-05-09 10:30:00,147.27,147.55,147.2,147.38,25537.0,147.27,147.55,147.2,147.38,25537.0
2018-05-09 10:40:00,147.37,147.49,147.06,147.12,18962.0,147.37,147.49,147.06,147.12,18962.0
2018-05-09 10:50:00,147.09,147.35,146.76,146.76,24290.0,147.09,147.35,146.76,146.76,24290.0
2018-05-09 11:00:00,146.91,147.09,146.66,147.0,12891.0,146.91,147.09,146.66,147.0,12891.0
2018-05-09 11:10:00,147.08,147.51,147.05,147.41,21549.0,147.08,147.51,147.05,147.41,21549.0
2018-05-09 11:20:00,147.48,147.8,147.48,147.5,19756.0,147.48,147.8,147.48,147.5,19756.0
2018-05-09 11:30:00,147.55,147.56,147.28,147.35,27761.0,147.55,147.56,147.28,147.35,27761.0
2018-05-09 11:40:00,147.43,147.5,147.19,147.33,16852.0,147.43,147.5,147.19,147.33,16852.0
2018-05-09 11:50:00,147.33,147.43,147.1,147.35,12090.0,147.33,147.43,147.1,147.35,12090.0
2018-05-09 12:00:00,147.37,147.55,147.28,147.43,18198.0,147.37,147.55,147.28,147.43,18198.0
2018-05-09 12:10:00,147.42,147.81,147.35,147.71,16524.0,147.42,147.81,147.35,147.71,16524.0
2018-05-09 12:20:00,147.74,148.54,147.72,148.54,9470.0,147.74,148.54,147.72,148.54,9470.0
2018-05-09 12:30:00,148.51,148.92,148.19,148.66,28445.0,148.51,148.92,148.19,148.66,28445.0
2018-05-09 12:40:00,148.64,149.31,148.6,149.15,24194.0,148.64,149.31,148.6,149.15,24194.0
2018-05-09 12:50:00,149.21,149.29,148.71,148.71,43835.0,149.21,149.29,148.71,148.71,43835.0
2018-05-09 13:00:00,148.79,149.31,148.79,149.26,31544.0,148.79,149.31,148.79,149.26,31544.0
2018-05-09 13:10:00,149.27,149.65,149.25,149.57,16302.0,149.27,149.65,149.25,149.57,16302.0
2018-05-09 13:20:00,149.59,149.9,149.53,149.83,11590.0,149.59,149.9,149.53,149.83,11590.0
2018-05-09 13:30:00,149.89,150.0,149.4,149.96,43940.0,149.89,150.0,149.4,149.96,43940.0
2018-05-09 13:40:00,149.97,150.13,149.88,149.88,47638.0,149.97,150.13,149.88,149.88,47638.0
2018-05-09 13:50:00,149.91,150.04,149.85,150.01,14652.0,149.91,150.04,149.85,150.01,14652.0
2018-05-09 14:00:00,150.0,150.09,149.78,149.8,31928.0,150.0,150.09,149.78,149.8,31928.0
2018-05-09 14:10:00,149.84,150.14,149.76,149.77,28332.0,149.84,150.14,149.76,149.77,28332.0
2018-05-09 14:20:00,149.87,149.87,149.43,149.58,33879.0,149.87,149.87,149.43,149.58,33879.0
2018-05-09 14:30:00,149.61,149.67,149.09,149.09,31766.0,149.61,149.67,149.09,149.09,31766.0
2018-05-09 14:40:00,149.12,149.31,149.01,149.17,41604.0,149.12,149.31,149.01,149.17,41604.0
2018-05-09 14:50:00,149.16,149.32,148.86,149.24,16381.0,149.16,149.32,148.86,149.24,16381.0
2018-05-09 15:00:00,149.2,149.41,149.09,149.28,13703.0,149.2,149.41,149.09,149.28,13703.0
2018-05-09 15:10:00,149.2,149.2,148.87,148.95,16934.0,149.2,149.2,148.87,148.95,16934.0
2018-05-09 15:20:00,148.97,149.03,148.87,148.93,11794.0,148.97,149.03,148.87,148.93,11794.0
2018-05-09 15:30:00,148.94,149.0,148.68,148.74,28892.0,148.94,149.0,148.68,148.74,28892.0
2018-05-09 15:40:00,148.71,148.9,148.65,148.89,23286.0,148.71,148.9,148.65,148.89,23286.0
2018-05-09 15:50:00,148.92,149.08,148.9,149.07,68062.0,148.92,149.08,148.9,149.07,68062.0
2018-05-10 09:30:00,150.01,150.13,149.16,149.73,25925.0,150.01,150.13,149.16,149.73,25925.0
2018-05-10 09:40:00,149.73,149.99,149.33,149.66,45073.0,149.73,149.99,149.33,149.66,45073.0
2018-05-10 09:50:00,149.53,149.85,149.08,149.72,43464.0,149.53,149.85,149.08,149.72,43464.0
2018-05-10 10:00:00,149.75,150.04,149.65,149.97,48455.0,149.75,150.04,149.65,149.97,48455.0
2018-05-10 10:10:00,150.0,150.29,150.0,150.15,46034.0,150.0,150.29,150.0,150.15,46034.0
2018-05-10 10:20:00,150.15,150.97,150.05,150.92,43885.0,150.15,150.97,150.05,150.92,43885.0
2018-05-10 10:30:00,150.92,151.04,149.89,149.93,20677.0,150.92,151.04,149.89,149.93,20677.0
2018-05-10 10:40:00,149.9,150.39,149.9,150.15,12287.0,149.9,150.39,149.9,150.15,12287.0
2018-05-10 10:50:00,150.26,150.28,149.98,150.13,10563.0,150.26,150.28,149.98,150.13,10563.0
2018-05-10 11:00:00,150.11,150.32,149.95,150.04,12159.0,150.11,150.32,149.95,150.04,12159.0
2018-05-10 11:10:00,150.06,150.13,149.91,149.95,11400.0,150.06,150.13,149.91,149.95,11400.0
2018-05-10 11:20:00,149.93,150.14,149.8,150.03,11400.0,149.93,150.14,149.8,150.03,11400.0
2018-05-10 11:30:00,150.03,150.05,149.91,150.03,13696.0,150.03,150.05,149.91,150.03,13696.0
2018-05-10 11:40:00,149.99,150.13,149.84,149.92,33519.0,149.99,150.13,149.84,149.92,33519.0
2018-05-10 11:50:00,149.91,150.2,149.91,150.15,12560.0,149.91,150.2,149.91,150.15,12560.0
2018-05-10 12:00:00,150.06,150.3,150.0,150.3,9401.0,150.06,150.3,150.0,150.3,9401.0
2018-05-10 12:10:00,150.25,150.83,150.16,150.74,18005.0,150.25,150.83,150.16,150.74,18005.0
2018-05-10 12:20:00,150.8,151.37,150.79,151.29,17685.0,150.8,151.37,150.79,151.29,17685.0
2018-05-10 12:30:00,151.26,151.42,151.05,151.41,20154.0,151.26,151.42,151.05,151.41,20154.0
2018-05-10 12:40:00,151.41,151.6,151.08,151.08,20616.0,151.41,151.6,151.08,151.08,20616.0
2018-05-10 12:50:00,151.08,151.35,150.91,151.35,12127.0,151.08,151.35,150.91,151.35,12127.0
2018-05-10 13:00:00,151.32,151.66,151.32,151.61,10207.0,151.32,151.66,151.32,151.61,10207.0
2018-05-10 13:10:00,151.62,151.64,151.36,151.46,12287.0,151.62,151.64,151.36,151.46,12287.0
2018-05-10 13:20:00,151.4,151.62,151.2,151.45,20000.0,151.4,151.62,151.2,151.45,20000.0
2018-05-10 13:30:00,151.46,151.56,151.32,151.45,32478.0,151.46,151.56,151.32,151.45,32478.0
2018-05-10 13:40:00,151.42,151.47,151.0,151.06,27468.0,151.42,151.47,151.0,151.06,27468.0
2018-05-10 13:50:00,151.04,151.04,150.4,150.71,11999.0,151.04,151.04,150.4,150.71,11999.0
2018-05-10 14:00:00,150.77,150.95,150.46,150.94,7969.0,150.77,150.95,150.46,150.94,7969.0
2018-05-10 14:10:00,150.93,150.93,150.31,150.41,13001.0,150.93,150.93,150.31,150.41,13001.0
2018-05-10 14:20:00,150.35,150.43,150.11,150.43,7010.0,150.35,150.43,150.11,150.43,7010.0
2018-05-10 14:30:00,150.39,150.65,150.23,150.24,9397.0,150.39,150.65,150.23,150.24,9397.0
2018-05-10 14:40:00,150.25,150.7,150.22,150.7,8275.0,150.25,150.7,150.22,150.7,8275.0
2018-05-10 14:50:00,150.74,150.95,150.58,150.75,24807.0,150.74,150.95,150.58,150.75,24807.0
2018-05-10 15:00:00,150.69,150.8,150.5,150.7,20547.0,150.69,150.8,150.5,150.7,20547.0
2018-05-10 15:10:00,150.66,151.12,150.61,150.96,24058.0,150.66,151.12,150.61,150.96,24058.0
2018-05-10 15:20:00,150.99,151.05,150.81,151.02,23492.0,150.99,151.05,150.81,151.02,23492.0
2018-05-10 15:30:00,150.98,151.14,150.87,151.01,16210.0,150.98,151.14,150.87,151.01,16210.0
2018-05-10 15:40:00,151.0,151.13,150.85,150.86,39637.0,151.0,151.13,150.85,150.86,39637.0
2018-05-10 15:50:00,150.94,151.14,150.53,151.0,113216.0,150.94,151.14,150.53,151.0,113216.0
2018-05-11 09:30:00,150.75,152.93,150.62,152.23,56163.0,150.75,152.93,150.62,152.23,56163.0
2018-05-11 09:40:00,152.22,153.79,152.22,153.39,28289.0,152.22,153.79,152.22,153.39,28289.0
2018-05-11 09:50:00,153.32,154.21,153.16,154.21,31238.0,153.32,154.21,153.16,154.21,31238.0
2018-05-11 10:00:00,154.18,154.4,153.5,153.74,36473.0,154.18,154.4,153.5,153.74,36473.0
2018-05-11 10:10:00,153.7,154.09,153.7,153.76,27974.0,153.7,154.09,153.7,153.76,27974.0
2018-05-11 10:20:00,153.85,154.12,153.41,153.56,19201.0,153.85,154.12,153.41,153.56,19201.0
2018-05-11 10:30:00,153.5,153.85,153.12,153.55,12168.0,153.5,153.85,153.12,153.55,12168.0
2018-05-11 10:40:00,153.6,153.9,153.57,153.76,6060.0,153.6,153.9,153.57,153.76,6060.0
2018-05-11 10:50:00,153.74,153.93,153.63,153.92,6761.0,153.74,153.93,153.63,153.92,6761.0
2018-05-11 11:00:00,153.85,153.97,153.59,153.6,7886.0,153.85,153.97,153.59,153.6,7886.0
2018-05-11 11:10:00,153.64,153.64,153.07,153.17,6702.0,153.64,153.64,153.07,153.17,6702.0
2018-05-11 11:20:00,153.07,153.13,152.66,152.67,14601.0,153.07,153.13,152.66,152.67,14601.0
2018-05-11 11:30:00,152.77,153.48,151.83,152.37,377985.0,152.77,153.48,151.83,152.37,377985.0
2018-05-11 11:40:00,152.44,153.75,152.44,153.63,39233.0,152.44,153.75,152.44,153.63,39233.0
2018-05-11 11:50:00,153.67,153.88,153.48,153.75,16982.0,153.67,153.88,153.48,153.75,16982.0
2018-05-11 12:00:00,153.7,154.16,153.7,154.01,20507.0,153.7,154.16,153.7,154.01,20507.0
2018-05-11 12:10:00,154.01,154.06,153.61,153.76,12485.0,154.01,154.06,153.61,153.76,12485.0
2018-05-11 12:20:00,153.75,154.1,153.61,153.93,30084.0,153.75,154.1,153.61,153.93,30084.0
2018-05-11 12:30:00,153.83,154.03,153.59,153.99,28657.0,153.83,154.03,153.59,153.99,28657.0
2018-05-11 12:40:00,154.03,154.04,153.86,153.99,30258.0,154.03,154.04,153.86,153.99,30258.0
2018-05-11 12:50:00,154.0,154.15,153.72,153.91,26289.0,154.0,154.15,153.72,153.91,26289.0
2018-05-11 13:00:00,153.87,153.96,153.65,153.82,9922.0,153.87,153.96,153.65,153.82,9922.0
2018-05-11 13:10:00,153.84,153.84,153.57,153.65,17304.0,153.84,153.84,153.57,153.65,17304.0
2018-05-11 13:20:00,153.67,154.01,153.67,154.0,12935.0,153.67,154.01,153.67,154.0,12935.0
2018-05-11 13:30:00,153.95,153.95,153.67,153.77,9703.0,153.95,153.95,153.67,153.77,9703.0
2018-05-11 13:40:00,153.84,153.86,153.49,153.71,20437.0,153.84,153.86,153.49,153.71,20437.0
2018-05-11 13:50:00,153.77,153.91,153.66,153.79,16184.0,153.77,153.91,153.66,153.79,16184.0
2018-05-11 14:00:00,153.83,153.92,153.39,153.41,33384.0,153.83,153.92,153.39,153.41,33384.0
2018-05-11 14:10:00,153.44,154.06,153.4,154.04,24972.0,153.44,154.06,153.4,154.04,24972.0
2018-05-11 14:20:00,154.05,155.59,153.95,155.13,52528.0,154.05,155.59,153.95,155.13,52528.0
2018-05-11 14:30:00,155.13,155.94,155.07,155.94,39713.0,155.13,155.94,155.07,155.94,39713.0
2018-05-11 14:40:00,155.98,156.24,155.39,156.15,48528.0,155.98,156.24,155.39,156.15,48528.0
2018-05-11 14:50:00,156.04,156.22,155.7,156.15,43993.0,156.04,156.22,155.7,156.15,43993.0
2018-05-11 15:00:00,156.17,156.91,155.93,156.83,40465.0,156.17,156.91,155.93,156.83,40465.0
2018-05-11 15:10:00,156.76,157.24,156.55,156.9,49873.0,156.76,157.24,156.55,156.9,49873.0
2018-05-11 15:20:00,156.89,157.39,156.6,157.25,45509.0,156.89,157.39,156.6,157.25,45509.0
2018-05-11 15:30:00,157.22,157.44,156.66,157.06,49941.0,157.22,157.44,156.66,157.06,49941.0
2018-05-11 15:40:00,157.08,157.53,156.19,156.31,179292.0,157.08,157.53,156.19,156.31,179292.0
2018-05-11 15:50:00,156.26,156.33,155.35,155.97,216396.0,156.26,156.33,155.35,155.97,216396.0
2018-05-14 09:30:00,156.11,157.04,155.53,155.53,36657.0,156.11,157.04,155.53,155.53,36657.0
2018-05-14 09:40:00,155.59,157.47,155.39,157.17,47904.0,155.59,157.47,155.39,157.17,47904.0
2018-05-14 09:50:00,157.1,158.03,157.08,157.88,64160.0,157.1,158.03,157.08,157.88,64160.0
2018-05-14 10:00:00,157.89,157.98,157.11,157.74,35159.0,157.89,157.98,157.11,157.74,35159.0
2018-05-14 10:10:00,157.59,158.15,157.44,157.97,18264.0,157.59,158.15,157.44,157.97,18264.0
2018-05-14 10:20:00,157.86,158.46,157.66,158.33,18318.0,157.86,158.46,157.66,158.33,18318.0
2018-05-14 10:30:00,158.43,158.43,157.88,158.12,13558.0,158.43,158.43,157.88,158.12,13558.0
2018-05-14 10:40:00,158.04,158.13,157.81,157.89,17597.0,158.04,158.13,157.81,157.89,17597.0
2018-05-14 10:50:00,157.9,157.92,157.53,157.65,11204.0,157.9,157.92,157.53,157.65,11204.0
2018-05-14 11:00:00,157.62,157.77,156.88,156.98,22291.0,157.62,157.77,156.88,156.98,22291.0
2018-05-14 11:10:00,157.14,157.39,156.97,157.17,33479.0,157.14,157.39,156.97,157.17,33479.0
2018-05-14 11:20:00,157.15,157.24,156.33,156.74,12953.0,157.15,157.24,156.33,156.74,12953.0
2018-05-14 11:30:00,156.66,156.68,156.39,156.48,15252.0,156.66,156.68,156.39,156.48,15252.0
2018-05-14 11:40:00,156.44,156.6,156.07,156.54,19962.0,156.44,156.6,156.07,156.54,19962.0
2018-05-14 11:50:00,156.46,156.75,156.35,156.75,32926.0,156.46,156.75,156.35,156.75,32926.0
2018-05-14 12:00:00,156.65,157.0,156.49,156.81,40609.0,156.65,157.0,156.49,156.81,40609.0
2018-05-14 12:10:00,156.8,157.23,156.8,157.23,11433.0,156.8,157.23,156.8,157.23,11433.0
2018-05-14 12:20:00,157.24,157.35,156.96,157.3,19256.0,157.24,157.35,156.96,157.3,19256.0
2018-05-14 12:30:00,157.37,157.4,156.94,157.06,6602.0,157.37,157.4,156.94,157.06,6602.0
2018-05-14 12:40:00,157.01,157.23,156.95,157.08,6427.0,157.01,157.23,156.95,157.08,6427.0
2018-05-14 12:50:00,157.08,157.2,156.74,156.92,23239.0,157.08,157.2,156.74,156.92,23239.0
2018-05-14 13:00:00,156.81,156.96,156.63,156.63,12869.0,156.81,156.96,156.63,156.63,12869.0
2018-05-14 13:10:00,156.73,156.76,156.3,156.34,62938.0,156.73,156.76,156.3,156.34,62938.0
2018-05-14 13:20:00,156.37,157.12,156.2,156.89,44518.0,156.37,157.12,156.2,156.89,44518.0
2018-05-14 13:30:00,156.84,157.18,156.58,157.18,15496.0,156.84,157.18,156.58,157.18,15496.0
2018-05-14 13:40:00,157.17,157.18,156.9,156.92,9220.0,157.17,157.18,156.9,156.92,9220.0
2018-05-14 13:50:00,156.95,157.18,156.81,157.0,9523.0,156.95,157.18,156.81,157.0,9523.0
2018-05-14 14:00:00,156.96,157.24,156.86,156.99,17780.0,156.96,157.24,156.86,156.99,17780.0
2018-05-14 14:10:00,157.03,157.21,156.95,157.05,11756.0,157.03,157.21,156.95,157.05,11756.0
2018-05-14 14:20:00,157.14,157.16,156.91,157.08,13056.0,157.14,157.16,156.91,157.08,13056.0
2018-05-14 14:30:00,157.1,157.25,156.96,157.17,14793.0,157.1,157.25,156.96,157.17,14793.0
2018-05-14 14:40:00,157.11,157.38,156.89,157.19,14851.0,157.11,157.38,156.89,157.19,14851.0
2018-05-14 14:50:00,157.13,157.63,157.11,157.53,13016.0,157.13,157.63,157.11,157.53,13016.0
2018-05-14 15:00:00,157.5,157.58,157.36,157.5,12199.0,157.5,157.58,157.36,157.5,12199.0
2018-05-14 15:10:00,157.47,157.75,157.29,157.5,18547.0,157.47,157.75,157.29,157.5,18547.0
2018-05-14 15:20:00,157.49,157.8,157.38,157.66,18163.0,157.49,157.8,157.38,157.66,18163.0
2018-05-14 15:30:00,157.61,157.67,157.26,157.27,19194.0,157.61,157.67,157.26,157.27,19194.0
2018-05-14 15:40:00,157.32,157.32,156.86,156.95,26490.0,157.32,157.32,156.86,156.95,26490.0
2018-05-14 15:50:00,156.89,157.55,156.89,157.46,104271.0,156.89,157.55,156.89,157.46,104271.0
2018-05-15 09:30:00,155.78,155.79,154.44,154.61,33819.0,155.78,155.79,154.44,154.61,33819.0
2018-05-15 09:40:00,154.53,155.37,154.37,154.73,34004.0,154.53,155.37,154.37,154.73,34004.0
2018-05-15 09:50:00,154.66,155.02,154.1,154.26,18579.0,154.66,155.02,154.1,154.26,18579.0
2018-05-15 10:00:00,154.28,154.77,153.94,154.3,23367.0,154.28,154.77,153.94,154.3,23367.0
2018-05-15 10:10:00,154.21,154.86,154.2,154.79,17321.0,154.21,154.86,154.2,154.79,17321.0
2018-05-15 10:20:00,154.83,154.98,154.6,154.9,43804.0,154.83,154.98,154.6,154.9,43804.0
2018-05-15 10:30:00,154.88,155.4,154.82,155.21,23770.0,154.88,155.4,154.82,155.21,23770.0
2018-05-15 10:40:00,155.22,155.6,155.02,155.45,35583.0,155.22,155.6,155.02,155.45,35583.0
2018-05-15 10:50:00,155.5,155.75,154.36,154.56,18537.0,155.5,155.75,154.36,154.56,18537.0
2018-05-15 11:00:00,154.57,154.93,154.51,154.93,29729.0,154.57,154.93,154.51,154.93,29729.0
2018-05-15 11:10:00,154.89,155.05,154.63,155.0,29264.0,154.89,155.05,154.63,155.0,29264.0
2018-05-15 11:20:00,155.0,155.04,154.84,154.9,15581.0,155.0,155.04,154.84,154.9,15581.0
2018-05-15 11:30:00,154.87,155.11,154.82,155.05,30529.0,154.87,155.11,154.82,155.05,30529.0
2018-05-15 11:40:00,155.15,155.5,155.04,155.41,28885.0,155.15,155.5,155.04,155.41,28885.0
2018-05-15 11:50:00,155.41,155.48,155.21,155.32,28998.0,155.41,155.48,155.21,155.32,28998.0
2018-05-15 12:00:00,155.24,155.46,154.96,155.27,54781.0,155.24,155.46,154.96,155.27,54781.0
2018-05-15 12:10:00,155.18,155.18,154.68,154.99,32370.0,155.18,155.18,154.68,154.99,32370.0
2018-05-15 12:20:00,154.96,155.01,154.75,154.75,17041.0,154.96,155.01,154.75,154.75,17041.0
2018-05-15 12:30:00,154.73,155.27,154.72,155.27,12800.0,154.73,155.27,154.72,155.27,12800.0
2018-05-15 12:40:00,155.33,155.79,155.12,155.68,20016.0,155.33,155.79,155.12,155.68,20016.0
2018-05-15 12:50:00,155.77,155.77,155.33,155.33,9203.0,155.77,155.77,155.33,155.33,9203.0
2018-05-15 13:00:00,155.26,155.31,154.76,154.76,7874.0,155.26,155.31,154.76,154.76,7874.0
2018-05-15 13:10:00,154.77,154.92,154.66,154.92,7324.0,154.77,154.92,154.66,154.92,7324.0
2018-05-15 13:20:00,154.97,155.14,154.78,155.06,15648.0,154.97,155.14,154.78,155.06,15648.0
2018-05-15 13:30:00,154.99,155.14,154.81,154.96,10109.0,154.99,155.14,154.81,154.96,10109.0
2018-05-15 13:40:00,154.96,155.05,154.82,155.04,18040.0,154.96,155.05,154.82,155.04,18040.0
2018-05-15 13:50:00,155.02,155.06,154.67,154.81,38640.0,155.02,155.06,154.67,154.81,38640.0
2018-05-15 14:00:00,154.75,155.24,154.67,155.18,19394.0,154.75,155.24,154.67,155.18,19394.0
2018-05-15 14:10:00,155.19,155.43,155.04,155.15,12491.0,155.19,155.43,155.04,155.15,12491.0
2018-05-15 14:20:00,155.2,155.3,154.89,155.3,18867.0,155.2,155.3,154.89,155.3,18867.0
2018-05-15 14:30:00,155.34,155.58,155.27,155.3,6057.0,155.34,155.58,155.27,155.3,6057.0
2018-05-15 14:40:00,155.18,155.51,155.11,155.22,12013.0,155.18,155.51,155.11,155.22,12013.0
2018-05-15 14:50:00,155.24,155.35,155.16,155.22,17804.0,155.24,155.35,155.16,155.22,17804.0
2018-05-15 15:00:00,155.19,155.33,154.88,155.06,17663.0,155.19,155.33,154.88,155.06,17663.0
2018-05-15 15:10:00,155.12,155.19,154.87,155.01,21266.0,155.12,155.19,154.87,155.01,21266.0
2018-05-15 15:20:00,155.01,155.4,155.0,155.32,20022.0,155.01,155.4,155.0,155.32,20022.0
2018-05-15 15:30:00,155.25,155.64,155.2,155.46,18179.0,155.25,155.64,155.2,155.46,18179.0
2018-05-15 15:40:00,155.41,155.56,155.22,155.34,26941.0,155.41,155.56,155.22,155.34,26941.0
2018-05-15 15:50:00,155.36,155.58,154.98,155.55,99607.0,155.36,155.58,154.98,155.55,99607.0
2018-05-16 09:30:00,155.79,155.79,155.05,155.47,16010.0,155.79,155.79,155.05,155.47,16010.0
2018-05-16 09:40:00,155.43,155.93,155.07,155.93,6900.0,155.43,155.93,155.07,155.93,6900.0
2018-05-16 09:50:00,155.87,155.87,154.87,154.88,31479.0,155.87,155.87,154.87,154.88,31479.0
2018-05-16 10:00:00,154.88,155.1,154.73,155.1,12290.0,154.88,155.1,154.73,155.1,12290.0
2018-05-16 10:10:00,155.06,155.67,154.85,155.54,16906.0,155.06,155.67,154.85,155.54,16906.0
2018-05-16 10:20:00,155.62,155.69,155.05,155.24,4315.0,155.62,155.69,155.05,155.24,4315.0
2018-05-16 10:30:00,155.07,155.48,155.06,155.27,3868.0,155.07,155.48,155.06,155.27,3868.0
2018-05-16 10:40:00,155.2,155.4,155.07,155.17,2400.0,155.2,155.4,155.07,155.17,2400.0
2018-05-16 10:50:00,155.16,155.17,154.62,154.78,10980.0,155.16,155.17,154.62,154.78,10980.0
2018-05-16 11:00:00,154.73,154.9,154.4,154.9,13038.0,154.73,154.9,154.4,154.9,13038.0
2018-05-16 11:10:00,154.96,155.04,154.8,154.99,19045.0,154.96,155.04,154.8,154.99,19045.0
2018-05-16 11:20:00,154.96,154.98,154.64,154.72,13286.0,154.96,154.98,154.64,154.72,13286.0
2018-05-16 11:30:00,154.72,155.04,154.72,154.96,8556.0,154.72,155.04,154.72,154.96,8556.0
2018-05-16 11:40:00,154.98,155.16,154.92,155.16,11049.0,154.98,155.16,154.92,155.16,11049.0
2018-05-16 11:50:00,155.16,155.76,155.16,155.45,28288.0,155.16,155.76,155.16,155.45,28288.0
2018-05-16 12:00:00,155.45,155.74,155.38,155.72,13185.0,155.45,155.74,155.38,155.72,13185.0
2018-05-16 12:10:00,155.7,155.98,155.69,155.92,9701.0,155.7,155.98,155.69,155.92,9701.0
2018-05-16 12:20:00,155.9,156.09,155.84,155.97,12272.0,155.9,156.09,155.84,155.97,12272.0
2018-05-16 12:30:00,156.01,156.34,156.0,156.2,7833.0,156.01,156.34,156.0,156.2,7833.0
2018-05-16 12:40:00,156.11,156.2,155.93,156.03,11035.0,156.11,156.2,155.93,156.03,11035.0
2018-05-16 12:50:00,156.06,156.15,155.82,156.05,12308.0,156.06,156.15,155.82,156.05,12308.0
2018-05-16 13:00:00,156.11,156.18,156.03,156.17,4425.0,156.11,156.18,156.03,156.17,4425.0
2018-05-16 13:10:00,156.18,156.39,156.13,156.16,15446.0,156.18,156.39,156.13,156.16,15446.0
2018-05-16 13:20:00,156.15,156.45,156.14,156.3,13296.0,156.15,156.45,156.14,156.3,13296.0
2018-05-16 13:30:00,156.32,156.42,155.92,156.14,24870.0,156.32,156.42,155.92,156.14,24870.0
2018-05-16 13:40:00,156.11,156.34,156.03,156.1,10315.0,156.11,156.34,156.03,156.1,10315.0
2018-05-16 13:50:00,156.1,156.12,155.82,156.09,5334.0,156.1,156.12,155.82,156.09,5334.0
2018-05-16 14:00:00,156.06,156.25,156.03,156.09,3100.0,156.06,156.25,156.03,156.09,3100.0
2018-05-16 14:10:00,156.1,156.41,156.03,156.41,6114.0,156.1,156.41,156.03,156.41,6114.0
2018-05-16 14:20:00,156.18,156.18,155.87,155.97,3916.0,156.18,156.18,155.87,155.97,3916.0
2018-05-16 14:30:00,155.91,156.03,155.75,156.0,13947.0,155.91,156.03,155.75,156.0,13947.0
2018-05-16 14:40:00,155.97,156.04,155.84,155.91,11359.0,155.97,156.04,155.84,155.91,11359.0
2018-05-16 14:50:00,155.91,156.09,155.83,155.97,16070.0,155.91,156.09,155.83,155.97,16070.0
2018-05-16 15:00:00,155.9,155.93,155.68,155.88,10612.0,155.9,155.93,155.68,155.88,10612.0
2018-05-16 15:10:00,155.82,155.96,155.66,155.83,29073.0,155.82,155.96,155.66,155.83,29073.0
2018-05-16 15:20:00,155.81,156.05,155.76,156.0,229183.0,155.81,156.05,155.76,156.0,229183.0
2018-05-16 15:30:00,155.97,156.09,155.81,156.09,19253.0,155.97,156.09,155.81,156.09,19253.0
2018-05-16 15:40:00,156.12,156.12,155.75,155.91,45202.0,156.12,156.12,155.75,155.91,45202.0
2018-05-16 15:50:00,155.91,156.17,155.84,156.17,69818.0,155.91,156.17,155.84,156.17,69818.0
2018-05-17 09:30:00,156.19,156.31,155.65,155.81,27036.0,156.19,156.31,155.65,155.81,27036.0
2018-05-17 09:40:00,155.84,156.16,155.6,156.1,35800.0,155.84,156.16,155.6,156.1,35800.0
2018-05-17 09:50:00,156.04,156.76,155.94,156.48,10729.0,156.04,156.76,155.94,156.48,10729.0
2018-05-17 10:00:00,156.49,156.52,156.12,156.38,13648.0,156.49,156.52,156.12,156.38,13648.0
2018-05-17 10:10:00,156.41,156.71,156.29,156.55,15814.0,156.41,156.71,156.29,156.55,15814.0
2018-05-17 10:20:00,156.54,156.59,156.11,156.51,23658.0,156.54,156.59,156.11,156.51,23658.0
2018-05-17 10:30:00,156.5,156.63,156.43,156.5,18441.0,156.5,156.63,156.43,156.5,18441.0
2018-05-17 10:40:00,156.45,156.45,155.95,156.2,20895.0,156.45,156.45,155.95,156.2,20895.0
2018-05-17 10:50:00,156.25,156.46,156.06,156.28,11288.0,156.25,156.46,156.06,156.28,11288.0
2018-05-17 11:00:00,156.3,156.5,156.13,156.35,19848.0,156.3,156.5,156.13,156.35,19848.0
2018-05-17 11:10:00,156.32,156.64,156.28,156.63,27164.0,156.32,156.64,156.28,156.63,27164.0
2018-05-17 11:20:00,156.63,156.68,156.36,156.56,16197.0,156.63,156.68,156.36,156.56,16197.0
2018-05-17 11:30:00,156.57,156.8,156.54,156.8,15407.0,156.57,156.8,156.54,156.8,15407.0
2018-05-17 11:40:00,156.78,156.93,156.62,156.82,15837.0,156.78,156.93,156.62,156.82,15837.0
2018-05-17 11:50:00,156.89,156.9,156.56,156.57,7537.0,156.89,156.9,156.56,156.57,7537.0
2018-05-17 12:00:00,156.55,156.84,156.54,156.7,17142.0,156.55,156.84,156.54,156.7,17142.0
2018-05-17 12:10:00,156.71,156.95,156.67,156.83,6876.0,156.71,156.95,156.67,156.83,6876.0
2018-05-17 12:20:00,156.88,157.16,156.88,157.02,9977.0,156.88,157.16,156.88,157.02,9977.0
2018-05-17 12:30:00,156.93,156.93,156.64,156.65,10110.0,156.93,156.93,156.64,156.65,10110.0
2018-05-17 12:40:00,156.53,156.72,156.41,156.66,26959.0,156.53,156.72,156.41,156.66,26959.0
2018-05-17 12:50:00,156.66,156.76,156.45,156.68,21166.0,156.66,156.76,156.45,156.68,21166.0
2018-05-17 13:00:00,156.61,156.69,155.94,156.03,11363.0,156.61,156.69,155.94,156.03,11363.0
2018-05-17 13:10:00,156.07,156.15,155.68,156.12,14505.0,156.07,156.15,155.68,156.12,14505.0
2018-05-17 13:20:00,156.14,156.52,156.01,156.01,7952.0,156.14,156.52,156.01,156.01,7952.0
2018-05-17 13:30:00,156.11,156.2,156.05,156.14,7800.0,156.11,156.2,156.05,156.14,7800.0
2018-05-17 13:40:00,156.15,156.27,155.66,155.7,20463.0,156.15,156.27,155.66,155.7,20463.0
2018-05-17 13:50:00,155.7,156.0,155.63,155.81,24346.0,155.7,156.0,155.63,155.81,24346.0
2018-05-17 14:00:00,155.75,155.89,155.46,155.89,42708.0,155.75,155.89,155.46,155.89,42708.0
2018-05-17 14:10:00,155.86,155.9,155.52,155.65,35407.0,155.86,155.9,155.52,155.65,35407.0
2018-05-17 14:20:00,155.74,156.01,155.29,155.99,35818.0,155.74,156.01,155.29,155.99,35818.0
2018-05-17 14:30:00,156.03,156.42,155.99,156.23,15400.0,156.03,156.42,155.99,156.23,15400.0
2018-05-17 14:40:00,156.26,156.56,156.17,156.49,24899.0,156.26,156.56,156.17,156.49,24899.0
2018-05-17 14:50:00,156.48,156.54,156.19,156.34,12850.0,156.48,156.54,156.19,156.34,12850.0
2018-05-17 15:00:00,156.41,156.82,156.41,156.77,11165.0,156.41,156.82,156.41,156.77,11165.0
2018-05-17 15:10:00,156.8,157.03,156.36,156.36,26700.0,156.8,157.03,156.36,156.36,26700.0
2018-05-17 15:20:00,156.34,156.56,156.23,156.32,10017.0,156.34,156.56,156.23,156.32,10017.0
2018-05-17 15:30:00,156.24,156.4,156.09,156.12,12712.0,156.24,156.4,156.09,156.12,12712.0
2018-05-17 15:40:00,156.09,156.3,156.02,156.3,19600.0,156.09,156.3,156.02,156.3,19600.0
2018-05-17 15:50:00,156.31,156.41,156.01,156.38,68124.0,156.31,156.41,156.01,156.38,68124.0
2018-05-18 09:30:00,156.61,156.88,155.59,156.81,62355.0,156.61,156.88,155.59,156.81,62355.0
2018-05-18 09:40:00,156.92,157.18,156.75,157.16,12885.0,156.92,157.18,156.75,157.16,12885.0
2018-05-18 09:50:00,157.15,157.19,156.71,156.82,7989.0,157.15,157.19,156.71,156.82,7989.0
2018-05-18 10:00:00,156.83,156.83,156.0,156.12,4742.0,156.83,156.83,156.0,156.12,4742.0
2018-05-18 10:10:00,156.14,156.56,155.93,156.48,21513.0,156.14,156.56,155.93,156.48,21513.0
2018-05-18 10:20:00,156.65,156.96,156.63,156.72,6210.0,156.65,156.96,156.63,156.72,6210.0
2018-05-18 10:30:00,156.57,156.58,155.58,155.68,13150.0,156.57,156.58,155.58,155.68,13150.0
2018-05-18 10:40:00,155.59,156.18,155.33,155.95,14785.0,155.59,156.18,155.33,155.95,14785.0
2018-05-18 10:50:00,155.84,156.22,155.82,155.96,10643.0,155.84,156.22,155.82,155.96,10643.0
2018-05-18 11:00:00,156.17,156.17,155.6,155.74,16515.0,156.17,156.17,155.6,155.74,16515.0
2018-05-18 11:10:00,155.8,156.02,155.55,155.86,8390.0,155.8,156.02,155.55,155.86,8390.0
2018-05-18 11:20:00,155.78,155.94,155.67,155.71,8129.0,155.78,155.94,155.67,155.71,8129.0
2018-05-18 11:30:00,155.8,155.99,155.62,155.94,8800.0,155.8,155.99,155.62,155.94,8800.0
2018-05-18 11:40:00,156.0,156.08,155.78,155.93,7023.0,156.0,156.08,155.78,155.93,7023.0
2018-05-18 11:50:00,156.03,156.1,155.82,156.01,7304.0,156.03,156.1,155.82,156.01,7304.0
2018-05-18 12:00:00,155.99,156.44,155.9,156.32,11969.0,155.99,156.44,155.9,156.32,11969.0
2018-05-18 12:10:00,156.24,156.55,156.21,156.55,6600.0,156.24,156.55,156.21,156.55,6600.0
2018-05-18 12:20:00,156.47,156.63,156.33,156.63,11831.0,156.47,156.63,156.33,156.63,11831.0
2018-05-18 12:30:00,156.7,156.77,156.49,156.64,10387.0,156.7,156.77,156.49,156.64,10387.0
2018-05-18 12:40:00,156.7,156.82,156.65,156.79,8027.0,156.7,156.82,156.65,156.79,8027.0
2018-05-18 12:50:00,156.83,157.1,156.72,157.04,20675.0,156.83,157.1,156.72,157.04,20675.0
2018-05-18 13:00:00,157.05,157.05,156.46,156.55,20869.0,157.05,157.05,156.46,156.55,20869.0
2018-05-18 13:10:00,156.54,156.9,156.45,156.77,26032.0,156.54,156.9,156.45,156.77,26032.0
2018-05-18 13:20:00,156.76,157.11,156.76,156.98,15670.0,156.76,157.11,156.76,156.98,15670.0
2018-05-18 13:30:00,156.98,156.98,156.65,156.74,8022.0,156.98,156.98,156.65,156.74,8022.0
2018-05-18 13:40:00,156.74,156.74,156.54,156.65,6251.0,156.74,156.74,156.54,156.65,6251.0
2018-05-18 13:50:00,156.71,156.79,156.62,156.68,4154.0,156.71,156.79,156.62,156.68,4154.0
2018-05-18 14:00:00,156.71,156.72,156.22,156.31,15800.0,156.71,156.72,156.22,156.31,15800.0
2018-05-18 14:10:00,156.31,156.45,156.21,156.43,9957.0,156.31,156.45,156.21,156.43,9957.0
2018-05-18 14:20:00,156.37,156.46,156.13,156.35,20432.0,156.37,156.46,156.13,156.35,20432.0
2018-05-18 14:30:00,156.4,156.72,156.37,156.72,14506.0,156.4,156.72,156.37,156.72,14506.0
2018-05-18 14:40:00,156.73,156.79,156.48,156.66,16806.0,156.73,156.79,156.48,156.66,16806.0
2018-05-18 14:50:00,156.65,156.74,156.59,156.7,8265.0,156.65,156.74,156.59,156.7,8265.0
2018-05-18 15:00:00,156.67,156.78,156.59,156.7,12188.0,156.67,156.78,156.59,156.7,12188.0
2018-05-18 15:10:00,156.71,157.0,156.67,156.84,20335.0,156.71,157.0,156.67,156.84,20335.0
2018-05-18 15:20:00,156.75,156.95,156.75,156.9,8400.0,156.75,156.95,156.75,156.9,8400.0
2018-05-18 15:30:00,156.9,157.12,156.85,157.06,17116.0,156.9,157.12,156.85,157.06,17116.0
2018-05-18 15:40:00,157.06,157.39,156.97,157.37,41060.0,157.06,157.39,156.97,157.37,41060.0
2018-05-18 15:50:00,157.39,157.52,157.22,157.24,103233.0,157.39,157.52,157.22,157.24,103233.0
2018-05-21 09:30:00,157.76,157.97,156.49,156.49,33288.0,157.76,157.97,156.49,156.49,33288.0
2018-05-21 09:40:00,156.52,157.65,156.52,157.41,22840.0,156.52,157.65,156.52,157.41,22840.0
2018-05-21 09:50:00,157.51,158.16,157.51,157.88,21663.0,157.51,158.16,157.51,157.88,21663.0
2018-05-21 10:00:00,157.89,158.02,157.56,157.65,19555.0,157.89,158.02,157.56,157.65,19555.0
2018-05-21 10:10:00,157.66,157.94,157.66,157.92,7267.0,157.66,157.94,157.66,157.92,7267.0
2018-05-21 10:20:00,157.91,157.93,157.46,157.93,13304.0,157.91,157.93,157.46,157.93,13304.0
2018-05-21 10:30:00,157.97,158.04,157.77,157.85,24624.0,157.97,158.04,157.77,157.85,24624.0
2018-05-21 10:40:00,157.82,158.1,157.41,158.1,24462.0,157.82,158.1,157.41,158.1,24462.0
2018-05-21 10:50:00,158.03,158.04,157.86,157.99,20840.0,158.03,158.04,157.86,157.99,20840.0
2018-05-21 11:00:00,158.05,158.14,157.74,157.97,17969.0,158.05,158.14,157.74,157.97,17969.0
2018-05-21 11:10:00,157.92,158.05,157.52,157.52,56097.0,157.92,158.05,157.52,157.52,56097.0
2018-05-21 11:20:00,157.57,157.57,156.09,156.24,19389.0,157.57,157.57,156.09,156.24,19389.0
2018-05-21 11:30:00,156.38,156.38,155.46,156.0,22262.0,156.38,156.38,155.46,156.0,22262.0
2018-05-21 11:40:00,156.0,156.56,155.81,156.33,23926.0,156.0,156.56,155.81,156.33,23926.0
2018-05-21 11:50:00,156.39,156.39,156.08,156.29,12579.0,156.39,156.39,156.08,156.29,12579.0
2018-05-21 12:00:00,156.35,156.43,156.18,156.36,10155.0,156.35,156.43,156.18,156.36,10155.0
2018-05-21 12:10:00,156.44,156.89,156.41,156.84,14298.0,156.44,156.89,156.41,156.84,14298.0
2018-05-21 12:20:00,156.82,156.91,156.6,156.9,4801.0,156.82,156.91,156.6,156.9,4801.0
2018-05-21 12:30:00,156.84,156.99,156.66,156.66,7591.0,156.84,156.99,156.66,156.66,7591.0
2018-05-21 12:40:00,156.68,157.1,156.56,156.63,15683.0,156.68,157.1,156.56,156.63,15683.0
2018-05-21 12:50:00,156.63,157.05,156.59,157.05,10977.0,156.63,157.05,156.59,157.05,10977.0
2018-05-21 13:00:00,156.99,157.31,156.93,157.31,6753.0,156.99,157.31,156.93,157.31,6753.0
2018-05-21 13:10:00,157.36,157.44,157.15,157.15,7015.0,157.36,157.44,157.15,157.15,7015.0
2018-05-21 13:20:00,157.21,157.21,156.72,156.98,8201.0,157.21,157.21,156.72,156.98,8201.0
2018-05-21 13:30:00,157.01,157.1,156.73,156.87,4468.0,157.01,157.1,156.73,156.87,4468.0
2018-05-21 13:40:00,156.86,157.11,156.85,156.88,8988.0,156.86,157.11,156.85,156.88,8988.0
2018-05-21 13:50:00,156.85,156.94,156.68,156.78,4457.0,156.85,156.94,156.68,156.78,4457.0
2018-05-21 14:00:00,156.71,156.71,156.48,156.56,13691.0,156.71,156.71,156.48,156.56,13691.0
2018-05-21 14:10:00,156.56,156.6,156.33,156.33,11420.0,156.56,156.6,156.33,156.33,11420.0
2018-05-21 14:20:00,156.39,156.47,156.15,156.25,11500.0,156.39,156.47,156.15,156.25,11500.0
2018-05-21 14:30:00,156.23,156.38,156.0,156.35,41436.0,156.23,156.38,156.0,156.35,41436.0
2018-05-21 14:40:00,156.31,156.41,156.16,156.29,23136.0,156.31,156.41,156.16,156.29,23136.0
2018-05-21 14:50:00,156.29,156.39,156.1,156.18,15719.0,156.29,156.39,156.1,156.18,15719.0
2018-05-21 15:00:00,156.13,156.13,155.51,155.56,10220.0,156.13,156.13,155.51,155.56,10220.0
2018-05-21 15:10:00,155.54,155.83,155.33,155.79,26266.0,155.54,155.83,155.33,155.79,26266.0
2018-05-21 15:20:00,155.73,155.97,155.65,155.65,18595.0,155.73,155.97,155.65,155.65,18595.0
2018-05-21 15:30:00,155.69,155.95,155.65,155.73,19959.0,155.69,155.95,155.65,155.73,19959.0
2018-05-21 15:40:00,155.77,156.0,155.71,155.87,14994.0,155.77,156.0,155.71,155.87,14994.0
2018-05-21 15:50:00,155.95,156.39,155.94,156.22,64239.0,155.95,156.39,155.94,156.22,64239.0
2018-05-22 09:30:00,157.08,157.56,156.8,157.38,21579.0,157.08,157.56,156.8,157.38,21579.0
2018-05-22 09:40:00,157.46,158.22,157.43,157.74,29717.0,157.46,158.22,157.43,157.74,29717.0
2018-05-22 09:50:00,157.77,157.89,156.35,156.71,27885.0,157.77,157.89,156.35,156.71,27885.0
2018-05-22 10:00:00,156.78,156.79,156.13,156.22,17280.0,156.78,156.79,156.13,156.22,17280.0
2018-05-22 10:10:00,156.07,156.26,155.8,156.0,13582.0,156.07,156.26,155.8,156.0,13582.0
2018-05-22 10:20:00,155.93,156.69,155.83,156.61,17454.0,155.93,156.69,155.83,156.61,17454.0
2018-05-22 10:30:00,156.46,156.86,156.29,156.83,10550.0,156.46,156.86,156.29,156.83,10550.0
2018-05-22 10:40:00,156.83,157.24,156.8,156.94,6995.0,156.83,157.24,156.8,156.94,6995.0
2018-05-22 10:50:00,156.97,157.29,156.97,157.17,10338.0,156.97,157.29,156.97,157.17,10338.0
2018-05-22 11:00:00,157.13,157.18,156.95,157.12,10146.0,157.13,157.18,156.95,157.12,10146.0
2018-05-22 11:10:00,157.15,157.48,157.15,157.48,7986.0,157.15,157.48,157.15,157.48,7986.0
2018-05-22 11:20:00,157.45,157.52,157.09,157.35,13412.0,157.45,157.52,157.09,157.35,13412.0
2018-05-22 11:30:00,157.34,157.55,157.28,157.36,12333.0,157.34,157.55,157.28,157.36,12333.0
2018-05-22 11:40:00,157.35,157.35,156.78,156.87,11653.0,157.35,157.35,156.78,156.87,11653.0
2018-05-22 11:50:00,156.85,157.1,156.72,156.91,12595.0,156.85,157.1,156.72,156.91,12595.0
2018-05-22 12:00:00,156.91,156.96,156.68,156.9,27068.0,156.91,156.96,156.68,156.9,27068.0
2018-05-22 12:10:00,156.96,157.03,156.78,156.97,5300.0,156.96,157.03,156.78,156.97,5300.0
2018-05-22 12:20:00,156.95,157.01,156.43,156.43,11869.0,156.95,157.01,156.43,156.43,11869.0
2018-05-22 12:30:00,156.5,156.56,156.12,156.12,15052.0,156.5,156.56,156.12,156.12,15052.0
2018-05-22 12:40:00,156.15,156.67,156.14,156.5,10272.0,156.15,156.67,156.14,156.5,10272.0
2018-05-22 12:50:00,156.52,156.79,156.48,156.61,5934.0,156.52,156.79,156.48,156.61,5934.0
2018-05-22 13:00:00,156.56,156.77,156.51,156.77,6300.0,156.56,156.77,156.51,156.77,6300.0
2018-05-22 13:10:00,156.85,156.94,156.68,156.76,5459.0,156.85,156.94,156.68,156.76,5459.0
2018-05-22 13:20:00,156.77,156.88,156.58,156.88,11360.0,156.77,156.88,156.58,156.88,11360.0
2018-05-22 13:30:00,156.87,156.94,156.73,156.79,6205.0,156.87,156.94,156.73,156.79,6205.0
2018-05-22 13:40:00,156.8,156.92,156.73,156.86,12137.0,156.8,156.92,156.73,156.86,12137.0
2018-05-22 13:50:00,156.86,157.12,156.78,157.12,5960.0,156.86,157.12,156.78,157.12,5960.0
2018-05-22 14:00:00,157.12,157.44,157.01,157.27,13716.0,157.12,157.44,157.01,157.27,13716.0
2018-05-22 14:10:00,157.23,157.35,157.07,157.11,8503.0,157.23,157.35,157.07,157.11,8503.0
2018-05-22 14:20:00,157.17,157.36,157.09,157.28,11232.0,157.17,157.36,157.09,157.28,11232.0
2018-05-22 14:30:00,157.28,157.47,157.26,157.34,7432.0,157.28,157.47,157.26,157.34,7432.0
2018-05-22 14:40:00,157.34,157.35,156.96,156.98,12715.0,157.34,157.35,156.96,156.98,12715.0
2018-05-22 14:50:00,156.96,156.99,156.53,156.54,12345.0,156.96,156.99,156.53,156.54,12345.0
2018-05-22 15:00:00,156.51,157.01,156.51,156.75,14125.0,156.51,157.01,156.51,156.75,14125.0
2018-05-22 15:10:00,156.71,156.8,156.61,156.78,11826.0,156.71,156.8,156.61,156.78,11826.0
2018-05-22 15:20:00,156.78,156.88,156.64,156.64,13844.0,156.78,156.88,156.64,156.64,13844.0
2018-05-22 15:30:00,156.57,156.61,156.25,156.61,12756.0,156.57,156.61,156.25,156.61,12756.0
2018-05-22 15:40:00,156.64,156.64,156.13,156.17,31308.0,156.64,156.64,156.13,156.17,31308.0
2018-05-22 15:50:00,156.14,156.4,155.87,156.31,87658.0,156.14,156.4,155.87,156.31,87658.0
2018-05-23 09:30:00,155.5,156.64,155.31,156.26,30145.0,155.5,156.64,155.31,156.26,30145.0
2018-05-23 09:40:00,156.16,156.39,155.8,155.91,10250.0,156.16,156.39,155.8,155.91,10250.0
2018-05-23 09:50:00,156.04,156.34,155.91,156.28,24655.0,156.04,156.34,155.91,156.28,24655.0
2018-05-23 10:00:00,156.29,157.32,156.16,156.95,28150.0,156.29,157.32,156.16,156.95,28150.0
2018-05-23 10:10:00,156.96,157.26,156.86,157.17,15815.0,156.96,157.26,156.86,157.17,15815.0
2018-05-23 10:20:00,157.1,157.1,156.65,156.65,12678.0,157.1,157.1,156.65,156.65,12678.0
2018-05-23 10:30:00,156.55,156.73,156.26,156.31,10602.0,156.55,156.73,156.26,156.31,10602.0
2018-05-23 10:40:00,156.27,156.31,155.97,156.03,15829.0,156.27,156.31,155.97,156.03,15829.0
2018-05-23 10:50:00,156.06,156.22,155.8,156.17,25747.0,156.06,156.22,155.8,156.17,25747.0
2018-05-23 11:00:00,156.14,156.34,156.13,156.21,10033.0,156.14,156.34,156.13,156.21,10033.0
2018-05-23 11:10:00,156.18,156.42,156.18,156.19,16646.0,156.18,156.42,156.18,156.19,16646.0
2018-05-23 11:20:00,156.17,156.39,156.12,156.3,9957.0,156.17,156.39,156.12,156.3,9957.0
2018-05-23 11:30:00,156.3,156.34,156.17,156.33,9255.0,156.3,156.34,156.17,156.33,9255.0
2018-05-23 11:40:00,156.26,156.69,156.26,156.68,7445.0,156.26,156.69,156.26,156.68,7445.0
2018-05-23 11:50:00,156.75,156.75,156.1,156.17,15110.0,156.75,156.75,156.1,156.17,15110.0
2018-05-23 12:00:00,156.17,156.45,156.06,156.33,13893.0,156.17,156.45,156.06,156.33,13893.0
2018-05-23 12:10:00,156.36,156.58,156.09,156.21,6528.0,156.36,156.58,156.09,156.21,6528.0
2018-05-23 12:20:00,156.15,156.25,155.94,155.98,5087.0,156.15,156.25,155.94,155.98,5087.0
2018-05-23 12:30:00,155.97,156.11,155.79,156.03,8058.0,155.97,156.11,155.79,156.03,8058.0
2018-05-23 12:40:00,155.96,156.26,155.96,156.07,4220.0,155.96,156.26,155.96,156.07,4220.0
2018-05-23 12:50:00,156.05,156.28,155.9,156.27,7694.0,156.05,156.28,155.9,156.27,7694.0
2018-05-23 13:00:00,156.21,156.25,155.95,155.98,4090.0,156.21,156.25,155.95,155.98,4090.0
2018-05-23 13:10:00,155.98,156.02,155.75,155.75,5892.0,155.98,156.02,155.75,155.75,5892.0
2018-05-23 13:20:00,155.73,156.02,155.73,155.92,6049.0,155.73,156.02,155.73,155.92,6049.0
2018-05-23 13:30:00,155.9,155.92,155.76,155.89,10400.0,155.9,155.92,155.76,155.89,10400.0
2018-05-23 13:40:00,155.84,155.89,155.68,155.74,6400.0,155.84,155.89,155.68,155.74,6400.0
2018-05-23 13:50:00,155.73,156.01,155.73,155.98,5550.0,155.73,156.01,155.73,155.98,5550.0
2018-05-23 14:00:00,156.0,156.85,156.0,156.82,11203.0,156.0,156.85,156.0,156.82,11203.0
2018-05-23 14:10:00,156.79,156.91,156.61,156.67,6117.0,156.79,156.91,156.61,156.67,6117.0
2018-05-23 14:20:00,156.54,156.69,156.29,156.3,12922.0,156.54,156.69,156.29,156.3,12922.0
2018-05-23 14:30:00,156.32,156.39,156.07,156.31,13671.0,156.32,156.39,156.07,156.31,13671.0
2018-05-23 14:40:00,156.32,156.54,156.3,156.45,6887.0,156.32,156.54,156.3,156.45,6887.0
2018-05-23 14:50:00,156.39,156.82,156.39,156.82,8180.0,156.39,156.82,156.39,156.82,8180.0
2018-05-23 15:00:00,156.76,156.99,156.74,156.96,5746.0,156.76,156.99,156.74,156.96,5746.0
2018-05-23 15:10:00,156.93,156.94,156.77,156.83,8581.0,156.93,156.94,156.77,156.83,8581.0
2018-05-23 15:20:00,156.83,156.83,156.67,156.83,10463.0,156.83,156.83,156.67,156.83,10463.0
2018-05-23 15:30:00,156.79,156.79,156.51,156.52,10793.0,156.79,156.79,156.51,156.52,10793.0
2018-05-23 15:40:00,156.48,156.64,156.38,156.4,10667.0,156.48,156.64,156.38,156.4,10667.0
2018-05-23 15:50:00,156.43,156.98,156.43,156.98,58634.0,156.43,156.98,156.43,156.98,58634.0
2018-05-24 09:30:00,156.99,157.38,156.42,156.51,24772.0,156.99,157.38,156.42,156.51,24772.0
2018-05-24 09:40:00,156.51,156.72,155.57,155.7,15393.0,156.51,156.72,155.57,155.7,15393.0
2018-05-24 09:50:00,155.7,156.31,155.53,156.31,13018.0,155.7,156.31,155.53,156.31,13018.0
2018-05-24 10:00:00,156.22,156.34,155.86,156.18,6886.0,156.22,156.34,155.86,156.18,6886.0
2018-05-24 10:10:00,156.31,156.44,156.08,156.25,11944.0,156.31,156.44,156.08,156.25,11944.0
2018-05-24 10:20:00,156.08,156.67,156.08,156.31,32984.0,156.08,156.67,156.08,156.31,32984.0
2018-05-24 10:30:00,156.3,156.81,156.26,156.69,13874.0,156.3,156.81,156.26,156.69,13874.0
2018-05-24 10:40:00,156.73,156.84,156.51,156.65,10221.0,156.73,156.84,156.51,156.65,10221.0
2018-05-24 10:50:00,156.73,156.8,156.25,156.29,13522.0,156.73,156.8,156.25,156.29,13522.0
2018-05-24 11:00:00,156.19,156.42,156.05,156.32,4848.0,156.19,156.42,156.05,156.32,4848.0
2018-05-24 11:10:00,156.14,156.52,156.06,156.3,4600.0,156.14,156.52,156.06,156.3,4600.0
2018-05-24 11:20:00,156.38,156.38,156.19,156.22,4568.0,156.38,156.38,156.19,156.22,4568.0
2018-05-24 11:30:00,156.43,156.5,156.16,156.23,8996.0,156.43,156.5,156.16,156.23,8996.0
2018-05-24 11:40:00,156.27,156.45,156.24,156.43,6082.0,156.27,156.45,156.24,156.43,6082.0
2018-05-24 11:50:00,156.34,156.78,156.25,156.78,5200.0,156.34,156.78,156.25,156.78,5200.0
2018-05-24 12:00:00,156.67,156.73,156.49,156.53,3760.0,156.67,156.73,156.49,156.53,3760.0
2018-05-24 12:10:00,156.53,156.87,156.53,156.68,2027.0,156.53,156.87,156.53,156.68,2027.0
2018-05-24 12:20:00,156.69,156.84,156.69,156.83,4015.0,156.69,156.84,156.69,156.83,4015.0
2018-05-24 12:30:00,156.76,156.88,156.6,156.7,4000.0,156.76,156.88,156.6,156.7,4000.0
2018-05-24 12:40:00,156.59,156.77,156.47,156.74,2900.0,156.59,156.77,156.47,156.74,2900.0
2018-05-24 12:50:00,156.68,156.84,156.61,156.84,4150.0,156.68,156.84,156.61,156.84,4150.0
2018-05-24 13:00:00,156.75,157.16,156.75,157.14,5543.0,156.75,157.16,156.75,157.14,5543.0
2018-05-24 13:10:00,157.16,157.24,157.04,157.24,2353.0,157.16,157.24,157.04,157.24,2353.0
2018-05-24 13:20:00,157.16,157.41,157.1,157.4,5700.0,157.16,157.41,157.1,157.4,5700.0
2018-05-24 13:30:00,157.37,157.48,157.2,157.38,12159.0,157.37,157.48,157.2,157.38,12159.0
2018-05-24 13:40:00,157.43,157.52,157.25,157.27,6894.0,157.43,157.52,157.25,157.27,6894.0
2018-05-24 13:50:00,157.25,157.25,157.02,157.05,4273.0,157.25,157.25,157.02,157.05,4273.0
2018-05-24 14:00:00,157.0,157.02,156.85,156.96,6618.0,157.0,157.02,156.85,156.96,6618.0
2018-05-24 14:10:00,157.0,157.12,157.0,157.11,2300.0,157.0,157.12,157.0,157.11,2300.0
2018-05-24 14:20:00,157.06,157.19,157.04,157.19,6725.0,157.06,157.19,157.04,157.19,6725.0
2018-05-24 14:30:00,157.17,157.23,157.09,157.13,3830.0,157.17,157.23,157.09,157.13,3830.0
2018-05-24 14:40:00,157.14,157.19,156.9,157.1,4816.0,157.14,157.19,156.9,157.1,4816.0
2018-05-24 14:50:00,156.96,157.12,156.94,157.06,4303.0,156.96,157.12,156.94,157.06,4303.0
2018-05-24 15:00:00,156.99,157.31,156.82,157.29,16069.0,156.99,157.31,156.82,157.29,16069.0
2018-05-24 15:10:00,157.27,157.46,157.22,157.44,5752.0,157.27,157.46,157.22,157.44,5752.0
2018-05-24 15:20:00,157.48,157.66,157.4,157.61,14430.0,157.48,157.66,157.4,157.61,14430.0
2018-05-24 15:30:00,157.61,157.71,157.31,157.31,10636.0,157.61,157.71,157.31,157.31,10636.0
2018-05-24 15:40:00,157.24,157.24,156.83,157.1,30998.0,157.24,157.24,156.83,157.1,30998.0
2018-05-24 15:50:00,157.09,157.15,156.75,156.98,51142.0,157.09,157.15,156.75,156.98,51142.0
2018-05-25 09:30:00,157.0,157.87,156.98,157.49,25745.0,157.0,157.87,156.98,157.49,25745.0
2018-05-25 09:40:00,157.47,157.55,156.87,157.19,9578.0,157.47,157.55,156.87,157.19,9578.0
2018-05-25 09:50:00,157.09,157.48,156.83,157.42,15794.0,157.09,157.48,156.83,157.42,15794.0
2018-05-25 10:00:00,157.39,157.44,156.49,156.96,13000.0,157.39,157.44,156.49,156.96,13000.0
2018-05-25 10:10:00,156.93,157.32,156.74,157.26,9274.0,156.93,157.32,156.74,157.26,9274.0
2018-05-25 10:20:00,157.21,157.37,157.02,157.3,8889.0,157.21,157.37,157.02,157.3,8889.0
2018-05-25 10:30:00,157.34,157.43,157.01,157.01,8730.0,157.34,157.43,157.01,157.01,8730.0
2018-05-25 10:40:00,157.01,157.06,156.59,156.7,15928.0,157.01,157.06,156.59,156.7,15928.0
2018-05-25 10:50:00,156.67,157.05,156.66,156.99,11112.0,156.67,157.05,156.66,156.99,11112.0
2018-05-25 11:00:00,157.05,157.26,156.81,156.81,5508.0,157.05,157.26,156.81,156.81,5508.0
2018-05-25 11:10:00,156.87,156.96,156.66,156.7,7131.0,156.87,156.96,156.66,156.7,7131.0
2018-05-25 11:20:00,156.58,156.61,156.22,156.59,8329.0,156.58,156.61,156.22,156.59,8329.0
2018-05-25 11:30:00,156.66,157.25,156.66,157.16,6401.0,156.66,157.25,156.66,157.16,6401.0
2018-05-25 11:40:00,157.14,157.45,156.9,157.29,8889.0,157.14,157.45,156.9,157.29,8889.0
2018-05-25 11:50:00,157.34,157.4,157.16,157.32,6184.0,157.34,157.4,157.16,157.32,6184.0
2018-05-25 12:00:00,157.37,157.6,157.34,157.35,5965.0,157.37,157.6,157.34,157.35,5965.0
2018-05-25 12:10:00,157.35,157.57,157.03,157.03,9400.0,157.35,157.57,157.03,157.03,9400.0
2018-05-25 12:20:00,157.06,157.32,156.95,157.32,8056.0,157.06,157.32,156.95,157.32,8056.0
2018-05-25 12:30:00,157.38,157.38,157.14,157.18,4136.0,157.38,157.38,157.14,157.18,4136.0
2018-05-25 12:40:00,157.21,157.46,157.2,157.35,7147.0,157.21,157.46,157.2,157.35,7147.0
2018-05-25 12:50:00,157.32,157.6,157.31,157.6,12163.0,157.32,157.6,157.31,157.6,12163.0
2018-05-25 13:00:00,157.6,157.9,157.58,157.61,7424.0,157.6,157.9,157.58,157.61,7424.0
2018-05-25 13:10:00,157.71,157.87,157.6,157.82,5492.0,157.71,157.87,157.6,157.82,5492.0
2018-05-25 13:20:00,157.77,157.84,157.62,157.77,5500.0,157.77,157.84,157.62,157.77,5500.0
2018-05-25 13:30:00,157.7,157.7,157.42,157.52,9997.0,157.7,157.7,157.42,157.52,9997.0
2018-05-25 13:40:00,157.53,157.55,157.1,157.16,8188.0,157.53,157.55,157.1,157.16,8188.0
2018-05-25 13:50:00,157.12,157.25,156.83,156.93,5303.0,157.12,157.25,156.83,156.93,5303.0
2018-05-25 14:00:00,156.9,157.55,156.85,157.54,19580.0,156.9,157.55,156.85,157.54,19580.0
2018-05-25 14:10:00,157.51,157.75,157.5,157.63,7546.0,157.51,157.75,157.5,157.63,7546.0
2018-05-25 14:20:00,157.67,157.68,157.5,157.63,5556.0,157.67,157.68,157.5,157.63,5556.0
2018-05-25 14:30:00,157.59,157.62,157.4,157.42,13611.0,157.59,157.62,157.4,157.42,13611.0
2018-05-25 14:40:00,157.41,157.49,157.24,157.41,12699.0,157.41,157.49,157.24,157.41,12699.0
2018-05-25 14:50:00,157.41,157.5,157.15,157.24,12111.0,157.41,157.5,157.15,157.24,12111.0
2018-05-25 15:00:00,157.22,157.34,157.12,157.29,11990.0,157.22,157.34,157.12,157.29,11990.0
2018-05-25 15:10:00,157.28,157.44,157.21,157.41,6350.0,157.28,157.44,157.21,157.41,6350.0
2018-05-25 15:20:00,157.42,157.56,157.27,157.51,7368.0,157.42,157.56,157.27,157.51,7368.0
2018-05-25 15:30:00,157.43,157.51,157.36,157.42,9252.0,157.43,157.51,157.36,157.42,9252.0
2018-05-25 15:40:00,157.46,157.52,157.27,157.48,25122.0,157.46,157.52,157.27,157.48,25122.0
2018-05-25 15:50:00,157.52,157.7,157.44,157.47,39769.0,157.52,157.7,157.44,157.47,39769.0
2018-05-29 09:30:00,156.6,157.76,156.6,157.0,25531.0,156.6,157.76,156.6,157.0,25531.0
2018-05-29 09:40:00,156.88,157.06,156.02,156.16,60945.0,156.88,157.06,156.02,156.16,60945.0
2018-05-29 09:50:00,156.24,157.06,156.09,156.52,53242.0,156.24,157.06,156.09,156.52,53242.0
2018-05-29 10:00:00,156.76,156.98,156.53,156.88,12317.0,156.76,156.98,156.53,156.88,12317.0
2018-05-29 10:10:00,156.7,156.85,156.4,156.45,5879.0,156.7,156.85,156.4,156.45,5879.0
2018-05-29 10:20:00,156.45,156.58,156.0,156.12,17834.0,156.45,156.58,156.0,156.12,17834.0
2018-05-29 10:30:00,156.11,156.11,155.55,155.73,13979.0,156.11,156.11,155.55,155.73,13979.0
2018-05-29 10:40:00,155.8,156.0,155.39,155.73,14903.0,155.8,156.0,155.39,155.73,14903.0
2018-05-29 10:50:00,155.85,155.91,155.47,155.47,13638.0,155.85,155.91,155.47,155.47,13638.0
2018-05-29 11:00:00,155.55,155.55,154.72,154.87,24974.0,155.55,155.55,154.72,154.87,24974.0
2018-05-29 11:10:00,154.91,155.16,154.79,154.94,12391.0,154.91,155.16,154.79,154.94,12391.0
2018-05-29 11:20:00,155.01,155.58,154.98,155.35,14182.0,155.01,155.58,154.98,155.35,14182.0
2018-05-29 11:30:00,155.29,155.34,154.83,154.9,8436.0,155.29,155.34,154.83,154.9,8436.0
2018-05-29 11:40:00,154.92,154.95,153.59,153.6,17622.0,154.92,154.95,153.59,153.6,17622.0
2018-05-29 11:50:00,153.75,154.14,153.64,153.8,18016.0,153.75,154.14,153.64,153.8,18016.0
2018-05-29 12:00:00,153.75,154.0,153.27,153.89,55919.0,153.75,154.0,153.27,153.89,55919.0
2018-05-29 12:10:00,153.81,154.11,153.71,154.02,35387.0,153.81,154.11,153.71,154.02,35387.0
2018-05-29 12:20:00,154.06,154.38,153.99,154.26,9762.0,154.06,154.38,153.99,154.26,9762.0
2018-05-29 12:30:00,154.3,154.55,154.2,154.24,32403.0,154.3,154.55,154.2,154.24,32403.0
2018-05-29 12:40:00,154.26,154.46,154.17,154.35,14485.0,154.26,154.46,154.17,154.35,14485.0
2018-05-29 12:50:00,154.36,154.58,154.33,154.46,14167.0,154.36,154.58,154.33,154.46,14167.0
2018-05-29 13:00:00,154.44,154.44,154.0,154.04,8798.0,154.44,154.44,154.0,154.04,8798.0
2018-05-29 13:10:00,154.1,154.37,153.96,154.3,9311.0,154.1,154.37,153.96,154.3,9311.0
2018-05-29 13:20:00,154.3,154.56,154.26,154.29,12452.0,154.3,154.56,154.26,154.29,12452.0
2018-05-29 13:30:00,154.32,154.32,154.05,154.21,7544.0,154.32,154.32,154.05,154.21,7544.0
2018-05-29 13:40:00,154.16,154.44,154.08,154.39,6885.0,154.16,154.44,154.08,154.39,6885.0
2018-05-29 13:50:00,154.42,154.52,154.29,154.35,6808.0,154.42,154.52,154.29,154.35,6808.0
2018-05-29 14:00:00,154.26,154.34,153.86,154.02,11551.0,154.26,154.34,153.86,154.02,11551.0
2018-05-29 14:10:00,153.95,154.21,153.9,154.06,7290.0,153.95,154.21,153.9,154.06,7290.0
2018-05-29 14:20:00,154.02,154.38,153.89,154.32,10487.0,154.02,154.38,153.89,154.32,10487.0
2018-05-29 14:30:00,154.24,154.44,154.09,154.09,7286.0,154.24,154.44,154.09,154.09,7286.0
2018-05-29 14:40:00,154.15,154.32,153.88,153.94,10018.0,154.15,154.32,153.88,153.94,10018.0
2018-05-29 14:50:00,153.92,154.04,153.68,153.84,14349.0,153.92,154.04,153.68,153.84,14349.0
2018-05-29 15:00:00,153.75,154.04,153.68,153.98,21379.0,153.75,154.04,153.68,153.98,21379.0
2018-05-29 15:10:00,153.89,154.05,153.79,153.79,15180.0,153.89,154.05,153.79,153.79,15180.0
2018-05-29 15:20:00,153.81,154.03,153.57,153.96,15900.0,153.81,154.03,153.57,153.96,15900.0
2018-05-29 15:30:00,153.89,154.69,153.81,154.67,38510.0,153.89,154.69,153.81,154.67,38510.0
2018-05-29 15:40:00,154.7,155.39,154.67,155.24,42084.0,154.7,155.39,154.67,155.24,42084.0
2018-05-29 15:50:00,155.31,155.65,155.12,155.2,119700.0,155.31,155.65,155.12,155.2,119700.0
2018-05-30 09:30:00,156.06,156.9,155.94,156.75,38679.0,156.06,156.9,155.94,156.75,38679.0
2018-05-30 09:40:00,156.82,156.97,156.36,156.53,23105.0,156.82,156.97,156.36,156.53,23105.0
2018-05-30 09:50:00,156.63,156.84,155.93,155.94,32728.0,156.63,156.84,155.93,155.94,32728.0
2018-05-30 10:00:00,156.02,156.04,155.55,155.68,15645.0,156.02,156.04,155.55,155.68,15645.0
2018-05-30 10:10:00,155.68,156.14,155.57,155.94,55626.0,155.68,156.14,155.57,155.94,55626.0
2018-05-30 10:20:00,155.99,156.02,155.77,155.94,29985.0,155.99,156.02,155.77,155.94,29985.0
2018-05-30 10:30:00,156.0,157.0,155.98,156.84,22145.0,156.0,157.0,155.98,156.84,22145.0
2018-05-30 10:40:00,156.87,157.08,156.64,156.75,32700.0,156.87,157.08,156.64,156.75,32700.0
2018-05-30 10:50:00,156.72,157.1,156.65,156.96,26369.0,156.72,157.1,156.65,156.96,26369.0
2018-05-30 11:00:00,157.02,157.07,156.08,156.49,44123.0,157.02,157.07,156.08,156.49,44123.0
2018-05-30 11:10:00,156.55,156.95,156.55,156.71,11605.0,156.55,156.95,156.55,156.71,11605.0
2018-05-30 11:20:00,156.74,156.93,156.5,156.62,9856.0,156.74,156.93,156.5,156.62,9856.0
2018-05-30 11:30:00,156.65,156.8,156.46,156.52,24503.0,156.65,156.8,156.46,156.52,24503.0
2018-05-30 11:40:00,156.5,156.5,156.14,156.29,16600.0,156.5,156.5,156.14,156.29,16600.0
2018-05-30 11:50:00,156.23,156.37,156.21,156.25,15893.0,156.23,156.37,156.21,156.25,15893.0
2018-05-30 12:00:00,156.38,156.41,156.24,156.36,30520.0,156.38,156.41,156.24,156.36,30520.0
2018-05-30 12:10:00,156.41,156.87,156.28,156.71,16577.0,156.41,156.87,156.28,156.71,16577.0
2018-05-30 12:20:00,156.81,157.04,156.74,156.9,9268.0,156.81,157.04,156.74,156.9,9268.0
2018-05-30 12:30:00,156.91,156.98,156.3,156.45,28230.0,156.91,156.98,156.3,156.45,28230.0
2018-05-30 12:40:00,156.4,156.41,155.59,155.85,17393.0,156.4,156.41,155.59,155.85,17393.0
2018-05-30 12:50:00,155.92,156.25,155.91,156.12,7890.0,155.92,156.25,155.91,156.12,7890.0
2018-05-30 13:00:00,156.17,156.25,155.99,156.1,8639.0,156.17,156.25,155.99,156.1,8639.0
2018-05-30 13:10:00,156.13,156.91,156.13,156.79,12316.0,156.13,156.91,156.13,156.79,12316.0
2018-05-30 13:20:00,156.94,156.94,156.59,156.73,7216.0,156.94,156.94,156.59,156.73,7216.0
2018-05-30 13:30:00,156.71,156.89,156.71,156.89,3390.0,156.71,156.89,156.71,156.89,3390.0
2018-05-30 13:40:00,156.91,157.09,156.8,156.92,8128.0,156.91,157.09,156.8,156.92,8128.0
2018-05-30 13:50:00,156.99,157.25,156.96,157.06,8314.0,156.99,157.25,156.96,157.06,8314.0
2018-05-30 14:00:00,157.12,157.57,157.07,157.3,21987.0,157.12,157.57,157.07,157.3,21987.0
2018-05-30 14:10:00,157.3,157.4,157.08,157.19,25576.0,157.3,157.4,157.08,157.19,25576.0
2018-05-30 14:20:00,157.19,157.33,156.99,157.07,12436.0,157.19,157.33,156.99,157.07,12436.0
2018-05-30 14:30:00,156.98,157.04,156.79,156.79,10455.0,156.98,157.04,156.79,156.79,10455.0
2018-05-30 14:40:00,156.78,156.87,156.65,156.75,7948.0,156.78,156.87,156.65,156.75,7948.0
2018-05-30 14:50:00,156.78,156.92,156.69,156.71,8043.0,156.78,156.92,156.69,156.71,8043.0
2018-05-30 15:00:00,156.75,156.78,156.33,156.33,10067.0,156.75,156.78,156.33,156.33,10067.0
2018-05-30 15:10:00,156.43,156.46,156.26,156.46,18629.0,156.43,156.46,156.26,156.46,18629.0
2018-05-30 15:20:00,156.48,156.83,156.47,156.6,11331.0,156.48,156.83,156.47,156.6,11331.0
2018-05-30 15:30:00,156.6,156.69,156.31,156.38,22006.0,156.6,156.69,156.31,156.38,22006.0
2018-05-30 15:40:00,156.36,156.41,156.26,156.35,15246.0,156.36,156.41,156.26,156.35,15246.0
2018-05-30 15:50:00,156.37,156.8,156.36,156.6,75941.0,156.37,156.8,156.36,156.6,75941.0
2018-05-31 09:30:00,155.49,156.82,155.45,156.25,54599.0,155.49,156.82,155.45,156.25,54599.0
2018-05-31 09:40:00,156.29,156.58,156.03,156.26,43574.0,156.29,156.58,156.03,156.26,43574.0
2018-05-31 09:50:00,156.25,156.92,156.18,156.83,32628.0,156.25,156.92,156.18,156.83,32628.0
2018-05-31 10:00:00,156.89,157.07,156.44,156.59,20666.0,156.89,157.07,156.44,156.59,20666.0
2018-05-31 10:10:00,156.47,156.55,156.0,156.03,17248.0,156.47,156.55,156.0,156.03,17248.0
2018-05-31 10:20:00,156.0,156.03,155.55,155.65,23190.0,156.0,156.03,155.55,155.65,23190.0
2018-05-31 10:30:00,155.61,155.83,155.12,155.12,12884.0,155.61,155.83,155.12,155.12,12884.0
2018-05-31 10:40:00,155.05,155.05,154.45,154.5,17232.0,155.05,155.05,154.45,154.5,17232.0
2018-05-31 10:50:00,154.42,154.68,154.01,154.66,17414.0,154.42,154.68,154.01,154.66,17414.0
2018-05-31 11:00:00,154.69,154.91,154.43,154.61,29640.0,154.69,154.91,154.43,154.61,29640.0
2018-05-31 11:10:00,154.62,154.62,154.1,154.21,21286.0,154.62,154.62,154.1,154.21,21286.0
2018-05-31 11:20:00,154.22,154.95,154.22,154.92,29545.0,154.22,154.95,154.22,154.92,29545.0
2018-05-31 11:30:00,154.85,155.29,154.62,155.13,20848.0,154.85,155.29,154.62,155.13,20848.0
2018-05-31 11:40:00,155.15,155.85,155.1,155.52,37642.0,155.15,155.85,155.1,155.52,37642.0
2018-05-31 11:50:00,155.43,155.57,155.18,155.26,15087.0,155.43,155.57,155.18,155.26,15087.0
2018-05-31 12:00:00,155.22,155.31,154.32,154.35,21949.0,155.22,155.31,154.32,154.35,21949.0
2018-05-31 12:10:00,154.37,154.7,154.19,154.7,27977.0,154.37,154.7,154.19,154.7,27977.0
2018-05-31 12:20:00,154.7,154.88,154.31,154.4,18911.0,154.7,154.88,154.31,154.4,18911.0
2018-05-31 12:30:00,154.38,154.63,154.33,154.56,14677.0,154.38,154.63,154.33,154.56,14677.0
2018-05-31 12:40:00,154.65,154.79,154.55,154.75,12474.0,154.65,154.79,154.55,154.75,12474.0
2018-05-31 12:50:00,154.7,154.76,154.55,154.7,10740.0,154.7,154.76,154.55,154.7,10740.0
2018-05-31 13:00:00,154.71,154.74,154.49,154.7,8431.0,154.71,154.74,154.49,154.7,8431.0
2018-05-31 13:10:00,154.66,154.75,154.52,154.73,13869.0,154.66,154.75,154.52,154.73,13869.0
2018-05-31 13:20:00,154.75,154.93,154.7,154.85,15482.0,154.75,154.93,154.7,154.85,15482.0
2018-05-31 13:30:00,154.85,154.86,154.37,154.61,23175.0,154.85,154.86,154.37,154.61,23175.0
2018-05-31 13:40:00,154.6,154.65,154.33,154.41,19748.0,154.6,154.65,154.33,154.41,19748.0
2018-05-31 13:50:00,154.33,154.42,153.77,153.77,23298.0,154.33,154.42,153.77,153.77,23298.0
2018-05-31 14:00:00,153.81,153.85,153.52,153.61,23442.0,153.81,153.85,153.52,153.61,23442.0
2018-05-31 14:10:00,153.64,154.14,153.61,153.94,40839.0,153.64,154.14,153.61,153.94,40839.0
2018-05-31 14:20:00,153.94,154.08,153.85,153.95,17312.0,153.94,154.08,153.85,153.95,17312.0
2018-05-31 14:30:00,153.95,153.95,153.83,153.83,14900.0,153.95,153.95,153.83,153.83,14900.0
2018-05-31 14:40:00,153.86,154.21,153.83,153.9,29889.0,153.86,154.21,153.83,153.9,29889.0
2018-05-31 14:50:00,153.88,154.21,153.88,153.98,20771.0,153.88,154.21,153.88,153.98,20771.0
2018-05-31 15:00:00,154.01,154.37,153.84,154.37,25247.0,154.01,154.37,153.84,154.37,25247.0
2018-05-31 15:10:00,154.36,154.54,154.25,154.34,16971.0,154.36,154.54,154.25,154.34,16971.0
2018-05-31 15:20:00,154.28,154.35,154.03,154.22,28404.0,154.28,154.35,154.03,154.22,28404.0
2018-05-31 15:30:00,154.16,154.4,154.08,154.21,28291.0,154.16,154.4,154.08,154.21,28291.0
2018-05-31 15:40:00,154.21,154.31,154.1,154.17,22359.0,154.21,154.31,154.1,154.17,22359.0
2018-05-31 15:50:00,154.06,154.16,153.73,154.04,213955.0,154.06,154.16,153.73,154.04,213955.0
2018-06-01 09:30:00,154.86,154.99,152.9,153.01,57659.0,154.86,154.99,152.9,153.01,57659.0
2018-06-01 09:40:00,152.99,153.22,152.43,152.78,59715.0,152.99,153.22,152.43,152.78,59715.0
2018-06-01 09:50:00,152.84,153.0,152.17,152.27,46680.0,152.84,153.0,152.17,152.27,46680.0
2018-06-01 10:00:00,152.25,152.34,151.9,152.02,57883.0,152.25,152.34,151.9,152.02,57883.0
2018-06-01 10:10:00,152.06,152.07,150.5,151.02,100082.0,152.06,152.07,150.5,151.02,100082.0
2018-06-01 10:20:00,150.99,151.88,150.98,151.56,72136.0,150.99,151.88,150.98,151.56,72136.0
2018-06-01 10:30:00,151.62,151.84,151.12,151.12,42767.0,151.62,151.84,151.12,151.12,42767.0
2018-06-01 10:40:00,151.13,151.4,151.03,151.22,58983.0,151.13,151.4,151.03,151.22,58983.0
2018-06-01 10:50:00,151.28,151.6,151.2,151.32,43469.0,151.28,151.6,151.2,151.32,43469.0
2018-06-01 11:00:00,151.45,151.73,151.4,151.58,39420.0,151.45,151.73,151.4,151.58,39420.0
2018-06-01 11:10:00,151.58,152.01,151.09,151.75,62418.0,151.58,152.01,151.09,151.75,62418.0
2018-06-01 11:20:00,151.82,152.06,151.59,151.82,35329.0,151.82,152.06,151.59,151.82,35329.0
2018-06-01 11:30:00,151.84,152.12,151.78,152.0,77302.0,151.84,152.12,151.78,152.0,77302.0
2018-06-01 11:40:00,152.07,152.13,151.85,152.03,47093.0,152.07,152.13,151.85,152.03,47093.0
2018-06-01 11:50:00,152.03,153.03,151.88,152.98,61259.0,152.03,153.03,151.88,152.98,61259.0
2018-06-01 12:00:00,152.96,153.05,152.41,152.43,31215.0,152.96,153.05,152.41,152.43,31215.0
2018-06-01 12:10:00,152.38,152.66,152.14,152.4,39136.0,152.38,152.66,152.14,152.4,39136.0
2018-06-01 12:20:00,152.38,152.68,152.26,152.62,20002.0,152.38,152.68,152.26,152.62,20002.0
2018-06-01 12:30:00,152.63,152.77,152.48,152.51,35936.0,152.63,152.77,152.48,152.51,35936.0
2018-06-01 12:40:00,152.57,152.6,152.34,152.58,36911.0,152.57,152.6,152.34,152.58,36911.0
2018-06-01 12:50:00,152.59,153.03,152.5,152.95,27510.0,152.59,153.03,152.5,152.95,27510.0
2018-06-01 13:00:00,152.86,153.54,152.8,153.31,33019.0,152.86,153.54,152.8,153.31,33019.0
2018-06-01 13:10:00,153.35,153.65,153.05,153.05,24990.0,153.35,153.65,153.05,153.05,24990.0
2018-06-01 13:20:00,153.14,153.39,153.05,153.22,20350.0,153.14,153.39,153.05,153.22,20350.0
2018-06-01 13:30:00,153.24,153.24,152.91,153.03,25113.0,153.24,153.24,152.91,153.03,25113.0
2018-06-01 13:40:00,153.04,153.5,153.0,153.3,52555.0,153.04,153.5,153.0,153.3,52555.0
2018-06-01 13:50:00,153.28,153.39,152.89,152.89,46656.0,153.28,153.39,152.89,152.89,46656.0
2018-06-01 14:00:00,152.86,153.07,152.55,152.61,19604.0,152.86,153.07,152.55,152.61,19604.0
2018-06-01 14:10:00,152.57,152.91,152.51,152.79,13825.0,152.57,152.91,152.51,152.79,13825.0
2018-06-01 14:20:00,152.86,153.1,152.74,152.79,32864.0,152.86,153.1,152.74,152.79,32864.0
2018-06-01 14:30:00,152.88,152.89,152.64,152.83,12043.0,152.88,152.89,152.64,152.83,12043.0
2018-06-01 14:40:00,152.85,152.98,152.8,152.9,12684.0,152.85,152.98,152.8,152.9,12684.0
2018-06-01 14:50:00,152.89,152.96,152.6,152.63,14838.0,152.89,152.96,152.6,152.63,14838.0
2018-06-01 15:00:00,152.7,152.71,152.36,152.46,17014.0,152.7,152.71,152.36,152.46,17014.0
2018-06-01 15:10:00,152.42,152.5,152.11,152.48,123434.0,152.42,152.5,152.11,152.48,123434.0
2018-06-01 15:20:00,152.46,152.59,152.36,152.46,17671.0,152.46,152.59,152.36,152.46,17671.0
2018-06-01 15:30:00,152.46,152.55,152.4,152.4,22366.0,152.46,152.55,152.4,152.4,22366.0
2018-06-01 15:40:00,152.4,152.43,152.0,152.05,44695.0,152.4,152.43,152.0,152.05,44695.0
2018-06-01 15:50:00,152.05,152.21,151.75,152.05,189984.0,152.05,152.21,151.75,152.05,189984.0
2018-06-04 09:30:00,152.05,153.0,150.95,151.02,46520.0,152.05,153.0,150.95,151.02,46520.0
2018-06-04 09:40:00,151.04,151.16,150.66,150.77,43719.0,151.04,151.16,150.66,150.77,43719.0
2018-06-04 09:50:00,150.77,150.88,150.21,150.28,65298.0,150.77,150.88,150.21,150.28,65298.0
2018-06-04 10:00:00,150.2,150.28,148.78,148.78,72213.0,150.2,150.28,148.78,148.78,72213.0
2018-06-04 10:10:00,148.86,149.42,148.2,149.42,69913.0,148.86,149.42,148.2,149.42,69913.0
2018-06-04 10:20:00,149.36,150.18,149.22,149.41,114666.0,149.36,150.18,149.22,149.41,114666.0
2018-06-04 10:30:00,149.38,149.81,149.09,149.35,118468.0,149.38,149.81,149.09,149.35,118468.0
2018-06-04 10:40:00,149.4,150.04,149.25,150.02,48344.0,149.4,150.04,149.25,150.02,48344.0
2018-06-04 10:50:00,150.0,150.15,149.86,150.02,54353.0,150.0,150.15,149.86,150.02,54353.0
2018-06-04 11:00:00,150.02,150.81,150.0,150.58,92213.0,150.02,150.81,150.0,150.58,92213.0
2018-06-04 11:10:00,150.56,150.59,150.19,150.31,56240.0,150.56,150.59,150.19,150.31,56240.0
2018-06-04 11:20:00,150.35,150.41,149.64,150.09,32346.0,150.35,150.41,149.64,150.09,32346.0
2018-06-04 11:30:00,150.12,150.35,149.89,150.0,42827.0,150.12,150.35,149.89,150.0,42827.0
2018-06-04 11:40:00,149.92,150.6,149.91,150.45,52573.0,149.92,150.6,149.91,150.45,52573.0
2018-06-04 11:50:00,150.44,150.44,149.13,149.58,79806.0,150.44,150.44,149.13,149.58,79806.0
2018-06-04 12:00:00,149.6,150.07,149.1,149.67,66520.0,149.6,150.07,149.1,149.67,66520.0
2018-06-04 12:10:00,149.6,150.12,149.52,149.91,28120.0,149.6,150.12,149.52,149.91,28120.0
2018-06-04 12:20:00,149.91,150.0,149.6,149.89,24634.0,149.91,150.0,149.6,149.89,24634.0
2018-06-04 12:30:00,149.94,150.0,149.77,149.77,40621.0,149.94,150.0,149.77,149.77,40621.0
2018-06-04 12:40:00,149.76,150.07,149.58,150.0,15379.0,149.76,150.07,149.58,150.0,15379.0
2018-06-04 12:50:00,150.0,150.4,149.93,150.38,30931.0,150.0,150.4,149.93,150.38,30931.0
2018-06-04 13:00:00,150.32,150.64,150.29,150.41,20536.0,150.32,150.64,150.29,150.41,20536.0
2018-06-04 13:10:00,150.41,150.56,150.33,150.45,12843.0,150.41,150.56,150.33,150.45,12843.0
2018-06-04 13:20:00,150.54,150.59,150.37,150.4,20294.0,150.54,150.59,150.37,150.4,20294.0
2018-06-04 13:30:00,150.4,150.44,150.18,150.22,18715.0,150.4,150.44,150.18,150.22,18715.0
2018-06-04 13:40:00,150.3,150.33,150.03,150.15,26300.0,150.3,150.33,150.03,150.15,26300.0
2018-06-04 13:50:00,150.14,150.23,150.06,150.15,37503.0,150.14,150.23,150.06,150.15,37503.0
2018-06-04 14:00:00,150.2,150.63,150.13,150.13,16049.0,150.2,150.63,150.13,150.13,16049.0
2018-06-04 14:10:00,150.11,150.22,150.05,150.07,21640.0,150.11,150.22,150.05,150.07,21640.0
2018-06-04 14:20:00,150.12,150.39,149.97,150.2,16480.0,150.12,150.39,149.97,150.2,16480.0
2018-06-04 14:30:00,150.21,150.49,150.13,150.13,41132.0,150.21,150.49,150.13,150.13,41132.0
2018-06-04 14:40:00,150.1,150.11,149.78,150.06,24806.0,150.1,150.11,149.78,150.06,24806.0
2018-06-04 14:50:00,150.02,150.2,149.89,150.15,27348.0,150.02,150.2,149.89,150.15,27348.0
2018-06-04 15:00:00,150.1,150.16,149.77,149.93,34974.0,150.1,150.16,149.77,149.93,34974.0
2018-06-04 15:10:00,150.0,150.06,149.92,149.98,52346.0,150.0,150.06,149.92,149.98,52346.0
2018-06-04 15:20:00,149.99,150.25,149.93,150.09,58294.0,149.99,150.25,149.93,150.09,58294.0
2018-06-04 15:30:00,150.12,150.12,149.88,149.97,66083.0,150.12,150.12,149.88,149.97,66083.0
2018-06-04 15:40:00,149.97,150.1,149.82,150.05,81180.0,149.97,150.1,149.82,150.05,81180.0
2018-06-04 15:50:00,150.05,150.11,149.62,149.64,194183.0,150.05,150.11,149.62,149.64,194183.0
2018-06-05 09:30:00,149.71,150.4,148.69,149.74,42403.0,149.71,150.4,148.69,149.74,42403.0
2018-06-05 09:40:00,149.84,150.12,149.46,149.52,75087.0,149.84,150.12,149.46,149.52,75087.0
2018-06-05 09:50:00,149.47,149.51,148.48,148.48,36713.0,149.47,149.51,148.48,148.48,36713.0
2018-06-05 10:00:00,148.51,148.58,147.11,147.41,85879.0,148.51,148.58,147.11,147.41,85879.0
2018-06-05 10:10:00,147.45,147.86,146.56,146.84,62236.0,147.45,147.86,146.56,146.84,62236.0
2018-06-05 10:20:00,146.84,147.24,146.44,147.11,84276.0,146.84,147.24,146.44,147.11,84276.0
2018-06-05 10:30:00,147.16,147.25,146.44,146.5,72498.0,147.16,147.25,146.44,146.5,72498.0
2018-06-05 10:40:00,146.5,146.51,145.32,145.99,97737.0,146.5,146.51,145.32,145.99,97737.0
2018-06-05 10:50:00,145.94,146.41,145.52,145.83,52534.0,145.94,146.41,145.52,145.83,52534.0
2018-06-05 11:00:00,145.93,146.3,145.2,145.2,47872.0,145.93,146.3,145.2,145.2,47872.0
2018-06-05 11:10:00,145.26,145.3,144.7,145.15,60865.0,145.26,145.3,144.7,145.15,60865.0
2018-06-05 11:20:00,145.14,145.5,145.03,145.34,95189.0,145.14,145.5,145.03,145.34,95189.0
2018-06-05 11:30:00,145.38,145.48,144.89,144.91,51737.0,145.38,145.48,144.89,144.91,51737.0
2018-06-05 11:40:00,144.91,144.94,144.28,144.42,86055.0,144.91,144.94,144.28,144.42,86055.0
2018-06-05 11:50:00,144.47,144.65,144.19,144.41,69335.0,144.47,144.65,144.19,144.41,69335.0
2018-06-05 12:00:00,144.48,145.72,144.14,145.72,102560.0,144.48,145.72,144.14,145.72,102560.0
2018-06-05 12:10:00,145.77,145.99,145.45,145.52,31679.0,145.77,145.99,145.45,145.52,31679.0
2018-06-05 12:20:00,145.59,145.87,145.51,145.85,18228.0,145.59,145.87,145.51,145.85,18228.0
2018-06-05 12:30:00,145.8,146.07,145.79,146.02,48255.0,145.8,146.07,145.79,146.02,48255.0
2018-06-05 12:40:00,146.02,146.51,146.01,146.1,50610.0,146.02,146.51,146.01,146.1,50610.0
2018-06-05 12:50:00,146.01,146.27,145.8,146.2,18518.0,146.01,146.27,145.8,146.2,18518.0
2018-06-05 13:00:00,146.25,146.25,145.89,145.95,21495.0,146.25,146.25,145.89,145.95,21495.0
2018-06-05 13:10:00,145.96,146.1,145.81,145.95,17028.0,145.96,146.1,145.81,145.95,17028.0
2018-06-05 13:20:00,145.94,146.09,145.38,146.0,44391.0,145.94,146.09,145.38,146.0,44391.0
2018-06-05 13:30:00,146.01,146.24,145.96,146.24,41541.0,146.01,146.24,145.96,146.24,41541.0
2018-06-05 13:40:00,146.24,146.33,146.09,146.27,32545.0,146.24,146.33,146.09,146.27,32545.0
2018-06-05 13:50:00,146.28,146.43,146.1,146.14,25206.0,146.28,146.43,146.1,146.14,25206.0
2018-06-05 14:00:00,146.15,146.36,145.97,146.32,36340.0,146.15,146.36,145.97,146.32,36340.0
2018-06-05 14:10:00,146.32,146.36,145.96,145.97,37965.0,146.32,146.36,145.96,145.97,37965.0
2018-06-05 14:20:00,145.97,146.14,145.7,145.97,30957.0,145.97,146.14,145.7,145.97,30957.0
2018-06-05 14:30:00,145.93,146.13,145.9,146.12,33526.0,145.93,146.13,145.9,146.12,33526.0
2018-06-05 14:40:00,146.1,146.51,146.01,146.22,146215.0,146.1,146.51,146.01,146.22,146215.0
2018-06-05 14:50:00,146.26,146.32,145.83,145.87,33371.0,146.26,146.32,145.83,145.87,33371.0
2018-06-05 15:00:00,145.9,145.93,145.55,145.72,40856.0,145.9,145.93,145.55,145.72,40856.0
2018-06-05 15:10:00,145.7,145.72,145.46,145.53,36432.0,145.7,145.72,145.46,145.53,36432.0
2018-06-05 15:20:00,145.53,145.55,144.91,145.09,70615.0,145.53,145.55,144.91,145.09,70615.0
2018-06-05 15:30:00,145.09,145.36,144.93,145.34,64599.0,145.09,145.36,144.93,145.34,64599.0
2018-06-05 15:40:00,145.33,145.58,145.2,145.58,102759.0,145.33,145.58,145.2,145.58,102759.0
2018-06-05 15:50:00,145.6,146.06,145.43,145.72,242071.0,145.6,146.06,145.43,145.72,242071.0
2018-06-06 09:30:00,145.72,146.83,144.07,144.81,85280.0,145.72,146.83,144.07,144.81,85280.0
2018-06-06 09:40:00,144.81,145.94,144.53,144.92,89453.0,144.81,145.94,144.53,144.92,89453.0
2018-06-06 09:50:00,144.65,145.09,144.61,144.95,73293.0,144.65,145.09,144.61,144.95,73293.0
2018-06-06 10:00:00,144.93,145.06,144.62,145.0,26165.0,144.93,145.06,144.62,145.0,26165.0
2018-06-06 10:10:00,145.06,145.15,144.9,144.97,56615.0,145.06,145.15,144.9,144.97,56615.0
2018-06-06 10:20:00,145.02,145.54,144.92,145.46,44690.0,145.02,145.54,144.92,145.46,44690.0
2018-06-06 10:30:00,145.44,145.9,145.39,145.89,63496.0,145.44,145.9,145.39,145.89,63496.0
2018-06-06 10:40:00,145.94,146.41,145.4,145.4,55932.0,145.94,146.41,145.4,145.4,55932.0
2018-06-06 10:50:00,145.44,145.64,145.37,145.64,35556.0,145.44,145.64,145.37,145.64,35556.0
2018-06-06 11:00:00,145.66,145.69,145.29,145.56,44793.0,145.66,145.69,145.29,145.56,44793.0
2018-06-06 11:10:00,145.65,146.47,145.62,146.31,31007.0,145.65,146.47,145.62,146.31,31007.0
2018-06-06 11:20:00,146.32,146.59,146.23,146.46,21738.0,146.32,146.59,146.23,146.46,21738.0
2018-06-06 11:30:00,146.37,146.43,146.21,146.43,55610.0,146.37,146.43,146.21,146.43,55610.0
2018-06-06 11:40:00,146.36,146.74,146.3,146.72,54779.0,146.36,146.74,146.3,146.72,54779.0
2018-06-06 11:50:00,146.74,146.91,146.08,146.44,70150.0,146.74,146.91,146.08,146.44,70150.0
2018-06-06 12:00:00,146.4,146.44,146.16,146.19,80113.0,146.4,146.44,146.16,146.19,80113.0
2018-06-06 12:10:00,146.21,146.57,146.21,146.57,20131.0,146.21,146.57,146.21,146.57,20131.0
2018-06-06 12:20:00,146.56,146.56,146.15,146.3,32405.0,146.56,146.56,146.15,146.3,32405.0
2018-06-06 12:30:00,146.25,146.32,145.99,146.26,63128.0,146.25,146.32,145.99,146.26,63128.0
2018-06-06 12:40:00,146.19,146.69,146.19,146.41,33348.0,146.19,146.69,146.19,146.41,33348.0
2018-06-06 12:50:00,146.44,146.51,146.32,146.35,23063.0,146.44,146.51,146.32,146.35,23063.0
2018-06-06 13:00:00,146.34,146.58,146.32,146.43,36602.0,146.34,146.58,146.32,146.43,36602.0
2018-06-06 13:10:00,146.46,146.58,146.41,146.45,33364.0,146.46,146.58,146.41,146.45,33364.0
2018-06-06 13:20:00,146.41,146.42,146.02,146.29,16014.0,146.41,146.42,146.02,146.29,16014.0
2018-06-06 13:30:00,146.34,146.36,146.04,146.09,25220.0,146.34,146.36,146.04,146.09,25220.0
2018-06-06 13:40:00,146.09,146.15,145.97,146.12,26042.0,146.09,146.15,145.97,146.12,26042.0
2018-06-06 13:50:00,146.12,146.17,145.99,146.03,20889.0,146.12,146.17,145.99,146.03,20889.0
2018-06-06 14:00:00,146.05,146.44,145.97,146.33,30883.0,146.05,146.44,145.97,146.33,30883.0
2018-06-06 14:10:00,146.33,146.61,146.13,146.43,40903.0,146.33,146.61,146.13,146.43,40903.0
2018-06-06 14:20:00,146.47,146.56,146.3,146.55,41095.0,146.47,146.56,146.3,146.55,41095.0
2018-06-06 14:30:00,146.53,146.63,146.39,146.39,39043.0,146.53,146.63,146.39,146.39,39043.0
2018-06-06 14:40:00,146.39,146.54,146.38,146.47,42693.0,146.39,146.54,146.38,146.47,42693.0
2018-06-06 14:50:00,146.51,146.95,146.47,146.71,112466.0,146.51,146.95,146.47,146.71,112466.0
2018-06-06 15:00:00,146.73,146.73,146.42,146.5,71121.0,146.73,146.73,146.42,146.5,71121.0
2018-06-06 15:10:00,146.49,146.5,146.16,146.19,51545.0,146.49,146.5,146.16,146.19,51545.0
2018-06-06 15:20:00,146.2,146.45,146.01,146.07,48651.0,146.2,146.45,146.01,146.07,48651.0
2018-06-06 15:30:00,146.11,146.28,145.78,145.81,63783.0,146.11,146.28,145.78,145.81,63783.0
2018-06-06 15:40:00,145.81,145.81,145.29,145.45,135397.0,145.81,145.81,145.29,145.45,135397.0
2018-06-06 15:50:00,145.45,146.0,145.45,146.0,339579.0,145.45,146.0,145.45,146.0,339579.0
2018-06-07 09:30:00,147.1,149.25,146.26,149.08,103737.0,147.1,149.25,146.26,149.08,103737.0
2018-06-07 09:40:00,148.93,149.69,148.19,148.19,54711.0,148.93,149.69,148.19,148.19,54711.0
2018-06-07 09:50:00,148.23,148.89,147.52,147.56,57543.0,148.23,148.89,147.52,147.56,57543.0
2018-06-07 10:00:00,147.54,147.9,146.83,146.88,36197.0,147.54,147.9,146.83,146.88,36197.0
2018-06-07 10:10:00,146.88,147.02,146.23,146.47,46461.0,146.88,147.02,146.23,146.47,46461.0
2018-06-07 10:20:00,146.53,147.05,146.45,146.94,31630.0,146.53,147.05,146.45,146.94,31630.0
2018-06-07 10:30:00,146.92,147.19,146.81,147.17,31487.0,146.92,147.19,146.81,147.17,31487.0
2018-06-07 10:40:00,147.19,147.86,147.1,147.21,30478.0,147.19,147.86,147.1,147.21,30478.0
2018-06-07 10:50:00,147.25,148.27,147.19,148.16,33021.0,147.25,148.27,147.19,148.16,33021.0
2018-06-07 11:00:00,148.17,148.55,147.79,147.87,47077.0,148.17,148.55,147.79,147.87,47077.0
2018-06-07 11:10:00,147.81,148.69,147.8,148.34,20332.0,147.81,148.69,147.8,148.34,20332.0
2018-06-07 11:20:00,148.39,148.4,148.03,148.17,27180.0,148.39,148.4,148.03,148.17,27180.0
2018-06-07 11:30:00,148.22,148.38,148.04,148.38,24971.0,148.22,148.38,148.04,148.38,24971.0
2018-06-07 11:40:00,148.42,149.1,148.41,149.09,52012.0,148.42,149.1,148.41,149.09,52012.0
2018-06-07 11:50:00,149.09,149.1,148.53,148.53,30031.0,149.09,149.1,148.53,148.53,30031.0
2018-06-07 12:00:00,148.51,148.9,148.47,148.79,18492.0,148.51,148.9,148.47,148.79,18492.0
2018-06-07 12:10:00,148.8,148.87,148.53,148.53,22865.0,148.8,148.87,148.53,148.53,22865.0
2018-06-07 12:20:00,148.59,149.09,148.54,148.76,21500.0,148.59,149.09,148.54,148.76,21500.0
2018-06-07 12:30:00,148.73,149.09,148.58,148.77,33352.0,148.73,149.09,148.58,148.77,33352.0
2018-06-07 12:40:00,148.79,148.93,148.36,148.45,33801.0,148.79,148.93,148.36,148.45,33801.0
2018-06-07 12:50:00,148.41,148.62,148.35,148.56,16097.0,148.41,148.62,148.35,148.56,16097.0
2018-06-07 13:00:00,148.56,148.81,148.56,148.6,11243.0,148.56,148.81,148.56,148.6,11243.0
2018-06-07 13:10:00,148.54,148.56,148.08,148.16,15434.0,148.54,148.56,148.08,148.16,15434.0
2018-06-07 13:20:00,148.11,148.46,148.11,148.26,13973.0,148.11,148.46,148.11,148.26,13973.0
2018-06-07 13:30:00,148.3,148.53,147.71,147.73,24897.0,148.3,148.53,147.71,147.73,24897.0
2018-06-07 13:40:00,147.7,148.13,147.7,148.06,24367.0,147.7,148.13,147.7,148.06,24367.0
2018-06-07 13:50:00,148.03,148.03,147.59,147.74,15890.0,148.03,148.03,147.59,147.74,15890.0
2018-06-07 14:00:00,147.69,148.12,147.5,147.78,30240.0,147.69,148.12,147.5,147.78,30240.0
2018-06-07 14:10:00,147.67,148.05,147.67,147.94,20612.0,147.67,148.05,147.67,147.94,20612.0
2018-06-07 14:20:00,147.93,148.0,147.74,147.91,21439.0,147.93,148.0,147.74,147.91,21439.0
2018-06-07 14:30:00,147.91,147.91,146.93,147.06,35217.0,147.91,147.91,146.93,147.06,35217.0
2018-06-07 14:40:00,147.03,147.05,146.48,146.64,30251.0,147.03,147.05,146.48,146.64,30251.0
2018-06-07 14:50:00,146.58,146.96,146.57,146.65,46187.0,146.58,146.96,146.57,146.65,46187.0
2018-06-07 15:00:00,146.67,146.71,146.03,146.03,30772.0,146.67,146.71,146.03,146.03,30772.0
2018-06-07 15:10:00,146.01,146.09,145.71,145.78,39203.0,146.01,146.09,145.71,145.78,39203.0
2018-06-07 15:20:00,145.78,146.2,145.74,146.06,40541.0,145.78,146.2,145.74,146.06,40541.0
2018-06-07 15:30:00,146.04,146.22,145.96,146.16,36448.0,146.04,146.22,145.96,146.16,36448.0
2018-06-07 15:40:00,146.17,146.22,145.76,145.89,73476.0,146.17,146.22,145.76,145.89,73476.0
2018-06-07 15:50:00,145.88,146.06,145.56,145.71,186609.0,145.88,146.06,145.56,145.71,186609.0
2018-06-08 09:30:00,145.98,146.85,145.98,146.33,30937.0,145.98,146.85,145.98,146.33,30937.0
2018-06-08 09:40:00,146.33,147.15,146.32,146.73,34957.0,146.33,147.15,146.32,146.73,34957.0
2018-06-08 09:50:00,146.67,147.62,146.45,147.28,47029.0,146.67,147.62,146.45,147.28,47029.0
2018-06-08 10:00:00,147.26,147.29,146.83,146.99,55511.0,147.26,147.29,146.83,146.99,55511.0
2018-06-08 10:10:00,146.86,147.22,146.8,147.07,22998.0,146.86,147.22,146.8,147.07,22998.0
2018-06-08 10:20:00,147.09,147.09,146.79,146.92,23028.0,147.09,147.09,146.79,146.92,23028.0
2018-06-08 10:30:00,146.89,147.27,146.84,147.08,28140.0,146.89,147.27,146.84,147.08,28140.0
2018-06-08 10:40:00,147.15,147.26,147.03,147.26,17200.0,147.15,147.26,147.03,147.26,17200.0
2018-06-08 10:50:00,147.22,147.71,147.22,147.61,16624.0,147.22,147.71,147.22,147.61,16624.0
2018-06-08 11:00:00,147.6,148.08,147.44,147.87,38545.0,147.6,148.08,147.44,147.87,38545.0
2018-06-08 11:10:00,147.89,148.12,147.77,147.9,28802.0,147.89,148.12,147.77,147.9,28802.0
2018-06-08 11:20:00,147.89,147.97,147.64,147.72,35499.0,147.89,147.97,147.64,147.72,35499.0
2018-06-08 11:30:00,147.69,147.88,147.6,147.65,26227.0,147.69,147.88,147.6,147.65,26227.0
2018-06-08 11:40:00,147.65,148.06,147.61,148.06,25163.0,147.65,148.06,147.61,148.06,25163.0
2018-06-08 11:50:00,148.07,148.84,148.01,148.75,39071.0,148.07,148.84,148.01,148.75,39071.0
2018-06-08 12:00:00,148.91,149.12,148.56,148.67,42655.0,148.91,149.12,148.56,148.67,42655.0
2018-06-08 12:10:00,148.71,149.31,148.68,149.18,28228.0,148.71,149.31,148.68,149.18,28228.0
2018-06-08 12:20:00,149.21,149.42,149.21,149.38,10940.0,149.21,149.42,149.21,149.38,10940.0
2018-06-08 12:30:00,149.4,149.74,149.4,149.68,25648.0,149.4,149.74,149.4,149.68,25648.0
2018-06-08 12:40:00,149.62,149.62,149.28,149.46,15659.0,149.62,149.62,149.28,149.46,15659.0
2018-06-08 12:50:00,149.44,149.74,149.44,149.74,16539.0,149.44,149.74,149.44,149.74,16539.0
2018-06-08 13:00:00,149.75,149.75,149.31,149.38,19150.0,149.75,149.75,149.31,149.38,19150.0
2018-06-08 13:10:00,149.37,149.53,149.31,149.4,9668.0,149.37,149.53,149.31,149.4,9668.0
2018-06-08 13:20:00,149.45,149.53,149.14,149.19,11092.0,149.45,149.53,149.14,149.19,11092.0
2018-06-08 13:30:00,149.19,149.44,149.19,149.29,11342.0,149.19,149.44,149.19,149.29,11342.0
2018-06-08 13:40:00,149.27,149.51,149.27,149.47,20682.0,149.27,149.51,149.27,149.47,20682.0
2018-06-08 13:50:00,149.45,149.51,149.21,149.45,37808.0,149.45,149.51,149.21,149.45,37808.0
2018-06-08 14:00:00,149.46,149.71,149.46,149.71,8464.0,149.46,149.71,149.46,149.71,8464.0
2018-06-08 14:10:00,149.64,150.05,149.63,149.81,19035.0,149.64,150.05,149.63,149.81,19035.0
2018-06-08 14:20:00,149.81,149.82,149.65,149.76,10809.0,149.81,149.82,149.65,149.76,10809.0
2018-06-08 14:30:00,149.8,150.16,149.75,150.08,87516.0,149.8,150.16,149.75,150.08,87516.0
2018-06-08 14:40:00,150.12,150.18,149.99,150.1,13976.0,150.12,150.18,149.99,150.1,13976.0
2018-06-08 14:50:00,150.08,150.24,149.98,150.24,19737.0,150.08,150.24,149.98,150.24,19737.0
2018-06-08 15:00:00,150.22,150.65,150.21,150.52,36741.0,150.22,150.65,150.21,150.52,36741.0
2018-06-08 15:10:00,150.49,150.84,150.49,150.57,26857.0,150.49,150.84,150.49,150.57,26857.0
2018-06-08 15:20:00,150.61,150.96,150.61,150.91,31636.0,150.61,150.96,150.61,150.91,31636.0
2018-06-08 15:30:00,150.93,151.15,150.86,151.05,66736.0,150.93,151.15,150.86,151.05,66736.0
2018-06-08 15:40:00,151.05,151.26,150.59,150.61,45810.0,151.05,151.26,150.59,150.61,45810.0
2018-06-08 15:50:00,150.61,150.76,150.54,150.55,125886.0,150.61,150.76,150.54,150.55,125886.0
2018-06-11 09:30:00,150.67,151.29,149.61,149.61,52142.0,150.67,151.29,149.61,149.61,52142.0
2018-06-11 09:40:00,149.59,149.82,149.09,149.82,55495.0,149.59,149.82,149.09,149.82,55495.0
2018-06-11 09:50:00,149.82,149.82,148.57,148.76,34037.0,149.82,149.82,148.57,148.76,34037.0
2018-06-11 10:00:00,148.86,148.91,147.52,147.65,61173.0,148.86,148.91,147.52,147.65,61173.0
2018-06-11 10:10:00,147.62,148.53,147.43,148.23,37963.0,147.62,148.53,147.43,148.23,37963.0
2018-06-11 10:20:00,148.32,149.03,148.03,148.51,17799.0,148.32,149.03,148.03,148.51,17799.0
2018-06-11 10:30:00,148.5,148.91,148.47,148.79,14626.0,148.5,148.91,148.47,148.79,14626.0
2018-06-11 10:40:00,148.63,148.91,148.48,148.48,21391.0,148.63,148.91,148.48,148.48,21391.0
2018-06-11 10:50:00,148.44,149.25,148.43,149.16,20813.0,148.44,149.25,148.43,149.16,20813.0
2018-06-11 11:00:00,149.18,149.27,148.79,148.96,17496.0,149.18,149.27,148.79,148.96,17496.0
2018-06-11 11:10:00,148.92,149.16,148.72,148.73,23061.0,148.92,149.16,148.72,148.73,23061.0
2018-06-11 11:20:00,148.63,148.75,148.38,148.6,25159.0,148.63,148.75,148.38,148.6,25159.0
2018-06-11 11:30:00,148.54,148.69,148.22,148.67,17473.0,148.54,148.69,148.22,148.67,17473.0
2018-06-11 11:40:00,148.72,149.04,148.46,148.67,24073.0,148.72,149.04,148.46,148.67,24073.0
2018-06-11 11:50:00,148.62,148.69,148.48,148.66,11429.0,148.62,148.69,148.48,148.66,11429.0
2018-06-11 12:00:00,148.66,148.7,148.4,148.6,12705.0,148.66,148.7,148.4,148.6,12705.0
2018-06-11 12:10:00,148.56,148.56,148.26,148.5,10400.0,148.56,148.56,148.26,148.5,10400.0
2018-06-11 12:20:00,148.5,148.95,148.49,148.85,15087.0,148.5,148.95,148.49,148.85,15087.0
2018-06-11 12:30:00,148.8,148.91,148.77,148.78,8857.0,148.8,148.91,148.77,148.78,8857.0
2018-06-11 12:40:00,148.82,148.97,148.72,148.94,20303.0,148.82,148.97,148.72,148.94,20303.0
2018-06-11 12:50:00,148.88,148.88,148.49,148.57,17916.0,148.88,148.88,148.49,148.57,17916.0
2018-06-11 13:00:00,148.59,148.7,148.32,148.7,12418.0,148.59,148.7,148.32,148.7,12418.0
2018-06-11 13:10:00,148.75,148.9,148.69,148.72,25820.0,148.75,148.9,148.69,148.72,25820.0
2018-06-11 13:20:00,148.71,148.71,148.5,148.63,10055.0,148.71,148.71,148.5,148.63,10055.0
2018-06-11 13:30:00,148.63,148.93,148.6,148.93,7920.0,148.63,148.93,148.6,148.93,7920.0
2018-06-11 13:40:00,148.84,148.87,148.71,148.81,9350.0,148.84,148.87,148.71,148.81,9350.0
2018-06-11 13:50:00,148.79,148.79,148.33,148.55,11030.0,148.79,148.79,148.33,148.55,11030.0
2018-06-11 14:00:00,148.47,148.53,148.26,148.37,15633.0,148.47,148.53,148.26,148.37,15633.0
2018-06-11 14:10:00,148.32,148.35,148.21,148.34,10207.0,148.32,148.35,148.21,148.34,10207.0
2018-06-11 14:20:00,148.31,148.6,148.3,148.53,21500.0,148.31,148.6,148.3,148.53,21500.0
2018-06-11 14:30:00,148.56,148.74,148.52,148.68,10335.0,148.56,148.74,148.52,148.68,10335.0
2018-06-11 14:40:00,148.67,148.82,148.64,148.79,13230.0,148.67,148.82,148.64,148.79,13230.0
2018-06-11 14:50:00,148.75,149.29,148.66,149.28,23580.0,148.75,149.29,148.66,149.28,23580.0
2018-06-11 15:00:00,149.28,149.45,149.11,149.17,27002.0,149.28,149.45,149.11,149.17,27002.0
2018-06-11 15:10:00,149.19,149.21,148.74,148.74,17831.0,149.19,149.21,148.74,148.74,17831.0
2018-06-11 15:20:00,148.74,148.99,148.73,148.93,14865.0,148.74,148.99,148.73,148.93,14865.0
2018-06-11 15:30:00,148.95,149.08,148.87,148.96,18191.0,148.95,149.08,148.87,148.96,18191.0
2018-06-11 15:40:00,148.96,149.12,148.93,148.98,29126.0,148.96,149.12,148.93,148.98,29126.0
2018-06-11 15:50:00,148.97,148.99,148.58,148.62,80881.0,148.97,148.99,148.58,148.62,80881.0
2018-06-12 09:30:00,148.88,149.42,148.81,149.0,43486.0,148.88,149.42,148.81,149.0,43486.0
2018-06-12 09:40:00,148.98,149.1,148.17,149.0,49713.0,148.98,149.1,148.17,149.0,49713.0
2018-06-12 09:50:00,148.95,149.81,148.88,149.75,42169.0,148.95,149.81,148.88,149.75,42169.0
2018-06-12 10:00:00,149.75,150.16,149.72,149.87,22913.0,149.75,150.16,149.72,149.87,22913.0
2018-06-12 10:10:00,149.81,150.28,149.71,150.18,46497.0,149.81,150.28,149.71,150.18,46497.0
2018-06-12 10:20:00,150.13,150.39,149.62,149.62,24681.0,150.13,150.39,149.62,149.62,24681.0
2018-06-12 10:30:00,149.68,149.73,149.31,149.56,31532.0,149.68,149.73,149.31,149.56,31532.0
2018-06-12 10:40:00,149.58,149.63,149.21,149.24,18306.0,149.58,149.63,149.21,149.24,18306.0
2018-06-12 10:50:00,149.22,149.39,149.17,149.22,24667.0,149.22,149.39,149.17,149.22,24667.0
2018-06-12 11:00:00,149.24,150.1,149.19,149.91,29337.0,149.24,150.1,149.19,149.91,29337.0
2018-06-12 11:10:00,149.95,149.95,149.43,149.44,31831.0,149.95,149.95,149.43,149.44,31831.0
2018-06-12 11:20:00,149.51,149.87,149.46,149.76,28143.0,149.51,149.87,149.46,149.76,28143.0
2018-06-12 11:30:00,149.77,150.1,149.73,150.1,20907.0,149.77,150.1,149.73,150.1,20907.0
2018-06-12 11:40:00,150.16,150.34,150.11,150.14,33524.0,150.16,150.34,150.11,150.14,33524.0
2018-06-12 11:50:00,150.12,150.51,149.89,150.46,47589.0,150.12,150.51,149.89,150.46,47589.0
2018-06-12 12:00:00,150.48,150.78,150.47,150.67,22490.0,150.48,150.78,150.47,150.67,22490.0
2018-06-12 12:10:00,150.72,150.83,150.53,150.59,13374.0,150.72,150.83,150.53,150.59,13374.0
2018-06-12 12:20:00,150.57,151.11,150.54,151.11,20164.0,150.57,151.11,150.54,151.11,20164.0
2018-06-12 12:30:00,151.11,151.44,150.9,151.04,44366.0,151.11,151.44,150.9,151.04,44366.0
2018-06-12 12:40:00,150.96,151.24,150.96,151.11,8484.0,150.96,151.24,150.96,151.11,8484.0
2018-06-12 12:50:00,151.1,151.28,151.1,151.18,23988.0,151.1,151.28,151.1,151.18,23988.0
2018-06-12 13:00:00,151.15,151.47,151.14,151.3,38779.0,151.15,151.47,151.14,151.3,38779.0
2018-06-12 13:10:00,151.32,151.34,150.86,151.05,24963.0,151.32,151.34,150.86,151.05,24963.0
2018-06-12 13:20:00,151.1,151.31,151.03,151.23,22775.0,151.1,151.31,151.03,151.23,22775.0
2018-06-12 13:30:00,151.18,151.59,151.0,151.49,10152.0,151.18,151.59,151.0,151.49,10152.0
2018-06-12 13:40:00,151.46,151.61,151.42,151.59,9001.0,151.46,151.61,151.42,151.59,9001.0
2018-06-12 13:50:00,151.63,151.73,151.48,151.48,26760.0,151.63,151.73,151.48,151.48,26760.0
2018-06-12 14:00:00,151.51,151.55,151.39,151.41,12580.0,151.51,151.55,151.39,151.41,12580.0
2018-06-12 14:10:00,151.38,151.44,151.24,151.24,13008.0,151.38,151.44,151.24,151.24,13008.0
2018-06-12 14:20:00,151.25,151.26,150.71,150.71,20742.0,151.25,151.26,150.71,150.71,20742.0
2018-06-12 14:30:00,150.71,150.9,150.65,150.77,15208.0,150.71,150.9,150.65,150.77,15208.0
2018-06-12 14:40:00,150.79,150.87,150.65,150.87,17769.0,150.79,150.87,150.65,150.87,17769.0
2018-06-12 14:50:00,150.82,150.92,150.71,150.71,13879.0,150.82,150.92,150.71,150.71,13879.0
2018-06-12 15:00:00,150.74,150.9,150.68,150.77,33304.0,150.74,150.9,150.68,150.77,33304.0
2018-06-12 15:10:00,150.76,150.94,150.73,150.86,21958.0,150.76,150.94,150.73,150.86,21958.0
2018-06-12 15:20:00,150.91,151.16,150.85,151.08,26186.0,150.91,151.16,150.85,151.08,26186.0
2018-06-12 15:30:00,151.08,151.09,150.83,150.89,34389.0,151.08,151.09,150.83,150.89,34389.0
2018-06-12 15:40:00,150.9,150.94,150.5,150.54,39030.0,150.9,150.94,150.5,150.54,39030.0
2018-06-12 15:50:00,150.54,151.04,150.54,150.96,154205.0,150.54,151.04,150.54,150.96,154205.0
2018-06-13 09:30:00,151.11,151.73,150.52,150.61,31577.0,151.11,151.73,150.52,150.61,31577.0
2018-06-13 09:40:00,150.76,151.59,150.76,151.4,17101.0,150.76,151.59,150.76,151.4,17101.0
2018-06-13 09:50:00,151.36,151.68,151.06,151.58,22079.0,151.36,151.68,151.06,151.58,22079.0
2018-06-13 10:00:00,151.65,151.88,151.02,151.46,17012.0,151.65,151.88,151.02,151.46,17012.0
2018-06-13 10:10:00,151.53,151.92,151.39,151.81,14177.0,151.53,151.92,151.39,151.81,14177.0
2018-06-13 10:20:00,151.93,152.46,151.86,152.16,22346.0,151.93,152.46,151.86,152.16,22346.0
2018-06-13 10:30:00,152.32,152.66,152.19,152.28,10568.0,152.32,152.66,152.19,152.28,10568.0
2018-06-13 10:40:00,152.28,152.47,152.08,152.1,8575.0,152.28,152.47,152.08,152.1,8575.0
2018-06-13 10:50:00,152.1,152.37,151.92,152.13,14554.0,152.1,152.37,151.92,152.13,14554.0
2018-06-13 11:00:00,152.16,152.45,152.16,152.3,9648.0,152.16,152.45,152.16,152.3,9648.0
2018-06-13 11:10:00,152.41,152.6,152.34,152.43,10273.0,152.41,152.6,152.34,152.43,10273.0
2018-06-13 11:20:00,152.49,152.72,152.36,152.61,12814.0,152.49,152.72,152.36,152.61,12814.0
2018-06-13 11:30:00,152.7,153.16,152.7,153.04,19074.0,152.7,153.16,152.7,153.04,19074.0
2018-06-13 11:40:00,153.06,153.16,152.89,153.04,18419.0,153.06,153.16,152.89,153.04,18419.0
2018-06-13 11:50:00,153.04,153.39,153.04,153.31,17549.0,153.04,153.39,153.04,153.31,17549.0
2018-06-13 12:00:00,153.27,153.32,152.94,152.94,23181.0,153.27,153.32,152.94,152.94,23181.0
2018-06-13 12:10:00,152.88,152.88,152.43,152.43,14466.0,152.88,152.88,152.43,152.43,14466.0
2018-06-13 12:20:00,152.34,152.8,152.25,152.56,19458.0,152.34,152.8,152.25,152.56,19458.0
2018-06-13 12:30:00,152.57,152.76,152.53,152.75,15435.0,152.57,152.76,152.53,152.75,15435.0
2018-06-13 12:40:00,152.76,152.84,152.69,152.74,18025.0,152.76,152.84,152.69,152.74,18025.0
2018-06-13 12:50:00,152.74,152.87,152.59,152.74,17066.0,152.74,152.87,152.59,152.74,17066.0
2018-06-13 13:00:00,152.64,152.68,152.29,152.31,8413.0,152.64,152.68,152.29,152.31,8413.0
2018-06-13 13:10:00,152.34,152.5,152.29,152.34,6100.0,152.34,152.5,152.29,152.34,6100.0
2018-06-13 13:20:00,152.35,152.5,152.26,152.36,8128.0,152.35,152.5,152.26,152.36,8128.0
2018-06-13 13:30:00,152.33,152.46,152.13,152.39,8851.0,152.33,152.46,152.13,152.39,8851.0
2018-06-13 13:40:00,152.45,152.54,152.2,152.48,13678.0,152.45,152.54,152.2,152.48,13678.0
2018-06-13 13:50:00,152.52,152.52,152.36,152.36,12515.0,152.52,152.52,152.36,152.36,12515.0
2018-06-13 14:00:00,152.34,152.37,151.46,151.69,47248.0,152.34,152.37,151.46,151.69,47248.0
2018-06-13 14:10:00,151.78,152.08,151.66,151.67,26967.0,151.78,152.08,151.66,151.67,26967.0
2018-06-13 14:20:00,151.77,151.77,151.26,151.49,60030.0,151.77,151.77,151.26,151.49,60030.0
2018-06-13 14:30:00,151.49,152.2,151.34,152.09,27158.0,151.49,152.2,151.34,152.09,27158.0
2018-06-13 14:40:00,152.13,152.3,151.86,152.06,17617.0,152.13,152.3,151.86,152.06,17617.0
2018-06-13 14:50:00,152.06,152.76,152.02,152.76,15684.0,152.06,152.76,152.02,152.76,15684.0
2018-06-13 15:00:00,152.82,153.1,152.68,152.71,25598.0,152.82,153.1,152.68,152.71,25598.0
2018-06-13 15:10:00,152.66,152.68,152.35,152.43,10176.0,152.66,152.68,152.35,152.43,10176.0
2018-06-13 15:20:00,152.44,152.54,151.98,152.08,19446.0,152.44,152.54,151.98,152.08,19446.0
2018-06-13 15:30:00,152.11,152.14,151.82,151.93,20193.0,152.11,152.14,151.82,151.93,20193.0
2018-06-13 15:40:00,151.97,151.99,151.69,151.76,28122.0,151.97,151.99,151.69,151.76,28122.0
2018-06-13 15:50:00,151.72,152.03,151.66,151.94,103554.0,151.72,152.03,151.66,151.94,103554.0
2018-06-14 09:30:00,152.44,153.4,152.0,152.61,28460.0,152.44,153.4,152.0,152.61,28460.0
2018-06-14 09:40:00,152.58,153.35,152.43,152.7,29214.0,152.58,153.35,152.43,152.7,29214.0
2018-06-14 09:50:00,152.59,153.33,152.53,153.24,37539.0,152.59,153.33,152.53,153.24,37539.0
2018-06-14 10:00:00,153.28,153.36,153.03,153.28,15172.0,153.28,153.36,153.03,153.28,15172.0
2018-06-14 10:10:00,153.3,154.2,153.27,154.19,79931.0,153.3,154.2,153.27,154.19,79931.0
2018-06-14 10:20:00,154.13,154.56,154.09,154.56,22324.0,154.13,154.56,154.09,154.56,22324.0
2018-06-14 10:30:00,154.52,154.68,153.97,154.03,26822.0,154.52,154.68,153.97,154.03,26822.0
2018-06-14 10:40:00,154.03,154.52,153.93,154.45,16044.0,154.03,154.52,153.93,154.45,16044.0
2018-06-14 10:50:00,154.37,154.71,154.28,154.62,28481.0,154.37,154.71,154.28,154.62,28481.0
2018-06-14 11:00:00,154.65,154.66,154.15,154.15,23513.0,154.65,154.66,154.15,154.15,23513.0
2018-06-14 11:10:00,154.11,154.97,154.0,154.91,25628.0,154.11,154.97,154.0,154.91,25628.0
2018-06-14 11:20:00,154.91,155.42,154.86,155.37,36915.0,154.91,155.42,154.86,155.37,36915.0
2018-06-14 11:30:00,155.29,155.5,155.16,155.31,18950.0,155.29,155.5,155.16,155.31,18950.0
2018-06-14 11:40:00,155.35,155.51,154.87,155.1,21150.0,155.35,155.51,154.87,155.1,21150.0
2018-06-14 11:50:00,155.14,155.15,154.92,154.98,13867.0,155.14,155.15,154.92,154.98,13867.0
2018-06-14 12:00:00,155.05,155.51,155.01,155.44,18982.0,155.05,155.51,155.01,155.44,18982.0
2018-06-14 12:10:00,155.42,155.51,155.16,155.37,20437.0,155.42,155.51,155.16,155.37,20437.0
2018-06-14 12:20:00,155.42,155.52,155.25,155.35,13526.0,155.42,155.52,155.25,155.35,13526.0
2018-06-14 12:30:00,155.3,155.31,154.93,155.02,15139.0,155.3,155.31,154.93,155.02,15139.0
2018-06-14 12:40:00,155.05,155.26,155.0,155.1,23418.0,155.05,155.26,155.0,155.1,23418.0
2018-06-14 12:50:00,155.12,155.29,154.92,155.02,32701.0,155.12,155.29,154.92,155.02,32701.0
2018-06-14 13:00:00,155.05,155.13,154.92,155.04,13357.0,155.05,155.13,154.92,155.04,13357.0
2018-06-14 13:10:00,155.04,155.41,154.95,155.41,14917.0,155.04,155.41,154.95,155.41,14917.0
2018-06-14 13:20:00,155.36,155.4,155.17,155.32,9445.0,155.36,155.4,155.17,155.32,9445.0
2018-06-14 13:30:00,155.34,155.59,155.3,155.33,17644.0,155.34,155.59,155.3,155.33,17644.0
2018-06-14 13:40:00,155.33,155.4,155.09,155.13,10635.0,155.33,155.4,155.09,155.13,10635.0
2018-06-14 13:50:00,155.17,155.25,155.02,155.25,17591.0,155.17,155.25,155.02,155.25,17591.0
2018-06-14 14:00:00,155.25,155.33,155.0,155.02,14514.0,155.25,155.33,155.0,155.02,14514.0
2018-06-14 14:10:00,155.0,155.16,154.9,154.97,13602.0,155.0,155.16,154.9,154.97,13602.0
2018-06-14 14:20:00,154.92,155.19,154.83,155.11,9734.0,154.92,155.19,154.83,155.11,9734.0
2018-06-14 14:30:00,155.09,155.19,154.97,155.01,8600.0,155.09,155.19,154.97,155.01,8600.0
2018-06-14 14:40:00,155.0,155.21,154.98,155.16,25442.0,155.0,155.21,154.98,155.16,25442.0
2018-06-14 14:50:00,155.11,155.11,154.7,154.8,21233.0,155.11,155.11,154.7,154.8,21233.0
2018-06-14 15:00:00,154.8,154.87,154.56,154.81,15881.0,154.8,154.87,154.56,154.81,15881.0
2018-06-14 15:10:00,154.82,154.9,154.66,154.85,11860.0,154.82,154.9,154.66,154.85,11860.0
2018-06-14 15:20:00,154.87,155.12,154.86,155.01,17525.0,154.87,155.12,154.86,155.01,17525.0
2018-06-14 15:30:00,155.01,155.2,154.99,155.06,20348.0,155.01,155.2,154.99,155.06,20348.0
2018-06-14 15:40:00,155.08,155.32,154.87,154.98,30020.0,155.08,155.32,154.87,154.98,30020.0
2018-06-14 15:50:00,154.95,155.03,154.48,155.0,114468.0,154.95,155.03,154.48,155.0,114468.0
2018-06-15 09:30:00,155.51,156.3,154.11,155.76,390370.0,155.51,156.3,154.11,155.76,390370.0
2018-06-15 09:40:00,155.98,156.14,155.34,155.81,29977.0,155.98,156.14,155.34,155.81,29977.0
2018-06-15 09:50:00,155.81,155.82,155.0,155.25,23350.0,155.81,155.82,155.0,155.25,23350.0
2018-06-15 10:00:00,155.21,155.21,154.65,154.8,14826.0,155.21,155.21,154.65,154.8,14826.0
2018-06-15 10:10:00,154.81,155.23,154.6,154.9,13924.0,154.81,155.23,154.6,154.9,13924.0
2018-06-15 10:20:00,154.89,155.43,154.81,155.28,19551.0,154.89,155.43,154.81,155.28,19551.0
2018-06-15 10:30:00,155.22,155.29,154.32,154.34,63797.0,155.22,155.29,154.32,154.34,63797.0
2018-06-15 10:40:00,154.3,154.9,154.3,154.89,17984.0,154.3,154.9,154.3,154.89,17984.0
2018-06-15 10:50:00,154.84,154.9,154.55,154.7,15324.0,154.84,154.9,154.55,154.7,15324.0
2018-06-15 11:00:00,154.64,154.76,154.5,154.62,14665.0,154.64,154.76,154.5,154.62,14665.0
2018-06-15 11:10:00,154.6,154.9,154.28,154.32,50658.0,154.6,154.9,154.28,154.32,50658.0
2018-06-15 11:20:00,154.32,155.1,154.25,154.85,14867.0,154.32,155.1,154.25,154.85,14867.0
2018-06-15 11:30:00,154.91,155.02,154.32,154.38,18394.0,154.91,155.02,154.32,154.38,18394.0
2018-06-15 11:40:00,154.38,154.61,154.3,154.56,15362.0,154.38,154.61,154.3,154.56,15362.0
2018-06-15 11:50:00,154.56,154.8,154.42,154.62,27264.0,154.56,154.8,154.42,154.62,27264.0
2018-06-15 12:00:00,154.66,154.89,154.62,154.89,9407.0,154.66,154.89,154.62,154.89,9407.0
2018-06-15 12:10:00,154.85,155.04,154.73,154.79,8400.0,154.85,155.04,154.73,154.79,8400.0
2018-06-15 12:20:00,154.83,154.98,154.76,154.98,7355.0,154.83,154.98,154.76,154.98,7355.0
2018-06-15 12:30:00,154.98,155.04,154.77,154.86,11355.0,154.98,155.04,154.77,154.86,11355.0
2018-06-15 12:40:00,154.88,154.99,154.68,154.68,10528.0,154.88,154.99,154.68,154.68,10528.0
2018-06-15 12:50:00,154.68,154.99,154.68,154.96,7100.0,154.68,154.99,154.68,154.96,7100.0
2018-06-15 13:00:00,154.92,155.11,154.87,155.11,7193.0,154.92,155.11,154.87,155.11,7193.0
2018-06-15 13:10:00,155.06,155.06,154.72,154.95,6777.0,155.06,155.06,154.72,154.95,6777.0
2018-06-15 13:20:00,154.9,154.93,154.77,154.85,9760.0,154.9,154.93,154.77,154.85,9760.0
2018-06-15 13:30:00,154.86,154.9,154.75,154.86,16289.0,154.86,154.9,154.75,154.86,16289.0
2018-06-15 13:40:00,154.82,154.98,154.72,154.93,20477.0,154.82,154.98,154.72,154.93,20477.0
2018-06-15 13:50:00,154.85,155.07,154.83,154.87,25487.0,154.85,155.07,154.83,154.87,25487.0
2018-06-15 14:00:00,154.88,154.92,154.53,154.69,18844.0,154.88,154.92,154.53,154.69,18844.0
2018-06-15 14:10:00,154.69,154.83,154.62,154.8,10822.0,154.69,154.83,154.62,154.8,10822.0
2018-06-15 14:20:00,154.8,155.13,154.79,154.9,13658.0,154.8,155.13,154.79,154.9,13658.0
2018-06-15 14:30:00,154.91,155.03,154.75,154.76,14070.0,154.91,155.03,154.75,154.76,14070.0
2018-06-15 14:40:00,154.76,155.02,154.75,154.85,15083.0,154.76,155.02,154.75,154.85,15083.0
2018-06-15 14:50:00,154.81,155.03,154.72,154.95,11988.0,154.81,155.03,154.72,154.95,11988.0
2018-06-15 15:00:00,154.96,154.96,154.68,154.77,17964.0,154.96,154.96,154.68,154.77,17964.0
2018-06-15 15:10:00,154.77,154.8,154.61,154.61,27166.0,154.77,154.8,154.61,154.61,27166.0
2018-06-15 15:20:00,154.6,154.86,154.56,154.79,24068.0,154.6,154.86,154.56,154.79,24068.0
2018-06-15 15:30:00,154.78,154.8,154.5,154.75,32716.0,154.78,154.8,154.5,154.75,32716.0
2018-06-15 15:40:00,154.78,154.81,154.55,154.65,34689.0,154.78,154.81,154.55,154.65,34689.0
2018-06-15 15:50:00,154.66,155.28,154.66,155.02,178500.0,154.66,155.28,154.66,155.02,178500.0
2018-06-18 09:30:00,153.9,153.97,152.61,153.02,37547.0,153.9,153.97,152.61,153.02,37547.0
2018-06-18 09:40:00,153.07,153.07,151.91,152.12,28712.0,153.07,153.07,151.91,152.12,28712.0
2018-06-18 09:50:00,152.14,152.63,152.04,152.21,17874.0,152.14,152.63,152.04,152.21,17874.0
2018-06-18 10:00:00,152.17,152.28,151.41,152.03,35738.0,152.17,152.28,151.41,152.03,35738.0
2018-06-18 10:10:00,152.01,152.27,151.93,152.19,24992.0,152.01,152.27,151.93,152.19,24992.0
2018-06-18 10:20:00,152.29,152.71,152.0,152.1,28156.0,152.29,152.71,152.0,152.1,28156.0
2018-06-18 10:30:00,152.1,153.12,152.0,152.59,28634.0,152.1,153.12,152.0,152.59,28634.0
2018-06-18 10:40:00,152.59,153.06,152.58,152.74,29616.0,152.59,153.06,152.58,152.74,29616.0
2018-06-18 10:50:00,152.68,153.02,152.62,152.98,36114.0,152.68,153.02,152.62,152.98,36114.0
2018-06-18 11:00:00,152.99,153.17,152.57,152.58,27962.0,152.99,153.17,152.57,152.58,27962.0
2018-06-18 11:10:00,152.66,153.02,152.63,152.63,17950.0,152.66,153.02,152.63,152.63,17950.0
2018-06-18 11:20:00,152.67,152.74,152.31,152.5,18239.0,152.67,152.74,152.31,152.5,18239.0
2018-06-18 11:30:00,152.44,152.51,152.06,152.37,8966.0,152.44,152.51,152.06,152.37,8966.0
2018-06-18 11:40:00,152.33,152.69,152.09,152.48,15405.0,152.33,152.69,152.09,152.48,15405.0
2018-06-18 11:50:00,152.48,152.48,152.04,152.1,13397.0,152.48,152.48,152.04,152.1,13397.0
2018-06-18 12:00:00,152.1,152.67,152.1,152.67,8709.0,152.1,152.67,152.1,152.67,8709.0
2018-06-18 12:10:00,152.61,152.63,152.41,152.42,7790.0,152.61,152.63,152.41,152.42,7790.0
2018-06-18 12:20:00,152.45,152.45,152.17,152.32,9384.0,152.45,152.45,152.17,152.32,9384.0
2018-06-18 12:30:00,152.33,152.42,152.23,152.33,6316.0,152.33,152.42,152.23,152.33,6316.0
2018-06-18 12:40:00,152.36,152.66,152.24,152.47,9250.0,152.36,152.66,152.24,152.47,9250.0
2018-06-18 12:50:00,152.47,152.58,152.29,152.58,10448.0,152.47,152.58,152.29,152.58,10448.0
2018-06-18 13:00:00,152.58,152.74,152.41,152.48,8523.0,152.58,152.74,152.41,152.48,8523.0
2018-06-18 13:10:00,152.46,152.52,152.21,152.24,5550.0,152.46,152.52,152.21,152.24,5550.0
2018-06-18 13:20:00,152.24,152.47,152.22,152.34,8700.0,152.24,152.47,152.22,152.34,8700.0
2018-06-18 13:30:00,152.38,152.41,152.02,152.04,9986.0,152.38,152.41,152.02,152.04,9986.0
2018-06-18 13:40:00,152.03,152.09,151.9,152.03,13974.0,152.03,152.09,151.9,152.03,13974.0
2018-06-18 13:50:00,152.05,152.14,151.95,152.06,7922.0,152.05,152.14,151.95,152.06,7922.0
2018-06-18 14:00:00,152.07,152.24,151.88,152.23,9873.0,152.07,152.24,151.88,152.23,9873.0
2018-06-18 14:10:00,152.16,152.16,151.79,152.0,12660.0,152.16,152.16,151.79,152.0,12660.0
2018-06-18 14:20:00,151.99,152.04,151.9,151.97,14500.0,151.99,152.04,151.9,151.97,14500.0
2018-06-18 14:30:00,151.98,152.09,151.91,151.97,15600.0,151.98,152.09,151.91,151.97,15600.0
2018-06-18 14:40:00,151.98,152.07,151.74,151.79,11800.0,151.98,152.07,151.74,151.79,11800.0
2018-06-18 14:50:00,151.75,151.81,151.54,151.66,17936.0,151.75,151.81,151.54,151.66,17936.0
2018-06-18 15:00:00,151.61,151.82,151.59,151.82,8641.0,151.61,151.82,151.59,151.82,8641.0
2018-06-18 15:10:00,151.79,151.92,151.67,151.76,13858.0,151.79,151.92,151.67,151.76,13858.0
2018-06-18 15:20:00,151.78,152.02,151.68,151.73,29084.0,151.78,152.02,151.68,151.73,29084.0
2018-06-18 15:30:00,151.69,151.94,151.48,151.58,44716.0,151.69,151.94,151.48,151.58,44716.0
2018-06-18 15:40:00,151.56,151.64,151.41,151.47,47377.0,151.56,151.64,151.41,151.47,47377.0
2018-06-18 15:50:00,151.45,151.77,151.43,151.69,97265.0,151.45,151.77,151.43,151.69,97265.0
2018-06-19 09:30:00,150.01,151.08,149.67,150.91,65792.0,150.01,151.08,149.67,150.91,65792.0
2018-06-19 09:40:00,150.84,151.64,150.44,151.6,31680.0,150.84,151.64,150.44,151.6,31680.0
2018-06-19 09:50:00,151.6,151.68,150.79,151.27,32836.0,151.6,151.68,150.79,151.27,32836.0
2018-06-19 10:00:00,151.18,151.73,151.12,151.42,19833.0,151.18,151.73,151.12,151.42,19833.0
2018-06-19 10:10:00,151.45,152.89,151.43,152.87,39055.0,151.45,152.89,151.43,152.87,39055.0
2018-06-19 10:20:00,152.88,152.95,152.36,152.5,20686.0,152.88,152.95,152.36,152.5,20686.0
2018-06-19 10:30:00,152.47,153.04,152.34,152.43,53700.0,152.47,153.04,152.34,152.43,53700.0
2018-06-19 10:40:00,152.39,153.25,152.2,153.09,20459.0,152.39,153.25,152.2,153.09,20459.0
2018-06-19 10:50:00,153.06,153.43,152.95,153.07,17600.0,153.06,153.43,152.95,153.07,17600.0
2018-06-19 11:00:00,153.05,153.6,153.05,153.53,43066.0,153.05,153.6,153.05,153.53,43066.0
2018-06-19 11:10:00,153.55,153.89,153.41,153.72,42867.0,153.55,153.89,153.41,153.72,42867.0
2018-06-19 11:20:00,153.75,154.0,153.19,153.34,10374.0,153.75,154.0,153.19,153.34,10374.0
2018-06-19 11:30:00,153.34,153.47,152.87,153.03,14957.0,153.34,153.47,152.87,153.03,14957.0
2018-06-19 11:40:00,153.05,153.58,152.95,153.53,21805.0,153.05,153.58,152.95,153.53,21805.0
2018-06-19 11:50:00,153.52,153.67,153.31,153.37,20649.0,153.52,153.67,153.31,153.37,20649.0
2018-06-19 12:00:00,153.45,153.52,153.27,153.3,20200.0,153.45,153.52,153.27,153.3,20200.0
2018-06-19 12:10:00,153.27,153.42,153.16,153.36,8143.0,153.27,153.42,153.16,153.36,8143.0
2018-06-19 12:20:00,153.35,153.86,153.34,153.61,16839.0,153.35,153.86,153.34,153.61,16839.0
2018-06-19 12:30:00,153.59,153.69,153.41,153.53,36400.0,153.59,153.69,153.41,153.53,36400.0
2018-06-19 12:40:00,153.54,153.78,153.54,153.56,11756.0,153.54,153.78,153.54,153.56,11756.0
2018-06-19 12:50:00,153.53,153.82,153.53,153.82,7820.0,153.53,153.82,153.53,153.82,7820.0
2018-06-19 13:00:00,153.89,153.98,153.73,153.79,7209.0,153.89,153.98,153.73,153.79,7209.0
2018-06-19 13:10:00,153.78,154.11,153.73,154.11,9626.0,153.78,154.11,153.73,154.11,9626.0
2018-06-19 13:20:00,154.12,154.45,154.06,154.28,20201.0,154.12,154.45,154.06,154.28,20201.0
2018-06-19 13:30:00,154.25,154.63,154.07,154.55,14296.0,154.25,154.63,154.07,154.55,14296.0
2018-06-19 13:40:00,154.53,154.71,154.39,154.67,7740.0,154.53,154.71,154.39,154.67,7740.0
2018-06-19 13:50:00,154.67,154.87,154.59,154.72,9171.0,154.67,154.87,154.59,154.72,9171.0
2018-06-19 14:00:00,154.78,154.9,154.7,154.72,13920.0,154.78,154.9,154.7,154.72,13920.0
2018-06-19 14:10:00,154.74,155.08,154.72,155.08,52447.0,154.74,155.08,154.72,155.08,52447.0
2018-06-19 14:20:00,155.04,155.05,154.42,154.5,23126.0,155.04,155.05,154.42,154.5,23126.0
2018-06-19 14:30:00,154.55,154.81,154.53,154.68,49569.0,154.55,154.81,154.53,154.68,49569.0
2018-06-19 14:40:00,154.65,154.76,154.39,154.42,10772.0,154.65,154.76,154.39,154.42,10772.0
2018-06-19 14:50:00,154.46,154.53,154.15,154.4,28601.0,154.46,154.53,154.15,154.4,28601.0
2018-06-19 15:00:00,154.38,154.5,154.28,154.32,30299.0,154.38,154.5,154.28,154.32,30299.0
2018-06-19 15:10:00,154.39,154.57,154.07,154.11,141124.0,154.39,154.57,154.07,154.11,141124.0
2018-06-19 15:20:00,154.11,154.12,153.88,154.01,15687.0,154.11,154.12,153.88,154.01,15687.0
2018-06-19 15:30:00,153.98,154.28,153.97,154.12,16684.0,153.98,154.28,153.97,154.12,16684.0
2018-06-19 15:40:00,154.11,154.5,154.08,154.4,36753.0,154.11,154.5,154.08,154.4,36753.0
2018-06-19 15:50:00,154.4,154.57,154.4,154.52,93387.0,154.4,154.57,154.4,154.52,93387.0
2018-06-20 09:30:00,154.46,155.3,153.75,155.3,35320.0,154.46,155.3,153.75,155.3,35320.0
2018-06-20 09:40:00,155.28,155.88,154.84,155.11,46713.0,155.28,155.88,154.84,155.11,46713.0
2018-06-20 09:50:00,155.19,155.91,154.79,155.76,24029.0,155.19,155.91,154.79,155.76,24029.0
2018-06-20 10:00:00,155.58,155.79,154.79,154.93,35351.0,155.58,155.79,154.79,154.93,35351.0
2018-06-20 10:10:00,154.93,155.22,154.76,154.94,21276.0,154.93,155.22,154.76,154.94,21276.0
2018-06-20 10:20:00,154.94,155.59,154.94,155.42,18156.0,154.94,155.59,154.94,155.42,18156.0
2018-06-20 10:30:00,155.51,155.71,155.37,155.59,20573.0,155.51,155.71,155.37,155.59,20573.0
2018-06-20 10:40:00,155.67,155.83,155.45,155.76,23691.0,155.67,155.83,155.45,155.76,23691.0
2018-06-20 10:50:00,155.78,156.4,155.78,156.4,9789.0,155.78,156.4,155.78,156.4,9789.0
2018-06-20 11:00:00,156.35,156.48,156.14,156.37,16070.0,156.35,156.48,156.14,156.37,16070.0
2018-06-20 11:10:00,156.42,156.95,156.42,156.81,52295.0,156.42,156.95,156.42,156.81,52295.0
2018-06-20 11:20:00,156.83,157.35,156.8,157.29,18292.0,156.83,157.35,156.8,157.29,18292.0
2018-06-20 11:30:00,157.29,157.36,156.79,156.84,19847.0,157.29,157.36,156.79,156.84,19847.0
2018-06-20 11:40:00,156.89,157.07,156.71,156.73,16159.0,156.89,157.07,156.71,156.73,16159.0
2018-06-20 11:50:00,156.71,157.39,156.67,157.39,9666.0,156.71,157.39,156.67,157.39,9666.0
2018-06-20 12:00:00,157.46,157.58,157.04,157.2,14958.0,157.46,157.58,157.04,157.2,14958.0
2018-06-20 12:10:00,157.2,157.27,156.96,156.96,8240.0,157.2,157.27,156.96,156.96,8240.0
2018-06-20 12:20:00,156.97,157.01,156.76,156.84,8330.0,156.97,157.01,156.76,156.84,8330.0
2018-06-20 12:30:00,156.91,156.99,156.75,156.94,17590.0,156.91,156.99,156.75,156.94,17590.0
2018-06-20 12:40:00,156.93,157.26,156.87,157.23,11693.0,156.93,157.26,156.87,157.23,11693.0
2018-06-20 12:50:00,157.23,157.45,157.23,157.45,6421.0,157.23,157.45,157.23,157.45,6421.0
2018-06-20 13:00:00,157.45,157.61,157.39,157.49,12367.0,157.45,157.61,157.39,157.49,12367.0
2018-06-20 13:10:00,157.5,157.55,157.25,157.46,21380.0,157.5,157.55,157.25,157.46,21380.0
2018-06-20 13:20:00,157.46,157.63,157.39,157.46,5423.0,157.46,157.63,157.39,157.46,5423.0
2018-06-20 13:30:00,157.48,157.57,157.42,157.48,8970.0,157.48,157.57,157.42,157.48,8970.0
2018-06-20 13:40:00,157.51,157.61,157.44,157.56,12304.0,157.51,157.61,157.44,157.56,12304.0
2018-06-20 13:50:00,157.57,157.7,157.27,157.63,19639.0,157.57,157.7,157.27,157.63,19639.0
2018-06-20 14:00:00,157.65,157.7,157.42,157.52,14531.0,157.65,157.7,157.42,157.52,14531.0
2018-06-20 14:10:00,157.49,157.85,157.37,157.76,11390.0,157.49,157.85,157.37,157.76,11390.0
2018-06-20 14:20:00,157.85,157.98,157.7,157.97,15500.0,157.85,157.98,157.7,157.97,15500.0
2018-06-20 14:30:00,157.98,158.0,157.73,157.81,26388.0,157.98,158.0,157.73,157.81,26388.0
2018-06-20 14:40:00,157.84,157.85,157.55,157.62,18945.0,157.84,157.85,157.55,157.62,18945.0
2018-06-20 14:50:00,157.62,157.7,157.53,157.54,14900.0,157.62,157.7,157.53,157.54,14900.0
2018-06-20 15:00:00,157.53,157.56,157.03,157.22,77814.0,157.53,157.56,157.03,157.22,77814.0
2018-06-20 15:10:00,157.22,157.38,157.17,157.25,11069.0,157.22,157.38,157.17,157.25,11069.0
2018-06-20 15:20:00,157.3,157.53,157.24,157.5,35777.0,157.3,157.53,157.24,157.5,35777.0
2018-06-20 15:30:00,157.51,157.64,157.39,157.42,24897.0,157.51,157.64,157.39,157.42,24897.0
2018-06-20 15:40:00,157.4,158.19,157.35,158.17,61000.0,157.4,158.19,157.35,158.17,61000.0
2018-06-20 15:50:00,158.17,158.18,157.5,157.63,137756.0,158.17,158.18,157.5,157.63,137756.0
2018-06-21 09:30:00,157.88,157.88,157.3,157.3,19495.0,157.88,157.88,157.3,157.3,19495.0
2018-06-21 09:40:00,157.37,157.38,156.74,156.94,17944.0,157.37,157.38,156.74,156.94,17944.0
2018-06-21 09:50:00,156.89,157.08,156.13,156.42,27921.0,156.89,157.08,156.13,156.42,27921.0
2018-06-21 10:00:00,156.29,156.68,156.16,156.33,23453.0,156.29,156.68,156.16,156.33,23453.0
2018-06-21 10:10:00,156.34,156.87,156.14,156.24,15037.0,156.34,156.87,156.14,156.24,15037.0
2018-06-21 10:20:00,156.15,156.33,155.82,156.07,16051.0,156.15,156.33,155.82,156.07,16051.0
2018-06-21 10:30:00,156.08,156.25,155.64,155.74,14492.0,156.08,156.25,155.64,155.74,14492.0
2018-06-21 10:40:00,155.67,156.1,155.58,155.84,21328.0,155.67,156.1,155.58,155.84,21328.0
2018-06-21 10:50:00,155.88,156.15,155.83,156.15,4400.0,155.88,156.15,155.83,156.15,4400.0
2018-06-21 11:00:00,156.1,156.35,156.0,156.21,8747.0,156.1,156.35,156.0,156.21,8747.0
2018-06-21 11:10:00,156.22,156.43,156.06,156.43,3500.0,156.22,156.43,156.06,156.43,3500.0
2018-06-21 11:20:00,156.45,156.49,156.19,156.24,10300.0,156.45,156.49,156.19,156.24,10300.0
2018-06-21 11:30:00,156.31,156.73,156.31,156.72,5570.0,156.31,156.73,156.31,156.72,5570.0
2018-06-21 11:40:00,156.73,156.85,156.54,156.8,6126.0,156.73,156.85,156.54,156.8,6126.0
2018-06-21 11:50:00,156.86,157.06,156.79,156.84,9700.0,156.86,157.06,156.79,156.84,9700.0
2018-06-21 12:00:00,156.8,156.8,156.29,156.39,7809.0,156.8,156.8,156.29,156.39,7809.0
2018-06-21 12:10:00,156.43,156.64,156.37,156.43,12782.0,156.43,156.64,156.37,156.43,12782.0
2018-06-21 12:20:00,156.47,156.53,156.31,156.49,17852.0,156.47,156.53,156.31,156.49,17852.0
2018-06-21 12:30:00,156.48,156.52,156.34,156.36,8808.0,156.48,156.52,156.34,156.36,8808.0
2018-06-21 12:40:00,156.3,156.6,156.28,156.48,7205.0,156.3,156.6,156.28,156.48,7205.0
2018-06-21 12:50:00,156.51,156.68,156.31,156.39,11401.0,156.51,156.68,156.31,156.39,11401.0
2018-06-21 13:00:00,156.35,156.65,156.35,156.51,6050.0,156.35,156.65,156.35,156.51,6050.0
2018-06-21 13:10:00,156.65,156.85,156.65,156.76,3843.0,156.65,156.85,156.65,156.76,3843.0
2018-06-21 13:20:00,156.8,157.02,156.72,157.0,5020.0,156.8,157.02,156.72,157.0,5020.0
2018-06-21 13:30:00,156.97,157.15,156.63,156.67,8410.0,156.97,157.15,156.63,156.67,8410.0
2018-06-21 13:40:00,156.58,156.95,156.58,156.59,7763.0,156.58,156.95,156.58,156.59,7763.0
2018-06-21 13:50:00,156.58,156.75,156.45,156.75,16735.0,156.58,156.75,156.45,156.75,16735.0
2018-06-21 14:00:00,156.75,156.91,156.54,156.82,12548.0,156.75,156.91,156.54,156.82,12548.0
2018-06-21 14:10:00,156.82,156.83,156.42,156.44,7600.0,156.82,156.83,156.42,156.44,7600.0
2018-06-21 14:20:00,156.41,156.49,156.27,156.35,10446.0,156.41,156.49,156.27,156.35,10446.0
2018-06-21 14:30:00,156.39,156.69,156.38,156.58,8850.0,156.39,156.69,156.38,156.58,8850.0
2018-06-21 14:40:00,156.59,156.75,156.42,156.75,6643.0,156.59,156.75,156.42,156.75,6643.0
2018-06-21 14:50:00,156.73,156.73,156.46,156.5,6417.0,156.73,156.73,156.46,156.5,6417.0
2018-06-21 15:00:00,156.47,156.83,156.45,156.73,8810.0,156.47,156.83,156.45,156.73,8810.0
2018-06-21 15:10:00,156.69,156.71,156.5,156.54,9413.0,156.69,156.71,156.5,156.54,9413.0
2018-06-21 15:20:00,156.52,156.67,156.23,156.62,16100.0,156.52,156.67,156.23,156.62,16100.0
2018-06-21 15:30:00,156.64,156.65,156.33,156.53,17752.0,156.64,156.65,156.33,156.53,17752.0
2018-06-21 15:40:00,156.5,156.54,156.34,156.48,17950.0,156.5,156.54,156.34,156.48,17950.0
2018-06-21 15:50:00,156.42,156.69,156.28,156.58,90233.0,156.42,156.69,156.28,156.58,90233.0
2018-06-22 09:30:00,157.09,157.43,155.89,155.9,17261.0,157.09,157.43,155.89,155.9,17261.0
2018-06-22 09:40:00,156.05,156.32,155.76,156.28,11669.0,156.05,156.32,155.76,156.28,11669.0
2018-06-22 09:50:00,156.23,156.53,156.05,156.19,7960.0,156.23,156.53,156.05,156.19,7960.0
2018-06-22 10:00:00,156.0,156.38,155.82,156.35,10735.0,156.0,156.38,155.82,156.35,10735.0
2018-06-22 10:10:00,156.31,156.68,156.28,156.28,6011.0,156.31,156.68,156.28,156.28,6011.0
2018-06-22 10:20:00,156.06,156.32,155.88,156.11,24700.0,156.06,156.32,155.88,156.11,24700.0
2018-06-22 10:30:00,156.02,156.29,155.99,156.28,13658.0,156.02,156.29,155.99,156.28,13658.0
2018-06-22 10:40:00,156.22,156.75,156.22,156.39,24401.0,156.22,156.75,156.22,156.39,24401.0
2018-06-22 10:50:00,156.39,156.88,156.39,156.88,7979.0,156.39,156.88,156.39,156.88,7979.0
2018-06-22 11:00:00,156.82,157.13,156.8,157.13,14311.0,156.82,157.13,156.8,157.13,14311.0
2018-06-22 11:10:00,157.1,157.74,156.99,157.74,21359.0,157.1,157.74,156.99,157.74,21359.0
2018-06-22 11:20:00,157.74,158.11,157.49,158.08,31500.0,157.74,158.11,157.49,158.08,31500.0
2018-06-22 11:30:00,158.08,158.13,157.69,158.07,25053.0,158.08,158.13,157.69,158.07,25053.0
2018-06-22 11:40:00,158.03,158.76,157.96,158.43,32090.0,158.03,158.76,157.96,158.43,32090.0
2018-06-22 11:50:00,158.45,158.63,158.09,158.32,14987.0,158.45,158.63,158.09,158.32,14987.0
2018-06-22 12:00:00,158.36,158.36,157.78,157.97,9614.0,158.36,158.36,157.78,157.97,9614.0
2018-06-22 12:10:00,158.0,158.09,157.88,157.97,11962.0,158.0,158.09,157.88,157.97,11962.0
2018-06-22 12:20:00,157.92,158.44,157.81,158.34,31711.0,157.92,158.44,157.81,158.34,31711.0
2018-06-22 12:30:00,158.34,158.35,157.95,158.12,16840.0,158.34,158.35,157.95,158.12,16840.0
2018-06-22 12:40:00,158.11,158.4,158.1,158.27,18930.0,158.11,158.4,158.1,158.27,18930.0
2018-06-22 12:50:00,158.31,158.55,158.14,158.53,17502.0,158.31,158.55,158.14,158.53,17502.0
2018-06-22 13:00:00,158.55,158.83,158.5,158.77,11993.0,158.55,158.83,158.5,158.77,11993.0
2018-06-22 13:10:00,158.72,158.89,158.62,158.89,16223.0,158.72,158.89,158.62,158.89,16223.0
2018-06-22 13:20:00,158.77,158.95,158.62,158.64,29992.0,158.77,158.95,158.62,158.64,29992.0
2018-06-22 13:30:00,158.67,158.87,158.57,158.81,23697.0,158.67,158.87,158.57,158.81,23697.0
2018-06-22 13:40:00,158.77,159.12,158.63,158.92,41241.0,158.77,159.12,158.63,158.92,41241.0
2018-06-22 13:50:00,158.97,159.42,158.88,158.99,30318.0,158.97,159.42,158.88,158.99,30318.0
2018-06-22 14:00:00,158.99,159.62,158.95,159.35,23309.0,158.99,159.62,158.95,159.35,23309.0
2018-06-22 14:10:00,159.37,159.56,159.1,159.13,25843.0,159.37,159.56,159.1,159.13,25843.0
2018-06-22 14:20:00,159.14,159.33,159.02,159.31,29285.0,159.14,159.33,159.02,159.31,29285.0
2018-06-22 14:30:00,159.32,159.56,159.09,159.56,33198.0,159.32,159.56,159.09,159.56,33198.0
2018-06-22 14:40:00,159.59,160.0,159.59,159.79,70041.0,159.59,160.0,159.59,159.79,70041.0
2018-06-22 14:50:00,159.83,160.0,159.78,159.9,38684.0,159.83,160.0,159.78,159.9,38684.0
2018-06-22 15:00:00,159.93,159.99,159.81,159.92,53185.0,159.93,159.99,159.81,159.92,53185.0
2018-06-22 15:10:00,159.91,160.28,159.82,160.04,184463.0,159.91,160.28,159.82,160.04,184463.0
2018-06-22 15:20:00,160.05,160.16,159.64,159.76,62502.0,160.05,160.16,159.64,159.76,62502.0
2018-06-22 15:30:00,159.72,160.03,159.53,159.55,54217.0,159.72,160.03,159.53,159.55,54217.0
2018-06-22 15:40:00,159.52,159.69,159.35,159.59,67294.0,159.52,159.69,159.35,159.59,67294.0
2018-06-22 15:50:00,159.61,160.09,158.96,159.18,200549.0,159.61,160.09,158.96,159.18,200549.0
2018-06-25 09:30:00,158.69,159.95,158.27,158.59,45200.0,158.69,159.95,158.27,158.59,45200.0
2018-06-25 09:40:00,158.31,159.73,158.05,159.73,72374.0,158.31,159.73,158.05,159.73,72374.0
2018-06-25 09:50:00,159.67,160.17,159.08,159.48,62081.0,159.67,160.17,159.08,159.48,62081.0
2018-06-25 10:00:00,159.49,159.49,158.21,158.48,26686.0,159.49,159.49,158.21,158.48,26686.0
2018-06-25 10:10:00,158.56,158.59,157.67,158.0,27347.0,158.56,158.59,157.67,158.0,27347.0
2018-06-25 10:20:00,158.0,158.39,157.87,158.23,17597.0,158.0,158.39,157.87,158.23,17597.0
2018-06-25 10:30:00,158.23,158.23,157.89,157.89,13426.0,158.23,158.23,157.89,157.89,13426.0
2018-06-25 10:40:00,157.86,157.94,157.48,157.51,21721.0,157.86,157.94,157.48,157.51,21721.0
2018-06-25 10:50:00,157.4,157.45,156.65,156.83,20664.0,157.4,157.45,156.65,156.83,20664.0
2018-06-25 11:00:00,156.75,157.09,156.43,156.85,27925.0,156.75,157.09,156.43,156.85,27925.0
2018-06-25 11:10:00,156.84,157.18,156.62,156.75,12881.0,156.84,157.18,156.62,156.75,12881.0
2018-06-25 11:20:00,156.63,156.74,156.48,156.48,11761.0,156.63,156.74,156.48,156.48,11761.0
2018-06-25 11:30:00,156.5,156.6,156.22,156.3,14102.0,156.5,156.6,156.22,156.3,14102.0
2018-06-25 11:40:00,156.24,156.76,156.24,156.64,19157.0,156.24,156.76,156.24,156.64,19157.0
2018-06-25 11:50:00,156.62,156.7,156.42,156.64,10268.0,156.62,156.7,156.42,156.64,10268.0
2018-06-25 12:00:00,156.6,156.62,155.86,155.93,33872.0,156.6,156.62,155.86,155.93,33872.0
2018-06-25 12:10:00,155.97,156.08,155.56,156.05,33770.0,155.97,156.08,155.56,156.05,33770.0
2018-06-25 12:20:00,156.02,156.14,155.65,155.69,18590.0,156.02,156.14,155.65,155.69,18590.0
2018-06-25 12:30:00,155.76,155.79,155.1,155.23,17196.0,155.76,155.79,155.1,155.23,17196.0
2018-06-25 12:40:00,155.28,155.51,155.03,155.05,12715.0,155.28,155.51,155.03,155.05,12715.0
2018-06-25 12:50:00,155.06,155.44,155.0,155.44,23706.0,155.06,155.44,155.0,155.44,23706.0
2018-06-25 13:00:00,155.41,155.41,154.69,154.84,15654.0,155.41,155.41,154.69,154.84,15654.0
2018-06-25 13:10:00,154.8,154.86,154.46,154.54,14500.0,154.8,154.86,154.46,154.54,14500.0
2018-06-25 13:20:00,154.55,154.68,154.19,154.26,28923.0,154.55,154.68,154.19,154.26,28923.0
2018-06-25 13:30:00,154.3,154.73,154.3,154.65,8400.0,154.3,154.73,154.3,154.65,8400.0
2018-06-25 13:40:00,154.64,155.02,154.6,154.81,18348.0,154.64,155.02,154.6,154.81,18348.0
2018-06-25 13:50:00,154.89,154.89,154.27,154.27,15295.0,154.89,154.89,154.27,154.27,15295.0
2018-06-25 14:00:00,154.23,154.24,153.88,153.92,24544.0,154.23,154.24,153.88,153.92,24544.0
2018-06-25 14:10:00,153.92,154.16,153.68,153.81,19224.0,153.92,154.16,153.68,153.81,19224.0
2018-06-25 14:20:00,153.81,153.84,153.5,153.81,15900.0,153.81,153.84,153.5,153.81,15900.0
2018-06-25 14:30:00,153.91,153.91,153.42,153.44,22516.0,153.91,153.91,153.42,153.44,22516.0
2018-06-25 14:40:00,153.4,153.43,153.22,153.23,11550.0,153.4,153.43,153.22,153.23,11550.0
2018-06-25 14:50:00,153.24,153.34,152.91,153.29,19324.0,153.24,153.34,152.91,153.29,19324.0
2018-06-25 15:00:00,153.27,153.4,153.17,153.35,15986.0,153.27,153.4,153.17,153.35,15986.0
2018-06-25 15:10:00,153.31,153.82,153.28,153.82,12249.0,153.31,153.82,153.28,153.82,12249.0
2018-06-25 15:20:00,153.83,154.19,153.71,154.0,37382.0,153.83,154.19,153.71,154.0,37382.0
2018-06-25 15:30:00,153.98,155.11,153.93,155.05,73013.0,153.98,155.11,153.93,155.05,73013.0
2018-06-25 15:40:00,155.01,155.27,154.68,154.82,43833.0,155.01,155.27,154.68,154.82,43833.0
2018-06-25 15:50:00,154.78,155.19,154.7,154.82,130127.0,154.78,155.19,154.7,154.82,130127.0
2018-06-26 09:30:00,154.41,155.5,153.53,153.58,25264.0,154.41,155.5,153.53,153.58,25264.0
2018-06-26 09:40:00,153.58,154.35,153.09,153.09,21389.0,153.58,154.35,153.09,153.09,21389.0
2018-06-26 09:50:00,153.1,153.23,152.67,152.79,12033.0,153.1,153.23,152.67,152.79,12033.0
2018-06-26 10:00:00,152.86,153.17,152.34,152.57,28580.0,152.86,153.17,152.34,152.57,28580.0
2018-06-26 10:10:00,152.48,152.48,151.68,152.08,35740.0,152.48,152.48,151.68,152.08,35740.0
2018-06-26 10:20:00,152.1,152.12,151.41,151.41,47955.0,152.1,152.12,151.41,151.41,47955.0
2018-06-26 10:30:00,151.43,151.54,151.01,151.26,37793.0,151.43,151.54,151.01,151.26,37793.0
2018-06-26 10:40:00,151.25,151.56,151.17,151.52,39553.0,151.25,151.56,151.17,151.52,39553.0
2018-06-26 10:50:00,151.53,151.78,151.31,151.41,45510.0,151.53,151.78,151.31,151.41,45510.0
2018-06-26 11:00:00,151.34,151.77,151.34,151.67,23949.0,151.34,151.77,151.34,151.67,23949.0
2018-06-26 11:10:00,151.67,151.98,151.62,151.83,28068.0,151.67,151.98,151.62,151.83,28068.0
2018-06-26 11:20:00,151.82,151.97,151.41,151.44,10873.0,151.82,151.97,151.41,151.44,10873.0
2018-06-26 11:30:00,151.43,151.76,151.34,151.73,10468.0,151.43,151.76,151.34,151.73,10468.0
2018-06-26 11:40:00,151.74,151.89,151.42,151.81,19200.0,151.74,151.89,151.42,151.81,19200.0
2018-06-26 11:50:00,151.8,151.97,151.58,151.96,21974.0,151.8,151.97,151.58,151.96,21974.0
2018-06-26 12:00:00,151.94,152.61,151.94,152.6,16149.0,151.94,152.61,151.94,152.6,16149.0
2018-06-26 12:10:00,152.64,152.92,152.48,152.51,22350.0,152.64,152.92,152.48,152.51,22350.0
2018-06-26 12:20:00,152.51,152.68,152.41,152.44,13621.0,152.51,152.68,152.41,152.44,13621.0
2018-06-26 12:30:00,152.45,152.46,152.2,152.27,18213.0,152.45,152.46,152.2,152.27,18213.0
2018-06-26 12:40:00,152.26,152.26,151.92,152.14,14595.0,152.26,152.26,151.92,152.14,14595.0
2018-06-26 12:50:00,152.16,152.42,152.07,152.38,12265.0,152.16,152.42,152.07,152.38,12265.0
2018-06-26 13:00:00,152.32,152.57,152.29,152.48,8582.0,152.32,152.57,152.29,152.48,8582.0
2018-06-26 13:10:00,152.44,152.57,152.4,152.48,15943.0,152.44,152.57,152.4,152.48,15943.0
2018-06-26 13:20:00,152.49,152.52,152.18,152.18,11400.0,152.49,152.52,152.18,152.18,11400.0
2018-06-26 13:30:00,152.17,152.31,152.01,152.25,9096.0,152.17,152.31,152.01,152.25,9096.0
2018-06-26 13:40:00,152.23,152.32,152.14,152.27,11510.0,152.23,152.32,152.14,152.27,11510.0
2018-06-26 13:50:00,152.27,152.42,151.89,152.14,79755.0,152.27,152.42,151.89,152.14,79755.0
2018-06-26 14:00:00,152.23,152.57,152.08,152.15,21367.0,152.23,152.57,152.08,152.15,21367.0
2018-06-26 14:10:00,152.17,152.2,151.85,151.85,12523.0,152.17,152.2,151.85,151.85,12523.0
2018-06-26 14:20:00,151.92,152.19,151.83,152.18,16837.0,151.92,152.19,151.83,152.18,16837.0
2018-06-26 14:30:00,152.19,152.5,152.03,152.5,19506.0,152.19,152.5,152.03,152.5,19506.0
2018-06-26 14:40:00,152.5,152.5,152.17,152.25,15385.0,152.5,152.5,152.17,152.25,15385.0
2018-06-26 14:50:00,152.24,152.46,152.23,152.38,19562.0,152.24,152.46,152.23,152.38,19562.0
2018-06-26 15:00:00,152.34,152.36,151.92,151.96,37130.0,152.34,152.36,151.92,151.96,37130.0
2018-06-26 15:10:00,151.98,152.08,151.93,152.01,19720.0,151.98,152.08,151.93,152.01,19720.0
2018-06-26 15:20:00,151.99,152.1,151.91,152.04,27710.0,151.99,152.1,151.91,152.04,27710.0
2018-06-26 15:30:00,152.08,152.33,152.03,152.03,23962.0,152.08,152.33,152.03,152.03,23962.0
2018-06-26 15:40:00,152.03,152.07,151.65,151.65,39338.0,152.03,152.07,151.65,151.65,39338.0
2018-06-26 15:50:00,151.63,151.65,151.06,151.54,218149.0,151.63,151.65,151.06,151.54,218149.0
2018-06-27 09:30:00,151.76,151.9,150.56,150.56,60109.0,151.76,151.9,150.56,150.56,60109.0
2018-06-27 09:40:00,150.66,151.09,150.17,150.59,47064.0,150.66,151.09,150.17,150.59,47064.0
2018-06-27 09:50:00,150.55,151.19,150.37,151.01,44996.0,150.55,151.19,150.37,151.01,44996.0
2018-06-27 10:00:00,150.96,151.33,150.59,150.87,48439.0,150.96,151.33,150.59,150.87,48439.0
2018-06-27 10:10:00,150.81,151.06,150.58,150.62,38119.0,150.81,151.06,150.58,150.62,38119.0
2018-06-27 10:20:00,150.53,150.97,150.45,150.93,30697.0,150.53,150.97,150.45,150.93,30697.0
2018-06-27 10:30:00,150.95,151.14,150.75,150.94,29486.0,150.95,151.14,150.75,150.94,29486.0
2018-06-27 10:40:00,150.99,151.29,150.91,151.02,39013.0,150.99,151.29,150.91,151.02,39013.0
2018-06-27 10:50:00,151.02,151.08,150.72,150.9,20823.0,151.02,151.08,150.72,150.9,20823.0
2018-06-27 11:00:00,150.88,150.88,150.2,150.42,32082.0,150.88,150.88,150.2,150.42,32082.0
2018-06-27 11:10:00,150.44,150.66,150.21,150.46,38349.0,150.44,150.66,150.21,150.46,38349.0
2018-06-27 11:20:00,150.55,150.55,149.84,149.87,29513.0,150.55,150.55,149.84,149.87,29513.0
2018-06-27 11:30:00,149.78,149.91,149.58,149.69,28990.0,149.78,149.91,149.58,149.69,28990.0
2018-06-27 11:40:00,149.63,150.08,149.58,150.01,32947.0,149.63,150.08,149.58,150.01,32947.0
2018-06-27 11:50:00,149.97,149.98,149.55,149.57,31002.0,149.97,149.98,149.55,149.57,31002.0
2018-06-27 12:00:00,149.55,150.01,149.5,149.84,26495.0,149.55,150.01,149.5,149.84,26495.0
2018-06-27 12:10:00,149.87,150.12,149.67,150.02,25999.0,149.87,150.12,149.67,150.02,25999.0
2018-06-27 12:20:00,150.02,150.02,149.7,149.72,14574.0,150.02,150.02,149.7,149.72,14574.0
2018-06-27 12:30:00,149.73,149.73,149.26,149.36,19995.0,149.73,149.73,149.26,149.36,19995.0
2018-06-27 12:40:00,149.33,149.36,149.03,149.17,20768.0,149.33,149.36,149.03,149.17,20768.0
2018-06-27 12:50:00,149.2,149.39,148.63,148.69,30482.0,149.2,149.39,148.63,148.69,30482.0
2018-06-27 13:00:00,148.7,149.04,148.52,148.55,23437.0,148.7,149.04,148.52,148.55,23437.0
2018-06-27 13:10:00,148.59,148.64,147.73,147.8,43773.0,148.59,148.64,147.73,147.8,43773.0
2018-06-27 13:20:00,147.81,148.21,147.77,147.84,26399.0,147.81,148.21,147.77,147.84,26399.0
2018-06-27 13:30:00,147.84,148.13,147.67,147.91,29754.0,147.84,148.13,147.67,147.91,29754.0
2018-06-27 13:40:00,147.9,148.1,147.5,147.58,34908.0,147.9,148.1,147.5,147.58,34908.0
2018-06-27 13:50:00,147.53,147.92,147.47,147.83,17889.0,147.53,147.92,147.47,147.83,17889.0
2018-06-27 14:00:00,147.77,148.12,147.7,147.74,31731.0,147.77,148.12,147.7,147.74,31731.0
2018-06-27 14:10:00,147.77,148.23,147.59,148.15,23016.0,147.77,148.23,147.59,148.15,23016.0
2018-06-27 14:20:00,148.13,148.25,148.01,148.07,30328.0,148.13,148.25,148.01,148.07,30328.0
2018-06-27 14:30:00,148.02,148.45,148.01,148.34,28365.0,148.02,148.45,148.01,148.34,28365.0
2018-06-27 14:40:00,148.37,148.44,148.16,148.39,22636.0,148.37,148.44,148.16,148.39,22636.0
2018-06-27 14:50:00,148.4,148.4,147.7,147.74,29475.0,148.4,148.4,147.7,147.74,29475.0
2018-06-27 15:00:00,147.71,147.99,147.53,147.53,29650.0,147.71,147.99,147.53,147.53,29650.0
2018-06-27 15:10:00,147.52,147.73,147.22,147.47,33763.0,147.52,147.73,147.22,147.47,33763.0
2018-06-27 15:20:00,147.51,148.64,147.5,148.57,49269.0,147.51,148.64,147.5,148.57,49269.0
2018-06-27 15:30:00,148.57,148.77,148.28,148.37,64386.0,148.57,148.77,148.28,148.37,64386.0
2018-06-27 15:40:00,148.38,148.58,147.89,147.89,77254.0,148.38,148.58,147.89,147.89,77254.0
2018-06-27 15:50:00,147.85,148.25,147.43,147.47,202621.0,147.85,148.25,147.43,147.47,202621.0
2018-06-28 09:30:00,147.78,148.49,146.6,147.37,35807.0,147.78,148.49,146.6,147.37,35807.0
2018-06-28 09:40:00,147.42,147.65,146.11,146.31,32249.0,147.42,147.65,146.11,146.31,32249.0
2018-06-28 09:50:00,146.37,147.54,146.26,147.04,21590.0,146.37,147.54,146.26,147.04,21590.0
2018-06-28 10:00:00,147.18,147.36,146.81,147.04,14432.0,147.18,147.36,146.81,147.04,14432.0
2018-06-28 10:10:00,147.1,147.2,146.0,146.07,23752.0,147.1,147.2,146.0,146.07,23752.0
2018-06-28 10:20:00,146.09,146.1,145.37,145.6,25131.0,146.09,146.1,145.37,145.6,25131.0
2018-06-28 10:30:00,145.56,146.1,145.4,146.1,43463.0,145.56,146.1,145.4,146.1,43463.0
2018-06-28 10:40:00,146.12,146.67,146.04,146.54,15883.0,146.12,146.67,146.04,146.54,15883.0
2018-06-28 10:50:00,146.63,146.77,146.4,146.75,17821.0,146.63,146.77,146.4,146.75,17821.0
2018-06-28 11:00:00,146.82,146.95,146.5,146.61,11896.0,146.82,146.95,146.5,146.61,11896.0
2018-06-28 11:10:00,146.63,146.63,146.17,146.57,19268.0,146.63,146.63,146.17,146.57,19268.0
2018-06-28 11:20:00,146.6,147.24,146.39,146.99,37086.0,146.6,147.24,146.39,146.99,37086.0
2018-06-28 11:30:00,147.01,147.2,146.79,146.9,27832.0,147.01,147.2,146.79,146.9,27832.0
2018-06-28 11:40:00,146.87,147.02,146.63,146.64,18653.0,146.87,147.02,146.63,146.64,18653.0
2018-06-28 11:50:00,146.62,147.52,146.58,147.41,29213.0,146.62,147.52,146.58,147.41,29213.0
2018-06-28 12:00:00,147.48,147.83,147.03,147.03,29647.0,147.48,147.83,147.03,147.03,29647.0
2018-06-28 12:10:00,147.09,147.12,146.91,146.97,10805.0,147.09,147.12,146.91,146.97,10805.0
2018-06-28 12:20:00,146.99,147.01,146.63,146.75,10520.0,146.99,147.01,146.63,146.75,10520.0
2018-06-28 12:30:00,146.75,146.76,146.4,146.51,10934.0,146.75,146.76,146.4,146.51,10934.0
2018-06-28 12:40:00,146.45,146.56,146.25,146.48,11053.0,146.45,146.56,146.25,146.48,11053.0
2018-06-28 12:50:00,146.51,146.84,146.44,146.74,16406.0,146.51,146.84,146.44,146.74,16406.0
2018-06-28 13:00:00,146.76,146.98,146.76,146.89,8414.0,146.76,146.98,146.76,146.89,8414.0
2018-06-28 13:10:00,146.9,147.06,146.78,147.03,12093.0,146.9,147.06,146.78,147.03,12093.0
2018-06-28 13:20:00,147.0,147.17,146.94,147.08,19620.0,147.0,147.17,146.94,147.08,19620.0
2018-06-28 13:30:00,147.02,147.13,146.56,146.56,16635.0,147.02,147.13,146.56,146.56,16635.0
2018-06-28 13:40:00,146.62,146.76,146.54,146.63,10390.0,146.62,146.76,146.54,146.63,10390.0
2018-06-28 13:50:00,146.6,146.73,146.4,146.4,10520.0,146.6,146.73,146.4,146.4,10520.0
2018-06-28 14:00:00,146.49,146.64,146.31,146.53,17505.0,146.49,146.64,146.31,146.53,17505.0
2018-06-28 14:10:00,146.47,146.81,146.34,146.81,15969.0,146.47,146.81,146.34,146.81,15969.0
2018-06-28 14:20:00,146.85,147.43,146.85,147.19,22599.0,146.85,147.43,146.85,147.19,22599.0
2018-06-28 14:30:00,147.23,147.35,147.03,147.11,20892.0,147.23,147.35,147.03,147.11,20892.0
2018-06-28 14:40:00,147.18,147.4,147.14,147.38,14728.0,147.18,147.4,147.14,147.38,14728.0
2018-06-28 14:50:00,147.35,148.0,147.25,147.94,24135.0,147.35,148.0,147.25,147.94,24135.0
2018-06-28 15:00:00,147.99,148.23,147.83,148.17,36803.0,147.99,148.23,147.83,148.17,36803.0
2018-06-28 15:10:00,148.15,148.48,148.15,148.32,22942.0,148.15,148.48,148.15,148.32,22942.0
2018-06-28 15:20:00,148.28,148.52,148.04,148.08,27339.0,148.28,148.52,148.04,148.08,27339.0
2018-06-28 15:30:00,148.12,148.12,147.83,147.92,21443.0,148.12,148.12,147.83,147.92,21443.0
2018-06-28 15:40:00,147.9,148.0,147.8,147.91,25774.0,147.9,148.0,147.8,147.91,25774.0
2018-06-28 15:50:00,147.89,147.89,147.48,147.59,162239.0,147.89,147.89,147.48,147.59,162239.0
2018-06-29 09:30:00,161.5,168.0,161.39,165.47,650522.0,161.5,168.0,161.39,165.47,650522.0
2018-06-29 09:40:00,165.6,168.28,165.22,166.39,365067.0,165.6,168.28,165.22,166.39,365067.0
2018-06-29 09:50:00,166.41,166.58,164.5,165.82,351809.0,166.41,166.58,164.5,165.82,351809.0
2018-06-29 10:00:00,165.78,166.47,165.48,165.78,154453.0,165.78,166.47,165.48,165.78,154453.0
2018-06-29 10:10:00,165.82,167.75,165.82,166.93,162272.0,165.82,167.75,165.82,166.93,162272.0
2018-06-29 10:20:00,166.99,168.8,166.9,167.94,158360.0,166.99,168.8,166.9,167.94,158360.0
2018-06-29 10:30:00,167.99,168.44,167.6,168.39,208927.0,167.99,168.44,167.6,168.39,208927.0
2018-06-29 10:40:00,168.41,169.34,168.36,169.0,133061.0,168.41,169.34,168.36,169.0,133061.0
2018-06-29 10:50:00,168.96,168.96,168.14,168.45,158559.0,168.96,168.96,168.14,168.45,158559.0
2018-06-29 11:00:00,168.47,169.2,168.27,168.85,70084.0,168.47,169.2,168.27,168.85,70084.0
2018-06-29 11:10:00,168.86,169.47,168.5,168.51,89000.0,168.86,169.47,168.5,168.51,89000.0
2018-06-29 11:20:00,168.56,168.89,167.85,168.02,233640.0,168.56,168.89,167.85,168.02,233640.0
2018-06-29 11:30:00,167.91,168.08,167.01,167.21,56308.0,167.91,168.08,167.01,167.21,56308.0
2018-06-29 11:40:00,167.34,167.52,167.05,167.34,56058.0,167.34,167.52,167.05,167.34,56058.0
2018-06-29 11:50:00,167.34,167.66,166.64,167.08,70995.0,167.34,167.66,166.64,167.08,70995.0
2018-06-29 12:00:00,167.1,168.05,167.05,167.8,60410.0,167.1,168.05,167.05,167.8,60410.0
2018-06-29 12:10:00,167.73,168.46,167.69,168.42,47651.0,167.73,168.46,167.69,168.42,47651.0
2018-06-29 12:20:00,168.44,168.56,167.73,167.81,55459.0,168.44,168.56,167.73,167.81,55459.0
2018-06-29 12:30:00,167.8,168.0,167.21,167.22,38038.0,167.8,168.0,167.21,167.22,38038.0
2018-06-29 12:40:00,167.22,167.54,167.16,167.24,34197.0,167.22,167.54,167.16,167.24,34197.0
2018-06-29 12:50:00,167.21,167.28,166.47,166.95,38815.0,167.21,167.28,166.47,166.95,38815.0
2018-06-29 13:00:00,166.95,167.6,166.61,167.19,57807.0,166.95,167.6,166.61,167.19,57807.0
2018-06-29 13:10:00,167.14,168.05,167.14,168.05,29574.0,167.14,168.05,167.14,168.05,29574.0
2018-06-29 13:20:00,168.01,168.39,167.91,168.0,39285.0,168.01,168.39,167.91,168.0,39285.0
2018-06-29 13:30:00,168.0,168.38,167.82,167.98,49022.0,168.0,168.38,167.82,167.98,49022.0
2018-06-29 13:40:00,167.94,168.28,167.77,167.98,114100.0,167.94,168.28,167.77,167.98,114100.0
2018-06-29 13:50:00,168.04,168.39,167.69,168.03,63661.0,168.04,168.39,167.69,168.03,63661.0
2018-06-29 14:00:00,168.05,168.35,167.67,168.3,74077.0,168.05,168.35,167.67,168.3,74077.0
2018-06-29 14:10:00,168.27,168.58,168.0,168.28,92104.0,168.27,168.58,168.0,168.28,92104.0
2018-06-29 14:20:00,168.27,168.97,168.22,168.93,61773.0,168.27,168.97,168.22,168.93,61773.0
2018-06-29 14:30:00,168.92,169.0,168.55,168.73,66836.0,168.92,169.0,168.55,168.73,66836.0
2018-06-29 14:40:00,168.65,169.31,168.62,169.04,72242.0,168.65,169.31,168.62,169.04,72242.0
2018-06-29 14:50:00,169.05,169.44,168.82,169.44,48077.0,169.05,169.44,168.82,169.44,48077.0
2018-06-29 15:00:00,169.44,170.5,169.4,170.5,166168.0,169.44,170.5,169.4,170.5,166168.0
2018-06-29 15:10:00,170.55,170.6,170.07,170.14,126290.0,170.55,170.6,170.07,170.14,126290.0
2018-06-29 15:20:00,170.15,171.05,170.04,171.05,153088.0,170.15,171.05,170.04,171.05,153088.0
2018-06-29 15:30:00,171.06,172.0,170.83,170.83,221460.0,171.06,172.0,170.83,170.83,221460.0
2018-06-29 15:40:00,170.88,171.23,170.39,170.39,236565.0,170.88,171.23,170.39,170.39,236565.0
2018-06-29 15:50:00,170.38,170.45,169.73,169.98,487717.0,170.38,170.45,169.73,169.98,487717.0
2018-07-02 09:30:00,168.4,168.45,164.7,165.75,165691.0,168.4,168.45,164.7,165.75,165691.0
2018-07-02 09:40:00,165.96,166.49,165.72,165.87,85150.0,165.96,166.49,165.72,165.87,85150.0
2018-07-02 09:50:00,165.85,167.12,165.5,167.04,88793.0,165.85,167.12,165.5,167.04,88793.0
2018-07-02 10:00:00,166.98,167.06,166.44,166.94,72385.0,166.98,167.06,166.44,166.94,72385.0
2018-07-02 10:10:00,166.88,167.47,166.79,167.24,98171.0,166.88,167.47,166.79,167.24,98171.0
2018-07-02 10:20:00,167.27,167.58,167.18,167.55,56437.0,167.27,167.58,167.18,167.55,56437.0
2018-07-02 10:30:00,167.56,168.03,167.43,167.99,38063.0,167.56,168.03,167.43,167.99,38063.0
2018-07-02 10:40:00,168.0,168.2,167.69,168.16,44263.0,168.0,168.2,167.69,168.16,44263.0
2018-07-02 10:50:00,168.18,168.87,168.04,168.87,37871.0,168.18,168.87,168.04,168.87,37871.0
2018-07-02 11:00:00,168.86,169.04,168.26,168.87,40844.0,168.86,169.04,168.26,168.87,40844.0
2018-07-02 11:10:00,168.91,168.91,168.33,168.52,39244.0,168.91,168.91,168.33,168.52,39244.0
2018-07-02 11:20:00,168.46,168.46,167.78,168.04,44095.0,168.46,168.46,167.78,168.04,44095.0
2018-07-02 11:30:00,168.07,168.17,167.65,168.15,34315.0,168.07,168.17,167.65,168.15,34315.0
2018-07-02 11:40:00,168.1,168.57,168.07,168.38,25189.0,168.1,168.57,168.07,168.38,25189.0
2018-07-02 11:50:00,168.46,168.7,168.35,168.56,18677.0,168.46,168.7,168.35,168.56,18677.0
2018-07-02 12:00:00,168.58,168.58,168.15,168.26,13359.0,168.58,168.58,168.15,168.26,13359.0
2018-07-02 12:10:00,168.29,168.5,168.19,168.29,16982.0,168.29,168.5,168.19,168.29,16982.0
2018-07-02 12:20:00,168.3,168.54,168.1,168.54,13295.0,168.3,168.54,168.1,168.54,13295.0
2018-07-02 12:30:00,168.53,169.0,168.52,168.87,19757.0,168.53,169.0,168.52,168.87,19757.0
2018-07-02 12:40:00,168.9,169.06,168.87,168.91,17720.0,168.9,169.06,168.87,168.91,17720.0
2018-07-02 12:50:00,168.87,169.19,168.82,168.92,25682.0,168.87,169.19,168.82,168.92,25682.0
2018-07-02 13:00:00,168.9,168.94,167.93,168.09,17817.0,168.9,168.94,167.93,168.09,17817.0
2018-07-02 13:10:00,168.14,168.14,167.57,167.75,17746.0,168.14,168.14,167.57,167.75,17746.0
2018-07-02 13:20:00,167.76,168.23,167.76,168.18,20902.0,167.76,168.23,167.76,168.18,20902.0
2018-07-02 13:30:00,168.1,168.46,168.1,168.25,19114.0,168.1,168.46,168.1,168.25,19114.0
2018-07-02 13:40:00,168.26,168.59,168.2,168.56,19093.0,168.26,168.59,168.2,168.56,19093.0
2018-07-02 13:50:00,168.58,168.81,168.58,168.75,9400.0,168.58,168.81,168.58,168.75,9400.0
2018-07-02 14:00:00,168.76,169.1,168.67,169.1,23322.0,168.76,169.1,168.67,169.1,23322.0
2018-07-02 14:10:00,169.03,169.59,169.0,169.36,22754.0,169.03,169.59,169.0,169.36,22754.0
2018-07-02 14:20:00,169.35,169.35,168.96,169.14,17967.0,169.35,169.35,168.96,169.14,17967.0
2018-07-02 14:30:00,169.2,169.29,168.98,169.01,25646.0,169.2,169.29,168.98,169.01,25646.0
2018-07-02 14:40:00,169.0,169.07,168.73,168.78,21921.0,169.0,169.07,168.73,168.78,21921.0
2018-07-02 14:50:00,168.81,168.88,168.58,168.87,19273.0,168.81,168.88,168.58,168.87,19273.0
2018-07-02 15:00:00,168.87,168.98,168.63,168.84,18417.0,168.87,168.98,168.63,168.84,18417.0
2018-07-02 15:10:00,168.82,169.05,168.77,169.05,21919.0,168.82,169.05,168.77,169.05,21919.0
2018-07-02 15:20:00,169.04,169.5,168.97,169.48,39211.0,169.04,169.5,168.97,169.48,39211.0
2018-07-02 15:30:00,169.5,169.62,169.11,169.55,48275.0,169.5,169.62,169.11,169.55,48275.0
2018-07-02 15:40:00,169.52,169.56,169.11,169.23,54119.0,169.52,169.56,169.11,169.23,54119.0
2018-07-02 15:50:00,169.24,169.66,169.23,169.6,124186.0,169.24,169.66,169.23,169.6,124186.0
2018-07-03 09:30:00,170.0,170.0,168.15,168.2,54862.0,170.0,170.0,168.15,168.2,54862.0
2018-07-03 09:40:00,168.26,168.6,167.36,167.75,74252.0,168.26,168.6,167.36,167.75,74252.0
2018-07-03 09:50:00,167.72,168.09,167.28,168.09,41768.0,167.72,168.09,167.28,168.09,41768.0
2018-07-03 10:00:00,168.09,168.67,167.86,168.24,23237.0,168.09,168.67,167.86,168.24,23237.0
2018-07-03 10:10:00,168.3,168.59,168.1,168.37,30466.0,168.3,168.59,168.1,168.37,30466.0
2018-07-03 10:20:00,168.31,168.79,168.17,168.32,38248.0,168.31,168.79,168.17,168.32,38248.0
2018-07-03 10:30:00,168.33,168.48,167.99,168.38,25135.0,168.33,168.48,167.99,168.38,25135.0
2018-07-03 10:40:00,168.28,168.48,167.92,168.08,24175.0,168.28,168.48,167.92,168.08,24175.0
2018-07-03 10:50:00,168.13,168.35,167.72,167.97,29332.0,168.13,168.35,167.72,167.97,29332.0
2018-07-03 11:00:00,167.93,168.46,167.9,168.35,22684.0,167.93,168.46,167.9,168.35,22684.0
2018-07-03 11:10:00,168.31,168.72,168.23,168.68,18451.0,168.31,168.72,168.23,168.68,18451.0
2018-07-03 11:20:00,168.67,168.95,168.47,168.49,18186.0,168.67,168.95,168.47,168.49,18186.0
2018-07-03 11:30:00,168.44,168.44,168.03,168.17,23145.0,168.44,168.44,168.03,168.17,23145.0
2018-07-03 11:40:00,168.17,168.41,168.15,168.3,21561.0,168.17,168.41,168.15,168.3,21561.0
2018-07-03 11:50:00,168.24,168.26,167.63,167.75,17002.0,168.24,168.26,167.63,167.75,17002.0
2018-07-03 12:00:00,167.77,168.03,167.68,167.86,22923.0,167.77,168.03,167.68,167.86,22923.0
2018-07-03 12:10:00,167.84,167.88,167.63,167.81,36733.0,167.84,167.88,167.63,167.81,36733.0
2018-07-03 12:20:00,167.8,167.84,167.37,167.82,26104.0,167.8,167.84,167.37,167.82,26104.0
2018-07-03 12:30:00,167.8,167.9,167.59,167.69,37300.0,167.8,167.9,167.59,167.69,37300.0
2018-07-03 12:40:00,167.68,167.94,167.6,167.65,48754.0,167.68,167.94,167.6,167.65,48754.0
2018-07-03 12:50:00,167.65,167.78,167.5,167.78,174501.0,167.65,167.78,167.5,167.78,174501.0
2018-07-05 09:30:00,168.22,169.95,167.73,168.36,49260.0,168.22,169.95,167.73,168.36,49260.0
2018-07-05 09:40:00,168.26,168.58,167.86,168.1,19056.0,168.26,168.58,167.86,168.1,19056.0
2018-07-05 09:50:00,168.05,168.13,167.02,167.33,36026.0,168.05,168.13,167.02,167.33,36026.0
2018-07-05 10:00:00,167.14,167.7,166.71,167.16,39672.0,167.14,167.7,166.71,167.16,39672.0
2018-07-05 10:10:00,167.1,167.48,166.85,167.18,27211.0,167.1,167.48,166.85,167.18,27211.0
2018-07-05 10:20:00,167.1,168.2,167.04,167.93,33048.0,167.1,168.2,167.04,167.93,33048.0
2018-07-05 10:30:00,167.9,168.19,167.16,167.53,25750.0,167.9,168.19,167.16,167.53,25750.0
2018-07-05 10:40:00,167.48,168.32,167.48,168.16,20949.0,167.48,168.32,167.48,168.16,20949.0
2018-07-05 10:50:00,168.04,168.34,167.58,168.25,27164.0,168.04,168.34,167.58,168.25,27164.0
2018-07-05 11:00:00,168.17,168.18,167.25,167.62,18045.0,168.17,168.18,167.25,167.62,18045.0
2018-07-05 11:10:00,167.72,168.21,167.72,168.13,12304.0,167.72,168.21,167.72,168.13,12304.0
2018-07-05 11:20:00,168.16,168.5,168.07,168.31,13154.0,168.16,168.5,168.07,168.31,13154.0
2018-07-05 11:30:00,168.33,168.62,168.06,168.08,11509.0,168.33,168.62,168.06,168.08,11509.0
2018-07-05 11:40:00,168.06,168.23,167.93,168.22,12179.0,168.06,168.23,167.93,168.22,12179.0
2018-07-05 11:50:00,168.16,168.32,167.95,168.02,13102.0,168.16,168.32,167.95,168.02,13102.0
2018-07-05 12:00:00,167.99,168.56,167.99,168.51,8765.0,167.99,168.56,167.99,168.51,8765.0
2018-07-05 12:10:00,168.46,168.76,168.43,168.6,8286.0,168.46,168.76,168.43,168.6,8286.0
2018-07-05 12:20:00,168.62,168.63,168.39,168.48,7430.0,168.62,168.63,168.39,168.48,7430.0
2018-07-05 12:30:00,168.49,168.51,168.07,168.23,11450.0,168.49,168.51,168.07,168.23,11450.0
2018-07-05 12:40:00,168.26,168.37,168.12,168.13,10900.0,168.26,168.37,168.12,168.13,10900.0
2018-07-05 12:50:00,168.06,168.41,168.02,168.41,9627.0,168.06,168.41,168.02,168.41,9627.0
2018-07-05 13:00:00,168.5,168.75,168.44,168.45,9694.0,168.5,168.75,168.44,168.45,9694.0
2018-07-05 13:10:00,168.45,168.93,168.39,168.92,8210.0,168.45,168.93,168.39,168.92,8210.0
2018-07-05 13:20:00,168.95,169.11,168.82,169.06,11873.0,168.95,169.11,168.82,169.06,11873.0
2018-07-05 13:30:00,169.07,169.08,168.62,168.65,8435.0,169.07,169.08,168.62,168.65,8435.0
2018-07-05 13:40:00,168.67,168.67,168.32,168.38,9848.0,168.67,168.67,168.32,168.38,9848.0
2018-07-05 13:50:00,168.33,168.39,168.17,168.39,10500.0,168.33,168.39,168.17,168.39,10500.0
2018-07-05 14:00:00,168.39,168.68,168.2,168.33,22225.0,168.39,168.68,168.2,168.33,22225.0
2018-07-05 14:10:00,168.31,168.51,168.03,168.48,22821.0,168.31,168.51,168.03,168.48,22821.0
2018-07-05 14:20:00,168.48,168.71,168.26,168.61,14600.0,168.48,168.71,168.26,168.61,14600.0
2018-07-05 14:30:00,168.58,168.91,168.55,168.75,14196.0,168.58,168.91,168.55,168.75,14196.0
2018-07-05 14:40:00,168.72,169.3,168.72,169.02,24591.0,168.72,169.3,168.72,169.02,24591.0
2018-07-05 14:50:00,169.06,169.37,168.93,169.37,13227.0,169.06,169.37,168.93,169.37,13227.0
2018-07-05 15:00:00,169.39,169.7,169.27,169.4,50030.0,169.39,169.7,169.27,169.4,50030.0
2018-07-05 15:10:00,169.43,169.59,169.3,169.51,15230.0,169.43,169.59,169.3,169.51,15230.0
2018-07-05 15:20:00,169.57,169.58,169.11,169.3,16374.0,169.57,169.58,169.11,169.3,16374.0
2018-07-05 15:30:00,169.28,169.37,169.22,169.36,24117.0,169.28,169.37,169.22,169.36,24117.0
2018-07-05 15:40:00,169.37,169.56,169.3,169.33,24493.0,169.37,169.56,169.3,169.33,24493.0
2018-07-05 15:50:00,169.3,169.74,169.26,169.48,76305.0,169.3,169.74,169.26,169.48,76305.0
2018-07-06 09:30:00,170.0,171.46,169.42,171.24,68038.0,170.0,171.46,169.42,171.24,68038.0
2018-07-06 09:40:00,171.35,171.71,169.68,169.8,24637.0,171.35,171.71,169.68,169.8,24637.0
2018-07-06 09:50:00,169.8,170.73,169.8,170.49,27963.0,169.8,170.73,169.8,170.49,27963.0
2018-07-06 10:00:00,170.64,170.87,170.28,170.61,16164.0,170.64,170.87,170.28,170.61,16164.0
2018-07-06 10:10:00,170.63,171.02,170.56,170.71,25780.0,170.63,171.02,170.56,170.71,25780.0
2018-07-06 10:20:00,170.63,170.72,170.12,170.5,12925.0,170.63,170.72,170.12,170.5,12925.0
2018-07-06 10:30:00,170.52,171.03,170.25,170.82,23489.0,170.52,171.03,170.25,170.82,23489.0
2018-07-06 10:40:00,170.83,171.27,170.71,170.97,20211.0,170.83,171.27,170.71,170.97,20211.0
2018-07-06 10:50:00,171.03,171.45,170.87,171.25,28389.0,171.03,171.45,170.87,171.25,28389.0
2018-07-06 11:00:00,171.39,171.47,171.05,171.45,16925.0,171.39,171.47,171.05,171.45,16925.0
2018-07-06 11:10:00,171.42,171.75,171.29,171.69,15669.0,171.42,171.75,171.29,171.69,15669.0
2018-07-06 11:20:00,171.78,172.01,171.69,171.74,18571.0,171.78,172.01,171.69,171.74,18571.0
2018-07-06 11:30:00,171.75,172.36,171.75,172.36,20574.0,171.75,172.36,171.75,172.36,20574.0
2018-07-06 11:40:00,172.29,172.86,172.19,172.82,25271.0,172.29,172.86,172.19,172.82,25271.0
2018-07-06 11:50:00,172.85,172.95,172.47,172.72,28241.0,172.85,172.95,172.47,172.72,28241.0
2018-07-06 12:00:00,172.73,172.93,172.59,172.66,35674.0,172.73,172.93,172.59,172.66,35674.0
2018-07-06 12:10:00,172.65,173.05,172.6,172.89,20919.0,172.65,173.05,172.6,172.89,20919.0
2018-07-06 12:20:00,172.9,173.64,172.9,173.24,34703.0,172.9,173.64,172.9,173.24,34703.0
2018-07-06 12:30:00,173.13,173.16,172.76,173.06,17677.0,173.13,173.16,172.76,173.06,17677.0
2018-07-06 12:40:00,173.09,173.16,172.69,172.82,28536.0,173.09,173.16,172.69,172.82,28536.0
2018-07-06 12:50:00,172.75,173.15,172.75,172.81,22469.0,172.75,173.15,172.75,172.81,22469.0
2018-07-06 13:00:00,172.8,172.99,172.75,172.86,13023.0,172.8,172.99,172.75,172.86,13023.0
2018-07-06 13:10:00,172.81,173.51,172.81,173.28,21123.0,172.81,173.51,172.81,173.28,21123.0
2018-07-06 13:20:00,173.3,173.35,173.17,173.18,15418.0,173.3,173.35,173.17,173.18,15418.0
2018-07-06 13:30:00,173.17,173.17,172.87,172.97,13483.0,173.17,173.17,172.87,172.97,13483.0
2018-07-06 13:40:00,172.99,173.08,172.7,172.86,29499.0,172.99,173.08,172.7,172.86,29499.0
2018-07-06 13:50:00,172.83,172.95,172.7,172.9,16557.0,172.83,172.95,172.7,172.9,16557.0
2018-07-06 14:00:00,172.88,173.25,172.85,172.89,33824.0,172.88,173.25,172.85,172.89,33824.0
2018-07-06 14:10:00,172.85,172.92,172.7,172.71,17677.0,172.85,172.92,172.7,172.71,17677.0
2018-07-06 14:20:00,172.74,172.83,172.49,172.79,21875.0,172.74,172.83,172.49,172.79,21875.0
2018-07-06 14:30:00,172.79,173.09,172.78,172.96,23944.0,172.79,173.09,172.78,172.96,23944.0
2018-07-06 14:40:00,172.94,173.21,172.94,173.1,18733.0,172.94,173.21,172.94,173.1,18733.0
2018-07-06 14:50:00,173.08,173.25,172.98,173.25,24569.0,173.08,173.25,172.98,173.25,24569.0
2018-07-06 15:00:00,173.21,173.4,173.05,173.33,35469.0,173.21,173.4,173.05,173.33,35469.0
2018-07-06 15:10:00,173.33,173.38,173.19,173.26,28580.0,173.33,173.38,173.19,173.26,28580.0
2018-07-06 15:20:00,173.26,173.51,173.16,173.33,31598.0,173.26,173.51,173.16,173.33,31598.0
2018-07-06 15:30:00,173.35,173.41,173.06,173.28,33362.0,173.35,173.41,173.06,173.28,33362.0
2018-07-06 15:40:00,173.28,173.28,172.86,173.09,56738.0,173.28,173.28,172.86,173.09,56738.0
2018-07-06 15:50:00,173.07,173.63,172.86,173.48,136996.0,173.07,173.63,172.86,173.48,136996.0
2018-07-09 09:30:00,174.37,174.62,171.81,172.59,38918.0,174.37,174.62,171.81,172.59,38918.0
2018-07-09 09:40:00,172.59,173.26,172.59,172.98,84001.0,172.59,173.26,172.59,172.98,84001.0
2018-07-09 09:50:00,173.08,173.25,172.28,172.52,24334.0,173.08,173.25,172.28,172.52,24334.0
2018-07-09 10:00:00,172.66,173.19,172.6,172.68,43327.0,172.66,173.19,172.6,172.68,43327.0
2018-07-09 10:10:00,172.71,173.13,172.69,173.04,16040.0,172.71,173.13,172.69,173.04,16040.0
2018-07-09 10:20:00,172.99,173.22,172.94,173.06,50782.0,172.99,173.22,172.94,173.06,50782.0
2018-07-09 10:30:00,173.05,173.1,172.83,172.95,64892.0,173.05,173.1,172.83,172.95,64892.0
2018-07-09 10:40:00,172.92,173.21,172.14,172.28,39037.0,172.92,173.21,172.14,172.28,39037.0
2018-07-09 10:50:00,172.35,172.69,172.21,172.69,26924.0,172.35,172.69,172.21,172.69,26924.0
2018-07-09 11:00:00,172.69,172.79,172.55,172.77,8789.0,172.69,172.79,172.55,172.77,8789.0
2018-07-09 11:10:00,172.77,173.02,172.65,172.8,25070.0,172.77,173.02,172.65,172.8,25070.0
2018-07-09 11:20:00,172.82,173.77,172.8,173.58,34457.0,172.82,173.77,172.8,173.58,34457.0
2018-07-09 11:30:00,173.49,173.49,173.14,173.27,98755.0,173.49,173.49,173.14,173.27,98755.0
2018-07-09 11:40:00,173.27,173.41,172.95,173.21,16127.0,173.27,173.41,172.95,173.21,16127.0
2018-07-09 11:50:00,173.23,173.35,172.73,173.21,20191.0,173.23,173.35,172.73,173.21,20191.0
2018-07-09 12:00:00,173.16,173.22,172.96,173.04,10396.0,173.16,173.22,172.96,173.04,10396.0
2018-07-09 12:10:00,172.95,173.12,172.89,172.98,13917.0,172.95,173.12,172.89,172.98,13917.0
2018-07-09 12:20:00,172.94,173.06,172.83,172.95,20051.0,172.94,173.06,172.83,172.95,20051.0
2018-07-09 12:30:00,172.99,173.2,172.84,173.13,13572.0,172.99,173.2,172.84,173.13,13572.0
2018-07-09 12:40:00,173.03,173.25,173.03,173.09,6887.0,173.03,173.25,173.03,173.09,6887.0
2018-07-09 12:50:00,173.09,173.25,173.09,173.15,5243.0,173.09,173.25,173.09,173.15,5243.0
2018-07-09 13:00:00,173.14,173.18,172.84,172.85,10896.0,173.14,173.18,172.84,172.85,10896.0
2018-07-09 13:10:00,172.87,173.12,172.41,173.07,16237.0,172.87,173.12,172.41,173.07,16237.0
2018-07-09 13:20:00,173.03,173.29,173.03,173.21,17250.0,173.03,173.29,173.03,173.21,17250.0
2018-07-09 13:30:00,173.19,173.33,173.08,173.33,12809.0,173.19,173.33,173.08,173.33,12809.0
2018-07-09 13:40:00,173.26,173.54,173.26,173.45,7750.0,173.26,173.54,173.26,173.45,7750.0
2018-07-09 13:50:00,173.48,173.5,173.25,173.45,10094.0,173.48,173.5,173.25,173.45,10094.0
2018-07-09 14:00:00,173.46,173.5,173.3,173.39,7800.0,173.46,173.5,173.3,173.39,7800.0
2018-07-09 14:10:00,173.38,173.63,173.26,173.58,11800.0,173.38,173.63,173.26,173.58,11800.0
2018-07-09 14:20:00,173.61,173.75,173.56,173.61,5845.0,173.61,173.75,173.56,173.61,5845.0
2018-07-09 14:30:00,173.61,173.79,173.52,173.7,12596.0,173.61,173.79,173.52,173.7,12596.0
2018-07-09 14:40:00,173.74,173.8,173.65,173.66,6225.0,173.74,173.8,173.65,173.66,6225.0
2018-07-09 14:50:00,173.61,173.69,173.39,173.62,10578.0,173.61,173.69,173.39,173.62,10578.0
2018-07-09 15:00:00,173.66,173.7,173.42,173.66,15116.0,173.66,173.7,173.42,173.66,15116.0
2018-07-09 15:10:00,173.59,173.78,173.58,173.65,7594.0,173.59,173.78,173.58,173.65,7594.0
2018-07-09 15:20:00,173.66,173.68,173.48,173.68,11819.0,173.66,173.68,173.48,173.68,11819.0
2018-07-09 15:30:00,173.7,173.89,173.7,173.86,10438.0,173.7,173.89,173.7,173.86,10438.0
2018-07-09 15:40:00,173.88,174.46,173.87,174.28,37854.0,173.88,174.46,173.87,174.28,37854.0
2018-07-09 15:50:00,174.28,174.28,174.0,174.17,96084.0,174.28,174.28,174.0,174.17,96084.0
2018-07-10 09:30:00,174.91,174.91,173.22,174.1,27490.0,174.91,174.91,173.22,174.1,27490.0
2018-07-10 09:40:00,174.09,174.09,173.41,173.61,35025.0,174.09,174.09,173.41,173.61,35025.0
2018-07-10 09:50:00,173.7,174.11,173.61,174.03,37424.0,173.7,174.11,173.61,174.03,37424.0
2018-07-10 10:00:00,174.0,174.19,173.46,173.82,25213.0,174.0,174.19,173.46,173.82,25213.0
2018-07-10 10:10:00,173.82,174.02,173.49,173.74,10675.0,173.82,174.02,173.49,173.74,10675.0
2018-07-10 10:20:00,173.63,173.63,173.19,173.43,19840.0,173.63,173.63,173.19,173.43,19840.0
2018-07-10 10:30:00,173.39,173.7,173.34,173.6,12845.0,173.39,173.7,173.34,173.6,12845.0
2018-07-10 10:40:00,173.6,174.23,173.6,173.81,37992.0,173.6,174.23,173.6,173.81,37992.0
2018-07-10 10:50:00,173.77,173.82,173.44,173.51,13300.0,173.77,173.82,173.44,173.51,13300.0
2018-07-10 11:00:00,173.5,173.81,173.41,173.66,12585.0,173.5,173.81,173.41,173.66,12585.0
2018-07-10 11:10:00,173.62,173.7,173.3,173.56,21603.0,173.62,173.7,173.3,173.56,21603.0
2018-07-10 11:20:00,173.56,173.61,173.34,173.48,16988.0,173.56,173.61,173.34,173.48,16988.0
2018-07-10 11:30:00,173.51,173.64,172.95,173.39,52466.0,173.51,173.64,172.95,173.39,52466.0
2018-07-10 11:40:00,173.43,174.12,173.43,174.12,18928.0,173.43,174.12,173.43,174.12,18928.0
2018-07-10 11:50:00,174.13,174.32,173.98,174.27,144809.0,174.13,174.32,173.98,174.27,144809.0
2018-07-10 12:00:00,174.28,174.4,173.82,173.82,40346.0,174.28,174.4,173.82,173.82,40346.0
2018-07-10 12:10:00,173.78,174.04,173.76,173.94,8711.0,173.78,174.04,173.76,173.94,8711.0
2018-07-10 12:20:00,173.91,174.06,173.82,173.9,13887.0,173.91,174.06,173.82,173.9,13887.0
2018-07-10 12:30:00,173.89,174.06,173.78,173.93,10419.0,173.89,174.06,173.78,173.93,10419.0
2018-07-10 12:40:00,173.92,174.0,173.85,173.94,13195.0,173.92,174.0,173.85,173.94,13195.0
2018-07-10 12:50:00,173.91,174.0,173.82,174.0,8658.0,173.91,174.0,173.82,174.0,8658.0
2018-07-10 13:00:00,174.0,174.02,173.83,173.88,11649.0,174.0,174.02,173.83,173.88,11649.0
2018-07-10 13:10:00,173.83,173.9,173.58,173.71,15299.0,173.83,173.9,173.58,173.71,15299.0
2018-07-10 13:20:00,173.71,173.77,173.37,173.48,24378.0,173.71,173.77,173.37,173.48,24378.0
2018-07-10 13:30:00,173.43,173.8,173.4,173.71,7371.0,173.43,173.8,173.4,173.71,7371.0
2018-07-10 13:40:00,173.77,174.02,173.22,173.27,25256.0,173.77,174.02,173.22,173.27,25256.0
2018-07-10 13:50:00,173.3,173.96,173.3,173.96,19103.0,173.3,173.96,173.3,173.96,19103.0
2018-07-10 14:00:00,173.94,174.03,173.45,173.45,24798.0,173.94,174.03,173.45,173.45,24798.0
2018-07-10 14:10:00,173.43,173.47,173.08,173.44,26219.0,173.43,173.47,173.08,173.44,26219.0
2018-07-10 14:20:00,173.46,173.77,173.45,173.58,22767.0,173.46,173.77,173.45,173.58,22767.0
2018-07-10 14:30:00,173.54,174.32,173.54,174.32,30025.0,173.54,174.32,173.54,174.32,30025.0
2018-07-10 14:40:00,174.26,174.61,174.23,174.61,19380.0,174.26,174.61,174.23,174.61,19380.0
2018-07-10 14:50:00,174.61,174.72,174.49,174.64,14871.0,174.61,174.72,174.49,174.64,14871.0
2018-07-10 15:00:00,174.66,175.05,174.2,174.88,169350.0,174.66,175.05,174.2,174.88,169350.0
2018-07-10 15:10:00,174.86,175.41,174.64,175.09,30127.0,174.86,175.41,174.64,175.09,30127.0
2018-07-10 15:20:00,175.09,175.71,175.05,175.07,30492.0,175.09,175.71,175.05,175.07,30492.0
2018-07-10 15:30:00,175.06,175.37,175.04,175.27,25345.0,175.06,175.37,175.04,175.27,25345.0
2018-07-10 15:40:00,175.28,175.37,175.03,175.31,38160.0,175.28,175.37,175.03,175.31,38160.0
2018-07-10 15:50:00,175.31,175.49,175.07,175.09,106527.0,175.31,175.49,175.07,175.09,106527.0
2018-07-11 09:30:00,173.83,174.0,173.0,173.57,47664.0,173.83,174.0,173.0,173.57,47664.0
2018-07-11 09:40:00,173.53,173.92,173.29,173.55,34383.0,173.53,173.92,173.29,173.55,34383.0
2018-07-11 09:50:00,173.66,173.75,173.47,173.69,33865.0,173.66,173.75,173.47,173.69,33865.0
2018-07-11 10:00:00,173.66,174.94,173.66,174.9,35469.0,173.66,174.94,173.66,174.9,35469.0
2018-07-11 10:10:00,174.91,174.98,174.15,174.45,18690.0,174.91,174.98,174.15,174.45,18690.0
2018-07-11 10:20:00,174.65,175.01,174.58,174.89,27990.0,174.65,175.01,174.58,174.89,27990.0
2018-07-11 10:30:00,174.87,175.0,174.5,174.66,19906.0,174.87,175.0,174.5,174.66,19906.0
2018-07-11 10:40:00,174.69,174.8,174.29,174.44,16452.0,174.69,174.8,174.29,174.44,16452.0
2018-07-11 10:50:00,174.44,174.98,174.34,174.77,19576.0,174.44,174.98,174.34,174.77,19576.0
2018-07-11 11:00:00,174.8,175.02,174.65,174.85,26709.0,174.8,175.02,174.65,174.85,26709.0
2018-07-11 11:10:00,174.93,174.96,174.51,174.9,16187.0,174.93,174.96,174.51,174.9,16187.0
2018-07-11 11:20:00,174.88,174.99,174.6,174.78,15439.0,174.88,174.99,174.6,174.78,15439.0
2018-07-11 11:30:00,174.77,175.06,174.58,174.98,19328.0,174.77,175.06,174.58,174.98,19328.0
2018-07-11 11:40:00,174.96,175.09,174.64,174.95,15338.0,174.96,175.09,174.64,174.95,15338.0
2018-07-11 11:50:00,174.91,175.09,174.76,174.97,16413.0,174.91,175.09,174.76,174.97,16413.0
2018-07-11 12:00:00,174.94,175.02,174.66,174.66,9322.0,174.94,175.02,174.66,174.66,9322.0
2018-07-11 12:10:00,174.69,175.0,174.52,174.98,7514.0,174.69,175.0,174.52,174.98,7514.0
2018-07-11 12:20:00,174.97,175.03,174.66,174.83,5135.0,174.97,175.03,174.66,174.83,5135.0
2018-07-11 12:30:00,174.86,175.17,174.81,175.15,7206.0,174.86,175.17,174.81,175.15,7206.0
2018-07-11 12:40:00,175.11,175.35,175.03,175.3,9062.0,175.11,175.35,175.03,175.3,9062.0
2018-07-11 12:50:00,175.2,175.48,175.13,175.18,22823.0,175.2,175.48,175.13,175.18,22823.0
2018-07-11 13:00:00,175.18,175.39,175.08,175.08,16489.0,175.18,175.39,175.08,175.08,16489.0
2018-07-11 13:10:00,175.07,175.32,175.0,175.28,18367.0,175.07,175.32,175.0,175.28,18367.0
2018-07-11 13:20:00,175.28,175.69,175.09,175.34,12923.0,175.28,175.69,175.09,175.34,12923.0
2018-07-11 13:30:00,175.3,175.47,175.09,175.15,9671.0,175.3,175.47,175.09,175.15,9671.0
2018-07-11 13:40:00,175.14,175.31,175.05,175.11,6624.0,175.14,175.31,175.05,175.11,6624.0
2018-07-11 13:50:00,175.0,175.14,175.0,175.1,11952.0,175.0,175.14,175.0,175.1,11952.0
2018-07-11 14:00:00,175.1,175.29,175.04,175.17,8802.0,175.1,175.29,175.04,175.17,8802.0
2018-07-11 14:10:00,175.12,175.17,174.79,175.03,20201.0,175.12,175.17,174.79,175.03,20201.0
2018-07-11 14:20:00,175.05,175.14,174.99,175.12,18300.0,175.05,175.14,174.99,175.12,18300.0
2018-07-11 14:30:00,175.16,175.28,175.01,175.15,10173.0,175.16,175.28,175.01,175.15,10173.0
2018-07-11 14:40:00,175.09,175.42,175.06,175.37,13100.0,175.09,175.42,175.06,175.37,13100.0
2018-07-11 14:50:00,175.37,175.38,175.13,175.18,4310.0,175.37,175.38,175.13,175.18,4310.0
2018-07-11 15:00:00,175.21,175.58,175.09,175.52,20281.0,175.21,175.58,175.09,175.52,20281.0
2018-07-11 15:10:00,175.58,175.65,175.31,175.44,19352.0,175.58,175.65,175.31,175.44,19352.0
2018-07-11 15:20:00,175.44,175.49,175.29,175.42,43439.0,175.44,175.49,175.29,175.42,43439.0
2018-07-11 15:30:00,175.43,175.54,175.27,175.37,37571.0,175.43,175.54,175.27,175.37,37571.0
2018-07-11 15:40:00,175.29,175.46,175.17,175.35,37921.0,175.29,175.46,175.17,175.35,37921.0
2018-07-11 15:50:00,175.3,175.53,174.89,175.01,164250.0,175.3,175.53,174.89,175.01,164250.0
2018-07-12 09:30:00,175.02,176.35,175.02,176.04,59317.0,175.02,176.35,175.02,176.04,59317.0
2018-07-12 09:40:00,175.97,176.12,175.53,175.57,13187.0,175.97,176.12,175.53,175.57,13187.0
2018-07-12 09:50:00,175.6,175.7,175.22,175.5,27243.0,175.6,175.7,175.22,175.5,27243.0
2018-07-12 10:00:00,175.53,176.18,175.44,176.18,22772.0,175.53,176.18,175.44,176.18,22772.0
2018-07-12 10:10:00,176.31,176.52,176.22,176.36,17131.0,176.31,176.52,176.22,176.36,17131.0
2018-07-12 10:20:00,176.37,176.49,175.88,175.98,30664.0,176.37,176.49,175.88,175.98,30664.0
2018-07-12 10:30:00,176.07,176.35,175.9,175.9,9595.0,176.07,176.35,175.9,175.9,9595.0
2018-07-12 10:40:00,175.88,176.2,175.69,175.76,17415.0,175.88,176.2,175.69,175.76,17415.0
2018-07-12 10:50:00,175.78,176.06,175.72,175.86,48513.0,175.78,176.06,175.72,175.86,48513.0
2018-07-12 11:00:00,175.99,176.09,175.85,175.89,11470.0,175.99,176.09,175.85,175.89,11470.0
2018-07-12 11:10:00,175.85,176.07,175.81,176.01,8389.0,175.85,176.07,175.81,176.01,8389.0
2018-07-12 11:20:00,175.99,176.0,175.85,175.96,10619.0,175.99,176.0,175.85,175.96,10619.0
2018-07-12 11:30:00,175.92,176.08,175.72,176.08,21816.0,175.92,176.08,175.72,176.08,21816.0
2018-07-12 11:40:00,176.14,176.68,176.1,176.68,10718.0,176.14,176.68,176.1,176.68,10718.0
2018-07-12 11:50:00,176.7,177.0,176.57,176.69,9532.0,176.7,177.0,176.57,176.69,9532.0
2018-07-12 12:00:00,176.74,176.74,176.58,176.63,1700.0,176.74,176.74,176.58,176.63,1700.0
2018-07-12 12:10:00,176.65,176.76,176.51,176.67,15494.0,176.65,176.76,176.51,176.67,15494.0
2018-07-12 12:20:00,176.67,176.99,176.57,176.96,18100.0,176.67,176.99,176.57,176.96,18100.0
2018-07-12 12:30:00,176.93,177.07,176.93,177.01,8673.0,176.93,177.07,176.93,177.01,8673.0
2018-07-12 12:40:00,177.01,177.02,176.79,176.81,7940.0,177.01,177.02,176.79,176.81,7940.0
2018-07-12 12:50:00,176.8,177.1,176.78,176.93,7800.0,176.8,177.1,176.78,176.93,7800.0
2018-07-12 13:00:00,176.9,176.95,176.74,176.74,4117.0,176.9,176.95,176.74,176.74,4117.0
2018-07-12 13:10:00,176.76,177.2,176.7,177.18,16404.0,176.76,177.2,176.7,177.18,16404.0
2018-07-12 13:20:00,177.23,177.24,176.84,177.2,19046.0,177.23,177.24,176.84,177.2,19046.0
2018-07-12 13:30:00,177.2,177.31,177.0,177.18,13826.0,177.2,177.31,177.0,177.18,13826.0
2018-07-12 13:40:00,177.3,177.31,177.0,177.05,8220.0,177.3,177.31,177.0,177.05,8220.0
2018-07-12 13:50:00,177.04,177.15,176.91,176.93,11291.0,177.04,177.15,176.91,176.93,11291.0
2018-07-12 14:00:00,176.87,176.95,176.49,176.68,8200.0,176.87,176.95,176.49,176.68,8200.0
2018-07-12 14:10:00,176.68,177.03,176.68,177.03,7835.0,176.68,177.03,176.68,177.03,7835.0
2018-07-12 14:20:00,177.1,177.15,177.0,177.07,5467.0,177.1,177.15,177.0,177.07,5467.0
2018-07-12 14:30:00,177.09,177.25,176.82,177.03,114682.0,177.09,177.25,176.82,177.03,114682.0
2018-07-12 14:40:00,177.01,177.39,176.92,177.28,94675.0,177.01,177.39,176.92,177.28,94675.0
2018-07-12 14:50:00,177.26,177.68,177.16,177.68,25372.0,177.26,177.68,177.16,177.68,25372.0
2018-07-12 15:00:00,177.65,177.82,177.55,177.59,8730.0,177.65,177.82,177.55,177.59,8730.0
2018-07-12 15:10:00,177.66,178.25,177.46,178.07,35262.0,177.66,178.25,177.46,178.07,35262.0
2018-07-12 15:20:00,178.04,178.29,177.86,178.29,19035.0,178.04,178.29,177.86,178.29,19035.0
2018-07-12 15:30:00,178.29,178.33,178.15,178.27,13481.0,178.29,178.33,178.15,178.27,13481.0
2018-07-12 15:40:00,178.24,178.32,178.17,178.32,25915.0,178.24,178.32,178.17,178.32,25915.0
2018-07-12 15:50:00,178.3,178.33,177.96,178.28,85827.0,178.3,178.33,177.96,178.28,85827.0
2018-07-13 09:30:00,178.35,178.86,177.99,178.41,20656.0,178.35,178.86,177.99,178.41,20656.0
2018-07-13 09:40:00,178.51,178.65,178.1,178.17,32817.0,178.51,178.65,178.1,178.17,32817.0
2018-07-13 09:50:00,178.2,178.37,178.01,178.31,20620.0,178.2,178.37,178.01,178.31,20620.0
2018-07-13 10:00:00,178.5,178.66,178.28,178.61,8638.0,178.5,178.66,178.28,178.61,8638.0
2018-07-13 10:10:00,178.63,178.76,178.24,178.28,33117.0,178.63,178.76,178.24,178.28,33117.0
2018-07-13 10:20:00,178.27,178.88,177.9,178.83,58415.0,178.27,178.88,177.9,178.83,58415.0
2018-07-13 10:30:00,178.9,178.98,178.59,178.65,26891.0,178.9,178.98,178.59,178.65,26891.0
2018-07-13 10:40:00,178.59,179.14,178.59,178.8,37020.0,178.59,179.14,178.59,178.8,37020.0
2018-07-13 10:50:00,178.89,179.26,178.82,178.92,18995.0,178.89,179.26,178.82,178.92,18995.0
2018-07-13 11:00:00,178.92,179.27,178.88,179.21,41968.0,178.92,179.27,178.88,179.21,41968.0
2018-07-13 11:10:00,179.28,179.74,179.28,179.52,21575.0,179.28,179.74,179.28,179.52,21575.0
2018-07-13 11:20:00,179.53,179.82,179.4,179.74,21552.0,179.53,179.82,179.4,179.74,21552.0
2018-07-13 11:30:00,179.77,179.84,179.56,179.6,13055.0,179.77,179.84,179.56,179.6,13055.0
2018-07-13 11:40:00,179.59,179.64,179.19,179.25,16345.0,179.59,179.64,179.19,179.25,16345.0
2018-07-13 11:50:00,179.22,179.31,178.94,178.94,13502.0,179.22,179.31,178.94,178.94,13502.0
2018-07-13 12:00:00,178.97,179.34,178.97,179.28,10476.0,178.97,179.34,178.97,179.28,10476.0
2018-07-13 12:10:00,179.3,179.76,179.3,179.74,23236.0,179.3,179.76,179.3,179.74,23236.0
2018-07-13 12:20:00,179.71,179.73,179.34,179.66,12350.0,179.71,179.73,179.34,179.66,12350.0
2018-07-13 12:30:00,179.66,179.94,179.59,179.94,16772.0,179.66,179.94,179.59,179.94,16772.0
2018-07-13 12:40:00,179.88,181.06,179.88,180.91,129665.0,179.88,181.06,179.88,180.91,129665.0
2018-07-13 12:50:00,180.91,181.18,180.61,181.12,31364.0,180.91,181.18,180.61,181.12,31364.0
2018-07-13 13:00:00,181.21,181.38,180.96,181.25,19726.0,181.21,181.38,180.96,181.25,19726.0
2018-07-13 13:10:00,181.18,181.56,180.67,181.0,34250.0,181.18,181.56,180.67,181.0,34250.0
2018-07-13 13:20:00,181.04,181.33,180.99,181.33,21005.0,181.04,181.33,180.99,181.33,21005.0
2018-07-13 13:30:00,181.41,181.6,180.93,180.94,18078.0,181.41,181.6,180.93,180.94,18078.0
2018-07-13 13:40:00,180.95,181.05,180.87,181.01,18492.0,180.95,181.05,180.87,181.01,18492.0
2018-07-13 13:50:00,181.01,181.17,180.75,180.9,22125.0,181.01,181.17,180.75,180.9,22125.0
2018-07-13 14:00:00,180.89,180.98,180.71,180.96,15803.0,180.89,180.98,180.71,180.96,15803.0
2018-07-13 14:10:00,180.9,181.03,180.5,180.55,24366.0,180.9,181.03,180.5,180.55,24366.0
2018-07-13 14:20:00,180.5,180.78,180.5,180.7,18124.0,180.5,180.78,180.5,180.7,18124.0
2018-07-13 14:30:00,180.69,180.69,180.41,180.64,22554.0,180.69,180.69,180.41,180.64,22554.0
2018-07-13 14:40:00,180.61,180.66,180.39,180.58,18637.0,180.61,180.66,180.39,180.58,18637.0
2018-07-13 14:50:00,180.57,180.63,180.5,180.53,19337.0,180.57,180.63,180.5,180.53,19337.0
2018-07-13 15:00:00,180.5,180.59,180.06,180.28,28677.0,180.5,180.59,180.06,180.28,28677.0
2018-07-13 15:10:00,180.26,180.74,180.26,180.56,29921.0,180.26,180.74,180.26,180.56,29921.0
2018-07-13 15:20:00,180.53,180.67,180.23,180.67,34266.0,180.53,180.67,180.23,180.67,34266.0
2018-07-13 15:30:00,180.6,181.4,180.6,180.94,32916.0,180.6,181.4,180.6,180.94,32916.0
2018-07-13 15:40:00,180.91,181.24,180.64,180.64,61141.0,180.91,181.24,180.64,180.64,61141.0
2018-07-13 15:50:00,180.64,180.84,180.46,180.5,77442.0,180.64,180.84,180.46,180.5,77442.0
2018-07-16 09:30:00,179.85,180.76,179.55,180.3,63398.0,179.85,180.76,179.55,180.3,63398.0
2018-07-16 09:40:00,180.25,181.2,179.64,180.64,106170.0,180.25,181.2,179.64,180.64,106170.0
2018-07-16 09:50:00,180.74,181.11,180.68,180.84,15263.0,180.74,181.11,180.68,180.84,15263.0
2018-07-16 10:00:00,180.91,181.75,180.84,181.49,117647.0,180.91,181.75,180.84,181.49,117647.0
2018-07-16 10:10:00,181.44,181.61,180.87,181.06,105720.0,181.44,181.61,180.87,181.06,105720.0
2018-07-16 10:20:00,181.05,181.25,180.62,180.88,57310.0,181.05,181.25,180.62,180.88,57310.0
2018-07-16 10:30:00,181.01,181.72,180.65,181.72,18928.0,181.01,181.72,180.65,181.72,18928.0
2018-07-16 10:40:00,181.73,181.75,181.42,181.64,12996.0,181.73,181.75,181.42,181.64,12996.0
2018-07-16 10:50:00,181.65,181.65,180.62,180.8,29656.0,181.65,181.65,180.62,180.8,29656.0
2018-07-16 11:00:00,180.81,181.17,180.8,180.81,40751.0,180.81,181.17,180.8,180.81,40751.0
2018-07-16 11:10:00,180.82,181.58,180.8,181.47,88218.0,180.82,181.58,180.8,181.47,88218.0
2018-07-16 11:20:00,181.42,181.67,181.35,181.66,22164.0,181.42,181.67,181.35,181.66,22164.0
2018-07-16 11:30:00,181.71,181.73,181.34,181.72,17045.0,181.71,181.73,181.34,181.72,17045.0
2018-07-16 11:40:00,181.64,181.72,181.15,181.48,63288.0,181.64,181.72,181.15,181.48,63288.0
2018-07-16 11:50:00,181.49,182.16,181.42,181.92,86991.0,181.49,182.16,181.42,181.92,86991.0
2018-07-16 12:00:00,181.84,181.95,181.31,181.36,13847.0,181.84,181.95,181.31,181.36,13847.0
2018-07-16 12:10:00,181.41,181.89,181.4,181.79,17784.0,181.41,181.89,181.4,181.79,17784.0
2018-07-16 12:20:00,181.78,181.9,181.65,181.83,16791.0,181.78,181.9,181.65,181.83,16791.0
2018-07-16 12:30:00,181.84,182.2,181.84,182.16,19392.0,181.84,182.2,181.84,182.16,19392.0
2018-07-16 12:40:00,182.16,182.41,181.86,181.97,38691.0,182.16,182.41,181.86,181.97,38691.0
2018-07-16 12:50:00,181.95,182.01,181.76,181.82,11006.0,181.95,182.01,181.76,181.82,11006.0
2018-07-16 13:00:00,181.78,181.83,181.53,181.59,13730.0,181.78,181.83,181.53,181.59,13730.0
2018-07-16 13:10:00,181.53,181.71,181.29,181.36,24842.0,181.53,181.71,181.29,181.36,24842.0
2018-07-16 13:20:00,181.38,181.38,180.54,180.82,29117.0,181.38,181.38,180.54,180.82,29117.0
2018-07-16 13:30:00,180.77,181.15,180.77,181.07,20953.0,180.77,181.15,180.77,181.07,20953.0
2018-07-16 13:40:00,180.99,181.18,180.85,180.89,11256.0,180.99,181.18,180.85,180.89,11256.0
2018-07-16 13:50:00,180.85,181.22,180.81,180.96,9724.0,180.85,181.22,180.81,180.96,9724.0
2018-07-16 14:00:00,180.95,181.2,180.95,181.08,10891.0,180.95,181.2,180.95,181.08,10891.0
2018-07-16 14:10:00,181.05,181.1,180.87,180.96,15146.0,181.05,181.1,180.87,180.96,15146.0
2018-07-16 14:20:00,180.92,180.96,180.42,180.48,20454.0,180.92,180.96,180.42,180.48,20454.0
2018-07-16 14:30:00,180.46,180.87,180.36,180.77,35036.0,180.46,180.87,180.36,180.77,35036.0
2018-07-16 14:40:00,180.82,181.04,180.62,181.03,88078.0,180.82,181.04,180.62,181.03,88078.0
2018-07-16 14:50:00,181.06,181.44,181.03,181.44,26770.0,181.06,181.44,181.03,181.44,26770.0
2018-07-16 15:00:00,181.44,181.45,181.02,181.05,35915.0,181.44,181.45,181.02,181.05,35915.0
2018-07-16 15:10:00,181.05,181.19,180.78,181.09,24197.0,181.05,181.19,180.78,181.09,24197.0
2018-07-16 15:20:00,181.08,181.17,180.61,180.66,21634.0,181.08,181.17,180.61,180.66,21634.0
2018-07-16 15:30:00,180.67,181.12,180.65,181.01,32086.0,180.67,181.12,180.65,181.01,32086.0
2018-07-16 15:40:00,181.04,181.19,180.93,181.09,33202.0,181.04,181.19,180.93,181.09,33202.0
2018-07-16 15:50:00,181.05,181.34,180.71,181.23,119697.0,181.05,181.34,180.71,181.23,119697.0
2018-07-17 09:30:00,180.58,181.74,179.82,181.38,31941.0,180.58,181.74,179.82,181.38,31941.0
2018-07-17 09:40:00,181.23,181.36,180.75,180.9,22574.0,181.23,181.36,180.75,180.9,22574.0
2018-07-17 09:50:00,180.96,181.5,180.73,181.37,29309.0,180.96,181.5,180.73,181.37,29309.0
2018-07-17 10:00:00,181.49,181.68,181.36,181.55,9224.0,181.49,181.68,181.36,181.55,9224.0
2018-07-17 10:10:00,181.55,181.63,181.26,181.35,13473.0,181.55,181.63,181.26,181.35,13473.0
2018-07-17 10:20:00,181.41,181.81,181.32,181.75,27196.0,181.41,181.81,181.32,181.75,27196.0
2018-07-17 10:30:00,181.75,181.91,181.72,181.79,15815.0,181.75,181.91,181.72,181.79,15815.0
2018-07-17 10:40:00,181.73,181.92,181.73,181.77,14008.0,181.73,181.92,181.73,181.77,14008.0
2018-07-17 10:50:00,181.82,181.89,181.7,181.73,9203.0,181.82,181.89,181.7,181.73,9203.0
2018-07-17 11:00:00,181.68,181.89,181.52,181.78,16676.0,181.68,181.89,181.52,181.78,16676.0
2018-07-17 11:10:00,181.83,182.4,181.78,182.35,24611.0,181.83,182.4,181.78,182.35,24611.0
2018-07-17 11:20:00,182.38,182.49,181.74,181.75,23581.0,182.38,182.49,181.74,181.75,23581.0
2018-07-17 11:30:00,181.66,181.7,181.18,181.21,16800.0,181.66,181.7,181.18,181.21,16800.0
2018-07-17 11:40:00,181.29,181.72,181.1,181.72,13962.0,181.29,181.72,181.1,181.72,13962.0
2018-07-17 11:50:00,181.69,181.87,181.69,181.81,6443.0,181.69,181.87,181.69,181.81,6443.0
2018-07-17 12:00:00,181.78,181.97,181.71,181.92,11279.0,181.78,181.97,181.71,181.92,11279.0
2018-07-17 12:10:00,181.96,182.23,181.83,182.2,16400.0,181.96,182.23,181.83,182.2,16400.0
2018-07-17 12:20:00,182.24,182.46,182.2,182.46,8981.0,182.24,182.46,182.2,182.46,8981.0
2018-07-17 12:30:00,182.37,182.37,182.0,182.13,14432.0,182.37,182.37,182.0,182.13,14432.0
2018-07-17 12:40:00,182.13,182.29,182.09,182.14,5062.0,182.13,182.29,182.09,182.14,5062.0
2018-07-17 12:50:00,182.16,182.27,182.06,182.17,74376.0,182.16,182.27,182.06,182.17,74376.0
2018-07-17 13:00:00,182.11,182.72,182.11,182.72,17782.0,182.11,182.72,182.11,182.72,17782.0
2018-07-17 13:10:00,182.72,183.39,182.72,183.14,9782.0,182.72,183.39,182.72,183.14,9782.0
2018-07-17 13:20:00,183.2,183.36,182.96,182.97,10057.0,183.2,183.36,182.96,182.97,10057.0
2018-07-17 13:30:00,182.91,182.99,182.81,182.81,8131.0,182.91,182.99,182.81,182.81,8131.0
2018-07-17 13:40:00,182.81,182.83,182.5,182.78,22488.0,182.81,182.83,182.5,182.78,22488.0
2018-07-17 13:50:00,182.72,182.8,182.35,182.44,14617.0,182.72,182.8,182.35,182.44,14617.0
2018-07-17 14:00:00,182.42,182.69,182.01,182.5,44866.0,182.42,182.69,182.01,182.5,44866.0
2018-07-17 14:10:00,182.45,182.63,182.33,182.59,10248.0,182.45,182.63,182.33,182.59,10248.0
2018-07-17 14:20:00,182.58,182.75,182.55,182.68,15452.0,182.58,182.75,182.55,182.68,15452.0
2018-07-17 14:30:00,182.65,182.81,182.57,182.57,21118.0,182.65,182.81,182.57,182.57,21118.0
2018-07-17 14:40:00,182.56,182.65,182.46,182.56,15541.0,182.56,182.65,182.46,182.56,15541.0
2018-07-17 14:50:00,182.59,182.76,182.38,182.41,20033.0,182.59,182.76,182.38,182.41,20033.0
2018-07-17 15:00:00,182.36,182.5,182.14,182.45,22098.0,182.36,182.5,182.14,182.45,22098.0
2018-07-17 15:10:00,182.45,182.68,182.4,182.52,16499.0,182.45,182.68,182.4,182.52,16499.0
2018-07-17 15:20:00,182.51,182.81,182.5,182.56,12052.0,182.51,182.81,182.5,182.56,12052.0
2018-07-17 15:30:00,182.56,182.76,182.5,182.58,18174.0,182.56,182.76,182.5,182.58,18174.0
2018-07-17 15:40:00,182.59,182.83,182.54,182.79,27061.0,182.59,182.83,182.54,182.79,27061.0
2018-07-17 15:50:00,182.74,182.79,182.53,182.6,86310.0,182.74,182.79,182.53,182.6,86310.0
2018-07-18 09:30:00,182.0,182.34,181.01,181.18,30778.0,182.0,182.34,181.01,181.18,30778.0
2018-07-18 09:40:00,181.23,181.73,180.58,181.59,22975.0,181.23,181.73,180.58,181.59,22975.0
2018-07-18 09:50:00,181.66,181.81,180.86,181.01,20134.0,181.66,181.81,180.86,181.01,20134.0
2018-07-18 10:00:00,181.05,181.38,180.82,181.35,40327.0,181.05,181.38,180.82,181.35,40327.0
2018-07-18 10:10:00,181.39,181.6,181.26,181.48,20955.0,181.39,181.6,181.26,181.48,20955.0
2018-07-18 10:20:00,181.6,181.77,181.39,181.66,18848.0,181.6,181.77,181.39,181.66,18848.0
2018-07-18 10:30:00,181.59,181.6,181.31,181.56,17457.0,181.59,181.6,181.31,181.56,17457.0
2018-07-18 10:40:00,181.58,181.72,181.44,181.65,6500.0,181.58,181.72,181.44,181.65,6500.0
2018-07-18 10:50:00,181.56,181.68,181.43,181.67,11600.0,181.56,181.68,181.43,181.67,11600.0
2018-07-18 11:00:00,181.68,181.7,181.37,181.55,16260.0,181.68,181.7,181.37,181.55,16260.0
2018-07-18 11:10:00,181.52,181.59,181.27,181.27,16779.0,181.52,181.59,181.27,181.27,16779.0
2018-07-18 11:20:00,181.27,181.5,181.24,181.35,10502.0,181.27,181.5,181.24,181.35,10502.0
2018-07-18 11:30:00,181.34,181.65,181.34,181.62,14068.0,181.34,181.65,181.34,181.62,14068.0
2018-07-18 11:40:00,181.67,181.68,181.44,181.57,8352.0,181.67,181.68,181.44,181.57,8352.0
2018-07-18 11:50:00,181.57,181.72,181.44,181.72,7112.0,181.57,181.72,181.44,181.72,7112.0
2018-07-18 12:00:00,181.72,181.91,181.64,181.91,6700.0,181.72,181.91,181.64,181.91,6700.0
2018-07-18 12:10:00,181.91,181.91,181.15,181.33,40618.0,181.91,181.91,181.15,181.33,40618.0
2018-07-18 12:20:00,181.35,181.72,181.35,181.69,8901.0,181.35,181.72,181.35,181.69,8901.0
2018-07-18 12:30:00,181.69,181.76,181.42,181.42,4034.0,181.69,181.76,181.42,181.42,4034.0
2018-07-18 12:40:00,181.44,181.56,181.4,181.51,10877.0,181.44,181.56,181.4,181.51,10877.0
2018-07-18 12:50:00,181.49,181.6,181.29,181.3,5230.0,181.49,181.6,181.29,181.3,5230.0
2018-07-18 13:00:00,181.3,181.35,181.12,181.32,23816.0,181.3,181.35,181.12,181.32,23816.0
2018-07-18 13:10:00,181.29,181.31,181.11,181.11,3700.0,181.29,181.31,181.11,181.11,3700.0
2018-07-18 13:20:00,181.09,181.29,181.06,181.24,7884.0,181.09,181.29,181.06,181.24,7884.0
2018-07-18 13:30:00,181.28,181.29,181.09,181.12,18541.0,181.28,181.29,181.09,181.12,18541.0
2018-07-18 13:40:00,181.14,181.28,181.03,181.22,11350.0,181.14,181.28,181.03,181.22,11350.0
2018-07-18 13:50:00,181.08,181.39,181.01,181.38,14949.0,181.08,181.39,181.01,181.38,14949.0
2018-07-18 14:00:00,181.29,181.37,181.12,181.23,22149.0,181.29,181.37,181.12,181.23,22149.0
2018-07-18 14:10:00,181.26,181.36,181.12,181.17,4600.0,181.26,181.36,181.12,181.17,4600.0
2018-07-18 14:20:00,181.18,181.45,181.18,181.36,4312.0,181.18,181.45,181.18,181.36,4312.0
2018-07-18 14:30:00,181.44,181.45,181.2,181.2,7181.0,181.44,181.45,181.2,181.2,7181.0
2018-07-18 14:40:00,181.17,181.35,181.13,181.24,13802.0,181.17,181.35,181.13,181.24,13802.0
2018-07-18 14:50:00,181.18,181.19,180.84,181.06,14151.0,181.18,181.19,180.84,181.06,14151.0
2018-07-18 15:00:00,181.04,181.19,180.95,181.17,7474.0,181.04,181.19,180.95,181.17,7474.0
2018-07-18 15:10:00,181.19,181.28,181.12,181.23,19094.0,181.19,181.28,181.12,181.23,19094.0
2018-07-18 15:20:00,181.21,181.23,181.08,181.2,17102.0,181.21,181.23,181.08,181.2,17102.0
2018-07-18 15:30:00,181.22,181.28,181.07,181.07,37380.0,181.22,181.28,181.07,181.07,37380.0
2018-07-18 15:40:00,181.08,181.22,180.99,181.17,37813.0,181.08,181.22,180.99,181.17,37813.0
2018-07-18 15:50:00,181.15,181.23,180.91,181.15,129924.0,181.15,181.23,180.91,181.15,129924.0
2018-07-19 09:30:00,179.96,180.9,179.72,180.45,26901.0,179.96,180.9,179.72,180.45,26901.0
2018-07-19 09:40:00,180.41,180.45,179.33,179.58,35038.0,180.41,180.45,179.33,179.58,35038.0
2018-07-19 09:50:00,179.61,179.61,178.52,179.05,30822.0,179.61,179.61,178.52,179.05,30822.0
2018-07-19 10:00:00,179.05,179.57,178.69,178.73,20807.0,179.05,179.57,178.69,178.73,20807.0
2018-07-19 10:10:00,178.68,179.1,178.65,179.0,15537.0,178.68,179.1,178.65,179.0,15537.0
2018-07-19 10:20:00,179.0,179.26,178.89,179.1,27969.0,179.0,179.26,178.89,179.1,27969.0
2018-07-19 10:30:00,179.04,179.3,178.55,179.15,11268.0,179.04,179.3,178.55,179.15,11268.0
2018-07-19 10:40:00,179.22,179.34,179.0,179.21,30555.0,179.22,179.34,179.0,179.21,30555.0
2018-07-19 10:50:00,179.24,179.32,178.76,179.01,13029.0,179.24,179.32,178.76,179.01,13029.0
2018-07-19 11:00:00,179.12,179.76,179.1,179.74,14126.0,179.12,179.76,179.1,179.74,14126.0
2018-07-19 11:10:00,179.74,180.12,179.65,180.08,12522.0,179.74,180.12,179.65,180.08,12522.0
2018-07-19 11:20:00,180.08,180.31,179.96,180.02,9780.0,180.08,180.31,179.96,180.02,9780.0
2018-07-19 11:30:00,180.04,180.04,179.5,179.69,18574.0,180.04,180.04,179.5,179.69,18574.0
2018-07-19 11:40:00,179.68,179.72,179.36,179.36,7470.0,179.68,179.72,179.36,179.36,7470.0
2018-07-19 11:50:00,179.35,179.49,179.14,179.36,28505.0,179.35,179.49,179.14,179.36,28505.0
2018-07-19 12:00:00,179.34,179.62,179.26,179.62,20438.0,179.34,179.62,179.26,179.62,20438.0
2018-07-19 12:10:00,179.53,180.0,179.52,180.0,12303.0,179.53,180.0,179.52,180.0,12303.0
2018-07-19 12:20:00,180.04,180.23,179.96,180.23,14300.0,180.04,180.23,179.96,180.23,14300.0
2018-07-19 12:30:00,180.22,180.28,179.93,180.2,6283.0,180.22,180.28,179.93,180.2,6283.0
2018-07-19 12:40:00,180.17,180.26,179.96,180.26,35191.0,180.17,180.26,179.96,180.26,35191.0
2018-07-19 12:50:00,180.28,180.46,180.25,180.31,6552.0,180.28,180.46,180.25,180.31,6552.0
2018-07-19 13:00:00,180.33,180.69,180.17,180.57,6119.0,180.33,180.69,180.17,180.57,6119.0
2018-07-19 13:10:00,180.5,180.52,180.38,180.49,6000.0,180.5,180.52,180.38,180.49,6000.0
2018-07-19 13:20:00,180.56,180.81,180.49,180.71,4775.0,180.56,180.81,180.49,180.71,4775.0
2018-07-19 13:30:00,180.69,180.78,180.45,180.78,3657.0,180.69,180.78,180.45,180.78,3657.0
2018-07-19 13:40:00,180.83,180.94,180.72,180.87,3440.0,180.83,180.94,180.72,180.87,3440.0
2018-07-19 13:50:00,180.74,180.84,180.61,180.69,7535.0,180.74,180.84,180.61,180.69,7535.0
2018-07-19 14:00:00,180.65,180.77,180.4,180.46,13894.0,180.65,180.77,180.4,180.46,13894.0
2018-07-19 14:10:00,180.45,180.45,180.23,180.42,12667.0,180.45,180.45,180.23,180.42,12667.0
2018-07-19 14:20:00,180.46,180.56,180.24,180.27,14378.0,180.46,180.56,180.24,180.27,14378.0
2018-07-19 14:30:00,180.25,180.33,180.08,180.18,27593.0,180.25,180.33,180.08,180.18,27593.0
2018-07-19 14:40:00,180.18,180.27,180.03,180.03,25700.0,180.18,180.27,180.03,180.03,25700.0
2018-07-19 14:50:00,180.03,180.35,179.99,180.25,14654.0,180.03,180.35,179.99,180.25,14654.0
2018-07-19 15:00:00,180.26,180.62,180.26,180.51,13981.0,180.26,180.62,180.26,180.51,13981.0
2018-07-19 15:10:00,180.47,180.55,180.31,180.4,19764.0,180.47,180.55,180.31,180.4,19764.0
2018-07-19 15:20:00,180.37,180.54,180.37,180.54,18495.0,180.37,180.54,180.37,180.54,18495.0
2018-07-19 15:30:00,180.46,180.5,180.24,180.5,21511.0,180.46,180.5,180.24,180.5,21511.0
2018-07-19 15:40:00,180.46,180.61,180.39,180.43,23131.0,180.46,180.61,180.39,180.43,23131.0
2018-07-19 15:50:00,180.45,180.47,179.94,180.15,69305.0,180.45,180.47,179.94,180.15,69305.0
2018-07-20 09:30:00,180.12,180.14,179.07,179.55,81592.0,180.12,180.14,179.07,179.55,81592.0
2018-07-20 09:40:00,179.62,179.88,179.27,179.32,25505.0,179.62,179.88,179.27,179.32,25505.0
2018-07-20 09:50:00,179.32,179.41,179.13,179.3,17023.0,179.32,179.41,179.13,179.3,17023.0
2018-07-20 10:00:00,179.28,179.88,179.23,179.23,13982.0,179.28,179.88,179.23,179.23,13982.0
2018-07-20 10:10:00,179.24,179.5,178.95,179.02,34365.0,179.24,179.5,178.95,179.02,34365.0
2018-07-20 10:20:00,178.93,179.71,178.92,179.71,15102.0,178.93,179.71,178.92,179.71,15102.0
2018-07-20 10:30:00,179.72,179.77,179.31,179.31,12451.0,179.72,179.77,179.31,179.31,12451.0
2018-07-20 10:40:00,179.24,179.55,179.15,179.22,22367.0,179.24,179.55,179.15,179.22,22367.0
2018-07-20 10:50:00,179.16,179.34,179.01,179.33,11321.0,179.16,179.34,179.01,179.33,11321.0
2018-07-20 11:00:00,179.3,179.47,179.04,179.16,11590.0,179.3,179.47,179.04,179.16,11590.0
2018-07-20 11:10:00,179.19,179.27,178.76,178.85,8379.0,179.19,179.27,178.76,178.85,8379.0
2018-07-20 11:20:00,178.82,179.19,178.77,179.15,7800.0,178.82,179.19,178.77,179.15,7800.0
2018-07-20 11:30:00,179.18,179.3,178.78,179.01,16220.0,179.18,179.3,178.78,179.01,16220.0
2018-07-20 11:40:00,179.08,179.13,178.88,178.95,15596.0,179.08,179.13,178.88,178.95,15596.0
2018-07-20 11:50:00,178.92,178.96,177.43,178.11,61870.0,178.92,178.96,177.43,178.11,61870.0
2018-07-20 12:00:00,178.0,178.26,177.93,178.11,40166.0,178.0,178.26,177.93,178.11,40166.0
2018-07-20 12:10:00,178.07,178.1,176.71,177.11,64442.0,178.07,178.1,176.71,177.11,64442.0
2018-07-20 12:20:00,177.12,177.18,176.87,177.0,33868.0,177.12,177.18,176.87,177.0,33868.0
2018-07-20 12:30:00,176.92,177.09,176.88,177.01,42860.0,176.92,177.09,176.88,177.01,42860.0
2018-07-20 12:40:00,176.98,177.55,176.84,177.22,57397.0,176.98,177.55,176.84,177.22,57397.0
2018-07-20 12:50:00,177.24,177.38,177.18,177.28,19876.0,177.24,177.38,177.18,177.28,19876.0
2018-07-20 13:00:00,177.28,178.03,177.28,178.03,14743.0,177.28,178.03,177.28,178.03,14743.0
2018-07-20 13:10:00,177.99,178.2,177.95,178.0,10116.0,177.99,178.2,177.95,178.0,10116.0
2018-07-20 13:20:00,177.93,177.97,177.63,177.78,12468.0,177.93,177.97,177.63,177.78,12468.0
2018-07-20 13:30:00,177.79,177.87,177.68,177.8,10661.0,177.79,177.87,177.68,177.8,10661.0
2018-07-20 13:40:00,177.7,177.85,177.27,177.41,23153.0,177.7,177.85,177.27,177.41,23153.0
2018-07-20 13:50:00,177.44,177.44,177.19,177.33,26102.0,177.44,177.44,177.19,177.33,26102.0
2018-07-20 14:00:00,177.31,177.74,177.29,177.42,18728.0,177.31,177.74,177.29,177.42,18728.0
2018-07-20 14:10:00,177.41,177.53,177.29,177.37,17978.0,177.41,177.53,177.29,177.37,17978.0
2018-07-20 14:20:00,177.37,177.69,177.25,177.32,19109.0,177.37,177.69,177.25,177.32,19109.0
2018-07-20 14:30:00,177.29,177.4,177.06,177.17,37140.0,177.29,177.4,177.06,177.17,37140.0
2018-07-20 14:40:00,177.19,177.31,177.11,177.15,21284.0,177.19,177.31,177.11,177.15,21284.0
2018-07-20 14:50:00,177.09,177.35,177.07,177.32,15400.0,177.09,177.35,177.07,177.32,15400.0
2018-07-20 15:00:00,177.32,177.82,177.32,177.62,22142.0,177.32,177.82,177.32,177.62,22142.0
2018-07-20 15:10:00,177.59,177.64,177.25,177.42,39017.0,177.59,177.64,177.25,177.42,39017.0
2018-07-20 15:20:00,177.42,177.43,177.19,177.31,23000.0,177.42,177.43,177.19,177.31,23000.0
2018-07-20 15:30:00,177.36,177.78,177.26,177.7,41222.0,177.36,177.78,177.26,177.7,41222.0
2018-07-20 15:40:00,177.72,177.86,177.65,177.7,37412.0,177.72,177.86,177.65,177.7,37412.0
2018-07-20 15:50:00,177.66,177.82,177.3,177.39,191144.0,177.66,177.82,177.3,177.39,191144.0
2018-07-23 09:30:00,176.29,177.73,176.16,177.27,73932.0,176.29,177.73,176.16,177.27,73932.0
2018-07-23 09:40:00,177.25,177.87,177.12,177.71,44041.0,177.25,177.87,177.12,177.71,44041.0
2018-07-23 09:50:00,177.76,177.85,176.96,177.46,53381.0,177.76,177.85,176.96,177.46,53381.0
2018-07-23 10:00:00,177.48,178.12,177.39,177.8,30358.0,177.48,178.12,177.39,177.8,30358.0
2018-07-23 10:10:00,177.8,178.07,177.78,177.97,21265.0,177.8,178.07,177.78,177.97,21265.0
2018-07-23 10:20:00,177.97,178.45,177.87,178.0,23810.0,177.97,178.45,177.87,178.0,23810.0
2018-07-23 10:30:00,178.0,178.5,177.84,178.5,23801.0,178.0,178.5,177.84,178.5,23801.0
2018-07-23 10:40:00,178.49,178.67,178.21,178.21,13207.0,178.49,178.67,178.21,178.21,13207.0
2018-07-23 10:50:00,178.23,178.29,177.94,178.02,19124.0,178.23,178.29,177.94,178.02,19124.0
2018-07-23 11:00:00,178.06,178.06,177.43,177.48,25701.0,178.06,178.06,177.43,177.48,25701.0
2018-07-23 11:10:00,177.44,177.69,177.33,177.56,20671.0,177.44,177.69,177.33,177.56,20671.0
2018-07-23 11:20:00,177.57,177.69,177.48,177.58,15452.0,177.57,177.69,177.48,177.58,15452.0
2018-07-23 11:30:00,177.57,177.93,177.52,177.67,5957.0,177.57,177.93,177.52,177.67,5957.0
2018-07-23 11:40:00,177.68,177.8,177.36,177.51,22376.0,177.68,177.8,177.36,177.51,22376.0
2018-07-23 11:50:00,177.5,177.51,176.88,177.06,29286.0,177.5,177.51,176.88,177.06,29286.0
2018-07-23 12:00:00,177.12,177.4,177.02,177.11,22475.0,177.12,177.4,177.02,177.11,22475.0
2018-07-23 12:10:00,177.12,177.25,176.85,176.85,17174.0,177.12,177.25,176.85,176.85,17174.0
2018-07-23 12:20:00,176.83,176.85,176.28,176.66,46471.0,176.83,176.85,176.28,176.66,46471.0
2018-07-23 12:30:00,176.66,177.46,176.66,177.17,26397.0,176.66,177.46,176.66,177.17,26397.0
2018-07-23 12:40:00,177.21,177.39,177.01,177.01,14987.0,177.21,177.39,177.01,177.01,14987.0
2018-07-23 12:50:00,177.01,177.01,176.64,176.76,17576.0,177.01,177.01,176.64,176.76,17576.0
2018-07-23 13:00:00,176.85,176.9,176.52,176.69,15311.0,176.85,176.9,176.52,176.69,15311.0
2018-07-23 13:10:00,176.72,177.02,176.72,176.75,10729.0,176.72,177.02,176.72,176.75,10729.0
2018-07-23 13:20:00,176.78,176.78,176.56,176.78,17211.0,176.78,176.78,176.56,176.78,17211.0
2018-07-23 13:30:00,176.76,177.09,176.66,176.85,13795.0,176.76,177.09,176.66,176.85,13795.0
2018-07-23 13:40:00,176.87,177.07,176.86,176.96,20773.0,176.87,177.07,176.86,176.96,20773.0
2018-07-23 13:50:00,176.97,177.12,176.77,176.81,19672.0,176.97,177.12,176.77,176.81,19672.0
2018-07-23 14:00:00,176.81,177.23,176.73,177.09,11219.0,176.81,177.23,176.73,177.09,11219.0
2018-07-23 14:10:00,177.11,177.3,177.01,177.2,20111.0,177.11,177.3,177.01,177.2,20111.0
2018-07-23 14:20:00,177.16,177.28,177.05,177.05,9610.0,177.16,177.28,177.05,177.05,9610.0
2018-07-23 14:30:00,177.03,177.09,176.92,177.01,17547.0,177.03,177.09,176.92,177.01,17547.0
2018-07-23 14:40:00,177.0,177.21,176.89,177.05,28436.0,177.0,177.21,176.89,177.05,28436.0
2018-07-23 14:50:00,177.04,177.15,176.97,177.09,15164.0,177.04,177.15,176.97,177.09,15164.0
2018-07-23 15:00:00,177.09,177.14,176.76,176.77,25954.0,177.09,177.14,176.76,176.77,25954.0
2018-07-23 15:10:00,176.78,176.94,176.64,176.64,22215.0,176.78,176.94,176.64,176.64,22215.0
2018-07-23 15:20:00,176.52,176.72,176.26,176.26,25670.0,176.52,176.72,176.26,176.26,25670.0
2018-07-23 15:30:00,176.27,176.58,176.27,176.36,29573.0,176.27,176.58,176.27,176.36,29573.0
2018-07-23 15:40:00,176.39,176.88,176.37,176.75,31219.0,176.39,176.88,176.37,176.75,31219.0
2018-07-23 15:50:00,176.77,176.8,176.37,176.57,101042.0,176.77,176.8,176.37,176.57,101042.0
2018-07-24 09:30:00,178.44,178.67,177.24,177.62,43769.0,178.44,178.67,177.24,177.62,43769.0
2018-07-24 09:40:00,177.67,178.26,177.66,178.12,51209.0,177.67,178.26,177.66,178.12,51209.0
2018-07-24 09:50:00,178.1,178.19,177.1,177.42,33724.0,178.1,178.19,177.1,177.42,33724.0
2018-07-24 10:00:00,177.46,177.72,177.38,177.63,22999.0,177.46,177.72,177.38,177.63,22999.0
2018-07-24 10:10:00,177.63,178.28,177.59,178.18,16270.0,177.63,178.28,177.59,178.18,16270.0
2018-07-24 10:20:00,178.2,178.45,177.92,178.08,35576.0,178.2,178.45,177.92,178.08,35576.0
2018-07-24 10:30:00,178.12,178.22,177.91,178.05,18768.0,178.12,178.22,177.91,178.05,18768.0
2018-07-24 10:40:00,178.06,178.06,177.82,178.03,17765.0,178.06,178.06,177.82,178.03,17765.0
2018-07-24 10:50:00,178.07,178.23,177.42,177.48,17430.0,178.07,178.23,177.42,177.48,17430.0
2018-07-24 11:00:00,177.55,177.55,176.3,176.58,32986.0,177.55,177.55,176.3,176.58,32986.0
2018-07-24 11:10:00,176.47,176.47,175.89,175.9,37370.0,176.47,176.47,175.89,175.9,37370.0
2018-07-24 11:20:00,175.88,176.01,175.65,175.87,20013.0,175.88,176.01,175.65,175.87,20013.0
2018-07-24 11:30:00,175.88,175.93,175.36,175.68,19799.0,175.88,175.93,175.36,175.68,19799.0
2018-07-24 11:40:00,175.71,175.78,175.31,175.48,12230.0,175.71,175.78,175.31,175.48,12230.0
2018-07-24 11:50:00,175.44,175.54,174.77,175.54,20746.0,175.44,175.54,174.77,175.54,20746.0
2018-07-24 12:00:00,175.54,175.54,175.23,175.44,5909.0,175.54,175.54,175.23,175.44,5909.0
2018-07-24 12:10:00,175.42,175.48,175.16,175.22,6536.0,175.42,175.48,175.16,175.22,6536.0
2018-07-24 12:20:00,175.27,175.52,175.27,175.43,6895.0,175.27,175.52,175.27,175.43,6895.0
2018-07-24 12:30:00,175.48,175.6,175.42,175.6,12270.0,175.48,175.6,175.42,175.6,12270.0
2018-07-24 12:40:00,175.61,175.95,175.09,175.84,57510.0,175.61,175.95,175.09,175.84,57510.0
2018-07-24 12:50:00,175.8,175.85,175.5,175.68,62790.0,175.8,175.85,175.5,175.68,62790.0
2018-07-24 13:00:00,175.65,176.0,175.6,175.75,68558.0,175.65,176.0,175.6,175.75,68558.0
2018-07-24 13:10:00,175.73,175.95,174.88,174.91,106003.0,175.73,175.95,174.88,174.91,106003.0
2018-07-24 13:20:00,174.91,175.16,174.82,174.95,34819.0,174.91,175.16,174.82,174.95,34819.0
2018-07-24 13:30:00,174.9,175.02,174.59,174.84,54108.0,174.9,175.02,174.59,174.84,54108.0
2018-07-24 13:40:00,174.79,175.08,174.78,175.03,60227.0,174.79,175.08,174.78,175.03,60227.0
2018-07-24 13:50:00,175.0,175.21,174.91,175.04,17495.0,175.0,175.21,174.91,175.04,17495.0
2018-07-24 14:00:00,175.04,175.15,174.79,174.93,27185.0,175.04,175.15,174.79,174.93,27185.0
2018-07-24 14:10:00,174.95,175.26,174.95,175.26,18195.0,174.95,175.26,174.95,175.26,18195.0
2018-07-24 14:20:00,175.26,175.26,174.7,174.7,36488.0,175.26,175.26,174.7,174.7,36488.0
2018-07-24 14:30:00,174.65,174.93,174.39,174.53,25249.0,174.65,174.93,174.39,174.53,25249.0
2018-07-24 14:40:00,174.52,175.04,174.52,175.02,21059.0,174.52,175.04,174.52,175.02,21059.0
2018-07-24 14:50:00,174.95,175.02,174.78,174.84,14532.0,174.95,175.02,174.78,174.84,14532.0
2018-07-24 15:00:00,174.8,175.0,174.74,174.98,15604.0,174.8,175.0,174.74,174.98,15604.0
2018-07-24 15:10:00,174.97,175.29,174.93,174.96,31261.0,174.97,175.29,174.93,174.96,31261.0
2018-07-24 15:20:00,174.96,175.0,174.39,174.57,25428.0,174.96,175.0,174.39,174.57,25428.0
2018-07-24 15:30:00,174.59,174.95,174.58,174.77,33249.0,174.59,174.95,174.58,174.77,33249.0
2018-07-24 15:40:00,174.79,174.87,174.42,174.87,35991.0,174.79,174.87,174.42,174.87,35991.0
2018-07-24 15:50:00,174.89,175.3,174.75,174.87,133838.0,174.89,175.3,174.75,174.87,133838.0
2018-07-25 09:30:00,174.78,175.72,173.99,175.67,30356.0,174.78,175.72,173.99,175.67,30356.0
2018-07-25 09:40:00,175.67,176.56,175.6,176.09,36161.0,175.67,176.56,175.6,176.09,36161.0
2018-07-25 09:50:00,176.07,176.44,175.93,176.17,31799.0,176.07,176.44,175.93,176.17,31799.0
2018-07-25 10:00:00,176.29,176.73,176.13,176.73,35025.0,176.29,176.73,176.13,176.73,35025.0
2018-07-25 10:10:00,176.6,176.88,176.14,176.79,54997.0,176.6,176.88,176.14,176.79,54997.0
2018-07-25 10:20:00,176.81,176.81,175.89,176.09,27993.0,176.81,176.81,175.89,176.09,27993.0
2018-07-25 10:30:00,176.04,176.04,175.26,175.9,53021.0,176.04,176.04,175.26,175.9,53021.0
2018-07-25 10:40:00,175.93,176.1,175.27,175.38,21526.0,175.93,176.1,175.27,175.38,21526.0
2018-07-25 10:50:00,175.32,175.7,175.32,175.62,12202.0,175.32,175.7,175.32,175.62,12202.0
2018-07-25 11:00:00,175.62,175.89,175.57,175.7,19956.0,175.62,175.89,175.57,175.7,19956.0
2018-07-25 11:10:00,175.71,176.12,175.58,176.04,20182.0,175.71,176.12,175.58,176.04,20182.0
2018-07-25 11:20:00,176.08,176.15,175.76,175.85,19531.0,176.08,176.15,175.76,175.85,19531.0
2018-07-25 11:30:00,175.96,176.06,175.82,175.96,12517.0,175.96,176.06,175.82,175.96,12517.0
2018-07-25 11:40:00,176.02,176.07,175.69,175.69,23091.0,176.02,176.07,175.69,175.69,23091.0
2018-07-25 11:50:00,175.66,175.95,175.53,175.85,16845.0,175.66,175.95,175.53,175.85,16845.0
2018-07-25 12:00:00,175.81,176.03,175.7,175.71,22647.0,175.81,176.03,175.7,175.71,22647.0
2018-07-25 12:10:00,175.75,175.75,175.31,175.5,29024.0,175.75,175.75,175.31,175.5,29024.0
2018-07-25 12:20:00,175.51,175.58,175.35,175.45,13771.0,175.51,175.58,175.35,175.45,13771.0
2018-07-25 12:30:00,175.44,175.5,175.26,175.33,16060.0,175.44,175.5,175.26,175.33,16060.0
2018-07-25 12:40:00,175.36,175.64,175.3,175.58,31617.0,175.36,175.64,175.3,175.58,31617.0
2018-07-25 12:50:00,175.6,175.7,175.38,175.46,22786.0,175.6,175.7,175.38,175.46,22786.0
2018-07-25 13:00:00,175.47,175.53,175.34,175.37,14400.0,175.47,175.53,175.34,175.37,14400.0
2018-07-25 13:10:00,175.42,175.42,175.24,175.26,11930.0,175.42,175.42,175.24,175.26,11930.0
2018-07-25 13:20:00,175.25,175.32,175.14,175.31,13362.0,175.25,175.32,175.14,175.31,13362.0
2018-07-25 13:30:00,175.3,175.37,175.07,175.37,19108.0,175.3,175.37,175.07,175.37,19108.0
2018-07-25 13:40:00,175.47,175.77,175.46,175.75,11622.0,175.47,175.77,175.46,175.75,11622.0
2018-07-25 13:50:00,175.77,175.8,175.56,175.65,21869.0,175.77,175.8,175.56,175.65,21869.0
2018-07-25 14:00:00,175.68,176.02,175.67,176.0,24532.0,175.68,176.02,175.67,176.0,24532.0
2018-07-25 14:10:00,176.0,176.05,175.82,175.88,29506.0,176.0,176.05,175.82,175.88,29506.0
2018-07-25 14:20:00,175.87,175.9,175.76,175.88,19461.0,175.87,175.9,175.76,175.88,19461.0
2018-07-25 14:30:00,175.88,176.3,175.88,176.23,23627.0,175.88,176.3,175.88,176.23,23627.0
2018-07-25 14:40:00,176.23,176.25,175.84,175.92,27325.0,176.23,176.25,175.84,175.92,27325.0
2018-07-25 14:50:00,175.94,176.05,175.72,175.79,25946.0,175.94,176.05,175.72,175.79,25946.0
2018-07-25 15:00:00,175.75,175.88,175.73,175.84,21655.0,175.75,175.88,175.73,175.84,21655.0
2018-07-25 15:10:00,175.85,175.87,175.71,175.83,16993.0,175.85,175.87,175.71,175.83,16993.0
2018-07-25 15:20:00,175.83,175.96,175.78,175.9,19603.0,175.83,175.96,175.78,175.9,19603.0
2018-07-25 15:30:00,175.9,176.23,175.62,176.17,43188.0,175.9,176.23,175.62,176.17,43188.0
2018-07-25 15:40:00,176.17,176.98,176.15,176.92,52645.0,176.17,176.98,176.15,176.92,52645.0
2018-07-25 15:50:00,177.0,177.42,175.9,176.79,154049.0,177.0,177.42,175.9,176.79,154049.0
2018-07-26 09:30:00,178.61,178.85,173.87,174.7,89295.0,178.61,178.85,173.87,174.7,89295.0
2018-07-26 09:40:00,174.79,174.83,172.0,172.86,92528.0,174.79,174.83,172.0,172.86,92528.0
2018-07-26 09:50:00,172.98,173.68,170.3,170.9,80571.0,172.98,173.68,170.3,170.9,80571.0
2018-07-26 10:00:00,170.9,171.1,169.33,169.64,68719.0,170.9,171.1,169.33,169.64,68719.0
2018-07-26 10:10:00,169.57,172.42,169.49,171.86,70686.0,169.57,172.42,169.49,171.86,70686.0
2018-07-26 10:20:00,171.97,173.56,171.48,173.24,67791.0,171.97,173.56,171.48,173.24,67791.0
2018-07-26 10:30:00,173.34,175.28,173.32,174.82,40213.0,173.34,175.28,173.32,174.82,40213.0
2018-07-26 10:40:00,174.81,175.44,174.47,175.02,45058.0,174.81,175.44,174.47,175.02,45058.0
2018-07-26 10:50:00,175.02,175.42,174.77,175.07,74837.0,175.02,175.42,174.77,175.07,74837.0
2018-07-26 11:00:00,175.09,175.55,174.6,174.67,27402.0,175.09,175.55,174.6,174.67,27402.0
2018-07-26 11:10:00,174.56,174.87,173.94,174.31,32654.0,174.56,174.87,173.94,174.31,32654.0
2018-07-26 11:20:00,174.29,174.47,173.48,173.82,34982.0,174.29,174.47,173.48,173.82,34982.0
2018-07-26 11:30:00,173.78,174.32,173.57,173.99,31990.0,173.78,174.32,173.57,173.99,31990.0
2018-07-26 11:40:00,173.99,175.0,173.89,174.79,31853.0,173.99,175.0,173.89,174.79,31853.0
2018-07-26 11:50:00,174.86,175.31,174.57,175.24,40252.0,174.86,175.31,174.57,175.24,40252.0
2018-07-26 12:00:00,175.31,176.18,175.28,176.0,63504.0,175.31,176.18,175.28,176.0,63504.0
2018-07-26 12:10:00,176.02,176.96,176.0,176.77,56922.0,176.02,176.96,176.0,176.77,56922.0
2018-07-26 12:20:00,176.77,176.79,176.34,176.5,40585.0,176.77,176.79,176.34,176.5,40585.0
2018-07-26 12:30:00,176.5,177.05,176.41,176.71,46255.0,176.5,177.05,176.41,176.71,46255.0
2018-07-26 12:40:00,176.66,177.03,176.0,176.2,41875.0,176.66,177.03,176.0,176.2,41875.0
2018-07-26 12:50:00,176.32,176.45,175.93,176.04,18002.0,176.32,176.45,175.93,176.04,18002.0
2018-07-26 13:00:00,176.06,176.2,175.65,176.18,25028.0,176.06,176.2,175.65,176.18,25028.0
2018-07-26 13:10:00,176.18,176.37,175.85,176.24,21043.0,176.18,176.37,175.85,176.24,21043.0
2018-07-26 13:20:00,176.2,176.32,175.87,175.95,23202.0,176.2,176.32,175.87,175.95,23202.0
2018-07-26 13:30:00,175.95,176.48,175.76,176.3,21270.0,175.95,176.48,175.76,176.3,21270.0
2018-07-26 13:40:00,176.25,176.31,175.84,175.84,26886.0,176.25,176.31,175.84,175.84,26886.0
2018-07-26 13:50:00,175.81,175.84,175.41,175.43,30968.0,175.81,175.84,175.41,175.43,30968.0
2018-07-26 14:00:00,175.4,175.81,175.28,175.67,27585.0,175.4,175.81,175.28,175.67,27585.0
2018-07-26 14:10:00,175.67,175.86,175.37,175.38,18786.0,175.67,175.86,175.37,175.38,18786.0
2018-07-26 14:20:00,175.38,175.39,174.98,175.19,29871.0,175.38,175.39,174.98,175.19,29871.0
2018-07-26 14:30:00,175.16,175.25,174.83,175.13,48012.0,175.16,175.25,174.83,175.13,48012.0
2018-07-26 14:40:00,175.05,175.65,175.05,175.65,41275.0,175.05,175.65,175.05,175.65,41275.0
2018-07-26 14:50:00,175.69,175.71,174.12,174.19,38383.0,175.69,175.71,174.12,174.19,38383.0
2018-07-26 15:00:00,174.24,174.45,173.72,174.43,39132.0,174.24,174.45,173.72,174.43,39132.0
2018-07-26 15:10:00,174.38,174.66,174.03,174.34,52065.0,174.38,174.66,174.03,174.34,52065.0
2018-07-26 15:20:00,174.33,175.24,174.12,175.24,28310.0,174.33,175.24,174.12,175.24,28310.0
2018-07-26 15:30:00,175.32,175.38,174.71,174.96,45200.0,175.32,175.38,174.71,174.96,45200.0
2018-07-26 15:40:00,175.06,175.94,174.85,175.87,59633.0,175.06,175.94,174.85,175.87,59633.0
2018-07-26 15:50:00,175.82,176.48,175.73,175.85,111213.0,175.82,176.48,175.73,175.85,111213.0
2018-07-27 09:30:00,175.18,176.29,173.33,173.68,40344.0,175.18,176.29,173.33,173.68,40344.0
2018-07-27 09:40:00,173.79,173.79,172.1,172.67,50675.0,173.79,173.79,172.1,172.67,50675.0
2018-07-27 09:50:00,172.51,172.76,171.5,171.5,24611.0,172.51,172.76,171.5,171.5,24611.0
2018-07-27 10:00:00,171.67,172.04,171.32,171.48,26726.0,171.67,172.04,171.32,171.48,26726.0
2018-07-27 10:10:00,171.5,172.33,171.36,171.95,29695.0,171.5,172.33,171.36,171.95,29695.0
2018-07-27 10:20:00,171.96,172.35,171.68,172.12,22848.0,171.96,172.35,171.68,172.12,22848.0
2018-07-27 10:30:00,171.99,172.43,171.85,172.3,13554.0,171.99,172.43,171.85,172.3,13554.0
2018-07-27 10:40:00,172.19,172.2,171.85,171.97,15033.0,172.19,172.2,171.85,171.97,15033.0
2018-07-27 10:50:00,172.02,172.54,172.02,172.2,13915.0,172.02,172.54,172.02,172.2,13915.0
2018-07-27 11:00:00,172.13,172.8,172.01,172.52,18795.0,172.13,172.8,172.01,172.52,18795.0
2018-07-27 11:10:00,172.58,173.03,172.52,172.94,14530.0,172.58,173.03,172.52,172.94,14530.0
2018-07-27 11:20:00,172.97,173.03,172.41,172.41,43647.0,172.97,173.03,172.41,172.41,43647.0
2018-07-27 11:30:00,172.41,172.7,172.26,172.49,21040.0,172.41,172.7,172.26,172.49,21040.0
2018-07-27 11:40:00,172.48,172.54,171.99,172.14,27551.0,172.48,172.54,171.99,172.14,27551.0
2018-07-27 11:50:00,172.06,172.17,171.68,171.82,11624.0,172.06,172.17,171.68,171.82,11624.0
2018-07-27 12:00:00,171.88,172.0,171.53,171.76,19749.0,171.88,172.0,171.53,171.76,19749.0
2018-07-27 12:10:00,171.79,172.1,171.74,172.08,9250.0,171.79,172.1,171.74,172.08,9250.0
2018-07-27 12:20:00,171.99,172.06,171.74,171.75,20334.0,171.99,172.06,171.74,171.75,20334.0
2018-07-27 12:30:00,171.69,171.69,170.48,170.53,28704.0,171.69,171.69,170.48,170.53,28704.0
2018-07-27 12:40:00,170.62,170.83,170.46,170.46,8277.0,170.62,170.83,170.46,170.46,8277.0
2018-07-27 12:50:00,170.34,170.49,170.1,170.16,17327.0,170.34,170.49,170.1,170.16,17327.0
2018-07-27 13:00:00,170.11,170.24,169.52,170.14,22305.0,170.11,170.24,169.52,170.14,22305.0
2018-07-27 13:10:00,170.06,170.59,170.0,170.59,13899.0,170.06,170.59,170.0,170.59,13899.0
2018-07-27 13:20:00,170.59,171.0,170.5,170.74,24905.0,170.59,171.0,170.5,170.74,24905.0
2018-07-27 13:30:00,170.67,171.27,170.6,171.21,18164.0,170.67,171.27,170.6,171.21,18164.0
2018-07-27 13:40:00,171.26,171.45,171.17,171.4,11739.0,171.26,171.45,171.17,171.4,11739.0
2018-07-27 13:50:00,171.33,171.86,171.31,171.86,13097.0,171.33,171.86,171.31,171.86,13097.0
2018-07-27 14:00:00,171.86,172.58,171.86,172.43,17756.0,171.86,172.58,171.86,172.43,17756.0
2018-07-27 14:10:00,172.49,172.64,171.99,172.0,17067.0,172.49,172.64,171.99,172.0,17067.0
2018-07-27 14:20:00,171.91,172.39,171.71,171.87,25059.0,171.91,172.39,171.71,171.87,25059.0
2018-07-27 14:30:00,171.88,171.96,171.4,171.42,22132.0,171.88,171.96,171.4,171.42,22132.0
2018-07-27 14:40:00,171.4,171.87,171.39,171.5,18106.0,171.4,171.87,171.39,171.5,18106.0
2018-07-27 14:50:00,171.47,171.86,171.47,171.8,19538.0,171.47,171.86,171.47,171.8,19538.0
2018-07-27 15:00:00,171.85,172.68,171.85,172.64,24759.0,171.85,172.68,171.85,172.64,24759.0
2018-07-27 15:10:00,172.64,172.81,172.46,172.6,27280.0,172.64,172.81,172.46,172.6,27280.0
2018-07-27 15:20:00,172.58,172.76,172.41,172.47,20491.0,172.58,172.76,172.41,172.47,20491.0
2018-07-27 15:30:00,172.39,172.83,172.36,172.52,29068.0,172.39,172.83,172.36,172.52,29068.0
2018-07-27 15:40:00,172.46,172.59,172.21,172.26,36747.0,172.46,172.59,172.21,172.26,36747.0
2018-07-27 15:50:00,172.26,172.33,172.01,172.1,79459.0,172.26,172.33,172.01,172.1,79459.0
2018-07-30 09:30:00,170.65,172.12,169.96,171.1,44265.0,170.65,172.12,169.96,171.1,44265.0
2018-07-30 09:40:00,171.13,171.46,170.26,171.27,30752.0,171.13,171.46,170.26,171.27,30752.0
2018-07-30 09:50:00,171.22,171.92,171.21,171.72,22622.0,171.22,171.92,171.21,171.72,22622.0
2018-07-30 10:00:00,171.72,172.34,171.26,172.34,32919.0,171.72,172.34,171.26,172.34,32919.0
2018-07-30 10:10:00,172.28,172.29,171.68,172.14,40687.0,172.28,172.29,171.68,172.14,40687.0
2018-07-30 10:20:00,172.23,172.64,171.96,172.31,18807.0,172.23,172.64,171.96,172.31,18807.0
2018-07-30 10:30:00,172.26,172.35,172.0,172.12,25579.0,172.26,172.35,172.0,172.12,25579.0
2018-07-30 10:40:00,172.12,172.33,171.92,172.22,18284.0,172.12,172.33,171.92,172.22,18284.0
2018-07-30 10:50:00,172.17,172.17,171.89,171.99,18150.0,172.17,172.17,171.89,171.99,18150.0
2018-07-30 11:00:00,171.94,172.31,171.84,172.19,25646.0,171.94,172.31,171.84,172.19,25646.0
2018-07-30 11:10:00,172.21,172.65,171.93,172.65,26791.0,172.21,172.65,171.93,172.65,26791.0
2018-07-30 11:20:00,172.71,172.77,172.39,172.5,20615.0,172.71,172.77,172.39,172.5,20615.0
2018-07-30 11:30:00,172.55,172.73,172.21,172.26,16636.0,172.55,172.73,172.21,172.26,16636.0
2018-07-30 11:40:00,172.28,172.43,172.13,172.13,22547.0,172.28,172.43,172.13,172.13,22547.0
2018-07-30 11:50:00,172.13,172.7,172.04,172.58,19904.0,172.13,172.7,172.04,172.58,19904.0
2018-07-30 12:00:00,172.55,172.7,172.19,172.29,20353.0,172.55,172.7,172.19,172.29,20353.0
2018-07-30 12:10:00,172.23,172.54,172.18,172.54,9504.0,172.23,172.54,172.18,172.54,9504.0
2018-07-30 12:20:00,172.57,172.93,172.55,172.83,19314.0,172.57,172.93,172.55,172.83,19314.0
2018-07-30 12:30:00,172.87,173.0,172.63,172.97,24227.0,172.87,173.0,172.63,172.97,24227.0
2018-07-30 12:40:00,172.97,172.97,172.71,172.84,13354.0,172.97,172.97,172.71,172.84,13354.0
2018-07-30 12:50:00,172.79,173.53,172.78,173.49,30227.0,172.79,173.53,172.78,173.49,30227.0
2018-07-30 13:00:00,173.48,174.24,173.47,174.24,42383.0,173.48,174.24,173.47,174.24,42383.0
2018-07-30 13:10:00,174.24,174.51,174.23,174.29,29549.0,174.24,174.51,174.23,174.29,29549.0
2018-07-30 13:20:00,174.34,174.77,174.34,174.62,16890.0,174.34,174.77,174.34,174.62,16890.0
2018-07-30 13:30:00,174.66,174.9,174.53,174.85,13443.0,174.66,174.9,174.53,174.85,13443.0
2018-07-30 13:40:00,174.85,175.13,174.65,174.87,21832.0,174.85,175.13,174.65,174.87,21832.0
2018-07-30 13:50:00,174.89,175.09,174.78,174.86,15891.0,174.89,175.09,174.78,174.86,15891.0
2018-07-30 14:00:00,174.81,174.93,174.7,174.87,20360.0,174.81,174.93,174.7,174.87,20360.0
2018-07-30 14:10:00,174.9,175.34,174.9,174.97,27782.0,174.9,175.34,174.9,174.97,27782.0
2018-07-30 14:20:00,174.97,174.98,174.38,174.47,21265.0,174.97,174.98,174.38,174.47,21265.0
2018-07-30 14:30:00,174.47,174.81,174.26,174.32,22288.0,174.47,174.81,174.26,174.32,22288.0
2018-07-30 14:40:00,174.29,174.43,173.98,174.09,10500.0,174.29,174.43,173.98,174.09,10500.0
2018-07-30 14:50:00,174.19,174.23,173.91,174.0,11478.0,174.19,174.23,173.91,174.0,11478.0
2018-07-30 15:00:00,173.92,174.21,173.87,174.17,20779.0,173.92,174.21,173.87,174.17,20779.0
2018-07-30 15:10:00,174.15,174.22,173.92,174.15,12035.0,174.15,174.22,173.92,174.15,12035.0
2018-07-30 15:20:00,174.11,174.46,174.06,174.23,17367.0,174.11,174.46,174.06,174.23,17367.0
2018-07-30 15:30:00,174.21,174.83,174.11,174.3,28639.0,174.21,174.83,174.11,174.3,28639.0
2018-07-30 15:40:00,174.28,174.41,174.11,174.28,26032.0,174.28,174.41,174.11,174.28,26032.0
2018-07-30 15:50:00,174.23,174.57,173.81,174.44,149246.0,174.23,174.57,173.81,174.44,149246.0
2018-07-31 09:30:00,175.05,175.57,173.64,174.06,32171.0,175.05,175.57,173.64,174.06,32171.0
2018-07-31 09:40:00,174.54,174.67,173.79,174.4,39260.0,174.54,174.67,173.79,174.4,39260.0
2018-07-31 09:50:00,174.43,174.69,173.89,174.09,34162.0,174.43,174.69,173.89,174.09,34162.0
2018-07-31 10:00:00,174.04,174.89,173.91,174.68,40373.0,174.04,174.89,173.91,174.68,40373.0
2018-07-31 10:10:00,174.72,175.26,174.6,174.63,24097.0,174.72,175.26,174.6,174.63,24097.0
2018-07-31 10:20:00,174.62,175.01,174.5,174.63,50863.0,174.62,175.01,174.5,174.63,50863.0
2018-07-31 10:30:00,174.68,174.84,174.43,174.43,29145.0,174.68,174.84,174.43,174.43,29145.0
2018-07-31 10:40:00,174.42,174.78,173.82,174.68,26132.0,174.42,174.78,173.82,174.68,26132.0
2018-07-31 10:50:00,174.57,174.99,174.51,174.88,31037.0,174.57,174.99,174.51,174.88,31037.0
2018-07-31 11:00:00,174.88,175.41,174.88,175.41,12400.0,174.88,175.41,174.88,175.41,12400.0
2018-07-31 11:10:00,175.39,175.74,175.33,175.39,18467.0,175.39,175.74,175.33,175.39,18467.0
2018-07-31 11:20:00,175.39,175.58,175.05,175.05,17448.0,175.39,175.58,175.05,175.05,17448.0
2018-07-31 11:30:00,175.07,175.3,175.02,175.04,12547.0,175.07,175.3,175.02,175.04,12547.0
2018-07-31 11:40:00,174.95,175.2,174.89,175.06,18328.0,174.95,175.2,174.89,175.06,18328.0
2018-07-31 11:50:00,175.07,175.3,174.95,175.2,21111.0,175.07,175.3,174.95,175.2,21111.0
2018-07-31 12:00:00,175.29,175.54,175.22,175.43,24850.0,175.29,175.54,175.22,175.43,24850.0
2018-07-31 12:10:00,175.37,175.57,175.22,175.5,16311.0,175.37,175.57,175.22,175.5,16311.0
2018-07-31 12:20:00,175.43,175.53,175.28,175.34,29734.0,175.43,175.53,175.28,175.34,29734.0
2018-07-31 12:30:00,175.3,175.3,174.32,174.56,19280.0,175.3,175.3,174.32,174.56,19280.0
2018-07-31 12:40:00,174.51,174.53,174.27,174.37,15719.0,174.51,174.53,174.27,174.37,15719.0
2018-07-31 12:50:00,174.37,174.41,174.0,174.02,23315.0,174.37,174.41,174.0,174.02,23315.0
2018-07-31 13:00:00,174.07,174.31,173.89,174.04,8200.0,174.07,174.31,173.89,174.04,8200.0
2018-07-31 13:10:00,173.98,174.3,173.57,173.93,19372.0,173.98,174.3,173.57,173.93,19372.0
2018-07-31 13:20:00,173.94,173.96,173.76,173.84,7820.0,173.94,173.96,173.76,173.84,7820.0
2018-07-31 13:30:00,173.74,173.8,173.6,173.71,6130.0,173.74,173.8,173.6,173.71,6130.0
2018-07-31 13:40:00,173.73,174.14,173.66,174.04,6913.0,173.73,174.14,173.66,174.04,6913.0
2018-07-31 13:50:00,174.04,174.22,173.98,174.21,8600.0,174.04,174.22,173.98,174.21,8600.0
2018-07-31 14:00:00,174.16,174.19,173.75,173.86,8709.0,174.16,174.19,173.75,173.86,8709.0
2018-07-31 14:10:00,173.88,174.18,173.88,174.09,8800.0,173.88,174.18,173.88,174.09,8800.0
2018-07-31 14:20:00,174.09,174.13,173.91,174.02,20277.0,174.09,174.13,173.91,174.02,20277.0
2018-07-31 14:30:00,174.03,174.1,173.89,174.06,5400.0,174.03,174.1,173.89,174.06,5400.0
2018-07-31 14:40:00,174.07,174.33,173.98,174.28,12165.0,174.07,174.33,173.98,174.28,12165.0
2018-07-31 14:50:00,174.32,174.45,174.28,174.41,4998.0,174.32,174.45,174.28,174.41,4998.0
2018-07-31 15:00:00,174.41,174.99,174.32,174.99,31977.0,174.41,174.99,174.32,174.99,31977.0
2018-07-31 15:10:00,174.99,175.12,174.61,174.93,28871.0,174.99,175.12,174.61,174.93,28871.0
2018-07-31 15:20:00,174.99,175.21,174.71,174.74,23014.0,174.99,175.21,174.71,174.74,23014.0
2018-07-31 15:30:00,174.74,174.85,174.51,174.74,36061.0,174.74,174.85,174.51,174.74,36061.0
2018-07-31 15:40:00,174.74,174.77,174.43,174.63,35103.0,174.74,174.77,174.43,174.63,35103.0
2018-07-31 15:50:00,174.62,175.2,174.5,175.07,93349.0,174.62,175.2,174.5,175.07,93349.0
2018-08-01 09:30:00,175.26,175.45,174.42,174.53,41585.0,175.26,175.45,174.42,174.53,41585.0
2018-08-01 09:40:00,174.37,175.1,174.04,175.1,38970.0,174.37,175.1,174.04,175.1,38970.0
2018-08-01 09:50:00,175.01,176.3,175.01,175.97,52788.0,175.01,176.3,175.01,175.97,52788.0
2018-08-01 10:00:00,176.01,176.5,175.67,176.35,35698.0,176.01,176.5,175.67,176.35,35698.0
2018-08-01 10:10:00,176.39,177.24,176.35,176.89,24150.0,176.39,177.24,176.35,176.89,24150.0
2018-08-01 10:20:00,177.01,177.55,176.96,177.4,46798.0,177.01,177.55,176.96,177.4,46798.0
2018-08-01 10:30:00,177.36,177.52,176.93,177.08,41941.0,177.36,177.52,176.93,177.08,41941.0
2018-08-01 10:40:00,177.08,177.65,177.02,177.33,42579.0,177.08,177.65,177.02,177.33,42579.0
2018-08-01 10:50:00,177.34,177.72,176.95,177.06,11984.0,177.34,177.72,176.95,177.06,11984.0
2018-08-01 11:00:00,177.01,177.02,176.34,176.34,6145.0,177.01,177.02,176.34,176.34,6145.0
2018-08-01 11:10:00,176.26,176.73,176.01,176.62,29688.0,176.26,176.73,176.01,176.62,29688.0
2018-08-01 11:20:00,176.58,176.79,176.33,176.74,10717.0,176.58,176.79,176.33,176.74,10717.0
2018-08-01 11:30:00,176.72,176.8,176.41,176.61,6507.0,176.72,176.8,176.41,176.61,6507.0
2018-08-01 11:40:00,176.6,176.76,176.3,176.36,8501.0,176.6,176.76,176.3,176.36,8501.0
2018-08-01 11:50:00,176.37,176.52,176.12,176.52,11700.0,176.37,176.52,176.12,176.52,11700.0
2018-08-01 12:00:00,176.59,176.83,176.39,176.68,17589.0,176.59,176.83,176.39,176.68,17589.0
2018-08-01 12:10:00,176.6,176.78,176.59,176.67,4567.0,176.6,176.78,176.59,176.67,4567.0
2018-08-01 12:20:00,176.66,176.7,176.32,176.44,19796.0,176.66,176.7,176.32,176.44,19796.0
2018-08-01 12:30:00,176.4,176.58,176.3,176.5,9200.0,176.4,176.58,176.3,176.5,9200.0
2018-08-01 12:40:00,176.49,176.76,176.4,176.56,12253.0,176.49,176.76,176.4,176.56,12253.0
2018-08-01 12:50:00,176.62,176.87,176.58,176.6,5615.0,176.62,176.87,176.58,176.6,5615.0
2018-08-01 13:00:00,176.61,177.0,176.6,177.0,9434.0,176.61,177.0,176.6,177.0,9434.0
2018-08-01 13:10:00,176.96,177.03,176.78,177.0,12500.0,176.96,177.03,176.78,177.0,12500.0
2018-08-01 13:20:00,177.0,177.25,176.97,177.03,11246.0,177.0,177.25,176.97,177.03,11246.0
2018-08-01 13:30:00,177.11,177.2,177.03,177.12,7872.0,177.11,177.2,177.03,177.12,7872.0
2018-08-01 13:40:00,177.1,177.34,177.09,177.13,13731.0,177.1,177.34,177.09,177.13,13731.0
2018-08-01 13:50:00,177.18,177.3,176.87,176.99,10726.0,177.18,177.3,176.87,176.99,10726.0
2018-08-01 14:00:00,177.02,177.31,176.5,176.58,19781.0,177.02,177.31,176.5,176.58,19781.0
2018-08-01 14:10:00,176.6,176.88,176.22,176.88,10044.0,176.6,176.88,176.22,176.88,10044.0
2018-08-01 14:20:00,176.87,177.37,176.73,177.32,14053.0,176.87,177.37,176.73,177.32,14053.0
2018-08-01 14:30:00,177.3,177.55,177.16,177.21,17062.0,177.3,177.55,177.16,177.21,17062.0
2018-08-01 14:40:00,177.21,177.37,176.71,177.09,16172.0,177.21,177.37,176.71,177.09,16172.0
2018-08-01 14:50:00,177.15,177.16,176.74,177.03,17424.0,177.15,177.16,176.74,177.03,17424.0
2018-08-01 15:00:00,176.99,177.21,176.95,177.21,19162.0,176.99,177.21,176.95,177.21,19162.0
2018-08-01 15:10:00,177.18,177.21,176.93,177.11,19569.0,177.18,177.21,176.93,177.11,19569.0
2018-08-01 15:20:00,177.11,177.48,177.1,177.33,18519.0,177.11,177.48,177.1,177.33,18519.0
2018-08-01 15:30:00,177.31,177.31,177.03,177.1,20917.0,177.31,177.31,177.03,177.1,20917.0
2018-08-01 15:40:00,177.12,177.28,176.98,177.0,26987.0,177.12,177.28,176.98,177.0,26987.0
2018-08-01 15:50:00,176.96,177.93,176.94,177.86,225114.0,176.96,177.93,176.94,177.86,225114.0
2018-08-02 09:30:00,174.59,175.23,173.51,174.3,105206.0,174.59,175.23,173.51,174.3,105206.0
2018-08-02 09:40:00,174.35,174.67,173.82,173.88,23716.0,174.35,174.67,173.82,173.88,23716.0
2018-08-02 09:50:00,174.15,174.54,173.9,174.54,44963.0,174.15,174.54,173.9,174.54,44963.0
2018-08-02 10:00:00,174.61,175.77,174.61,175.13,29066.0,174.61,175.77,174.61,175.13,29066.0
2018-08-02 10:10:00,175.19,175.72,174.99,175.66,21235.0,175.19,175.72,174.99,175.66,21235.0
2018-08-02 10:20:00,175.64,175.64,175.18,175.27,17625.0,175.64,175.64,175.18,175.27,17625.0
2018-08-02 10:30:00,175.32,175.53,174.88,175.5,17635.0,175.32,175.53,174.88,175.5,17635.0
2018-08-02 10:40:00,175.51,175.67,175.3,175.46,17109.0,175.51,175.67,175.3,175.46,17109.0
2018-08-02 10:50:00,175.52,175.72,174.92,175.12,13252.0,175.52,175.72,174.92,175.12,13252.0
2018-08-02 11:00:00,175.13,175.17,174.88,175.05,14498.0,175.13,175.17,174.88,175.05,14498.0
2018-08-02 11:10:00,175.01,175.65,174.95,175.65,14680.0,175.01,175.65,174.95,175.65,14680.0
2018-08-02 11:20:00,175.53,175.6,175.37,175.47,6954.0,175.53,175.6,175.37,175.47,6954.0
2018-08-02 11:30:00,175.61,176.24,175.61,175.93,13012.0,175.61,176.24,175.61,175.93,13012.0
2018-08-02 11:40:00,175.97,176.19,175.87,176.16,16819.0,175.97,176.19,175.87,176.16,16819.0
2018-08-02 11:50:00,176.09,176.2,175.97,176.11,11106.0,176.09,176.2,175.97,176.11,11106.0
2018-08-02 12:00:00,176.1,176.56,175.92,176.51,9509.0,176.1,176.56,175.92,176.51,9509.0
2018-08-02 12:10:00,176.53,176.9,176.46,176.74,7607.0,176.53,176.9,176.46,176.74,7607.0
2018-08-02 12:20:00,176.79,177.22,176.77,177.11,5633.0,176.79,177.22,176.77,177.11,5633.0
2018-08-02 12:30:00,177.08,177.29,176.92,177.22,5967.0,177.08,177.29,176.92,177.22,5967.0
2018-08-02 12:40:00,177.22,177.4,176.56,176.63,12089.0,177.22,177.4,176.56,176.63,12089.0
2018-08-02 12:50:00,176.55,176.89,176.48,176.86,10353.0,176.55,176.89,176.48,176.86,10353.0
2018-08-02 13:00:00,177.0,177.68,176.85,177.65,71844.0,177.0,177.68,176.85,177.65,71844.0
2018-08-02 13:10:00,177.67,178.14,177.47,178.08,40224.0,177.67,178.14,177.47,178.08,40224.0
2018-08-02 13:20:00,178.18,179.74,178.11,178.95,100933.0,178.18,179.74,178.11,178.95,100933.0
2018-08-02 13:30:00,179.03,179.17,178.62,178.88,16871.0,179.03,179.17,178.62,178.88,16871.0
2018-08-02 13:40:00,178.94,179.7,178.87,179.62,31377.0,178.94,179.7,178.87,179.62,31377.0
2018-08-02 13:50:00,179.65,179.65,179.17,179.65,21298.0,179.65,179.65,179.17,179.65,21298.0
2018-08-02 14:00:00,179.6,179.72,179.33,179.72,22661.0,179.6,179.72,179.33,179.72,22661.0
2018-08-02 14:10:00,179.72,179.86,179.23,179.44,28945.0,179.72,179.86,179.23,179.44,28945.0
2018-08-02 14:20:00,179.43,179.5,179.04,179.05,23359.0,179.43,179.5,179.04,179.05,23359.0
2018-08-02 14:30:00,178.98,178.98,178.49,178.6,20951.0,178.98,178.98,178.49,178.6,20951.0
2018-08-02 14:40:00,178.63,178.89,178.42,178.51,40159.0,178.63,178.89,178.42,178.51,40159.0
2018-08-02 14:50:00,178.51,178.51,178.08,178.18,30287.0,178.51,178.51,178.08,178.18,30287.0
2018-08-02 15:00:00,178.17,178.37,178.0,178.37,35949.0,178.17,178.37,178.0,178.37,35949.0
2018-08-02 15:10:00,178.29,178.5,178.11,178.5,21635.0,178.29,178.5,178.11,178.5,21635.0
2018-08-02 15:20:00,178.48,178.48,177.98,178.36,58999.0,178.48,178.48,177.98,178.36,58999.0
2018-08-02 15:30:00,178.4,178.52,178.27,178.39,40807.0,178.4,178.52,178.27,178.39,40807.0
2018-08-02 15:40:00,178.39,178.44,178.1,178.32,53530.0,178.39,178.44,178.1,178.32,53530.0
2018-08-02 15:50:00,178.32,178.44,177.85,177.88,154967.0,178.32,178.44,177.85,177.88,154967.0
2018-08-03 09:30:00,174.2,178.09,173.75,176.59,69890.0,174.2,178.09,173.75,176.59,69890.0
2018-08-03 09:40:00,176.57,176.67,175.52,175.92,30138.0,176.57,176.67,175.52,175.92,30138.0
2018-08-03 09:50:00,176.05,176.3,175.72,176.18,13480.0,176.05,176.3,175.72,176.18,13480.0
2018-08-03 10:00:00,176.14,176.25,175.45,175.5,30798.0,176.14,176.25,175.45,175.5,30798.0
2018-08-03 10:10:00,175.51,176.16,175.49,175.89,24055.0,175.51,176.16,175.49,175.89,24055.0
2018-08-03 10:20:00,175.98,176.22,175.8,175.85,31452.0,175.98,176.22,175.8,175.85,31452.0
2018-08-03 10:30:00,175.86,176.83,175.54,176.82,22132.0,175.86,176.83,175.54,176.82,22132.0
2018-08-03 10:40:00,176.83,176.88,176.18,176.39,9778.0,176.83,176.88,176.18,176.39,9778.0
2018-08-03 10:50:00,176.35,176.35,175.61,175.61,9869.0,176.35,176.35,175.61,175.61,9869.0
2018-08-03 11:00:00,175.67,175.68,175.39,175.62,8411.0,175.67,175.68,175.39,175.62,8411.0
2018-08-03 11:10:00,175.66,175.85,175.34,175.53,13081.0,175.66,175.85,175.34,175.53,13081.0
2018-08-03 11:20:00,175.54,175.82,175.42,175.7,19011.0,175.54,175.82,175.42,175.7,19011.0
2018-08-03 11:30:00,175.63,175.63,174.28,174.8,26654.0,175.63,175.63,174.28,174.8,26654.0
2018-08-03 11:40:00,174.79,175.01,174.4,174.59,55255.0,174.79,175.01,174.4,174.59,55255.0
2018-08-03 11:50:00,174.67,174.88,174.39,174.41,10086.0,174.67,174.88,174.39,174.41,10086.0
2018-08-03 12:00:00,174.43,174.6,174.1,174.5,12348.0,174.43,174.6,174.1,174.5,12348.0
2018-08-03 12:10:00,174.41,175.18,174.39,175.02,9904.0,174.41,175.18,174.39,175.02,9904.0
2018-08-03 12:20:00,175.03,175.24,174.77,174.79,6657.0,175.03,175.24,174.77,174.79,6657.0
2018-08-03 12:30:00,174.81,174.98,174.75,174.83,5938.0,174.81,174.98,174.75,174.83,5938.0
2018-08-03 12:40:00,174.83,174.83,174.47,174.47,7580.0,174.83,174.83,174.47,174.47,7580.0
2018-08-03 12:50:00,174.48,174.54,174.22,174.45,7627.0,174.48,174.54,174.22,174.45,7627.0
2018-08-03 13:00:00,174.49,174.59,174.31,174.31,6154.0,174.49,174.59,174.31,174.31,6154.0
2018-08-03 13:10:00,174.4,174.54,174.26,174.49,6817.0,174.4,174.54,174.26,174.49,6817.0
2018-08-03 13:20:00,174.47,174.57,174.26,174.34,7173.0,174.47,174.57,174.26,174.34,7173.0
2018-08-03 13:30:00,174.43,174.47,174.28,174.3,8026.0,174.43,174.47,174.28,174.3,8026.0
2018-08-03 13:40:00,174.3,174.45,174.16,174.35,9280.0,174.3,174.45,174.16,174.35,9280.0
2018-08-03 13:50:00,174.37,174.63,174.36,174.41,11900.0,174.37,174.63,174.36,174.41,11900.0
2018-08-03 14:00:00,174.38,174.5,174.2,174.3,9968.0,174.38,174.5,174.2,174.3,9968.0
2018-08-03 14:10:00,174.3,174.38,174.2,174.25,6495.0,174.3,174.38,174.2,174.25,6495.0
2018-08-03 14:20:00,174.23,174.59,174.15,174.54,12757.0,174.23,174.59,174.15,174.54,12757.0
2018-08-03 14:30:00,174.58,174.97,174.45,174.57,10252.0,174.58,174.97,174.45,174.57,10252.0
2018-08-03 14:40:00,174.68,174.7,174.44,174.48,17325.0,174.68,174.7,174.44,174.48,17325.0
2018-08-03 14:50:00,174.51,174.81,174.29,174.81,15177.0,174.51,174.81,174.29,174.81,15177.0
2018-08-03 15:00:00,174.8,174.98,174.79,174.91,19319.0,174.8,174.98,174.79,174.91,19319.0
2018-08-03 15:10:00,174.92,174.99,174.66,174.73,15252.0,174.92,174.99,174.66,174.73,15252.0
2018-08-03 15:20:00,174.8,174.81,174.53,174.69,13927.0,174.8,174.81,174.53,174.69,13927.0
2018-08-03 15:30:00,174.66,174.69,174.37,174.61,17876.0,174.66,174.69,174.37,174.61,17876.0
2018-08-03 15:40:00,174.61,174.61,174.29,174.31,26396.0,174.61,174.61,174.29,174.31,26396.0
2018-08-03 15:50:00,174.33,174.68,174.33,174.54,81643.0,174.33,174.68,174.33,174.54,81643.0
2018-08-06 09:30:00,175.26,175.99,173.93,174.66,29229.0,175.26,175.99,173.93,174.66,29229.0
2018-08-06 09:40:00,174.75,175.52,174.64,175.51,7453.0,174.75,175.52,174.64,175.51,7453.0
2018-08-06 09:50:00,175.54,175.88,175.39,175.5,17784.0,175.54,175.88,175.39,175.5,17784.0
2018-08-06 10:00:00,175.53,175.66,175.07,175.12,15293.0,175.53,175.66,175.07,175.12,15293.0
2018-08-06 10:10:00,175.23,175.48,174.98,174.98,7231.0,175.23,175.48,174.98,174.98,7231.0
2018-08-06 10:20:00,174.89,174.89,174.28,174.46,6298.0,174.89,174.89,174.28,174.46,6298.0
2018-08-06 10:30:00,174.45,174.71,173.96,174.06,14669.0,174.45,174.71,173.96,174.06,14669.0
2018-08-06 10:40:00,174.21,174.23,173.72,173.72,11830.0,174.21,174.23,173.72,173.72,11830.0
2018-08-06 10:50:00,173.79,174.2,173.66,174.07,17971.0,173.79,174.2,173.66,174.07,17971.0
2018-08-06 11:00:00,174.21,174.44,173.7,173.71,9842.0,174.21,174.44,173.7,173.71,9842.0
2018-08-06 11:10:00,173.82,173.86,173.25,173.26,9700.0,173.82,173.86,173.25,173.26,9700.0
2018-08-06 11:20:00,173.38,173.74,173.31,173.65,5760.0,173.38,173.74,173.31,173.65,5760.0
2018-08-06 11:30:00,173.82,174.12,173.67,174.06,12987.0,173.82,174.12,173.67,174.06,12987.0
2018-08-06 11:40:00,174.09,174.28,173.87,174.22,15636.0,174.09,174.28,173.87,174.22,15636.0
2018-08-06 11:50:00,174.17,174.46,174.16,174.45,3686.0,174.17,174.46,174.16,174.45,3686.0
2018-08-06 12:00:00,174.46,174.8,174.39,174.39,5531.0,174.46,174.8,174.39,174.39,5531.0
2018-08-06 12:10:00,174.49,174.92,174.49,174.91,3539.0,174.49,174.92,174.49,174.91,3539.0
2018-08-06 12:20:00,174.92,175.27,174.92,175.08,5137.0,174.92,175.27,174.92,175.08,5137.0
2018-08-06 12:30:00,175.03,175.18,174.98,175.07,3456.0,175.03,175.18,174.98,175.07,3456.0
2018-08-06 12:40:00,175.09,175.26,175.09,175.2,3800.0,175.09,175.26,175.09,175.2,3800.0
2018-08-06 12:50:00,175.21,175.36,175.2,175.26,4336.0,175.21,175.36,175.2,175.26,4336.0
2018-08-06 13:00:00,175.3,175.53,175.28,175.41,10279.0,175.3,175.53,175.28,175.41,10279.0
2018-08-06 13:10:00,175.37,175.38,174.99,175.04,8248.0,175.37,175.38,174.99,175.04,8248.0
2018-08-06 13:20:00,175.08,175.08,174.47,174.6,6050.0,175.08,175.08,174.47,174.6,6050.0
2018-08-06 13:30:00,174.51,174.52,174.3,174.33,4615.0,174.51,174.52,174.3,174.33,4615.0
2018-08-06 13:40:00,174.31,174.43,174.22,174.25,4690.0,174.31,174.43,174.22,174.25,4690.0
2018-08-06 13:50:00,174.31,174.44,174.31,174.39,2871.0,174.31,174.44,174.31,174.39,2871.0
2018-08-06 14:00:00,174.4,174.7,174.4,174.63,5662.0,174.4,174.7,174.4,174.63,5662.0
2018-08-06 14:10:00,174.61,174.9,174.59,174.87,3000.0,174.61,174.9,174.59,174.87,3000.0
2018-08-06 14:20:00,174.9,175.06,174.89,175.04,5291.0,174.9,175.06,174.89,175.04,5291.0
2018-08-06 14:30:00,175.08,175.19,175.04,175.13,8283.0,175.08,175.19,175.04,175.13,8283.0
2018-08-06 14:40:00,175.16,175.16,174.96,174.96,8682.0,175.16,175.16,174.96,174.96,8682.0
2018-08-06 14:50:00,175.01,175.03,174.82,174.92,8239.0,175.01,175.03,174.82,174.92,8239.0
2018-08-06 15:00:00,174.86,174.86,174.64,174.64,6899.0,174.86,174.86,174.64,174.64,6899.0
2018-08-06 15:10:00,174.69,174.76,174.49,174.71,6399.0,174.69,174.76,174.49,174.71,6399.0
2018-08-06 15:20:00,174.63,174.77,174.59,174.64,6004.0,174.63,174.77,174.59,174.64,6004.0
2018-08-06 15:30:00,174.65,174.78,174.63,174.69,9335.0,174.65,174.78,174.63,174.69,9335.0
2018-08-06 15:40:00,174.69,174.89,174.55,174.89,12649.0,174.69,174.89,174.55,174.89,12649.0
2018-08-06 15:50:00,174.87,175.06,174.86,174.91,51538.0,174.87,175.06,174.86,174.91,51538.0
2018-08-07 09:30:00,175.94,176.94,175.48,176.48,24412.0,175.94,176.94,175.48,176.48,24412.0
2018-08-07 09:40:00,176.67,176.96,175.85,175.99,11235.0,176.67,176.96,175.85,175.99,11235.0
2018-08-07 09:50:00,175.9,176.25,175.82,176.0,9676.0,175.9,176.25,175.82,176.0,9676.0
2018-08-07 10:00:00,176.07,176.34,175.99,176.27,13673.0,176.07,176.34,175.99,176.27,13673.0
2018-08-07 10:10:00,176.34,176.56,176.28,176.34,18431.0,176.34,176.56,176.28,176.34,18431.0
2018-08-07 10:20:00,176.33,176.88,176.33,176.85,14761.0,176.33,176.88,176.33,176.85,14761.0
2018-08-07 10:30:00,176.86,177.12,176.55,176.82,23332.0,176.86,177.12,176.55,176.82,23332.0
2018-08-07 10:40:00,176.75,176.75,176.04,176.1,18128.0,176.75,176.75,176.04,176.1,18128.0
2018-08-07 10:50:00,176.07,176.78,175.96,176.73,14565.0,176.07,176.78,175.96,176.73,14565.0
2018-08-07 11:00:00,176.79,177.01,176.44,176.72,11647.0,176.79,177.01,176.44,176.72,11647.0
2018-08-07 11:10:00,176.7,176.8,176.43,176.44,20723.0,176.7,176.8,176.43,176.44,20723.0
2018-08-07 11:20:00,176.39,176.65,176.37,176.59,20233.0,176.39,176.65,176.37,176.59,20233.0
2018-08-07 11:30:00,176.54,176.89,176.53,176.8,12099.0,176.54,176.89,176.53,176.8,12099.0
2018-08-07 11:40:00,176.8,176.84,176.57,176.7,13400.0,176.8,176.84,176.57,176.7,13400.0
2018-08-07 11:50:00,176.77,176.98,176.77,176.88,12167.0,176.77,176.98,176.77,176.88,12167.0
2018-08-07 12:00:00,176.88,177.02,176.65,176.69,14148.0,176.88,177.02,176.65,176.69,14148.0
2018-08-07 12:10:00,176.73,177.01,176.65,176.97,10047.0,176.73,177.01,176.65,176.97,10047.0
2018-08-07 12:20:00,176.96,177.05,176.47,176.56,12966.0,176.96,177.05,176.47,176.56,12966.0
2018-08-07 12:30:00,176.5,176.54,176.28,176.48,6800.0,176.5,176.54,176.28,176.48,6800.0
2018-08-07 12:40:00,176.48,176.66,176.37,176.43,5350.0,176.48,176.66,176.37,176.43,5350.0
2018-08-07 12:50:00,176.4,176.59,176.4,176.59,5180.0,176.4,176.59,176.4,176.59,5180.0
2018-08-07 13:00:00,176.53,176.88,176.47,176.83,12867.0,176.53,176.88,176.47,176.83,12867.0
2018-08-07 13:10:00,176.8,176.8,176.62,176.71,7970.0,176.8,176.8,176.62,176.71,7970.0
2018-08-07 13:20:00,176.68,176.69,176.23,176.25,8426.0,176.68,176.69,176.23,176.25,8426.0
2018-08-07 13:30:00,176.22,176.5,176.21,176.37,6566.0,176.22,176.5,176.21,176.37,6566.0
2018-08-07 13:40:00,176.45,176.59,176.23,176.52,12024.0,176.45,176.59,176.23,176.52,12024.0
2018-08-07 13:50:00,176.53,177.34,176.53,177.3,45992.0,176.53,177.34,176.53,177.3,45992.0
2018-08-07 14:00:00,177.33,177.7,177.27,177.69,12696.0,177.33,177.7,177.27,177.69,12696.0
2018-08-07 14:10:00,177.66,177.89,177.46,177.5,15312.0,177.66,177.89,177.46,177.5,15312.0
2018-08-07 14:20:00,177.54,177.63,177.43,177.62,8861.0,177.54,177.63,177.43,177.62,8861.0
2018-08-07 14:30:00,177.62,177.65,177.33,177.37,16357.0,177.62,177.65,177.33,177.37,16357.0
2018-08-07 14:40:00,177.33,177.38,177.15,177.22,7165.0,177.33,177.38,177.15,177.22,7165.0
2018-08-07 14:50:00,177.22,177.39,177.21,177.39,10403.0,177.22,177.39,177.21,177.39,10403.0
2018-08-07 15:00:00,177.38,177.38,177.03,177.26,9233.0,177.38,177.38,177.03,177.26,9233.0
2018-08-07 15:10:00,177.28,177.44,177.21,177.41,17198.0,177.28,177.44,177.21,177.41,17198.0
2018-08-07 15:20:00,177.43,177.73,177.32,177.32,15922.0,177.43,177.73,177.32,177.32,15922.0
2018-08-07 15:30:00,177.36,177.78,177.32,177.78,22032.0,177.36,177.78,177.32,177.78,22032.0
2018-08-07 15:40:00,177.78,178.0,177.23,177.32,72011.0,177.78,178.0,177.23,177.32,72011.0
2018-08-07 15:50:00,177.24,177.75,177.23,177.51,91910.0,177.24,177.75,177.23,177.51,91910.0
2018-08-08 09:30:00,177.25,178.4,175.9,178.28,22820.0,177.25,178.4,175.9,178.28,22820.0
2018-08-08 09:40:00,178.28,178.28,177.54,177.54,11562.0,178.28,178.28,177.54,177.54,11562.0
2018-08-08 09:50:00,177.58,177.78,177.35,177.78,15373.0,177.58,177.78,177.35,177.78,15373.0
2018-08-08 10:00:00,177.69,178.12,177.61,178.12,76200.0,177.69,178.12,177.61,178.12,76200.0
2018-08-08 10:10:00,178.05,178.12,177.62,177.62,19522.0,178.05,178.12,177.62,177.62,19522.0
2018-08-08 10:20:00,177.71,177.92,176.15,176.32,22771.0,177.71,177.92,176.15,176.32,22771.0
2018-08-08 10:30:00,176.28,176.6,176.0,176.11,9439.0,176.28,176.6,176.0,176.11,9439.0
2018-08-08 10:40:00,176.19,176.24,175.27,175.68,18323.0,176.19,176.24,175.27,175.68,18323.0
2018-08-08 10:50:00,175.76,176.1,175.48,176.0,24686.0,175.76,176.1,175.48,176.0,24686.0
2018-08-08 11:00:00,175.9,176.11,175.61,175.92,30920.0,175.9,176.11,175.61,175.92,30920.0
2018-08-08 11:10:00,175.9,176.1,175.83,175.91,23001.0,175.9,176.1,175.83,175.91,23001.0
2018-08-08 11:20:00,175.95,176.07,175.52,175.87,8846.0,175.95,176.07,175.52,175.87,8846.0
2018-08-08 11:30:00,175.95,176.07,175.87,176.07,11214.0,175.95,176.07,175.87,176.07,11214.0
2018-08-08 11:40:00,176.08,176.09,175.91,176.06,12211.0,176.08,176.09,175.91,176.06,12211.0
2018-08-08 11:50:00,176.07,176.22,175.86,176.08,7237.0,176.07,176.22,175.86,176.08,7237.0
2018-08-08 12:00:00,176.09,176.09,175.89,175.98,2150.0,176.09,176.09,175.89,175.98,2150.0
2018-08-08 12:10:00,176.01,176.12,175.97,176.06,7750.0,176.01,176.12,175.97,176.06,7750.0
2018-08-08 12:20:00,176.06,176.07,175.73,175.79,5601.0,176.06,176.07,175.73,175.79,5601.0
2018-08-08 12:30:00,175.91,176.1,175.86,176.0,15700.0,175.91,176.1,175.86,176.0,15700.0
2018-08-08 12:40:00,175.98,176.11,175.96,176.06,9874.0,175.98,176.11,175.96,176.06,9874.0
2018-08-08 12:50:00,176.07,176.07,175.82,175.87,6595.0,176.07,176.07,175.82,175.87,6595.0
2018-08-08 13:00:00,175.87,175.94,175.81,175.82,4893.0,175.87,175.94,175.81,175.82,4893.0
2018-08-08 13:10:00,175.81,175.88,175.68,175.79,8402.0,175.81,175.88,175.68,175.79,8402.0
2018-08-08 13:20:00,175.8,176.02,175.79,175.98,5227.0,175.8,176.02,175.79,175.98,5227.0
2018-08-08 13:30:00,175.94,175.99,175.78,175.78,2917.0,175.94,175.99,175.78,175.78,2917.0
2018-08-08 13:40:00,175.74,175.76,175.58,175.7,7640.0,175.74,175.76,175.58,175.7,7640.0
2018-08-08 13:50:00,175.66,175.89,175.63,175.89,6569.0,175.66,175.89,175.63,175.89,6569.0
2018-08-08 14:00:00,175.98,176.14,175.95,176.12,18865.0,175.98,176.14,175.95,176.12,18865.0
2018-08-08 14:10:00,176.12,176.27,175.95,176.02,11945.0,176.12,176.27,175.95,176.02,11945.0
2018-08-08 14:20:00,176.01,176.23,175.99,176.23,9647.0,176.01,176.23,175.99,176.23,9647.0
2018-08-08 14:30:00,176.2,176.2,175.82,175.98,9519.0,176.2,176.2,175.82,175.98,9519.0
2018-08-08 14:40:00,175.98,175.98,175.69,175.69,9830.0,175.98,175.98,175.69,175.69,9830.0
2018-08-08 14:50:00,175.68,175.79,175.46,175.62,11547.0,175.68,175.79,175.46,175.62,11547.0
2018-08-08 15:00:00,175.54,175.59,175.32,175.49,13702.0,175.54,175.59,175.32,175.49,13702.0
2018-08-08 15:10:00,175.46,175.77,175.4,175.67,7600.0,175.46,175.77,175.4,175.67,7600.0
2018-08-08 15:20:00,175.62,175.83,175.62,175.83,8073.0,175.62,175.83,175.62,175.83,8073.0
2018-08-08 15:30:00,175.88,175.94,175.66,175.74,8951.0,175.88,175.94,175.66,175.74,8951.0
2018-08-08 15:40:00,175.75,175.76,175.56,175.56,16795.0,175.75,175.76,175.56,175.56,16795.0
2018-08-08 15:50:00,175.58,175.58,175.25,175.31,107391.0,175.58,175.58,175.25,175.31,107391.0
2018-08-09 09:30:00,175.74,175.86,174.95,175.43,12773.0,175.74,175.86,174.95,175.43,12773.0
2018-08-09 09:40:00,175.54,175.9,175.37,175.5,10495.0,175.54,175.9,175.37,175.5,10495.0
2018-08-09 09:50:00,175.46,175.81,175.36,175.57,10133.0,175.46,175.81,175.36,175.57,10133.0
2018-08-09 10:00:00,175.44,176.1,175.43,175.68,7600.0,175.44,176.1,175.43,175.68,7600.0
2018-08-09 10:10:00,175.61,176.29,175.47,175.65,17869.0,175.61,176.29,175.47,175.65,17869.0
2018-08-09 10:20:00,175.68,175.74,175.07,175.32,23693.0,175.68,175.74,175.07,175.32,23693.0
2018-08-09 10:30:00,175.47,175.99,175.47,175.99,16059.0,175.47,175.99,175.47,175.99,16059.0
2018-08-09 10:40:00,176.04,176.73,176.04,176.59,6345.0,176.04,176.73,176.04,176.59,6345.0
2018-08-09 10:50:00,176.56,176.78,176.23,176.62,20563.0,176.56,176.78,176.23,176.62,20563.0
2018-08-09 11:00:00,176.62,177.04,176.52,176.53,15544.0,176.62,177.04,176.52,176.53,15544.0
2018-08-09 11:10:00,176.44,177.18,176.44,176.92,43493.0,176.44,177.18,176.44,176.92,43493.0
2018-08-09 11:20:00,176.95,177.1,176.92,177.01,8259.0,176.95,177.1,176.92,177.01,8259.0
2018-08-09 11:30:00,176.96,177.45,176.92,177.27,16044.0,176.96,177.45,176.92,177.27,16044.0
2018-08-09 11:40:00,177.24,177.38,176.86,176.86,7954.0,177.24,177.38,176.86,176.86,7954.0
2018-08-09 11:50:00,176.76,177.06,176.61,176.86,35892.0,176.76,177.06,176.61,176.86,35892.0
2018-08-09 12:00:00,176.86,177.03,176.77,176.93,21224.0,176.86,177.03,176.77,176.93,21224.0
2018-08-09 12:10:00,176.98,177.08,176.95,177.04,3000.0,176.98,177.08,176.95,177.04,3000.0
2018-08-09 12:20:00,177.05,177.28,177.0,177.28,5080.0,177.05,177.28,177.0,177.28,5080.0
2018-08-09 12:30:00,177.26,177.44,177.22,177.3,4730.0,177.26,177.44,177.22,177.3,4730.0
2018-08-09 12:40:00,177.26,177.29,177.12,177.28,7050.0,177.26,177.29,177.12,177.28,7050.0
2018-08-09 12:50:00,177.24,177.32,177.09,177.09,3400.0,177.24,177.32,177.09,177.09,3400.0
2018-08-09 13:00:00,177.17,177.3,176.81,176.85,9458.0,177.17,177.3,176.81,176.85,9458.0
2018-08-09 13:10:00,176.84,177.06,176.83,176.97,4681.0,176.84,177.06,176.83,176.97,4681.0
2018-08-09 13:20:00,176.99,176.99,176.75,176.75,2200.0,176.99,176.99,176.75,176.75,2200.0
2018-08-09 13:30:00,176.73,177.0,176.67,177.0,9747.0,176.73,177.0,176.67,177.0,9747.0
2018-08-09 13:40:00,176.95,176.99,176.71,176.71,6944.0,176.95,176.99,176.71,176.71,6944.0
2018-08-09 13:50:00,176.74,176.74,176.46,176.65,7605.0,176.74,176.74,176.46,176.65,7605.0
2018-08-09 14:00:00,176.6,176.75,176.53,176.59,68804.0,176.6,176.75,176.53,176.59,68804.0
2018-08-09 14:10:00,176.65,176.65,176.23,176.23,3900.0,176.65,176.65,176.23,176.23,3900.0
2018-08-09 14:20:00,176.24,176.31,176.07,176.29,14635.0,176.24,176.31,176.07,176.29,14635.0
2018-08-09 14:30:00,176.29,176.51,176.13,176.19,10657.0,176.29,176.51,176.13,176.19,10657.0
2018-08-09 14:40:00,176.25,176.29,176.18,176.28,5469.0,176.25,176.29,176.18,176.28,5469.0
2018-08-09 14:50:00,176.24,176.24,175.89,175.89,8923.0,176.24,176.24,175.89,175.89,8923.0
2018-08-09 15:00:00,175.89,175.92,175.5,175.68,11516.0,175.89,175.92,175.5,175.68,11516.0
2018-08-09 15:10:00,175.75,175.93,175.75,175.84,4900.0,175.75,175.93,175.75,175.84,4900.0
2018-08-09 15:20:00,175.84,175.87,175.73,175.8,7220.0,175.84,175.87,175.73,175.8,7220.0
2018-08-09 15:30:00,175.81,175.81,175.57,175.77,10600.0,175.81,175.81,175.57,175.77,10600.0
2018-08-09 15:40:00,175.72,175.78,175.36,175.36,11687.0,175.72,175.78,175.36,175.36,11687.0
2018-08-09 15:50:00,175.41,175.42,175.0,175.03,70389.0,175.41,175.42,175.0,175.03,70389.0
2018-08-10 09:30:00,174.41,175.94,174.36,175.51,18801.0,174.41,175.94,174.36,175.51,18801.0
2018-08-10 09:40:00,175.66,175.96,175.36,175.36,21873.0,175.66,175.96,175.36,175.36,21873.0
2018-08-10 09:50:00,175.34,175.37,174.58,174.9,10350.0,175.34,175.37,174.58,174.9,10350.0
2018-08-10 10:00:00,174.7,174.85,174.53,174.68,7469.0,174.7,174.85,174.53,174.68,7469.0
2018-08-10 10:10:00,174.86,175.63,174.76,175.53,12115.0,174.86,175.63,174.76,175.53,12115.0
2018-08-10 10:20:00,175.53,175.61,175.09,175.09,7547.0,175.53,175.61,175.09,175.09,7547.0
2018-08-10 10:30:00,175.06,175.54,175.01,175.44,6570.0,175.06,175.54,175.01,175.44,6570.0
2018-08-10 10:40:00,175.44,175.44,174.75,174.95,4600.0,175.44,175.44,174.75,174.95,4600.0
2018-08-10 10:50:00,174.96,174.96,174.41,174.49,13029.0,174.96,174.96,174.41,174.49,13029.0
2018-08-10 11:00:00,174.58,174.75,174.41,174.46,7500.0,174.58,174.75,174.41,174.46,7500.0
2018-08-10 11:10:00,174.42,174.98,174.24,174.81,26619.0,174.42,174.98,174.24,174.81,26619.0
2018-08-10 11:20:00,174.9,175.23,174.87,174.99,7995.0,174.9,175.23,174.87,174.99,7995.0
2018-08-10 11:30:00,175.04,175.31,175.04,175.08,7810.0,175.04,175.31,175.04,175.08,7810.0
2018-08-10 11:40:00,175.03,175.03,174.77,174.96,2772.0,175.03,175.03,174.77,174.96,2772.0
2018-08-10 11:50:00,174.93,175.04,174.71,174.81,3550.0,174.93,175.04,174.71,174.81,3550.0
2018-08-10 12:00:00,174.86,174.96,174.62,174.7,6591.0,174.86,174.96,174.62,174.7,6591.0
2018-08-10 12:10:00,174.69,174.93,174.64,174.92,3202.0,174.69,174.93,174.64,174.92,3202.0
2018-08-10 12:20:00,174.93,175.08,174.87,175.08,3445.0,174.93,175.08,174.87,175.08,3445.0
2018-08-10 12:30:00,175.1,175.34,175.1,175.19,4042.0,175.1,175.34,175.1,175.19,4042.0
2018-08-10 12:40:00,175.22,175.31,174.99,175.21,5231.0,175.22,175.31,174.99,175.21,5231.0
2018-08-10 12:50:00,175.22,175.26,175.03,175.16,3832.0,175.22,175.26,175.03,175.16,3832.0
2018-08-10 13:00:00,175.12,175.12,174.97,175.0,3100.0,175.12,175.12,174.97,175.0,3100.0
2018-08-10 13:10:00,174.98,175.08,174.79,174.79,3200.0,174.98,175.08,174.79,174.79,3200.0
2018-08-10 13:20:00,174.88,175.05,174.81,174.98,4200.0,174.88,175.05,174.81,174.98,4200.0
2018-08-10 13:30:00,174.98,175.02,174.71,174.71,5562.0,174.98,175.02,174.71,174.71,5562.0
2018-08-10 13:40:00,174.8,174.86,174.41,174.53,4960.0,174.8,174.86,174.41,174.53,4960.0
2018-08-10 13:50:00,174.65,174.7,174.41,174.46,5900.0,174.65,174.7,174.41,174.46,5900.0
2018-08-10 14:00:00,174.53,174.59,174.4,174.57,4249.0,174.53,174.59,174.4,174.57,4249.0
2018-08-10 14:10:00,174.59,174.71,174.54,174.62,7485.0,174.59,174.71,174.54,174.62,7485.0
2018-08-10 14:20:00,174.59,174.62,173.91,173.91,8684.0,174.59,174.62,173.91,173.91,8684.0
2018-08-10 14:30:00,173.94,174.24,173.86,174.14,4587.0,173.94,174.24,173.86,174.14,4587.0
2018-08-10 14:40:00,174.19,174.57,174.13,174.43,6350.0,174.19,174.57,174.13,174.43,6350.0
2018-08-10 14:50:00,174.5,174.69,174.46,174.56,5800.0,174.5,174.69,174.46,174.56,5800.0
2018-08-10 15:00:00,174.47,174.47,174.22,174.26,4103.0,174.47,174.47,174.22,174.26,4103.0
2018-08-10 15:10:00,174.27,174.72,174.24,174.65,5225.0,174.27,174.72,174.24,174.65,5225.0
2018-08-10 15:20:00,174.7,175.04,174.67,174.89,7171.0,174.7,175.04,174.67,174.89,7171.0
2018-08-10 15:30:00,175.0,175.0,174.83,174.98,5100.0,175.0,175.0,174.83,174.98,5100.0
2018-08-10 15:40:00,174.97,175.03,174.7,174.83,8984.0,174.97,175.03,174.7,174.83,8984.0
2018-08-10 15:50:00,174.84,174.91,174.63,174.81,36125.0,174.84,174.91,174.63,174.81,36125.0
2018-08-13 09:30:00,175.13,175.84,175.11,175.57,9878.0,175.13,175.84,175.11,175.57,9878.0
2018-08-13 09:40:00,175.6,175.62,175.22,175.26,5179.0,175.6,175.62,175.22,175.26,5179.0
2018-08-13 09:50:00,175.22,175.54,175.11,175.54,5233.0,175.22,175.54,175.11,175.54,5233.0
2018-08-13 10:00:00,175.46,175.56,175.3,175.5,8552.0,175.46,175.56,175.3,175.5,8552.0
2018-08-13 10:10:00,175.5,175.7,175.23,175.32,8068.0,175.5,175.7,175.23,175.32,8068.0
2018-08-13 10:20:00,175.48,175.82,175.39,175.66,3600.0,175.48,175.82,175.39,175.66,3600.0
2018-08-13 10:30:00,175.58,175.59,174.91,175.3,14341.0,175.58,175.59,174.91,175.3,14341.0
2018-08-13 10:40:00,175.31,175.5,175.17,175.49,8722.0,175.31,175.5,175.17,175.49,8722.0
2018-08-13 10:50:00,175.49,175.5,175.32,175.45,7922.0,175.49,175.5,175.32,175.45,7922.0
2018-08-13 11:00:00,175.5,175.5,175.19,175.32,8475.0,175.5,175.5,175.19,175.32,8475.0
2018-08-13 11:10:00,175.38,175.38,174.9,174.91,3960.0,175.38,175.38,174.9,174.91,3960.0
2018-08-13 11:20:00,174.99,175.14,174.91,174.96,10661.0,174.99,175.14,174.91,174.96,10661.0
2018-08-13 11:30:00,174.85,175.0,174.64,174.67,5303.0,174.85,175.0,174.64,174.67,5303.0
2018-08-13 11:40:00,174.69,174.99,174.69,174.83,1200.0,174.69,174.99,174.69,174.83,1200.0
2018-08-13 11:50:00,174.94,175.0,174.72,174.88,11875.0,174.94,175.0,174.72,174.88,11875.0
2018-08-13 12:00:00,174.94,175.0,174.87,175.0,15239.0,174.94,175.0,174.87,175.0,15239.0
2018-08-13 12:10:00,175.0,175.02,174.82,174.82,6432.0,175.0,175.02,174.82,174.82,6432.0
2018-08-13 12:20:00,174.81,174.91,174.34,174.44,5300.0,174.81,174.91,174.34,174.44,5300.0
2018-08-13 12:30:00,174.41,174.61,174.28,174.6,3864.0,174.41,174.61,174.28,174.6,3864.0
2018-08-13 12:40:00,174.65,174.73,174.57,174.58,3300.0,174.65,174.73,174.57,174.58,3300.0
2018-08-13 12:50:00,174.61,174.7,174.5,174.61,7422.0,174.61,174.7,174.5,174.61,7422.0
2018-08-13 13:00:00,174.59,174.59,174.18,174.42,4900.0,174.59,174.59,174.18,174.42,4900.0
2018-08-13 13:10:00,174.45,174.82,174.45,174.82,5300.0,174.45,174.82,174.45,174.82,5300.0
2018-08-13 13:20:00,174.78,175.05,174.76,175.04,12736.0,174.78,175.05,174.76,175.04,12736.0
2018-08-13 13:30:00,175.01,175.16,174.88,174.9,12510.0,175.01,175.16,174.88,174.9,12510.0
2018-08-13 13:40:00,174.96,175.09,174.89,175.08,46490.0,174.96,175.09,174.89,175.08,46490.0
2018-08-13 13:50:00,175.08,175.75,175.07,175.71,21731.0,175.08,175.75,175.07,175.71,21731.0
2018-08-13 14:00:00,175.68,176.15,175.68,176.04,10384.0,175.68,176.15,175.68,176.04,10384.0
2018-08-13 14:10:00,176.05,176.14,175.92,175.99,5372.0,176.05,176.14,175.92,175.99,5372.0
2018-08-13 14:20:00,175.95,176.04,175.91,175.93,18210.0,175.95,176.04,175.91,175.93,18210.0
2018-08-13 14:30:00,175.96,175.98,175.41,175.8,25492.0,175.96,175.98,175.41,175.8,25492.0
2018-08-13 14:40:00,175.79,175.81,175.56,175.56,11492.0,175.79,175.81,175.56,175.56,11492.0
2018-08-13 14:50:00,175.62,175.7,175.42,175.49,15370.0,175.62,175.7,175.42,175.49,15370.0
2018-08-13 15:00:00,175.33,175.33,175.13,175.29,5976.0,175.33,175.33,175.13,175.29,5976.0
2018-08-13 15:10:00,175.24,175.6,175.2,175.43,12809.0,175.24,175.6,175.2,175.43,12809.0
2018-08-13 15:20:00,175.39,175.45,175.31,175.38,10743.0,175.39,175.45,175.31,175.38,10743.0
2018-08-13 15:30:00,175.42,175.5,175.15,175.31,13521.0,175.42,175.5,175.15,175.31,13521.0
2018-08-13 15:40:00,175.32,175.42,175.13,175.13,13031.0,175.32,175.42,175.13,175.13,13031.0
2018-08-13 15:50:00,175.09,175.25,174.86,175.08,71908.0,175.09,175.25,174.86,175.08,71908.0
2018-08-14 09:30:00,175.41,176.91,175.31,176.55,17743.0,175.41,176.91,175.31,176.55,17743.0
2018-08-14 09:40:00,176.65,177.3,176.52,176.95,21043.0,176.65,177.3,176.52,176.95,21043.0
2018-08-14 09:50:00,176.96,176.96,176.48,176.66,5642.0,176.96,176.96,176.48,176.66,5642.0
2018-08-14 10:00:00,176.68,176.75,176.38,176.73,6487.0,176.68,176.75,176.38,176.73,6487.0
2018-08-14 10:10:00,176.75,176.87,176.42,176.68,11117.0,176.75,176.87,176.42,176.68,11117.0
2018-08-14 10:20:00,176.79,176.91,176.29,176.4,16092.0,176.79,176.91,176.29,176.4,16092.0
2018-08-14 10:30:00,176.25,176.72,176.13,176.5,23041.0,176.25,176.72,176.13,176.5,23041.0
2018-08-14 10:40:00,176.46,176.8,176.45,176.69,6029.0,176.46,176.8,176.45,176.69,6029.0
2018-08-14 10:50:00,176.75,176.99,176.56,176.94,13260.0,176.75,176.99,176.56,176.94,13260.0
2018-08-14 11:00:00,177.0,177.12,176.82,177.1,9048.0,177.0,177.12,176.82,177.1,9048.0
2018-08-14 11:10:00,177.07,177.14,176.32,176.32,9040.0,177.07,177.14,176.32,176.32,9040.0
2018-08-14 11:20:00,176.41,176.6,176.4,176.46,6663.0,176.41,176.6,176.4,176.46,6663.0
2018-08-14 11:30:00,176.42,176.42,176.2,176.33,3070.0,176.42,176.42,176.2,176.33,3070.0
2018-08-14 11:40:00,176.42,176.6,176.37,176.6,12329.0,176.42,176.6,176.37,176.6,12329.0
2018-08-14 11:50:00,176.48,176.5,176.08,176.09,4944.0,176.48,176.5,176.08,176.09,4944.0
2018-08-14 12:00:00,176.13,176.64,176.13,176.41,4400.0,176.13,176.64,176.13,176.41,4400.0
2018-08-14 12:10:00,176.41,176.6,176.41,176.5,2970.0,176.41,176.6,176.41,176.5,2970.0
2018-08-14 12:20:00,176.5,176.5,176.31,176.47,4699.0,176.5,176.5,176.31,176.47,4699.0
2018-08-14 12:30:00,176.46,176.57,176.33,176.54,7300.0,176.46,176.57,176.33,176.54,7300.0
2018-08-14 12:40:00,176.57,176.6,176.45,176.5,9133.0,176.57,176.6,176.45,176.5,9133.0
2018-08-14 12:50:00,176.5,176.5,176.23,176.3,5100.0,176.5,176.5,176.23,176.3,5100.0
2018-08-14 13:00:00,176.33,176.53,176.33,176.48,2638.0,176.33,176.53,176.33,176.48,2638.0
2018-08-14 13:10:00,176.52,176.57,176.4,176.57,4176.0,176.52,176.57,176.4,176.57,4176.0
2018-08-14 13:20:00,176.52,176.52,176.2,176.25,2400.0,176.52,176.52,176.2,176.25,2400.0
2018-08-14 13:30:00,176.24,176.33,176.24,176.27,1200.0,176.24,176.33,176.24,176.27,1200.0
2018-08-14 13:40:00,176.23,176.27,176.13,176.16,2917.0,176.23,176.27,176.13,176.16,2917.0
2018-08-14 13:50:00,176.16,176.17,175.93,175.98,11897.0,176.16,176.17,175.93,175.98,11897.0
2018-08-14 14:00:00,176.03,176.06,175.68,175.68,13229.0,176.03,176.06,175.68,175.68,13229.0
2018-08-14 14:10:00,175.64,175.99,175.62,175.91,8264.0,175.64,175.99,175.62,175.91,8264.0
2018-08-14 14:20:00,175.96,175.96,175.73,175.78,4158.0,175.96,175.96,175.73,175.78,4158.0
2018-08-14 14:30:00,175.78,175.83,175.73,175.73,3649.0,175.78,175.83,175.73,175.73,3649.0
2018-08-14 14:40:00,175.71,175.78,175.64,175.67,4229.0,175.71,175.78,175.64,175.67,4229.0
2018-08-14 14:50:00,175.67,175.71,175.5,175.65,8393.0,175.67,175.71,175.5,175.65,8393.0
2018-08-14 15:00:00,175.64,175.88,175.58,175.88,8903.0,175.64,175.88,175.58,175.88,8903.0
2018-08-14 15:10:00,175.88,176.01,175.87,175.98,4256.0,175.88,176.01,175.87,175.98,4256.0
2018-08-14 15:20:00,175.99,176.18,175.82,176.17,5051.0,175.99,176.18,175.82,176.17,5051.0
2018-08-14 15:30:00,176.15,176.21,176.03,176.11,6072.0,176.15,176.21,176.03,176.11,6072.0
2018-08-14 15:40:00,176.05,176.12,175.93,175.93,9509.0,176.05,176.12,175.93,175.93,9509.0
2018-08-14 15:50:00,175.98,176.03,175.72,175.95,37638.0,175.98,176.03,175.72,175.95,37638.0
2018-08-15 09:30:00,174.38,175.05,173.76,175.05,15986.0,174.38,175.05,173.76,175.05,15986.0
2018-08-15 09:40:00,175.21,175.65,174.9,175.26,15857.0,175.21,175.65,174.9,175.26,15857.0
2018-08-15 09:50:00,175.25,175.26,174.4,174.4,11212.0,175.25,175.26,174.4,174.4,11212.0
2018-08-15 10:00:00,174.32,174.38,173.29,173.45,8200.0,174.32,174.38,173.29,173.45,8200.0
2018-08-15 10:10:00,173.23,173.62,172.88,173.31,10116.0,173.23,173.62,172.88,173.31,10116.0
2018-08-15 10:20:00,173.5,173.73,173.31,173.68,10745.0,173.5,173.73,173.31,173.68,10745.0
2018-08-15 10:30:00,173.58,174.48,173.58,174.23,15536.0,173.58,174.48,173.58,174.23,15536.0
2018-08-15 10:40:00,174.26,174.26,173.77,173.93,6700.0,174.26,174.26,173.77,173.93,6700.0
2018-08-15 10:50:00,173.9,173.9,173.06,173.07,13412.0,173.9,173.9,173.06,173.07,13412.0
2018-08-15 11:00:00,173.12,173.85,173.03,173.85,13061.0,173.12,173.85,173.03,173.85,13061.0
2018-08-15 11:10:00,173.79,174.0,173.76,173.83,8229.0,173.79,174.0,173.76,173.83,8229.0
2018-08-15 11:20:00,173.85,174.27,173.65,174.03,8732.0,173.85,174.27,173.65,174.03,8732.0
2018-08-15 11:30:00,174.06,174.22,173.79,173.79,7300.0,174.06,174.22,173.79,173.79,7300.0
2018-08-15 11:40:00,173.87,173.87,173.34,173.5,7026.0,173.87,173.87,173.34,173.5,7026.0
2018-08-15 11:50:00,173.45,173.45,172.88,172.91,5122.0,173.45,173.45,172.88,172.91,5122.0
2018-08-15 12:00:00,172.91,172.95,172.65,172.94,9068.0,172.91,172.95,172.65,172.94,9068.0
2018-08-15 12:10:00,172.84,173.28,172.81,173.19,7378.0,172.84,173.28,172.81,173.19,7378.0
2018-08-15 12:20:00,173.14,173.34,173.0,173.27,4963.0,173.14,173.34,173.0,173.27,4963.0
2018-08-15 12:30:00,173.3,173.5,173.24,173.31,3045.0,173.3,173.5,173.24,173.31,3045.0
2018-08-15 12:40:00,173.32,173.32,173.04,173.04,5007.0,173.32,173.32,173.04,173.04,5007.0
2018-08-15 12:50:00,173.01,173.07,172.81,173.04,4554.0,173.01,173.07,172.81,173.04,4554.0
2018-08-15 13:00:00,172.98,173.13,172.89,172.96,6100.0,172.98,173.13,172.89,172.96,6100.0
2018-08-15 13:10:00,172.92,172.96,172.79,172.79,7878.0,172.92,172.96,172.79,172.79,7878.0
2018-08-15 13:20:00,172.78,172.86,172.51,172.69,7417.0,172.78,172.86,172.51,172.69,7417.0
2018-08-15 13:30:00,172.53,172.53,172.28,172.45,6618.0,172.53,172.53,172.28,172.45,6618.0
2018-08-15 13:40:00,172.45,172.75,172.35,172.35,5100.0,172.45,172.75,172.35,172.35,5100.0
2018-08-15 13:50:00,172.37,172.59,172.37,172.42,4620.0,172.37,172.59,172.37,172.42,4620.0
2018-08-15 14:00:00,172.33,172.41,172.06,172.24,12640.0,172.33,172.41,172.06,172.24,12640.0
2018-08-15 14:10:00,172.26,172.43,172.2,172.29,9816.0,172.26,172.43,172.2,172.29,9816.0
2018-08-15 14:20:00,172.28,172.41,171.81,171.88,21615.0,172.28,172.41,171.81,171.88,21615.0
2018-08-15 14:30:00,171.97,172.46,171.97,172.36,9770.0,171.97,172.46,171.97,172.36,9770.0
2018-08-15 14:40:00,172.34,172.6,172.3,172.41,20107.0,172.34,172.6,172.3,172.41,20107.0
2018-08-15 14:50:00,172.45,172.89,172.4,172.89,17242.0,172.45,172.89,172.4,172.89,17242.0
2018-08-15 15:00:00,172.95,173.17,172.82,173.03,9781.0,172.95,173.17,172.82,173.03,9781.0
2018-08-15 15:10:00,173.0,173.0,172.61,172.75,16418.0,173.0,173.0,172.61,172.75,16418.0
2018-08-15 15:20:00,172.78,173.04,172.69,173.01,26082.0,172.78,173.04,172.69,173.01,26082.0
2018-08-15 15:30:00,173.03,173.36,173.0,173.09,30595.0,173.03,173.36,173.0,173.09,30595.0
2018-08-15 15:40:00,173.1,173.31,172.88,173.31,26266.0,173.1,173.31,172.88,173.31,26266.0
2018-08-15 15:50:00,173.2,173.36,172.88,173.0,97867.0,173.2,173.36,172.88,173.0,97867.0
2018-08-16 09:30:00,174.18,174.18,173.09,173.62,18304.0,174.18,174.18,173.09,173.62,18304.0
2018-08-16 09:40:00,173.85,174.73,173.76,174.64,9567.0,173.85,174.73,173.76,174.64,9567.0
2018-08-16 09:50:00,174.9,175.45,174.76,174.86,14622.0,174.9,175.45,174.76,174.86,14622.0
2018-08-16 10:00:00,174.86,175.55,174.86,175.38,12329.0,174.86,175.55,174.86,175.38,12329.0
2018-08-16 10:10:00,175.29,175.64,175.14,175.56,13000.0,175.29,175.64,175.14,175.56,13000.0
2018-08-16 10:20:00,175.56,176.11,175.34,175.89,18301.0,175.56,176.11,175.34,175.89,18301.0
2018-08-16 10:30:00,175.91,176.1,175.34,175.7,18600.0,175.91,176.1,175.34,175.7,18600.0
2018-08-16 10:40:00,175.58,175.93,175.35,175.93,10223.0,175.58,175.93,175.35,175.93,10223.0
2018-08-16 10:50:00,175.82,176.02,175.63,175.87,10290.0,175.82,176.02,175.63,175.87,10290.0
2018-08-16 11:00:00,175.77,175.95,175.45,175.53,2800.0,175.77,175.95,175.45,175.53,2800.0
2018-08-16 11:10:00,175.43,175.86,175.42,175.86,4200.0,175.43,175.86,175.42,175.86,4200.0
2018-08-16 11:20:00,175.84,176.19,175.8,176.13,15421.0,175.84,176.19,175.8,176.13,15421.0
2018-08-16 11:30:00,176.18,176.28,175.9,175.91,5291.0,176.18,176.28,175.9,175.91,5291.0
2018-08-16 11:40:00,175.87,176.02,175.82,175.83,5873.0,175.87,176.02,175.82,175.83,5873.0
2018-08-16 11:50:00,175.87,176.05,175.86,176.0,13130.0,175.87,176.05,175.86,176.0,13130.0
2018-08-16 12:00:00,175.97,175.97,175.67,175.84,9723.0,175.97,175.97,175.67,175.84,9723.0
2018-08-16 12:10:00,175.9,176.0,175.83,175.99,3310.0,175.9,176.0,175.83,175.99,3310.0
2018-08-16 12:20:00,175.96,176.0,175.78,175.86,12290.0,175.96,176.0,175.78,175.86,12290.0
2018-08-16 12:30:00,175.84,175.97,175.78,175.95,5060.0,175.84,175.97,175.78,175.95,5060.0
2018-08-16 12:40:00,175.93,176.0,175.77,176.0,7900.0,175.93,176.0,175.77,176.0,7900.0
2018-08-16 12:50:00,175.9,176.05,175.89,176.01,15608.0,175.9,176.05,175.89,176.01,15608.0
2018-08-16 13:00:00,176.0,176.09,175.83,175.85,4970.0,176.0,176.09,175.83,175.85,4970.0
2018-08-16 13:10:00,175.8,175.8,175.62,175.69,5671.0,175.8,175.8,175.62,175.69,5671.0
2018-08-16 13:20:00,175.69,175.83,175.55,175.55,5300.0,175.69,175.83,175.55,175.55,5300.0
2018-08-16 13:30:00,175.54,175.55,175.2,175.26,5370.0,175.54,175.55,175.2,175.26,5370.0
2018-08-16 13:40:00,175.3,175.35,175.02,175.03,2900.0,175.3,175.35,175.02,175.03,2900.0
2018-08-16 13:50:00,175.04,175.11,174.96,174.96,5354.0,175.04,175.11,174.96,174.96,5354.0
2018-08-16 14:00:00,174.95,174.96,174.76,174.87,6069.0,174.95,174.96,174.76,174.87,6069.0
2018-08-16 14:10:00,174.9,175.15,174.89,175.15,7699.0,174.9,175.15,174.89,175.15,7699.0
2018-08-16 14:20:00,175.11,175.15,174.9,174.9,6743.0,175.11,175.15,174.9,174.9,6743.0
2018-08-16 14:30:00,174.73,174.74,174.41,174.72,7223.0,174.73,174.74,174.41,174.72,7223.0
2018-08-16 14:40:00,174.68,175.11,174.65,175.03,21660.0,174.68,175.11,174.65,175.03,21660.0
2018-08-16 14:50:00,175.14,175.21,174.63,174.63,6132.0,175.14,175.21,174.63,174.63,6132.0
2018-08-16 15:00:00,174.65,174.83,174.64,174.83,6975.0,174.65,174.83,174.64,174.83,6975.0
2018-08-16 15:10:00,174.81,175.08,174.78,175.0,10477.0,174.81,175.08,174.78,175.0,10477.0
2018-08-16 15:20:00,174.98,175.11,174.93,175.11,19041.0,174.98,175.11,174.93,175.11,19041.0
2018-08-16 15:30:00,175.11,175.26,174.97,175.0,13932.0,175.11,175.26,174.97,175.0,13932.0
2018-08-16 15:40:00,175.03,175.07,174.91,174.96,12819.0,175.03,175.07,174.91,174.96,12819.0
2018-08-16 15:50:00,174.93,175.09,174.62,175.04,70210.0,174.93,175.09,174.62,175.04,70210.0
2018-08-17 09:30:00,174.66,176.62,174.66,176.62,45609.0,174.66,176.62,174.66,176.62,45609.0
2018-08-17 09:40:00,176.44,176.44,174.99,175.07,45715.0,176.44,176.44,174.99,175.07,45715.0
2018-08-17 09:50:00,175.14,175.33,174.43,174.45,17386.0,175.14,175.33,174.43,174.45,17386.0
2018-08-17 10:00:00,174.31,174.55,174.0,174.34,9100.0,174.31,174.55,174.0,174.34,9100.0
2018-08-17 10:10:00,174.26,174.84,174.03,174.43,114774.0,174.26,174.84,174.03,174.43,114774.0
2018-08-17 10:20:00,174.42,174.81,174.08,174.35,15575.0,174.42,174.81,174.08,174.35,15575.0
2018-08-17 10:30:00,174.55,174.73,174.04,174.1,26952.0,174.55,174.73,174.04,174.1,26952.0
2018-08-17 10:40:00,174.07,174.08,173.73,173.84,6648.0,174.07,174.08,173.73,173.84,6648.0
2018-08-17 10:50:00,173.91,173.91,173.59,173.72,6783.0,173.91,173.91,173.59,173.72,6783.0
2018-08-17 11:00:00,173.67,174.18,173.66,174.18,6067.0,173.67,174.18,173.66,174.18,6067.0
2018-08-17 11:10:00,174.1,174.74,174.03,174.74,10801.0,174.1,174.74,174.03,174.74,10801.0
2018-08-17 11:20:00,174.77,175.03,174.76,174.86,9010.0,174.77,175.03,174.76,174.86,9010.0
2018-08-17 11:30:00,174.97,175.26,174.89,174.92,4935.0,174.97,175.26,174.89,174.92,4935.0
2018-08-17 11:40:00,175.03,175.16,174.8,174.85,9196.0,175.03,175.16,174.8,174.85,9196.0
2018-08-17 11:50:00,174.79,175.23,174.78,175.19,15497.0,174.79,175.23,174.78,175.19,15497.0
2018-08-17 12:00:00,175.22,175.25,174.8,175.02,6175.0,175.22,175.25,174.8,175.02,6175.0
2018-08-17 12:10:00,174.92,175.03,174.67,174.67,4525.0,174.92,175.03,174.67,174.67,4525.0
2018-08-17 12:20:00,174.58,174.83,174.56,174.72,2142.0,174.58,174.83,174.56,174.72,2142.0
2018-08-17 12:30:00,174.76,174.83,174.59,174.63,4815.0,174.76,174.83,174.59,174.63,4815.0
2018-08-17 12:40:00,174.62,174.85,174.62,174.82,1500.0,174.62,174.85,174.62,174.82,1500.0
2018-08-17 12:50:00,174.85,174.94,174.62,174.67,19300.0,174.85,174.94,174.62,174.67,19300.0
2018-08-17 13:00:00,174.75,174.88,174.61,174.75,13200.0,174.75,174.88,174.61,174.75,13200.0
2018-08-17 13:10:00,174.68,175.27,174.68,175.27,20445.0,174.68,175.27,174.68,175.27,20445.0
2018-08-17 13:20:00,175.31,175.42,175.27,175.34,6900.0,175.31,175.42,175.27,175.34,6900.0
2018-08-17 13:30:00,175.36,175.68,175.36,175.66,3709.0,175.36,175.68,175.36,175.66,3709.0
2018-08-17 13:40:00,175.67,176.06,175.66,176.03,15719.0,175.67,176.06,175.66,176.03,15719.0
2018-08-17 13:50:00,176.0,176.33,175.88,176.16,22529.0,176.0,176.33,175.88,176.16,22529.0
2018-08-17 14:00:00,176.14,176.8,176.14,176.8,14591.0,176.14,176.8,176.14,176.8,14591.0
2018-08-17 14:10:00,176.7,176.79,176.43,176.6,11700.0,176.7,176.79,176.43,176.6,11700.0
2018-08-17 14:20:00,176.62,176.98,176.62,176.92,17540.0,176.62,176.98,176.62,176.92,17540.0
2018-08-17 14:30:00,176.99,177.0,176.68,176.8,18121.0,176.99,177.0,176.68,176.8,18121.0
2018-08-17 14:40:00,176.8,176.89,176.53,176.55,15103.0,176.8,176.89,176.53,176.55,15103.0
2018-08-17 14:50:00,176.49,176.91,176.48,176.71,6042.0,176.49,176.91,176.48,176.71,6042.0
2018-08-17 15:00:00,176.68,176.71,176.47,176.49,4400.0,176.68,176.71,176.47,176.49,4400.0
2018-08-17 15:10:00,176.4,176.48,176.23,176.32,5650.0,176.4,176.48,176.23,176.32,5650.0
2018-08-17 15:20:00,176.31,176.39,176.15,176.15,7893.0,176.31,176.39,176.15,176.15,7893.0
2018-08-17 15:30:00,176.19,176.47,176.17,176.33,11854.0,176.19,176.47,176.17,176.33,11854.0
2018-08-17 15:40:00,176.29,176.41,176.07,176.1,14170.0,176.29,176.41,176.07,176.1,14170.0
2018-08-17 15:50:00,176.11,176.31,175.95,176.08,56932.0,176.11,176.31,175.95,176.08,56932.0
2018-08-20 09:30:00,176.62,176.83,174.96,175.33,21848.0,176.62,176.83,174.96,175.33,21848.0
2018-08-20 09:40:00,175.3,175.74,174.86,175.03,31236.0,175.3,175.74,174.86,175.03,31236.0
2018-08-20 09:50:00,174.94,175.26,174.72,175.19,23930.0,174.94,175.26,174.72,175.19,23930.0
2018-08-20 10:00:00,175.27,175.87,175.12,175.73,10940.0,175.27,175.87,175.12,175.73,10940.0
2018-08-20 10:10:00,175.89,175.93,175.34,175.47,6336.0,175.89,175.93,175.34,175.47,6336.0
2018-08-20 10:20:00,175.44,175.46,174.93,175.02,7543.0,175.44,175.46,174.93,175.02,7543.0
2018-08-20 10:30:00,175.0,175.18,174.74,174.94,7814.0,175.0,175.18,174.74,174.94,7814.0
2018-08-20 10:40:00,174.87,175.05,174.75,174.92,4200.0,174.87,175.05,174.75,174.92,4200.0
2018-08-20 10:50:00,174.9,174.92,174.22,174.39,6135.0,174.9,174.92,174.22,174.39,6135.0
2018-08-20 11:00:00,174.29,174.45,174.26,174.33,2400.0,174.29,174.45,174.26,174.33,2400.0
2018-08-20 11:10:00,174.54,174.54,174.11,174.15,7285.0,174.54,174.54,174.11,174.15,7285.0
2018-08-20 11:20:00,174.15,174.15,173.9,173.97,8500.0,174.15,174.15,173.9,173.97,8500.0
2018-08-20 11:30:00,173.94,174.13,173.62,173.92,7020.0,173.94,174.13,173.62,173.92,7020.0
2018-08-20 11:40:00,174.01,174.54,174.0,174.31,11170.0,174.01,174.54,174.0,174.31,11170.0
2018-08-20 11:50:00,174.4,174.55,174.29,174.34,5355.0,174.4,174.55,174.29,174.34,5355.0
2018-08-20 12:00:00,174.39,174.75,174.35,174.59,14426.0,174.39,174.75,174.35,174.59,14426.0
2018-08-20 12:10:00,174.62,174.67,174.41,174.47,6384.0,174.62,174.67,174.41,174.47,6384.0
2018-08-20 12:20:00,174.45,174.5,174.4,174.46,12800.0,174.45,174.5,174.4,174.46,12800.0
2018-08-20 12:30:00,174.46,174.68,174.35,174.39,7100.0,174.46,174.68,174.35,174.39,7100.0
2018-08-20 12:40:00,174.43,174.43,174.14,174.14,5907.0,174.43,174.43,174.14,174.14,5907.0
2018-08-20 12:50:00,174.2,174.23,174.11,174.22,9097.0,174.2,174.23,174.11,174.22,9097.0
2018-08-20 13:00:00,174.24,174.42,174.2,174.42,2920.0,174.24,174.42,174.2,174.42,2920.0
2018-08-20 13:10:00,174.34,174.45,174.14,174.22,7100.0,174.34,174.45,174.14,174.22,7100.0
2018-08-20 13:20:00,174.22,174.3,174.08,174.3,12647.0,174.22,174.3,174.08,174.3,12647.0
2018-08-20 13:30:00,174.3,174.65,174.28,174.56,24846.0,174.3,174.65,174.28,174.56,24846.0
2018-08-20 13:40:00,174.66,174.96,174.66,174.91,23150.0,174.66,174.96,174.66,174.91,23150.0
2018-08-20 13:50:00,174.94,175.1,174.85,175.1,12221.0,174.94,175.1,174.85,175.1,12221.0
2018-08-20 14:00:00,175.05,175.15,175.0,175.1,5000.0,175.05,175.15,175.0,175.1,5000.0
2018-08-20 14:10:00,175.05,175.15,175.04,175.07,5074.0,175.05,175.15,175.04,175.07,5074.0
2018-08-20 14:20:00,175.1,175.33,175.09,175.33,4419.0,175.1,175.33,175.09,175.33,4419.0
2018-08-20 14:30:00,175.35,175.59,175.19,175.51,26961.0,175.35,175.59,175.19,175.51,26961.0
2018-08-20 14:40:00,175.5,175.51,175.21,175.24,25414.0,175.5,175.51,175.21,175.24,25414.0
2018-08-20 14:50:00,175.21,175.21,175.07,175.18,5075.0,175.21,175.21,175.07,175.18,5075.0
2018-08-20 15:00:00,175.2,175.32,175.08,175.17,6860.0,175.2,175.32,175.08,175.17,6860.0
2018-08-20 15:10:00,175.15,175.3,175.14,175.18,8690.0,175.15,175.3,175.14,175.18,8690.0
2018-08-20 15:20:00,175.24,175.32,175.17,175.25,4834.0,175.24,175.32,175.17,175.25,4834.0
2018-08-20 15:30:00,175.24,175.43,175.24,175.39,31267.0,175.24,175.43,175.24,175.39,31267.0
2018-08-20 15:40:00,175.37,175.59,175.36,175.57,24229.0,175.37,175.59,175.36,175.57,24229.0
2018-08-20 15:50:00,175.56,175.92,175.28,175.73,123917.0,175.56,175.92,175.28,175.73,123917.0
2018-08-21 09:30:00,175.74,175.78,175.04,175.25,15118.0,175.74,175.78,175.04,175.25,15118.0
2018-08-21 09:40:00,175.19,176.33,175.12,175.97,26982.0,175.19,176.33,175.12,175.97,26982.0
2018-08-21 09:50:00,175.95,176.5,175.85,176.49,29281.0,175.95,176.5,175.85,176.49,29281.0
2018-08-21 10:00:00,176.42,176.45,175.9,176.42,12722.0,176.42,176.45,175.9,176.42,12722.0
2018-08-21 10:10:00,176.42,176.65,176.13,176.3,20067.0,176.42,176.65,176.13,176.3,20067.0
2018-08-21 10:20:00,176.35,176.5,176.17,176.17,7050.0,176.35,176.5,176.17,176.17,7050.0
2018-08-21 10:30:00,176.13,176.13,175.88,175.96,6000.0,176.13,176.13,175.88,175.96,6000.0
2018-08-21 10:40:00,175.99,176.03,175.54,175.8,12680.0,175.99,176.03,175.54,175.8,12680.0
2018-08-21 10:50:00,175.86,175.93,175.67,175.75,10450.0,175.86,175.93,175.67,175.75,10450.0
2018-08-21 11:00:00,175.79,175.84,175.56,175.84,7317.0,175.79,175.84,175.56,175.84,7317.0
2018-08-21 11:10:00,175.78,175.8,175.4,175.47,5742.0,175.78,175.8,175.4,175.47,5742.0
2018-08-21 11:20:00,175.44,175.48,175.22,175.39,6400.0,175.44,175.48,175.22,175.39,6400.0
2018-08-21 11:30:00,175.46,175.85,175.46,175.85,5680.0,175.46,175.85,175.46,175.85,5680.0
2018-08-21 11:40:00,175.83,175.87,175.72,175.79,4918.0,175.83,175.87,175.72,175.79,4918.0
2018-08-21 11:50:00,175.83,175.89,175.67,175.89,7800.0,175.83,175.89,175.67,175.89,7800.0
2018-08-21 12:00:00,175.85,176.15,175.8,175.92,4538.0,175.85,176.15,175.8,175.92,4538.0
2018-08-21 12:10:00,175.89,176.08,175.88,175.98,9300.0,175.89,176.08,175.88,175.98,9300.0
2018-08-21 12:20:00,175.96,176.06,175.88,175.97,12414.0,175.96,176.06,175.88,175.97,12414.0
2018-08-21 12:30:00,176.01,176.55,176.01,176.54,6300.0,176.01,176.55,176.01,176.54,6300.0
2018-08-21 12:40:00,176.5,176.62,176.46,176.53,10497.0,176.5,176.62,176.46,176.53,10497.0
2018-08-21 12:50:00,176.58,178.14,176.56,178.02,43917.0,176.58,178.14,176.56,178.02,43917.0
2018-08-21 13:00:00,178.08,178.19,177.73,177.94,48101.0,178.08,178.19,177.73,177.94,48101.0
2018-08-21 13:10:00,177.92,178.32,177.88,178.32,11446.0,177.92,178.32,177.88,178.32,11446.0
2018-08-21 13:20:00,178.32,178.43,178.22,178.32,13791.0,178.32,178.43,178.22,178.32,13791.0
2018-08-21 13:30:00,178.3,178.36,178.18,178.23,20006.0,178.3,178.36,178.18,178.23,20006.0
2018-08-21 13:40:00,178.21,178.34,178.16,178.28,10984.0,178.21,178.34,178.16,178.28,10984.0
2018-08-21 13:50:00,178.26,178.3,177.73,177.74,16599.0,178.26,178.3,177.73,177.74,16599.0
2018-08-21 14:00:00,177.71,177.71,177.45,177.5,10814.0,177.71,177.71,177.45,177.5,10814.0
2018-08-21 14:10:00,177.49,177.61,177.45,177.59,5410.0,177.49,177.61,177.45,177.59,5410.0
2018-08-21 14:20:00,177.55,177.63,177.42,177.43,23171.0,177.55,177.63,177.42,177.43,23171.0
2018-08-21 14:30:00,177.4,177.4,177.15,177.3,11316.0,177.4,177.4,177.15,177.3,11316.0
2018-08-21 14:40:00,177.32,177.37,176.77,176.87,13406.0,177.32,177.37,176.77,176.87,13406.0
2018-08-21 14:50:00,176.87,176.88,176.51,176.64,9074.0,176.87,176.88,176.51,176.64,9074.0
2018-08-21 15:00:00,176.71,176.86,176.57,176.8,9772.0,176.71,176.86,176.57,176.8,9772.0
2018-08-21 15:10:00,176.8,177.13,176.8,177.08,16198.0,176.8,177.13,176.8,177.08,16198.0
2018-08-21 15:20:00,177.03,177.12,176.89,176.93,10711.0,177.03,177.12,176.89,176.93,10711.0
2018-08-21 15:30:00,176.97,177.05,176.86,176.97,9641.0,176.97,177.05,176.86,176.97,9641.0
2018-08-21 15:40:00,176.99,176.99,176.57,176.61,12268.0,176.99,176.99,176.57,176.61,12268.0
2018-08-21 15:50:00,176.58,177.07,176.53,176.85,40496.0,176.58,177.07,176.53,176.85,40496.0
2018-08-22 09:30:00,176.81,177.54,176.55,176.76,24449.0,176.81,177.54,176.55,176.76,24449.0
2018-08-22 09:40:00,176.64,177.02,176.18,176.46,11620.0,176.64,177.02,176.18,176.46,11620.0
2018-08-22 09:50:00,176.38,176.5,176.03,176.25,6704.0,176.38,176.5,176.03,176.25,6704.0
2018-08-22 10:00:00,176.28,176.79,176.12,176.59,11529.0,176.28,176.79,176.12,176.59,11529.0
2018-08-22 10:10:00,176.66,176.87,176.31,176.74,9331.0,176.66,176.87,176.31,176.74,9331.0
2018-08-22 10:20:00,176.71,176.71,176.03,176.03,6238.0,176.71,176.71,176.03,176.03,6238.0
2018-08-22 10:30:00,176.17,176.37,176.02,176.35,7033.0,176.17,176.37,176.02,176.35,7033.0
2018-08-22 10:40:00,176.38,176.77,176.36,176.74,5700.0,176.38,176.77,176.36,176.74,5700.0
2018-08-22 10:50:00,176.77,177.0,176.7,177.0,13681.0,176.77,177.0,176.7,177.0,13681.0
2018-08-22 11:00:00,176.96,177.53,176.95,177.46,7209.0,176.96,177.53,176.95,177.46,7209.0
2018-08-22 11:10:00,177.59,177.78,177.51,177.77,8005.0,177.59,177.78,177.51,177.77,8005.0
2018-08-22 11:20:00,177.79,177.97,177.61,177.79,8300.0,177.79,177.97,177.61,177.79,8300.0
2018-08-22 11:30:00,177.85,177.85,177.54,177.76,8556.0,177.85,177.85,177.54,177.76,8556.0
2018-08-22 11:40:00,177.76,177.78,177.57,177.75,10800.0,177.76,177.78,177.57,177.75,10800.0
2018-08-22 11:50:00,177.8,177.94,177.7,177.86,9055.0,177.8,177.94,177.7,177.86,9055.0
2018-08-22 12:00:00,177.87,178.23,177.83,178.2,13218.0,177.87,178.23,177.83,178.2,13218.0
2018-08-22 12:10:00,178.18,178.22,178.01,178.13,9087.0,178.18,178.22,178.01,178.13,9087.0
2018-08-22 12:20:00,178.12,178.14,177.81,177.81,5100.0,178.12,178.14,177.81,177.81,5100.0
2018-08-22 12:30:00,177.89,177.89,177.64,177.74,4500.0,177.89,177.89,177.64,177.74,4500.0
2018-08-22 12:40:00,177.72,177.88,177.71,177.84,4010.0,177.72,177.88,177.71,177.84,4010.0
2018-08-22 12:50:00,177.76,177.79,177.6,177.61,2506.0,177.76,177.79,177.6,177.61,2506.0
2018-08-22 13:00:00,177.58,177.65,177.57,177.59,2755.0,177.58,177.65,177.57,177.59,2755.0
2018-08-22 13:10:00,177.63,177.7,177.57,177.68,5569.0,177.63,177.7,177.57,177.68,5569.0
2018-08-22 13:20:00,177.68,178.0,177.67,177.92,6098.0,177.68,178.0,177.67,177.92,6098.0
2018-08-22 13:30:00,177.91,178.0,177.87,177.91,3000.0,177.91,178.0,177.87,177.91,3000.0
2018-08-22 13:40:00,177.95,177.99,177.69,177.76,3633.0,177.95,177.99,177.69,177.76,3633.0
2018-08-22 13:50:00,177.72,177.85,177.7,177.85,6029.0,177.72,177.85,177.7,177.85,6029.0
2018-08-22 14:00:00,177.84,178.08,177.84,177.87,8520.0,177.84,178.08,177.84,177.87,8520.0
2018-08-22 14:10:00,177.83,177.92,177.75,177.76,5854.0,177.83,177.92,177.75,177.76,5854.0
2018-08-22 14:20:00,177.91,177.95,177.58,177.69,3006.0,177.91,177.95,177.58,177.69,3006.0
2018-08-22 14:30:00,177.68,177.71,177.57,177.65,5500.0,177.68,177.71,177.57,177.65,5500.0
2018-08-22 14:40:00,177.63,177.63,177.44,177.6,5540.0,177.63,177.63,177.44,177.6,5540.0
2018-08-22 14:50:00,177.56,177.8,177.56,177.8,6100.0,177.56,177.8,177.56,177.8,6100.0
2018-08-22 15:00:00,177.84,177.96,177.67,177.83,5904.0,177.84,177.96,177.67,177.83,5904.0
2018-08-22 15:10:00,177.8,177.87,177.7,177.76,8032.0,177.8,177.87,177.7,177.76,8032.0
2018-08-22 15:20:00,177.68,177.77,177.6,177.77,9250.0,177.68,177.77,177.6,177.77,9250.0
2018-08-22 15:30:00,177.8,178.02,177.77,178.02,5939.0,177.8,178.02,177.77,178.02,5939.0
2018-08-22 15:40:00,178.0,178.09,177.79,178.03,11852.0,178.0,178.09,177.79,178.03,11852.0
2018-08-22 15:50:00,178.03,178.03,177.7,177.73,38715.0,178.03,178.03,177.7,177.73,38715.0
2018-08-23 09:30:00,177.72,177.72,175.86,175.96,22285.0,177.72,177.72,175.86,175.96,22285.0
2018-08-23 09:40:00,175.96,176.68,175.94,176.1,7468.0,175.96,176.68,175.94,176.1,7468.0
2018-08-23 09:50:00,176.06,176.68,176.02,176.12,17933.0,176.06,176.68,176.02,176.12,17933.0
2018-08-23 10:00:00,176.15,176.26,175.53,175.53,9800.0,176.15,176.26,175.53,175.53,9800.0
2018-08-23 10:10:00,175.54,175.99,175.52,175.99,10435.0,175.54,175.99,175.52,175.99,10435.0
2018-08-23 10:20:00,176.0,176.31,176.0,176.25,6076.0,176.0,176.31,176.0,176.25,6076.0
2018-08-23 10:30:00,176.21,176.22,176.02,176.1,7414.0,176.21,176.22,176.02,176.1,7414.0
2018-08-23 10:40:00,176.01,176.14,175.82,176.06,6265.0,176.01,176.14,175.82,176.06,6265.0
2018-08-23 10:50:00,176.09,176.27,176.01,176.15,11800.0,176.09,176.27,176.01,176.15,11800.0
2018-08-23 11:00:00,176.12,176.27,175.86,175.92,10366.0,176.12,176.27,175.86,175.92,10366.0
2018-08-23 11:10:00,175.91,175.98,175.03,175.06,14850.0,175.91,175.98,175.03,175.06,14850.0
2018-08-23 11:20:00,175.0,175.48,174.6,175.34,38605.0,175.0,175.48,174.6,175.34,38605.0
2018-08-23 11:30:00,175.3,175.62,175.23,175.47,9128.0,175.3,175.62,175.23,175.47,9128.0
2018-08-23 11:40:00,175.41,175.76,175.01,175.3,21733.0,175.41,175.76,175.01,175.3,21733.0
2018-08-23 11:50:00,175.3,175.65,175.3,175.49,4436.0,175.3,175.65,175.3,175.49,4436.0
2018-08-23 12:00:00,175.57,175.76,175.57,175.69,6227.0,175.57,175.76,175.57,175.69,6227.0
2018-08-23 12:10:00,175.77,176.13,175.73,176.13,8450.0,175.77,176.13,175.73,176.13,8450.0
2018-08-23 12:20:00,176.13,176.23,176.13,176.18,2312.0,176.13,176.23,176.13,176.18,2312.0
2018-08-23 12:30:00,176.11,176.13,175.9,175.9,5965.0,176.11,176.13,175.9,175.9,5965.0
2018-08-23 12:40:00,175.97,175.97,175.74,175.78,900.0,175.97,175.97,175.74,175.78,900.0
2018-08-23 12:50:00,175.73,175.78,175.65,175.69,5287.0,175.73,175.78,175.65,175.69,5287.0
2018-08-23 13:00:00,175.71,175.78,175.67,175.7,2971.0,175.71,175.78,175.67,175.7,2971.0
2018-08-23 13:10:00,175.71,175.93,175.59,175.93,3900.0,175.71,175.93,175.59,175.93,3900.0
2018-08-23 13:20:00,175.99,176.08,175.96,176.04,1600.0,175.99,176.08,175.96,176.04,1600.0
2018-08-23 13:30:00,176.04,176.06,175.88,175.93,2400.0,176.04,176.06,175.88,175.93,2400.0
2018-08-23 13:40:00,175.96,176.05,175.88,175.94,2300.0,175.96,176.05,175.88,175.94,2300.0
2018-08-23 13:50:00,175.92,176.02,175.84,175.95,3150.0,175.92,176.02,175.84,175.95,3150.0
2018-08-23 14:00:00,175.94,176.25,175.94,176.23,4502.0,175.94,176.25,175.94,176.23,4502.0
2018-08-23 14:10:00,176.26,176.45,176.21,176.27,12223.0,176.26,176.45,176.21,176.27,12223.0
2018-08-23 14:20:00,176.21,176.41,176.21,176.32,3900.0,176.21,176.41,176.21,176.32,3900.0
2018-08-23 14:30:00,176.32,176.42,176.29,176.32,8672.0,176.32,176.42,176.29,176.32,8672.0
2018-08-23 14:40:00,176.35,176.38,176.25,176.34,8200.0,176.35,176.38,176.25,176.34,8200.0
2018-08-23 14:50:00,176.29,176.35,176.2,176.3,9601.0,176.29,176.35,176.2,176.3,9601.0
2018-08-23 15:00:00,176.27,176.4,176.23,176.28,16175.0,176.27,176.4,176.23,176.28,16175.0
2018-08-23 15:10:00,176.3,176.38,176.18,176.25,8861.0,176.3,176.38,176.18,176.25,8861.0
2018-08-23 15:20:00,176.26,176.32,176.22,176.32,4092.0,176.26,176.32,176.22,176.32,4092.0
2018-08-23 15:30:00,176.26,176.36,176.12,176.14,19250.0,176.26,176.36,176.12,176.14,19250.0
2018-08-23 15:40:00,176.14,176.24,175.99,176.14,34172.0,176.14,176.24,175.99,176.14,34172.0
2018-08-23 15:50:00,176.14,176.27,175.93,176.02,76806.0,176.14,176.27,175.93,176.02,76806.0
2018-08-24 09:30:00,176.45,176.75,175.99,175.99,19912.0,176.45,176.75,175.99,175.99,19912.0
2018-08-24 09:40:00,175.88,176.65,175.6,176.3,9605.0,175.88,176.65,175.6,176.3,9605.0
2018-08-24 09:50:00,176.39,176.54,176.09,176.09,9586.0,176.39,176.54,176.09,176.09,9586.0
2018-08-24 10:00:00,176.13,176.56,175.81,175.86,11259.0,176.13,176.56,175.81,175.86,11259.0
2018-08-24 10:10:00,175.79,176.02,175.34,175.34,12991.0,175.79,176.02,175.34,175.34,12991.0
2018-08-24 10:20:00,175.2,176.36,175.1,176.01,14459.0,175.2,176.36,175.1,176.01,14459.0
2018-08-24 10:30:00,176.26,176.44,176.08,176.21,13969.0,176.26,176.44,176.08,176.21,13969.0
2018-08-24 10:40:00,176.33,176.51,176.11,176.42,7755.0,176.33,176.51,176.11,176.42,7755.0
2018-08-24 10:50:00,176.31,176.43,176.13,176.14,4146.0,176.31,176.43,176.13,176.14,4146.0
2018-08-24 11:00:00,176.21,176.21,175.88,176.12,8754.0,176.21,176.21,175.88,176.12,8754.0
2018-08-24 11:10:00,176.15,176.35,176.09,176.15,9000.0,176.15,176.35,176.09,176.15,9000.0
2018-08-24 11:20:00,176.0,176.1,175.9,176.03,7100.0,176.0,176.1,175.9,176.03,7100.0
2018-08-24 11:30:00,176.05,176.51,175.9,176.19,7643.0,176.05,176.51,175.9,176.19,7643.0
2018-08-24 11:40:00,176.14,176.27,176.13,176.26,6042.0,176.14,176.27,176.13,176.26,6042.0
2018-08-24 11:50:00,176.27,176.29,176.0,176.25,8517.0,176.27,176.29,176.0,176.25,8517.0
2018-08-24 12:00:00,176.29,176.3,176.02,176.05,8038.0,176.29,176.3,176.02,176.05,8038.0
2018-08-24 12:10:00,176.0,176.0,175.66,175.8,8700.0,176.0,176.0,175.66,175.8,8700.0
2018-08-24 12:20:00,175.78,176.0,175.75,175.98,5650.0,175.78,176.0,175.75,175.98,5650.0
2018-08-24 12:30:00,175.98,176.05,175.91,176.03,15622.0,175.98,176.05,175.91,176.03,15622.0
2018-08-24 12:40:00,176.05,176.2,176.03,176.16,2900.0,176.05,176.2,176.03,176.16,2900.0
2018-08-24 12:50:00,176.1,176.21,176.07,176.09,2802.0,176.1,176.21,176.07,176.09,2802.0
2018-08-24 13:00:00,176.09,176.32,176.09,176.2,6345.0,176.09,176.32,176.09,176.2,6345.0
2018-08-24 13:10:00,176.19,176.24,176.02,176.18,6880.0,176.19,176.24,176.02,176.18,6880.0
2018-08-24 13:20:00,176.17,176.29,176.08,176.19,5616.0,176.17,176.29,176.08,176.19,5616.0
2018-08-24 13:30:00,176.25,176.26,176.01,176.01,3868.0,176.25,176.26,176.01,176.01,3868.0
2018-08-24 13:40:00,176.0,176.5,175.87,176.47,24240.0,176.0,176.5,175.87,176.47,24240.0
2018-08-24 13:50:00,176.47,176.63,176.38,176.53,3734.0,176.47,176.63,176.38,176.53,3734.0
2018-08-24 14:00:00,176.47,176.76,176.47,176.76,6047.0,176.47,176.76,176.47,176.76,6047.0
2018-08-24 14:10:00,176.68,176.71,176.55,176.6,6986.0,176.68,176.71,176.55,176.6,6986.0
2018-08-24 14:20:00,176.58,176.9,176.57,176.89,2981.0,176.58,176.9,176.57,176.89,2981.0
2018-08-24 14:30:00,176.87,176.96,176.76,176.77,9058.0,176.87,176.96,176.76,176.77,9058.0
2018-08-24 14:40:00,176.78,176.88,176.71,176.71,3225.0,176.78,176.88,176.71,176.71,3225.0
2018-08-24 14:50:00,176.65,177.04,176.51,176.79,11728.0,176.65,177.04,176.51,176.79,11728.0
2018-08-24 15:00:00,176.82,176.94,176.78,176.78,3759.0,176.82,176.94,176.78,176.78,3759.0
2018-08-24 15:10:00,176.77,176.95,176.77,176.94,5262.0,176.77,176.95,176.77,176.94,5262.0
2018-08-24 15:20:00,176.92,177.03,176.79,176.84,9216.0,176.92,177.03,176.79,176.84,9216.0
2018-08-24 15:30:00,176.83,177.16,176.76,177.04,13450.0,176.83,177.16,176.76,177.04,13450.0
2018-08-24 15:40:00,177.05,177.28,177.02,177.18,16835.0,177.05,177.28,177.02,177.18,16835.0
2018-08-24 15:50:00,177.19,177.19,176.72,176.84,67040.0,177.19,177.19,176.72,176.84,67040.0
2018-08-27 09:30:00,177.98,178.17,177.6,178.17,17941.0,177.98,178.17,177.6,178.17,17941.0
2018-08-27 09:40:00,178.17,179.2,178.15,178.78,36815.0,178.17,179.2,178.15,178.78,36815.0
2018-08-27 09:50:00,178.81,179.18,178.42,179.18,26559.0,178.81,179.18,178.42,179.18,26559.0
2018-08-27 10:00:00,179.23,179.37,178.78,178.95,18999.0,179.23,179.37,178.78,178.95,18999.0
2018-08-27 10:10:00,178.88,179.36,178.59,179.36,15511.0,178.88,179.36,178.59,179.36,15511.0
2018-08-27 10:20:00,179.35,179.35,179.0,179.05,17068.0,179.35,179.35,179.0,179.05,17068.0
2018-08-27 10:30:00,179.0,179.21,178.84,178.91,24435.0,179.0,179.21,178.84,178.91,24435.0
2018-08-27 10:40:00,178.94,179.17,178.67,178.89,8114.0,178.94,179.17,178.67,178.89,8114.0
2018-08-27 10:50:00,178.87,179.15,178.59,178.8,17200.0,178.87,179.15,178.59,178.8,17200.0
2018-08-27 11:00:00,178.87,179.0,178.69,178.73,8433.0,178.87,179.0,178.69,178.73,8433.0
2018-08-27 11:10:00,178.76,179.05,178.73,179.0,8804.0,178.76,179.05,178.73,179.0,8804.0
2018-08-27 11:20:00,178.94,179.48,178.92,179.48,16290.0,178.94,179.48,178.92,179.48,16290.0
2018-08-27 11:30:00,179.43,179.64,179.26,179.29,22848.0,179.43,179.64,179.26,179.29,22848.0
2018-08-27 11:40:00,179.26,179.34,179.15,179.22,12130.0,179.26,179.34,179.15,179.22,12130.0
2018-08-27 11:50:00,179.24,179.34,179.01,179.23,17797.0,179.24,179.34,179.01,179.23,17797.0
2018-08-27 12:00:00,179.24,179.24,178.81,179.06,5103.0,179.24,179.24,178.81,179.06,5103.0
2018-08-27 12:10:00,179.06,179.16,179.04,179.05,4274.0,179.06,179.16,179.04,179.05,4274.0
2018-08-27 12:20:00,179.06,179.11,178.94,179.05,5837.0,179.06,179.11,178.94,179.05,5837.0
2018-08-27 12:30:00,179.0,179.08,178.88,179.0,8863.0,179.0,179.08,178.88,179.0,8863.0
2018-08-27 12:40:00,179.03,179.18,179.01,179.13,4276.0,179.03,179.18,179.01,179.13,4276.0
2018-08-27 12:50:00,179.19,179.25,179.08,179.24,9801.0,179.19,179.25,179.08,179.24,9801.0
2018-08-27 13:00:00,179.19,179.19,178.78,178.8,14115.0,179.19,179.19,178.78,178.8,14115.0
2018-08-27 13:10:00,178.75,178.89,178.74,178.84,6259.0,178.75,178.89,178.74,178.84,6259.0
2018-08-27 13:20:00,178.85,178.88,178.8,178.83,2450.0,178.85,178.88,178.8,178.83,2450.0
2018-08-27 13:30:00,178.69,178.82,178.42,178.78,7940.0,178.69,178.82,178.42,178.78,7940.0
2018-08-27 13:40:00,178.74,178.81,178.66,178.74,2923.0,178.74,178.81,178.66,178.74,2923.0
2018-08-27 13:50:00,178.85,179.02,178.76,178.95,3631.0,178.85,179.02,178.76,178.95,3631.0
2018-08-27 14:00:00,178.97,179.01,178.68,178.74,7512.0,178.97,179.01,178.68,178.74,7512.0
2018-08-27 14:10:00,178.7,178.71,178.2,178.22,11100.0,178.7,178.71,178.2,178.22,11100.0
2018-08-27 14:20:00,178.25,178.77,178.16,178.75,6243.0,178.25,178.77,178.16,178.75,6243.0
2018-08-27 14:30:00,178.69,178.98,178.61,178.88,7027.0,178.69,178.98,178.61,178.88,7027.0
2018-08-27 14:40:00,178.87,179.03,178.76,179.03,7156.0,178.87,179.03,178.76,179.03,7156.0
2018-08-27 14:50:00,179.02,179.1,178.97,179.02,4700.0,179.02,179.1,178.97,179.02,4700.0
2018-08-27 15:00:00,179.1,179.25,178.99,178.99,7226.0,179.1,179.25,178.99,178.99,7226.0
2018-08-27 15:10:00,179.02,179.02,178.92,178.95,5633.0,179.02,179.02,178.92,178.95,5633.0
2018-08-27 15:20:00,178.99,179.17,178.99,179.05,11199.0,178.99,179.17,178.99,179.05,11199.0
2018-08-27 15:30:00,179.03,179.13,178.98,179.03,14882.0,179.03,179.13,178.98,179.03,14882.0
2018-08-27 15:40:00,179.01,179.1,178.89,179.1,21490.0,179.01,179.1,178.89,179.1,21490.0
2018-08-27 15:50:00,179.06,179.43,179.03,179.31,51750.0,179.06,179.43,179.03,179.31,51750.0
2018-08-28 09:30:00,180.36,180.9,179.25,179.55,43095.0,180.36,180.9,179.25,179.55,43095.0
2018-08-28 09:40:00,179.63,179.98,179.25,179.68,20077.0,179.63,179.98,179.25,179.68,20077.0
2018-08-28 09:50:00,179.8,179.89,178.87,179.25,21297.0,179.8,179.89,178.87,179.25,21297.0
2018-08-28 10:00:00,179.28,179.75,178.86,179.11,14294.0,179.28,179.75,178.86,179.11,14294.0
2018-08-28 10:10:00,179.11,179.42,178.83,178.96,13751.0,179.11,179.42,178.83,178.96,13751.0
2018-08-28 10:20:00,178.93,179.83,178.93,179.83,12288.0,178.93,179.83,178.93,179.83,12288.0
2018-08-28 10:30:00,179.71,180.3,179.42,180.28,12441.0,179.71,180.3,179.42,180.28,12441.0
2018-08-28 10:40:00,180.33,180.74,180.09,180.19,27460.0,180.33,180.74,180.09,180.19,27460.0
2018-08-28 10:50:00,180.18,180.77,180.1,180.59,11649.0,180.18,180.77,180.1,180.59,11649.0
2018-08-28 11:00:00,180.59,181.44,180.58,181.43,21951.0,180.59,181.44,180.58,181.43,21951.0
2018-08-28 11:10:00,181.43,182.22,180.92,180.98,39141.0,181.43,182.22,180.92,180.98,39141.0
2018-08-28 11:20:00,181.03,181.51,180.9,181.51,13720.0,181.03,181.51,180.9,181.51,13720.0
2018-08-28 11:30:00,181.47,181.53,181.07,181.34,8622.0,181.47,181.53,181.07,181.34,8622.0
2018-08-28 11:40:00,181.37,181.41,181.11,181.23,5212.0,181.37,181.41,181.11,181.23,5212.0
2018-08-28 11:50:00,181.23,181.45,181.04,181.06,6614.0,181.23,181.45,181.04,181.06,6614.0
2018-08-28 12:00:00,181.0,181.37,180.99,181.23,7374.0,181.0,181.37,180.99,181.23,7374.0
2018-08-28 12:10:00,181.23,181.41,181.12,181.28,6145.0,181.23,181.41,181.12,181.28,6145.0
2018-08-28 12:20:00,181.27,181.37,180.96,181.0,12153.0,181.27,181.37,180.96,181.0,12153.0
2018-08-28 12:30:00,181.06,181.21,180.98,181.21,5800.0,181.06,181.21,180.98,181.21,5800.0
2018-08-28 12:40:00,181.14,181.23,180.99,181.17,7496.0,181.14,181.23,180.99,181.17,7496.0
2018-08-28 12:50:00,181.27,181.35,181.1,181.24,16794.0,181.27,181.35,181.1,181.24,16794.0
2018-08-28 13:00:00,181.24,181.4,181.12,181.3,7874.0,181.24,181.4,181.12,181.3,7874.0
2018-08-28 13:10:00,181.3,181.49,181.27,181.44,33528.0,181.3,181.49,181.27,181.44,33528.0
2018-08-28 13:20:00,181.44,181.45,180.65,180.77,24580.0,181.44,181.45,180.65,180.77,24580.0
2018-08-28 13:30:00,180.7,180.88,180.7,180.88,3593.0,180.7,180.88,180.7,180.88,3593.0
2018-08-28 13:40:00,180.79,180.95,180.79,180.85,3466.0,180.79,180.95,180.79,180.85,3466.0
2018-08-28 13:50:00,180.85,181.11,180.74,180.83,7689.0,180.85,181.11,180.74,180.83,7689.0
2018-08-28 14:00:00,180.82,180.91,180.54,180.85,10012.0,180.82,180.91,180.54,180.85,10012.0
2018-08-28 14:10:00,180.8,180.85,180.68,180.73,6092.0,180.8,180.85,180.68,180.73,6092.0
2018-08-28 14:20:00,180.77,180.81,180.66,180.75,7147.0,180.77,180.81,180.66,180.75,7147.0
2018-08-28 14:30:00,180.6,180.67,180.49,180.5,4010.0,180.6,180.67,180.49,180.5,4010.0
2018-08-28 14:40:00,180.56,180.82,180.51,180.82,6880.0,180.56,180.82,180.51,180.82,6880.0
2018-08-28 14:50:00,180.85,180.95,180.72,180.95,71975.0,180.85,180.95,180.72,180.95,71975.0
2018-08-28 15:00:00,180.94,181.16,180.93,181.0,45958.0,180.94,181.16,180.93,181.0,45958.0
2018-08-28 15:10:00,181.05,181.07,180.93,181.06,6380.0,181.05,181.07,180.93,181.06,6380.0
2018-08-28 15:20:00,181.0,181.19,180.84,181.19,12044.0,181.0,181.19,180.84,181.19,12044.0
2018-08-28 15:30:00,181.18,181.57,181.18,181.26,29623.0,181.18,181.57,181.18,181.26,29623.0
2018-08-28 15:40:00,181.26,181.5,180.83,181.49,43335.0,181.26,181.5,180.83,181.49,43335.0
2018-08-28 15:50:00,181.41,181.42,180.1,180.87,129256.0,181.41,181.42,180.1,180.87,129256.0
2018-08-29 09:30:00,180.9,181.91,180.9,181.87,30208.0,180.9,181.91,180.9,181.87,30208.0
2018-08-29 09:40:00,181.92,182.65,181.77,182.65,25840.0,181.92,182.65,181.77,182.65,25840.0
2018-08-29 09:50:00,182.62,183.38,182.57,183.38,36039.0,182.62,183.38,182.57,183.38,36039.0
2018-08-29 10:00:00,183.23,183.77,182.41,183.68,47545.0,183.23,183.77,182.41,183.68,47545.0
2018-08-29 10:10:00,183.77,184.99,183.71,184.68,71902.0,183.77,184.99,183.71,184.68,71902.0
2018-08-29 10:20:00,184.63,184.95,184.57,184.93,21420.0,184.63,184.95,184.57,184.93,21420.0
2018-08-29 10:30:00,184.97,185.58,184.81,185.21,51998.0,184.97,185.58,184.81,185.21,51998.0
2018-08-29 10:40:00,185.21,185.55,185.05,185.29,15263.0,185.21,185.55,185.05,185.29,15263.0
2018-08-29 10:50:00,185.26,185.27,184.89,185.25,14389.0,185.26,185.27,184.89,185.25,14389.0
2018-08-29 11:00:00,185.25,185.36,184.85,184.85,23090.0,185.25,185.36,184.85,184.85,23090.0
2018-08-29 11:10:00,184.83,184.92,184.59,184.7,16303.0,184.83,184.92,184.59,184.7,16303.0
2018-08-29 11:20:00,184.66,184.82,184.47,184.78,9820.0,184.66,184.82,184.47,184.78,9820.0
2018-08-29 11:30:00,184.82,185.2,184.81,185.02,14427.0,184.82,185.2,184.81,185.02,14427.0
2018-08-29 11:40:00,185.01,185.4,184.93,185.4,29156.0,185.01,185.4,184.93,185.4,29156.0
2018-08-29 11:50:00,185.41,185.58,185.23,185.51,18741.0,185.41,185.58,185.23,185.51,18741.0
2018-08-29 12:00:00,185.58,186.11,185.48,186.03,20922.0,185.58,186.11,185.48,186.03,20922.0
2018-08-29 12:10:00,186.02,186.02,185.69,185.87,13640.0,186.02,186.02,185.69,185.87,13640.0
2018-08-29 12:20:00,185.88,185.95,185.79,185.88,9445.0,185.88,185.95,185.79,185.88,9445.0
2018-08-29 12:30:00,185.94,186.44,185.82,186.0,20133.0,185.94,186.44,185.82,186.0,20133.0
2018-08-29 12:40:00,186.09,186.1,185.86,185.99,8907.0,186.09,186.1,185.86,185.99,8907.0
2018-08-29 12:50:00,185.98,186.31,185.7,186.3,10960.0,185.98,186.31,185.7,186.3,10960.0
2018-08-29 13:00:00,186.26,186.26,185.8,186.1,10652.0,186.26,186.26,185.8,186.1,10652.0
2018-08-29 13:10:00,186.19,186.26,185.89,186.09,9053.0,186.19,186.26,185.89,186.09,9053.0
2018-08-29 13:20:00,185.94,186.1,185.78,186.0,8916.0,185.94,186.1,185.78,186.0,8916.0
2018-08-29 13:30:00,185.94,186.02,185.8,185.9,7718.0,185.94,186.02,185.8,185.9,7718.0
2018-08-29 13:40:00,185.9,185.99,185.57,185.57,9115.0,185.9,185.99,185.57,185.57,9115.0
2018-08-29 13:50:00,185.57,185.62,185.44,185.6,26173.0,185.57,185.62,185.44,185.6,26173.0
2018-08-29 14:00:00,185.56,185.64,185.37,185.37,11855.0,185.56,185.64,185.37,185.37,11855.0
2018-08-29 14:10:00,185.39,185.62,185.39,185.45,8673.0,185.39,185.62,185.39,185.45,8673.0
2018-08-29 14:20:00,185.47,185.53,185.1,185.16,12768.0,185.47,185.53,185.1,185.16,12768.0
2018-08-29 14:30:00,185.13,185.56,185.0,185.56,14051.0,185.13,185.56,185.0,185.56,14051.0
2018-08-29 14:40:00,185.56,185.56,185.26,185.52,21265.0,185.56,185.56,185.26,185.52,21265.0
2018-08-29 14:50:00,185.47,185.71,185.41,185.48,30584.0,185.47,185.71,185.41,185.48,30584.0
2018-08-29 15:00:00,185.41,185.68,184.99,185.05,52495.0,185.41,185.68,184.99,185.05,52495.0
2018-08-29 15:10:00,185.05,185.15,184.88,184.96,29014.0,185.05,185.15,184.88,184.96,29014.0
2018-08-29 15:20:00,184.95,185.1,184.88,185.05,26223.0,184.95,185.1,184.88,185.05,26223.0
2018-08-29 15:30:00,185.1,185.15,185.02,185.05,34062.0,185.1,185.15,185.02,185.05,34062.0
2018-08-29 15:40:00,185.02,185.13,184.96,185.01,26942.0,185.02,185.13,184.96,185.01,26942.0
2018-08-29 15:50:00,185.0,185.07,184.7,184.86,67941.0,185.0,185.07,184.7,184.86,67941.0
2018-08-30 09:30:00,185.0,185.77,184.37,184.73,35071.0,185.0,185.77,184.37,184.73,35071.0
2018-08-30 09:40:00,185.0,185.13,184.45,184.59,24266.0,185.0,185.13,184.45,184.59,24266.0
2018-08-30 09:50:00,184.51,185.52,184.49,185.39,19006.0,184.51,185.52,184.49,185.39,19006.0
2018-08-30 10:00:00,185.41,185.71,185.13,185.42,34455.0,185.41,185.71,185.13,185.42,34455.0
2018-08-30 10:10:00,185.41,185.74,185.33,185.58,36146.0,185.41,185.74,185.33,185.58,36146.0
2018-08-30 10:20:00,185.58,186.05,185.54,185.72,11090.0,185.58,186.05,185.54,185.72,11090.0
2018-08-30 10:30:00,185.69,186.04,185.44,185.97,12167.0,185.69,186.04,185.44,185.97,12167.0
2018-08-30 10:40:00,186.1,186.17,185.59,185.59,10227.0,186.1,186.17,185.59,185.59,10227.0
2018-08-30 10:50:00,185.58,185.7,185.19,185.35,12142.0,185.58,185.7,185.19,185.35,12142.0
2018-08-30 11:00:00,185.36,185.52,185.02,185.05,8173.0,185.36,185.52,185.02,185.05,8173.0
2018-08-30 11:10:00,185.03,185.18,184.7,184.81,12545.0,185.03,185.18,184.7,184.81,12545.0
2018-08-30 11:20:00,184.8,184.83,184.44,184.59,8976.0,184.8,184.83,184.44,184.59,8976.0
2018-08-30 11:30:00,184.65,185.12,184.65,185.07,8485.0,184.65,185.12,184.65,185.07,8485.0
2018-08-30 11:40:00,185.01,185.14,184.91,184.95,6680.0,185.01,185.14,184.91,184.95,6680.0
2018-08-30 11:50:00,184.99,185.1,184.89,184.89,6609.0,184.99,185.1,184.89,184.89,6609.0
2018-08-30 12:00:00,184.94,185.05,184.88,184.93,10114.0,184.94,185.05,184.88,184.93,10114.0
2018-08-30 12:10:00,184.93,184.99,184.73,184.84,14564.0,184.93,184.99,184.73,184.84,14564.0
2018-08-30 12:20:00,184.85,185.08,184.85,184.99,6825.0,184.85,185.08,184.85,184.99,6825.0
2018-08-30 12:30:00,184.98,185.09,184.91,185.04,3900.0,184.98,185.09,184.91,185.04,3900.0
2018-08-30 12:40:00,185.0,185.15,184.96,185.11,84969.0,185.0,185.15,184.96,185.11,84969.0
2018-08-30 12:50:00,185.16,185.48,185.16,185.37,6107.0,185.16,185.48,185.16,185.37,6107.0
2018-08-30 13:00:00,185.4,185.52,185.37,185.52,5100.0,185.4,185.52,185.37,185.52,5100.0
2018-08-30 13:10:00,185.48,185.58,185.3,185.3,6812.0,185.48,185.58,185.3,185.3,6812.0
2018-08-30 13:20:00,185.35,185.43,185.26,185.39,5186.0,185.35,185.43,185.26,185.39,5186.0
2018-08-30 13:30:00,185.34,185.37,185.19,185.31,5350.0,185.34,185.37,185.19,185.31,5350.0
2018-08-30 13:40:00,185.36,185.45,185.2,185.39,5250.0,185.36,185.45,185.2,185.39,5250.0
2018-08-30 13:50:00,185.38,185.43,185.22,185.22,4096.0,185.38,185.43,185.22,185.22,4096.0
2018-08-30 14:00:00,185.34,185.49,185.19,185.19,7396.0,185.34,185.49,185.19,185.19,7396.0
2018-08-30 14:10:00,185.26,185.4,184.84,184.84,8886.0,185.26,185.4,184.84,184.84,8886.0
2018-08-30 14:20:00,184.77,185.24,184.54,185.04,31246.0,184.77,185.24,184.54,185.04,31246.0
2018-08-30 14:30:00,185.13,185.46,185.07,185.46,7771.0,185.13,185.46,185.07,185.46,7771.0
2018-08-30 14:40:00,185.45,185.52,185.17,185.42,6545.0,185.45,185.52,185.17,185.42,6545.0
2018-08-30 14:50:00,185.36,185.42,185.07,185.19,10037.0,185.36,185.42,185.07,185.19,10037.0
2018-08-30 15:00:00,185.15,185.46,184.82,185.28,12530.0,185.15,185.46,184.82,185.28,12530.0
2018-08-30 15:10:00,185.24,185.62,185.22,185.62,10033.0,185.24,185.62,185.22,185.62,10033.0
2018-08-30 15:20:00,185.66,185.67,185.42,185.67,14177.0,185.66,185.67,185.42,185.67,14177.0
2018-08-30 15:30:00,185.66,186.05,185.57,186.03,25220.0,185.66,186.05,185.57,186.03,25220.0
2018-08-30 15:40:00,186.03,186.19,185.73,185.83,32839.0,186.03,186.19,185.73,185.83,32839.0
2018-08-30 15:50:00,185.83,186.18,185.78,186.03,65960.0,185.83,186.18,185.78,186.03,65960.0
2018-08-31 09:30:00,185.16,185.8,185.01,185.8,14759.0,185.16,185.8,185.01,185.8,14759.0
2018-08-31 09:40:00,185.66,185.88,185.26,185.31,10816.0,185.66,185.88,185.26,185.31,10816.0
2018-08-31 09:50:00,185.35,185.6,185.15,185.5,5437.0,185.35,185.6,185.15,185.5,5437.0
2018-08-31 10:00:00,185.46,185.76,185.43,185.64,7052.0,185.46,185.76,185.43,185.64,7052.0
2018-08-31 10:10:00,185.73,185.85,185.58,185.59,8694.0,185.73,185.85,185.58,185.59,8694.0
2018-08-31 10:20:00,185.58,185.78,184.58,184.7,24828.0,185.58,185.78,184.58,184.7,24828.0
2018-08-31 10:30:00,184.78,184.84,184.63,184.66,5249.0,184.78,184.84,184.63,184.66,5249.0
2018-08-31 10:40:00,184.79,184.87,184.21,184.45,11015.0,184.79,184.87,184.21,184.45,11015.0
2018-08-31 10:50:00,184.34,184.5,184.25,184.45,5232.0,184.34,184.5,184.25,184.45,5232.0
2018-08-31 11:00:00,184.52,185.09,184.52,184.85,20597.0,184.52,185.09,184.52,184.85,20597.0
2018-08-31 11:10:00,184.81,184.98,184.78,184.96,2698.0,184.81,184.98,184.78,184.96,2698.0
2018-08-31 11:20:00,184.86,184.88,184.59,184.67,13880.0,184.86,184.88,184.59,184.67,13880.0
2018-08-31 11:30:00,184.76,185.08,184.6,185.03,10158.0,184.76,185.08,184.6,185.03,10158.0
2018-08-31 11:40:00,184.98,185.05,184.34,184.42,8563.0,184.98,185.05,184.34,184.42,8563.0
2018-08-31 11:50:00,184.46,184.48,183.77,183.78,17162.0,184.46,184.48,183.77,183.78,17162.0
2018-08-31 12:00:00,183.84,184.06,183.79,183.94,5334.0,183.84,184.06,183.79,183.94,5334.0
2018-08-31 12:10:00,183.96,184.06,183.8,184.06,5000.0,183.96,184.06,183.8,184.06,5000.0
2018-08-31 12:20:00,184.05,184.05,183.81,184.0,5300.0,184.05,184.05,183.81,184.0,5300.0
2018-08-31 12:30:00,183.94,183.94,183.72,183.77,7190.0,183.94,183.94,183.72,183.77,7190.0
2018-08-31 12:40:00,183.8,184.02,183.76,183.96,7445.0,183.8,184.02,183.76,183.96,7445.0
2018-08-31 12:50:00,184.02,184.34,184.02,184.28,6039.0,184.02,184.34,184.02,184.28,6039.0
2018-08-31 13:00:00,184.23,184.34,184.19,184.19,6249.0,184.23,184.34,184.19,184.19,6249.0
2018-08-31 13:10:00,184.2,184.35,184.12,184.12,6870.0,184.2,184.35,184.12,184.12,6870.0
2018-08-31 13:20:00,184.14,184.2,184.01,184.1,3903.0,184.14,184.2,184.01,184.1,3903.0
2018-08-31 13:30:00,184.05,184.32,183.96,184.22,6738.0,184.05,184.32,183.96,184.22,6738.0
2018-08-31 13:40:00,184.23,184.42,184.23,184.41,3800.0,184.23,184.42,184.23,184.41,3800.0
2018-08-31 13:50:00,184.39,184.42,184.22,184.41,3696.0,184.39,184.42,184.22,184.41,3696.0
2018-08-31 14:00:00,184.46,184.48,184.24,184.33,5437.0,184.46,184.48,184.24,184.33,5437.0
2018-08-31 14:10:00,184.25,184.25,184.07,184.1,5900.0,184.25,184.25,184.07,184.1,5900.0
2018-08-31 14:20:00,184.08,184.11,183.79,183.93,6178.0,184.08,184.11,183.79,183.93,6178.0
2018-08-31 14:30:00,183.94,184.04,183.86,183.94,7915.0,183.94,184.04,183.86,183.94,7915.0
2018-08-31 14:40:00,183.92,183.94,183.77,183.9,6647.0,183.92,183.94,183.77,183.9,6647.0
2018-08-31 14:50:00,183.97,184.22,183.84,184.05,12457.0,183.97,184.22,183.84,184.05,12457.0
2018-08-31 15:00:00,184.08,184.42,184.08,184.36,24400.0,184.08,184.42,184.08,184.36,24400.0
2018-08-31 15:10:00,184.38,184.68,184.34,184.56,21743.0,184.38,184.68,184.34,184.56,21743.0
2018-08-31 15:20:00,184.56,184.56,184.2,184.23,8587.0,184.56,184.56,184.2,184.23,8587.0
2018-08-31 15:30:00,184.27,184.68,184.26,184.68,10928.0,184.27,184.68,184.26,184.68,10928.0
2018-08-31 15:40:00,184.65,184.65,184.37,184.45,14455.0,184.65,184.65,184.37,184.45,14455.0
2018-08-31 15:50:00,184.43,184.63,184.29,184.39,65603.0,184.43,184.63,184.29,184.39,65603.0
2018-09-04 09:30:00,183.23,184.11,181.67,181.67,36852.0,183.23,184.11,181.67,181.67,36852.0
2018-09-04 09:40:00,181.75,183.14,181.74,183.04,127897.0,181.75,183.14,181.74,183.04,127897.0
2018-09-04 09:50:00,183.02,184.0,183.0,183.27,35037.0,183.02,184.0,183.0,183.27,35037.0
2018-09-04 10:00:00,183.46,184.56,183.46,184.56,16018.0,183.46,184.56,183.46,184.56,16018.0
2018-09-04 10:10:00,184.54,184.56,184.15,184.37,11305.0,184.54,184.56,184.15,184.37,11305.0
2018-09-04 10:20:00,184.44,184.59,183.69,183.83,17562.0,184.44,184.59,183.69,183.83,17562.0
2018-09-04 10:30:00,183.73,183.73,182.66,182.96,12220.0,183.73,183.73,182.66,182.96,12220.0
2018-09-04 10:40:00,182.9,183.67,182.86,183.63,10454.0,182.9,183.67,182.86,183.63,10454.0
2018-09-04 10:50:00,183.6,183.7,183.42,183.49,9242.0,183.6,183.7,183.42,183.49,9242.0
2018-09-04 11:00:00,183.38,183.45,182.99,183.28,11343.0,183.38,183.45,182.99,183.28,11343.0
2018-09-04 11:10:00,183.34,183.57,183.07,183.38,11115.0,183.34,183.57,183.07,183.38,11115.0
2018-09-04 11:20:00,183.55,183.63,183.09,183.09,19631.0,183.55,183.63,183.09,183.09,19631.0
2018-09-04 11:30:00,183.19,183.68,183.15,183.45,25991.0,183.19,183.68,183.15,183.45,25991.0
2018-09-04 11:40:00,183.38,183.4,182.75,182.85,8319.0,183.38,183.4,182.75,182.85,8319.0
2018-09-04 11:50:00,182.93,182.93,182.19,182.53,11971.0,182.93,182.93,182.19,182.53,11971.0
2018-09-04 12:00:00,182.44,182.61,182.29,182.36,11335.0,182.44,182.61,182.29,182.36,11335.0
2018-09-04 12:10:00,182.32,182.55,182.01,182.54,25452.0,182.32,182.55,182.01,182.54,25452.0
2018-09-04 12:20:00,182.46,182.5,181.68,182.28,10948.0,182.46,182.5,181.68,182.28,10948.0
2018-09-04 12:30:00,182.24,182.66,182.19,182.56,19283.0,182.24,182.66,182.19,182.56,19283.0
2018-09-04 12:40:00,182.58,182.94,182.58,182.86,40442.0,182.58,182.94,182.58,182.86,40442.0
2018-09-04 12:50:00,182.89,182.94,182.68,182.71,10431.0,182.89,182.94,182.68,182.71,10431.0
2018-09-04 13:00:00,182.75,182.85,182.33,182.48,49889.0,182.75,182.85,182.33,182.48,49889.0
2018-09-04 13:10:00,182.56,182.56,182.3,182.41,9467.0,182.56,182.56,182.3,182.41,9467.0
2018-09-04 13:20:00,182.38,182.64,182.34,182.53,7971.0,182.38,182.64,182.34,182.53,7971.0
2018-09-04 13:30:00,182.55,182.96,182.51,182.72,9269.0,182.55,182.96,182.51,182.72,9269.0
2018-09-04 13:40:00,182.67,182.84,182.41,182.84,24873.0,182.67,182.84,182.41,182.84,24873.0
2018-09-04 13:50:00,183.0,183.0,182.84,182.99,6502.0,183.0,183.0,182.84,182.99,6502.0
2018-09-04 14:00:00,182.91,183.17,182.9,183.01,14686.0,182.91,183.17,182.9,183.01,14686.0
2018-09-04 14:10:00,182.99,183.25,182.99,183.03,14659.0,182.99,183.25,182.99,183.03,14659.0
2018-09-04 14:20:00,183.03,183.48,182.99,183.34,14037.0,183.03,183.48,182.99,183.34,14037.0
2018-09-04 14:30:00,183.41,183.59,183.13,183.51,18299.0,183.41,183.59,183.13,183.51,18299.0
2018-09-04 14:40:00,183.49,183.49,183.06,183.16,13745.0,183.49,183.49,183.06,183.16,13745.0
2018-09-04 14:50:00,183.16,183.33,183.05,183.19,10500.0,183.16,183.33,183.05,183.19,10500.0
2018-09-04 15:00:00,183.17,183.55,183.0,183.39,17421.0,183.17,183.55,183.0,183.39,17421.0
2018-09-04 15:10:00,183.3,183.32,183.08,183.19,13589.0,183.3,183.32,183.08,183.19,13589.0
2018-09-04 15:20:00,183.16,183.45,183.16,183.34,13513.0,183.16,183.45,183.16,183.34,13513.0
2018-09-04 15:30:00,183.27,183.37,183.19,183.25,15418.0,183.27,183.37,183.19,183.25,15418.0
2018-09-04 15:40:00,183.19,183.24,182.86,183.05,26550.0,183.19,183.24,182.86,183.05,26550.0
2018-09-04 15:50:00,183.06,183.35,182.44,183.34,114330.0,183.06,183.35,182.44,183.34,114330.0
2018-09-05 09:30:00,183.0,184.58,182.23,184.58,31828.0,183.0,184.58,182.23,184.58,31828.0
2018-09-05 09:40:00,184.38,184.74,183.83,184.09,31317.0,184.38,184.74,183.83,184.09,31317.0
2018-09-05 09:50:00,184.09,184.09,182.63,182.68,8350.0,184.09,184.09,182.63,182.68,8350.0
2018-09-05 10:00:00,182.75,182.89,182.02,182.88,11128.0,182.75,182.89,182.02,182.88,11128.0
2018-09-05 10:10:00,182.91,183.56,182.9,183.14,17588.0,182.91,183.56,182.9,183.14,17588.0
2018-09-05 10:20:00,183.04,183.26,182.71,183.25,9530.0,183.04,183.26,182.71,183.25,9530.0
2018-09-05 10:30:00,183.15,183.2,182.62,182.77,16760.0,183.15,183.2,182.62,182.77,16760.0
2018-09-05 10:40:00,182.76,182.82,182.44,182.57,14760.0,182.76,182.82,182.44,182.57,14760.0
2018-09-05 10:50:00,182.5,182.53,182.2,182.2,10009.0,182.5,182.53,182.2,182.2,10009.0
2018-09-05 11:00:00,182.2,182.26,181.59,181.85,16047.0,182.2,182.26,181.59,181.85,16047.0
2018-09-05 11:10:00,181.91,182.07,181.79,182.07,9090.0,181.91,182.07,181.79,182.07,9090.0
2018-09-05 11:20:00,182.13,182.7,182.13,182.2,16556.0,182.13,182.7,182.13,182.2,16556.0
2018-09-05 11:30:00,182.2,182.26,181.72,182.16,20215.0,182.2,182.26,181.72,182.16,20215.0
2018-09-05 11:40:00,182.09,182.09,181.5,182.05,27169.0,182.09,182.09,181.5,182.05,27169.0
2018-09-05 11:50:00,182.02,182.39,182.02,182.11,7142.0,182.02,182.39,182.02,182.11,7142.0
2018-09-05 12:00:00,182.15,182.51,182.15,182.24,12227.0,182.15,182.51,182.15,182.24,12227.0
2018-09-05 12:10:00,182.29,182.51,182.25,182.51,6633.0,182.29,182.51,182.25,182.51,6633.0
2018-09-05 12:20:00,182.53,182.61,182.33,182.47,7410.0,182.53,182.61,182.33,182.47,7410.0
2018-09-05 12:30:00,182.52,182.71,182.38,182.48,29110.0,182.52,182.71,182.38,182.48,29110.0
2018-09-05 12:40:00,182.4,182.45,182.22,182.24,13152.0,182.4,182.45,182.22,182.24,13152.0
2018-09-05 12:50:00,182.22,182.26,182.01,182.05,14518.0,182.22,182.26,182.01,182.05,14518.0
2018-09-05 13:00:00,182.07,182.09,181.93,181.95,10688.0,182.07,182.09,181.93,181.95,10688.0
2018-09-05 13:10:00,181.97,182.77,181.93,182.65,20057.0,181.97,182.77,181.93,182.65,20057.0
2018-09-05 13:20:00,182.68,182.82,182.64,182.82,5538.0,182.68,182.82,182.64,182.82,5538.0
2018-09-05 13:30:00,182.85,183.14,182.8,183.06,8100.0,182.85,183.14,182.8,183.06,8100.0
2018-09-05 13:40:00,183.05,183.05,182.75,182.84,7268.0,183.05,183.05,182.75,182.84,7268.0
2018-09-05 13:50:00,182.81,183.02,182.71,182.92,4300.0,182.81,183.02,182.71,182.92,4300.0
2018-09-05 14:00:00,183.08,183.11,182.91,182.92,8216.0,183.08,183.11,182.91,182.92,8216.0
2018-09-05 14:10:00,182.95,182.97,182.6,182.95,9091.0,182.95,182.97,182.6,182.95,9091.0
2018-09-05 14:20:00,182.98,183.02,182.85,183.02,10108.0,182.98,183.02,182.85,183.02,10108.0
2018-09-05 14:30:00,183.03,183.2,182.99,183.12,14054.0,183.03,183.2,182.99,183.12,14054.0
2018-09-05 14:40:00,183.14,183.24,183.1,183.2,5912.0,183.14,183.24,183.1,183.2,5912.0
2018-09-05 14:50:00,183.18,183.31,183.08,183.26,11485.0,183.18,183.31,183.08,183.26,11485.0
2018-09-05 15:00:00,183.26,183.5,183.2,183.47,10209.0,183.26,183.5,183.2,183.47,10209.0
2018-09-05 15:10:00,183.44,183.47,183.2,183.31,11201.0,183.44,183.47,183.2,183.31,11201.0
2018-09-05 15:20:00,183.33,183.41,183.15,183.22,10113.0,183.33,183.41,183.15,183.22,10113.0
2018-09-05 15:30:00,183.18,183.32,183.09,183.32,11086.0,183.18,183.32,183.09,183.32,11086.0
2018-09-05 15:40:00,183.33,183.52,183.28,183.36,24375.0,183.33,183.52,183.28,183.36,24375.0
2018-09-05 15:50:00,183.36,183.37,182.83,183.25,92790.0,183.36,183.37,182.83,183.25,92790.0
2018-09-06 09:30:00,182.51,183.32,181.37,181.39,24323.0,182.51,183.32,181.37,181.39,24323.0
2018-09-06 09:40:00,181.2,181.24,180.01,181.02,35665.0,181.2,181.24,180.01,181.02,35665.0
2018-09-06 09:50:00,181.17,181.41,181.01,181.28,21161.0,181.17,181.41,181.01,181.28,21161.0
2018-09-06 10:00:00,181.32,181.34,180.64,180.94,14262.0,181.32,181.34,180.64,180.94,14262.0
2018-09-06 10:10:00,180.84,180.84,180.07,180.17,10075.0,180.84,180.84,180.07,180.17,10075.0
2018-09-06 10:20:00,180.03,180.48,179.75,180.45,13147.0,180.03,180.48,179.75,180.45,13147.0
2018-09-06 10:30:00,180.61,180.61,179.95,180.14,16197.0,180.61,180.61,179.95,180.14,16197.0
2018-09-06 10:40:00,180.45,180.54,180.14,180.19,7200.0,180.45,180.54,180.14,180.19,7200.0
2018-09-06 10:50:00,180.22,180.22,179.41,179.53,13935.0,180.22,180.22,179.41,179.53,13935.0
2018-09-06 11:00:00,179.62,179.65,178.87,179.12,13213.0,179.62,179.65,178.87,179.12,13213.0
2018-09-06 11:10:00,179.12,179.43,178.81,178.92,13961.0,179.12,179.43,178.81,178.92,13961.0
2018-09-06 11:20:00,178.93,179.38,178.93,178.98,12775.0,178.93,179.38,178.93,178.98,12775.0
2018-09-06 11:30:00,178.97,179.2,178.7,178.7,13530.0,178.97,179.2,178.7,178.7,13530.0
2018-09-06 11:40:00,178.67,178.93,178.55,178.76,11648.0,178.67,178.93,178.55,178.76,11648.0
2018-09-06 11:50:00,178.78,178.82,178.2,178.52,8450.0,178.78,178.82,178.2,178.52,8450.0
2018-09-06 12:00:00,178.51,178.59,178.36,178.54,8099.0,178.51,178.59,178.36,178.54,8099.0
2018-09-06 12:10:00,178.45,178.64,178.36,178.53,7452.0,178.45,178.64,178.36,178.53,7452.0
2018-09-06 12:20:00,178.53,178.82,178.44,178.79,14379.0,178.53,178.82,178.44,178.79,14379.0
2018-09-06 12:30:00,178.81,178.88,178.64,178.79,5926.0,178.81,178.88,178.64,178.79,5926.0
2018-09-06 12:40:00,178.72,179.21,178.72,179.16,4224.0,178.72,179.21,178.72,179.16,4224.0
2018-09-06 12:50:00,179.01,179.53,178.97,179.53,6878.0,179.01,179.53,178.97,179.53,6878.0
2018-09-06 13:00:00,179.45,179.8,179.42,179.67,8775.0,179.45,179.8,179.42,179.67,8775.0
2018-09-06 13:10:00,179.59,179.59,179.2,179.27,12944.0,179.59,179.59,179.2,179.27,12944.0
2018-09-06 13:20:00,179.23,179.44,179.22,179.39,4854.0,179.23,179.44,179.22,179.39,4854.0
2018-09-06 13:30:00,179.34,179.51,179.22,179.23,11341.0,179.34,179.51,179.22,179.23,11341.0
2018-09-06 13:40:00,179.3,179.6,179.3,179.43,3587.0,179.3,179.6,179.3,179.43,3587.0
2018-09-06 13:50:00,179.42,179.46,179.2,179.3,5432.0,179.42,179.46,179.2,179.3,5432.0
2018-09-06 14:00:00,179.41,179.72,179.32,179.66,6456.0,179.41,179.72,179.32,179.66,6456.0
2018-09-06 14:10:00,179.69,180.13,179.69,180.03,5081.0,179.69,180.13,179.69,180.03,5081.0
2018-09-06 14:20:00,180.1,180.21,179.91,180.06,6611.0,180.1,180.21,179.91,180.06,6611.0
2018-09-06 14:30:00,180.12,180.55,180.12,180.43,11438.0,180.12,180.55,180.12,180.43,11438.0
2018-09-06 14:40:00,180.49,180.58,180.27,180.5,8960.0,180.49,180.58,180.27,180.5,8960.0
2018-09-06 14:50:00,180.55,180.59,180.37,180.37,6471.0,180.55,180.59,180.37,180.37,6471.0
2018-09-06 15:00:00,180.37,180.84,180.36,180.84,6630.0,180.37,180.84,180.36,180.84,6630.0
2018-09-06 15:10:00,180.86,181.06,180.7,180.7,10583.0,180.86,181.06,180.7,180.7,10583.0
2018-09-06 15:20:00,180.77,180.99,180.72,180.99,9099.0,180.77,180.99,180.72,180.99,9099.0
2018-09-06 15:30:00,181.04,181.04,180.56,180.6,19226.0,181.04,181.04,180.56,180.6,19226.0
2018-09-06 15:40:00,180.67,180.74,180.49,180.5,19431.0,180.67,180.74,180.49,180.5,19431.0
2018-09-06 15:50:00,180.46,180.55,180.0,180.03,57821.0,180.46,180.55,180.0,180.03,57821.0
2018-09-07 09:30:00,178.76,179.8,177.01,178.27,33934.0,178.76,179.8,177.01,178.27,33934.0
2018-09-07 09:40:00,178.4,178.69,178.17,178.69,8711.0,178.4,178.69,178.17,178.69,8711.0
2018-09-07 09:50:00,178.74,179.63,178.74,179.34,10971.0,178.74,179.63,178.74,179.34,10971.0
2018-09-07 10:00:00,179.54,180.35,179.45,180.35,8505.0,179.54,180.35,179.45,180.35,8505.0
2018-09-07 10:10:00,180.21,180.66,180.2,180.34,13246.0,180.21,180.66,180.2,180.34,13246.0
2018-09-07 10:20:00,180.46,180.79,180.08,180.11,9859.0,180.46,180.79,180.08,180.11,9859.0
2018-09-07 10:30:00,180.18,180.43,179.63,179.77,9175.0,180.18,180.43,179.63,179.77,9175.0
2018-09-07 10:40:00,179.8,180.38,179.73,179.99,10481.0,179.8,180.38,179.73,179.99,10481.0
2018-09-07 10:50:00,180.04,180.12,179.61,179.67,8652.0,180.04,180.12,179.61,179.67,8652.0
2018-09-07 11:00:00,179.61,179.63,179.06,179.18,13660.0,179.61,179.63,179.06,179.18,13660.0
2018-09-07 11:10:00,179.2,179.8,179.19,179.52,32850.0,179.2,179.8,179.19,179.52,32850.0
2018-09-07 11:20:00,179.56,179.7,179.44,179.55,8827.0,179.56,179.7,179.44,179.55,8827.0
2018-09-07 11:30:00,179.63,179.97,179.61,179.79,7940.0,179.63,179.97,179.61,179.79,7940.0
2018-09-07 11:40:00,179.82,179.82,179.39,179.54,13684.0,179.82,179.82,179.39,179.54,13684.0
2018-09-07 11:50:00,179.49,179.52,179.22,179.23,4623.0,179.49,179.52,179.22,179.23,4623.0
2018-09-07 12:00:00,179.28,179.29,177.97,178.08,15677.0,179.28,179.29,177.97,178.08,15677.0
2018-09-07 12:10:00,178.26,178.49,178.02,178.43,9332.0,178.26,178.49,178.02,178.43,9332.0
2018-09-07 12:20:00,178.43,178.54,178.09,178.09,7936.0,178.43,178.54,178.09,178.09,7936.0
2018-09-07 12:30:00,178.17,178.4,178.04,178.26,8699.0,178.17,178.4,178.04,178.26,8699.0
2018-09-07 12:40:00,178.26,178.36,177.96,178.22,16657.0,178.26,178.36,177.96,178.22,16657.0
2018-09-07 12:50:00,178.3,178.94,178.3,178.93,6010.0,178.3,178.94,178.3,178.93,6010.0
2018-09-07 13:00:00,178.96,178.96,178.78,178.85,10112.0,178.96,178.96,178.78,178.85,10112.0
2018-09-07 13:10:00,178.8,178.91,178.31,178.31,5172.0,178.8,178.91,178.31,178.31,5172.0
2018-09-07 13:20:00,178.34,178.56,178.15,178.55,4768.0,178.34,178.56,178.15,178.55,4768.0
2018-09-07 13:30:00,178.54,178.79,178.5,178.52,5955.0,178.54,178.79,178.5,178.52,5955.0
2018-09-07 13:40:00,178.48,178.89,178.45,178.89,6325.0,178.48,178.89,178.45,178.89,6325.0
2018-09-07 13:50:00,178.82,178.97,178.81,178.9,7706.0,178.82,178.97,178.81,178.9,7706.0
2018-09-07 14:00:00,178.84,179.07,178.84,178.93,7273.0,178.84,179.07,178.84,178.93,7273.0
2018-09-07 14:10:00,179.0,179.23,179.0,179.11,4550.0,179.0,179.23,179.0,179.11,4550.0
2018-09-07 14:20:00,179.11,179.67,179.11,179.5,14379.0,179.11,179.67,179.11,179.5,14379.0
2018-09-07 14:30:00,179.49,179.52,179.11,179.27,10994.0,179.49,179.52,179.11,179.27,10994.0
2018-09-07 14:40:00,179.31,179.41,179.24,179.34,6230.0,179.31,179.41,179.24,179.34,6230.0
2018-09-07 14:50:00,179.27,179.36,179.15,179.32,10245.0,179.27,179.36,179.15,179.32,10245.0
2018-09-07 15:00:00,179.31,179.45,179.26,179.36,9604.0,179.31,179.45,179.26,179.36,9604.0
2018-09-07 15:10:00,179.32,179.38,178.9,178.98,23331.0,179.32,179.38,178.9,178.98,23331.0
2018-09-07 15:20:00,178.97,179.15,178.92,179.09,11004.0,178.97,179.15,178.92,179.09,11004.0
2018-09-07 15:30:00,179.12,179.32,179.12,179.27,11258.0,179.12,179.32,179.12,179.27,11258.0
2018-09-07 15:40:00,179.22,179.29,179.08,179.2,13349.0,179.22,179.29,179.08,179.2,13349.0
2018-09-07 15:50:00,179.18,179.53,178.81,179.52,61890.0,179.18,179.53,178.81,179.52,61890.0
2018-09-10 09:30:00,180.0,180.57,179.51,179.51,41763.0,180.0,180.57,179.51,179.51,41763.0
2018-09-10 09:40:00,179.47,180.18,179.47,180.08,10871.0,179.47,180.18,179.47,180.08,10871.0
2018-09-10 09:50:00,180.06,180.06,179.47,179.47,6000.0,180.06,180.06,179.47,179.47,6000.0
2018-09-10 10:00:00,179.43,179.66,179.22,179.36,10361.0,179.43,179.66,179.22,179.36,10361.0
2018-09-10 10:10:00,179.42,179.71,177.98,178.92,39556.0,179.42,179.71,177.98,178.92,39556.0
2018-09-10 10:20:00,178.94,179.39,178.82,179.16,5975.0,178.94,179.39,178.82,179.16,5975.0
2018-09-10 10:30:00,179.24,179.77,179.1,179.65,5905.0,179.24,179.77,179.1,179.65,5905.0
2018-09-10 10:40:00,179.61,179.61,179.15,179.15,15772.0,179.61,179.61,179.15,179.15,15772.0
2018-09-10 10:50:00,179.26,179.61,179.26,179.37,14593.0,179.26,179.61,179.26,179.37,14593.0
2018-09-10 11:00:00,179.26,179.55,178.92,179.4,9916.0,179.26,179.55,178.92,179.4,9916.0
2018-09-10 11:10:00,179.47,179.68,179.33,179.5,21652.0,179.47,179.68,179.33,179.5,21652.0
2018-09-10 11:20:00,179.53,179.54,179.33,179.41,13509.0,179.53,179.54,179.33,179.41,13509.0
2018-09-10 11:30:00,179.41,179.49,179.25,179.32,4611.0,179.41,179.49,179.25,179.32,4611.0
2018-09-10 11:40:00,179.32,179.43,179.05,179.42,9563.0,179.32,179.43,179.05,179.42,9563.0
2018-09-10 11:50:00,179.39,179.46,179.2,179.27,4116.0,179.39,179.46,179.2,179.27,4116.0
2018-09-10 12:00:00,179.22,179.22,178.88,178.97,4300.0,179.22,179.22,178.88,178.97,4300.0
2018-09-10 12:10:00,178.93,179.09,178.84,178.92,3600.0,178.93,179.09,178.84,178.92,3600.0
2018-09-10 12:20:00,178.97,179.2,178.86,179.15,3800.0,178.97,179.2,178.86,179.15,3800.0
2018-09-10 12:30:00,179.13,179.42,179.11,179.38,3177.0,179.13,179.42,179.11,179.38,3177.0
2018-09-10 12:40:00,179.33,179.45,179.28,179.33,4255.0,179.33,179.45,179.28,179.33,4255.0
2018-09-10 12:50:00,179.28,179.4,179.14,179.4,3678.0,179.28,179.4,179.14,179.4,3678.0
2018-09-10 13:00:00,179.31,179.38,179.16,179.29,2628.0,179.31,179.38,179.16,179.29,2628.0
2018-09-10 13:10:00,179.36,179.47,179.29,179.34,6400.0,179.36,179.47,179.29,179.34,6400.0
2018-09-10 13:20:00,179.36,179.49,179.27,179.43,18361.0,179.36,179.49,179.27,179.43,18361.0
2018-09-10 13:30:00,179.38,179.44,179.3,179.3,10011.0,179.38,179.44,179.3,179.3,10011.0
2018-09-10 13:40:00,179.37,179.48,179.19,179.26,5089.0,179.37,179.48,179.19,179.26,5089.0
2018-09-10 13:50:00,179.3,179.47,179.3,179.46,3400.0,179.3,179.47,179.3,179.46,3400.0
2018-09-10 14:00:00,179.43,179.43,179.25,179.28,9037.0,179.43,179.43,179.25,179.28,9037.0
2018-09-10 14:10:00,179.29,179.33,179.21,179.25,3050.0,179.29,179.33,179.21,179.25,3050.0
2018-09-10 14:20:00,179.27,179.47,179.18,179.4,10041.0,179.27,179.47,179.18,179.4,10041.0
2018-09-10 14:30:00,179.45,179.45,179.34,179.41,6586.0,179.45,179.45,179.34,179.41,6586.0
2018-09-10 14:40:00,179.4,179.48,179.38,179.4,5670.0,179.4,179.48,179.38,179.4,5670.0
2018-09-10 14:50:00,179.4,179.43,179.29,179.33,7814.0,179.4,179.43,179.29,179.33,7814.0
2018-09-10 15:00:00,179.38,179.55,179.12,179.52,29806.0,179.38,179.55,179.12,179.52,29806.0
2018-09-10 15:10:00,179.49,179.52,179.31,179.38,6505.0,179.49,179.52,179.31,179.38,6505.0
2018-09-10 15:20:00,179.38,179.5,179.31,179.38,7544.0,179.38,179.5,179.31,179.38,7544.0
2018-09-10 15:30:00,179.4,179.48,179.27,179.3,15486.0,179.4,179.48,179.27,179.3,15486.0
2018-09-10 15:40:00,179.26,179.44,179.14,179.34,10729.0,179.26,179.44,179.14,179.34,10729.0
2018-09-10 15:50:00,179.34,179.41,179.05,179.29,79276.0,179.34,179.41,179.05,179.29,79276.0
2018-09-11 09:30:00,178.93,179.28,177.34,179.14,20382.0,178.93,179.28,177.34,179.14,20382.0
2018-09-11 09:40:00,178.99,179.98,178.83,179.26,19620.0,178.99,179.98,178.83,179.26,19620.0
2018-09-11 09:50:00,179.26,179.82,179.2,179.49,6390.0,179.26,179.82,179.2,179.49,6390.0
2018-09-11 10:00:00,179.67,179.84,179.38,179.74,9800.0,179.67,179.84,179.38,179.74,9800.0
2018-09-11 10:10:00,179.66,179.68,179.2,179.45,8448.0,179.66,179.68,179.2,179.45,8448.0
2018-09-11 10:20:00,179.36,179.62,179.3,179.54,7669.0,179.36,179.62,179.3,179.54,7669.0
2018-09-11 10:30:00,179.51,179.56,179.15,179.15,10711.0,179.51,179.56,179.15,179.15,10711.0
2018-09-11 10:40:00,179.13,179.46,179.07,179.41,10534.0,179.13,179.46,179.07,179.41,10534.0
2018-09-11 10:50:00,179.36,179.39,179.13,179.21,14663.0,179.36,179.39,179.13,179.21,14663.0
2018-09-11 11:00:00,179.31,179.77,179.25,179.77,9376.0,179.31,179.77,179.25,179.77,9376.0
2018-09-11 11:10:00,179.82,179.9,179.58,179.74,14595.0,179.82,179.9,179.58,179.74,14595.0
2018-09-11 11:20:00,179.7,179.91,179.65,179.76,22222.0,179.7,179.91,179.65,179.76,22222.0
2018-09-11 11:30:00,179.78,179.89,179.45,179.49,12023.0,179.78,179.89,179.45,179.49,12023.0
2018-09-11 11:40:00,179.51,179.6,179.27,179.41,9711.0,179.51,179.6,179.27,179.41,9711.0
2018-09-11 11:50:00,179.46,179.68,179.19,179.52,75026.0,179.46,179.68,179.19,179.52,75026.0
2018-09-11 12:00:00,179.47,180.25,179.4,179.77,53225.0,179.47,180.25,179.4,179.77,53225.0
2018-09-11 12:10:00,179.74,179.89,179.52,179.71,37371.0,179.74,179.89,179.52,179.71,37371.0
2018-09-11 12:20:00,179.72,179.87,179.64,179.79,23420.0,179.72,179.87,179.64,179.79,23420.0
2018-09-11 12:30:00,179.79,179.94,179.66,179.8,29954.0,179.79,179.94,179.66,179.8,29954.0
2018-09-11 12:40:00,179.8,179.85,179.65,179.7,12600.0,179.8,179.85,179.65,179.7,12600.0
2018-09-11 12:50:00,179.68,179.73,179.42,179.42,10429.0,179.68,179.73,179.42,179.42,10429.0
2018-09-11 13:00:00,179.45,179.57,179.25,179.25,8206.0,179.45,179.57,179.25,179.25,8206.0
2018-09-11 13:10:00,179.22,179.37,179.09,179.27,14982.0,179.22,179.37,179.09,179.27,14982.0
2018-09-11 13:20:00,179.27,179.33,179.09,179.14,6455.0,179.27,179.33,179.09,179.14,6455.0
2018-09-11 13:30:00,179.15,179.31,179.12,179.29,12696.0,179.15,179.31,179.12,179.29,12696.0
2018-09-11 13:40:00,179.3,179.3,179.08,179.19,7812.0,179.3,179.3,179.08,179.19,7812.0
2018-09-11 13:50:00,179.18,179.37,179.05,179.34,6100.0,179.18,179.37,179.05,179.34,6100.0
2018-09-11 14:00:00,179.4,179.71,179.36,179.71,6120.0,179.4,179.71,179.36,179.71,6120.0
2018-09-11 14:10:00,179.7,179.74,179.49,179.56,26325.0,179.7,179.74,179.49,179.56,26325.0
2018-09-11 14:20:00,179.56,179.6,179.45,179.45,7232.0,179.56,179.6,179.45,179.45,7232.0
2018-09-11 14:30:00,179.45,179.55,179.37,179.43,10128.0,179.45,179.55,179.37,179.43,10128.0
2018-09-11 14:40:00,179.41,179.42,179.28,179.4,13605.0,179.41,179.42,179.28,179.4,13605.0
2018-09-11 14:50:00,179.38,179.44,179.29,179.29,6000.0,179.38,179.44,179.29,179.29,6000.0
2018-09-11 15:00:00,179.35,179.36,178.96,179.02,9662.0,179.35,179.36,178.96,179.02,9662.0
2018-09-11 15:10:00,179.0,179.11,178.7,178.91,17034.0,179.0,179.11,178.7,178.91,17034.0
2018-09-11 15:20:00,178.93,178.97,178.75,178.75,8291.0,178.93,178.97,178.75,178.75,8291.0
2018-09-11 15:30:00,178.76,178.97,178.64,178.92,18012.0,178.76,178.97,178.64,178.92,18012.0
2018-09-11 15:40:00,178.9,179.06,178.7,178.79,21104.0,178.9,179.06,178.7,178.79,21104.0
2018-09-11 15:50:00,178.76,178.76,178.45,178.62,89099.0,178.76,178.76,178.45,178.62,89099.0
2018-09-12 09:30:00,179.46,179.98,178.67,179.19,18241.0,179.46,179.98,178.67,179.19,18241.0
2018-09-12 09:40:00,179.53,179.56,179.19,179.32,17190.0,179.53,179.56,179.19,179.32,17190.0
2018-09-12 09:50:00,179.32,179.32,178.67,178.73,20023.0,179.32,179.32,178.67,178.73,20023.0
2018-09-12 10:00:00,178.84,179.23,178.81,178.89,22028.0,178.84,179.23,178.81,178.89,22028.0
2018-09-12 10:10:00,178.85,179.23,178.73,178.95,12741.0,178.85,179.23,178.73,178.95,12741.0
2018-09-12 10:20:00,178.91,178.91,178.22,178.32,17138.0,178.91,178.91,178.22,178.32,17138.0
2018-09-12 10:30:00,178.21,178.21,177.64,178.16,12145.0,178.21,178.21,177.64,178.16,12145.0
2018-09-12 10:40:00,178.14,178.14,177.73,177.73,24757.0,178.14,178.14,177.73,177.73,24757.0
2018-09-12 10:50:00,177.67,177.87,177.13,177.15,10486.0,177.67,177.87,177.13,177.15,10486.0
2018-09-12 11:00:00,177.12,177.73,177.09,177.62,36226.0,177.12,177.73,177.09,177.62,36226.0
2018-09-12 11:10:00,177.7,178.34,177.56,178.23,5963.0,177.7,178.34,177.56,178.23,5963.0
2018-09-12 11:20:00,178.22,178.28,177.96,178.23,9437.0,178.22,178.28,177.96,178.23,9437.0
2018-09-12 11:30:00,178.23,178.33,177.9,177.9,10258.0,178.23,178.33,177.9,177.9,10258.0
2018-09-12 11:40:00,178.0,178.15,177.64,177.68,6650.0,178.0,178.15,177.64,177.68,6650.0
2018-09-12 11:50:00,177.6,177.97,177.36,177.77,9538.0,177.6,177.97,177.36,177.77,9538.0
2018-09-12 12:00:00,177.86,178.3,177.86,177.94,7011.0,177.86,178.3,177.86,177.94,7011.0
2018-09-12 12:10:00,177.93,178.19,177.92,178.05,4729.0,177.93,178.19,177.92,178.05,4729.0
2018-09-12 12:20:00,178.09,178.21,178.0,178.1,5782.0,178.09,178.21,178.0,178.1,5782.0
2018-09-12 12:30:00,178.15,178.21,177.94,178.1,7640.0,178.15,178.21,177.94,178.1,7640.0
2018-09-12 12:40:00,178.05,178.32,178.04,178.24,14340.0,178.05,178.32,178.04,178.24,14340.0
2018-09-12 12:50:00,178.25,178.35,178.1,178.2,11679.0,178.25,178.35,178.1,178.2,11679.0
2018-09-12 13:00:00,178.23,178.34,178.14,178.2,12777.0,178.23,178.34,178.14,178.2,12777.0
2018-09-12 13:10:00,178.25,178.28,177.98,178.11,5502.0,178.25,178.28,177.98,178.11,5502.0
2018-09-12 13:20:00,178.17,178.17,178.07,178.16,5217.0,178.17,178.17,178.07,178.16,5217.0
2018-09-12 13:30:00,178.12,178.2,178.01,178.02,12049.0,178.12,178.2,178.01,178.02,12049.0
2018-09-12 13:40:00,178.0,178.03,177.68,177.89,3900.0,178.0,178.03,177.68,177.89,3900.0
2018-09-12 13:50:00,177.97,178.05,177.83,178.01,3733.0,177.97,178.05,177.83,178.01,3733.0
2018-09-12 14:00:00,178.09,178.15,177.87,177.87,7922.0,178.09,178.15,177.87,177.87,7922.0
2018-09-12 14:10:00,177.95,178.27,177.87,178.15,11028.0,177.95,178.27,177.87,178.15,11028.0
2018-09-12 14:20:00,178.18,178.5,178.06,178.09,25500.0,178.18,178.5,178.06,178.09,25500.0
2018-09-12 14:30:00,178.1,178.16,177.94,178.09,8728.0,178.1,178.16,177.94,178.09,8728.0
2018-09-12 14:40:00,178.07,178.09,177.78,178.02,8383.0,178.07,178.09,177.78,178.02,8383.0
2018-09-12 14:50:00,178.07,178.14,177.98,178.01,15139.0,178.07,178.14,177.98,178.01,15139.0
2018-09-12 15:00:00,178.0,178.09,177.96,178.03,14037.0,178.0,178.09,177.96,178.03,14037.0
2018-09-12 15:10:00,178.02,178.09,177.96,178.0,22624.0,178.02,178.09,177.96,178.0,22624.0
2018-09-12 15:20:00,177.97,178.38,177.97,178.38,22433.0,177.97,178.38,177.97,178.38,22433.0
2018-09-12 15:30:00,178.35,178.67,178.35,178.5,20089.0,178.35,178.67,178.35,178.5,20089.0
2018-09-12 15:40:00,178.53,178.55,178.3,178.5,25947.0,178.53,178.55,178.3,178.5,25947.0
2018-09-12 15:50:00,178.52,178.79,178.34,178.34,50966.0,178.52,178.79,178.34,178.34,50966.0
2018-09-13 09:30:00,179.37,179.87,178.0,179.46,15433.0,179.37,179.87,178.0,179.46,15433.0
2018-09-13 09:40:00,179.44,179.81,179.43,179.58,2700.0,179.44,179.81,179.43,179.58,2700.0
2018-09-13 09:50:00,179.91,180.59,179.65,180.43,25445.0,179.91,180.59,179.65,180.43,25445.0
2018-09-13 10:00:00,180.43,181.0,180.3,180.78,17048.0,180.43,181.0,180.3,180.78,17048.0
2018-09-13 10:10:00,180.84,181.11,180.16,180.4,38200.0,180.84,181.11,180.16,180.4,38200.0
2018-09-13 10:20:00,180.39,180.39,179.65,179.87,16306.0,180.39,180.39,179.65,179.87,16306.0
2018-09-13 10:30:00,179.81,179.86,179.03,179.1,7630.0,179.81,179.86,179.03,179.1,7630.0
2018-09-13 10:40:00,179.03,179.39,178.95,179.23,7171.0,179.03,179.39,178.95,179.23,7171.0
2018-09-13 10:50:00,179.21,179.43,179.06,179.21,5480.0,179.21,179.43,179.06,179.21,5480.0
2018-09-13 11:00:00,179.13,179.46,179.0,179.23,12911.0,179.13,179.46,179.0,179.23,12911.0
2018-09-13 11:10:00,179.18,179.3,179.08,179.25,11860.0,179.18,179.3,179.08,179.25,11860.0
2018-09-13 11:20:00,179.27,179.3,179.09,179.2,11298.0,179.27,179.3,179.09,179.2,11298.0
2018-09-13 11:30:00,179.25,179.3,179.0,179.3,8199.0,179.25,179.3,179.0,179.3,8199.0
2018-09-13 11:40:00,179.3,179.48,179.27,179.42,3511.0,179.3,179.48,179.27,179.42,3511.0
2018-09-13 11:50:00,179.5,179.57,179.31,179.4,10743.0,179.5,179.57,179.31,179.4,10743.0
2018-09-13 12:00:00,179.4,179.68,179.29,179.67,10698.0,179.4,179.68,179.29,179.67,10698.0
2018-09-13 12:10:00,179.59,179.86,179.51,179.52,11228.0,179.59,179.86,179.51,179.52,11228.0
2018-09-13 12:20:00,179.52,179.66,179.47,179.52,7808.0,179.52,179.66,179.47,179.52,7808.0
2018-09-13 12:30:00,179.4,179.7,179.4,179.61,3263.0,179.4,179.7,179.4,179.61,3263.0
2018-09-13 12:40:00,179.64,179.64,179.47,179.47,7977.0,179.64,179.64,179.47,179.47,7977.0
2018-09-13 12:50:00,179.45,179.57,179.41,179.53,3401.0,179.45,179.57,179.41,179.53,3401.0
2018-09-13 13:00:00,179.5,179.63,179.49,179.56,6811.0,179.5,179.63,179.49,179.56,6811.0
2018-09-13 13:10:00,179.49,179.53,179.33,179.53,6910.0,179.49,179.53,179.33,179.53,6910.0
2018-09-13 13:20:00,179.54,179.61,179.5,179.54,7400.0,179.54,179.61,179.5,179.54,7400.0
2018-09-13 13:30:00,179.54,179.95,179.44,179.95,33354.0,179.54,179.95,179.44,179.95,33354.0
2018-09-13 13:40:00,179.98,180.03,179.89,179.95,5982.0,179.98,180.03,179.89,179.95,5982.0
2018-09-13 13:50:00,179.92,179.98,179.75,179.78,26151.0,179.92,179.98,179.75,179.78,26151.0
2018-09-13 14:00:00,179.79,179.85,179.5,179.8,7606.0,179.79,179.85,179.5,179.8,7606.0
2018-09-13 14:10:00,179.76,179.9,179.69,179.72,9165.0,179.76,179.9,179.69,179.72,9165.0
2018-09-13 14:20:00,179.75,180.09,179.69,179.94,11169.0,179.75,180.09,179.69,179.94,11169.0
2018-09-13 14:30:00,179.94,180.03,179.88,179.91,9475.0,179.94,180.03,179.88,179.91,9475.0
2018-09-13 14:40:00,179.91,180.0,179.84,179.94,10902.0,179.91,180.0,179.84,179.94,10902.0
2018-09-13 14:50:00,179.91,180.0,179.9,179.96,30139.0,179.91,180.0,179.9,179.96,30139.0
2018-09-13 15:00:00,179.98,180.01,179.92,179.92,19718.0,179.98,180.01,179.92,179.92,19718.0
2018-09-13 15:10:00,179.96,180.02,179.78,179.91,18308.0,179.96,180.02,179.78,179.91,18308.0
2018-09-13 15:20:00,179.91,180.06,179.89,179.98,7381.0,179.91,180.06,179.89,179.98,7381.0
2018-09-13 15:30:00,179.96,180.0,179.9,179.92,9624.0,179.96,180.0,179.9,179.92,9624.0
2018-09-13 15:40:00,179.9,179.97,179.78,179.92,15359.0,179.9,179.97,179.78,179.92,15359.0
2018-09-13 15:50:00,179.93,180.1,179.84,179.85,73748.0,179.93,180.1,179.84,179.85,73748.0
2018-09-14 09:30:00,180.51,181.88,180.5,181.88,22601.0,180.51,181.88,180.5,181.88,22601.0
2018-09-14 09:40:00,181.83,181.88,180.9,180.91,34472.0,181.83,181.88,180.9,180.91,34472.0
2018-09-14 09:50:00,180.97,181.36,180.86,180.91,25031.0,180.97,181.36,180.86,180.91,25031.0
2018-09-14 10:00:00,181.01,181.23,180.31,180.31,10076.0,181.01,181.23,180.31,180.31,10076.0
2018-09-14 10:10:00,180.33,180.84,180.23,180.84,7841.0,180.33,180.84,180.23,180.84,7841.0
2018-09-14 10:20:00,181.0,181.01,180.53,180.53,8547.0,181.0,181.01,180.53,180.53,8547.0
2018-09-14 10:30:00,180.6,181.07,180.6,180.95,9107.0,180.6,181.07,180.6,180.95,9107.0
2018-09-14 10:40:00,181.0,181.0,180.32,180.32,7700.0,181.0,181.0,180.32,180.32,7700.0
2018-09-14 10:50:00,180.39,180.39,180.15,180.25,8151.0,180.39,180.39,180.15,180.25,8151.0
2018-09-14 11:00:00,180.25,180.27,180.1,180.15,6277.0,180.25,180.27,180.1,180.15,6277.0
2018-09-14 11:10:00,180.1,180.1,179.81,180.02,7141.0,180.1,180.1,179.81,180.02,7141.0
2018-09-14 11:20:00,180.01,180.48,179.97,180.23,12311.0,180.01,180.48,179.97,180.23,12311.0
2018-09-14 11:30:00,180.22,180.29,179.76,179.91,6756.0,180.22,180.29,179.76,179.91,6756.0
2018-09-14 11:40:00,179.85,180.0,179.8,179.84,4900.0,179.85,180.0,179.8,179.84,4900.0
2018-09-14 11:50:00,179.72,180.02,179.61,179.7,6332.0,179.72,180.02,179.61,179.7,6332.0
2018-09-14 12:00:00,179.6,179.6,178.73,178.82,17733.0,179.6,179.6,178.73,178.82,17733.0
2018-09-14 12:10:00,178.89,179.19,178.87,179.01,3800.0,178.89,179.19,178.87,179.01,3800.0
2018-09-14 12:20:00,178.98,179.14,178.71,178.78,5600.0,178.98,179.14,178.71,178.78,5600.0
2018-09-14 12:30:00,178.73,178.77,178.26,178.35,6969.0,178.73,178.77,178.26,178.35,6969.0
2018-09-14 12:40:00,178.3,178.6,178.3,178.52,8411.0,178.3,178.6,178.3,178.52,8411.0
2018-09-14 12:50:00,178.46,178.46,178.13,178.17,13551.0,178.46,178.46,178.13,178.17,13551.0
2018-09-14 13:00:00,178.08,178.26,177.91,177.92,7300.0,178.08,178.26,177.91,177.92,7300.0
2018-09-14 13:10:00,177.86,178.23,177.77,178.21,12468.0,177.86,178.23,177.77,178.21,12468.0
2018-09-14 13:20:00,178.19,178.59,178.12,178.59,11040.0,178.19,178.59,178.12,178.59,11040.0
2018-09-14 13:30:00,178.6,178.69,178.49,178.52,3800.0,178.6,178.69,178.49,178.52,3800.0
2018-09-14 13:40:00,178.62,178.91,178.57,178.91,10748.0,178.62,178.91,178.57,178.91,10748.0
2018-09-14 13:50:00,178.9,179.07,178.73,178.73,4813.0,178.9,179.07,178.73,178.73,4813.0
2018-09-14 14:00:00,178.77,178.94,178.7,178.94,13699.0,178.77,178.94,178.7,178.94,13699.0
2018-09-14 14:10:00,178.9,179.27,178.86,179.25,6492.0,178.9,179.27,178.86,179.25,6492.0
2018-09-14 14:20:00,179.21,179.32,179.05,179.13,13250.0,179.21,179.32,179.05,179.13,13250.0
2018-09-14 14:30:00,179.1,179.18,178.66,178.66,8016.0,179.1,179.18,178.66,178.66,8016.0
2018-09-14 14:40:00,178.73,178.79,178.66,178.71,14095.0,178.73,178.79,178.66,178.71,14095.0
2018-09-14 14:50:00,178.71,178.73,178.61,178.71,6343.0,178.71,178.73,178.61,178.71,6343.0
2018-09-14 15:00:00,178.72,178.81,178.6,178.62,13121.0,178.72,178.81,178.6,178.62,13121.0
2018-09-14 15:10:00,178.67,179.18,178.67,179.18,15360.0,178.67,179.18,178.67,179.18,15360.0
2018-09-14 15:20:00,179.16,179.18,178.98,179.05,29082.0,179.16,179.18,178.98,179.05,29082.0
2018-09-14 15:30:00,179.05,179.19,178.81,178.89,14031.0,179.05,179.19,178.81,178.89,14031.0
2018-09-14 15:40:00,178.93,178.99,178.78,178.99,13037.0,178.93,178.99,178.78,178.99,13037.0
2018-09-14 15:50:00,179.0,179.41,178.98,179.02,70732.0,179.0,179.41,178.98,179.02,70732.0
2018-09-17 09:30:00,179.0,179.59,175.85,175.9,66058.0,179.0,179.59,175.85,175.9,66058.0
2018-09-17 09:40:00,175.96,176.86,175.95,176.82,19437.0,175.96,176.86,175.95,176.82,19437.0
2018-09-17 09:50:00,176.72,177.4,176.72,177.02,21321.0,176.72,177.4,176.72,177.02,21321.0
2018-09-17 10:00:00,176.86,177.08,176.48,176.65,22059.0,176.86,177.08,176.48,176.65,22059.0
2018-09-17 10:10:00,176.75,177.34,176.2,177.34,10707.0,176.75,177.34,176.2,177.34,10707.0
2018-09-17 10:20:00,177.35,177.38,176.9,176.9,13240.0,177.35,177.38,176.9,176.9,13240.0
2018-09-17 10:30:00,176.83,177.24,176.47,176.72,10400.0,176.83,177.24,176.47,176.72,10400.0
2018-09-17 10:40:00,176.83,177.29,176.83,177.07,5551.0,176.83,177.29,176.83,177.07,5551.0
2018-09-17 10:50:00,177.07,177.44,177.03,177.15,14039.0,177.07,177.44,177.03,177.15,14039.0
2018-09-17 11:00:00,177.08,177.5,177.08,177.16,11402.0,177.08,177.5,177.08,177.16,11402.0
2018-09-17 11:10:00,177.15,177.32,176.93,177.03,15400.0,177.15,177.32,176.93,177.03,15400.0
2018-09-17 11:20:00,176.98,177.04,176.69,176.7,14312.0,176.98,177.04,176.69,176.7,14312.0
2018-09-17 11:30:00,176.72,176.89,176.57,176.57,6800.0,176.72,176.89,176.57,176.57,6800.0
2018-09-17 11:40:00,176.7,176.76,176.41,176.63,6300.0,176.7,176.76,176.41,176.63,6300.0
2018-09-17 11:50:00,176.65,176.86,176.4,176.45,22627.0,176.65,176.86,176.4,176.45,22627.0
2018-09-17 12:00:00,176.5,176.85,176.42,176.82,9591.0,176.5,176.85,176.42,176.82,9591.0
2018-09-17 12:10:00,176.81,176.81,176.56,176.59,11654.0,176.81,176.81,176.56,176.59,11654.0
2018-09-17 12:20:00,176.62,176.8,176.58,176.62,11226.0,176.62,176.8,176.58,176.62,11226.0
2018-09-17 12:30:00,176.66,176.73,176.59,176.66,6745.0,176.66,176.73,176.59,176.66,6745.0
2018-09-17 12:40:00,176.71,176.9,176.62,176.9,2200.0,176.71,176.9,176.62,176.9,2200.0
2018-09-17 12:50:00,176.92,177.0,176.71,176.91,5300.0,176.92,177.0,176.71,176.91,5300.0
2018-09-17 13:00:00,176.9,177.0,176.65,176.75,8445.0,176.9,177.0,176.65,176.75,8445.0
2018-09-17 13:10:00,176.68,176.69,176.36,176.36,16532.0,176.68,176.69,176.36,176.36,16532.0
2018-09-17 13:20:00,176.36,176.5,176.28,176.39,6400.0,176.36,176.5,176.28,176.39,6400.0
2018-09-17 13:30:00,176.3,176.45,176.23,176.39,4903.0,176.3,176.45,176.23,176.39,4903.0
2018-09-17 13:40:00,176.39,176.49,176.32,176.39,7578.0,176.39,176.49,176.32,176.39,7578.0
2018-09-17 13:50:00,176.46,176.51,176.3,176.4,8012.0,176.46,176.51,176.3,176.4,8012.0
2018-09-17 14:00:00,176.39,176.48,176.24,176.42,3679.0,176.39,176.48,176.24,176.42,3679.0
2018-09-17 14:10:00,176.39,177.08,176.37,176.87,12178.0,176.39,177.08,176.37,176.87,12178.0
2018-09-17 14:20:00,176.81,176.81,176.49,176.6,3500.0,176.81,176.81,176.49,176.6,3500.0
2018-09-17 14:30:00,176.55,176.77,176.54,176.56,4780.0,176.55,176.77,176.54,176.56,4780.0
2018-09-17 14:40:00,176.56,176.56,176.37,176.41,15434.0,176.56,176.56,176.37,176.41,15434.0
2018-09-17 14:50:00,176.45,176.68,176.26,176.37,18823.0,176.45,176.68,176.26,176.37,18823.0
2018-09-17 15:00:00,176.42,176.67,176.37,176.43,18036.0,176.42,176.67,176.37,176.43,18036.0
2018-09-17 15:10:00,176.41,176.52,176.24,176.28,16771.0,176.41,176.52,176.24,176.28,16771.0
2018-09-17 15:20:00,176.27,176.27,175.98,176.18,22992.0,176.27,176.27,175.98,176.18,22992.0
2018-09-17 15:30:00,176.16,176.17,175.49,175.56,23191.0,176.16,176.17,175.49,175.56,23191.0
2018-09-17 15:40:00,175.58,175.88,175.49,175.7,23092.0,175.58,175.88,175.49,175.7,23092.0
2018-09-17 15:50:00,175.67,175.83,175.47,175.77,67934.0,175.67,175.83,175.47,175.77,67934.0
2018-09-18 09:30:00,175.88,176.28,174.23,176.28,35845.0,175.88,176.28,174.23,176.28,35845.0
2018-09-18 09:40:00,176.28,176.71,176.02,176.35,10965.0,176.28,176.71,176.02,176.35,10965.0
2018-09-18 09:50:00,176.35,176.54,176.02,176.52,4815.0,176.35,176.54,176.02,176.52,4815.0
2018-09-18 10:00:00,176.55,176.6,175.94,176.06,13996.0,176.55,176.6,175.94,176.06,13996.0
2018-09-18 10:10:00,176.02,176.64,175.63,176.47,26630.0,176.02,176.64,175.63,176.47,26630.0
2018-09-18 10:20:00,176.43,176.54,176.18,176.37,11140.0,176.43,176.54,176.18,176.37,11140.0
2018-09-18 10:30:00,176.38,176.6,176.3,176.5,9117.0,176.38,176.6,176.3,176.5,9117.0
2018-09-18 10:40:00,176.46,176.61,176.15,176.54,15786.0,176.46,176.61,176.15,176.54,15786.0
2018-09-18 10:50:00,176.58,176.94,176.47,176.88,8600.0,176.58,176.94,176.47,176.88,8600.0
2018-09-18 11:00:00,176.87,177.19,176.65,177.19,4786.0,176.87,177.19,176.65,177.19,4786.0
2018-09-18 11:10:00,177.19,177.58,177.15,177.29,12524.0,177.19,177.58,177.15,177.29,12524.0
2018-09-18 11:20:00,177.28,177.81,177.25,177.81,4665.0,177.28,177.81,177.25,177.81,4665.0
2018-09-18 11:30:00,177.84,178.09,177.76,178.03,8073.0,177.84,178.09,177.76,178.03,8073.0
2018-09-18 11:40:00,178.0,178.17,177.93,178.02,8230.0,178.0,178.17,177.93,178.02,8230.0
2018-09-18 11:50:00,177.97,178.08,177.81,177.91,7162.0,177.97,178.08,177.81,177.91,7162.0
2018-09-18 12:00:00,177.94,178.1,177.92,178.0,10060.0,177.94,178.1,177.92,178.0,10060.0
2018-09-18 12:10:00,178.03,178.03,177.74,177.81,8126.0,178.03,178.03,177.74,177.81,8126.0
2018-09-18 12:20:00,177.89,177.97,177.81,177.93,4400.0,177.89,177.97,177.81,177.93,4400.0
2018-09-18 12:30:00,177.91,178.08,177.91,177.98,11752.0,177.91,178.08,177.91,177.98,11752.0
2018-09-18 12:40:00,177.97,178.05,177.77,177.95,10615.0,177.97,178.05,177.77,177.95,10615.0
2018-09-18 12:50:00,177.92,178.05,177.8,177.95,11295.0,177.92,178.05,177.8,177.95,11295.0
2018-09-18 13:00:00,177.99,178.1,177.91,177.95,13500.0,177.99,178.1,177.91,177.95,13500.0
2018-09-18 13:10:00,178.0,178.09,177.95,177.95,10919.0,178.0,178.09,177.95,177.95,10919.0
2018-09-18 13:20:00,177.99,177.99,177.81,177.88,6366.0,177.99,177.99,177.81,177.88,6366.0
2018-09-18 13:30:00,177.88,178.02,177.85,177.99,6739.0,177.88,178.02,177.85,177.99,6739.0
2018-09-18 13:40:00,177.95,178.04,177.87,177.99,9685.0,177.95,178.04,177.87,177.99,9685.0
2018-09-18 13:50:00,177.97,178.07,177.95,178.0,14114.0,177.97,178.07,177.95,178.0,14114.0
2018-09-18 14:00:00,177.98,178.04,177.83,177.95,10555.0,177.98,178.04,177.83,177.95,10555.0
2018-09-18 14:10:00,177.91,178.08,177.9,177.97,10757.0,177.91,178.08,177.9,177.97,10757.0
2018-09-18 14:20:00,177.93,178.03,177.89,177.91,10566.0,177.93,178.03,177.89,177.91,10566.0
2018-09-18 14:30:00,177.86,178.04,177.86,177.95,9727.0,177.86,178.04,177.86,177.95,9727.0
2018-09-18 14:40:00,178.0,178.02,177.88,177.93,10733.0,178.0,178.02,177.88,177.93,10733.0
2018-09-18 14:50:00,177.93,178.01,177.81,177.94,8967.0,177.93,178.01,177.81,177.94,8967.0
2018-09-18 15:00:00,177.91,178.39,177.87,178.29,29740.0,177.91,178.39,177.87,178.29,29740.0
2018-09-18 15:10:00,178.3,178.46,178.02,178.02,7941.0,178.3,178.46,178.02,178.02,7941.0
2018-09-18 15:20:00,178.04,178.14,177.87,177.93,12719.0,178.04,178.14,177.87,177.93,12719.0
2018-09-18 15:30:00,177.96,177.98,177.78,177.8,8339.0,177.96,177.98,177.78,177.8,8339.0
2018-09-18 15:40:00,177.83,177.9,177.36,177.44,28808.0,177.83,177.9,177.36,177.44,28808.0
2018-09-18 15:50:00,177.41,177.42,177.09,177.12,104030.0,177.41,177.42,177.09,177.12,104030.0
2018-09-19 09:30:00,177.34,177.38,175.8,176.8,31591.0,177.34,177.38,175.8,176.8,31591.0
2018-09-19 09:40:00,177.01,177.12,176.04,176.63,12506.0,177.01,177.12,176.04,176.63,12506.0
2018-09-19 09:50:00,176.66,176.67,176.05,176.27,30684.0,176.66,176.67,176.05,176.27,30684.0
2018-09-19 10:00:00,176.35,177.07,176.23,176.77,17830.0,176.35,177.07,176.23,176.77,17830.0
2018-09-19 10:10:00,176.65,176.65,176.1,176.14,5302.0,176.65,176.65,176.1,176.14,5302.0
2018-09-19 10:20:00,176.14,176.43,175.99,176.26,7278.0,176.14,176.43,175.99,176.26,7278.0
2018-09-19 10:30:00,176.19,176.34,175.96,176.01,8600.0,176.19,176.34,175.96,176.01,8600.0
2018-09-19 10:40:00,176.02,176.72,175.98,176.56,4545.0,176.02,176.72,175.98,176.56,4545.0
2018-09-19 10:50:00,176.49,176.49,176.19,176.19,3900.0,176.49,176.49,176.19,176.19,3900.0
2018-09-19 11:00:00,176.2,176.87,176.14,176.83,9649.0,176.2,176.87,176.14,176.83,9649.0
2018-09-19 11:10:00,177.0,177.55,176.9,177.18,8300.0,177.0,177.55,176.9,177.18,8300.0
2018-09-19 11:20:00,177.24,177.25,177.07,177.14,4891.0,177.24,177.25,177.07,177.14,4891.0
2018-09-19 11:30:00,177.12,177.22,177.02,177.06,7498.0,177.12,177.22,177.02,177.06,7498.0
2018-09-19 11:40:00,177.11,177.14,176.83,176.92,3868.0,177.11,177.14,176.83,176.92,3868.0
2018-09-19 11:50:00,176.99,177.45,176.96,177.1,6443.0,176.99,177.45,176.96,177.1,6443.0
2018-09-19 12:00:00,177.14,177.21,177.01,177.14,4800.0,177.14,177.21,177.01,177.14,4800.0
2018-09-19 12:10:00,177.12,177.17,176.97,177.03,3221.0,177.12,177.17,176.97,177.03,3221.0
2018-09-19 12:20:00,177.1,177.1,176.84,176.91,2702.0,177.1,177.1,176.84,176.91,2702.0
2018-09-19 12:30:00,176.92,176.92,176.39,176.53,7450.0,176.92,176.92,176.39,176.53,7450.0
2018-09-19 12:40:00,176.59,176.67,176.54,176.66,1700.0,176.59,176.67,176.54,176.66,1700.0
2018-09-19 12:50:00,176.65,176.87,176.65,176.87,3100.0,176.65,176.87,176.65,176.87,3100.0
2018-09-19 13:00:00,176.98,176.99,176.69,176.85,16836.0,176.98,176.99,176.69,176.85,16836.0
2018-09-19 13:10:00,176.78,176.86,176.63,176.69,16507.0,176.78,176.86,176.63,176.69,16507.0
2018-09-19 13:20:00,176.64,176.75,176.58,176.61,5297.0,176.64,176.75,176.58,176.61,5297.0
2018-09-19 13:30:00,176.54,176.74,176.51,176.53,4337.0,176.54,176.74,176.51,176.53,4337.0
2018-09-19 13:40:00,176.57,176.64,176.26,176.26,3306.0,176.57,176.64,176.26,176.26,3306.0
2018-09-19 13:50:00,176.34,176.52,176.25,176.37,5154.0,176.34,176.52,176.25,176.37,5154.0
2018-09-19 14:00:00,176.48,176.56,176.41,176.48,3635.0,176.48,176.56,176.41,176.48,3635.0
2018-09-19 14:10:00,176.48,176.63,176.42,176.57,3084.0,176.48,176.63,176.42,176.57,3084.0
2018-09-19 14:20:00,176.53,176.58,176.41,176.43,9200.0,176.53,176.58,176.41,176.43,9200.0
2018-09-19 14:30:00,176.38,176.54,176.36,176.5,9161.0,176.38,176.54,176.36,176.5,9161.0
2018-09-19 14:40:00,176.48,176.73,176.45,176.65,8828.0,176.48,176.73,176.45,176.65,8828.0
2018-09-19 14:50:00,176.66,176.77,176.42,176.42,5031.0,176.66,176.77,176.42,176.42,5031.0
2018-09-19 15:00:00,176.4,176.64,176.34,176.49,5982.0,176.4,176.64,176.34,176.49,5982.0
2018-09-19 15:10:00,176.5,176.53,176.25,176.31,11130.0,176.5,176.53,176.25,176.31,11130.0
2018-09-19 15:20:00,176.32,176.49,176.27,176.37,15675.0,176.32,176.49,176.27,176.37,15675.0
2018-09-19 15:30:00,176.36,176.58,176.34,176.42,10500.0,176.36,176.58,176.34,176.42,10500.0
2018-09-19 15:40:00,176.46,176.53,176.29,176.53,16022.0,176.46,176.53,176.29,176.53,16022.0
2018-09-19 15:50:00,176.5,176.76,176.48,176.59,49526.0,176.5,176.76,176.48,176.59,49526.0
2018-09-20 09:30:00,177.39,178.53,177.39,178.29,17641.0,177.39,178.53,177.39,178.29,17641.0
2018-09-20 09:40:00,178.16,179.1,178.15,179.02,24328.0,178.16,179.1,178.15,179.02,24328.0
2018-09-20 09:50:00,179.06,179.16,178.78,179.03,10155.0,179.06,179.16,178.78,179.03,10155.0
2018-09-20 10:00:00,179.03,179.69,179.03,179.47,6933.0,179.03,179.69,179.03,179.47,6933.0
2018-09-20 10:10:00,179.48,179.59,179.15,179.59,5150.0,179.48,179.59,179.15,179.59,5150.0
2018-09-20 10:20:00,179.59,180.09,179.3,179.3,10616.0,179.59,180.09,179.3,179.3,10616.0
2018-09-20 10:30:00,179.33,179.37,178.93,179.28,11391.0,179.33,179.37,178.93,179.28,11391.0
2018-09-20 10:40:00,179.26,179.27,178.75,178.84,12693.0,179.26,179.27,178.75,178.84,12693.0
2018-09-20 10:50:00,178.77,178.97,178.47,178.97,4134.0,178.77,178.97,178.47,178.97,4134.0
2018-09-20 11:00:00,179.02,179.12,178.99,179.12,4670.0,179.02,179.12,178.99,179.12,4670.0
2018-09-20 11:10:00,179.27,179.33,179.05,179.13,5684.0,179.27,179.33,179.05,179.13,5684.0
2018-09-20 11:20:00,178.99,179.35,178.99,179.33,9162.0,178.99,179.35,178.99,179.33,9162.0
2018-09-20 11:30:00,179.5,179.72,179.41,179.57,12208.0,179.5,179.72,179.41,179.57,12208.0
2018-09-20 11:40:00,179.55,179.81,179.37,179.37,7863.0,179.55,179.81,179.37,179.37,7863.0
2018-09-20 11:50:00,179.4,179.61,179.34,179.53,12417.0,179.4,179.61,179.34,179.53,12417.0
2018-09-20 12:00:00,179.63,179.79,179.35,179.65,21941.0,179.63,179.79,179.35,179.65,21941.0
2018-09-20 12:10:00,179.65,179.72,179.37,179.44,17233.0,179.65,179.72,179.37,179.44,17233.0
2018-09-20 12:20:00,179.47,179.9,179.47,179.75,14962.0,179.47,179.9,179.47,179.75,14962.0
2018-09-20 12:30:00,179.74,179.97,179.74,179.89,17136.0,179.74,179.97,179.74,179.89,17136.0
2018-09-20 12:40:00,179.85,180.0,179.7,179.94,8901.0,179.85,180.0,179.7,179.94,8901.0
2018-09-20 12:50:00,180.0,180.31,179.95,180.31,11829.0,180.0,180.31,179.95,180.31,11829.0
2018-09-20 13:00:00,180.32,180.63,180.25,180.63,9841.0,180.32,180.63,180.25,180.63,9841.0
2018-09-20 13:10:00,180.63,180.98,180.49,180.81,11805.0,180.63,180.98,180.49,180.81,11805.0
2018-09-20 13:20:00,180.92,181.25,180.8,181.14,27200.0,180.92,181.25,180.8,181.14,27200.0
2018-09-20 13:30:00,181.09,181.38,181.09,181.22,11992.0,181.09,181.38,181.09,181.22,11992.0
2018-09-20 13:40:00,181.17,181.21,180.99,181.08,5628.0,181.17,181.21,180.99,181.08,5628.0
2018-09-20 13:50:00,181.06,181.15,180.74,180.98,5900.0,181.06,181.15,180.74,180.98,5900.0
2018-09-20 14:00:00,181.0,181.04,180.85,180.97,3695.0,181.0,181.04,180.85,180.97,3695.0
2018-09-20 14:10:00,181.03,181.03,180.82,180.89,5047.0,181.03,181.03,180.82,180.89,5047.0
2018-09-20 14:20:00,180.94,181.09,180.8,181.01,6799.0,180.94,181.09,180.8,181.01,6799.0
2018-09-20 14:30:00,181.01,181.14,180.99,181.0,3399.0,181.01,181.14,180.99,181.0,3399.0
2018-09-20 14:40:00,180.97,181.05,180.89,180.99,5979.0,180.97,181.05,180.89,180.99,5979.0
2018-09-20 14:50:00,181.03,181.06,180.75,180.91,11363.0,181.03,181.06,180.75,180.91,11363.0
2018-09-20 15:00:00,180.91,181.05,180.86,181.05,6934.0,180.91,181.05,180.86,181.05,6934.0
2018-09-20 15:10:00,181.05,181.07,180.88,180.88,7901.0,181.05,181.07,180.88,180.88,7901.0
2018-09-20 15:20:00,180.83,180.86,180.61,180.61,8953.0,180.83,180.86,180.61,180.61,8953.0
2018-09-20 15:30:00,180.64,180.74,180.47,180.48,14594.0,180.64,180.74,180.47,180.48,14594.0
2018-09-20 15:40:00,180.51,180.56,180.3,180.45,20143.0,180.51,180.56,180.3,180.45,20143.0
2018-09-20 15:50:00,180.42,180.69,180.18,180.48,80572.0,180.42,180.69,180.18,180.48,80572.0
2018-09-21 09:30:00,181.3,182.0,180.01,180.71,369711.0,181.3,182.0,180.01,180.71,369711.0
2018-09-21 09:40:00,180.68,180.73,179.61,179.92,23660.0,180.68,180.73,179.61,179.92,23660.0
2018-09-21 09:50:00,179.93,180.07,179.57,179.57,5990.0,179.93,180.07,179.57,179.57,5990.0
2018-09-21 10:00:00,179.57,180.35,179.57,180.35,7815.0,179.57,180.35,179.57,180.35,7815.0
2018-09-21 10:10:00,180.35,180.35,179.49,179.49,7430.0,180.35,180.35,179.49,179.49,7430.0
2018-09-21 10:20:00,179.5,179.87,179.33,179.72,6762.0,179.5,179.87,179.33,179.72,6762.0
2018-09-21 10:30:00,179.66,180.33,179.56,180.25,5199.0,179.66,180.33,179.56,180.25,5199.0
2018-09-21 10:40:00,180.33,180.39,179.76,180.16,6635.0,180.33,180.39,179.76,180.16,6635.0
2018-09-21 10:50:00,180.22,180.41,180.08,180.31,6253.0,180.22,180.41,180.08,180.31,6253.0
2018-09-21 11:00:00,180.28,180.48,180.1,180.48,7888.0,180.28,180.48,180.1,180.48,7888.0
2018-09-21 11:10:00,180.31,180.84,180.31,180.62,12465.0,180.31,180.84,180.31,180.62,12465.0
2018-09-21 11:20:00,180.56,180.77,180.27,180.27,7243.0,180.56,180.77,180.27,180.27,7243.0
2018-09-21 11:30:00,180.38,180.46,180.22,180.36,3000.0,180.38,180.46,180.22,180.36,3000.0
2018-09-21 11:40:00,180.46,180.78,180.3,180.67,8253.0,180.46,180.78,180.3,180.67,8253.0
2018-09-21 11:50:00,180.61,180.85,180.4,180.82,35925.0,180.61,180.85,180.4,180.82,35925.0
2018-09-21 12:00:00,180.79,180.8,180.5,180.71,12597.0,180.79,180.8,180.5,180.71,12597.0
2018-09-21 12:10:00,180.74,180.78,180.5,180.7,10529.0,180.74,180.78,180.5,180.7,10529.0
2018-09-21 12:20:00,180.66,180.98,180.6,180.88,8389.0,180.66,180.98,180.6,180.88,8389.0
2018-09-21 12:30:00,180.74,181.01,180.71,180.95,4394.0,180.74,181.01,180.71,180.95,4394.0
2018-09-21 12:40:00,180.94,181.04,180.78,181.02,4164.0,180.94,181.04,180.78,181.02,4164.0
2018-09-21 12:50:00,181.03,181.17,180.86,181.04,7231.0,181.03,181.17,180.86,181.04,7231.0
2018-09-21 13:00:00,181.04,181.53,181.04,181.31,5130.0,181.04,181.53,181.04,181.31,5130.0
2018-09-21 13:10:00,181.29,181.3,180.89,181.22,6123.0,181.29,181.3,180.89,181.22,6123.0
2018-09-21 13:20:00,181.14,181.39,180.57,180.74,9419.0,181.14,181.39,180.57,180.74,9419.0
2018-09-21 13:30:00,180.68,180.81,180.48,180.59,5925.0,180.68,180.81,180.48,180.59,5925.0
2018-09-21 13:40:00,180.51,180.68,180.46,180.63,3200.0,180.51,180.68,180.46,180.63,3200.0
2018-09-21 13:50:00,180.63,180.79,180.34,180.79,4200.0,180.63,180.79,180.34,180.79,4200.0
2018-09-21 14:00:00,180.8,180.8,180.52,180.52,8000.0,180.8,180.8,180.52,180.52,8000.0
2018-09-21 14:10:00,180.52,180.6,180.17,180.34,10540.0,180.52,180.6,180.17,180.34,10540.0
2018-09-21 14:20:00,180.23,180.66,180.23,180.48,6400.0,180.23,180.66,180.23,180.48,6400.0
2018-09-21 14:30:00,180.57,180.86,180.52,180.83,4800.0,180.57,180.86,180.52,180.83,4800.0
2018-09-21 14:40:00,180.7,180.93,180.64,180.72,5800.0,180.7,180.93,180.64,180.72,5800.0
2018-09-21 14:50:00,180.69,180.76,180.34,180.51,5903.0,180.69,180.76,180.34,180.51,5903.0
2018-09-21 15:00:00,180.51,180.59,180.28,180.38,7957.0,180.51,180.59,180.28,180.38,7957.0
2018-09-21 15:10:00,180.45,180.48,180.24,180.24,6601.0,180.45,180.48,180.24,180.24,6601.0
2018-09-21 15:20:00,180.23,180.39,180.17,180.17,6566.0,180.23,180.39,180.17,180.17,6566.0
2018-09-21 15:30:00,180.21,180.32,180.07,180.13,16299.0,180.21,180.32,180.07,180.13,16299.0
2018-09-21 15:40:00,180.16,180.18,179.87,179.92,13400.0,180.16,180.18,179.87,179.92,13400.0
2018-09-21 15:50:00,179.89,180.37,179.89,180.07,54662.0,179.89,180.37,179.89,180.07,54662.0
2018-09-24 09:30:00,179.43,180.42,179.43,179.93,23616.0,179.43,180.42,179.43,179.93,23616.0
2018-09-24 09:40:00,180.02,180.41,179.59,180.14,15171.0,180.02,180.41,179.59,180.14,15171.0
2018-09-24 09:50:00,180.07,180.74,179.92,180.49,11751.0,180.07,180.74,179.92,180.49,11751.0
2018-09-24 10:00:00,180.34,180.59,180.18,180.54,6687.0,180.34,180.59,180.18,180.54,6687.0
2018-09-24 10:10:00,180.57,180.67,180.43,180.49,6044.0,180.57,180.67,180.43,180.49,6044.0
2018-09-24 10:20:00,180.44,180.45,179.68,179.8,7263.0,180.44,180.45,179.68,179.8,7263.0
2018-09-24 10:30:00,179.8,180.27,179.8,179.86,6550.0,179.8,180.27,179.8,179.86,6550.0
2018-09-24 10:40:00,179.76,180.1,179.76,180.01,4000.0,179.76,180.1,179.76,180.01,4000.0
2018-09-24 10:50:00,180.15,180.63,180.06,180.63,6020.0,180.15,180.63,180.06,180.63,6020.0
2018-09-24 11:00:00,180.75,181.32,180.53,180.53,7787.0,180.75,181.32,180.53,180.53,7787.0
2018-09-24 11:10:00,180.52,180.59,180.15,180.48,9128.0,180.52,180.59,180.15,180.48,9128.0
2018-09-24 11:20:00,180.49,180.88,180.39,180.68,18715.0,180.49,180.88,180.39,180.68,18715.0
2018-09-24 11:30:00,180.62,180.64,180.33,180.35,8171.0,180.62,180.64,180.33,180.35,8171.0
2018-09-24 11:40:00,180.44,180.55,180.32,180.32,3263.0,180.44,180.55,180.32,180.32,3263.0
2018-09-24 11:50:00,180.25,180.48,180.14,180.37,8400.0,180.25,180.48,180.14,180.37,8400.0
2018-09-24 12:00:00,180.37,180.37,180.06,180.07,7701.0,180.37,180.37,180.06,180.07,7701.0
2018-09-24 12:10:00,180.03,180.14,179.9,179.98,9959.0,180.03,180.14,179.9,179.98,9959.0
2018-09-24 12:20:00,180.01,180.23,179.93,179.99,8984.0,180.01,180.23,179.93,179.99,8984.0
2018-09-24 12:30:00,179.97,180.07,179.95,179.99,2900.0,179.97,180.07,179.95,179.99,2900.0
2018-09-24 12:40:00,179.92,180.22,179.91,180.22,5700.0,179.92,180.22,179.91,180.22,5700.0
2018-09-24 12:50:00,180.22,180.22,180.03,180.04,5500.0,180.22,180.22,180.03,180.04,5500.0
2018-09-24 13:00:00,180.08,180.19,179.96,180.01,7030.0,180.08,180.19,179.96,180.01,7030.0
2018-09-24 13:10:00,180.01,180.09,179.93,180.06,7581.0,180.01,180.09,179.93,180.06,7581.0
2018-09-24 13:20:00,180.05,180.18,180.03,180.14,5305.0,180.05,180.18,180.03,180.14,5305.0
2018-09-24 13:30:00,180.12,180.24,180.05,180.11,7526.0,180.12,180.24,180.05,180.11,7526.0
2018-09-24 13:40:00,180.14,180.38,180.08,180.35,5324.0,180.14,180.38,180.08,180.35,5324.0
2018-09-24 13:50:00,180.3,180.38,180.26,180.33,7602.0,180.3,180.38,180.26,180.33,7602.0
2018-09-24 14:00:00,180.37,180.4,180.03,180.06,9400.0,180.37,180.4,180.03,180.06,9400.0
2018-09-24 14:10:00,180.07,180.27,180.05,180.23,7410.0,180.07,180.27,180.05,180.23,7410.0
2018-09-24 14:20:00,180.26,180.78,180.19,180.57,19792.0,180.26,180.78,180.19,180.57,19792.0
2018-09-24 14:30:00,180.64,180.81,180.58,180.81,3421.0,180.64,180.81,180.58,180.81,3421.0
2018-09-24 14:40:00,180.93,181.35,180.89,181.27,11819.0,180.93,181.35,180.89,181.27,11819.0
2018-09-24 14:50:00,181.3,181.44,181.23,181.44,14377.0,181.3,181.44,181.23,181.44,14377.0
2018-09-24 15:00:00,181.36,181.83,181.36,181.82,8075.0,181.36,181.83,181.36,181.82,8075.0
2018-09-24 15:10:00,181.78,181.92,181.59,181.92,9797.0,181.78,181.92,181.59,181.92,9797.0
2018-09-24 15:20:00,181.91,181.93,181.79,181.92,8347.0,181.91,181.93,181.79,181.92,8347.0
2018-09-24 15:30:00,181.92,181.92,181.58,181.75,14511.0,181.92,181.92,181.58,181.75,14511.0
2018-09-24 15:40:00,181.71,182.01,181.69,182.01,22239.0,181.71,182.01,181.69,182.01,22239.0
2018-09-24 15:50:00,182.03,182.5,181.94,182.16,79631.0,182.03,182.5,181.94,182.16,79631.0
2018-09-25 09:30:00,183.48,183.48,182.28,182.56,23986.0,183.48,183.48,182.28,182.56,23986.0
2018-09-25 09:40:00,182.65,183.35,182.34,182.93,20501.0,182.65,183.35,182.34,182.93,20501.0
2018-09-25 09:50:00,182.91,183.95,182.71,183.84,24696.0,182.91,183.95,182.71,183.84,24696.0
2018-09-25 10:00:00,183.71,184.05,183.35,183.35,9713.0,183.71,184.05,183.35,183.35,9713.0
2018-09-25 10:10:00,183.43,183.69,183.37,183.68,7031.0,183.43,183.69,183.37,183.68,7031.0
2018-09-25 10:20:00,183.71,183.81,183.56,183.62,15081.0,183.71,183.81,183.56,183.62,15081.0
2018-09-25 10:30:00,183.67,184.0,183.66,184.0,8561.0,183.67,184.0,183.66,184.0,8561.0
2018-09-25 10:40:00,183.99,184.06,183.72,183.94,19027.0,183.99,184.06,183.72,183.94,19027.0
2018-09-25 10:50:00,183.85,184.16,183.66,183.81,15614.0,183.85,184.16,183.66,183.81,15614.0
2018-09-25 11:00:00,183.87,183.91,183.63,183.75,13149.0,183.87,183.91,183.63,183.75,13149.0
2018-09-25 11:10:00,183.69,183.8,183.54,183.73,8375.0,183.69,183.8,183.54,183.73,8375.0
2018-09-25 11:20:00,183.75,183.75,183.43,183.54,62726.0,183.75,183.75,183.43,183.54,62726.0
2018-09-25 11:30:00,183.56,183.84,183.5,183.77,5500.0,183.56,183.84,183.5,183.77,5500.0
2018-09-25 11:40:00,183.78,183.85,183.68,183.71,6453.0,183.78,183.85,183.68,183.71,6453.0
2018-09-25 11:50:00,183.75,183.97,183.75,183.86,14876.0,183.75,183.97,183.75,183.86,14876.0
2018-09-25 12:00:00,183.86,183.96,183.68,183.81,12846.0,183.86,183.96,183.68,183.81,12846.0
2018-09-25 12:10:00,183.74,183.76,183.09,183.18,9974.0,183.74,183.76,183.09,183.18,9974.0
2018-09-25 12:20:00,183.19,183.24,183.08,183.16,5300.0,183.19,183.24,183.08,183.16,5300.0
2018-09-25 12:30:00,183.19,183.19,182.76,182.77,8305.0,183.19,183.19,182.76,182.77,8305.0
2018-09-25 12:40:00,182.83,183.17,182.76,183.08,11199.0,182.83,183.17,182.76,183.08,11199.0
2018-09-25 12:50:00,183.04,183.14,182.95,182.99,6495.0,183.04,183.14,182.95,182.99,6495.0
2018-09-25 13:00:00,182.99,183.03,182.73,182.98,9189.0,182.99,183.03,182.73,182.98,9189.0
2018-09-25 13:10:00,182.94,183.28,182.88,183.26,6400.0,182.94,183.28,182.88,183.26,6400.0
2018-09-25 13:20:00,183.24,183.6,183.19,183.49,8738.0,183.24,183.6,183.19,183.49,8738.0
2018-09-25 13:30:00,183.5,183.54,183.34,183.54,5532.0,183.5,183.54,183.34,183.54,5532.0
2018-09-25 13:40:00,183.54,183.54,183.25,183.47,5906.0,183.54,183.54,183.25,183.47,5906.0
2018-09-25 13:50:00,183.48,183.77,183.44,183.75,6022.0,183.48,183.77,183.44,183.75,6022.0
2018-09-25 14:00:00,183.74,183.74,183.46,183.49,7100.0,183.74,183.74,183.46,183.49,7100.0
2018-09-25 14:10:00,183.52,183.68,183.44,183.48,6002.0,183.52,183.68,183.44,183.48,6002.0
2018-09-25 14:20:00,183.43,183.53,183.4,183.5,10200.0,183.43,183.53,183.4,183.5,10200.0
2018-09-25 14:30:00,183.46,183.5,183.27,183.35,6323.0,183.46,183.5,183.27,183.35,6323.0
2018-09-25 14:40:00,183.34,183.35,183.09,183.13,3759.0,183.34,183.35,183.09,183.13,3759.0
2018-09-25 14:50:00,183.11,183.11,182.95,183.03,6919.0,183.11,183.11,182.95,183.03,6919.0
2018-09-25 15:00:00,183.06,183.06,182.79,182.87,6482.0,183.06,183.06,182.79,182.87,6482.0
2018-09-25 15:10:00,182.86,182.96,182.67,182.82,8317.0,182.86,182.96,182.67,182.82,8317.0
2018-09-25 15:20:00,182.79,182.96,182.76,182.96,8812.0,182.79,182.96,182.76,182.96,8812.0
2018-09-25 15:30:00,182.95,183.14,182.89,182.91,9765.0,182.95,183.14,182.89,182.91,9765.0
2018-09-25 15:40:00,182.89,182.89,182.62,182.63,14344.0,182.89,182.89,182.62,182.63,14344.0
2018-09-25 15:50:00,182.57,182.75,182.48,182.63,38168.0,182.57,182.75,182.48,182.63,38168.0
2018-09-26 09:30:00,182.67,184.56,182.67,184.38,36799.0,182.67,184.56,182.67,184.38,36799.0
2018-09-26 09:40:00,184.34,185.53,184.33,185.36,73748.0,184.34,185.53,184.33,185.36,73748.0
2018-09-26 09:50:00,185.24,186.14,185.24,186.0,27608.0,185.24,186.14,185.24,186.0,27608.0
2018-09-26 10:00:00,186.0,186.43,185.87,186.3,15632.0,186.0,186.43,185.87,186.3,15632.0
2018-09-26 10:10:00,186.24,186.79,186.11,186.75,27639.0,186.24,186.79,186.11,186.75,27639.0
2018-09-26 10:20:00,186.74,186.84,186.06,186.53,36589.0,186.74,186.84,186.06,186.53,36589.0
2018-09-26 10:30:00,186.5,186.85,186.09,186.52,55550.0,186.5,186.85,186.09,186.52,55550.0
2018-09-26 10:40:00,186.52,186.58,185.9,186.05,25765.0,186.52,186.58,185.9,186.05,25765.0
2018-09-26 10:50:00,186.08,186.59,186.08,186.34,11847.0,186.08,186.59,186.08,186.34,11847.0
2018-09-26 11:00:00,186.33,186.73,186.21,186.56,34420.0,186.33,186.73,186.21,186.56,34420.0
2018-09-26 11:10:00,186.61,187.25,186.57,187.16,29400.0,186.61,187.25,186.57,187.16,29400.0
2018-09-26 11:20:00,187.13,187.16,186.74,187.07,13949.0,187.13,187.16,186.74,187.07,13949.0
2018-09-26 11:30:00,187.12,187.34,187.08,187.24,14800.0,187.12,187.34,187.08,187.24,14800.0
2018-09-26 11:40:00,187.22,187.48,187.15,187.23,13705.0,187.22,187.48,187.15,187.23,13705.0
2018-09-26 11:50:00,187.25,187.66,187.2,187.49,32720.0,187.25,187.66,187.2,187.49,32720.0
2018-09-26 12:00:00,187.5,187.52,187.23,187.39,30715.0,187.5,187.52,187.23,187.39,30715.0
2018-09-26 12:10:00,187.45,187.88,187.44,187.85,19921.0,187.45,187.88,187.44,187.85,19921.0
2018-09-26 12:20:00,187.82,188.1,187.76,187.88,17223.0,187.82,188.1,187.76,187.88,17223.0
2018-09-26 12:30:00,187.91,188.16,187.91,188.12,13726.0,187.91,188.16,187.91,188.12,13726.0
2018-09-26 12:40:00,188.14,188.18,187.77,187.92,20009.0,188.14,188.18,187.77,187.92,20009.0
2018-09-26 12:50:00,187.87,188.1,187.85,187.95,9345.0,187.87,188.1,187.85,187.95,9345.0
2018-09-26 13:00:00,187.97,188.06,187.37,187.52,13420.0,187.97,188.06,187.37,187.52,13420.0
2018-09-26 13:10:00,187.54,187.8,187.51,187.71,20394.0,187.54,187.8,187.51,187.71,20394.0
2018-09-26 13:20:00,187.72,187.88,187.54,187.6,10710.0,187.72,187.88,187.54,187.6,10710.0
2018-09-26 13:30:00,187.42,187.9,187.39,187.65,58757.0,187.42,187.9,187.39,187.65,58757.0
2018-09-26 13:40:00,187.6,187.95,187.59,187.95,18910.0,187.6,187.95,187.59,187.95,18910.0
2018-09-26 13:50:00,187.99,188.4,187.91,188.28,25240.0,187.99,188.4,187.91,188.28,25240.0
2018-09-26 14:00:00,188.14,188.85,188.14,188.4,27232.0,188.14,188.85,188.14,188.4,27232.0
2018-09-26 14:10:00,188.4,189.23,188.34,189.07,34360.0,188.4,189.23,188.34,189.07,34360.0
2018-09-26 14:20:00,189.0,189.29,188.64,188.95,58448.0,189.0,189.29,188.64,188.95,58448.0
2018-09-26 14:30:00,188.83,188.85,188.3,188.4,10995.0,188.83,188.85,188.3,188.4,10995.0
2018-09-26 14:40:00,188.38,188.38,187.25,187.41,19417.0,188.38,188.38,187.25,187.41,19417.0
2018-09-26 14:50:00,187.45,187.93,187.44,187.81,16485.0,187.45,187.93,187.44,187.81,16485.0
2018-09-26 15:00:00,187.79,187.85,187.63,187.75,34956.0,187.79,187.85,187.63,187.75,34956.0
2018-09-26 15:10:00,187.72,187.9,187.56,187.6,27484.0,187.72,187.9,187.56,187.6,27484.0
2018-09-26 15:20:00,187.59,187.9,187.36,187.9,27008.0,187.59,187.9,187.36,187.9,27008.0
2018-09-26 15:30:00,187.85,187.92,187.41,187.65,69978.0,187.85,187.92,187.41,187.65,69978.0
2018-09-26 15:40:00,187.67,187.81,186.22,186.34,83339.0,187.67,187.81,186.22,186.34,83339.0
2018-09-26 15:50:00,186.35,186.78,186.2,186.66,106481.0,186.35,186.78,186.2,186.66,106481.0
2018-09-27 09:30:00,188.0,189.0,187.5,188.53,45933.0,188.0,189.0,187.5,188.53,45933.0
2018-09-27 09:40:00,188.45,188.96,188.07,188.24,106074.0,188.45,188.96,188.07,188.24,106074.0
2018-09-27 09:50:00,188.3,189.0,188.06,188.57,25931.0,188.3,189.0,188.06,188.57,25931.0
2018-09-27 10:00:00,188.79,188.94,188.55,188.67,22048.0,188.79,188.94,188.55,188.67,22048.0
2018-09-27 10:10:00,188.67,188.75,188.11,188.57,14317.0,188.67,188.75,188.11,188.57,14317.0
2018-09-27 10:20:00,188.65,188.73,188.4,188.64,10066.0,188.65,188.73,188.4,188.64,10066.0
2018-09-27 10:30:00,188.65,188.77,188.37,188.65,49419.0,188.65,188.77,188.37,188.65,49419.0
2018-09-27 10:40:00,188.65,188.88,188.58,188.87,26681.0,188.65,188.88,188.58,188.87,26681.0
2018-09-27 10:50:00,188.87,189.18,188.76,189.1,48142.0,188.87,189.18,188.76,189.1,48142.0
2018-09-27 11:00:00,189.13,189.48,188.75,188.75,18106.0,189.13,189.48,188.75,188.75,18106.0
2018-09-27 11:10:00,188.73,188.82,188.08,188.08,27009.0,188.73,188.82,188.08,188.08,27009.0
2018-09-27 11:20:00,188.13,188.31,187.97,188.31,11258.0,188.13,188.31,187.97,188.31,11258.0
2018-09-27 11:30:00,188.25,188.56,188.2,188.52,9044.0,188.25,188.56,188.2,188.52,9044.0
2018-09-27 11:40:00,188.55,189.27,188.48,189.27,14834.0,188.55,189.27,188.48,189.27,14834.0
2018-09-27 11:50:00,189.27,189.32,189.14,189.15,12262.0,189.27,189.32,189.14,189.15,12262.0
2018-09-27 12:00:00,189.12,189.37,189.0,189.33,12188.0,189.12,189.37,189.0,189.33,12188.0
2018-09-27 12:10:00,189.37,189.44,189.14,189.14,10318.0,189.37,189.44,189.14,189.14,10318.0
2018-09-27 12:20:00,189.12,189.7,189.06,189.68,9959.0,189.12,189.7,189.06,189.68,9959.0
2018-09-27 12:30:00,189.74,189.93,189.64,189.67,8960.0,189.74,189.93,189.64,189.67,8960.0
2018-09-27 12:40:00,189.72,189.72,189.5,189.64,6180.0,189.72,189.72,189.5,189.64,6180.0
2018-09-27 12:50:00,189.64,189.89,189.64,189.74,5925.0,189.64,189.89,189.64,189.74,5925.0
2018-09-27 13:00:00,189.69,189.85,189.57,189.65,6846.0,189.69,189.85,189.57,189.65,6846.0
2018-09-27 13:10:00,189.61,189.93,189.59,189.93,10108.0,189.61,189.93,189.59,189.93,10108.0
2018-09-27 13:20:00,189.89,189.95,189.7,189.95,15828.0,189.89,189.95,189.7,189.95,15828.0
2018-09-27 13:30:00,189.99,190.0,189.91,189.95,29651.0,189.99,190.0,189.91,189.95,29651.0
2018-09-27 13:40:00,189.9,189.92,189.65,189.86,15817.0,189.9,189.92,189.65,189.86,15817.0
2018-09-27 13:50:00,189.91,190.0,189.77,189.94,10909.0,189.91,190.0,189.77,189.94,10909.0
2018-09-27 14:00:00,189.86,190.0,189.79,189.94,13313.0,189.86,190.0,189.79,189.94,13313.0
2018-09-27 14:10:00,189.96,190.0,189.63,189.66,43587.0,189.96,190.0,189.63,189.66,43587.0
2018-09-27 14:20:00,189.65,189.86,189.63,189.86,26871.0,189.65,189.86,189.63,189.86,26871.0
2018-09-27 14:30:00,189.9,189.96,189.48,189.49,16799.0,189.9,189.96,189.48,189.49,16799.0
2018-09-27 14:40:00,189.53,189.53,188.87,189.04,28018.0,189.53,189.53,188.87,189.04,28018.0
2018-09-27 14:50:00,189.03,189.39,188.9,189.39,36902.0,189.03,189.39,188.9,189.39,36902.0
2018-09-27 15:00:00,189.35,189.5,189.31,189.33,22759.0,189.35,189.5,189.31,189.33,22759.0
2018-09-27 15:10:00,189.33,189.5,189.12,189.5,18008.0,189.33,189.5,189.12,189.5,18008.0
2018-09-27 15:20:00,189.5,189.66,189.19,189.66,19098.0,189.5,189.66,189.19,189.66,19098.0
2018-09-27 15:30:00,189.61,189.84,189.48,189.8,35100.0,189.61,189.84,189.48,189.8,35100.0
2018-09-27 15:40:00,189.76,189.76,189.38,189.42,45367.0,189.76,189.76,189.38,189.42,45367.0
2018-09-27 15:50:00,189.42,190.0,189.33,189.74,105779.0,189.42,190.0,189.33,189.74,105779.0
2018-09-28 09:30:00,189.74,190.57,189.44,190.43,24869.0,189.74,190.57,189.44,190.43,24869.0
2018-09-28 09:40:00,190.22,190.32,189.52,189.83,12334.0,190.22,190.32,189.52,189.83,12334.0
2018-09-28 09:50:00,189.95,190.7,189.72,190.38,19496.0,189.95,190.7,189.72,190.38,19496.0
2018-09-28 10:00:00,190.45,191.48,190.45,191.35,35544.0,190.45,191.48,190.45,191.35,35544.0
2018-09-28 10:10:00,191.29,192.07,191.29,192.07,21803.0,191.29,192.07,191.29,192.07,21803.0
2018-09-28 10:20:00,192.11,192.33,191.86,192.26,21377.0,192.11,192.33,191.86,192.26,21377.0
2018-09-28 10:30:00,192.19,192.43,191.89,192.16,13552.0,192.19,192.43,191.89,192.16,13552.0
2018-09-28 10:40:00,192.15,192.2,191.53,191.97,23596.0,192.15,192.2,191.53,191.97,23596.0
2018-09-28 10:50:00,191.99,192.01,191.32,191.32,16496.0,191.99,192.01,191.32,191.32,16496.0
2018-09-28 11:00:00,191.33,191.87,191.32,191.87,12789.0,191.33,191.87,191.32,191.87,12789.0
2018-09-28 11:10:00,191.95,192.08,191.76,191.88,15837.0,191.95,192.08,191.76,191.88,15837.0
2018-09-28 11:20:00,191.83,191.98,191.75,191.91,6634.0,191.83,191.98,191.75,191.91,6634.0
2018-09-28 11:30:00,191.97,191.97,191.56,191.65,15487.0,191.97,191.97,191.56,191.65,15487.0
2018-09-28 11:40:00,191.67,191.78,191.56,191.7,17572.0,191.67,191.78,191.56,191.7,17572.0
2018-09-28 11:50:00,191.61,191.9,191.59,191.86,18093.0,191.61,191.9,191.59,191.86,18093.0
2018-09-28 12:00:00,191.84,192.06,191.72,191.83,29415.0,191.84,192.06,191.72,191.83,29415.0
2018-09-28 12:10:00,191.83,192.09,191.81,191.86,8302.0,191.83,192.09,191.81,191.86,8302.0
2018-09-28 12:20:00,191.94,191.94,191.8,191.8,11562.0,191.94,191.94,191.8,191.8,11562.0
2018-09-28 12:30:00,191.8,191.8,191.25,191.39,62586.0,191.8,191.8,191.25,191.39,62586.0
2018-09-28 12:40:00,191.32,191.42,190.71,190.77,7639.0,191.32,191.42,190.71,190.77,7639.0
2018-09-28 12:50:00,190.88,191.12,190.8,191.1,14626.0,190.88,191.12,190.8,191.1,14626.0
2018-09-28 13:00:00,191.2,191.26,191.1,191.12,4987.0,191.2,191.26,191.1,191.12,4987.0
2018-09-28 13:10:00,191.13,191.16,190.98,191.04,9826.0,191.13,191.16,190.98,191.04,9826.0
2018-09-28 13:20:00,191.03,191.5,191.03,191.34,15869.0,191.03,191.5,191.03,191.34,15869.0
2018-09-28 13:30:00,191.37,191.38,191.17,191.31,17715.0,191.37,191.38,191.17,191.31,17715.0
2018-09-28 13:40:00,191.33,191.5,191.23,191.28,22673.0,191.33,191.5,191.23,191.28,22673.0
2018-09-28 13:50:00,191.29,191.48,191.26,191.34,38119.0,191.29,191.48,191.26,191.34,38119.0
2018-09-28 14:00:00,191.35,191.74,191.17,191.73,33066.0,191.35,191.74,191.17,191.73,33066.0
2018-09-28 14:10:00,191.71,191.75,191.39,191.67,36586.0,191.71,191.75,191.39,191.67,36586.0
2018-09-28 14:20:00,191.63,192.59,191.63,192.57,35686.0,191.63,192.59,191.63,192.57,35686.0
2018-09-28 14:30:00,192.57,192.79,192.33,192.58,24830.0,192.57,192.79,192.33,192.58,24830.0
2018-09-28 14:40:00,192.58,193.24,192.57,193.19,52201.0,192.58,193.24,192.57,193.19,52201.0
2018-09-28 14:50:00,193.24,193.4,192.88,193.31,106239.0,193.24,193.4,192.88,193.31,106239.0
2018-09-28 15:00:00,193.23,193.57,193.22,193.38,23664.0,193.23,193.57,193.22,193.38,23664.0
2018-09-28 15:10:00,193.35,193.56,193.34,193.51,20391.0,193.35,193.56,193.34,193.51,20391.0
2018-09-28 15:20:00,193.53,193.74,193.0,193.2,85603.0,193.53,193.74,193.0,193.2,85603.0
2018-09-28 15:30:00,193.22,193.5,193.14,193.36,48230.0,193.22,193.5,193.14,193.36,48230.0
2018-09-28 15:40:00,193.39,193.78,193.16,193.34,45914.0,193.39,193.78,193.16,193.34,45914.0
2018-09-28 15:50:00,193.32,193.37,192.61,192.74,141164.0,193.32,193.37,192.61,192.74,141164.0
2018-10-01 09:30:00,193.24,194.49,192.4,193.89,75885.0,193.24,194.49,192.4,193.89,75885.0
2018-10-01 09:40:00,193.95,194.23,193.43,193.8,19085.0,193.95,194.23,193.43,193.8,19085.0
2018-10-01 09:50:00,193.88,194.37,193.69,193.93,34394.0,193.88,194.37,193.69,193.93,34394.0
2018-10-01 10:00:00,193.99,194.66,193.29,194.59,25095.0,193.99,194.66,193.29,194.59,25095.0
2018-10-01 10:10:00,194.66,194.92,194.32,194.67,19928.0,194.66,194.92,194.32,194.67,19928.0
2018-10-01 10:20:00,194.67,194.74,194.21,194.74,43905.0,194.67,194.74,194.21,194.74,43905.0
2018-10-01 10:30:00,194.78,194.88,194.21,194.44,42655.0,194.78,194.88,194.21,194.44,42655.0
2018-10-01 10:40:00,194.39,194.53,194.03,194.3,116177.0,194.39,194.53,194.03,194.3,116177.0
2018-10-01 10:50:00,194.3,194.51,193.84,194.03,42533.0,194.3,194.51,193.84,194.03,42533.0
2018-10-01 11:00:00,194.0,194.12,193.67,193.97,90985.0,194.0,194.12,193.67,193.97,90985.0
2018-10-01 11:10:00,194.0,194.51,193.93,194.36,45451.0,194.0,194.51,193.93,194.36,45451.0
2018-10-01 11:20:00,194.36,194.75,194.33,194.65,34627.0,194.36,194.75,194.33,194.65,34627.0
2018-10-01 11:30:00,194.77,194.84,193.75,193.91,17750.0,194.77,194.84,193.75,193.91,17750.0
2018-10-01 11:40:00,193.82,194.04,193.75,193.84,19836.0,193.82,194.04,193.75,193.84,19836.0
2018-10-01 11:50:00,193.89,194.02,193.69,193.82,39459.0,193.89,194.02,193.69,193.82,39459.0
2018-10-01 12:00:00,193.82,193.97,193.73,193.97,23700.0,193.82,193.97,193.73,193.97,23700.0
2018-10-01 12:10:00,194.04,194.3,193.6,193.6,19313.0,194.04,194.3,193.6,193.6,19313.0
2018-10-01 12:20:00,193.53,193.83,193.42,193.58,21516.0,193.53,193.83,193.42,193.58,21516.0
2018-10-01 12:30:00,193.56,193.7,193.45,193.58,18249.0,193.56,193.7,193.45,193.58,18249.0
2018-10-01 12:40:00,193.55,193.55,192.31,192.41,60892.0,193.55,193.55,192.31,192.41,60892.0
2018-10-01 12:50:00,192.41,192.78,192.41,192.57,15194.0,192.41,192.78,192.41,192.57,15194.0
2018-10-01 13:00:00,192.53,192.97,192.47,192.91,15852.0,192.53,192.97,192.47,192.91,15852.0
2018-10-01 13:10:00,192.84,193.17,192.66,193.17,9830.0,192.84,193.17,192.66,193.17,9830.0
2018-10-01 13:20:00,193.21,193.21,192.98,193.03,31730.0,193.21,193.21,192.98,193.03,31730.0
2018-10-01 13:30:00,193.02,193.03,192.86,192.93,37121.0,193.02,193.03,192.86,192.93,37121.0
2018-10-01 13:40:00,192.94,193.29,192.93,193.24,23439.0,192.94,193.29,192.93,193.24,23439.0
2018-10-01 13:50:00,193.2,193.24,192.71,192.77,47253.0,193.2,193.24,192.71,192.77,47253.0
2018-10-01 14:00:00,192.75,192.77,192.1,192.16,13595.0,192.75,192.77,192.1,192.16,13595.0
2018-10-01 14:10:00,192.12,192.29,192.05,192.17,30317.0,192.12,192.29,192.05,192.17,30317.0
2018-10-01 14:20:00,192.16,192.29,192.02,192.14,39534.0,192.16,192.29,192.02,192.14,39534.0
2018-10-01 14:30:00,192.17,192.24,192.05,192.17,21738.0,192.17,192.24,192.05,192.17,21738.0
2018-10-01 14:40:00,192.17,192.2,192.05,192.12,40537.0,192.17,192.2,192.05,192.12,40537.0
2018-10-01 14:50:00,192.09,192.29,192.06,192.29,16715.0,192.09,192.29,192.06,192.29,16715.0
2018-10-01 15:00:00,192.29,192.57,192.25,192.4,20097.0,192.29,192.57,192.25,192.4,20097.0
2018-10-01 15:10:00,192.4,192.57,192.3,192.33,16479.0,192.4,192.57,192.3,192.33,16479.0
2018-10-01 15:20:00,192.32,192.33,191.82,191.91,40713.0,192.32,192.33,191.82,191.91,40713.0
2018-10-01 15:30:00,191.91,191.92,191.62,191.87,41852.0,191.91,191.92,191.62,191.87,41852.0
2018-10-01 15:40:00,191.84,191.88,191.53,191.72,48899.0,191.84,191.88,191.53,191.72,48899.0
2018-10-01 15:50:00,191.71,191.91,191.39,191.56,121549.0,191.71,191.91,191.39,191.56,121549.0
2018-10-02 09:30:00,191.84,192.57,191.22,192.01,13321.0,191.84,192.57,191.22,192.01,13321.0
2018-10-02 09:40:00,191.84,192.4,191.3,191.88,36572.0,191.84,192.4,191.3,191.88,36572.0
2018-10-02 09:50:00,191.84,191.96,191.05,191.66,21997.0,191.84,191.96,191.05,191.66,21997.0
2018-10-02 10:00:00,191.74,191.76,191.11,191.71,12350.0,191.74,191.76,191.11,191.71,12350.0
2018-10-02 10:10:00,191.52,192.11,191.42,192.11,9762.0,191.52,192.11,191.42,192.11,9762.0
2018-10-02 10:20:00,191.94,191.95,191.6,191.81,26304.0,191.94,191.95,191.6,191.81,26304.0
2018-10-02 10:30:00,191.72,191.83,190.81,191.02,26508.0,191.72,191.83,190.81,191.02,26508.0
2018-10-02 10:40:00,190.96,191.38,190.79,191.38,4150.0,190.96,191.38,190.79,191.38,4150.0
2018-10-02 10:50:00,191.41,191.58,191.0,191.29,12350.0,191.41,191.58,191.0,191.29,12350.0
2018-10-02 11:00:00,191.21,191.54,191.21,191.54,10717.0,191.21,191.54,191.21,191.54,10717.0
2018-10-02 11:10:00,191.48,191.56,191.25,191.25,12712.0,191.48,191.56,191.25,191.25,12712.0
2018-10-02 11:20:00,191.23,191.51,191.16,191.31,13874.0,191.23,191.51,191.16,191.31,13874.0
2018-10-02 11:30:00,191.35,191.43,190.94,191.01,22580.0,191.35,191.43,190.94,191.01,22580.0
2018-10-02 11:40:00,191.04,191.51,191.0,191.25,9569.0,191.04,191.51,191.0,191.25,9569.0
2018-10-02 11:50:00,191.24,191.62,191.2,191.54,13300.0,191.24,191.62,191.2,191.54,13300.0
2018-10-02 12:00:00,191.49,191.91,191.49,191.9,10457.0,191.49,191.91,191.49,191.9,10457.0
2018-10-02 12:10:00,191.98,192.01,191.81,191.93,4891.0,191.98,192.01,191.81,191.93,4891.0
2018-10-02 12:20:00,191.85,192.31,191.85,192.24,28697.0,191.85,192.31,191.85,192.24,28697.0
2018-10-02 12:30:00,192.34,192.62,192.29,192.43,13951.0,192.34,192.62,192.29,192.43,13951.0
2018-10-02 12:40:00,192.43,192.43,191.97,192.04,2700.0,192.43,192.43,191.97,192.04,2700.0
2018-10-02 12:50:00,192.05,192.12,191.6,191.8,6591.0,192.05,192.12,191.6,191.8,6591.0
2018-10-02 13:00:00,191.83,191.98,191.83,191.93,5462.0,191.83,191.98,191.83,191.93,5462.0
2018-10-02 13:10:00,191.97,191.99,191.8,191.93,29713.0,191.97,191.99,191.8,191.93,29713.0
2018-10-02 13:20:00,191.92,192.01,191.37,191.53,14228.0,191.92,192.01,191.37,191.53,14228.0
2018-10-02 13:30:00,191.5,191.58,191.38,191.58,5010.0,191.5,191.58,191.38,191.58,5010.0
2018-10-02 13:40:00,191.56,191.8,191.5,191.72,5936.0,191.56,191.8,191.5,191.72,5936.0
2018-10-02 13:50:00,191.73,191.88,191.61,191.64,3900.0,191.73,191.88,191.61,191.64,3900.0
2018-10-02 14:00:00,191.64,191.69,191.52,191.54,3700.0,191.64,191.69,191.52,191.54,3700.0
2018-10-02 14:10:00,191.59,191.69,191.43,191.63,26333.0,191.59,191.69,191.43,191.63,26333.0
2018-10-02 14:20:00,191.63,191.98,191.59,191.88,6367.0,191.63,191.98,191.59,191.88,6367.0
2018-10-02 14:30:00,191.91,191.91,191.55,191.56,7865.0,191.91,191.91,191.55,191.56,7865.0
2018-10-02 14:40:00,191.55,191.76,191.43,191.5,5976.0,191.55,191.76,191.43,191.5,5976.0
2018-10-02 14:50:00,191.57,191.73,191.47,191.68,7613.0,191.57,191.73,191.47,191.68,7613.0
2018-10-02 15:00:00,191.67,191.67,191.34,191.56,17976.0,191.67,191.67,191.34,191.56,17976.0
2018-10-02 15:10:00,191.58,191.62,190.95,190.96,24971.0,191.58,191.62,190.95,190.96,24971.0
2018-10-02 15:20:00,190.96,191.29,190.95,191.06,20531.0,190.96,191.29,190.95,191.06,20531.0
2018-10-02 15:30:00,191.11,191.64,191.1,191.64,13448.0,191.11,191.64,191.1,191.64,13448.0
2018-10-02 15:40:00,191.61,191.93,191.6,191.9,15628.0,191.61,191.93,191.6,191.9,15628.0
2018-10-02 15:50:00,191.91,192.04,191.79,191.93,35972.0,191.91,192.04,191.79,191.93,35972.0
2018-10-03 09:30:00,192.13,193.06,191.35,192.46,28435.0,192.13,193.06,191.35,192.46,28435.0
2018-10-03 09:40:00,192.43,192.53,191.65,191.81,46813.0,192.43,192.53,191.65,191.81,46813.0
2018-10-03 09:50:00,191.93,193.06,191.82,192.86,50343.0,191.93,193.06,191.82,192.86,50343.0
2018-10-03 10:00:00,192.68,192.68,192.26,192.56,20393.0,192.68,192.68,192.26,192.56,20393.0
2018-10-03 10:10:00,192.75,192.77,191.96,192.01,11744.0,192.75,192.77,191.96,192.01,11744.0
2018-10-03 10:20:00,191.97,192.3,191.96,192.15,10665.0,191.97,192.3,191.96,192.15,10665.0
2018-10-03 10:30:00,192.26,192.31,192.04,192.18,15342.0,192.26,192.31,192.04,192.18,15342.0
2018-10-03 10:40:00,192.14,192.3,192.04,192.25,6474.0,192.14,192.3,192.04,192.25,6474.0
2018-10-03 10:50:00,192.15,192.27,192.06,192.17,8553.0,192.15,192.27,192.06,192.17,8553.0
2018-10-03 11:00:00,192.17,192.37,191.97,192.08,27464.0,192.17,192.37,191.97,192.08,27464.0
2018-10-03 11:10:00,192.1,192.24,191.58,191.84,13531.0,192.1,192.24,191.58,191.84,13531.0
2018-10-03 11:20:00,191.9,192.15,191.89,192.09,9850.0,191.9,192.15,191.89,192.09,9850.0
2018-10-03 11:30:00,192.13,192.18,192.0,192.13,12853.0,192.13,192.18,192.0,192.13,12853.0
2018-10-03 11:40:00,192.14,192.15,192.0,192.0,5500.0,192.14,192.15,192.0,192.0,5500.0
2018-10-03 11:50:00,192.1,192.25,192.0,192.21,12126.0,192.1,192.25,192.0,192.21,12126.0
2018-10-03 12:00:00,192.23,192.25,192.03,192.04,26720.0,192.23,192.25,192.03,192.04,26720.0
2018-10-03 12:10:00,192.06,192.18,192.0,192.18,25541.0,192.06,192.18,192.0,192.18,25541.0
2018-10-03 12:20:00,192.23,192.83,192.18,192.83,10886.0,192.23,192.83,192.18,192.83,10886.0
2018-10-03 12:30:00,192.83,192.89,192.46,192.54,6850.0,192.83,192.89,192.46,192.54,6850.0
2018-10-03 12:40:00,192.58,192.68,192.45,192.51,7350.0,192.58,192.68,192.45,192.51,7350.0
2018-10-03 12:50:00,192.46,192.47,192.3,192.37,11280.0,192.46,192.47,192.3,192.37,11280.0
2018-10-03 13:00:00,192.37,192.5,192.33,192.44,5650.0,192.37,192.5,192.33,192.44,5650.0
2018-10-03 13:10:00,192.44,192.65,192.41,192.5,3700.0,192.44,192.65,192.41,192.5,3700.0
2018-10-03 13:20:00,192.45,192.45,192.22,192.33,4683.0,192.45,192.45,192.22,192.33,4683.0
2018-10-03 13:30:00,192.37,192.5,192.25,192.26,4255.0,192.37,192.5,192.25,192.26,4255.0
2018-10-03 13:40:00,192.24,192.36,192.12,192.2,5941.0,192.24,192.36,192.12,192.2,5941.0
2018-10-03 13:50:00,192.21,192.34,192.13,192.25,4717.0,192.21,192.34,192.13,192.25,4717.0
2018-10-03 14:00:00,192.32,192.36,192.16,192.17,5150.0,192.32,192.36,192.16,192.17,5150.0
2018-10-03 14:10:00,192.26,192.46,192.2,192.46,5927.0,192.26,192.46,192.2,192.46,5927.0
2018-10-03 14:20:00,192.46,192.58,192.26,192.44,26042.0,192.46,192.58,192.26,192.44,26042.0
2018-10-03 14:30:00,192.41,192.49,192.19,192.35,13362.0,192.41,192.49,192.19,192.35,13362.0
2018-10-03 14:40:00,192.3,192.45,192.12,192.26,12100.0,192.3,192.45,192.12,192.26,12100.0
2018-10-03 14:50:00,192.37,192.49,192.0,192.0,14312.0,192.37,192.49,192.0,192.0,14312.0
2018-10-03 15:00:00,192.11,192.24,192.05,192.21,43627.0,192.11,192.24,192.05,192.21,43627.0
2018-10-03 15:10:00,192.27,192.28,191.82,191.82,19680.0,192.27,192.28,191.82,191.82,19680.0
2018-10-03 15:20:00,191.78,192.3,191.65,192.15,42476.0,191.78,192.3,191.65,192.15,42476.0
2018-10-03 15:30:00,192.15,192.28,191.93,191.93,69799.0,192.15,192.28,191.93,191.93,69799.0
2018-10-03 15:40:00,191.96,192.33,191.92,192.23,18423.0,191.96,192.33,191.92,192.23,18423.0
2018-10-03 15:50:00,192.2,192.35,192.09,192.25,46344.0,192.2,192.35,192.09,192.25,46344.0
2018-10-04 09:30:00,191.58,192.62,191.57,192.15,24755.0,191.58,192.62,191.57,192.15,24755.0
2018-10-04 09:40:00,192.18,192.19,190.96,191.3,35978.0,192.18,192.19,190.96,191.3,35978.0
2018-10-04 09:50:00,191.08,192.08,191.08,192.05,36041.0,191.08,192.08,191.08,192.05,36041.0
2018-10-04 10:00:00,192.2,192.37,191.69,192.0,9165.0,192.2,192.37,191.69,192.0,9165.0
2018-10-04 10:10:00,191.97,191.99,191.14,191.21,21371.0,191.97,191.99,191.14,191.21,21371.0
2018-10-04 10:20:00,191.15,191.38,190.73,191.0,20137.0,191.15,191.38,190.73,191.0,20137.0
2018-10-04 10:30:00,190.89,191.51,190.62,191.4,43286.0,190.89,191.51,190.62,191.4,43286.0
2018-10-04 10:40:00,191.32,191.38,190.42,190.66,17876.0,191.32,191.38,190.42,190.66,17876.0
2018-10-04 10:50:00,190.69,191.11,190.64,191.0,13482.0,190.69,191.11,190.64,191.0,13482.0
2018-10-04 11:00:00,190.86,191.34,190.86,191.06,9623.0,190.86,191.34,190.86,191.06,9623.0
2018-10-04 11:10:00,190.94,190.97,190.58,190.62,11138.0,190.94,190.97,190.58,190.62,11138.0
2018-10-04 11:20:00,190.52,190.61,189.65,189.86,9417.0,190.52,190.61,189.65,189.86,9417.0
2018-10-04 11:30:00,189.68,189.72,188.86,188.86,16951.0,189.68,189.72,188.86,188.86,16951.0
2018-10-04 11:40:00,188.89,189.37,188.77,189.03,18255.0,188.89,189.37,188.77,189.03,18255.0
2018-10-04 11:50:00,188.91,189.09,188.54,188.54,9075.0,188.91,189.09,188.54,188.54,9075.0
2018-10-04 12:00:00,188.59,188.7,188.05,188.43,10352.0,188.59,188.7,188.05,188.43,10352.0
2018-10-04 12:10:00,188.26,188.57,188.13,188.3,27235.0,188.26,188.57,188.13,188.3,27235.0
2018-10-04 12:20:00,188.14,188.17,187.1,187.4,16960.0,188.14,188.17,187.1,187.4,16960.0
2018-10-04 12:30:00,187.33,188.36,187.31,188.29,9574.0,187.33,188.36,187.31,188.29,9574.0
2018-10-04 12:40:00,188.32,188.87,188.16,188.74,5833.0,188.32,188.87,188.16,188.74,5833.0
2018-10-04 12:50:00,188.63,188.72,188.11,188.3,7276.0,188.63,188.72,188.11,188.3,7276.0
2018-10-04 13:00:00,188.09,188.51,188.08,188.45,6885.0,188.09,188.51,188.08,188.45,6885.0
2018-10-04 13:10:00,188.48,188.5,188.28,188.34,5800.0,188.48,188.5,188.28,188.34,5800.0
2018-10-04 13:20:00,188.31,188.73,188.17,188.69,4906.0,188.31,188.73,188.17,188.69,4906.0
2018-10-04 13:30:00,188.7,188.76,188.5,188.76,7303.0,188.7,188.76,188.5,188.76,7303.0
2018-10-04 13:40:00,188.7,189.01,188.48,188.48,16156.0,188.7,189.01,188.48,188.48,16156.0
2018-10-04 13:50:00,188.42,188.51,188.18,188.43,4944.0,188.42,188.51,188.18,188.43,4944.0
2018-10-04 14:00:00,188.47,188.55,188.08,188.11,4937.0,188.47,188.55,188.08,188.11,4937.0
2018-10-04 14:10:00,187.94,188.15,187.63,187.63,9150.0,187.94,188.15,187.63,187.63,9150.0
2018-10-04 14:20:00,187.58,187.63,187.11,187.49,41194.0,187.58,187.63,187.11,187.49,41194.0
2018-10-04 14:30:00,187.45,188.31,187.34,188.3,9882.0,187.45,188.31,187.34,188.3,9882.0
2018-10-04 14:40:00,188.27,188.57,187.9,188.3,8240.0,188.27,188.57,187.9,188.3,8240.0
2018-10-04 14:50:00,188.3,188.72,188.17,188.68,10790.0,188.3,188.72,188.17,188.68,10790.0
2018-10-04 15:00:00,188.54,188.63,188.39,188.56,7737.0,188.54,188.63,188.39,188.56,7737.0
2018-10-04 15:10:00,188.58,188.62,188.21,188.37,7367.0,188.58,188.62,188.21,188.37,7367.0
2018-10-04 15:20:00,188.32,188.32,187.85,187.87,7072.0,188.32,188.32,187.85,187.87,7072.0
2018-10-04 15:30:00,187.82,188.26,187.82,188.1,13577.0,187.82,188.26,187.82,188.1,13577.0
2018-10-04 15:40:00,188.17,188.86,188.04,188.68,21846.0,188.17,188.86,188.04,188.68,21846.0
2018-10-04 15:50:00,188.71,188.94,188.5,188.62,48186.0,188.71,188.94,188.5,188.62,48186.0
2018-10-05 09:30:00,188.64,191.25,188.64,191.2,21681.0,188.64,191.25,188.64,191.2,21681.0
2018-10-05 09:40:00,191.19,191.5,190.79,190.79,12598.0,191.19,191.5,190.79,190.79,12598.0
2018-10-05 09:50:00,190.76,190.95,190.33,190.47,12934.0,190.76,190.95,190.33,190.47,12934.0
2018-10-05 10:00:00,190.48,190.77,190.02,190.2,11612.0,190.48,190.77,190.02,190.2,11612.0
2018-10-05 10:10:00,190.03,190.17,189.27,189.57,15669.0,190.03,190.17,189.27,189.57,15669.0
2018-10-05 10:20:00,189.76,191.12,189.72,190.88,11962.0,189.76,191.12,189.72,190.88,11962.0
2018-10-05 10:30:00,190.87,190.87,190.08,190.13,12782.0,190.87,190.87,190.08,190.13,12782.0
2018-10-05 10:40:00,189.96,190.41,189.74,189.76,9311.0,189.96,190.41,189.74,189.76,9311.0
2018-10-05 10:50:00,189.76,190.02,189.53,190.02,9701.0,189.76,190.02,189.53,190.02,9701.0
2018-10-05 11:00:00,189.95,190.18,189.36,189.36,7815.0,189.95,190.18,189.36,189.36,7815.0
2018-10-05 11:10:00,189.2,189.2,188.61,188.8,20571.0,189.2,189.2,188.61,188.8,20571.0
2018-10-05 11:20:00,188.73,189.0,188.49,189.0,6496.0,188.73,189.0,188.49,189.0,6496.0
2018-10-05 11:30:00,188.92,188.98,188.47,188.94,6363.0,188.92,188.98,188.47,188.94,6363.0
2018-10-05 11:40:00,188.97,188.99,188.31,188.55,8848.0,188.97,188.99,188.31,188.55,8848.0
2018-10-05 11:50:00,188.55,188.55,187.25,187.64,27127.0,188.55,188.55,187.25,187.64,27127.0
2018-10-05 12:00:00,187.56,187.7,186.53,186.89,42230.0,187.56,187.7,186.53,186.89,42230.0
2018-10-05 12:10:00,186.9,187.23,186.76,187.05,16240.0,186.9,187.23,186.76,187.05,16240.0
2018-10-05 12:20:00,187.17,187.21,186.8,186.83,15110.0,187.17,187.21,186.8,186.83,15110.0
2018-10-05 12:30:00,186.79,186.79,186.34,186.34,11765.0,186.79,186.79,186.34,186.34,11765.0
2018-10-05 12:40:00,186.28,186.72,185.91,186.72,8573.0,186.28,186.72,185.91,186.72,8573.0
2018-10-05 12:50:00,186.69,187.05,186.58,186.62,12663.0,186.69,187.05,186.58,186.62,12663.0
2018-10-05 13:00:00,186.61,186.62,186.09,186.17,8954.0,186.61,186.62,186.09,186.17,8954.0
2018-10-05 13:10:00,186.26,186.46,186.0,186.07,8758.0,186.26,186.46,186.0,186.07,8758.0
2018-10-05 13:20:00,185.97,185.97,185.37,185.52,14380.0,185.97,185.97,185.37,185.52,14380.0
2018-10-05 13:30:00,185.57,186.11,185.39,185.61,17514.0,185.57,186.11,185.39,185.61,17514.0
2018-10-05 13:40:00,185.72,186.25,185.71,186.15,25266.0,185.72,186.25,185.71,186.15,25266.0
2018-10-05 13:50:00,186.16,186.84,186.03,186.71,10297.0,186.16,186.84,186.03,186.71,10297.0
2018-10-05 14:00:00,186.78,187.37,186.67,186.73,7137.0,186.78,187.37,186.67,186.73,7137.0
2018-10-05 14:10:00,186.82,187.29,186.82,187.29,6402.0,186.82,187.29,186.82,187.29,6402.0
2018-10-05 14:20:00,187.69,187.79,187.37,187.49,6665.0,187.69,187.79,187.37,187.49,6665.0
2018-10-05 14:30:00,187.42,188.03,187.42,187.94,10738.0,187.42,188.03,187.42,187.94,10738.0
2018-10-05 14:40:00,187.91,188.43,187.9,188.21,8910.0,187.91,188.43,187.9,188.21,8910.0
2018-10-05 14:50:00,188.28,188.31,187.9,188.25,11676.0,188.28,188.31,187.9,188.25,11676.0
2018-10-05 15:00:00,188.28,188.89,188.2,188.89,8614.0,188.28,188.89,188.2,188.89,8614.0
2018-10-05 15:10:00,189.01,189.01,188.44,188.51,16397.0,189.01,189.01,188.44,188.51,16397.0
2018-10-05 15:20:00,188.55,188.82,188.32,188.34,9695.0,188.55,188.82,188.32,188.34,9695.0
2018-10-05 15:30:00,188.41,188.41,187.92,187.96,11971.0,188.41,188.41,187.92,187.96,11971.0
2018-10-05 15:40:00,187.94,188.72,187.88,188.64,18056.0,187.94,188.72,187.88,188.64,18056.0
2018-10-05 15:50:00,188.57,188.6,187.9,188.02,47067.0,188.57,188.6,187.9,188.02,47067.0
2018-10-08 09:30:00,186.95,187.41,185.48,186.77,17653.0,186.95,187.41,185.48,186.77,17653.0
2018-10-08 09:40:00,186.39,187.22,185.9,185.91,11800.0,186.39,187.22,185.9,185.91,11800.0
2018-10-08 09:50:00,186.0,187.46,185.97,187.07,11810.0,186.0,187.46,185.97,187.07,11810.0
2018-10-08 10:00:00,187.15,187.46,186.99,187.46,12200.0,187.15,187.46,186.99,187.46,12200.0
2018-10-08 10:10:00,187.42,187.7,186.93,187.31,32413.0,187.42,187.7,186.93,187.31,32413.0
2018-10-08 10:20:00,187.29,187.53,186.87,187.21,7034.0,187.29,187.53,186.87,187.21,7034.0
2018-10-08 10:30:00,187.38,187.38,186.82,186.99,7283.0,187.38,187.38,186.82,186.99,7283.0
2018-10-08 10:40:00,187.03,187.11,186.11,186.2,5000.0,187.03,187.11,186.11,186.2,5000.0
2018-10-08 10:50:00,186.35,186.95,186.09,186.79,30299.0,186.35,186.95,186.09,186.79,30299.0
2018-10-08 11:00:00,186.75,186.9,186.06,186.41,7380.0,186.75,186.9,186.06,186.41,7380.0
2018-10-08 11:10:00,186.46,186.71,186.33,186.48,6500.0,186.46,186.71,186.33,186.48,6500.0
2018-10-08 11:20:00,186.4,186.41,185.83,186.03,24099.0,186.4,186.41,185.83,186.03,24099.0
2018-10-08 11:30:00,186.11,186.15,184.73,184.78,15961.0,186.11,186.15,184.73,184.78,15961.0
2018-10-08 11:40:00,184.69,184.98,184.2,184.98,11206.0,184.69,184.98,184.2,184.98,11206.0
2018-10-08 11:50:00,184.86,185.38,184.74,185.09,11932.0,184.86,185.38,184.74,185.09,11932.0
2018-10-08 12:00:00,184.99,185.16,184.75,185.0,6623.0,184.99,185.16,184.75,185.0,6623.0
2018-10-08 12:10:00,184.81,184.85,184.24,184.37,4813.0,184.81,184.85,184.24,184.37,4813.0
2018-10-08 12:20:00,184.25,185.16,184.15,185.12,14046.0,184.25,185.16,184.15,185.12,14046.0
2018-10-08 12:30:00,185.02,185.02,184.5,184.89,6235.0,185.02,185.02,184.5,184.89,6235.0
2018-10-08 12:40:00,184.73,184.91,184.33,184.56,7615.0,184.73,184.91,184.33,184.56,7615.0
2018-10-08 12:50:00,184.55,184.62,183.82,183.83,4709.0,184.55,184.62,183.82,183.83,4709.0
2018-10-08 13:00:00,183.75,184.23,183.74,184.16,20328.0,183.75,184.23,183.74,184.16,20328.0
2018-10-08 13:10:00,184.16,184.21,183.63,183.87,13419.0,184.16,184.21,183.63,183.87,13419.0
2018-10-08 13:20:00,183.95,184.25,183.85,184.05,9200.0,183.95,184.25,183.85,184.05,9200.0
2018-10-08 13:30:00,184.03,184.62,184.03,184.56,13194.0,184.03,184.62,184.03,184.56,13194.0
2018-10-08 13:40:00,184.63,184.86,184.4,184.61,10328.0,184.63,184.86,184.4,184.61,10328.0
2018-10-08 13:50:00,184.5,184.66,184.42,184.43,3841.0,184.5,184.66,184.42,184.43,3841.0
2018-10-08 14:00:00,184.33,184.82,184.15,184.64,15221.0,184.33,184.82,184.15,184.64,15221.0
2018-10-08 14:10:00,184.63,184.68,184.34,184.58,7018.0,184.63,184.68,184.34,184.58,7018.0
2018-10-08 14:20:00,184.71,185.2,184.71,184.83,8398.0,184.71,185.2,184.71,184.83,8398.0
2018-10-08 14:30:00,184.92,185.18,184.78,184.85,8400.0,184.92,185.18,184.78,184.85,8400.0
2018-10-08 14:40:00,184.93,186.17,184.84,186.08,9226.0,184.93,186.17,184.84,186.08,9226.0
2018-10-08 14:50:00,186.0,186.06,185.44,185.44,10408.0,186.0,186.06,185.44,185.44,10408.0
2018-10-08 15:00:00,185.42,186.05,185.4,186.05,8612.0,185.42,186.05,185.4,186.05,8612.0
2018-10-08 15:10:00,185.98,186.17,185.7,185.76,14715.0,185.98,186.17,185.7,185.76,14715.0
2018-10-08 15:20:00,185.76,185.89,185.35,185.46,12204.0,185.76,185.89,185.35,185.46,12204.0
2018-10-08 15:30:00,185.47,185.86,185.47,185.76,15213.0,185.47,185.86,185.47,185.76,15213.0
2018-10-08 15:40:00,185.82,185.86,185.47,185.7,27039.0,185.82,185.86,185.47,185.7,27039.0
2018-10-08 15:50:00,185.73,185.73,185.28,185.34,72128.0,185.73,185.73,185.28,185.34,72128.0
2018-10-09 09:30:00,185.34,186.96,184.91,186.47,21720.0,185.34,186.96,184.91,186.47,21720.0
2018-10-09 09:40:00,185.99,185.99,184.78,185.12,15008.0,185.99,185.99,184.78,185.12,15008.0
2018-10-09 09:50:00,184.91,186.54,184.87,186.52,9965.0,184.91,186.54,184.87,186.52,9965.0
2018-10-09 10:00:00,186.52,187.09,186.11,186.4,13640.0,186.52,187.09,186.11,186.4,13640.0
2018-10-09 10:10:00,186.44,186.47,185.88,186.39,6851.0,186.44,186.47,185.88,186.39,6851.0
2018-10-09 10:20:00,186.54,187.51,186.48,187.43,30728.0,186.54,187.51,186.48,187.43,30728.0
2018-10-09 10:30:00,187.55,187.96,187.38,187.38,15375.0,187.55,187.96,187.38,187.38,15375.0
2018-10-09 10:40:00,187.28,187.63,186.91,186.91,6554.0,187.28,187.63,186.91,186.91,6554.0
2018-10-09 10:50:00,186.79,186.79,186.21,186.22,6986.0,186.79,186.79,186.21,186.22,6986.0
2018-10-09 11:00:00,186.16,186.16,185.71,185.78,4918.0,186.16,186.16,185.71,185.78,4918.0
2018-10-09 11:10:00,185.76,186.32,185.67,186.04,4348.0,185.76,186.32,185.67,186.04,4348.0
2018-10-09 11:20:00,186.14,186.76,186.12,186.65,8550.0,186.14,186.76,186.12,186.65,8550.0
2018-10-09 11:30:00,186.64,186.72,186.22,186.54,9762.0,186.64,186.72,186.22,186.54,9762.0
2018-10-09 11:40:00,186.55,186.55,186.24,186.46,4600.0,186.55,186.55,186.24,186.46,4600.0
2018-10-09 11:50:00,186.54,187.16,186.54,187.16,5540.0,186.54,187.16,186.54,187.16,5540.0
2018-10-09 12:00:00,187.19,187.39,187.09,187.17,10985.0,187.19,187.39,187.09,187.17,10985.0
2018-10-09 12:10:00,187.12,187.12,186.47,186.47,7018.0,187.12,187.12,186.47,186.47,7018.0
2018-10-09 12:20:00,186.47,186.54,186.26,186.26,3400.0,186.47,186.54,186.26,186.26,3400.0
2018-10-09 12:30:00,186.05,186.42,185.96,186.42,5250.0,186.05,186.42,185.96,186.42,5250.0
2018-10-09 12:40:00,186.32,186.32,185.65,185.92,4810.0,186.32,186.32,185.65,185.92,4810.0
2018-10-09 12:50:00,185.97,186.08,185.81,185.93,4400.0,185.97,186.08,185.81,185.93,4400.0
2018-10-09 13:00:00,185.82,185.82,185.5,185.71,2826.0,185.82,185.82,185.5,185.71,2826.0
2018-10-09 13:10:00,185.87,186.43,185.86,186.19,8878.0,185.87,186.43,185.86,186.19,8878.0
2018-10-09 13:20:00,185.91,186.54,185.91,186.47,4238.0,185.91,186.54,185.91,186.47,4238.0
2018-10-09 13:30:00,186.45,186.47,186.12,186.16,2823.0,186.45,186.47,186.12,186.16,2823.0
2018-10-09 13:40:00,186.25,186.51,185.96,186.04,4900.0,186.25,186.51,185.96,186.04,4900.0
2018-10-09 13:50:00,186.03,186.32,186.03,186.31,5005.0,186.03,186.32,186.03,186.31,5005.0
2018-10-09 14:00:00,186.17,186.52,185.99,186.52,3991.0,186.17,186.52,185.99,186.52,3991.0
2018-10-09 14:10:00,186.57,186.83,186.31,186.31,9110.0,186.57,186.83,186.31,186.31,9110.0
2018-10-09 14:20:00,186.24,186.56,186.09,186.41,24210.0,186.24,186.56,186.09,186.41,24210.0
2018-10-09 14:30:00,186.33,186.44,185.93,185.93,4732.0,186.33,186.44,185.93,185.93,4732.0
2018-10-09 14:40:00,185.86,185.97,185.55,185.91,8800.0,185.86,185.97,185.55,185.91,8800.0
2018-10-09 14:50:00,185.98,186.69,185.97,186.62,7495.0,185.98,186.69,185.97,186.62,7495.0
2018-10-09 15:00:00,186.56,186.78,186.19,186.37,6833.0,186.56,186.78,186.19,186.37,6833.0
2018-10-09 15:10:00,186.35,186.35,185.99,186.18,5663.0,186.35,186.35,185.99,186.18,5663.0
2018-10-09 15:20:00,186.08,186.14,185.57,185.78,7606.0,186.08,186.14,185.57,185.78,7606.0
2018-10-09 15:30:00,185.78,185.89,185.7,185.74,6965.0,185.78,185.89,185.7,185.74,6965.0
2018-10-09 15:40:00,185.76,186.25,185.58,186.17,17637.0,185.76,186.25,185.58,186.17,17637.0
2018-10-09 15:50:00,186.16,186.16,185.61,185.67,60203.0,186.16,186.16,185.61,185.67,60203.0
2018-10-10 09:30:00,184.92,185.61,183.88,184.6,13725.0,184.92,185.61,183.88,184.6,13725.0
2018-10-10 09:40:00,184.59,185.42,184.34,184.34,7209.0,184.59,185.42,184.34,184.34,7209.0
2018-10-10 09:50:00,184.25,184.43,182.6,183.18,23413.0,184.25,184.43,182.6,183.18,23413.0
2018-10-10 10:00:00,183.18,183.79,182.45,183.66,11463.0,183.18,183.79,182.45,183.66,11463.0
2018-10-10 10:10:00,183.74,184.64,183.58,184.13,32493.0,183.74,184.64,183.58,184.13,32493.0
2018-10-10 10:20:00,184.13,184.72,184.13,184.63,16767.0,184.13,184.72,184.13,184.63,16767.0
2018-10-10 10:30:00,184.68,185.29,184.54,184.74,10916.0,184.68,185.29,184.54,184.74,10916.0
2018-10-10 10:40:00,184.67,185.03,184.52,184.67,8625.0,184.67,185.03,184.52,184.67,8625.0
2018-10-10 10:50:00,184.72,185.2,183.5,183.83,8087.0,184.72,185.2,183.5,183.83,8087.0
2018-10-10 11:00:00,183.72,183.97,183.04,183.14,5882.0,183.72,183.97,183.04,183.14,5882.0
2018-10-10 11:10:00,183.13,183.68,183.1,183.48,13896.0,183.13,183.68,183.1,183.48,13896.0
2018-10-10 11:20:00,183.53,183.9,183.08,183.87,9582.0,183.53,183.9,183.08,183.87,9582.0
2018-10-10 11:30:00,183.68,183.68,183.13,183.14,4816.0,183.68,183.68,183.13,183.14,4816.0
2018-10-10 11:40:00,183.29,183.68,183.23,183.68,8370.0,183.29,183.68,183.23,183.68,8370.0
2018-10-10 11:50:00,183.7,183.77,183.42,183.44,2893.0,183.7,183.77,183.42,183.44,2893.0
2018-10-10 12:00:00,183.24,183.38,182.81,182.93,13292.0,183.24,183.38,182.81,182.93,13292.0
2018-10-10 12:10:00,183.0,183.98,182.99,183.98,8831.0,183.0,183.98,182.99,183.98,8831.0
2018-10-10 12:20:00,183.89,183.89,183.14,183.31,22690.0,183.89,183.89,183.14,183.31,22690.0
2018-10-10 12:30:00,183.25,183.35,182.99,183.09,4369.0,183.25,183.35,182.99,183.09,4369.0
2018-10-10 12:40:00,182.99,183.04,182.79,183.0,14523.0,182.99,183.04,182.79,183.0,14523.0
2018-10-10 12:50:00,183.04,183.26,182.98,182.99,5030.0,183.04,183.26,182.98,182.99,5030.0
2018-10-10 13:00:00,182.93,182.99,182.48,182.83,8983.0,182.93,182.99,182.48,182.83,8983.0
2018-10-10 13:10:00,182.91,182.99,182.53,182.81,33023.0,182.91,182.99,182.53,182.81,33023.0
2018-10-10 13:20:00,182.82,182.82,182.16,182.2,32225.0,182.82,182.82,182.16,182.2,32225.0
2018-10-10 13:30:00,182.16,182.17,181.59,181.6,34599.0,182.16,182.17,181.59,181.6,34599.0
2018-10-10 13:40:00,181.58,181.68,181.19,181.34,51351.0,181.58,181.68,181.19,181.34,51351.0
2018-10-10 13:50:00,181.35,181.46,180.72,180.87,18360.0,181.35,181.46,180.72,180.87,18360.0
2018-10-10 14:00:00,180.93,180.95,179.55,179.66,31799.0,180.93,180.95,179.55,179.66,31799.0
2018-10-10 14:10:00,179.73,180.87,179.73,180.44,18264.0,179.73,180.87,179.73,180.44,18264.0
2018-10-10 14:20:00,180.27,180.39,179.88,180.28,28853.0,180.27,180.39,179.88,180.28,28853.0
2018-10-10 14:30:00,180.31,180.54,179.67,179.81,21343.0,180.31,180.54,179.67,179.81,21343.0
2018-10-10 14:40:00,179.7,179.75,178.68,179.09,25791.0,179.7,179.75,178.68,179.09,25791.0
2018-10-10 14:50:00,179.04,179.89,178.92,179.42,27862.0,179.04,179.89,178.92,179.42,27862.0
2018-10-10 15:00:00,179.31,179.4,178.43,178.59,33147.0,179.31,179.4,178.43,178.59,33147.0
2018-10-10 15:10:00,178.47,178.63,177.91,178.02,39767.0,178.47,178.63,177.91,178.02,39767.0
2018-10-10 15:20:00,178.02,178.84,178.01,178.79,18989.0,178.02,178.84,178.01,178.79,18989.0
2018-10-10 15:30:00,178.75,178.75,177.41,177.42,47211.0,178.75,178.75,177.41,177.42,47211.0
2018-10-10 15:40:00,177.42,178.22,177.07,178.11,66651.0,177.42,178.22,177.07,178.11,66651.0
2018-10-10 15:50:00,178.1,178.1,176.22,176.43,164645.0,178.1,178.1,176.22,176.43,164645.0
2018-10-11 09:30:00,175.49,175.89,172.48,172.48,71644.0,175.49,175.89,172.48,172.48,71644.0
2018-10-11 09:40:00,172.5,174.76,172.26,174.56,48190.0,172.5,174.76,172.26,174.56,48190.0
2018-10-11 09:50:00,174.67,175.44,174.54,175.15,43997.0,174.67,175.44,174.54,175.15,43997.0
2018-10-11 10:00:00,175.07,175.75,174.55,175.36,62958.0,175.07,175.75,174.55,175.36,62958.0
2018-10-11 10:10:00,175.33,175.33,173.05,173.41,61657.0,175.33,175.33,173.05,173.41,61657.0
2018-10-11 10:20:00,173.45,174.19,172.92,173.61,29653.0,173.45,174.19,172.92,173.61,29653.0
2018-10-11 10:30:00,173.58,174.26,173.5,173.61,13193.0,173.58,174.26,173.5,173.61,13193.0
2018-10-11 10:40:00,173.6,174.06,173.27,173.55,17185.0,173.6,174.06,173.27,173.55,17185.0
2018-10-11 10:50:00,173.54,174.11,173.43,173.78,18806.0,173.54,174.11,173.43,173.78,18806.0
2018-10-11 11:00:00,173.65,173.81,172.7,173.15,17566.0,173.65,173.81,172.7,173.15,17566.0
2018-10-11 11:10:00,173.06,173.06,171.66,172.52,23411.0,173.06,173.06,171.66,172.52,23411.0
2018-10-11 11:20:00,172.57,173.16,172.33,172.49,16553.0,172.57,173.16,172.33,172.49,16553.0
2018-10-11 11:30:00,172.24,172.72,172.13,172.4,10520.0,172.24,172.72,172.13,172.4,10520.0
2018-10-11 11:40:00,172.73,174.47,172.73,174.41,19722.0,172.73,174.47,172.73,174.41,19722.0
2018-10-11 11:50:00,174.43,175.05,173.98,173.98,21914.0,174.43,175.05,173.98,173.98,21914.0
2018-10-11 12:00:00,174.06,174.7,173.85,174.32,13663.0,174.06,174.7,173.85,174.32,13663.0
2018-10-11 12:10:00,174.54,175.26,174.22,175.11,18307.0,174.54,175.26,174.22,175.11,18307.0
2018-10-11 12:20:00,175.11,176.22,175.1,175.35,19488.0,175.11,176.22,175.1,175.35,19488.0
2018-10-11 12:30:00,175.29,175.62,174.92,174.92,10612.0,175.29,175.62,174.92,174.92,10612.0
2018-10-11 12:40:00,174.87,175.69,174.79,175.13,23100.0,174.87,175.69,174.79,175.13,23100.0
2018-10-11 12:50:00,175.26,176.24,174.85,176.11,24331.0,175.26,176.24,174.85,176.11,24331.0
2018-10-11 13:00:00,176.0,176.42,175.27,176.05,15200.0,176.0,176.42,175.27,176.05,15200.0
2018-10-11 13:10:00,175.95,177.28,175.79,176.53,30033.0,175.95,177.28,175.79,176.53,30033.0
2018-10-11 13:20:00,176.46,176.8,175.86,176.67,89814.0,176.46,176.8,175.86,176.67,89814.0
2018-10-11 13:30:00,176.81,176.84,175.84,176.03,19683.0,176.81,176.84,175.84,176.03,19683.0
2018-10-11 13:40:00,176.09,176.42,175.49,175.71,19587.0,176.09,176.42,175.49,175.71,19587.0
2018-10-11 13:50:00,175.52,176.38,175.14,176.24,17774.0,175.52,176.38,175.14,176.24,17774.0
2018-10-11 14:00:00,176.17,176.36,175.7,176.0,18173.0,176.17,176.36,175.7,176.0,18173.0
2018-10-11 14:10:00,176.01,176.07,175.27,175.34,40446.0,176.01,176.07,175.27,175.34,40446.0
2018-10-11 14:20:00,175.41,175.93,175.1,175.66,37419.0,175.41,175.93,175.1,175.66,37419.0
2018-10-11 14:30:00,175.67,175.71,174.99,175.14,80358.0,175.67,175.71,174.99,175.14,80358.0
2018-10-11 14:40:00,175.02,175.2,173.8,174.76,94140.0,175.02,175.2,173.8,174.76,94140.0
2018-10-11 14:50:00,174.78,175.64,174.5,175.4,30023.0,174.78,175.64,174.5,175.4,30023.0
2018-10-11 15:00:00,175.35,175.78,174.75,175.14,42438.0,175.35,175.78,174.75,175.14,42438.0
2018-10-11 15:10:00,175.03,177.29,174.59,177.14,41609.0,175.03,177.29,174.59,177.14,41609.0
2018-10-11 15:20:00,177.13,177.84,176.72,177.14,42383.0,177.13,177.84,176.72,177.14,42383.0
2018-10-11 15:30:00,177.0,177.39,176.42,177.0,46287.0,177.0,177.39,176.42,177.0,46287.0
2018-10-11 15:40:00,176.79,176.81,175.2,175.28,80777.0,176.79,176.81,175.2,175.28,80777.0
2018-10-11 15:50:00,175.28,175.96,175.2,175.65,166732.0,175.28,175.96,175.2,175.65,166732.0
2018-10-12 09:30:00,177.2,178.99,176.88,177.82,58361.0,177.2,178.99,176.88,177.82,58361.0
2018-10-12 09:40:00,178.09,178.83,177.5,178.17,19384.0,178.09,178.83,177.5,178.17,19384.0
2018-10-12 09:50:00,178.4,178.63,177.81,178.5,12096.0,178.4,178.63,177.81,178.5,12096.0
2018-10-12 10:00:00,178.45,178.48,177.17,177.53,14973.0,178.45,178.48,177.17,177.53,14973.0
2018-10-12 10:10:00,177.35,177.35,176.42,176.8,21008.0,177.35,177.35,176.42,176.8,21008.0
2018-10-12 10:20:00,176.76,178.14,176.6,177.95,19530.0,176.76,178.14,176.6,177.95,19530.0
2018-10-12 10:30:00,177.81,178.77,177.74,178.77,14700.0,177.81,178.77,177.74,178.77,14700.0
2018-10-12 10:40:00,178.69,179.14,178.19,178.25,9740.0,178.69,179.14,178.19,178.25,9740.0
2018-10-12 10:50:00,178.36,178.8,178.11,178.34,12313.0,178.36,178.8,178.11,178.34,12313.0
2018-10-12 11:00:00,178.37,178.45,177.62,178.23,8300.0,178.37,178.45,177.62,178.23,8300.0
2018-10-12 11:10:00,178.29,178.48,177.83,177.83,7745.0,178.29,178.48,177.83,177.83,7745.0
2018-10-12 11:20:00,177.86,178.31,177.68,177.96,9240.0,177.86,178.31,177.68,177.96,9240.0
2018-10-12 11:30:00,177.84,178.44,177.67,178.17,11726.0,177.84,178.44,177.67,178.17,11726.0
2018-10-12 11:40:00,178.1,178.24,177.14,178.15,23860.0,178.1,178.24,177.14,178.15,23860.0
2018-10-12 11:50:00,178.12,178.16,177.58,177.58,12034.0,178.12,178.16,177.58,177.58,12034.0
2018-10-12 12:00:00,177.5,177.5,177.1,177.44,14291.0,177.5,177.5,177.1,177.44,14291.0
2018-10-12 12:10:00,177.32,178.01,177.3,177.7,7300.0,177.32,178.01,177.3,177.7,7300.0
2018-10-12 12:20:00,177.67,178.08,177.2,177.41,11000.0,177.67,178.08,177.2,177.41,11000.0
2018-10-12 12:30:00,177.41,177.5,176.62,176.62,5614.0,177.41,177.5,176.62,176.62,5614.0
2018-10-12 12:40:00,176.54,176.77,175.99,176.01,14007.0,176.54,176.77,175.99,176.01,14007.0
2018-10-12 12:50:00,175.91,177.14,175.9,176.93,7700.0,175.91,177.14,175.9,176.93,7700.0
2018-10-12 13:00:00,176.88,177.75,176.6,177.64,10952.0,176.88,177.75,176.6,177.64,10952.0
2018-10-12 13:10:00,177.78,177.99,177.28,177.57,7585.0,177.78,177.99,177.28,177.57,7585.0
2018-10-12 13:20:00,177.58,178.62,177.58,178.03,11662.0,177.58,178.62,177.58,178.03,11662.0
2018-10-12 13:30:00,178.01,178.19,177.54,177.82,13265.0,178.01,178.19,177.54,177.82,13265.0
2018-10-12 13:40:00,177.81,178.27,177.33,178.19,12062.0,177.81,178.27,177.33,178.19,12062.0
2018-10-12 13:50:00,178.17,178.35,177.79,177.9,8361.0,178.17,178.35,177.79,177.9,8361.0
2018-10-12 14:00:00,177.8,177.97,177.46,177.5,7699.0,177.8,177.97,177.46,177.5,7699.0
2018-10-12 14:10:00,177.51,178.04,177.17,177.9,11500.0,177.51,178.04,177.17,177.9,11500.0
2018-10-12 14:20:00,178.08,178.44,177.79,178.41,14400.0,178.08,178.44,177.79,178.41,14400.0
2018-10-12 14:30:00,178.33,178.46,177.82,177.97,7348.0,178.33,178.46,177.82,177.97,7348.0
2018-10-12 14:40:00,177.85,178.01,177.41,177.63,8814.0,177.85,178.01,177.41,177.63,8814.0
2018-10-12 14:50:00,177.7,178.81,177.7,178.81,11231.0,177.7,178.81,177.7,178.81,11231.0
2018-10-12 15:00:00,178.85,179.35,178.52,179.23,13525.0,178.85,179.35,178.52,179.23,13525.0
2018-10-12 15:10:00,179.22,179.47,178.9,179.07,15581.0,179.22,179.47,178.9,179.07,15581.0
2018-10-12 15:20:00,179.15,180.27,179.07,180.07,23392.0,179.15,180.27,179.07,180.07,23392.0
2018-10-12 15:30:00,180.02,180.42,179.7,180.19,68053.0,180.02,180.42,179.7,180.19,68053.0
2018-10-12 15:40:00,180.2,180.98,180.16,180.86,62784.0,180.2,180.98,180.16,180.86,62784.0
2018-10-12 15:50:00,180.99,182.19,180.86,181.39,154081.0,180.99,182.19,180.86,181.39,154081.0
2018-10-15 09:30:00,180.8,180.8,179.17,179.2,24565.0,180.8,180.8,179.17,179.2,24565.0
2018-10-15 09:40:00,179.51,181.0,179.33,180.36,20597.0,179.51,181.0,179.33,180.36,20597.0
2018-10-15 09:50:00,180.52,180.63,179.12,179.33,13124.0,180.52,180.63,179.12,179.33,13124.0
2018-10-15 10:00:00,179.06,179.9,178.85,179.55,35592.0,179.06,179.9,178.85,179.55,35592.0
2018-10-15 10:10:00,179.34,180.05,179.01,179.15,40075.0,179.34,180.05,179.01,179.15,40075.0
2018-10-15 10:20:00,179.26,179.85,179.26,179.65,10519.0,179.26,179.85,179.26,179.65,10519.0
2018-10-15 10:30:00,179.3,179.6,178.58,178.58,12261.0,179.3,179.6,178.58,178.58,12261.0
2018-10-15 10:40:00,178.82,178.97,178.1,178.65,18407.0,178.82,178.97,178.1,178.65,18407.0
2018-10-15 10:50:00,178.64,179.2,178.51,179.02,10737.0,178.64,179.2,178.51,179.02,10737.0
2018-10-15 11:00:00,179.19,179.9,178.92,179.73,12706.0,179.19,179.9,178.92,179.73,12706.0
2018-10-15 11:10:00,179.85,179.98,179.1,179.12,16396.0,179.85,179.98,179.1,179.12,16396.0
2018-10-15 11:20:00,179.28,180.1,179.25,179.94,6740.0,179.28,180.1,179.25,179.94,6740.0
2018-10-15 11:30:00,179.98,180.19,179.88,179.91,8000.0,179.98,180.19,179.88,179.91,8000.0
2018-10-15 11:40:00,180.01,180.09,179.53,179.58,10700.0,180.01,180.09,179.53,179.58,10700.0
2018-10-15 11:50:00,179.59,179.73,179.23,179.34,13600.0,179.59,179.73,179.23,179.34,13600.0
2018-10-15 12:00:00,179.43,179.82,179.18,179.53,16530.0,179.43,179.82,179.18,179.53,16530.0
2018-10-15 12:10:00,179.49,179.71,179.07,179.71,9699.0,179.49,179.71,179.07,179.71,9699.0
2018-10-15 12:20:00,179.62,179.72,178.97,178.97,16210.0,179.62,179.72,178.97,178.97,16210.0
2018-10-15 12:30:00,178.86,179.18,178.59,179.1,10247.0,178.86,179.18,178.59,179.1,10247.0
2018-10-15 12:40:00,179.16,179.16,178.45,178.74,15355.0,179.16,179.16,178.45,178.74,15355.0
2018-10-15 12:50:00,178.7,178.92,178.27,178.27,12126.0,178.7,178.92,178.27,178.27,12126.0
2018-10-15 13:00:00,178.31,179.08,178.31,178.91,22770.0,178.31,179.08,178.31,178.91,22770.0
2018-10-15 13:10:00,178.98,179.36,178.92,179.34,11614.0,178.98,179.36,178.92,179.34,11614.0
2018-10-15 13:20:00,179.31,179.4,179.09,179.33,21700.0,179.31,179.4,179.09,179.33,21700.0
2018-10-15 13:30:00,179.27,180.01,179.18,180.01,25540.0,179.27,180.01,179.18,180.01,25540.0
2018-10-15 13:40:00,179.98,180.59,179.98,180.23,35444.0,179.98,180.59,179.98,180.23,35444.0
2018-10-15 13:50:00,180.23,180.3,179.55,179.68,11304.0,180.23,180.3,179.55,179.68,11304.0
2018-10-15 14:00:00,179.75,179.76,179.29,179.44,7450.0,179.75,179.76,179.29,179.44,7450.0
2018-10-15 14:10:00,179.51,179.66,178.94,178.95,5653.0,179.51,179.66,178.94,178.95,5653.0
2018-10-15 14:20:00,178.97,179.14,178.7,178.7,6900.0,178.97,179.14,178.7,178.7,6900.0
2018-10-15 14:30:00,178.63,179.0,178.48,178.87,18420.0,178.63,179.0,178.48,178.87,18420.0
2018-10-15 14:40:00,178.91,179.54,178.91,179.54,9300.0,178.91,179.54,178.91,179.54,9300.0
2018-10-15 14:50:00,179.7,179.8,179.22,179.22,7498.0,179.7,179.8,179.22,179.22,7498.0
2018-10-15 15:00:00,179.35,180.1,179.28,179.7,9500.0,179.35,180.1,179.28,179.7,9500.0
2018-10-15 15:10:00,179.5,179.57,178.86,178.91,9138.0,179.5,179.57,178.86,178.91,9138.0
2018-10-15 15:20:00,178.86,179.2,178.85,178.9,8188.0,178.86,179.2,178.85,178.9,8188.0
2018-10-15 15:30:00,178.86,178.92,178.52,178.77,13446.0,178.86,178.92,178.52,178.77,13446.0
2018-10-15 15:40:00,178.65,179.04,178.53,178.75,27738.0,178.65,179.04,178.53,178.75,27738.0
2018-10-15 15:50:00,178.44,178.73,177.59,177.6,103808.0,178.44,178.73,177.59,177.6,103808.0
2018-10-16 09:30:00,178.87,179.92,178.45,179.31,24309.0,178.87,179.92,178.45,179.31,24309.0
2018-10-16 09:40:00,179.61,180.96,179.61,180.86,28366.0,179.61,180.96,179.61,180.86,28366.0
2018-10-16 09:50:00,180.62,181.38,180.38,181.0,31954.0,180.62,181.38,180.38,181.0,31954.0
2018-10-16 10:00:00,180.98,181.97,180.76,181.91,24849.0,180.98,181.97,180.76,181.91,24849.0
2018-10-16 10:10:00,181.94,181.97,181.1,181.36,16172.0,181.94,181.97,181.1,181.36,16172.0
2018-10-16 10:20:00,181.41,181.8,181.0,181.0,12244.0,181.41,181.8,181.0,181.0,12244.0
2018-10-16 10:30:00,181.08,181.56,181.07,181.42,20234.0,181.08,181.56,181.07,181.42,20234.0
2018-10-16 10:40:00,181.48,182.36,181.47,181.9,19897.0,181.48,182.36,181.47,181.9,19897.0
2018-10-16 10:50:00,181.8,182.4,181.67,182.19,17584.0,181.8,182.4,181.67,182.19,17584.0
2018-10-16 11:00:00,182.22,182.58,181.99,182.25,22033.0,182.22,182.58,181.99,182.25,22033.0
2018-10-16 11:10:00,182.16,182.76,181.92,182.67,8375.0,182.16,182.76,181.92,182.67,8375.0
2018-10-16 11:20:00,182.73,183.02,182.5,183.0,9305.0,182.73,183.02,182.5,183.0,9305.0
2018-10-16 11:30:00,182.84,182.91,182.57,182.8,7176.0,182.84,182.91,182.57,182.8,7176.0
2018-10-16 11:40:00,182.9,182.9,182.19,182.5,10076.0,182.9,182.9,182.19,182.5,10076.0
2018-10-16 11:50:00,182.57,183.18,182.49,183.02,15030.0,182.57,183.18,182.49,183.02,15030.0
2018-10-16 12:00:00,183.15,183.71,182.97,183.71,16685.0,183.15,183.71,182.97,183.71,16685.0
2018-10-16 12:10:00,183.63,183.78,183.45,183.69,19764.0,183.63,183.78,183.45,183.69,19764.0
2018-10-16 12:20:00,183.68,184.04,183.41,183.44,19417.0,183.68,184.04,183.41,183.44,19417.0
2018-10-16 12:30:00,183.41,183.78,183.14,183.78,6451.0,183.41,183.78,183.14,183.78,6451.0
2018-10-16 12:40:00,183.8,183.98,183.74,183.87,10649.0,183.8,183.98,183.74,183.87,10649.0
2018-10-16 12:50:00,183.83,183.93,183.58,183.75,5800.0,183.83,183.93,183.58,183.75,5800.0
2018-10-16 13:00:00,183.86,184.13,183.86,183.99,7661.0,183.86,184.13,183.86,183.99,7661.0
2018-10-16 13:10:00,184.0,184.58,183.98,184.46,12292.0,184.0,184.58,183.98,184.46,12292.0
2018-10-16 13:20:00,184.45,184.81,184.44,184.8,17692.0,184.45,184.81,184.44,184.8,17692.0
2018-10-16 13:30:00,184.72,184.97,184.29,184.37,10366.0,184.72,184.97,184.29,184.37,10366.0
2018-10-16 13:40:00,184.42,184.44,184.19,184.26,8064.0,184.42,184.44,184.19,184.26,8064.0
2018-10-16 13:50:00,184.22,184.3,183.9,184.05,15670.0,184.22,184.3,183.9,184.05,15670.0
2018-10-16 14:00:00,184.05,184.59,184.0,184.55,13773.0,184.05,184.59,184.0,184.55,13773.0
2018-10-16 14:10:00,184.59,184.72,184.53,184.66,8604.0,184.59,184.72,184.53,184.66,8604.0
2018-10-16 14:20:00,184.75,185.05,184.48,185.05,14372.0,184.75,185.05,184.48,185.05,14372.0
2018-10-16 14:30:00,185.1,185.37,185.02,185.09,15081.0,185.1,185.37,185.02,185.09,15081.0
2018-10-16 14:40:00,185.12,185.31,185.06,185.25,9422.0,185.12,185.31,185.06,185.25,9422.0
2018-10-16 14:50:00,185.19,185.2,184.53,184.58,9012.0,185.19,185.2,184.53,184.58,9012.0
2018-10-16 15:00:00,184.62,184.87,184.31,184.85,20492.0,184.62,184.87,184.31,184.85,20492.0
2018-10-16 15:10:00,184.74,185.13,184.61,184.87,9264.0,184.74,185.13,184.61,184.87,9264.0
2018-10-16 15:20:00,184.89,185.08,184.8,185.07,14852.0,184.89,185.08,184.8,185.07,14852.0
2018-10-16 15:30:00,185.06,185.26,184.94,185.26,52278.0,185.06,185.26,184.94,185.26,52278.0
2018-10-16 15:40:00,185.27,185.64,184.99,185.64,116739.0,185.27,185.64,184.99,185.64,116739.0
2018-10-16 15:50:00,185.64,185.78,185.27,185.42,73743.0,185.64,185.78,185.27,185.42,73743.0
2018-10-17 09:30:00,185.26,185.26,183.41,183.9,23161.0,185.26,185.26,183.41,183.9,23161.0
2018-10-17 09:40:00,183.85,185.37,183.68,183.68,12969.0,183.85,185.37,183.68,183.68,12969.0
2018-10-17 09:50:00,183.67,184.4,183.16,183.16,18688.0,183.67,184.4,183.16,183.16,18688.0
2018-10-17 10:00:00,183.06,183.79,182.85,183.76,10815.0,183.06,183.79,182.85,183.76,10815.0
2018-10-17 10:10:00,183.77,183.93,182.72,183.27,11996.0,183.77,183.93,182.72,183.27,11996.0
2018-10-17 10:20:00,183.32,183.44,182.83,183.27,9544.0,183.32,183.44,182.83,183.27,9544.0
2018-10-17 10:30:00,183.2,183.2,182.32,182.79,10000.0,183.2,183.2,182.32,182.79,10000.0
2018-10-17 10:40:00,182.69,182.88,181.91,182.53,10137.0,182.69,182.88,181.91,182.53,10137.0
2018-10-17 10:50:00,182.64,182.73,182.23,182.24,22309.0,182.64,182.73,182.23,182.24,22309.0
2018-10-17 11:00:00,182.15,182.64,181.72,182.33,10013.0,182.15,182.64,181.72,182.33,10013.0
2018-10-17 11:10:00,182.44,182.44,181.79,182.04,8711.0,182.44,182.44,181.79,182.04,8711.0
2018-10-17 11:20:00,181.99,182.38,181.94,182.32,5400.0,181.99,182.38,181.94,182.32,5400.0
2018-10-17 11:30:00,182.44,182.53,182.0,182.38,7839.0,182.44,182.53,182.0,182.38,7839.0
2018-10-17 11:40:00,182.49,183.26,182.34,183.07,7000.0,182.49,183.26,182.34,183.07,7000.0
2018-10-17 11:50:00,183.05,183.49,182.8,183.38,8638.0,183.05,183.49,182.8,183.38,8638.0
2018-10-17 12:00:00,183.29,183.96,183.11,183.96,13406.0,183.29,183.96,183.11,183.96,13406.0
2018-10-17 12:10:00,183.96,184.39,183.45,184.08,10085.0,183.96,184.39,183.45,184.08,10085.0
2018-10-17 12:20:00,184.22,184.29,183.81,183.96,3714.0,184.22,184.29,183.81,183.96,3714.0
2018-10-17 12:30:00,183.84,183.99,183.63,183.8,6492.0,183.84,183.99,183.63,183.8,6492.0
2018-10-17 12:40:00,183.95,184.21,183.44,183.48,5300.0,183.95,184.21,183.44,183.48,5300.0
2018-10-17 12:50:00,183.48,183.77,183.43,183.59,2804.0,183.48,183.77,183.43,183.59,2804.0
2018-10-17 13:00:00,183.66,184.4,183.66,184.24,6010.0,183.66,184.4,183.66,184.24,6010.0
2018-10-17 13:10:00,184.17,184.78,183.9,184.1,7200.0,184.17,184.78,183.9,184.1,7200.0
2018-10-17 13:20:00,184.06,184.41,183.83,184.03,4858.0,184.06,184.41,183.83,184.03,4858.0
2018-10-17 13:30:00,184.1,184.34,183.85,184.13,5994.0,184.1,184.34,183.85,184.13,5994.0
2018-10-17 13:40:00,183.94,184.1,183.9,183.98,5315.0,183.94,184.1,183.9,183.98,5315.0
2018-10-17 13:50:00,183.95,184.18,183.82,183.95,4800.0,183.95,184.18,183.82,183.95,4800.0
2018-10-17 14:00:00,183.78,184.19,183.53,184.09,21398.0,183.78,184.19,183.53,184.09,21398.0
2018-10-17 14:10:00,184.0,184.1,183.61,183.64,18152.0,184.0,184.1,183.61,183.64,18152.0
2018-10-17 14:20:00,183.58,183.71,183.09,183.46,6459.0,183.58,183.71,183.09,183.46,6459.0
2018-10-17 14:30:00,183.19,184.25,183.19,184.16,7417.0,183.19,184.25,183.19,184.16,7417.0
2018-10-17 14:40:00,184.35,184.68,184.35,184.48,7400.0,184.35,184.68,184.35,184.48,7400.0
2018-10-17 14:50:00,184.55,184.99,184.47,184.79,9800.0,184.55,184.99,184.47,184.79,9800.0
2018-10-17 15:00:00,184.72,185.22,184.64,185.22,11909.0,184.72,185.22,184.64,185.22,11909.0
2018-10-17 15:10:00,185.14,185.26,184.76,184.89,10401.0,185.14,185.26,184.76,184.89,10401.0
2018-10-17 15:20:00,184.91,185.65,184.86,185.55,13631.0,184.91,185.65,184.86,185.55,13631.0
2018-10-17 15:30:00,185.47,185.74,184.92,185.72,17926.0,185.47,185.74,184.92,185.72,17926.0
2018-10-17 15:40:00,185.64,185.84,184.97,185.74,35544.0,185.64,185.84,184.97,185.74,35544.0
2018-10-17 15:50:00,185.59,185.72,185.34,185.51,54062.0,185.59,185.72,185.34,185.51,54062.0
2018-10-18 09:30:00,184.29,184.29,176.71,179.65,218785.0,184.29,184.29,176.71,179.65,218785.0
2018-10-18 09:40:00,179.78,180.76,178.37,180.08,120021.0,179.78,180.76,178.37,180.08,120021.0
2018-10-18 09:50:00,180.08,180.44,177.67,177.98,77324.0,180.08,180.44,177.67,177.98,77324.0
2018-10-18 10:00:00,177.96,179.1,177.41,178.83,83201.0,177.96,179.1,177.41,178.83,83201.0
2018-10-18 10:10:00,178.72,179.02,177.99,178.83,50706.0,178.72,179.02,177.99,178.83,50706.0
2018-10-18 10:20:00,178.87,180.09,178.68,179.36,69500.0,178.87,180.09,178.68,179.36,69500.0
2018-10-18 10:30:00,179.52,180.09,179.27,179.27,100916.0,179.52,180.09,179.27,179.27,100916.0
2018-10-18 10:40:00,179.31,179.62,178.94,179.11,53631.0,179.31,179.62,178.94,179.11,53631.0
2018-10-18 10:50:00,179.11,179.24,178.18,178.8,38642.0,179.11,179.24,178.18,178.8,38642.0
2018-10-18 11:00:00,178.73,178.8,177.65,177.77,22356.0,178.73,178.8,177.65,177.77,22356.0
2018-10-18 11:10:00,177.81,178.28,177.32,177.96,34183.0,177.81,178.28,177.32,177.96,34183.0
2018-10-18 11:20:00,177.92,178.71,177.81,178.19,59767.0,177.92,178.71,177.81,178.19,59767.0
2018-10-18 11:30:00,178.16,178.22,176.9,177.55,69842.0,178.16,178.22,176.9,177.55,69842.0
2018-10-18 11:40:00,177.55,177.62,176.74,177.29,66814.0,177.55,177.62,176.74,177.29,66814.0
2018-10-18 11:50:00,177.43,178.28,176.84,177.42,68608.0,177.43,178.28,176.84,177.42,68608.0
2018-10-18 12:00:00,177.38,177.91,177.35,177.59,11250.0,177.38,177.91,177.35,177.59,11250.0
2018-10-18 12:10:00,177.68,177.83,177.4,177.57,40824.0,177.68,177.83,177.4,177.57,40824.0
2018-10-18 12:20:00,177.56,178.06,177.5,177.78,16175.0,177.56,178.06,177.5,177.78,16175.0
2018-10-18 12:30:00,177.82,178.1,177.54,178.01,36582.0,177.82,178.1,177.54,178.01,36582.0
2018-10-18 12:40:00,178.12,178.48,177.9,177.99,26025.0,178.12,178.48,177.9,177.99,26025.0
2018-10-18 12:50:00,177.93,178.13,177.5,177.5,10400.0,177.93,178.13,177.5,177.5,10400.0
2018-10-18 13:00:00,177.5,177.71,176.78,176.78,14611.0,177.5,177.71,176.78,176.78,14611.0
2018-10-18 13:10:00,176.77,176.8,175.07,175.13,35834.0,176.77,176.8,175.07,175.13,35834.0
2018-10-18 13:20:00,175.16,175.26,173.8,174.94,76669.0,175.16,175.26,173.8,174.94,76669.0
2018-10-18 13:30:00,175.05,175.83,174.9,175.55,12982.0,175.05,175.83,174.9,175.55,12982.0
2018-10-18 13:40:00,175.75,177.0,175.22,176.3,30726.0,175.75,177.0,175.22,176.3,30726.0
2018-10-18 13:50:00,176.6,176.6,175.8,176.06,12861.0,176.6,176.6,175.8,176.06,12861.0
2018-10-18 14:00:00,176.08,177.25,176.08,177.06,34511.0,176.08,177.25,176.08,177.06,34511.0
2018-10-18 14:10:00,177.06,177.38,176.9,177.0,21087.0,177.06,177.38,176.9,177.0,21087.0
2018-10-18 14:20:00,177.0,177.8,177.0,177.8,38186.0,177.0,177.8,177.0,177.8,38186.0
2018-10-18 14:30:00,177.63,178.93,177.54,178.41,32970.0,177.63,178.93,177.54,178.41,32970.0
2018-10-18 14:40:00,178.43,179.16,178.11,178.94,26529.0,178.43,179.16,178.11,178.94,26529.0
2018-10-18 14:50:00,178.93,179.45,178.76,179.21,38247.0,178.93,179.45,178.76,179.21,38247.0
2018-10-18 15:00:00,179.26,179.4,178.02,178.15,32711.0,179.26,179.4,178.02,178.15,32711.0
2018-10-18 15:10:00,178.15,178.47,177.69,178.02,51410.0,178.15,178.47,177.69,178.02,51410.0
2018-10-18 15:20:00,178.07,178.31,177.57,178.08,39890.0,178.07,178.31,177.57,178.08,39890.0
2018-10-18 15:30:00,178.08,178.27,177.35,178.18,79947.0,178.08,178.27,177.35,178.18,79947.0
2018-10-18 15:40:00,178.24,178.43,177.99,178.17,48515.0,178.24,178.43,177.99,178.17,48515.0
2018-10-18 15:50:00,178.17,178.97,178.14,178.95,184603.0,178.17,178.97,178.14,178.95,184603.0
2018-10-19 09:30:00,179.35,180.92,178.85,180.08,128762.0,179.35,180.92,178.85,180.08,128762.0
2018-10-19 09:40:00,180.26,181.13,179.66,179.94,43956.0,180.26,181.13,179.66,179.94,43956.0
2018-10-19 09:50:00,179.96,180.64,179.56,179.6,27975.0,179.96,180.64,179.56,179.6,27975.0
2018-10-19 10:00:00,179.53,180.32,179.18,180.2,43415.0,179.53,180.32,179.18,180.2,43415.0
2018-10-19 10:10:00,180.19,180.55,179.92,180.15,20584.0,180.19,180.55,179.92,180.15,20584.0
2018-10-19 10:20:00,180.25,180.31,179.62,179.64,19647.0,180.25,180.31,179.62,179.64,19647.0
2018-10-19 10:30:00,179.62,180.2,179.12,179.12,21470.0,179.62,180.2,179.12,179.12,21470.0
2018-10-19 10:40:00,179.2,179.31,178.42,178.43,24849.0,179.2,179.31,178.42,178.43,24849.0
2018-10-19 10:50:00,178.37,178.59,177.74,177.94,25092.0,178.37,178.59,177.74,177.94,25092.0
2018-10-19 11:00:00,178.01,178.34,177.36,177.6,11999.0,178.01,178.34,177.36,177.6,11999.0
2018-10-19 11:10:00,177.69,178.19,177.55,177.76,26400.0,177.69,178.19,177.55,177.76,26400.0
2018-10-19 11:20:00,177.67,177.75,177.37,177.38,7308.0,177.67,177.75,177.37,177.38,7308.0
2018-10-19 11:30:00,177.37,177.61,176.4,176.47,38486.0,177.37,177.61,176.4,176.47,38486.0
2018-10-19 11:40:00,176.29,176.29,175.7,176.13,61404.0,176.29,176.29,175.7,176.13,61404.0
2018-10-19 11:50:00,176.14,176.23,175.38,176.15,16080.0,176.14,176.23,175.38,176.15,16080.0
2018-10-19 12:00:00,176.16,176.19,175.75,175.97,7600.0,176.16,176.19,175.75,175.97,7600.0
2018-10-19 12:10:00,175.91,176.13,175.79,176.05,10009.0,175.91,176.13,175.79,176.05,10009.0
2018-10-19 12:20:00,176.06,176.06,175.05,175.36,26509.0,176.06,176.06,175.05,175.36,26509.0
2018-10-19 12:30:00,175.33,175.6,175.1,175.19,11050.0,175.33,175.6,175.1,175.19,11050.0
2018-10-19 12:40:00,175.15,175.73,175.14,175.59,11847.0,175.15,175.73,175.14,175.59,11847.0
2018-10-19 12:50:00,175.57,176.92,175.5,176.84,12925.0,175.57,176.92,175.5,176.84,12925.0
2018-10-19 13:00:00,176.9,177.03,176.47,176.7,11970.0,176.9,177.03,176.47,176.7,11970.0
2018-10-19 13:10:00,176.82,177.91,176.82,177.64,10972.0,176.82,177.91,176.82,177.64,10972.0
2018-10-19 13:20:00,177.61,177.99,177.44,177.99,13086.0,177.61,177.99,177.44,177.99,13086.0
2018-10-19 13:30:00,177.92,177.99,177.6,177.72,12583.0,177.92,177.99,177.6,177.72,12583.0
2018-10-19 13:40:00,177.67,177.9,177.04,177.18,8870.0,177.67,177.9,177.04,177.18,8870.0
2018-10-19 13:50:00,177.08,177.24,176.07,176.08,6650.0,177.08,177.24,176.07,176.08,6650.0
2018-10-19 14:00:00,176.07,176.08,175.28,175.74,23111.0,176.07,176.08,175.28,175.74,23111.0
2018-10-19 14:10:00,175.77,176.25,175.73,176.0,10003.0,175.77,176.25,175.73,176.0,10003.0
2018-10-19 14:20:00,175.94,176.64,175.72,176.35,10977.0,175.94,176.64,175.72,176.35,10977.0
2018-10-19 14:30:00,176.31,176.84,176.3,176.63,8660.0,176.31,176.84,176.3,176.63,8660.0
2018-10-19 14:40:00,176.58,177.18,176.57,177.1,8904.0,176.58,177.18,176.57,177.1,8904.0
2018-10-19 14:50:00,177.2,177.34,176.62,176.71,14451.0,177.2,177.34,176.62,176.71,14451.0
2018-10-19 15:00:00,176.87,177.11,176.42,176.54,49932.0,176.87,177.11,176.42,176.54,49932.0
2018-10-19 15:10:00,176.49,176.72,175.78,176.41,21114.0,176.49,176.72,175.78,176.41,21114.0
2018-10-19 15:20:00,176.33,177.1,175.79,177.0,35030.0,176.33,177.1,175.79,177.0,35030.0
2018-10-19 15:30:00,176.85,176.85,175.92,175.93,123445.0,176.85,176.85,175.92,175.93,123445.0
2018-10-19 15:40:00,175.98,176.0,175.5,175.96,117302.0,175.98,176.0,175.5,175.96,117302.0
2018-10-19 15:50:00,175.93,176.46,175.53,175.66,124371.0,175.93,176.46,175.53,175.66,124371.0
2018-10-22 09:30:00,175.53,176.28,175.02,175.91,46879.0,175.53,176.28,175.02,175.91,46879.0
2018-10-22 09:40:00,176.09,176.91,176.09,176.77,26919.0,176.09,176.91,176.09,176.77,26919.0
2018-10-22 09:50:00,176.8,176.87,174.44,174.71,40125.0,176.8,176.87,174.44,174.71,40125.0
2018-10-22 10:00:00,174.75,175.19,174.37,174.47,27776.0,174.75,175.19,174.37,174.47,27776.0
2018-10-22 10:10:00,174.43,174.52,173.02,173.25,35042.0,174.43,174.52,173.02,173.25,35042.0
2018-10-22 10:20:00,173.26,173.46,172.69,173.31,19848.0,173.26,173.46,172.69,173.31,19848.0
2018-10-22 10:30:00,173.19,174.37,173.19,174.29,18075.0,173.19,174.37,173.19,174.29,18075.0
2018-10-22 10:40:00,174.31,174.91,173.97,174.83,21458.0,174.31,174.91,173.97,174.83,21458.0
2018-10-22 10:50:00,174.84,175.66,174.84,175.26,17786.0,174.84,175.66,174.84,175.26,17786.0
2018-10-22 11:00:00,175.23,175.23,174.38,174.38,22652.0,175.23,175.23,174.38,174.38,22652.0
2018-10-22 11:10:00,174.41,174.7,173.82,174.7,41253.0,174.41,174.7,173.82,174.7,41253.0
2018-10-22 11:20:00,174.69,175.28,174.25,174.49,28803.0,174.69,175.28,174.25,174.49,28803.0
2018-10-22 11:30:00,174.47,174.87,174.18,174.73,14167.0,174.47,174.87,174.18,174.73,14167.0
2018-10-22 11:40:00,174.47,174.89,174.41,174.58,12096.0,174.47,174.89,174.41,174.58,12096.0
2018-10-22 11:50:00,174.6,174.62,173.95,174.14,12556.0,174.6,174.62,173.95,174.14,12556.0
2018-10-22 12:00:00,174.22,175.05,173.84,174.75,22577.0,174.22,175.05,173.84,174.75,22577.0
2018-10-22 12:10:00,174.82,175.03,174.54,174.91,19808.0,174.82,175.03,174.54,174.91,19808.0
2018-10-22 12:20:00,174.9,175.43,174.8,175.43,23000.0,174.9,175.43,174.8,175.43,23000.0
2018-10-22 12:30:00,175.34,175.99,175.32,175.8,19712.0,175.34,175.99,175.32,175.8,19712.0
2018-10-22 12:40:00,175.74,176.96,175.74,176.74,22080.0,175.74,176.96,175.74,176.74,22080.0
2018-10-22 12:50:00,176.69,177.04,176.63,177.01,19295.0,176.69,177.04,176.63,177.01,19295.0
2018-10-22 13:00:00,176.91,177.41,176.16,177.41,8984.0,176.91,177.41,176.16,177.41,8984.0
2018-10-22 13:10:00,177.54,177.67,176.79,177.67,15537.0,177.54,177.67,176.79,177.67,15537.0
2018-10-22 13:20:00,177.54,177.94,177.27,177.28,20948.0,177.54,177.94,177.27,177.28,20948.0
2018-10-22 13:30:00,177.16,177.42,176.82,176.95,16982.0,177.16,177.42,176.82,176.95,16982.0
2018-10-22 13:40:00,176.91,177.18,176.64,176.66,8772.0,176.91,177.18,176.64,176.66,8772.0
2018-10-22 13:50:00,176.55,177.13,176.14,176.52,65058.0,176.55,177.13,176.14,176.52,65058.0
2018-10-22 14:00:00,176.55,177.22,176.46,177.06,17369.0,176.55,177.22,176.46,177.06,17369.0
2018-10-22 14:10:00,177.28,177.46,176.83,176.98,13483.0,177.28,177.46,176.83,176.98,13483.0
2018-10-22 14:20:00,176.85,177.33,176.85,177.05,18046.0,176.85,177.33,176.85,177.05,18046.0
2018-10-22 14:30:00,176.91,177.81,176.91,177.75,31838.0,176.91,177.81,176.91,177.75,31838.0
2018-10-22 14:40:00,177.76,177.88,177.44,177.88,16254.0,177.76,177.88,177.44,177.88,16254.0
2018-10-22 14:50:00,177.94,178.43,177.84,178.34,28417.0,177.94,178.43,177.84,178.34,28417.0
2018-10-22 15:00:00,178.26,178.61,177.97,178.33,47370.0,178.26,178.61,177.97,178.33,47370.0
2018-10-22 15:10:00,178.36,178.58,177.83,177.88,71837.0,178.36,178.58,177.83,177.88,71837.0
2018-10-22 15:20:00,177.88,178.07,177.66,177.99,19307.0,177.88,178.07,177.66,177.99,19307.0
2018-10-22 15:30:00,177.95,178.02,177.25,177.27,35441.0,177.95,178.02,177.25,177.27,35441.0
2018-10-22 15:40:00,177.21,177.99,177.05,177.69,65429.0,177.21,177.99,177.05,177.69,65429.0
2018-10-22 15:50:00,177.63,177.82,177.4,177.4,136383.0,177.63,177.82,177.4,177.4,136383.0
2018-10-23 09:30:00,175.86,176.87,175.11,176.34,48452.0,175.86,176.87,175.11,176.34,48452.0
2018-10-23 09:40:00,176.32,176.57,175.22,176.11,27944.0,176.32,176.57,175.22,176.11,27944.0
2018-10-23 09:50:00,175.8,176.02,174.96,175.25,13586.0,175.8,176.02,174.96,175.25,13586.0
2018-10-23 10:00:00,175.29,175.41,172.85,172.85,34998.0,175.29,175.41,172.85,172.85,34998.0
2018-10-23 10:10:00,172.89,173.47,171.88,171.88,72286.0,172.89,173.47,171.88,171.88,72286.0
2018-10-23 10:20:00,171.92,173.28,171.75,172.8,37260.0,171.92,173.28,171.75,172.8,37260.0
2018-10-23 10:30:00,172.91,173.39,171.42,171.47,54591.0,172.91,173.39,171.42,171.47,54591.0
2018-10-23 10:40:00,171.53,171.77,170.84,171.14,66587.0,171.53,171.77,170.84,171.14,66587.0
2018-10-23 10:50:00,171.14,171.68,170.8,171.5,57225.0,171.14,171.68,170.8,171.5,57225.0
2018-10-23 11:00:00,171.57,171.91,171.52,171.59,22456.0,171.57,171.91,171.52,171.59,22456.0
2018-10-23 11:10:00,171.59,172.3,171.57,172.0,29728.0,171.59,172.3,171.57,172.0,29728.0
2018-10-23 11:20:00,172.07,172.17,171.17,171.87,71958.0,172.07,172.17,171.17,171.87,71958.0
2018-10-23 11:30:00,171.97,172.11,171.82,171.83,14444.0,171.97,172.11,171.82,171.83,14444.0
2018-10-23 11:40:00,171.87,172.02,171.64,171.97,10858.0,171.87,172.02,171.64,171.97,10858.0
2018-10-23 11:50:00,172.04,172.05,171.36,171.44,11000.0,172.04,172.05,171.36,171.44,11000.0
2018-10-23 12:00:00,171.44,172.36,171.44,172.16,23387.0,171.44,172.36,171.44,172.16,23387.0
2018-10-23 12:10:00,172.18,172.3,171.83,172.1,25005.0,172.18,172.3,171.83,172.1,25005.0
2018-10-23 12:20:00,172.06,172.84,172.06,172.62,21516.0,172.06,172.84,172.06,172.62,21516.0
2018-10-23 12:30:00,172.62,173.38,172.39,173.38,89538.0,172.62,173.38,172.39,173.38,89538.0
2018-10-23 12:40:00,173.24,173.78,173.24,173.36,17071.0,173.24,173.78,173.24,173.36,17071.0
2018-10-23 12:50:00,173.37,173.49,173.15,173.24,21553.0,173.37,173.49,173.15,173.24,21553.0
2018-10-23 13:00:00,173.19,174.58,173.17,174.42,18345.0,173.19,174.58,173.17,174.42,18345.0
2018-10-23 13:10:00,174.37,174.44,173.78,173.94,16000.0,174.37,174.44,173.78,173.94,16000.0
2018-10-23 13:20:00,173.92,174.12,173.67,173.98,12122.0,173.92,174.12,173.67,173.98,12122.0
2018-10-23 13:30:00,173.9,174.14,173.69,173.95,12042.0,173.9,174.14,173.69,173.95,12042.0
2018-10-23 13:40:00,174.11,174.43,173.81,173.98,23651.0,174.11,174.43,173.81,173.98,23651.0
2018-10-23 13:50:00,173.95,174.8,173.95,174.69,11456.0,173.95,174.8,173.95,174.69,11456.0
2018-10-23 14:00:00,174.76,175.15,174.6,175.0,10616.0,174.76,175.15,174.6,175.0,10616.0
2018-10-23 14:10:00,175.13,176.75,174.94,176.56,18838.0,175.13,176.75,174.94,176.56,18838.0
2018-10-23 14:20:00,176.55,176.55,175.74,175.74,11840.0,176.55,176.55,175.74,175.74,11840.0
2018-10-23 14:30:00,175.72,176.12,175.49,175.93,48147.0,175.72,176.12,175.49,175.93,48147.0
2018-10-23 14:40:00,176.0,176.6,175.99,176.47,22346.0,176.0,176.6,175.99,176.47,22346.0
2018-10-23 14:50:00,176.42,177.03,176.09,176.56,29938.0,176.42,177.03,176.09,176.56,29938.0
2018-10-23 15:00:00,176.57,176.81,176.27,176.3,14368.0,176.57,176.81,176.27,176.3,14368.0
2018-10-23 15:10:00,176.32,176.33,175.59,175.96,37172.0,176.32,176.33,175.59,175.96,37172.0
2018-10-23 15:20:00,175.89,176.17,175.75,175.79,33153.0,175.89,176.17,175.75,175.79,33153.0
2018-10-23 15:30:00,175.8,175.91,175.27,175.31,30612.0,175.8,175.91,175.27,175.31,30612.0
2018-10-23 15:40:00,175.29,175.37,174.9,174.97,45367.0,175.29,175.37,174.9,174.97,45367.0
2018-10-23 15:50:00,174.92,174.96,173.97,174.17,199056.0,174.92,174.96,173.97,174.17,199056.0
2018-10-24 09:30:00,175.02,175.74,172.71,174.46,32940.0,175.02,175.74,172.71,174.46,32940.0
2018-10-24 09:40:00,174.62,175.73,174.08,174.19,35046.0,174.62,175.73,174.08,174.19,35046.0
2018-10-24 09:50:00,174.02,174.19,173.24,173.88,35815.0,174.02,174.19,173.24,173.88,35815.0
2018-10-24 10:00:00,173.97,174.47,172.99,173.14,38071.0,173.97,174.47,172.99,173.14,38071.0
2018-10-24 10:10:00,173.12,173.83,172.5,173.08,12919.0,173.12,173.83,172.5,173.08,12919.0
2018-10-24 10:20:00,172.87,173.17,172.0,172.0,15670.0,172.87,173.17,172.0,172.0,15670.0
2018-10-24 10:30:00,171.93,172.97,171.84,172.36,14985.0,171.93,172.97,171.84,172.36,14985.0
2018-10-24 10:40:00,172.29,172.53,171.52,171.71,21334.0,172.29,172.53,171.52,171.71,21334.0
2018-10-24 10:50:00,171.81,171.83,171.03,171.03,29995.0,171.81,171.83,171.03,171.03,29995.0
2018-10-24 11:00:00,171.03,171.24,169.31,170.0,53429.0,171.03,171.24,169.31,170.0,53429.0
2018-10-24 11:10:00,170.18,171.3,170.18,170.53,24702.0,170.18,171.3,170.18,170.53,24702.0
2018-10-24 11:20:00,170.65,170.75,170.21,170.38,24449.0,170.65,170.75,170.21,170.38,24449.0
2018-10-24 11:30:00,170.46,170.6,170.0,170.33,14303.0,170.46,170.6,170.0,170.33,14303.0
2018-10-24 11:40:00,170.41,171.89,170.37,171.88,12680.0,170.41,171.89,170.37,171.88,12680.0
2018-10-24 11:50:00,171.89,172.14,171.71,171.83,11887.0,171.89,172.14,171.71,171.83,11887.0
2018-10-24 12:00:00,171.97,171.97,171.33,171.37,11714.0,171.97,171.97,171.33,171.37,11714.0
2018-10-24 12:10:00,171.54,171.89,170.89,170.89,16865.0,171.54,171.89,170.89,170.89,16865.0
2018-10-24 12:20:00,171.02,171.15,170.6,171.15,12834.0,171.02,171.15,170.6,171.15,12834.0
2018-10-24 12:30:00,171.09,171.19,170.2,170.28,77441.0,171.09,171.19,170.2,170.28,77441.0
2018-10-24 12:40:00,170.38,171.17,170.27,171.13,53405.0,170.38,171.17,170.27,171.13,53405.0
2018-10-24 12:50:00,171.03,171.04,170.22,170.22,17154.0,171.03,171.04,170.22,170.22,17154.0
2018-10-24 13:00:00,170.17,170.17,169.14,169.24,11354.0,170.17,170.17,169.14,169.24,11354.0
2018-10-24 13:10:00,169.2,169.97,168.88,169.97,22037.0,169.2,169.97,168.88,169.97,22037.0
2018-10-24 13:20:00,169.85,169.97,168.99,169.11,21816.0,169.85,169.97,168.99,169.11,21816.0
2018-10-24 13:30:00,169.22,169.24,167.76,168.2,56579.0,169.22,169.24,167.76,168.2,56579.0
2018-10-24 13:40:00,168.2,168.76,167.97,168.41,19911.0,168.2,168.76,167.97,168.41,19911.0
2018-10-24 13:50:00,168.4,168.49,167.21,167.46,37421.0,168.4,168.49,167.21,167.46,37421.0
2018-10-24 14:00:00,167.57,167.79,166.71,167.31,51826.0,167.57,167.79,166.71,167.31,51826.0
2018-10-24 14:10:00,167.37,167.73,166.91,167.51,40160.0,167.37,167.73,166.91,167.51,40160.0
2018-10-24 14:20:00,167.54,168.42,167.54,168.14,17926.0,167.54,168.42,167.54,168.14,17926.0
2018-10-24 14:30:00,168.24,168.25,167.19,167.63,17423.0,168.24,168.25,167.19,167.63,17423.0
2018-10-24 14:40:00,167.79,167.94,166.71,167.0,42376.0,167.79,167.94,166.71,167.0,42376.0
2018-10-24 14:50:00,166.92,167.14,166.25,166.65,16251.0,166.92,167.14,166.25,166.65,16251.0
2018-10-24 15:00:00,166.33,166.34,165.65,165.96,49929.0,166.33,166.34,165.65,165.96,49929.0
2018-10-24 15:10:00,165.94,166.12,165.33,165.72,44433.0,165.94,166.12,165.33,165.72,44433.0
2018-10-24 15:20:00,165.72,165.72,164.65,164.73,48830.0,165.72,165.72,164.65,164.73,48830.0
2018-10-24 15:30:00,164.72,165.08,163.7,164.37,70036.0,164.72,165.08,163.7,164.37,70036.0
2018-10-24 15:40:00,164.39,165.72,163.95,164.94,128636.0,164.39,165.72,163.95,164.94,128636.0
2018-10-24 15:50:00,164.84,164.87,162.53,163.26,167688.0,164.84,164.87,162.53,163.26,167688.0
2018-10-25 09:30:00,157.0,160.95,153.0,160.95,204483.0,157.0,160.95,153.0,160.95,204483.0
2018-10-25 09:40:00,160.38,162.47,159.92,162.47,114385.0,160.38,162.47,159.92,162.47,114385.0
2018-10-25 09:50:00,162.41,165.48,162.41,164.83,72097.0,162.41,165.48,162.41,164.83,72097.0
2018-10-25 10:00:00,164.83,166.9,164.7,166.48,67314.0,164.83,166.9,164.7,166.48,67314.0
2018-10-25 10:10:00,166.43,166.8,164.02,164.33,57626.0,166.43,166.8,164.02,164.33,57626.0
2018-10-25 10:20:00,164.19,164.49,162.09,162.34,58050.0,164.19,164.49,162.09,162.34,58050.0
2018-10-25 10:30:00,162.35,166.2,162.13,165.97,53850.0,162.35,166.2,162.13,165.97,53850.0
2018-10-25 10:40:00,166.2,166.73,165.0,165.61,55442.0,166.2,166.73,165.0,165.61,55442.0
2018-10-25 10:50:00,165.49,166.28,162.96,163.17,51718.0,165.49,166.28,162.96,163.17,51718.0
2018-10-25 11:00:00,163.06,164.55,162.27,162.74,28968.0,163.06,164.55,162.27,162.74,28968.0
2018-10-25 11:10:00,162.69,162.69,160.73,161.75,49940.0,162.69,162.69,160.73,161.75,49940.0
2018-10-25 11:20:00,161.59,163.6,161.45,163.26,51039.0,161.59,163.6,161.45,163.26,51039.0
2018-10-25 11:30:00,163.38,164.14,162.74,162.83,35265.0,163.38,164.14,162.74,162.83,35265.0
2018-10-25 11:40:00,163.03,163.03,161.36,162.84,20976.0,163.03,163.03,161.36,162.84,20976.0
2018-10-25 11:50:00,162.85,164.0,162.68,162.77,21564.0,162.85,164.0,162.68,162.77,21564.0
2018-10-25 12:00:00,162.75,162.98,161.64,162.73,29127.0,162.75,162.98,161.64,162.73,29127.0
2018-10-25 12:10:00,162.82,163.01,161.58,161.69,29391.0,162.82,163.01,161.58,161.69,29391.0
2018-10-25 12:20:00,161.58,162.13,161.08,161.9,39243.0,161.58,162.13,161.08,161.9,39243.0
2018-10-25 12:30:00,161.77,162.97,161.77,162.26,18183.0,161.77,162.97,161.77,162.26,18183.0
2018-10-25 12:40:00,162.38,163.04,162.07,162.97,23434.0,162.38,163.04,162.07,162.97,23434.0
2018-10-25 12:50:00,162.92,163.36,162.67,163.01,22534.0,162.92,163.36,162.67,163.01,22534.0
2018-10-25 13:00:00,163.13,163.9,162.83,163.88,23875.0,163.13,163.9,162.83,163.88,23875.0
2018-10-25 13:10:00,163.77,163.88,162.32,162.32,25338.0,163.77,163.88,162.32,162.32,25338.0
2018-10-25 13:20:00,162.51,163.58,162.45,163.07,25536.0,162.51,163.58,162.45,163.07,25536.0
2018-10-25 13:30:00,163.15,163.7,162.89,163.48,22950.0,163.15,163.7,162.89,163.48,22950.0
2018-10-25 13:40:00,163.47,163.56,162.99,163.46,28400.0,163.47,163.56,162.99,163.46,28400.0
2018-10-25 13:50:00,163.46,163.46,163.02,163.27,26766.0,163.46,163.46,163.02,163.27,26766.0
2018-10-25 14:00:00,163.23,164.6,163.15,164.53,33331.0,163.23,164.6,163.15,164.53,33331.0
2018-10-25 14:10:00,164.52,164.69,164.02,164.21,38460.0,164.52,164.69,164.02,164.21,38460.0
2018-10-25 14:20:00,164.28,165.06,164.12,165.02,41855.0,164.28,165.06,164.12,165.02,41855.0
2018-10-25 14:30:00,164.87,166.38,164.86,166.19,53470.0,164.87,166.38,164.86,166.19,53470.0
2018-10-25 14:40:00,166.08,167.0,165.89,166.9,53719.0,166.08,167.0,165.89,166.9,53719.0
2018-10-25 14:50:00,166.87,166.88,165.25,165.64,36064.0,166.87,166.88,165.25,165.64,36064.0
2018-10-25 15:00:00,165.64,165.81,165.15,165.26,39575.0,165.64,165.81,165.15,165.26,39575.0
2018-10-25 15:10:00,165.21,166.15,165.19,165.88,43823.0,165.21,166.15,165.19,165.88,43823.0
2018-10-25 15:20:00,165.88,165.95,165.09,165.34,41433.0,165.88,165.95,165.09,165.34,41433.0
2018-10-25 15:30:00,165.35,165.96,164.92,165.09,51689.0,165.35,165.96,164.92,165.09,51689.0
2018-10-25 15:40:00,165.11,165.62,164.55,165.08,75192.0,165.11,165.62,164.55,165.08,75192.0
2018-10-25 15:50:00,165.07,166.15,164.87,165.65,237789.0,165.07,166.15,164.87,165.65,237789.0
2018-10-26 09:30:00,162.1,168.24,160.68,167.22,94427.0,162.1,168.24,160.68,167.22,94427.0
2018-10-26 09:40:00,167.23,167.55,163.21,165.34,84166.0,167.23,167.55,163.21,165.34,84166.0
2018-10-26 09:50:00,165.45,167.1,164.87,166.33,20792.0,165.45,167.1,164.87,166.33,20792.0
2018-10-26 10:00:00,166.13,166.26,163.62,163.87,30701.0,166.13,166.26,163.62,163.87,30701.0
2018-10-26 10:10:00,163.81,165.49,163.62,165.08,42923.0,163.81,165.49,163.62,165.08,42923.0
2018-10-26 10:20:00,164.95,165.26,163.58,163.78,36092.0,164.95,165.26,163.58,163.78,36092.0
2018-10-26 10:30:00,163.81,164.21,163.38,164.0,19173.0,163.81,164.21,163.38,164.0,19173.0
2018-10-26 10:40:00,164.04,164.48,163.49,164.48,34279.0,164.04,164.48,163.49,164.48,34279.0
2018-10-26 10:50:00,164.44,164.65,163.68,163.81,12736.0,164.44,164.65,163.68,163.81,12736.0
2018-10-26 11:00:00,163.67,165.33,163.64,164.74,35267.0,163.67,165.33,163.64,164.74,35267.0
2018-10-26 11:10:00,164.83,165.73,164.56,165.31,11264.0,164.83,165.73,164.56,165.31,11264.0
2018-10-26 11:20:00,165.47,167.45,165.47,167.25,29329.0,165.47,167.45,165.47,167.25,29329.0
2018-10-26 11:30:00,167.15,168.42,167.01,167.18,50940.0,167.15,168.42,167.01,167.18,50940.0
2018-10-26 11:40:00,167.14,167.52,166.4,166.97,13243.0,167.14,167.52,166.4,166.97,13243.0
2018-10-26 11:50:00,166.85,167.88,166.8,166.81,15680.0,166.85,167.88,166.8,166.81,15680.0
2018-10-26 12:00:00,166.78,167.63,166.7,166.89,14419.0,166.78,167.63,166.7,166.89,14419.0
2018-10-26 12:10:00,167.16,167.3,166.42,167.18,20425.0,167.16,167.3,166.42,167.18,20425.0
2018-10-26 12:20:00,167.2,167.92,167.06,167.81,23548.0,167.2,167.92,167.06,167.81,23548.0
2018-10-26 12:30:00,167.73,168.94,167.39,168.94,52496.0,167.73,168.94,167.39,168.94,52496.0
2018-10-26 12:40:00,168.94,171.21,168.6,171.21,88791.0,168.94,171.21,168.6,171.21,88791.0
2018-10-26 12:50:00,171.22,171.3,170.15,170.45,75249.0,171.22,171.3,170.15,170.45,75249.0
2018-10-26 13:00:00,170.3,171.39,170.0,170.34,38406.0,170.3,171.39,170.0,170.34,38406.0
2018-10-26 13:10:00,170.18,170.6,169.34,169.83,41157.0,170.18,170.6,169.34,169.83,41157.0
2018-10-26 13:20:00,169.91,169.91,168.76,168.93,32102.0,169.91,169.91,168.76,168.93,32102.0
2018-10-26 13:30:00,168.92,168.96,167.55,167.81,28222.0,168.92,168.96,167.55,167.81,28222.0
2018-10-26 13:40:00,167.9,168.51,167.71,168.18,27237.0,167.9,168.51,167.71,168.18,27237.0
2018-10-26 13:50:00,168.16,168.64,167.74,168.35,11228.0,168.16,168.64,167.74,168.35,11228.0
2018-10-26 14:00:00,168.2,169.15,168.19,168.78,48803.0,168.2,169.15,168.19,168.78,48803.0
2018-10-26 14:10:00,168.68,169.13,168.29,168.69,32720.0,168.68,169.13,168.29,168.69,32720.0
2018-10-26 14:20:00,169.11,169.82,168.37,169.82,35830.0,169.11,169.82,168.37,169.82,35830.0
2018-10-26 14:30:00,169.61,169.91,169.17,169.17,27490.0,169.61,169.91,169.17,169.17,27490.0
2018-10-26 14:40:00,169.37,169.6,168.12,168.25,28162.0,169.37,169.6,168.12,168.25,28162.0
2018-10-26 14:50:00,168.21,168.5,167.86,168.04,66064.0,168.21,168.5,167.86,168.04,66064.0
2018-10-26 15:00:00,167.84,167.91,166.24,167.43,44342.0,167.84,167.91,166.24,167.43,44342.0
2018-10-26 15:10:00,167.51,168.95,167.36,168.64,61207.0,167.51,168.95,167.36,168.64,61207.0
2018-10-26 15:20:00,168.56,169.33,168.46,168.82,46002.0,168.56,169.33,168.46,168.82,46002.0
2018-10-26 15:30:00,168.71,169.36,167.68,168.65,75192.0,168.71,169.36,167.68,168.65,75192.0
2018-10-26 15:40:00,168.59,169.46,167.96,169.15,78732.0,168.59,169.46,167.96,169.15,78732.0
2018-10-26 15:50:00,169.27,170.21,168.68,169.51,220971.0,169.27,170.21,168.68,169.51,220971.0
2018-10-29 09:30:00,173.49,174.98,172.01,172.15,71722.0,173.49,174.98,172.01,172.15,71722.0
2018-10-29 09:40:00,171.82,173.66,171.61,172.2,79933.0,171.82,173.66,171.61,172.2,79933.0
2018-10-29 09:50:00,172.2,174.47,172.13,173.99,42369.0,172.2,174.47,172.13,173.99,42369.0
2018-10-29 10:00:00,174.05,174.29,172.53,172.74,27517.0,174.05,174.29,172.53,172.74,27517.0
2018-10-29 10:10:00,172.68,174.03,172.2,173.67,35817.0,172.68,174.03,172.2,173.67,35817.0
2018-10-29 10:20:00,173.61,174.31,173.26,173.78,20228.0,173.61,174.31,173.26,173.78,20228.0
2018-10-29 10:30:00,173.63,173.82,173.32,173.5,21739.0,173.63,173.82,173.32,173.5,21739.0
2018-10-29 10:40:00,173.65,174.32,173.54,173.63,16883.0,173.65,174.32,173.54,173.63,16883.0
2018-10-29 10:50:00,173.62,173.83,173.44,173.52,29106.0,173.62,173.83,173.44,173.52,29106.0
2018-10-29 11:00:00,173.55,173.72,172.01,172.01,28389.0,173.55,173.72,172.01,172.01,28389.0
2018-10-29 11:10:00,172.12,172.58,171.53,171.56,20203.0,172.12,172.58,171.53,171.56,20203.0
2018-10-29 11:20:00,171.56,171.88,171.4,171.77,22949.0,171.56,171.88,171.4,171.77,22949.0
2018-10-29 11:30:00,171.84,171.96,171.35,171.89,24685.0,171.84,171.96,171.35,171.89,24685.0
2018-10-29 11:40:00,171.88,172.23,171.58,171.96,10801.0,171.88,172.23,171.58,171.96,10801.0
2018-10-29 11:50:00,172.04,172.17,170.74,170.74,15229.0,172.04,172.17,170.74,170.74,15229.0
2018-10-29 12:00:00,170.82,171.1,170.65,170.65,13310.0,170.82,171.1,170.65,170.65,13310.0
2018-10-29 12:10:00,170.65,171.43,170.47,171.04,24490.0,170.65,171.43,170.47,171.04,24490.0
2018-10-29 12:20:00,171.12,171.46,170.25,170.42,22992.0,171.12,171.46,170.25,170.42,22992.0
2018-10-29 12:30:00,170.34,171.16,170.22,170.39,53409.0,170.34,171.16,170.22,170.39,53409.0
2018-10-29 12:40:00,170.33,171.3,170.33,170.88,49559.0,170.33,171.3,170.33,170.88,49559.0
2018-10-29 12:50:00,170.91,171.21,170.41,170.84,38431.0,170.91,171.21,170.41,170.84,38431.0
2018-10-29 13:00:00,170.9,171.17,170.71,171.1,34033.0,170.9,171.17,170.71,171.1,34033.0
2018-10-29 13:10:00,171.08,171.19,170.46,170.56,33885.0,171.08,171.19,170.46,170.56,33885.0
2018-10-29 13:20:00,170.57,170.98,170.48,170.64,10522.0,170.57,170.98,170.48,170.64,10522.0
2018-10-29 13:30:00,170.65,171.19,170.48,170.78,25574.0,170.65,171.19,170.48,170.78,25574.0
2018-10-29 13:40:00,170.7,171.2,170.36,171.0,22291.0,170.7,171.2,170.36,171.0,22291.0
2018-10-29 13:50:00,171.0,171.17,170.58,170.58,20520.0,171.0,171.17,170.58,170.58,20520.0
2018-10-29 14:00:00,170.64,171.1,170.13,170.81,52884.0,170.64,171.1,170.13,170.81,52884.0
2018-10-29 14:10:00,170.88,170.88,169.61,170.3,35092.0,170.88,170.88,169.61,170.3,35092.0
2018-10-29 14:20:00,170.21,170.39,169.7,170.2,21402.0,170.21,170.39,169.7,170.2,21402.0
2018-10-29 14:30:00,170.03,170.57,169.78,170.3,50922.0,170.03,170.57,169.78,170.3,50922.0
2018-10-29 14:40:00,170.38,170.9,170.22,170.6,66846.0,170.38,170.9,170.22,170.6,66846.0
2018-10-29 14:50:00,170.5,171.15,170.22,171.15,54747.0,170.5,171.15,170.22,171.15,54747.0
2018-10-29 15:00:00,171.06,171.06,170.14,170.32,61567.0,171.06,171.06,170.14,170.32,61567.0
2018-10-29 15:10:00,170.35,170.62,169.48,170.2,53761.0,170.35,170.62,169.48,170.2,53761.0
2018-10-29 15:20:00,170.18,170.32,169.51,169.98,42323.0,170.18,170.32,169.51,169.98,42323.0
2018-10-29 15:30:00,169.9,170.14,168.77,169.02,79096.0,169.9,170.14,168.77,169.02,79096.0
2018-10-29 15:40:00,169.02,169.64,167.35,169.45,63905.0,169.02,169.64,167.35,169.45,63905.0
2018-10-29 15:50:00,169.37,170.7,169.36,170.57,207147.0,169.37,170.7,169.36,170.57,207147.0
2018-10-30 09:30:00,171.57,171.67,169.96,170.47,38618.0,171.57,171.67,169.96,170.47,38618.0
2018-10-30 09:40:00,170.77,171.8,170.72,171.51,26076.0,170.77,171.8,170.72,171.51,26076.0
2018-10-30 09:50:00,171.57,173.46,171.57,172.87,24554.0,171.57,173.46,171.57,172.87,24554.0
2018-10-30 10:00:00,172.87,173.05,171.0,171.08,32296.0,172.87,173.05,171.0,171.08,32296.0
2018-10-30 10:10:00,171.08,171.57,170.78,171.12,24930.0,171.08,171.57,170.78,171.12,24930.0
2018-10-30 10:20:00,171.16,171.67,171.04,171.07,23045.0,171.16,171.67,171.04,171.07,23045.0
2018-10-30 10:30:00,171.12,171.34,169.81,169.91,18353.0,171.12,171.34,169.81,169.91,18353.0
2018-10-30 10:40:00,169.8,169.8,168.92,169.76,12703.0,169.8,169.8,168.92,169.76,12703.0
2018-10-30 10:50:00,169.89,170.04,168.7,168.97,14030.0,169.89,170.04,168.7,168.97,14030.0
2018-10-30 11:00:00,168.95,169.7,168.46,169.45,15097.0,168.95,169.7,168.46,169.45,15097.0
2018-10-30 11:10:00,169.46,169.69,168.5,169.69,11535.0,169.46,169.69,168.5,169.69,11535.0
2018-10-30 11:20:00,169.81,170.9,169.37,170.75,30614.0,169.81,170.9,169.37,170.75,30614.0
2018-10-30 11:30:00,170.68,171.23,170.62,171.05,20960.0,170.68,171.23,170.62,171.05,20960.0
2018-10-30 11:40:00,170.97,171.56,170.59,171.33,16786.0,170.97,171.56,170.59,171.33,16786.0
2018-10-30 11:50:00,171.48,171.48,170.42,170.48,18317.0,171.48,171.48,170.42,170.48,18317.0
2018-10-30 12:00:00,170.61,171.01,170.37,170.6,16500.0,170.61,171.01,170.37,170.6,16500.0
2018-10-30 12:10:00,170.82,170.94,170.18,170.58,17102.0,170.82,170.94,170.18,170.58,17102.0
2018-10-30 12:20:00,170.61,170.94,170.41,170.5,15315.0,170.61,170.94,170.41,170.5,15315.0
2018-10-30 12:30:00,170.5,170.5,169.73,170.12,12148.0,170.5,170.5,169.73,170.12,12148.0
2018-10-30 12:40:00,170.21,170.49,169.96,170.05,13561.0,170.21,170.49,169.96,170.05,13561.0
2018-10-30 12:50:00,170.11,170.58,169.39,169.54,15858.0,170.11,170.58,169.39,169.54,15858.0
2018-10-30 13:00:00,169.42,169.69,169.32,169.62,12594.0,169.42,169.69,169.32,169.62,12594.0
2018-10-30 13:10:00,169.5,169.57,168.83,169.44,13682.0,169.5,169.57,168.83,169.44,13682.0
2018-10-30 13:20:00,169.43,169.64,168.71,169.01,13724.0,169.43,169.64,168.71,169.01,13724.0
2018-10-30 13:30:00,169.01,169.18,168.5,168.69,12002.0,169.01,169.18,168.5,168.69,12002.0
2018-10-30 13:40:00,168.75,170.01,168.74,169.78,23662.0,168.75,170.01,168.74,169.78,23662.0
2018-10-30 13:50:00,169.72,170.16,169.43,170.03,12453.0,169.72,170.16,169.43,170.03,12453.0
2018-10-30 14:00:00,170.15,170.2,169.18,169.18,12104.0,170.15,170.2,169.18,169.18,12104.0
2018-10-30 14:10:00,169.02,169.75,169.01,169.36,14425.0,169.02,169.75,169.01,169.36,14425.0
2018-10-30 14:20:00,169.43,169.97,169.15,169.37,15094.0,169.43,169.97,169.15,169.37,15094.0
2018-10-30 14:30:00,169.3,169.67,169.08,169.44,14963.0,169.3,169.67,169.08,169.44,14963.0
2018-10-30 14:40:00,169.44,169.68,169.14,169.62,13709.0,169.44,169.68,169.14,169.62,13709.0
2018-10-30 14:50:00,169.59,171.06,169.58,170.85,25705.0,169.59,171.06,169.58,170.85,25705.0
2018-10-30 15:00:00,170.85,170.85,170.18,170.67,17710.0,170.85,170.85,170.18,170.67,17710.0
2018-10-30 15:10:00,170.75,171.2,170.5,170.75,22150.0,170.75,171.2,170.5,170.75,22150.0
2018-10-30 15:20:00,170.69,171.43,170.46,171.11,27667.0,170.69,171.43,170.46,171.11,27667.0
2018-10-30 15:30:00,171.22,171.49,170.83,170.83,30465.0,171.22,171.49,170.83,170.83,30465.0
2018-10-30 15:40:00,170.89,171.37,170.85,171.09,35829.0,170.89,171.37,170.85,171.09,35829.0
2018-10-30 15:50:00,171.13,171.72,171.13,171.48,121731.0,171.13,171.72,171.13,171.48,121731.0
2018-10-31 09:30:00,172.09,173.35,172.09,173.35,31160.0,172.09,173.35,172.09,173.35,31160.0
2018-10-31 09:40:00,173.53,174.28,173.01,173.49,26795.0,173.53,174.28,173.01,173.49,26795.0
2018-10-31 09:50:00,173.7,173.85,172.93,173.58,15336.0,173.7,173.85,172.93,173.58,15336.0
2018-10-31 10:00:00,173.46,173.59,172.45,172.51,12068.0,173.46,173.59,172.45,172.51,12068.0
2018-10-31 10:10:00,172.49,172.65,171.86,172.53,19832.0,172.49,172.65,171.86,172.53,19832.0
2018-10-31 10:20:00,172.42,172.78,172.32,172.32,14563.0,172.42,172.78,172.32,172.32,14563.0
2018-10-31 10:30:00,172.31,173.05,172.24,172.29,17130.0,172.31,173.05,172.24,172.29,17130.0
2018-10-31 10:40:00,172.32,172.39,171.55,171.86,10475.0,172.32,172.39,171.55,171.86,10475.0
2018-10-31 10:50:00,171.71,171.91,171.02,171.2,8346.0,171.71,171.91,171.02,171.2,8346.0
2018-10-31 11:00:00,171.32,171.75,170.81,171.39,11173.0,171.32,171.75,170.81,171.39,11173.0
2018-10-31 11:10:00,171.48,171.63,171.18,171.44,6560.0,171.48,171.63,171.18,171.44,6560.0
2018-10-31 11:20:00,171.23,171.84,171.23,171.48,7978.0,171.23,171.84,171.23,171.48,7978.0
2018-10-31 11:30:00,171.35,171.41,170.73,171.27,12733.0,171.35,171.41,170.73,171.27,12733.0
2018-10-31 11:40:00,171.38,171.52,170.68,171.06,12821.0,171.38,171.52,170.68,171.06,12821.0
2018-10-31 11:50:00,171.2,171.62,170.89,171.37,7837.0,171.2,171.62,170.89,171.37,7837.0
2018-10-31 12:00:00,171.28,171.47,170.52,170.9,10289.0,171.28,171.47,170.52,170.9,10289.0
2018-10-31 12:10:00,170.89,171.05,170.58,170.68,7523.0,170.89,171.05,170.58,170.68,7523.0
2018-10-31 12:20:00,170.7,171.02,170.67,170.73,6627.0,170.7,171.02,170.67,170.73,6627.0
2018-10-31 12:30:00,170.83,171.52,170.74,171.52,9000.0,170.83,171.52,170.74,171.52,9000.0
2018-10-31 12:40:00,171.59,171.77,171.39,171.4,11302.0,171.59,171.77,171.39,171.4,11302.0
2018-10-31 12:50:00,171.36,172.08,171.27,171.84,8417.0,171.36,172.08,171.27,171.84,8417.0
2018-10-31 13:00:00,171.82,172.49,171.81,172.41,7533.0,171.82,172.49,171.81,172.41,7533.0
2018-10-31 13:10:00,172.37,172.68,172.31,172.31,12337.0,172.37,172.68,172.31,172.31,12337.0
2018-10-31 13:20:00,172.45,172.79,172.33,172.33,7459.0,172.45,172.79,172.33,172.33,7459.0
2018-10-31 13:30:00,172.29,172.42,171.81,171.92,58038.0,172.29,172.42,171.81,171.92,58038.0
2018-10-31 13:40:00,171.93,172.97,171.92,172.75,20364.0,171.93,172.97,171.92,172.75,20364.0
2018-10-31 13:50:00,172.8,172.97,172.56,172.85,13850.0,172.8,172.97,172.56,172.85,13850.0
2018-10-31 14:00:00,172.84,173.29,172.65,173.17,13035.0,172.84,173.29,172.65,173.17,13035.0
2018-10-31 14:10:00,173.2,173.68,173.15,173.3,19602.0,173.2,173.68,173.15,173.3,19602.0
2018-10-31 14:20:00,173.14,173.25,172.78,172.95,21113.0,173.14,173.25,172.78,172.95,21113.0
2018-10-31 14:30:00,172.96,172.96,172.49,172.49,22428.0,172.96,172.96,172.49,172.49,22428.0
2018-10-31 14:40:00,172.56,172.78,172.29,172.42,17694.0,172.56,172.78,172.29,172.42,17694.0
2018-10-31 14:50:00,172.42,172.58,172.2,172.25,19117.0,172.42,172.58,172.2,172.25,19117.0
2018-10-31 15:00:00,172.17,172.28,171.72,171.74,32600.0,172.17,172.28,171.72,171.74,32600.0
2018-10-31 15:10:00,171.7,172.0,171.53,171.72,36743.0,171.7,172.0,171.53,171.72,36743.0
2018-10-31 15:20:00,171.72,171.72,171.11,171.25,45678.0,171.72,171.72,171.11,171.25,45678.0
2018-10-31 15:30:00,171.24,171.45,170.32,170.32,53815.0,171.24,171.45,170.32,170.32,53815.0
2018-10-31 15:40:00,170.37,170.75,169.92,169.99,62877.0,170.37,170.75,169.92,169.99,62877.0
2018-10-31 15:50:00,170.05,170.16,169.42,169.46,173743.0,170.05,170.16,169.42,169.46,173743.0
2018-11-01 09:30:00,169.51,171.54,169.44,170.76,35730.0,169.51,171.54,169.44,170.76,35730.0
2018-11-01 09:40:00,170.79,170.96,169.46,169.61,20346.0,170.79,170.96,169.46,169.61,20346.0
2018-11-01 09:50:00,169.57,170.22,169.25,170.03,18070.0,169.57,170.22,169.25,170.03,18070.0
2018-11-01 10:00:00,169.92,170.27,169.34,170.05,27505.0,169.92,170.27,169.34,170.05,27505.0
2018-11-01 10:10:00,170.0,170.75,169.98,170.54,20882.0,170.0,170.75,169.98,170.54,20882.0
2018-11-01 10:20:00,170.72,171.23,170.63,170.99,17358.0,170.72,171.23,170.63,170.99,17358.0
2018-11-01 10:30:00,170.99,171.66,170.85,171.41,21766.0,170.99,171.66,170.85,171.41,21766.0
2018-11-01 10:40:00,171.34,172.07,171.05,171.95,11239.0,171.34,172.07,171.05,171.95,11239.0
2018-11-01 10:50:00,171.96,172.47,171.84,172.19,13409.0,171.96,172.47,171.84,172.19,13409.0
2018-11-01 11:00:00,172.23,172.51,171.49,171.58,18442.0,172.23,172.51,171.49,171.58,18442.0
2018-11-01 11:10:00,171.85,172.26,171.76,172.21,21630.0,171.85,172.26,171.76,172.21,21630.0
2018-11-01 11:20:00,172.19,172.57,171.94,172.44,26996.0,172.19,172.57,171.94,172.44,26996.0
2018-11-01 11:30:00,172.41,172.67,172.24,172.37,23516.0,172.41,172.67,172.24,172.37,23516.0
2018-11-01 11:40:00,172.51,172.58,171.9,172.32,16661.0,172.51,172.58,171.9,172.32,16661.0
2018-11-01 11:50:00,172.38,172.64,172.17,172.36,15000.0,172.38,172.64,172.17,172.36,15000.0
2018-11-01 12:00:00,172.44,172.88,172.15,172.62,11405.0,172.44,172.88,172.15,172.62,11405.0
2018-11-01 12:10:00,172.63,172.72,171.88,172.05,12900.0,172.63,172.72,171.88,172.05,12900.0
2018-11-01 12:20:00,171.98,172.37,171.89,172.33,13630.0,171.98,172.37,171.89,172.33,13630.0
2018-11-01 12:30:00,172.31,172.63,172.2,172.47,10837.0,172.31,172.63,172.2,172.47,10837.0
2018-11-01 12:40:00,172.54,172.74,172.4,172.72,16294.0,172.54,172.74,172.4,172.72,16294.0
2018-11-01 12:50:00,172.71,173.18,172.58,173.13,16550.0,172.71,173.18,172.58,173.13,16550.0
2018-11-01 13:00:00,173.2,173.44,173.1,173.15,11820.0,173.2,173.44,173.1,173.15,11820.0
2018-11-01 13:10:00,173.1,173.26,172.87,173.03,33822.0,173.1,173.26,172.87,173.03,33822.0
2018-11-01 13:20:00,173.0,173.78,172.92,173.64,10632.0,173.0,173.78,172.92,173.64,10632.0
2018-11-01 13:30:00,173.77,174.09,173.62,173.81,9312.0,173.77,174.09,173.62,173.81,9312.0
2018-11-01 13:40:00,173.87,174.01,173.3,173.44,11594.0,173.87,174.01,173.3,173.44,11594.0
2018-11-01 13:50:00,173.32,173.57,173.15,173.2,13823.0,173.32,173.57,173.15,173.2,13823.0
2018-11-01 14:00:00,173.22,173.28,172.79,172.98,21465.0,173.22,173.28,172.79,172.98,21465.0
2018-11-01 14:10:00,172.97,173.67,172.95,173.48,12598.0,172.97,173.67,172.95,173.48,12598.0
2018-11-01 14:20:00,173.52,174.03,173.47,173.74,16800.0,173.52,174.03,173.47,173.74,16800.0
2018-11-01 14:30:00,173.74,174.63,173.49,174.38,23547.0,173.74,174.63,173.49,174.38,23547.0
2018-11-01 14:40:00,174.23,174.36,174.04,174.36,10995.0,174.23,174.36,174.04,174.36,10995.0
2018-11-01 14:50:00,174.35,174.6,174.14,174.56,12205.0,174.35,174.6,174.14,174.56,12205.0
2018-11-01 15:00:00,174.6,174.67,174.18,174.52,23550.0,174.6,174.67,174.18,174.52,23550.0
2018-11-01 15:10:00,174.53,174.55,174.18,174.19,14653.0,174.53,174.55,174.18,174.19,14653.0
2018-11-01 15:20:00,174.15,174.27,174.01,174.22,15827.0,174.15,174.27,174.01,174.22,15827.0
2018-11-01 15:30:00,174.22,174.49,174.02,174.49,30163.0,174.22,174.49,174.02,174.49,30163.0
2018-11-01 15:40:00,174.44,174.96,174.28,174.89,51247.0,174.44,174.96,174.28,174.89,51247.0
2018-11-01 15:50:00,174.86,175.75,174.74,175.28,178263.0,174.86,175.75,174.74,175.28,178263.0
2018-11-02 09:30:00,176.19,177.25,175.36,176.34,43830.0,176.19,177.25,175.36,176.34,43830.0
2018-11-02 09:40:00,176.36,176.44,174.57,174.58,10542.0,176.36,176.44,174.57,174.58,10542.0
2018-11-02 09:50:00,174.85,175.05,173.29,173.68,13810.0,174.85,175.05,173.29,173.68,13810.0
2018-11-02 10:00:00,173.34,173.6,172.35,172.85,12338.0,173.34,173.6,172.35,172.85,12338.0
2018-11-02 10:10:00,172.92,173.4,172.28,173.18,11447.0,172.92,173.4,172.28,173.18,11447.0
2018-11-02 10:20:00,173.35,173.5,171.79,172.03,12328.0,173.35,173.5,171.79,172.03,12328.0
2018-11-02 10:30:00,171.68,172.3,171.6,171.82,13493.0,171.68,172.3,171.6,171.82,13493.0
2018-11-02 10:40:00,171.72,172.32,171.18,171.67,18237.0,171.72,172.32,171.18,171.67,18237.0
2018-11-02 10:50:00,171.7,172.78,171.58,172.55,22448.0,171.7,172.78,171.58,172.55,22448.0
2018-11-02 11:00:00,172.66,173.1,171.7,173.0,152465.0,172.66,173.1,171.7,173.0,152465.0
2018-11-02 11:10:00,172.97,173.59,172.78,173.25,23616.0,172.97,173.59,172.78,173.25,23616.0
2018-11-02 11:20:00,173.22,173.69,173.0,173.14,35127.0,173.22,173.69,173.0,173.14,35127.0
2018-11-02 11:30:00,173.14,173.43,172.97,173.17,13448.0,173.14,173.43,172.97,173.17,13448.0
2018-11-02 11:40:00,173.22,173.4,172.97,173.03,5732.0,173.22,173.4,172.97,173.03,5732.0
2018-11-02 11:50:00,173.19,173.59,173.08,173.45,9119.0,173.19,173.59,173.08,173.45,9119.0
2018-11-02 12:00:00,173.66,173.66,172.12,172.12,47445.0,173.66,173.66,172.12,172.12,47445.0
2018-11-02 12:10:00,172.15,172.85,171.94,172.0,24722.0,172.15,172.85,171.94,172.0,24722.0
2018-11-02 12:20:00,171.94,173.02,171.9,172.8,24887.0,171.94,173.02,171.9,172.8,24887.0
2018-11-02 12:30:00,172.88,172.88,171.8,172.16,19667.0,172.88,172.88,171.8,172.16,19667.0
2018-11-02 12:40:00,172.16,172.54,172.01,172.24,13650.0,172.16,172.54,172.01,172.24,13650.0
2018-11-02 12:50:00,172.24,172.27,171.76,171.95,31459.0,172.24,172.27,171.76,171.95,31459.0
2018-11-02 13:00:00,171.81,171.82,171.11,171.78,11600.0,171.81,171.82,171.11,171.78,11600.0
2018-11-02 13:10:00,171.78,172.04,171.62,172.04,10498.0,171.78,172.04,171.62,172.04,10498.0
2018-11-02 13:20:00,172.06,173.07,172.06,172.87,28570.0,172.06,173.07,172.06,172.87,28570.0
2018-11-02 13:30:00,172.75,172.82,172.42,172.73,20145.0,172.75,172.82,172.42,172.73,20145.0
2018-11-02 13:40:00,172.68,173.43,172.61,173.34,7199.0,172.68,173.43,172.61,173.34,7199.0
2018-11-02 13:50:00,173.19,173.19,172.67,172.81,16693.0,173.19,173.19,172.67,172.81,16693.0
2018-11-02 14:00:00,172.94,173.0,172.4,172.43,22507.0,172.94,173.0,172.4,172.43,22507.0
2018-11-02 14:10:00,172.49,172.72,172.07,172.56,15300.0,172.49,172.72,172.07,172.56,15300.0
2018-11-02 14:20:00,172.64,173.73,172.14,173.73,27178.0,172.64,173.73,172.14,173.73,27178.0
2018-11-02 14:30:00,173.75,173.79,172.93,173.02,11912.0,173.75,173.79,172.93,173.02,11912.0
2018-11-02 14:40:00,172.85,173.65,172.85,173.36,9140.0,172.85,173.65,172.85,173.36,9140.0
2018-11-02 14:50:00,173.33,173.45,173.06,173.1,17367.0,173.33,173.45,173.06,173.1,17367.0
2018-11-02 15:00:00,173.2,173.21,172.71,173.01,19802.0,173.2,173.21,172.71,173.01,19802.0
2018-11-02 15:10:00,172.97,173.61,172.89,173.45,11356.0,172.97,173.61,172.89,173.45,11356.0
2018-11-02 15:20:00,173.48,173.91,173.44,173.65,18338.0,173.48,173.91,173.44,173.65,18338.0
2018-11-02 15:30:00,173.52,173.71,172.98,173.6,17729.0,173.52,173.71,172.98,173.6,17729.0
2018-11-02 15:40:00,173.56,173.7,173.25,173.42,19782.0,173.56,173.7,173.25,173.42,19782.0
2018-11-02 15:50:00,173.39,173.64,173.11,173.25,58321.0,173.39,173.64,173.11,173.25,58321.0
2018-11-05 09:30:00,172.08,174.58,171.7,173.94,51482.0,172.08,174.58,171.7,173.94,51482.0
2018-11-05 09:40:00,173.88,174.66,173.59,174.0,15480.0,173.88,174.66,173.59,174.0,15480.0
2018-11-05 09:50:00,173.94,174.44,173.4,173.65,13137.0,173.94,174.44,173.4,173.65,13137.0
2018-11-05 10:00:00,173.64,173.95,173.37,173.47,9787.0,173.64,173.95,173.37,173.47,9787.0
2018-11-05 10:10:00,173.3,173.35,172.16,172.3,15840.0,173.3,173.35,172.16,172.3,15840.0
2018-11-05 10:20:00,172.42,172.5,172.07,172.38,14170.0,172.42,172.5,172.07,172.38,14170.0
2018-11-05 10:30:00,172.49,173.05,172.28,172.94,15118.0,172.49,173.05,172.28,172.94,15118.0
2018-11-05 10:40:00,172.98,173.68,172.94,173.21,5800.0,172.98,173.68,172.94,173.21,5800.0
2018-11-05 10:50:00,173.03,174.1,172.82,173.93,7102.0,173.03,174.1,172.82,173.93,7102.0
2018-11-05 11:00:00,173.86,174.55,173.83,174.28,5426.0,173.86,174.55,173.83,174.28,5426.0
2018-11-05 11:10:00,174.32,174.65,174.04,174.09,7255.0,174.32,174.65,174.04,174.09,7255.0
2018-11-05 11:20:00,173.89,174.02,173.8,173.97,4957.0,173.89,174.02,173.8,173.97,4957.0
2018-11-05 11:30:00,173.86,174.04,173.53,173.71,11555.0,173.86,174.04,173.53,173.71,11555.0
2018-11-05 11:40:00,173.71,174.02,173.58,173.87,5834.0,173.71,174.02,173.58,173.87,5834.0
2018-11-05 11:50:00,173.99,174.5,173.95,174.5,9640.0,173.99,174.5,173.95,174.5,9640.0
2018-11-05 12:00:00,174.38,174.57,174.23,174.23,4991.0,174.38,174.57,174.23,174.23,4991.0
2018-11-05 12:10:00,174.1,174.43,173.92,174.22,5366.0,174.1,174.43,173.92,174.22,5366.0
2018-11-05 12:20:00,174.27,174.67,174.27,174.33,8391.0,174.27,174.67,174.27,174.33,8391.0
2018-11-05 12:30:00,174.31,174.37,174.04,174.13,8191.0,174.31,174.37,174.04,174.13,8191.0
2018-11-05 12:40:00,174.0,174.0,173.47,173.53,4900.0,174.0,174.0,173.47,173.53,4900.0
2018-11-05 12:50:00,173.59,173.87,173.59,173.68,5565.0,173.59,173.87,173.59,173.68,5565.0
2018-11-05 13:00:00,173.54,173.87,173.54,173.82,4200.0,173.54,173.87,173.54,173.82,4200.0
2018-11-05 13:10:00,173.71,174.05,173.49,173.83,7493.0,173.71,174.05,173.49,173.83,7493.0
2018-11-05 13:20:00,173.8,173.89,173.58,173.59,3250.0,173.8,173.89,173.58,173.59,3250.0
2018-11-05 13:30:00,173.5,174.05,173.49,174.05,5262.0,173.5,174.05,173.49,174.05,5262.0
2018-11-05 13:40:00,174.0,174.24,173.79,174.22,4808.0,174.0,174.24,173.79,174.22,4808.0
2018-11-05 13:50:00,174.27,174.27,173.97,174.1,8338.0,174.27,174.27,173.97,174.1,8338.0
2018-11-05 14:00:00,174.08,174.13,173.75,173.8,7580.0,174.08,174.13,173.75,173.8,7580.0
2018-11-05 14:10:00,173.71,174.06,173.55,173.94,9362.0,173.71,174.06,173.55,173.94,9362.0
2018-11-05 14:20:00,173.95,174.3,173.94,174.19,9889.0,173.95,174.3,173.94,174.19,9889.0
2018-11-05 14:30:00,174.11,174.39,174.06,174.39,7872.0,174.11,174.39,174.06,174.39,7872.0
2018-11-05 14:40:00,174.41,174.91,174.41,174.77,11934.0,174.41,174.91,174.41,174.77,11934.0
2018-11-05 14:50:00,174.78,175.15,174.7,174.73,22940.0,174.78,175.15,174.7,174.73,22940.0
2018-11-05 15:00:00,174.74,174.81,174.5,174.52,9809.0,174.74,174.81,174.5,174.52,9809.0
2018-11-05 15:10:00,174.47,174.77,174.11,174.17,19719.0,174.47,174.77,174.11,174.17,19719.0
2018-11-05 15:20:00,174.24,174.42,174.04,174.39,12797.0,174.24,174.42,174.04,174.39,12797.0
2018-11-05 15:30:00,174.34,174.84,174.2,174.84,23527.0,174.34,174.84,174.2,174.84,23527.0
2018-11-05 15:40:00,174.87,175.08,174.65,174.88,29799.0,174.87,175.08,174.65,174.88,29799.0
2018-11-05 15:50:00,174.86,175.15,174.58,174.6,62015.0,174.86,175.15,174.58,174.6,62015.0
2018-11-06 09:30:00,175.21,176.62,174.3,176.62,16143.0,175.21,176.62,174.3,176.62,16143.0
2018-11-06 09:40:00,176.82,177.32,176.5,176.95,48782.0,176.82,177.32,176.5,176.95,48782.0
2018-11-06 09:50:00,176.76,177.37,176.67,176.67,10291.0,176.76,177.37,176.67,176.67,10291.0
2018-11-06 10:00:00,176.55,176.71,175.89,176.26,7023.0,176.55,176.71,175.89,176.26,7023.0
2018-11-06 10:10:00,176.23,176.82,176.21,176.38,38681.0,176.23,176.82,176.21,176.38,38681.0
2018-11-06 10:20:00,176.31,176.89,176.29,176.65,21567.0,176.31,176.89,176.29,176.65,21567.0
2018-11-06 10:30:00,176.71,176.95,175.7,175.9,20158.0,176.71,176.95,175.7,175.9,20158.0
2018-11-06 10:40:00,175.85,176.38,175.7,176.13,13229.0,175.85,176.38,175.7,176.13,13229.0
2018-11-06 10:50:00,176.22,176.76,176.11,176.72,18947.0,176.22,176.76,176.11,176.72,18947.0
2018-11-06 11:00:00,176.69,176.91,176.31,176.75,25629.0,176.69,176.91,176.31,176.75,25629.0
2018-11-06 11:10:00,176.72,176.87,176.46,176.54,18193.0,176.72,176.87,176.46,176.54,18193.0
2018-11-06 11:20:00,176.46,176.54,175.61,176.01,21761.0,176.46,176.54,175.61,176.01,21761.0
2018-11-06 11:30:00,176.07,176.78,175.97,176.69,16844.0,176.07,176.78,175.97,176.69,16844.0
2018-11-06 11:40:00,176.71,177.58,176.59,177.58,12031.0,176.71,177.58,176.59,177.58,12031.0
2018-11-06 11:50:00,177.6,177.89,177.51,177.63,15340.0,177.6,177.89,177.51,177.63,15340.0
2018-11-06 12:00:00,177.52,177.8,177.15,177.36,12550.0,177.52,177.8,177.15,177.36,12550.0
2018-11-06 12:10:00,177.37,177.53,177.1,177.53,6753.0,177.37,177.53,177.1,177.53,6753.0
2018-11-06 12:20:00,177.62,177.98,177.3,177.85,5450.0,177.62,177.98,177.3,177.85,5450.0
2018-11-06 12:30:00,177.85,178.03,177.66,178.03,11501.0,177.85,178.03,177.66,178.03,11501.0
2018-11-06 12:40:00,178.03,178.35,177.6,177.66,5276.0,178.03,178.35,177.6,177.66,5276.0
2018-11-06 12:50:00,177.61,177.68,176.85,176.87,10528.0,177.61,177.68,176.85,176.87,10528.0
2018-11-06 13:00:00,176.89,177.54,176.78,177.54,22548.0,176.89,177.54,176.78,177.54,22548.0
2018-11-06 13:10:00,177.5,177.63,177.33,177.41,19607.0,177.5,177.63,177.33,177.41,19607.0
2018-11-06 13:20:00,177.3,177.3,176.7,176.7,10506.0,177.3,177.3,176.7,176.7,10506.0
2018-11-06 13:30:00,176.69,176.75,176.29,176.48,9809.0,176.69,176.75,176.29,176.48,9809.0
2018-11-06 13:40:00,176.55,176.55,176.21,176.22,6100.0,176.55,176.55,176.21,176.22,6100.0
2018-11-06 13:50:00,176.22,176.37,175.72,175.72,10007.0,176.22,176.37,175.72,175.72,10007.0
2018-11-06 14:00:00,175.8,175.87,175.41,175.66,7515.0,175.8,175.87,175.41,175.66,7515.0
2018-11-06 14:10:00,175.62,175.86,175.23,175.3,7456.0,175.62,175.86,175.23,175.3,7456.0
2018-11-06 14:20:00,175.24,175.32,174.36,174.43,14203.0,175.24,175.32,174.36,174.43,14203.0
2018-11-06 14:30:00,174.23,175.11,174.12,174.79,17474.0,174.23,175.11,174.12,174.79,17474.0
2018-11-06 14:40:00,174.77,175.18,174.77,174.99,5939.0,174.77,175.18,174.77,174.99,5939.0
2018-11-06 14:50:00,174.91,175.07,174.81,174.86,8300.0,174.91,175.07,174.81,174.86,8300.0
2018-11-06 15:00:00,174.94,174.94,174.57,174.83,14590.0,174.94,174.94,174.57,174.83,14590.0
2018-11-06 15:10:00,174.89,174.98,174.5,174.55,11583.0,174.89,174.98,174.5,174.55,11583.0
2018-11-06 15:20:00,174.59,174.65,174.44,174.51,11869.0,174.59,174.65,174.44,174.51,11869.0
2018-11-06 15:30:00,174.47,175.03,174.47,174.68,17508.0,174.47,175.03,174.47,174.68,17508.0
2018-11-06 15:40:00,174.59,174.75,174.36,174.73,18282.0,174.59,174.75,174.36,174.73,18282.0
2018-11-06 15:50:00,174.75,175.39,174.75,175.23,50222.0,174.75,175.39,174.75,175.23,50222.0
2018-11-07 09:30:00,177.34,179.79,176.56,179.44,60968.0,177.34,179.79,176.56,179.44,60968.0
2018-11-07 09:40:00,179.37,180.42,178.88,179.24,42073.0,179.37,180.42,178.88,179.24,42073.0
2018-11-07 09:50:00,179.31,180.0,179.31,179.93,26268.0,179.31,180.0,179.31,179.93,26268.0
2018-11-07 10:00:00,179.9,180.53,179.57,179.57,20705.0,179.9,180.53,179.57,179.57,20705.0
2018-11-07 10:10:00,179.64,180.59,179.6,180.25,15539.0,179.64,180.59,179.6,180.25,15539.0
2018-11-07 10:20:00,180.09,181.04,180.09,180.99,10572.0,180.09,181.04,180.09,180.99,10572.0
2018-11-07 10:30:00,180.81,182.37,180.77,182.37,20067.0,180.81,182.37,180.77,182.37,20067.0
2018-11-07 10:40:00,182.32,182.56,181.25,181.25,23420.0,182.32,182.56,181.25,181.25,23420.0
2018-11-07 10:50:00,181.15,181.6,180.68,181.37,38357.0,181.15,181.6,180.68,181.37,38357.0
2018-11-07 11:00:00,181.46,182.69,181.39,182.52,25445.0,181.46,182.69,181.39,182.52,25445.0
2018-11-07 11:10:00,182.47,182.56,181.78,181.96,21907.0,182.47,182.56,181.78,181.96,21907.0
2018-11-07 11:20:00,181.84,183.11,181.84,182.5,43688.0,181.84,183.11,181.84,182.5,43688.0
2018-11-07 11:30:00,182.54,182.63,181.74,182.06,11230.0,182.54,182.63,181.74,182.06,11230.0
2018-11-07 11:40:00,182.13,182.73,182.13,182.56,18626.0,182.13,182.73,182.13,182.56,18626.0
2018-11-07 11:50:00,182.52,183.8,182.51,183.63,11591.0,182.52,183.8,182.51,183.63,11591.0
2018-11-07 12:00:00,183.62,183.62,182.75,182.97,27789.0,183.62,183.62,182.75,182.97,27789.0
2018-11-07 12:10:00,183.02,183.55,182.85,183.24,8547.0,183.02,183.55,182.85,183.24,8547.0
2018-11-07 12:20:00,183.21,183.42,183.13,183.25,8768.0,183.21,183.42,183.13,183.25,8768.0
2018-11-07 12:30:00,183.23,183.83,183.23,183.72,15364.0,183.23,183.83,183.23,183.72,15364.0
2018-11-07 12:40:00,183.67,183.67,182.76,183.02,18365.0,183.67,183.67,182.76,183.02,18365.0
2018-11-07 12:50:00,183.08,183.61,183.08,183.41,16412.0,183.08,183.61,183.08,183.41,16412.0
2018-11-07 13:00:00,183.4,183.79,183.38,183.76,12866.0,183.4,183.79,183.38,183.76,12866.0
2018-11-07 13:10:00,183.6,183.67,183.19,183.67,16023.0,183.6,183.67,183.19,183.67,16023.0
2018-11-07 13:20:00,183.67,184.11,183.65,183.83,30708.0,183.67,184.11,183.65,183.83,30708.0
2018-11-07 13:30:00,183.83,184.12,183.67,184.03,19510.0,183.83,184.12,183.67,184.03,19510.0
2018-11-07 13:40:00,184.14,184.14,183.58,183.8,14966.0,184.14,184.14,183.58,183.8,14966.0
2018-11-07 13:50:00,183.76,183.8,183.08,183.48,8799.0,183.76,183.8,183.08,183.48,8799.0
2018-11-07 14:00:00,183.5,183.88,183.44,183.58,24661.0,183.5,183.88,183.44,183.58,24661.0
2018-11-07 14:10:00,183.58,183.78,183.21,183.25,25446.0,183.58,183.78,183.21,183.25,25446.0
2018-11-07 14:20:00,183.22,183.34,182.99,183.27,16516.0,183.22,183.34,182.99,183.27,16516.0
2018-11-07 14:30:00,183.29,183.96,183.16,183.82,15645.0,183.29,183.96,183.16,183.82,15645.0
2018-11-07 14:40:00,183.87,184.1,183.43,183.78,19057.0,183.87,184.1,183.43,183.78,19057.0
2018-11-07 14:50:00,183.79,183.98,183.39,183.46,18778.0,183.79,183.98,183.39,183.46,18778.0
2018-11-07 15:00:00,183.38,183.84,183.32,183.72,16706.0,183.38,183.84,183.32,183.72,16706.0
2018-11-07 15:10:00,183.75,184.02,183.57,183.77,14851.0,183.75,184.02,183.57,183.77,14851.0
2018-11-07 15:20:00,183.83,184.0,183.67,183.92,48078.0,183.83,184.0,183.67,183.92,48078.0
2018-11-07 15:30:00,183.88,184.0,183.75,183.75,29465.0,183.88,184.0,183.75,183.75,29465.0
2018-11-07 15:40:00,183.78,183.84,183.41,183.43,55673.0,183.78,183.84,183.41,183.43,55673.0
2018-11-07 15:50:00,183.46,184.01,183.44,183.93,127979.0,183.46,184.01,183.44,183.93,127979.0
2018-11-08 09:30:00,183.91,184.02,182.04,183.41,40962.0,183.91,184.02,182.04,183.41,40962.0
2018-11-08 09:40:00,183.26,185.57,183.26,185.25,20260.0,183.26,185.57,183.26,185.25,20260.0
2018-11-08 09:50:00,185.09,185.23,184.73,184.93,8825.0,185.09,185.23,184.73,184.93,8825.0
2018-11-08 10:00:00,184.82,185.12,183.73,183.74,19195.0,184.82,185.12,183.73,183.74,19195.0
2018-11-08 10:10:00,183.75,184.79,183.37,184.59,13193.0,183.75,184.79,183.37,184.59,13193.0
2018-11-08 10:20:00,184.65,184.66,183.17,183.56,45531.0,184.65,184.66,183.17,183.56,45531.0
2018-11-08 10:30:00,183.55,184.02,183.16,183.3,30332.0,183.55,184.02,183.16,183.3,30332.0
2018-11-08 10:40:00,183.34,183.37,182.33,182.53,21314.0,183.34,183.37,182.33,182.53,21314.0
2018-11-08 10:50:00,182.69,183.87,182.69,183.6,7698.0,182.69,183.87,182.69,183.6,7698.0
2018-11-08 11:00:00,183.49,184.27,183.49,184.27,5581.0,183.49,184.27,183.49,184.27,5581.0
2018-11-08 11:10:00,184.1,184.11,183.78,183.78,20280.0,184.1,184.11,183.78,183.78,20280.0
2018-11-08 11:20:00,183.83,183.86,183.44,183.72,4651.0,183.83,183.86,183.44,183.72,4651.0
2018-11-08 11:30:00,183.75,184.25,183.75,184.03,4322.0,183.75,184.25,183.75,184.03,4322.0
2018-11-08 11:40:00,184.12,184.47,184.12,184.32,4203.0,184.12,184.47,184.12,184.32,4203.0
2018-11-08 11:50:00,184.11,184.23,184.05,184.06,4332.0,184.11,184.23,184.05,184.06,4332.0
2018-11-08 12:00:00,184.06,184.17,183.8,183.9,10780.0,184.06,184.17,183.8,183.9,10780.0
2018-11-08 12:10:00,183.74,184.08,183.6,183.75,5225.0,183.74,184.08,183.6,183.75,5225.0
2018-11-08 12:20:00,183.63,183.86,183.61,183.61,5240.0,183.63,183.86,183.61,183.61,5240.0
2018-11-08 12:30:00,183.53,183.53,183.14,183.28,5915.0,183.53,183.53,183.14,183.28,5915.0
2018-11-08 12:40:00,183.27,183.46,183.17,183.17,7480.0,183.27,183.46,183.17,183.17,7480.0
2018-11-08 12:50:00,183.16,183.27,182.87,183.06,7689.0,183.16,183.27,182.87,183.06,7689.0
2018-11-08 13:00:00,183.13,183.4,182.96,182.96,3850.0,183.13,183.4,182.96,182.96,3850.0
2018-11-08 13:10:00,183.05,183.05,182.16,182.27,11463.0,183.05,183.05,182.16,182.27,11463.0
2018-11-08 13:20:00,182.19,182.47,181.94,181.94,7742.0,182.19,182.47,181.94,181.94,7742.0
2018-11-08 13:30:00,181.93,182.24,181.81,182.15,3243.0,181.93,182.24,181.81,182.15,3243.0
2018-11-08 13:40:00,182.01,182.16,181.74,181.74,5903.0,182.01,182.16,181.74,181.74,5903.0
2018-11-08 13:50:00,181.69,182.44,181.69,182.28,5840.0,181.69,182.44,181.69,182.28,5840.0
2018-11-08 14:00:00,182.2,182.63,181.73,182.63,5639.0,182.2,182.63,181.73,182.63,5639.0
2018-11-08 14:10:00,182.52,182.84,182.24,182.4,10805.0,182.52,182.84,182.24,182.4,10805.0
2018-11-08 14:20:00,182.41,182.66,181.79,181.8,7333.0,182.41,182.66,181.79,181.8,7333.0
2018-11-08 14:30:00,181.65,181.85,181.43,181.46,6650.0,181.65,181.85,181.43,181.46,6650.0
2018-11-08 14:40:00,181.55,181.57,181.0,181.36,9561.0,181.55,181.57,181.0,181.36,9561.0
2018-11-08 14:50:00,181.34,181.35,180.93,181.0,14174.0,181.34,181.35,180.93,181.0,14174.0
2018-11-08 15:00:00,180.9,181.23,180.5,180.69,26571.0,180.9,181.23,180.5,180.69,26571.0
2018-11-08 15:10:00,180.62,180.8,180.24,180.42,28007.0,180.62,180.8,180.24,180.42,28007.0
2018-11-08 15:20:00,180.42,180.6,180.25,180.34,17446.0,180.42,180.6,180.25,180.34,17446.0
2018-11-08 15:30:00,180.26,180.55,180.01,180.23,35598.0,180.26,180.55,180.01,180.23,35598.0
2018-11-08 15:40:00,180.17,180.17,179.63,180.02,91329.0,180.17,180.17,179.63,180.02,91329.0
2018-11-08 15:50:00,180.02,180.26,179.76,180.26,83545.0,180.02,180.26,179.76,180.26,83545.0
2018-11-09 09:30:00,179.61,179.61,178.78,178.95,47774.0,179.61,179.61,178.78,178.95,47774.0
2018-11-09 09:40:00,178.9,179.14,177.4,177.94,108022.0,178.9,179.14,177.4,177.94,108022.0
2018-11-09 09:50:00,177.95,179.12,177.94,178.28,24444.0,177.95,179.12,177.94,178.28,24444.0
2018-11-09 10:00:00,178.23,178.87,178.12,178.43,31551.0,178.23,178.87,178.12,178.43,31551.0
2018-11-09 10:10:00,178.46,178.47,176.79,177.39,44972.0,178.46,178.47,176.79,177.39,44972.0
2018-11-09 10:20:00,177.61,178.46,177.38,178.34,25746.0,177.61,178.46,177.38,178.34,25746.0
2018-11-09 10:30:00,178.3,178.86,178.25,178.38,59964.0,178.3,178.86,178.25,178.38,59964.0
2018-11-09 10:40:00,178.38,178.82,178.26,178.53,29320.0,178.38,178.82,178.26,178.53,29320.0
2018-11-09 10:50:00,178.47,179.19,178.47,179.19,22987.0,178.47,179.19,178.47,179.19,22987.0
2018-11-09 11:00:00,179.18,179.73,179.08,179.69,17579.0,179.18,179.73,179.08,179.69,17579.0
2018-11-09 11:10:00,179.69,180.29,179.58,179.78,19141.0,179.69,180.29,179.58,179.78,19141.0
2018-11-09 11:20:00,179.78,180.05,179.6,179.78,22291.0,179.78,180.05,179.6,179.78,22291.0
2018-11-09 11:30:00,179.76,180.05,179.18,179.38,8087.0,179.76,180.05,179.18,179.38,8087.0
2018-11-09 11:40:00,179.6,179.61,178.51,178.51,7300.0,179.6,179.61,178.51,178.51,7300.0
2018-11-09 11:50:00,178.6,178.84,178.23,178.38,11696.0,178.6,178.84,178.23,178.38,11696.0
2018-11-09 12:00:00,178.34,179.24,178.24,179.05,24700.0,178.34,179.24,178.24,179.05,24700.0
2018-11-09 12:10:00,178.94,179.2,178.38,178.7,32901.0,178.94,179.2,178.38,178.7,32901.0
2018-11-09 12:20:00,178.6,179.03,178.38,179.03,33060.0,178.6,179.03,178.38,179.03,33060.0
2018-11-09 12:30:00,178.88,179.41,178.66,179.06,11000.0,178.88,179.41,178.66,179.06,11000.0
2018-11-09 12:40:00,179.0,179.08,178.79,179.01,7365.0,179.0,179.08,178.79,179.01,7365.0
2018-11-09 12:50:00,178.93,179.12,178.66,178.85,13040.0,178.93,179.12,178.66,178.85,13040.0
2018-11-09 13:00:00,178.82,179.66,178.61,179.66,20630.0,178.82,179.66,178.61,179.66,20630.0
2018-11-09 13:10:00,179.72,179.76,178.87,179.23,10390.0,179.72,179.76,178.87,179.23,10390.0
2018-11-09 13:20:00,179.17,179.41,179.01,179.3,6906.0,179.17,179.41,179.01,179.3,6906.0
2018-11-09 13:30:00,179.24,179.3,178.66,178.67,12410.0,179.24,179.3,178.66,178.67,12410.0
2018-11-09 13:40:00,178.57,178.86,178.38,178.4,27183.0,178.57,178.86,178.38,178.4,27183.0
2018-11-09 13:50:00,178.41,178.61,178.28,178.5,14060.0,178.41,178.61,178.28,178.5,14060.0
2018-11-09 14:00:00,178.36,178.55,178.31,178.35,9219.0,178.36,178.55,178.31,178.35,9219.0
2018-11-09 14:10:00,178.34,178.52,178.05,178.08,16390.0,178.34,178.52,178.05,178.08,16390.0
2018-11-09 14:20:00,178.03,178.14,177.67,178.12,19678.0,178.03,178.14,177.67,178.12,19678.0
2018-11-09 14:30:00,178.11,179.11,178.05,179.11,28804.0,178.11,179.11,178.05,179.11,28804.0
2018-11-09 14:40:00,179.0,179.7,178.97,179.52,21772.0,179.0,179.7,178.97,179.52,21772.0
2018-11-09 14:50:00,179.47,179.79,179.2,179.37,5893.0,179.47,179.79,179.2,179.37,5893.0
2018-11-09 15:00:00,179.24,179.35,179.0,179.29,10410.0,179.24,179.35,179.0,179.29,10410.0
2018-11-09 15:10:00,179.13,179.58,179.05,179.42,9666.0,179.13,179.58,179.05,179.42,9666.0
2018-11-09 15:20:00,179.34,180.06,179.18,179.97,19240.0,179.34,180.06,179.18,179.97,19240.0
2018-11-09 15:30:00,179.97,180.1,179.74,179.84,25797.0,179.97,180.1,179.74,179.84,25797.0
2018-11-09 15:40:00,179.82,180.44,179.7,179.71,16846.0,179.82,180.44,179.7,179.71,16846.0
2018-11-09 15:50:00,179.71,180.56,179.5,180.56,233455.0,179.71,180.56,179.5,180.56,233455.0
2018-11-12 09:30:00,180.55,181.45,178.06,178.06,22064.0,180.55,181.45,178.06,178.06,22064.0
2018-11-12 09:40:00,178.15,178.32,177.5,177.6,31027.0,178.15,178.32,177.5,177.6,31027.0
2018-11-12 09:50:00,177.55,177.73,175.4,175.54,51945.0,177.55,177.73,175.4,175.54,51945.0
2018-11-12 10:00:00,175.42,176.54,175.18,176.54,38725.0,175.42,176.54,175.18,176.54,38725.0
2018-11-12 10:10:00,176.49,176.73,176.1,176.1,7750.0,176.49,176.73,176.1,176.1,7750.0
2018-11-12 10:20:00,176.0,176.95,175.73,176.44,26294.0,176.0,176.95,175.73,176.44,26294.0
2018-11-12 10:30:00,176.33,176.53,175.5,176.07,20661.0,176.33,176.53,175.5,176.07,20661.0
2018-11-12 10:40:00,176.14,176.59,175.3,175.3,49221.0,176.14,176.59,175.3,175.3,49221.0
2018-11-12 10:50:00,175.28,175.28,173.93,174.11,30755.0,175.28,175.28,173.93,174.11,30755.0
2018-11-12 11:00:00,174.03,174.42,173.57,174.09,24802.0,174.03,174.42,173.57,174.09,24802.0
2018-11-12 11:10:00,174.08,174.18,172.05,172.19,54779.0,174.08,174.18,172.05,172.19,54779.0
2018-11-12 11:20:00,172.19,172.67,171.7,171.7,41059.0,172.19,172.67,171.7,171.7,41059.0
2018-11-12 11:30:00,171.91,173.05,171.91,172.8,18365.0,171.91,173.05,171.91,172.8,18365.0
2018-11-12 11:40:00,172.85,173.38,172.67,172.89,33767.0,172.85,173.38,172.67,172.89,33767.0
2018-11-12 11:50:00,172.89,173.67,172.66,173.6,32252.0,172.89,173.67,172.66,173.6,32252.0
2018-11-12 12:00:00,173.7,174.43,173.6,174.2,17648.0,173.7,174.43,173.6,174.2,17648.0
2018-11-12 12:10:00,174.25,174.32,173.53,173.69,16986.0,174.25,174.32,173.53,173.69,16986.0
2018-11-12 12:20:00,173.35,173.51,173.04,173.29,8400.0,173.35,173.51,173.04,173.29,8400.0
2018-11-12 12:30:00,173.26,173.52,172.97,173.52,18195.0,173.26,173.52,172.97,173.52,18195.0
2018-11-12 12:40:00,173.46,173.68,173.14,173.31,7816.0,173.46,173.68,173.14,173.31,7816.0
2018-11-12 12:50:00,173.29,173.32,172.81,172.88,20797.0,173.29,173.32,172.81,172.88,20797.0
2018-11-12 13:00:00,172.93,173.61,172.62,173.05,66497.0,172.93,173.61,172.62,173.05,66497.0
2018-11-12 13:10:00,173.01,173.25,172.19,172.19,18276.0,173.01,173.25,172.19,172.19,18276.0
2018-11-12 13:20:00,172.31,172.91,172.31,172.81,21412.0,172.31,172.91,172.31,172.81,21412.0
2018-11-12 13:30:00,172.81,172.81,172.41,172.46,14000.0,172.81,172.81,172.41,172.46,14000.0
2018-11-12 13:40:00,172.43,172.67,172.16,172.41,15562.0,172.43,172.67,172.16,172.41,15562.0
2018-11-12 13:50:00,172.54,173.85,172.42,173.72,15825.0,172.54,173.85,172.42,173.72,15825.0
2018-11-12 14:00:00,173.83,174.2,173.71,174.2,6425.0,173.83,174.2,173.71,174.2,6425.0
2018-11-12 14:10:00,174.06,174.69,174.03,174.5,12305.0,174.06,174.69,174.03,174.5,12305.0
2018-11-12 14:20:00,174.6,174.66,173.61,173.61,16021.0,174.6,174.66,173.61,173.61,16021.0
2018-11-12 14:30:00,173.61,173.88,173.06,173.32,11100.0,173.61,173.88,173.06,173.32,11100.0
2018-11-12 14:40:00,173.31,174.39,173.3,174.0,14347.0,173.31,174.39,173.3,174.0,14347.0
2018-11-12 14:50:00,173.85,173.92,172.87,172.88,20288.0,173.85,173.92,172.87,172.88,20288.0
2018-11-12 15:00:00,172.9,173.27,172.55,172.8,21760.0,172.9,173.27,172.55,172.8,21760.0
2018-11-12 15:10:00,172.79,173.05,172.55,173.01,45828.0,172.79,173.05,172.55,173.01,45828.0
2018-11-12 15:20:00,173.02,173.48,172.87,172.96,28722.0,173.02,173.48,172.87,172.96,28722.0
2018-11-12 15:30:00,172.96,172.99,172.5,172.58,67017.0,172.96,172.99,172.5,172.58,67017.0
2018-11-12 15:40:00,172.52,173.37,172.47,173.0,52477.0,172.52,173.37,172.47,173.0,52477.0
2018-11-12 15:50:00,172.96,173.02,171.94,172.86,229393.0,172.96,173.02,171.94,172.86,229393.0
2018-11-13 09:30:00,174.07,175.8,173.64,175.15,22841.0,174.07,175.8,173.64,175.15,22841.0
2018-11-13 09:40:00,175.31,175.41,173.51,173.88,11582.0,175.31,175.41,173.51,173.88,11582.0
2018-11-13 09:50:00,173.99,174.4,173.51,174.4,22474.0,173.99,174.4,173.51,174.4,22474.0
2018-11-13 10:00:00,174.19,174.19,173.32,173.63,39666.0,174.19,174.19,173.32,173.63,39666.0
2018-11-13 10:10:00,173.74,174.19,173.17,173.81,21436.0,173.74,174.19,173.17,173.81,21436.0
2018-11-13 10:20:00,173.81,173.82,172.59,172.66,11618.0,173.81,173.82,172.59,172.66,11618.0
2018-11-13 10:30:00,172.65,173.89,172.65,173.28,20871.0,172.65,173.89,172.65,173.28,20871.0
2018-11-13 10:40:00,173.16,173.9,172.93,173.5,9883.0,173.16,173.9,172.93,173.5,9883.0
2018-11-13 10:50:00,173.27,173.52,172.88,173.43,11625.0,173.27,173.52,172.88,173.43,11625.0
2018-11-13 11:00:00,173.48,174.89,173.48,174.65,7583.0,173.48,174.89,173.48,174.65,7583.0
2018-11-13 11:10:00,174.53,175.65,174.46,175.64,11767.0,174.53,175.65,174.46,175.64,11767.0
2018-11-13 11:20:00,175.5,175.5,174.91,174.91,19500.0,175.5,175.5,174.91,174.91,19500.0
2018-11-13 11:30:00,174.67,174.97,174.07,174.2,5399.0,174.67,174.97,174.07,174.2,5399.0
2018-11-13 11:40:00,174.23,174.32,173.87,174.22,4685.0,174.23,174.32,173.87,174.22,4685.0
2018-11-13 11:50:00,174.32,174.32,173.7,173.73,7916.0,174.32,174.32,173.7,173.73,7916.0
2018-11-13 12:00:00,173.82,174.08,173.54,173.59,6840.0,173.82,174.08,173.54,173.59,6840.0
2018-11-13 12:10:00,173.58,174.1,173.46,173.8,6650.0,173.58,174.1,173.46,173.8,6650.0
2018-11-13 12:20:00,173.8,174.2,173.79,173.8,5900.0,173.8,174.2,173.79,173.8,5900.0
2018-11-13 12:30:00,173.7,173.7,173.03,173.03,9654.0,173.7,173.7,173.03,173.03,9654.0
2018-11-13 12:40:00,173.18,173.25,172.61,172.97,22244.0,173.18,173.25,172.61,172.97,22244.0
2018-11-13 12:50:00,173.07,173.66,172.97,173.36,7064.0,173.07,173.66,172.97,173.36,7064.0
2018-11-13 13:00:00,173.28,173.6,172.99,173.02,7544.0,173.28,173.6,172.99,173.02,7544.0
2018-11-13 13:10:00,173.04,173.04,172.6,172.79,13604.0,173.04,173.04,172.6,172.79,13604.0
2018-11-13 13:20:00,172.87,173.01,172.41,172.74,14698.0,172.87,173.01,172.41,172.74,14698.0
2018-11-13 13:30:00,172.78,173.34,172.68,173.21,7194.0,172.78,173.34,172.68,173.21,7194.0
2018-11-13 13:40:00,173.24,173.24,172.62,172.74,20610.0,173.24,173.24,172.62,172.74,20610.0
2018-11-13 13:50:00,172.78,173.2,172.7,172.88,12670.0,172.78,173.2,172.7,172.88,12670.0
2018-11-13 14:00:00,172.79,172.81,171.8,171.91,9053.0,172.79,172.81,171.8,171.91,9053.0
2018-11-13 14:10:00,171.92,172.02,171.3,171.43,9735.0,171.92,172.02,171.3,171.43,9735.0
2018-11-13 14:20:00,171.44,171.47,170.97,171.27,17119.0,171.44,171.47,170.97,171.27,17119.0
2018-11-13 14:30:00,171.31,171.7,171.11,171.34,10885.0,171.31,171.7,171.11,171.34,10885.0
2018-11-13 14:40:00,171.32,171.33,170.45,170.75,15715.0,171.32,171.33,170.45,170.75,15715.0
2018-11-13 14:50:00,170.8,171.06,170.36,170.46,22573.0,170.8,171.06,170.36,170.46,22573.0
2018-11-13 15:00:00,170.46,171.33,170.4,170.74,18877.0,170.46,171.33,170.4,170.74,18877.0
2018-11-13 15:10:00,170.78,170.93,170.26,170.43,15711.0,170.78,170.93,170.26,170.43,15711.0
2018-11-13 15:20:00,170.41,170.98,170.09,170.72,9141.0,170.41,170.98,170.09,170.72,9141.0
2018-11-13 15:30:00,170.65,171.15,170.07,170.6,20755.0,170.65,171.15,170.07,170.6,20755.0
2018-11-13 15:40:00,170.67,170.79,170.29,170.66,16859.0,170.67,170.79,170.29,170.66,16859.0
2018-11-13 15:50:00,170.72,170.85,170.26,170.31,50684.0,170.72,170.85,170.26,170.31,50684.0
2018-11-14 09:30:00,171.98,173.33,170.54,170.94,12676.0,171.98,173.33,170.54,170.94,12676.0
2018-11-14 09:40:00,170.86,171.5,170.05,170.47,12163.0,170.86,171.5,170.05,170.47,12163.0
2018-11-14 09:50:00,170.56,171.0,169.29,169.3,13400.0,170.56,171.0,169.29,169.3,13400.0
2018-11-14 10:00:00,169.29,169.6,168.26,168.28,27701.0,169.29,169.6,168.26,168.28,27701.0
2018-11-14 10:10:00,168.22,168.22,166.91,166.92,33471.0,168.22,168.22,166.91,166.92,33471.0
2018-11-14 10:20:00,167.11,167.25,165.24,166.24,45338.0,167.11,167.25,165.24,166.24,45338.0
2018-11-14 10:30:00,166.3,166.55,165.77,166.1,48691.0,166.3,166.55,165.77,166.1,48691.0
2018-11-14 10:40:00,165.8,167.03,165.63,166.76,21402.0,165.8,167.03,165.63,166.76,21402.0
2018-11-14 10:50:00,166.77,166.77,165.69,165.89,22865.0,166.77,166.77,165.69,165.89,22865.0
2018-11-14 11:00:00,165.84,165.84,164.8,164.81,29223.0,165.84,165.84,164.8,164.81,29223.0
2018-11-14 11:10:00,164.81,165.17,164.41,165.05,36245.0,164.81,165.17,164.41,165.05,36245.0
2018-11-14 11:20:00,165.04,165.19,164.07,164.46,18971.0,165.04,165.19,164.07,164.46,18971.0
2018-11-14 11:30:00,164.46,165.03,164.24,164.43,12211.0,164.46,165.03,164.24,164.43,12211.0
2018-11-14 11:40:00,164.42,164.47,163.82,164.07,16661.0,164.42,164.47,163.82,164.07,16661.0
2018-11-14 11:50:00,164.02,164.72,163.82,164.41,17556.0,164.02,164.72,163.82,164.41,17556.0
2018-11-14 12:00:00,164.41,164.49,163.57,163.7,23654.0,164.41,164.49,163.57,163.7,23654.0
2018-11-14 12:10:00,163.68,164.75,163.48,164.54,34169.0,163.68,164.75,163.48,164.54,34169.0
2018-11-14 12:20:00,164.53,165.5,164.53,165.03,32020.0,164.53,165.5,164.53,165.03,32020.0
2018-11-14 12:30:00,165.02,165.02,163.88,164.12,17245.0,165.02,165.02,163.88,164.12,17245.0
2018-11-14 12:40:00,164.13,164.33,163.65,164.16,15001.0,164.13,164.33,163.65,164.16,15001.0
2018-11-14 12:50:00,164.19,164.86,163.91,164.16,21093.0,164.19,164.86,163.91,164.16,21093.0
2018-11-14 13:00:00,163.98,164.46,163.94,164.3,13596.0,163.98,164.46,163.94,164.3,13596.0
2018-11-14 13:10:00,164.36,165.01,163.97,164.83,14801.0,164.36,165.01,163.97,164.83,14801.0
2018-11-14 13:20:00,164.89,165.02,164.55,164.91,27418.0,164.89,165.02,164.55,164.91,27418.0
2018-11-14 13:30:00,164.85,165.01,164.41,164.59,18208.0,164.85,165.01,164.41,164.59,18208.0
2018-11-14 13:40:00,164.62,164.62,164.15,164.22,9997.0,164.62,164.62,164.15,164.22,9997.0
2018-11-14 13:50:00,164.13,164.47,163.95,164.46,12070.0,164.13,164.47,163.95,164.46,12070.0
2018-11-14 14:00:00,164.42,164.42,163.85,163.94,16486.0,164.42,164.42,163.85,163.94,16486.0
2018-11-14 14:10:00,163.96,164.39,163.13,163.8,53448.0,163.96,164.39,163.13,163.8,53448.0
2018-11-14 14:20:00,163.83,164.24,163.66,163.79,18887.0,163.83,164.24,163.66,163.79,18887.0
2018-11-14 14:30:00,163.63,164.27,163.47,164.15,11618.0,163.63,164.27,163.47,164.15,11618.0
2018-11-14 14:40:00,164.09,164.34,163.68,164.07,21311.0,164.09,164.34,163.68,164.07,21311.0
2018-11-14 14:50:00,164.02,165.39,164.02,165.34,26698.0,164.02,165.39,164.02,165.34,26698.0
2018-11-14 15:00:00,165.25,165.96,165.07,165.76,34785.0,165.25,165.96,165.07,165.76,34785.0
2018-11-14 15:10:00,165.73,166.13,165.57,166.08,38561.0,165.73,166.13,165.57,166.08,38561.0
2018-11-14 15:20:00,166.04,166.11,165.61,165.94,34700.0,166.04,166.11,165.61,165.94,34700.0
2018-11-14 15:30:00,165.89,166.02,165.27,165.35,35571.0,165.89,166.02,165.27,165.35,35571.0
2018-11-14 15:40:00,165.3,165.76,165.3,165.45,49228.0,165.3,165.76,165.3,165.45,49228.0
2018-11-14 15:50:00,165.41,165.48,164.46,164.58,116382.0,165.41,165.48,164.46,164.58,116382.0
2018-11-15 09:30:00,163.75,165.34,162.67,164.88,58445.0,163.75,165.34,162.67,164.88,58445.0
2018-11-15 09:40:00,164.4,165.89,164.24,165.89,34828.0,164.4,165.89,164.24,165.89,34828.0
2018-11-15 09:50:00,165.75,165.81,164.26,164.29,16241.0,165.75,165.81,164.26,164.29,16241.0
2018-11-15 10:00:00,164.13,164.7,163.03,163.29,30247.0,164.13,164.7,163.03,163.29,30247.0
2018-11-15 10:10:00,163.23,164.06,163.23,163.58,9936.0,163.23,164.06,163.23,163.58,9936.0
2018-11-15 10:20:00,163.69,164.05,163.52,163.61,9215.0,163.69,164.05,163.52,163.61,9215.0
2018-11-15 10:30:00,163.61,163.92,163.19,163.76,20888.0,163.61,163.92,163.19,163.76,20888.0
2018-11-15 10:40:00,163.99,164.68,163.92,164.47,29125.0,163.99,164.68,163.92,164.47,29125.0
2018-11-15 10:50:00,164.44,165.48,164.41,165.02,14102.0,164.44,165.48,164.41,165.02,14102.0
2018-11-15 11:00:00,164.88,165.56,164.59,165.34,21440.0,164.88,165.56,164.59,165.34,21440.0
2018-11-15 11:10:00,165.28,165.55,165.05,165.11,9199.0,165.28,165.55,165.05,165.11,9199.0
2018-11-15 11:20:00,165.28,165.94,165.28,165.84,11200.0,165.28,165.94,165.28,165.84,11200.0
2018-11-15 11:30:00,165.84,165.97,165.39,165.85,26892.0,165.84,165.97,165.39,165.85,26892.0
2018-11-15 11:40:00,165.8,166.02,165.4,165.82,19581.0,165.8,166.02,165.4,165.82,19581.0
2018-11-15 11:50:00,165.81,166.0,165.62,165.78,17160.0,165.81,166.0,165.62,165.78,17160.0
2018-11-15 12:00:00,165.74,166.0,165.34,165.47,16959.0,165.74,166.0,165.34,165.47,16959.0
2018-11-15 12:10:00,165.38,165.57,165.07,165.2,15559.0,165.38,165.57,165.07,165.2,15559.0
2018-11-15 12:20:00,165.18,165.36,164.95,165.26,14318.0,165.18,165.36,164.95,165.26,14318.0
2018-11-15 12:30:00,165.25,165.72,165.16,165.65,10544.0,165.25,165.72,165.16,165.65,10544.0
2018-11-15 12:40:00,165.66,165.66,165.33,165.4,4538.0,165.66,165.66,165.33,165.4,4538.0
2018-11-15 12:50:00,165.64,165.64,165.0,165.24,5700.0,165.64,165.64,165.0,165.24,5700.0
2018-11-15 13:00:00,165.35,165.35,164.83,164.85,7158.0,165.35,165.35,164.83,164.85,7158.0
2018-11-15 13:10:00,164.93,165.88,164.87,165.58,16304.0,164.93,165.88,164.87,165.58,16304.0
2018-11-15 13:20:00,165.49,166.45,165.49,166.33,96339.0,165.49,166.45,165.49,166.33,96339.0
2018-11-15 13:30:00,166.25,167.23,166.24,166.55,29005.0,166.25,167.23,166.24,166.55,29005.0
2018-11-15 13:40:00,166.53,167.13,166.52,166.78,8660.0,166.53,167.13,166.52,166.78,8660.0
2018-11-15 13:50:00,166.95,167.59,166.85,167.59,7600.0,166.95,167.59,166.85,167.59,7600.0
2018-11-15 14:00:00,167.55,167.69,167.15,167.4,6850.0,167.55,167.69,167.15,167.4,6850.0
2018-11-15 14:10:00,167.3,167.3,166.34,166.39,12326.0,167.3,167.3,166.34,166.39,12326.0
2018-11-15 14:20:00,166.57,167.08,166.48,166.96,77253.0,166.57,167.08,166.48,166.96,77253.0
2018-11-15 14:30:00,166.95,167.03,166.41,166.55,35620.0,166.95,167.03,166.41,166.55,35620.0
2018-11-15 14:40:00,166.59,166.82,166.25,166.65,10400.0,166.59,166.82,166.25,166.65,10400.0
2018-11-15 14:50:00,166.74,166.75,166.32,166.56,11594.0,166.74,166.75,166.32,166.56,11594.0
2018-11-15 15:00:00,166.42,166.6,165.43,166.12,32377.0,166.42,166.6,165.43,166.12,32377.0
2018-11-15 15:10:00,166.2,166.77,165.95,166.04,72643.0,166.2,166.77,165.95,166.04,72643.0
2018-11-15 15:20:00,165.9,166.16,165.8,165.83,28787.0,165.9,166.16,165.8,165.83,28787.0
2018-11-15 15:30:00,165.93,166.4,165.79,166.4,21627.0,165.93,166.4,165.79,166.4,21627.0
2018-11-15 15:40:00,166.35,166.41,165.84,165.91,21692.0,166.35,166.41,165.84,165.91,21692.0
2018-11-15 15:50:00,165.91,166.69,165.9,166.66,289610.0,165.91,166.69,165.9,166.66,289610.0
2018-11-16 09:30:00,166.26,166.35,164.67,165.05,78659.0,166.26,166.35,164.67,165.05,78659.0
2018-11-16 09:40:00,164.86,165.7,164.83,165.7,96901.0,164.86,165.7,164.83,165.7,96901.0
2018-11-16 09:50:00,166.05,166.62,165.48,166.29,47810.0,166.05,166.62,165.48,166.29,47810.0
2018-11-16 10:00:00,166.22,166.8,166.14,166.65,83722.0,166.22,166.8,166.14,166.65,83722.0
2018-11-16 10:10:00,166.81,167.57,166.76,167.22,30852.0,166.81,167.57,166.76,167.22,30852.0
2018-11-16 10:20:00,167.45,167.55,166.93,167.29,16454.0,167.45,167.55,166.93,167.29,16454.0
2018-11-16 10:30:00,167.37,167.46,166.91,167.0,9900.0,167.37,167.46,166.91,167.0,9900.0
2018-11-16 10:40:00,167.0,167.0,166.27,166.68,168142.0,167.0,167.0,166.27,166.68,168142.0
2018-11-16 10:50:00,166.56,167.08,166.44,167.05,17320.0,166.56,167.08,166.44,167.05,17320.0
2018-11-16 11:00:00,167.1,167.99,166.9,167.19,31063.0,167.1,167.99,166.9,167.19,31063.0
2018-11-16 11:10:00,167.26,167.51,166.43,166.88,65485.0,167.26,167.51,166.43,166.88,65485.0
2018-11-16 11:20:00,166.54,167.1,166.54,166.95,13223.0,166.54,167.1,166.54,166.95,13223.0
2018-11-16 11:30:00,167.1,167.13,166.46,166.78,8052.0,167.1,167.13,166.46,166.78,8052.0
2018-11-16 11:40:00,166.77,166.77,165.8,165.99,7255.0,166.77,166.77,165.8,165.99,7255.0
2018-11-16 11:50:00,165.84,166.04,165.6,165.7,7329.0,165.84,166.04,165.6,165.7,7329.0
2018-11-16 12:00:00,165.72,165.91,165.07,165.58,8147.0,165.72,165.91,165.07,165.58,8147.0
2018-11-16 12:10:00,165.69,165.9,165.54,165.8,6535.0,165.69,165.9,165.54,165.8,6535.0
2018-11-16 12:20:00,165.77,165.89,165.57,165.57,3900.0,165.77,165.89,165.57,165.57,3900.0
2018-11-16 12:30:00,165.56,166.16,165.44,165.97,36008.0,165.56,166.16,165.44,165.97,36008.0
2018-11-16 12:40:00,166.0,166.74,165.9,166.64,70022.0,166.0,166.74,165.9,166.64,70022.0
2018-11-16 12:50:00,166.69,166.79,166.35,166.73,12811.0,166.69,166.79,166.35,166.73,12811.0
2018-11-16 13:00:00,166.75,166.8,165.56,165.73,12317.0,166.75,166.8,165.56,165.73,12317.0
2018-11-16 13:10:00,165.96,166.25,165.71,165.99,10000.0,165.96,166.25,165.71,165.99,10000.0
2018-11-16 13:20:00,165.92,166.18,165.49,165.65,7100.0,165.92,166.18,165.49,165.65,7100.0
2018-11-16 13:30:00,165.71,165.75,164.82,165.49,34113.0,165.71,165.75,164.82,165.49,34113.0
2018-11-16 13:40:00,165.52,165.55,164.72,165.24,16914.0,165.52,165.55,164.72,165.24,16914.0
2018-11-16 13:50:00,165.24,165.3,164.93,165.17,9229.0,165.24,165.3,164.93,165.17,9229.0
2018-11-16 14:00:00,165.08,165.48,164.99,165.33,15823.0,165.08,165.48,164.99,165.33,15823.0
2018-11-16 14:10:00,165.32,165.53,165.03,165.32,15258.0,165.32,165.53,165.03,165.32,15258.0
2018-11-16 14:20:00,165.38,165.38,164.76,165.31,22220.0,165.38,165.38,164.76,165.31,22220.0
2018-11-16 14:30:00,165.47,165.86,165.36,165.58,15532.0,165.47,165.86,165.36,165.58,15532.0
2018-11-16 14:40:00,165.58,165.64,165.31,165.6,18277.0,165.58,165.64,165.31,165.6,18277.0
2018-11-16 14:50:00,165.61,166.2,165.44,165.83,23292.0,165.61,166.2,165.44,165.83,23292.0
2018-11-16 15:00:00,165.87,166.02,165.6,165.74,23123.0,165.87,166.02,165.6,165.74,23123.0
2018-11-16 15:10:00,165.73,166.09,165.64,165.97,27763.0,165.73,166.09,165.64,165.97,27763.0
2018-11-16 15:20:00,166.04,166.26,165.99,166.03,13790.0,166.04,166.26,165.99,166.03,13790.0
2018-11-16 15:30:00,166.01,166.04,165.55,165.7,25825.0,166.01,166.04,165.55,165.7,25825.0
2018-11-16 15:40:00,165.71,165.75,165.2,165.31,39423.0,165.71,165.75,165.2,165.31,39423.0
2018-11-16 15:50:00,165.28,165.31,164.86,165.11,104469.0,165.28,165.31,164.86,165.11,104469.0
2018-11-19 09:30:00,164.76,165.57,164.67,164.95,28251.0,164.76,165.57,164.67,164.95,28251.0
2018-11-19 09:40:00,164.81,165.12,164.35,164.49,56942.0,164.81,165.12,164.35,164.49,56942.0
2018-11-19 09:50:00,164.47,164.47,163.44,163.71,12010.0,164.47,164.47,163.44,163.71,12010.0
2018-11-19 10:00:00,163.71,163.71,161.9,161.9,33891.0,163.71,163.71,161.9,161.9,33891.0
2018-11-19 10:10:00,161.76,162.38,161.45,162.03,58126.0,161.76,162.38,161.45,162.03,58126.0
2018-11-19 10:20:00,162.02,162.53,161.65,162.33,19442.0,162.02,162.53,161.65,162.33,19442.0
2018-11-19 10:30:00,162.43,162.9,161.94,162.8,15704.0,162.43,162.9,161.94,162.8,15704.0
2018-11-19 10:40:00,162.86,163.82,162.79,163.67,15688.0,162.86,163.82,162.79,163.67,15688.0
2018-11-19 10:50:00,163.63,163.8,163.05,163.3,27523.0,163.63,163.8,163.05,163.3,27523.0
2018-11-19 11:00:00,163.48,163.8,163.02,163.45,31116.0,163.48,163.8,163.02,163.45,31116.0
2018-11-19 11:10:00,163.41,163.41,162.86,163.15,10025.0,163.41,163.41,162.86,163.15,10025.0
2018-11-19 11:20:00,163.17,163.17,162.56,162.77,12043.0,163.17,163.17,162.56,162.77,12043.0
2018-11-19 11:30:00,162.71,162.94,162.36,162.71,12626.0,162.71,162.94,162.36,162.71,12626.0
2018-11-19 11:40:00,162.45,162.61,161.88,161.88,15396.0,162.45,162.61,161.88,161.88,15396.0
2018-11-19 11:50:00,161.94,161.94,160.99,161.18,17567.0,161.94,161.94,160.99,161.18,17567.0
2018-11-19 12:00:00,161.32,161.4,159.77,159.78,27358.0,161.32,161.4,159.77,159.78,27358.0
2018-11-19 12:10:00,159.99,161.51,159.89,161.45,22820.0,159.99,161.51,159.89,161.45,22820.0
2018-11-19 12:20:00,161.35,161.66,160.93,161.59,18999.0,161.35,161.66,160.93,161.59,18999.0
2018-11-19 12:30:00,161.51,161.97,161.15,161.97,14071.0,161.51,161.97,161.15,161.97,14071.0
2018-11-19 12:40:00,162.06,162.21,161.72,161.84,9700.0,162.06,162.21,161.72,161.84,9700.0
2018-11-19 12:50:00,161.79,162.37,161.71,162.26,15460.0,161.79,162.37,161.71,162.26,15460.0
2018-11-19 13:00:00,162.17,162.24,161.35,161.47,17027.0,162.17,162.24,161.35,161.47,17027.0
2018-11-19 13:10:00,161.54,161.73,161.3,161.67,9437.0,161.54,161.73,161.3,161.67,9437.0
2018-11-19 13:20:00,161.86,161.89,161.51,161.7,7300.0,161.86,161.89,161.51,161.7,7300.0
2018-11-19 13:30:00,161.61,161.7,160.55,161.44,50326.0,161.61,161.7,160.55,161.44,50326.0
2018-11-19 13:40:00,161.36,161.45,160.97,161.19,19077.0,161.36,161.45,160.97,161.19,19077.0
2018-11-19 13:50:00,161.06,161.06,160.31,160.46,20382.0,161.06,161.06,160.31,160.46,20382.0
2018-11-19 14:00:00,160.37,160.39,159.77,160.17,26264.0,160.37,160.39,159.77,160.17,26264.0
2018-11-19 14:10:00,160.09,160.64,159.8,160.62,27429.0,160.09,160.64,159.8,160.62,27429.0
2018-11-19 14:20:00,160.64,161.12,160.48,160.84,11583.0,160.64,161.12,160.48,160.84,11583.0
2018-11-19 14:30:00,160.92,161.25,160.52,161.24,20707.0,160.92,161.25,160.52,161.24,20707.0
2018-11-19 14:40:00,161.3,161.9,161.17,161.71,18805.0,161.3,161.9,161.17,161.71,18805.0
2018-11-19 14:50:00,161.57,161.99,161.38,161.81,14224.0,161.57,161.99,161.38,161.81,14224.0
2018-11-19 15:00:00,161.61,161.96,161.45,161.81,18880.0,161.61,161.96,161.45,161.81,18880.0
2018-11-19 15:10:00,161.79,162.44,161.75,161.98,17206.0,161.79,162.44,161.75,161.98,17206.0
2018-11-19 15:20:00,161.99,162.11,161.37,161.53,22482.0,161.99,162.11,161.37,161.53,22482.0
2018-11-19 15:30:00,161.6,161.61,160.72,160.86,43052.0,161.6,161.61,160.72,160.86,43052.0
2018-11-19 15:40:00,160.81,160.95,160.47,160.8,36071.0,160.81,160.95,160.47,160.8,36071.0
2018-11-19 15:50:00,160.8,161.15,160.39,161.12,107783.0,160.8,161.15,160.39,161.12,107783.0
2018-11-20 09:30:00,161.35,161.92,160.13,160.83,46125.0,161.35,161.92,160.13,160.83,46125.0
2018-11-20 09:40:00,160.68,160.9,159.13,159.25,14091.0,160.68,160.9,159.13,159.25,14091.0
2018-11-20 09:50:00,159.2,159.35,157.28,158.42,31090.0,159.2,159.35,157.28,158.42,31090.0
2018-11-20 10:00:00,158.3,158.53,157.67,157.89,19376.0,158.3,158.53,157.67,157.89,19376.0
2018-11-20 10:10:00,157.75,158.93,157.43,158.93,20686.0,157.75,158.93,157.43,158.93,20686.0
2018-11-20 10:20:00,159.21,159.26,158.63,159.06,20935.0,159.21,159.26,158.63,159.06,20935.0
2018-11-20 10:30:00,158.91,159.29,158.32,159.19,27735.0,158.91,159.29,158.32,159.19,27735.0
2018-11-20 10:40:00,159.34,159.34,158.67,159.07,39251.0,159.34,159.34,158.67,159.07,39251.0
2018-11-20 10:50:00,159.2,161.01,159.11,161.01,42357.0,159.2,161.01,159.11,161.01,42357.0
2018-11-20 11:00:00,160.9,161.13,159.47,159.78,19921.0,160.9,161.13,159.47,159.78,19921.0
2018-11-20 11:10:00,160.02,160.03,158.76,158.89,21607.0,160.02,160.03,158.76,158.89,21607.0
2018-11-20 11:20:00,158.77,159.21,158.5,158.55,30245.0,158.77,159.21,158.5,158.55,30245.0
2018-11-20 11:30:00,158.62,160.17,158.52,160.01,17845.0,158.62,160.17,158.52,160.01,17845.0
2018-11-20 11:40:00,160.1,160.28,159.56,159.67,20614.0,160.1,160.28,159.56,159.67,20614.0
2018-11-20 11:50:00,159.59,160.32,159.42,159.91,9760.0,159.59,160.32,159.42,159.91,9760.0
2018-11-20 12:00:00,160.08,160.82,159.9,160.27,11149.0,160.08,160.82,159.9,160.27,11149.0
2018-11-20 12:10:00,160.21,160.48,159.56,159.71,31110.0,160.21,160.48,159.56,159.71,31110.0
2018-11-20 12:20:00,159.72,160.55,159.64,160.36,11764.0,159.72,160.55,159.64,160.36,11764.0
2018-11-20 12:30:00,160.41,160.68,160.1,160.35,11130.0,160.41,160.68,160.1,160.35,11130.0
2018-11-20 12:40:00,160.24,160.4,159.97,160.26,16979.0,160.24,160.4,159.97,160.26,16979.0
2018-11-20 12:50:00,160.11,160.5,159.87,160.14,12755.0,160.11,160.5,159.87,160.14,12755.0
2018-11-20 13:00:00,160.12,160.27,159.85,160.07,23885.0,160.12,160.27,159.85,160.07,23885.0
2018-11-20 13:10:00,160.12,160.24,159.58,159.58,32034.0,160.12,160.24,159.58,159.58,32034.0
2018-11-20 13:20:00,159.44,159.71,159.28,159.46,6674.0,159.44,159.71,159.28,159.46,6674.0
2018-11-20 13:30:00,159.5,159.62,159.13,159.42,7958.0,159.5,159.62,159.13,159.42,7958.0
2018-11-20 13:40:00,159.44,160.19,159.37,160.06,24987.0,159.44,160.19,159.37,160.06,24987.0
2018-11-20 13:50:00,159.8,159.8,159.27,159.27,3866.0,159.8,159.8,159.27,159.27,3866.0
2018-11-20 14:00:00,159.36,159.49,158.86,159.05,12856.0,159.36,159.49,158.86,159.05,12856.0
2018-11-20 14:10:00,158.98,159.85,158.97,159.64,8035.0,158.98,159.85,158.97,159.64,8035.0
2018-11-20 14:20:00,159.57,160.02,159.21,159.31,10114.0,159.57,160.02,159.21,159.31,10114.0
2018-11-20 14:30:00,159.26,160.18,159.23,159.92,8618.0,159.26,160.18,159.23,159.92,8618.0
2018-11-20 14:40:00,159.93,160.1,159.52,159.64,15784.0,159.93,160.1,159.52,159.64,15784.0
2018-11-20 14:50:00,159.59,160.32,159.59,160.2,15613.0,159.59,160.32,159.59,160.2,15613.0
2018-11-20 15:00:00,160.23,160.39,159.39,159.69,13816.0,160.23,160.39,159.39,159.69,13816.0
2018-11-20 15:10:00,159.6,160.32,159.42,160.09,13454.0,159.6,160.32,159.42,160.09,13454.0
2018-11-20 15:20:00,160.05,160.45,159.84,160.21,25492.0,160.05,160.45,159.84,160.21,25492.0
2018-11-20 15:30:00,160.19,160.64,159.85,160.55,32799.0,160.19,160.64,159.85,160.55,32799.0
2018-11-20 15:40:00,160.43,160.51,159.54,159.6,20304.0,160.43,160.51,159.54,159.6,20304.0
2018-11-20 15:50:00,159.64,159.94,159.31,159.76,91293.0,159.64,159.94,159.31,159.76,91293.0
2018-11-21 09:30:00,160.65,161.38,160.19,160.62,19460.0,160.65,161.38,160.19,160.62,19460.0
2018-11-21 09:40:00,160.7,160.88,159.78,160.21,25318.0,160.7,160.88,159.78,160.21,25318.0
2018-11-21 09:50:00,160.03,160.98,159.06,160.98,11031.0,160.03,160.98,159.06,160.98,11031.0
2018-11-21 10:00:00,161.06,161.06,159.97,160.03,18786.0,161.06,161.06,159.97,160.03,18786.0
2018-11-21 10:10:00,160.1,161.08,159.9,161.03,18297.0,160.1,161.08,159.9,161.03,18297.0
2018-11-21 10:20:00,161.06,162.37,161.01,162.32,19049.0,161.06,162.37,161.01,162.32,19049.0
2018-11-21 10:30:00,162.29,162.48,161.21,161.21,22455.0,162.29,162.48,161.21,161.21,22455.0
2018-11-21 10:40:00,161.26,161.47,160.92,161.45,18623.0,161.26,161.47,160.92,161.45,18623.0
2018-11-21 10:50:00,161.3,161.47,160.61,160.78,10341.0,161.3,161.47,160.61,160.78,10341.0
2018-11-21 11:00:00,160.69,161.25,160.58,161.01,10219.0,160.69,161.25,160.58,161.01,10219.0
2018-11-21 11:10:00,161.05,161.27,160.97,161.24,19846.0,161.05,161.27,160.97,161.24,19846.0
2018-11-21 11:20:00,161.39,161.49,161.08,161.4,9062.0,161.39,161.49,161.08,161.4,9062.0
2018-11-21 11:30:00,161.48,162.05,161.41,162.05,5100.0,161.48,162.05,161.41,162.05,5100.0
2018-11-21 11:40:00,161.94,161.94,161.41,161.5,10451.0,161.94,161.94,161.41,161.5,10451.0
2018-11-21 11:50:00,161.51,161.57,160.78,160.97,10900.0,161.51,161.57,160.78,160.97,10900.0
2018-11-21 12:00:00,161.0,161.07,160.68,160.73,7257.0,161.0,161.07,160.68,160.73,7257.0
2018-11-21 12:10:00,160.85,161.19,160.85,161.1,5158.0,160.85,161.19,160.85,161.1,5158.0
2018-11-21 12:20:00,161.12,161.15,160.85,161.08,4400.0,161.12,161.15,160.85,161.08,4400.0
2018-11-21 12:30:00,161.18,161.22,160.94,160.99,9465.0,161.18,161.22,160.94,160.99,9465.0
2018-11-21 12:40:00,161.03,161.44,160.77,161.34,25156.0,161.03,161.44,160.77,161.34,25156.0
2018-11-21 12:50:00,161.47,161.64,161.36,161.36,5700.0,161.47,161.64,161.36,161.36,5700.0
2018-11-21 13:00:00,161.34,161.63,161.19,161.25,6450.0,161.34,161.63,161.19,161.25,6450.0
2018-11-21 13:10:00,161.11,161.23,160.97,161.0,10657.0,161.11,161.23,160.97,161.0,10657.0
2018-11-21 13:20:00,160.98,161.04,160.72,160.86,7375.0,160.98,161.04,160.72,160.86,7375.0
2018-11-21 13:30:00,160.85,161.1,160.85,161.05,6775.0,160.85,161.1,160.85,161.05,6775.0
2018-11-21 13:40:00,161.0,161.18,160.99,161.1,6169.0,161.0,161.18,160.99,161.1,6169.0
2018-11-21 13:50:00,161.25,161.3,161.09,161.23,4998.0,161.25,161.3,161.09,161.23,4998.0
2018-11-21 14:00:00,161.19,161.23,160.8,161.02,9466.0,161.19,161.23,160.8,161.02,9466.0
2018-11-21 14:10:00,161.02,161.13,160.79,161.04,7161.0,161.02,161.13,160.79,161.04,7161.0
2018-11-21 14:20:00,160.94,161.39,160.87,161.29,21387.0,160.94,161.39,160.87,161.29,21387.0
2018-11-21 14:30:00,161.33,161.38,161.06,161.19,9595.0,161.33,161.38,161.06,161.19,9595.0
2018-11-21 14:40:00,161.25,161.28,160.85,160.98,7130.0,161.25,161.28,160.85,160.98,7130.0
2018-11-21 14:50:00,160.97,161.12,160.59,160.81,12019.0,160.97,161.12,160.59,160.81,12019.0
2018-11-21 15:00:00,160.81,161.33,160.75,161.27,19595.0,160.81,161.33,160.75,161.27,19595.0
2018-11-21 15:10:00,161.26,161.26,160.63,160.63,14897.0,161.26,161.26,160.63,160.63,14897.0
2018-11-21 15:20:00,160.68,160.92,160.49,160.71,14221.0,160.68,160.92,160.49,160.71,14221.0
2018-11-21 15:30:00,160.65,160.65,160.37,160.52,20516.0,160.65,160.65,160.37,160.52,20516.0
2018-11-21 15:40:00,160.56,160.78,160.41,160.54,24966.0,160.56,160.78,160.41,160.54,24966.0
2018-11-21 15:50:00,160.56,160.6,160.23,160.25,55564.0,160.56,160.6,160.23,160.25,55564.0
2018-11-23 09:30:00,158.76,159.87,157.4,159.53,18683.0,158.76,159.87,157.4,159.53,18683.0
2018-11-23 09:40:00,159.54,160.75,159.44,160.71,14594.0,159.54,160.75,159.44,160.71,14594.0
2018-11-23 09:50:00,160.84,161.8,160.54,160.54,7945.0,160.84,161.8,160.54,160.54,7945.0
2018-11-23 10:00:00,160.73,161.42,160.53,161.38,9936.0,160.73,161.42,160.53,161.38,9936.0
2018-11-23 10:10:00,161.47,161.94,161.34,161.56,8740.0,161.47,161.94,161.34,161.56,8740.0
2018-11-23 10:20:00,161.36,161.36,160.96,161.22,4175.0,161.36,161.36,160.96,161.22,4175.0
2018-11-23 10:30:00,161.42,161.99,161.17,161.82,5100.0,161.42,161.99,161.17,161.82,5100.0
2018-11-23 10:40:00,161.71,161.71,160.89,161.17,9290.0,161.71,161.71,160.89,161.17,9290.0
2018-11-23 10:50:00,161.27,161.95,161.27,161.48,7156.0,161.27,161.95,161.27,161.48,7156.0
2018-11-23 11:00:00,161.43,161.78,161.42,161.61,5453.0,161.43,161.78,161.42,161.61,5453.0
2018-11-23 11:10:00,161.67,161.99,161.48,161.7,8537.0,161.67,161.99,161.48,161.7,8537.0
2018-11-23 11:20:00,161.83,161.84,161.49,161.56,21563.0,161.83,161.84,161.49,161.56,21563.0
2018-11-23 11:30:00,161.56,161.58,161.19,161.26,5360.0,161.56,161.58,161.19,161.26,5360.0
2018-11-23 11:40:00,161.26,161.69,161.25,161.26,5934.0,161.26,161.69,161.25,161.26,5934.0
2018-11-23 11:50:00,161.38,161.39,160.79,160.85,7474.0,161.38,161.39,160.79,160.85,7474.0
2018-11-23 12:00:00,160.8,161.17,160.8,160.85,3854.0,160.8,161.17,160.8,160.85,3854.0
2018-11-23 12:10:00,160.9,161.0,160.68,160.71,5244.0,160.9,161.0,160.68,160.71,5244.0
2018-11-23 12:20:00,160.66,160.94,160.34,160.44,4765.0,160.66,160.94,160.34,160.44,4765.0
2018-11-23 12:30:00,160.28,160.55,160.19,160.38,8895.0,160.28,160.55,160.19,160.38,8895.0
2018-11-23 12:40:00,160.51,160.53,159.86,160.22,5110.0,160.51,160.53,159.86,160.22,5110.0
2018-11-23 12:50:00,160.12,160.55,159.82,160.43,41049.0,160.12,160.55,159.82,160.43,41049.0
2018-11-26 09:30:00,164.3,165.97,162.89,165.8,68689.0,164.3,165.97,162.89,165.8,68689.0
2018-11-26 09:40:00,165.97,166.5,165.18,166.37,41531.0,165.97,166.5,165.18,166.37,41531.0
2018-11-26 09:50:00,166.47,167.24,166.38,167.19,44632.0,166.47,167.24,166.38,167.19,44632.0
2018-11-26 10:00:00,167.24,167.24,166.16,166.38,31581.0,167.24,167.24,166.16,166.38,31581.0
2018-11-26 10:10:00,166.28,166.35,165.55,165.67,16881.0,166.28,166.35,165.55,165.67,16881.0
2018-11-26 10:20:00,165.66,165.8,165.19,165.37,11679.0,165.66,165.8,165.19,165.37,11679.0
2018-11-26 10:30:00,165.28,165.73,164.97,165.66,17768.0,165.28,165.73,164.97,165.66,17768.0
2018-11-26 10:40:00,165.66,166.15,165.26,165.34,15949.0,165.66,166.15,165.26,165.34,15949.0
2018-11-26 10:50:00,165.29,165.7,165.22,165.52,8421.0,165.29,165.7,165.22,165.52,8421.0
2018-11-26 11:00:00,165.47,165.61,164.94,165.14,11443.0,165.47,165.61,164.94,165.14,11443.0
2018-11-26 11:10:00,165.09,165.58,164.84,165.42,9751.0,165.09,165.58,164.84,165.42,9751.0
2018-11-26 11:20:00,165.34,165.47,165.11,165.14,13198.0,165.34,165.47,165.11,165.14,13198.0
2018-11-26 11:30:00,165.13,165.23,164.76,165.03,16660.0,165.13,165.23,164.76,165.03,16660.0
2018-11-26 11:40:00,165.08,165.61,164.95,165.61,6672.0,165.08,165.61,164.95,165.61,6672.0
2018-11-26 11:50:00,165.61,166.24,165.6,166.0,11200.0,165.61,166.24,165.6,166.0,11200.0
2018-11-26 12:00:00,166.16,166.69,166.07,166.35,15648.0,166.16,166.69,166.07,166.35,15648.0
2018-11-26 12:10:00,166.43,166.94,166.3,166.67,34275.0,166.43,166.94,166.3,166.67,34275.0
2018-11-26 12:20:00,166.78,166.9,165.99,166.12,15413.0,166.78,166.9,165.99,166.12,15413.0
2018-11-26 12:30:00,166.07,166.46,165.92,166.46,19664.0,166.07,166.46,165.92,166.46,19664.0
2018-11-26 12:40:00,166.36,166.67,166.1,166.33,9632.0,166.36,166.67,166.1,166.33,9632.0
2018-11-26 12:50:00,166.24,166.91,166.24,166.85,17135.0,166.24,166.91,166.24,166.85,17135.0
2018-11-26 13:00:00,166.9,167.1,166.58,167.1,12734.0,166.9,167.1,166.58,167.1,12734.0
2018-11-26 13:10:00,166.99,167.1,166.64,166.85,15118.0,166.99,167.1,166.64,166.85,15118.0
2018-11-26 13:20:00,166.78,167.19,166.66,166.78,17717.0,166.78,167.19,166.66,166.78,17717.0
2018-11-26 13:30:00,166.79,166.93,166.65,166.76,13900.0,166.79,166.93,166.65,166.76,13900.0
2018-11-26 13:40:00,166.76,166.86,166.35,166.78,36540.0,166.76,166.86,166.35,166.78,36540.0
2018-11-26 13:50:00,166.78,167.24,166.78,167.12,14722.0,166.78,167.24,166.78,167.12,14722.0
2018-11-26 14:00:00,167.09,167.09,166.81,166.95,6601.0,167.09,167.09,166.81,166.95,6601.0
2018-11-26 14:10:00,166.91,167.24,166.91,167.14,9330.0,166.91,167.24,166.91,167.14,9330.0
2018-11-26 14:20:00,167.09,167.31,167.08,167.14,11444.0,167.09,167.31,167.08,167.14,11444.0
2018-11-26 14:30:00,167.15,167.5,167.09,167.35,6176.0,167.15,167.5,167.09,167.35,6176.0
2018-11-26 14:40:00,167.41,167.41,167.09,167.13,8330.0,167.41,167.41,167.09,167.13,8330.0
2018-11-26 14:50:00,167.15,167.26,166.95,167.26,5237.0,167.15,167.26,166.95,167.26,5237.0
2018-11-26 15:00:00,167.27,167.4,167.01,167.01,11130.0,167.27,167.4,167.01,167.01,11130.0
2018-11-26 15:10:00,166.96,167.19,166.82,167.05,13555.0,166.96,167.19,166.82,167.05,13555.0
2018-11-26 15:20:00,167.04,167.28,166.95,167.06,12132.0,167.04,167.28,166.95,167.06,12132.0
2018-11-26 15:30:00,167.0,167.24,166.88,167.08,29746.0,167.0,167.24,166.88,167.08,29746.0
2018-11-26 15:40:00,167.03,167.33,166.97,167.29,21082.0,167.03,167.33,166.97,167.29,21082.0
2018-11-26 15:50:00,167.28,167.7,167.27,167.39,66387.0,167.28,167.7,167.27,167.39,66387.0
2018-11-27 09:30:00,168.43,172.98,168.43,172.79,135176.0,168.43,172.98,168.43,172.79,135176.0
2018-11-27 09:40:00,172.55,173.98,171.62,173.84,111374.0,172.55,173.98,171.62,173.84,111374.0
2018-11-27 09:50:00,173.8,175.5,173.47,174.74,130571.0,173.8,175.5,173.47,174.74,130571.0
2018-11-27 10:00:00,174.6,175.15,173.6,173.97,61742.0,174.6,175.15,173.6,173.97,61742.0
2018-11-27 10:10:00,173.84,174.65,173.78,174.31,59373.0,173.84,174.65,173.78,174.31,59373.0
2018-11-27 10:20:00,174.38,174.98,174.07,174.98,52415.0,174.38,174.98,174.07,174.98,52415.0
2018-11-27 10:30:00,174.96,175.13,173.59,173.95,72711.0,174.96,175.13,173.59,173.95,72711.0
2018-11-27 10:40:00,173.88,175.05,173.72,174.9,47669.0,173.88,175.05,173.72,174.9,47669.0
2018-11-27 10:50:00,174.94,175.3,174.8,174.99,35419.0,174.94,175.3,174.8,174.99,35419.0
2018-11-27 11:00:00,174.93,175.55,174.8,175.45,50833.0,174.93,175.55,174.8,175.45,50833.0
2018-11-27 11:10:00,175.45,175.45,174.26,174.58,33335.0,175.45,175.45,174.26,174.58,33335.0
2018-11-27 11:20:00,174.64,175.45,174.63,175.38,25377.0,174.64,175.45,174.63,175.38,25377.0
2018-11-27 11:30:00,175.31,175.32,174.7,174.83,27181.0,175.31,175.32,174.7,174.83,27181.0
2018-11-27 11:40:00,174.89,175.1,174.61,175.1,19800.0,174.89,175.1,174.61,175.1,19800.0
2018-11-27 11:50:00,174.97,175.45,174.97,175.45,16539.0,174.97,175.45,174.97,175.45,16539.0
2018-11-27 12:00:00,175.44,175.79,175.26,175.79,24443.0,175.44,175.79,175.26,175.79,24443.0
2018-11-27 12:10:00,175.75,175.92,175.4,175.53,41789.0,175.75,175.92,175.4,175.53,41789.0
2018-11-27 12:20:00,175.56,175.99,175.03,175.11,43974.0,175.56,175.99,175.03,175.11,43974.0
2018-11-27 12:30:00,175.11,175.55,175.0,175.49,54103.0,175.11,175.55,175.0,175.49,54103.0
2018-11-27 12:40:00,175.54,175.68,175.12,175.5,50121.0,175.54,175.68,175.12,175.5,50121.0
2018-11-27 12:50:00,175.56,175.67,175.25,175.64,35842.0,175.56,175.67,175.25,175.64,35842.0
2018-11-27 13:00:00,175.61,175.84,175.19,175.45,31528.0,175.61,175.84,175.19,175.45,31528.0
2018-11-27 13:10:00,175.57,176.6,175.3,175.68,26977.0,175.57,176.6,175.3,175.68,26977.0
2018-11-27 13:20:00,175.72,176.12,175.53,175.95,29972.0,175.72,176.12,175.53,175.95,29972.0
2018-11-27 13:30:00,175.85,176.28,175.48,175.72,43224.0,175.85,176.28,175.48,175.72,43224.0
2018-11-27 13:40:00,175.71,176.05,175.52,175.65,35359.0,175.71,176.05,175.52,175.65,35359.0
2018-11-27 13:50:00,175.61,175.89,175.54,175.7,63062.0,175.61,175.89,175.54,175.7,63062.0
2018-11-27 14:00:00,175.64,176.36,175.64,176.08,24621.0,175.64,176.36,175.64,176.08,24621.0
2018-11-27 14:10:00,176.08,176.38,175.94,176.0,20149.0,176.08,176.38,175.94,176.0,20149.0
2018-11-27 14:20:00,175.97,176.21,175.75,175.88,23389.0,175.97,176.21,175.75,175.88,23389.0
2018-11-27 14:30:00,175.88,176.16,175.75,175.94,37138.0,175.88,176.16,175.75,175.94,37138.0
2018-11-27 14:40:00,175.96,176.11,175.61,175.92,101448.0,175.96,176.11,175.61,175.92,101448.0
2018-11-27 14:50:00,175.91,175.91,175.13,175.22,37869.0,175.91,175.91,175.13,175.22,37869.0
2018-11-27 15:00:00,175.21,175.21,174.6,174.96,28682.0,175.21,175.21,174.6,174.96,28682.0
2018-11-27 15:10:00,174.99,175.26,174.91,174.96,19447.0,174.99,175.26,174.91,174.96,19447.0
2018-11-27 15:20:00,174.88,175.25,174.83,174.9,22645.0,174.88,175.25,174.83,174.9,22645.0
2018-11-27 15:30:00,174.84,174.89,174.62,174.83,35922.0,174.84,174.89,174.62,174.83,35922.0
2018-11-27 15:40:00,174.85,175.15,174.79,175.02,42443.0,174.85,175.15,174.79,175.02,42443.0
2018-11-27 15:50:00,175.02,175.52,174.8,175.48,127542.0,175.02,175.52,174.8,175.48,127542.0
2018-11-28 09:30:00,175.51,176.0,173.04,173.43,64373.0,175.51,176.0,173.04,173.43,64373.0
2018-11-28 09:40:00,173.55,173.88,172.33,173.78,41292.0,173.55,173.88,172.33,173.78,41292.0
2018-11-28 09:50:00,173.88,175.2,173.69,175.2,17743.0,173.88,175.2,173.69,175.2,17743.0
2018-11-28 10:00:00,174.95,175.21,172.68,173.09,27921.0,174.95,175.21,172.68,173.09,27921.0
2018-11-28 10:10:00,173.12,173.61,173.02,173.61,14052.0,173.12,173.61,173.02,173.61,14052.0
2018-11-28 10:20:00,173.62,173.79,173.38,173.7,8444.0,173.62,173.79,173.38,173.7,8444.0
2018-11-28 10:30:00,173.68,174.1,173.38,173.97,17312.0,173.68,174.1,173.38,173.97,17312.0
2018-11-28 10:40:00,173.97,174.34,173.55,173.85,15878.0,173.97,174.34,173.55,173.85,15878.0
2018-11-28 10:50:00,173.97,173.97,173.6,173.65,5500.0,173.97,173.97,173.6,173.65,5500.0
2018-11-28 11:00:00,173.57,174.07,173.57,173.75,15364.0,173.57,174.07,173.57,173.75,15364.0
2018-11-28 11:10:00,173.78,173.84,172.87,173.14,18950.0,173.78,173.84,172.87,173.14,18950.0
2018-11-28 11:20:00,173.18,173.18,172.78,173.11,7979.0,173.18,173.18,172.78,173.11,7979.0
2018-11-28 11:30:00,173.07,173.36,173.01,173.09,11364.0,173.07,173.36,173.01,173.09,11364.0
2018-11-28 11:40:00,173.1,173.25,172.72,173.22,14171.0,173.1,173.25,172.72,173.22,14171.0
2018-11-28 11:50:00,173.19,173.4,172.98,173.4,7666.0,173.19,173.4,172.98,173.4,7666.0
2018-11-28 12:00:00,173.41,176.3,173.41,176.3,32661.0,173.41,176.3,173.41,176.3,32661.0
2018-11-28 12:10:00,176.13,176.25,175.37,175.86,15798.0,176.13,176.25,175.37,175.86,15798.0
2018-11-28 12:20:00,176.02,177.24,176.0,177.03,10822.0,176.02,177.24,176.0,177.03,10822.0
2018-11-28 12:30:00,177.18,177.18,176.19,176.47,12256.0,177.18,177.18,176.19,176.47,12256.0
2018-11-28 12:40:00,176.26,176.58,176.16,176.35,5775.0,176.26,176.58,176.16,176.35,5775.0
2018-11-28 12:50:00,176.34,176.5,175.95,175.96,7705.0,176.34,176.5,175.95,175.96,7705.0
2018-11-28 13:00:00,176.0,176.35,175.28,176.35,18119.0,176.0,176.35,175.28,176.35,18119.0
2018-11-28 13:10:00,176.22,176.72,176.07,176.64,11404.0,176.22,176.72,176.07,176.64,11404.0
2018-11-28 13:20:00,176.7,176.75,176.1,176.25,10539.0,176.7,176.75,176.1,176.25,10539.0
2018-11-28 13:30:00,176.29,176.6,176.16,176.57,6915.0,176.29,176.6,176.16,176.57,6915.0
2018-11-28 13:40:00,176.54,177.37,176.43,177.12,8672.0,176.54,177.37,176.43,177.12,8672.0
2018-11-28 13:50:00,177.04,177.65,176.93,177.39,6825.0,177.04,177.65,176.93,177.39,6825.0
2018-11-28 14:00:00,177.37,177.37,176.79,177.09,9700.0,177.37,177.37,176.79,177.09,9700.0
2018-11-28 14:10:00,177.01,177.41,177.01,177.31,10504.0,177.01,177.41,177.01,177.31,10504.0
2018-11-28 14:20:00,177.27,177.4,177.02,177.33,11055.0,177.27,177.4,177.02,177.33,11055.0
2018-11-28 14:30:00,177.34,177.84,177.28,177.49,14638.0,177.34,177.84,177.28,177.49,14638.0
2018-11-28 14:40:00,177.57,177.89,177.57,177.72,9589.0,177.57,177.89,177.57,177.72,9589.0
2018-11-28 14:50:00,177.75,177.8,177.2,177.41,9919.0,177.75,177.8,177.2,177.41,9919.0
2018-11-28 15:00:00,177.37,177.37,176.77,176.85,18222.0,177.37,177.37,176.77,176.85,18222.0
2018-11-28 15:10:00,176.89,177.37,176.89,177.37,12737.0,176.89,177.37,176.89,177.37,12737.0
2018-11-28 15:20:00,177.35,177.73,177.34,177.7,17561.0,177.35,177.73,177.34,177.7,17561.0
2018-11-28 15:30:00,177.59,177.6,177.07,177.31,45175.0,177.59,177.6,177.07,177.31,45175.0
2018-11-28 15:40:00,177.25,178.15,177.06,178.1,50439.0,177.25,178.15,177.06,178.1,50439.0
2018-11-28 15:50:00,178.12,178.42,177.99,178.38,86464.0,178.12,178.42,177.99,178.38,86464.0
2018-11-29 09:30:00,176.89,179.54,176.89,179.31,27186.0,176.89,179.54,176.89,179.31,27186.0
2018-11-29 09:40:00,179.31,179.31,178.37,179.14,16924.0,179.31,179.31,178.37,179.14,16924.0
2018-11-29 09:50:00,179.14,179.66,178.57,178.57,12347.0,179.14,179.66,178.57,178.57,12347.0
2018-11-29 10:00:00,178.64,178.97,178.21,178.72,13774.0,178.64,178.97,178.21,178.72,13774.0
2018-11-29 10:10:00,178.69,178.69,178.21,178.54,12846.0,178.69,178.69,178.21,178.54,12846.0
2018-11-29 10:20:00,178.58,178.72,178.31,178.7,7275.0,178.58,178.72,178.31,178.7,7275.0
2018-11-29 10:30:00,178.66,179.45,178.66,179.27,10856.0,178.66,179.45,178.66,179.27,10856.0
2018-11-29 10:40:00,179.32,179.49,178.9,178.91,19091.0,179.32,179.49,178.9,178.91,19091.0
2018-11-29 10:50:00,178.92,179.11,178.51,179.04,9456.0,178.92,179.11,178.51,179.04,9456.0
2018-11-29 11:00:00,178.89,179.19,178.73,178.73,7763.0,178.89,179.19,178.73,178.73,7763.0
2018-11-29 11:10:00,178.83,179.21,178.63,179.18,11491.0,178.83,179.21,178.63,179.18,11491.0
2018-11-29 11:20:00,179.05,179.83,178.9,179.78,9409.0,179.05,179.83,178.9,179.78,9409.0
2018-11-29 11:30:00,179.75,180.46,179.69,180.37,15528.0,179.75,180.46,179.69,180.37,15528.0
2018-11-29 11:40:00,180.29,180.61,180.19,180.61,6451.0,180.29,180.61,180.19,180.61,6451.0
2018-11-29 11:50:00,180.53,180.95,180.47,180.65,13352.0,180.53,180.95,180.47,180.65,13352.0
2018-11-29 12:00:00,180.44,180.52,180.22,180.37,6227.0,180.44,180.52,180.22,180.37,6227.0
2018-11-29 12:10:00,180.37,180.48,180.27,180.31,5100.0,180.37,180.48,180.27,180.31,5100.0
2018-11-29 12:20:00,180.23,180.25,180.04,180.09,4213.0,180.23,180.25,180.04,180.09,4213.0
2018-11-29 12:30:00,180.13,180.48,179.92,180.48,9964.0,180.13,180.48,179.92,180.48,9964.0
2018-11-29 12:40:00,180.5,180.71,180.4,180.62,4788.0,180.5,180.71,180.4,180.62,4788.0
2018-11-29 12:50:00,180.67,180.81,180.52,180.64,5828.0,180.67,180.81,180.52,180.64,5828.0
2018-11-29 13:00:00,180.7,180.7,180.3,180.3,8000.0,180.7,180.7,180.3,180.3,8000.0
2018-11-29 13:10:00,180.28,180.28,179.98,180.02,6153.0,180.28,180.28,179.98,180.02,6153.0
2018-11-29 13:20:00,180.03,180.69,179.97,180.53,12104.0,180.03,180.69,179.97,180.53,12104.0
2018-11-29 13:30:00,180.58,180.72,180.37,180.38,4450.0,180.58,180.72,180.37,180.38,4450.0
2018-11-29 13:40:00,180.32,180.96,180.31,180.89,10835.0,180.32,180.96,180.31,180.89,10835.0
2018-11-29 13:50:00,180.88,181.0,180.65,180.65,6783.0,180.88,181.0,180.65,180.65,6783.0
2018-11-29 14:00:00,180.56,180.88,180.36,180.73,7714.0,180.56,180.88,180.36,180.73,7714.0
2018-11-29 14:10:00,180.73,181.3,180.66,181.3,7900.0,180.73,181.3,180.66,181.3,7900.0
2018-11-29 14:20:00,181.28,181.29,181.01,181.18,7090.0,181.28,181.29,181.01,181.18,7090.0
2018-11-29 14:30:00,181.09,181.15,180.75,180.76,9184.0,181.09,181.15,180.75,180.76,9184.0
2018-11-29 14:40:00,180.78,181.09,180.77,181.07,7174.0,180.78,181.09,180.77,181.07,7174.0
2018-11-29 14:50:00,181.03,181.52,181.02,181.49,20326.0,181.03,181.52,181.02,181.49,20326.0
2018-11-29 15:00:00,181.59,181.65,181.37,181.45,11449.0,181.59,181.65,181.37,181.45,11449.0
2018-11-29 15:10:00,181.46,181.46,181.04,181.11,11484.0,181.46,181.46,181.04,181.11,11484.0
2018-11-29 15:20:00,181.02,181.15,180.4,180.57,16698.0,181.02,181.15,180.4,180.57,16698.0
2018-11-29 15:30:00,180.46,180.46,180.2,180.2,13398.0,180.46,180.46,180.2,180.2,13398.0
2018-11-29 15:40:00,180.2,180.3,179.96,180.15,24798.0,180.2,180.3,179.96,180.15,24798.0
2018-11-29 15:50:00,180.16,180.24,179.38,179.44,112416.0,180.16,180.24,179.38,179.44,112416.0
2018-11-30 09:30:00,179.6,180.13,178.47,179.44,19886.0,179.6,180.13,178.47,179.44,19886.0
2018-11-30 09:40:00,179.65,181.0,179.31,180.62,12936.0,179.65,181.0,179.31,180.62,12936.0
2018-11-30 09:50:00,180.44,180.63,179.84,179.89,15831.0,180.44,180.63,179.84,179.89,15831.0
2018-11-30 10:00:00,179.89,180.17,179.1,179.78,13146.0,179.89,180.17,179.1,179.78,13146.0
2018-11-30 10:10:00,179.65,179.74,179.27,179.63,25867.0,179.65,179.74,179.27,179.63,25867.0
2018-11-30 10:20:00,179.71,179.71,179.03,179.09,9184.0,179.71,179.71,179.03,179.09,9184.0
2018-11-30 10:30:00,179.07,179.72,179.07,179.55,12787.0,179.07,179.72,179.07,179.55,12787.0
2018-11-30 10:40:00,179.64,179.9,179.45,179.54,8622.0,179.64,179.9,179.45,179.54,8622.0
2018-11-30 10:50:00,179.53,179.66,179.01,179.01,18308.0,179.53,179.66,179.01,179.01,18308.0
2018-11-30 11:00:00,179.0,179.21,178.54,178.54,13834.0,179.0,179.21,178.54,178.54,13834.0
2018-11-30 11:10:00,178.51,178.88,178.33,178.8,17215.0,178.51,178.88,178.33,178.8,17215.0
2018-11-30 11:20:00,178.89,179.27,178.72,178.86,13048.0,178.89,179.27,178.72,178.86,13048.0
2018-11-30 11:30:00,178.82,179.65,178.7,179.64,9504.0,178.82,179.65,178.7,179.64,9504.0
2018-11-30 11:40:00,179.65,179.86,179.55,179.78,15271.0,179.65,179.86,179.55,179.78,15271.0
2018-11-30 11:50:00,179.78,179.91,179.67,179.67,6854.0,179.78,179.91,179.67,179.67,6854.0
2018-11-30 12:00:00,179.74,179.88,179.49,179.58,6006.0,179.74,179.88,179.49,179.58,6006.0
2018-11-30 12:10:00,179.7,179.7,179.3,179.59,10620.0,179.7,179.7,179.3,179.59,10620.0
2018-11-30 12:20:00,179.6,179.72,179.33,179.35,18126.0,179.6,179.72,179.33,179.35,18126.0
2018-11-30 12:30:00,179.42,179.71,179.3,179.65,12790.0,179.42,179.71,179.3,179.65,12790.0
2018-11-30 12:40:00,179.58,179.81,179.24,179.67,12100.0,179.58,179.81,179.24,179.67,12100.0
2018-11-30 12:50:00,179.68,179.81,179.56,179.81,15053.0,179.68,179.81,179.56,179.81,15053.0
2018-11-30 13:00:00,179.81,179.81,179.26,179.4,8959.0,179.81,179.81,179.26,179.4,8959.0
2018-11-30 13:10:00,179.41,179.47,178.99,178.99,12644.0,179.41,179.47,178.99,178.99,12644.0
2018-11-30 13:20:00,179.1,179.28,179.01,179.28,9925.0,179.1,179.28,179.01,179.28,9925.0
2018-11-30 13:30:00,179.26,179.94,179.19,179.79,16208.0,179.26,179.94,179.19,179.79,16208.0
2018-11-30 13:40:00,179.88,180.11,179.8,180.11,8522.0,179.88,180.11,179.8,180.11,8522.0
2018-11-30 13:50:00,180.25,180.49,180.25,180.39,4510.0,180.25,180.49,180.25,180.39,4510.0
2018-11-30 14:00:00,180.54,180.79,180.35,180.64,13113.0,180.54,180.79,180.35,180.64,13113.0
2018-11-30 14:10:00,180.6,180.66,180.27,180.4,6313.0,180.6,180.66,180.27,180.4,6313.0
2018-11-30 14:20:00,180.42,180.64,180.33,180.55,12228.0,180.42,180.64,180.33,180.55,12228.0
2018-11-30 14:30:00,180.52,180.56,180.2,180.29,6634.0,180.52,180.56,180.2,180.29,6634.0
2018-11-30 14:40:00,180.35,180.52,180.19,180.35,20593.0,180.35,180.52,180.19,180.35,20593.0
2018-11-30 14:50:00,180.42,180.69,180.41,180.57,14712.0,180.42,180.69,180.41,180.57,14712.0
2018-11-30 15:00:00,180.77,180.82,180.49,180.78,14000.0,180.77,180.82,180.49,180.78,14000.0
2018-11-30 15:10:00,180.72,180.8,180.59,180.68,9606.0,180.72,180.8,180.59,180.68,9606.0
2018-11-30 15:20:00,180.72,180.96,180.72,180.73,8264.0,180.72,180.96,180.72,180.73,8264.0
2018-11-30 15:30:00,180.78,180.91,180.62,180.82,17232.0,180.78,180.91,180.62,180.82,17232.0
2018-11-30 15:40:00,180.79,180.81,180.39,180.45,25619.0,180.79,180.81,180.39,180.45,25619.0
2018-11-30 15:50:00,180.4,180.82,180.2,180.79,106602.0,180.4,180.82,180.2,180.79,106602.0
2018-12-03 09:30:00,182.99,184.27,181.91,183.43,56959.0,182.99,184.27,181.91,183.43,56959.0
2018-12-03 09:40:00,183.26,184.0,183.0,184.0,30339.0,183.26,184.0,183.0,184.0,30339.0
2018-12-03 09:50:00,184.26,186.33,184.16,185.78,32923.0,184.26,186.33,184.16,185.78,32923.0
2018-12-03 10:00:00,185.67,186.79,185.56,185.77,37805.0,185.67,186.79,185.56,185.77,37805.0
2018-12-03 10:10:00,185.77,185.95,184.88,185.23,142009.0,185.77,185.95,184.88,185.23,142009.0
2018-12-03 10:20:00,185.19,186.73,184.89,186.05,42077.0,185.19,186.73,184.89,186.05,42077.0
2018-12-03 10:30:00,185.95,185.98,185.14,185.14,13243.0,185.95,185.98,185.14,185.14,13243.0
2018-12-03 10:40:00,185.14,185.7,185.01,185.5,28464.0,185.14,185.7,185.01,185.5,28464.0
2018-12-03 10:50:00,185.53,186.09,185.29,185.96,53712.0,185.53,186.09,185.29,185.96,53712.0
2018-12-03 11:00:00,185.96,186.18,185.16,186.0,35781.0,185.96,186.18,185.16,186.0,35781.0
2018-12-03 11:10:00,186.03,186.23,185.59,185.78,17805.0,186.03,186.23,185.59,185.78,17805.0
2018-12-03 11:20:00,185.78,186.25,185.47,186.25,23683.0,185.78,186.25,185.47,186.25,23683.0
2018-12-03 11:30:00,186.27,186.27,185.52,185.58,17819.0,186.27,186.27,185.52,185.58,17819.0
2018-12-03 11:40:00,185.59,185.61,184.71,184.91,20741.0,185.59,185.61,184.71,184.91,20741.0
2018-12-03 11:50:00,184.92,185.15,183.87,184.06,28131.0,184.92,185.15,183.87,184.06,28131.0
2018-12-03 12:00:00,184.16,184.76,184.1,184.5,12323.0,184.16,184.76,184.1,184.5,12323.0
2018-12-03 12:10:00,184.4,184.4,183.73,183.82,7040.0,184.4,184.4,183.73,183.82,7040.0
2018-12-03 12:20:00,183.81,183.89,183.32,183.49,9600.0,183.81,183.89,183.32,183.49,9600.0
2018-12-03 12:30:00,183.57,184.39,183.57,184.31,8678.0,183.57,184.39,183.57,184.31,8678.0
2018-12-03 12:40:00,184.23,184.35,183.81,183.81,9389.0,184.23,184.35,183.81,183.81,9389.0
2018-12-03 12:50:00,183.87,183.97,183.56,183.93,8393.0,183.87,183.97,183.56,183.93,8393.0
2018-12-03 13:00:00,184.0,184.46,184.0,184.33,9758.0,184.0,184.46,184.0,184.33,9758.0
2018-12-03 13:10:00,184.24,184.8,184.12,184.56,7900.0,184.24,184.8,184.12,184.56,7900.0
2018-12-03 13:20:00,184.49,184.86,184.49,184.66,11948.0,184.49,184.86,184.49,184.66,11948.0
2018-12-03 13:30:00,184.77,185.11,184.74,184.99,14598.0,184.77,185.11,184.74,184.99,14598.0
2018-12-03 13:40:00,184.96,185.1,184.48,184.48,20792.0,184.96,185.1,184.48,184.48,20792.0
2018-12-03 13:50:00,184.5,184.84,184.37,184.44,11313.0,184.5,184.84,184.37,184.44,11313.0
2018-12-03 14:00:00,184.44,184.61,184.0,184.33,17331.0,184.44,184.61,184.0,184.33,17331.0
2018-12-03 14:10:00,184.33,184.44,184.03,184.37,15326.0,184.33,184.44,184.03,184.37,15326.0
2018-12-03 14:20:00,184.41,185.13,184.41,184.86,42996.0,184.41,185.13,184.41,184.86,42996.0
2018-12-03 14:30:00,184.89,185.13,184.76,185.04,18900.0,184.89,185.13,184.76,185.04,18900.0
2018-12-03 14:40:00,185.08,185.12,184.73,184.81,9652.0,185.08,185.12,184.73,184.81,9652.0
2018-12-03 14:50:00,184.97,185.01,183.58,183.58,27422.0,184.97,185.01,183.58,183.58,27422.0
2018-12-03 15:00:00,183.6,183.77,183.1,183.48,26903.0,183.6,183.77,183.1,183.48,26903.0
2018-12-03 15:10:00,183.32,184.08,183.32,183.85,38688.0,183.32,184.08,183.32,183.85,38688.0
2018-12-03 15:20:00,183.86,184.52,183.83,184.39,34549.0,183.86,184.52,183.83,184.39,34549.0
2018-12-03 15:30:00,184.44,184.57,184.22,184.44,38125.0,184.44,184.57,184.22,184.44,38125.0
2018-12-03 15:40:00,184.46,184.57,184.03,184.16,91435.0,184.46,184.57,184.03,184.16,91435.0
2018-12-03 15:50:00,184.18,184.65,184.14,184.64,121216.0,184.18,184.65,184.14,184.64,121216.0
2018-12-04 09:30:00,184.74,187.76,184.74,187.65,45918.0,184.74,187.76,184.74,187.65,45918.0
2018-12-04 09:40:00,187.34,187.35,185.06,186.63,26603.0,187.34,187.35,185.06,186.63,26603.0
2018-12-04 09:50:00,186.44,187.13,185.44,185.46,11811.0,186.44,187.13,185.44,185.46,11811.0
2018-12-04 10:00:00,185.54,185.94,184.95,185.52,50415.0,185.54,185.94,184.95,185.52,50415.0
2018-12-04 10:10:00,185.44,185.88,184.8,185.18,20650.0,185.44,185.88,184.8,185.18,20650.0
2018-12-04 10:20:00,185.14,185.55,184.97,185.55,14440.0,185.14,185.55,184.97,185.55,14440.0
2018-12-04 10:30:00,185.46,186.13,185.36,186.12,7365.0,185.46,186.13,185.36,186.12,7365.0
2018-12-04 10:40:00,186.12,186.15,185.59,185.92,16734.0,186.12,186.15,185.59,185.92,16734.0
2018-12-04 10:50:00,185.87,186.12,185.62,185.8,20239.0,185.87,186.12,185.62,185.8,20239.0
2018-12-04 11:00:00,185.65,185.94,185.35,185.85,4700.0,185.65,185.94,185.35,185.85,4700.0
2018-12-04 11:10:00,185.75,185.91,185.11,185.4,8100.0,185.75,185.91,185.11,185.4,8100.0
2018-12-04 11:20:00,185.32,185.7,185.32,185.67,9721.0,185.32,185.7,185.32,185.67,9721.0
2018-12-04 11:30:00,185.85,185.85,184.98,185.17,10151.0,185.85,185.85,184.98,185.17,10151.0
2018-12-04 11:40:00,185.32,185.5,184.75,184.75,7700.0,185.32,185.5,184.75,184.75,7700.0
2018-12-04 11:50:00,184.77,185.06,184.36,184.36,9871.0,184.77,185.06,184.36,184.36,9871.0
2018-12-04 12:00:00,184.36,184.42,183.2,183.33,27070.0,184.36,184.42,183.2,183.33,27070.0
2018-12-04 12:10:00,183.55,183.63,182.72,182.72,13792.0,183.55,183.63,182.72,182.72,13792.0
2018-12-04 12:20:00,182.62,182.69,182.18,182.25,7477.0,182.62,182.69,182.18,182.25,7477.0
2018-12-04 12:30:00,182.16,182.22,181.31,181.97,18892.0,182.16,182.22,181.31,181.97,18892.0
2018-12-04 12:40:00,182.12,182.81,181.98,182.39,21571.0,182.12,182.81,181.98,182.39,21571.0
2018-12-04 12:50:00,182.35,182.88,182.3,182.31,10108.0,182.35,182.88,182.3,182.31,10108.0
2018-12-04 13:00:00,182.16,182.25,181.62,181.86,17594.0,182.16,182.25,181.62,181.86,17594.0
2018-12-04 13:10:00,181.82,181.82,181.25,181.56,19767.0,181.82,181.82,181.25,181.56,19767.0
2018-12-04 13:20:00,181.47,181.72,181.0,181.21,21528.0,181.47,181.72,181.0,181.21,21528.0
2018-12-04 13:30:00,181.06,181.17,180.11,180.11,31683.0,181.06,181.17,180.11,180.11,31683.0
2018-12-04 13:40:00,180.06,180.75,179.83,180.73,15371.0,180.06,180.75,179.83,180.73,15371.0
2018-12-04 13:50:00,180.77,181.59,180.56,181.56,6355.0,180.77,181.59,180.56,181.56,6355.0
2018-12-04 14:00:00,181.43,181.75,181.0,181.75,15711.0,181.43,181.75,181.0,181.75,15711.0
2018-12-04 14:10:00,181.64,182.16,181.63,181.98,10757.0,181.64,182.16,181.63,181.98,10757.0
2018-12-04 14:20:00,181.9,182.12,181.22,181.48,15082.0,181.9,182.12,181.22,181.48,15082.0
2018-12-04 14:30:00,181.45,181.77,181.16,181.45,8038.0,181.45,181.77,181.16,181.45,8038.0
2018-12-04 14:40:00,181.36,181.93,181.09,181.85,8108.0,181.36,181.93,181.09,181.85,8108.0
2018-12-04 14:50:00,181.69,181.78,180.73,180.76,7415.0,181.69,181.78,180.73,180.76,7415.0
2018-12-04 15:00:00,180.48,180.69,180.08,180.08,8832.0,180.48,180.69,180.08,180.08,8832.0
2018-12-04 15:10:00,180.01,180.46,179.74,179.87,10672.0,180.01,180.46,179.74,179.87,10672.0
2018-12-04 15:20:00,179.94,180.32,179.31,179.31,20314.0,179.94,180.32,179.31,179.31,20314.0
2018-12-04 15:30:00,179.31,179.65,178.57,178.65,37896.0,179.31,179.65,178.57,178.65,37896.0
2018-12-04 15:40:00,178.65,178.7,178.04,178.34,40573.0,178.65,178.7,178.04,178.34,40573.0
2018-12-04 15:50:00,178.54,178.67,177.41,177.92,103711.0,178.54,178.67,177.41,177.92,103711.0
2018-12-06 09:30:00,175.37,176.04,174.19,175.79,58167.0,175.37,176.04,174.19,175.79,58167.0
2018-12-06 09:40:00,175.59,176.89,175.32,176.5,17198.0,175.59,176.89,175.32,176.5,17198.0
2018-12-06 09:50:00,176.64,176.64,174.1,174.42,64021.0,176.64,176.64,174.1,174.42,64021.0
2018-12-06 10:00:00,174.41,176.09,174.0,175.85,30642.0,174.41,176.09,174.0,175.85,30642.0
2018-12-06 10:10:00,175.71,177.25,175.56,176.13,12915.0,175.71,177.25,175.56,176.13,12915.0
2018-12-06 10:20:00,175.96,176.64,175.65,176.09,19645.0,175.96,176.64,175.65,176.09,19645.0
2018-12-06 10:30:00,176.19,176.32,175.3,175.45,56201.0,176.19,176.32,175.3,175.45,56201.0
2018-12-06 10:40:00,175.68,176.0,174.62,174.95,18559.0,175.68,176.0,174.62,174.95,18559.0
2018-12-06 10:50:00,174.96,175.24,174.6,174.83,55306.0,174.96,175.24,174.6,174.83,55306.0
2018-12-06 11:00:00,174.86,176.02,174.86,175.27,16758.0,174.86,176.02,174.86,175.27,16758.0
2018-12-06 11:10:00,175.15,175.46,174.86,175.31,39124.0,175.15,175.46,174.86,175.31,39124.0
2018-12-06 11:20:00,175.31,175.31,174.36,174.89,25962.0,175.31,175.31,174.36,174.89,25962.0
2018-12-06 11:30:00,174.84,175.65,174.74,175.63,30482.0,174.84,175.65,174.74,175.63,30482.0
2018-12-06 11:40:00,175.63,176.81,175.41,176.6,13803.0,175.63,176.81,175.41,176.6,13803.0
2018-12-06 11:50:00,176.72,177.07,176.51,176.95,14403.0,176.72,177.07,176.51,176.95,14403.0
2018-12-06 12:00:00,176.94,177.16,176.32,176.32,17442.0,176.94,177.16,176.32,176.32,17442.0
2018-12-06 12:10:00,176.41,177.85,176.4,177.32,20217.0,176.41,177.85,176.4,177.32,20217.0
2018-12-06 12:20:00,177.28,177.95,177.05,177.9,13501.0,177.28,177.95,177.05,177.9,13501.0
2018-12-06 12:30:00,177.94,178.45,177.85,178.0,8092.0,177.94,178.45,177.85,178.0,8092.0
2018-12-06 12:40:00,178.01,179.31,177.99,179.06,71819.0,178.01,179.31,177.99,179.06,71819.0
2018-12-06 12:50:00,178.99,179.15,178.71,178.76,9200.0,178.99,179.15,178.71,178.76,9200.0
2018-12-06 13:00:00,178.81,178.82,178.13,178.25,14900.0,178.81,178.82,178.13,178.25,14900.0
2018-12-06 13:10:00,178.24,178.24,177.51,177.78,31894.0,178.24,178.24,177.51,177.78,31894.0
2018-12-06 13:20:00,177.76,177.95,177.45,177.52,25300.0,177.76,177.95,177.45,177.52,25300.0
2018-12-06 13:30:00,177.52,177.52,176.88,177.32,47443.0,177.52,177.52,176.88,177.32,47443.0
2018-12-06 13:40:00,177.39,178.36,177.37,178.35,14324.0,177.39,178.36,177.37,178.35,14324.0
2018-12-06 13:50:00,178.47,179.11,178.41,179.11,8788.0,178.47,179.11,178.41,179.11,8788.0
2018-12-06 14:00:00,179.11,179.5,178.51,178.58,37374.0,179.11,179.5,178.51,178.58,37374.0
2018-12-06 14:10:00,178.55,178.55,177.13,177.13,54752.0,178.55,178.55,177.13,177.13,54752.0
2018-12-06 14:20:00,177.26,178.05,177.11,177.91,10800.0,177.26,178.05,177.11,177.91,10800.0
2018-12-06 14:30:00,177.96,177.99,177.25,177.53,12892.0,177.96,177.99,177.25,177.53,12892.0
2018-12-06 14:40:00,177.55,177.89,176.69,177.2,21584.0,177.55,177.89,176.69,177.2,21584.0
2018-12-06 14:50:00,177.43,178.15,177.34,178.08,11284.0,177.43,178.15,177.34,178.08,11284.0
2018-12-06 15:00:00,178.24,178.62,177.37,177.66,20303.0,178.24,178.62,177.37,177.66,20303.0
2018-12-06 15:10:00,177.67,178.1,177.51,177.74,12539.0,177.67,178.1,177.51,177.74,12539.0
2018-12-06 15:20:00,177.73,178.08,177.49,178.0,12901.0,177.73,178.08,177.49,178.0,12901.0
2018-12-06 15:30:00,178.03,178.9,177.94,178.6,22423.0,178.03,178.9,177.94,178.6,22423.0
2018-12-06 15:40:00,178.54,178.97,178.05,178.92,40605.0,178.54,178.97,178.05,178.92,40605.0
2018-12-06 15:50:00,178.94,179.76,178.55,179.7,135370.0,178.94,179.76,178.55,179.7,135370.0
2018-12-07 09:30:00,178.03,179.55,177.96,178.9,35555.0,178.03,179.55,177.96,178.9,35555.0
2018-12-07 09:40:00,178.84,179.19,178.23,178.82,17345.0,178.84,179.19,178.23,178.82,17345.0
2018-12-07 09:50:00,178.67,179.16,178.24,179.09,15250.0,178.67,179.16,178.24,179.09,15250.0
2018-12-07 10:00:00,179.09,179.09,177.57,177.61,23744.0,179.09,179.09,177.57,177.61,23744.0
2018-12-07 10:10:00,177.39,177.39,175.38,175.7,18520.0,177.39,177.39,175.38,175.7,18520.0
2018-12-07 10:20:00,175.78,176.11,175.61,175.86,8326.0,175.78,176.11,175.61,175.86,8326.0
2018-12-07 10:30:00,175.58,175.95,174.58,174.92,11162.0,175.58,175.95,174.58,174.92,11162.0
2018-12-07 10:40:00,174.77,175.5,174.42,174.45,16247.0,174.77,175.5,174.42,174.45,16247.0
2018-12-07 10:50:00,174.23,174.6,173.77,174.26,23794.0,174.23,174.6,173.77,174.26,23794.0
2018-12-07 11:00:00,174.29,174.46,172.8,173.26,14702.0,174.29,174.46,172.8,173.26,14702.0
2018-12-07 11:10:00,173.39,173.74,173.11,173.4,10145.0,173.39,173.74,173.11,173.4,10145.0
2018-12-07 11:20:00,173.41,173.41,172.16,172.23,18732.0,173.41,173.41,172.16,172.23,18732.0
2018-12-07 11:30:00,172.19,173.49,172.07,173.13,26408.0,172.19,173.49,172.07,173.13,26408.0
2018-12-07 11:40:00,173.23,173.86,173.06,173.38,23800.0,173.23,173.86,173.06,173.38,23800.0
2018-12-07 11:50:00,173.35,173.36,171.81,171.81,19740.0,173.35,173.36,171.81,171.81,19740.0
2018-12-07 12:00:00,171.77,172.34,171.62,171.83,20919.0,171.77,172.34,171.62,171.83,20919.0
2018-12-07 12:10:00,171.83,172.74,171.77,171.99,34599.0,171.83,172.74,171.77,171.99,34599.0
2018-12-07 12:20:00,172.06,172.22,171.86,172.13,32124.0,172.06,172.22,171.86,172.13,32124.0
2018-12-07 12:30:00,172.04,172.04,171.22,171.33,65588.0,172.04,172.04,171.22,171.33,65588.0
2018-12-07 12:40:00,171.37,171.71,170.9,171.5,18130.0,171.37,171.71,170.9,171.5,18130.0
2018-12-07 12:50:00,171.59,173.21,171.59,173.0,18026.0,171.59,173.21,171.59,173.0,18026.0
2018-12-07 13:00:00,172.89,173.79,172.83,172.87,12310.0,172.89,173.79,172.83,172.87,12310.0
2018-12-07 13:10:00,172.79,173.12,172.65,172.79,11318.0,172.79,173.12,172.65,172.79,11318.0
2018-12-07 13:20:00,172.82,173.34,172.8,173.1,9006.0,172.82,173.34,172.8,173.1,9006.0
2018-12-07 13:30:00,173.12,173.12,172.6,172.79,18210.0,173.12,173.12,172.6,172.79,18210.0
2018-12-07 13:40:00,172.79,173.15,172.6,172.6,5369.0,172.79,173.15,172.6,172.6,5369.0
2018-12-07 13:50:00,172.55,172.77,171.98,172.03,37094.0,172.55,172.77,171.98,172.03,37094.0
2018-12-07 14:00:00,171.88,172.63,171.83,172.25,29750.0,171.88,172.63,171.83,172.25,29750.0
2018-12-07 14:10:00,172.16,173.09,171.83,173.0,18352.0,172.16,173.09,171.83,173.0,18352.0
2018-12-07 14:20:00,173.16,173.44,172.75,173.4,7910.0,173.16,173.44,172.75,173.4,7910.0
2018-12-07 14:30:00,173.42,173.5,172.84,172.95,10064.0,173.42,173.5,172.84,172.95,10064.0
2018-12-07 14:40:00,172.86,173.02,172.15,172.58,30832.0,172.86,173.02,172.15,172.58,30832.0
2018-12-07 14:50:00,172.76,172.91,172.04,172.1,47898.0,172.76,172.91,172.04,172.1,47898.0
2018-12-07 15:00:00,172.02,172.73,171.74,172.65,21794.0,172.02,172.73,171.74,172.65,21794.0
2018-12-07 15:10:00,172.64,172.74,172.11,172.47,41692.0,172.64,172.74,172.11,172.47,41692.0
2018-12-07 15:20:00,172.53,172.92,172.06,172.82,21451.0,172.53,172.92,172.06,172.82,21451.0
2018-12-07 15:30:00,172.85,173.84,172.57,172.93,40024.0,172.85,173.84,172.57,172.93,40024.0
2018-12-07 15:40:00,172.81,173.05,172.46,172.55,83007.0,172.81,173.05,172.46,172.55,83007.0
2018-12-07 15:50:00,172.56,173.36,172.06,172.1,119253.0,172.56,173.36,172.06,172.1,119253.0
2018-12-10 09:30:00,172.98,173.5,172.21,172.87,23283.0,172.98,173.5,172.21,172.87,23283.0
2018-12-10 09:40:00,172.68,174.1,172.32,172.8,14164.0,172.68,174.1,172.32,172.8,14164.0
2018-12-10 09:50:00,172.42,172.5,170.65,170.71,13890.0,172.42,172.5,170.65,170.71,13890.0
2018-12-10 10:00:00,170.53,171.21,169.68,170.93,28436.0,170.53,171.21,169.68,170.93,28436.0
2018-12-10 10:10:00,170.74,171.65,170.64,171.39,23607.0,170.74,171.65,170.64,171.39,23607.0
2018-12-10 10:20:00,171.31,171.57,170.58,170.63,12309.0,171.31,171.57,170.58,170.63,12309.0
2018-12-10 10:30:00,170.76,171.29,170.34,170.67,19628.0,170.76,171.29,170.34,170.67,19628.0
2018-12-10 10:40:00,170.56,171.24,170.09,170.88,18778.0,170.56,171.24,170.09,170.88,18778.0
2018-12-10 10:50:00,170.76,170.99,169.09,169.2,21183.0,170.76,170.99,169.09,169.2,21183.0
2018-12-10 11:00:00,169.23,169.23,167.95,168.49,22421.0,169.23,169.23,167.95,168.49,22421.0
2018-12-10 11:10:00,168.47,169.09,168.25,168.74,9350.0,168.47,169.09,168.25,168.74,9350.0
2018-12-10 11:20:00,168.57,168.85,167.63,168.58,15836.0,168.57,168.85,167.63,168.58,15836.0
2018-12-10 11:30:00,168.81,169.45,168.3,169.38,8362.0,168.81,169.45,168.3,169.38,8362.0
2018-12-10 11:40:00,169.38,170.31,169.3,170.24,7095.0,169.38,170.31,169.3,170.24,7095.0
2018-12-10 11:50:00,170.06,170.39,169.8,169.91,7600.0,170.06,170.39,169.8,169.91,7600.0
2018-12-10 12:00:00,169.88,169.99,169.27,169.48,4916.0,169.88,169.99,169.27,169.48,4916.0
2018-12-10 12:10:00,169.53,170.33,169.38,169.54,7036.0,169.53,170.33,169.38,169.54,7036.0
2018-12-10 12:20:00,169.61,169.92,169.25,169.7,8986.0,169.61,169.92,169.25,169.7,8986.0
2018-12-10 12:30:00,169.82,171.0,169.63,170.75,6972.0,169.82,171.0,169.63,170.75,6972.0
2018-12-10 12:40:00,170.95,171.67,170.77,171.67,8176.0,170.95,171.67,170.77,171.67,8176.0
2018-12-10 12:50:00,171.59,172.0,171.34,171.63,10429.0,171.59,172.0,171.34,171.63,10429.0
2018-12-10 13:00:00,171.46,171.71,171.29,171.54,3800.0,171.46,171.71,171.29,171.54,3800.0
2018-12-10 13:10:00,171.42,172.04,171.16,171.54,7929.0,171.42,172.04,171.16,171.54,7929.0
2018-12-10 13:20:00,171.44,171.5,171.03,171.16,8640.0,171.44,171.5,171.03,171.16,8640.0
2018-12-10 13:30:00,171.22,172.28,171.22,172.19,5100.0,171.22,172.28,171.22,172.19,5100.0
2018-12-10 13:40:00,172.16,172.6,171.98,172.44,7500.0,172.16,172.6,171.98,172.44,7500.0
2018-12-10 13:50:00,172.73,173.04,172.32,172.32,6838.0,172.73,173.04,172.32,172.32,6838.0
2018-12-10 14:00:00,172.35,172.79,172.23,172.69,4548.0,172.35,172.79,172.23,172.69,4548.0
2018-12-10 14:10:00,172.62,173.11,172.59,172.74,10630.0,172.62,173.11,172.59,172.74,10630.0
2018-12-10 14:20:00,172.75,173.02,172.32,172.92,6836.0,172.75,173.02,172.32,172.92,6836.0
2018-12-10 14:30:00,173.03,173.73,172.98,173.52,7000.0,173.03,173.73,172.98,173.52,7000.0
2018-12-10 14:40:00,173.64,173.78,173.1,173.22,4991.0,173.64,173.78,173.1,173.22,4991.0
2018-12-10 14:50:00,173.43,173.47,172.5,172.61,5217.0,173.43,173.47,172.5,172.61,5217.0
2018-12-10 15:00:00,172.71,172.92,172.49,172.78,7300.0,172.71,172.92,172.49,172.78,7300.0
2018-12-10 15:10:00,172.91,173.04,172.4,172.79,10467.0,172.91,173.04,172.4,172.79,10467.0
2018-12-10 15:20:00,172.81,173.2,172.7,173.2,6349.0,172.81,173.2,172.7,173.2,6349.0
2018-12-10 15:30:00,173.23,174.37,173.23,174.27,16183.0,173.23,174.37,173.23,174.27,16183.0
2018-12-10 15:40:00,174.28,174.34,173.78,173.84,20604.0,174.28,174.34,173.78,173.84,20604.0
2018-12-10 15:50:00,173.79,174.1,173.64,173.8,76622.0,173.79,174.1,173.64,173.8,76622.0
2018-12-11 09:30:00,176.29,176.56,173.95,174.21,23919.0,176.29,176.56,173.95,174.21,23919.0
2018-12-11 09:40:00,174.15,174.38,173.61,173.84,28787.0,174.15,174.38,173.61,173.84,28787.0
2018-12-11 09:50:00,173.96,175.57,173.92,175.15,12495.0,173.96,175.57,173.92,175.15,12495.0
2018-12-11 10:00:00,175.14,175.9,175.09,175.51,17123.0,175.14,175.9,175.09,175.51,17123.0
2018-12-11 10:10:00,175.7,175.93,174.79,175.93,12064.0,175.7,175.93,174.79,175.93,12064.0
2018-12-11 10:20:00,175.87,175.92,175.08,175.32,18697.0,175.87,175.92,175.08,175.32,18697.0
2018-12-11 10:30:00,175.14,175.74,174.61,175.74,19263.0,175.14,175.74,174.61,175.74,19263.0
2018-12-11 10:40:00,175.7,175.83,174.75,174.9,14205.0,175.7,175.83,174.75,174.9,14205.0
2018-12-11 10:50:00,174.73,175.07,174.3,174.97,12574.0,174.73,175.07,174.3,174.97,12574.0
2018-12-11 11:00:00,174.96,175.14,174.22,174.37,20075.0,174.96,175.14,174.22,174.37,20075.0
2018-12-11 11:10:00,174.37,174.37,173.61,174.02,7400.0,174.37,174.37,173.61,174.02,7400.0
2018-12-11 11:20:00,174.08,174.1,173.53,173.86,10586.0,174.08,174.1,173.53,173.86,10586.0
2018-12-11 11:30:00,173.95,173.96,173.47,173.57,6000.0,173.95,173.96,173.47,173.57,6000.0
2018-12-11 11:40:00,173.46,173.9,173.36,173.36,8801.0,173.46,173.9,173.36,173.36,8801.0
2018-12-11 11:50:00,173.57,174.27,173.54,174.14,8179.0,173.57,174.27,173.54,174.14,8179.0
2018-12-11 12:00:00,174.11,174.12,172.91,173.09,16444.0,174.11,174.12,172.91,173.09,16444.0
2018-12-11 12:10:00,173.02,173.02,172.52,172.6,5033.0,173.02,173.02,172.52,172.6,5033.0
2018-12-11 12:20:00,172.56,173.23,172.56,173.08,4901.0,172.56,173.23,172.56,173.08,4901.0
2018-12-11 12:30:00,173.03,173.31,172.85,172.9,10486.0,173.03,173.31,172.85,172.9,10486.0
2018-12-11 12:40:00,172.94,173.58,172.91,173.48,4762.0,172.94,173.58,172.91,173.48,4762.0
2018-12-11 12:50:00,173.43,173.43,172.93,173.08,7100.0,173.43,173.43,172.93,173.08,7100.0
2018-12-11 13:00:00,173.09,173.26,172.9,173.04,6737.0,173.09,173.26,172.9,173.04,6737.0
2018-12-11 13:10:00,173.08,173.09,172.5,172.96,6958.0,173.08,173.09,172.5,172.96,6958.0
2018-12-11 13:20:00,173.06,173.26,172.92,173.02,4700.0,173.06,173.26,172.92,173.02,4700.0
2018-12-11 13:30:00,173.0,173.0,172.6,172.8,6999.0,173.0,173.0,172.6,172.8,6999.0
2018-12-11 13:40:00,172.72,172.73,171.43,171.58,34424.0,172.72,172.73,171.43,171.58,34424.0
2018-12-11 13:50:00,171.58,171.8,171.34,171.64,6960.0,171.58,171.8,171.34,171.64,6960.0
2018-12-11 14:00:00,171.62,171.89,171.25,171.25,15089.0,171.62,171.89,171.25,171.25,15089.0
2018-12-11 14:10:00,171.21,171.64,170.86,171.53,15147.0,171.21,171.64,170.86,171.53,15147.0
2018-12-11 14:20:00,171.54,172.33,171.44,172.23,10150.0,171.54,172.33,171.44,172.23,10150.0
2018-12-11 14:30:00,172.57,172.78,172.23,172.32,11556.0,172.57,172.78,172.23,172.32,11556.0
2018-12-11 14:40:00,172.42,173.07,172.39,172.85,10256.0,172.42,173.07,172.39,172.85,10256.0
2018-12-11 14:50:00,172.82,173.17,172.67,173.17,16174.0,172.82,173.17,172.67,173.17,16174.0
2018-12-11 15:00:00,173.23,173.7,172.83,173.7,14018.0,173.23,173.7,172.83,173.7,14018.0
2018-12-11 15:10:00,173.59,174.65,173.59,174.32,16638.0,173.59,174.65,173.59,174.32,16638.0
2018-12-11 15:20:00,174.38,174.47,173.92,173.93,9816.0,174.38,174.47,173.92,173.93,9816.0
2018-12-11 15:30:00,173.91,174.69,173.91,173.96,17160.0,173.91,174.69,173.91,173.96,17160.0
2018-12-11 15:40:00,173.77,174.01,173.41,173.7,25606.0,173.77,174.01,173.41,173.7,25606.0
2018-12-11 15:50:00,173.62,173.68,173.15,173.29,54640.0,173.62,173.68,173.15,173.29,54640.0
2018-12-12 09:30:00,176.2,176.38,174.72,175.96,22071.0,176.2,176.38,174.72,175.96,22071.0
2018-12-12 09:40:00,175.86,176.68,175.32,176.29,19412.0,175.86,176.68,175.32,176.29,19412.0
2018-12-12 09:50:00,176.31,177.06,176.31,176.88,16510.0,176.31,177.06,176.31,176.88,16510.0
2018-12-12 10:00:00,176.91,177.74,176.73,177.61,10475.0,176.91,177.74,176.73,177.61,10475.0
2018-12-12 10:10:00,177.53,177.7,176.69,177.27,16009.0,177.53,177.7,176.69,177.27,16009.0
2018-12-12 10:20:00,177.13,177.47,176.83,177.34,6741.0,177.13,177.47,176.83,177.34,6741.0
2018-12-12 10:30:00,177.36,177.65,177.2,177.28,25543.0,177.36,177.65,177.2,177.28,25543.0
2018-12-12 10:40:00,177.15,178.06,177.01,178.06,26783.0,177.15,178.06,177.01,178.06,26783.0
2018-12-12 10:50:00,178.08,178.62,177.93,178.22,11968.0,178.08,178.62,177.93,178.22,11968.0
2018-12-12 11:00:00,178.13,178.19,177.58,177.81,7477.0,178.13,178.19,177.58,177.81,7477.0
2018-12-12 11:10:00,177.72,178.14,177.46,177.95,8235.0,177.72,178.14,177.46,177.95,8235.0
2018-12-12 11:20:00,177.76,178.21,177.7,177.77,17033.0,177.76,178.21,177.7,177.77,17033.0
2018-12-12 11:30:00,177.88,177.88,177.15,177.23,9406.0,177.88,177.88,177.15,177.23,9406.0
2018-12-12 11:40:00,177.23,177.56,177.23,177.53,26065.0,177.23,177.56,177.23,177.53,26065.0
2018-12-12 11:50:00,177.43,177.67,177.09,177.46,4510.0,177.43,177.67,177.09,177.46,4510.0
2018-12-12 12:00:00,177.83,177.92,177.54,177.75,6534.0,177.83,177.92,177.54,177.75,6534.0
2018-12-12 12:10:00,177.83,177.93,177.17,177.29,7428.0,177.83,177.93,177.17,177.29,7428.0
2018-12-12 12:20:00,177.34,177.62,177.2,177.62,10300.0,177.34,177.62,177.2,177.62,10300.0
2018-12-12 12:30:00,177.48,177.58,176.89,176.89,9263.0,177.48,177.58,176.89,176.89,9263.0
2018-12-12 12:40:00,176.89,177.39,176.89,177.19,6600.0,176.89,177.39,176.89,177.19,6600.0
2018-12-12 12:50:00,177.32,177.5,177.24,177.46,13228.0,177.32,177.5,177.24,177.46,13228.0
2018-12-12 13:00:00,177.46,177.5,177.26,177.31,9398.0,177.46,177.5,177.26,177.31,9398.0
2018-12-12 13:10:00,177.37,177.53,177.28,177.37,16507.0,177.37,177.53,177.28,177.37,16507.0
2018-12-12 13:20:00,177.43,177.51,177.14,177.38,5655.0,177.43,177.51,177.14,177.38,5655.0
2018-12-12 13:30:00,177.44,177.44,176.98,177.1,4445.0,177.44,177.44,176.98,177.1,4445.0
2018-12-12 13:40:00,177.01,177.15,176.91,177.15,4360.0,177.01,177.15,176.91,177.15,4360.0
2018-12-12 13:50:00,177.24,177.42,176.97,177.24,2600.0,177.24,177.42,176.97,177.24,2600.0
2018-12-12 14:00:00,177.36,177.42,177.02,177.02,2500.0,177.36,177.42,177.02,177.02,2500.0
2018-12-12 14:10:00,176.89,177.01,176.57,177.01,4200.0,176.89,177.01,176.57,177.01,4200.0
2018-12-12 14:20:00,177.03,177.15,176.4,176.46,9011.0,177.03,177.15,176.4,176.46,9011.0
2018-12-12 14:30:00,176.55,176.76,176.31,176.52,6970.0,176.55,176.76,176.31,176.52,6970.0
2018-12-12 14:40:00,176.46,176.56,176.18,176.4,5908.0,176.46,176.56,176.18,176.4,5908.0
2018-12-12 14:50:00,176.32,176.76,176.04,176.59,8901.0,176.32,176.76,176.04,176.59,8901.0
2018-12-12 15:00:00,176.47,176.97,176.31,176.97,8237.0,176.47,176.97,176.31,176.97,8237.0
2018-12-12 15:10:00,176.99,177.27,176.3,176.42,9800.0,176.99,177.27,176.3,176.42,9800.0
2018-12-12 15:20:00,176.36,176.82,176.35,176.42,7820.0,176.36,176.82,176.35,176.42,7820.0
2018-12-12 15:30:00,176.45,176.93,176.43,176.93,11413.0,176.45,176.93,176.43,176.93,11413.0
2018-12-12 15:40:00,176.92,177.05,176.37,176.42,19416.0,176.92,177.05,176.37,176.42,19416.0
2018-12-12 15:50:00,176.39,176.39,175.29,175.45,76392.0,176.39,176.39,175.29,175.45,76392.0
2018-12-13 09:30:00,175.42,177.49,175.06,176.76,28684.0,175.42,177.49,175.06,176.76,28684.0
2018-12-13 09:40:00,177.09,177.42,175.24,175.25,7303.0,177.09,177.42,175.24,175.25,7303.0
2018-12-13 09:50:00,175.4,175.51,173.64,173.66,14484.0,175.4,175.51,173.64,173.66,14484.0
2018-12-13 10:00:00,174.09,175.43,174.06,175.12,10140.0,174.09,175.43,174.06,175.12,10140.0
2018-12-13 10:10:00,174.97,175.39,174.39,174.4,20207.0,174.97,175.39,174.39,174.4,20207.0
2018-12-13 10:20:00,174.33,174.78,173.92,173.92,8000.0,174.33,174.78,173.92,173.92,8000.0
2018-12-13 10:30:00,173.67,174.08,173.41,173.66,11844.0,173.67,174.08,173.41,173.66,11844.0
2018-12-13 10:40:00,173.73,173.73,172.7,172.7,9848.0,173.73,173.73,172.7,172.7,9848.0
2018-12-13 10:50:00,172.99,173.56,172.4,173.56,17307.0,172.99,173.56,172.4,173.56,17307.0
2018-12-13 11:00:00,173.53,173.7,172.87,173.0,9000.0,173.53,173.7,172.87,173.0,9000.0
2018-12-13 11:10:00,172.97,173.03,171.74,171.74,27540.0,172.97,173.03,171.74,171.74,27540.0
2018-12-13 11:20:00,171.94,172.94,171.91,172.75,13948.0,171.94,172.94,171.91,172.75,13948.0
2018-12-13 11:30:00,172.75,173.18,172.41,172.86,17828.0,172.75,173.18,172.41,172.86,17828.0
2018-12-13 11:40:00,172.74,174.35,172.57,173.91,49161.0,172.74,174.35,172.57,173.91,49161.0
2018-12-13 11:50:00,173.98,173.98,172.37,172.37,12212.0,173.98,173.98,172.37,172.37,12212.0
2018-12-13 12:00:00,172.38,172.38,171.83,171.98,9585.0,172.38,172.38,171.83,171.98,9585.0
2018-12-13 12:10:00,171.98,172.65,171.97,172.56,12549.0,171.98,172.65,171.97,172.56,12549.0
2018-12-13 12:20:00,172.34,172.34,171.83,171.84,9582.0,172.34,172.34,171.83,171.84,9582.0
2018-12-13 12:30:00,171.95,172.3,171.62,172.29,15898.0,171.95,172.3,171.62,172.29,15898.0
2018-12-13 12:40:00,172.29,172.6,172.1,172.53,12414.0,172.29,172.6,172.1,172.53,12414.0
2018-12-13 12:50:00,172.41,172.75,172.26,172.43,5610.0,172.41,172.75,172.26,172.43,5610.0
2018-12-13 13:00:00,172.47,172.52,171.88,172.37,6300.0,172.47,172.52,171.88,172.37,6300.0
2018-12-13 13:10:00,172.25,172.64,172.0,172.0,7000.0,172.25,172.64,172.0,172.0,7000.0
2018-12-13 13:20:00,172.07,172.38,171.84,172.26,7197.0,172.07,172.38,171.84,172.26,7197.0
2018-12-13 13:30:00,172.32,173.2,172.27,173.12,7511.0,172.32,173.2,172.27,173.12,7511.0
2018-12-13 13:40:00,173.14,173.31,172.81,172.82,6551.0,173.14,173.31,172.81,172.82,6551.0
2018-12-13 13:50:00,172.8,172.86,172.3,172.3,5814.0,172.8,172.86,172.3,172.3,5814.0
2018-12-13 14:00:00,172.38,172.5,171.83,172.08,11400.0,172.38,172.5,171.83,172.08,11400.0
2018-12-13 14:10:00,172.04,172.37,171.92,172.36,11300.0,172.04,172.37,171.92,172.36,11300.0
2018-12-13 14:20:00,172.15,172.37,171.78,172.31,6307.0,172.15,172.37,171.78,172.31,6307.0
2018-12-13 14:30:00,172.41,172.41,171.6,171.99,14871.0,172.41,172.41,171.6,171.99,14871.0
2018-12-13 14:40:00,172.05,172.14,171.85,171.95,7919.0,172.05,172.14,171.85,171.95,7919.0
2018-12-13 14:50:00,172.01,172.65,171.95,172.45,6400.0,172.01,172.65,171.95,172.45,6400.0
2018-12-13 15:00:00,172.51,172.57,172.25,172.25,10000.0,172.51,172.57,172.25,172.25,10000.0
2018-12-13 15:10:00,172.24,172.88,172.13,172.75,8419.0,172.24,172.88,172.13,172.75,8419.0
2018-12-13 15:20:00,172.9,173.38,172.66,173.22,16722.0,172.9,173.38,172.66,173.22,16722.0
2018-12-13 15:30:00,173.12,173.39,172.74,172.97,15581.0,173.12,173.39,172.74,172.97,15581.0
2018-12-13 15:40:00,172.94,173.88,172.94,173.4,33117.0,172.94,173.88,172.94,173.4,33117.0
2018-12-13 15:50:00,173.37,173.75,173.16,173.35,68434.0,173.37,173.75,173.16,173.35,68434.0
2018-12-14 09:30:00,171.38,171.52,170.39,170.56,20826.0,171.38,171.52,170.39,170.56,20826.0
2018-12-14 09:40:00,170.67,171.64,170.28,171.3,10727.0,170.67,171.64,170.28,171.3,10727.0
2018-12-14 09:50:00,171.13,172.0,170.6,171.37,21223.0,171.13,172.0,170.6,171.37,21223.0
2018-12-14 10:00:00,171.37,171.37,170.48,170.71,9925.0,171.37,171.37,170.48,170.71,9925.0
2018-12-14 10:10:00,170.82,171.21,170.3,171.0,11160.0,170.82,171.21,170.3,171.0,11160.0
2018-12-14 10:20:00,170.91,171.1,170.44,170.57,7786.0,170.91,171.1,170.44,170.57,7786.0
2018-12-14 10:30:00,170.47,171.14,170.25,171.04,17947.0,170.47,171.14,170.25,171.04,17947.0
2018-12-14 10:40:00,171.14,171.84,171.04,171.52,7970.0,171.14,171.84,171.04,171.52,7970.0
2018-12-14 10:50:00,171.62,171.98,171.34,171.34,5815.0,171.62,171.98,171.34,171.34,5815.0
2018-12-14 11:00:00,171.51,171.63,171.16,171.27,3200.0,171.51,171.63,171.16,171.27,3200.0
2018-12-14 11:10:00,171.27,171.35,170.98,171.26,9546.0,171.27,171.35,170.98,171.26,9546.0
2018-12-14 11:20:00,171.14,171.14,170.67,170.98,17181.0,171.14,171.14,170.67,170.98,17181.0
2018-12-14 11:30:00,170.99,171.5,170.97,171.29,5584.0,170.99,171.5,170.97,171.29,5584.0
2018-12-14 11:40:00,171.35,171.76,170.77,170.8,6085.0,171.35,171.76,170.77,170.8,6085.0
2018-12-14 11:50:00,170.79,170.98,170.35,170.51,14925.0,170.79,170.98,170.35,170.51,14925.0
2018-12-14 12:00:00,170.63,171.08,170.63,170.97,5973.0,170.63,171.08,170.63,170.97,5973.0
2018-12-14 12:10:00,170.87,171.2,170.53,171.13,9246.0,170.87,171.2,170.53,171.13,9246.0
2018-12-14 12:20:00,171.02,171.48,171.02,171.47,8665.0,171.02,171.48,171.02,171.47,8665.0
2018-12-14 12:30:00,171.56,171.93,171.28,171.36,13400.0,171.56,171.93,171.28,171.36,13400.0
2018-12-14 12:40:00,171.28,171.33,171.0,171.06,12630.0,171.28,171.33,171.0,171.06,12630.0
2018-12-14 12:50:00,171.1,171.47,171.0,171.02,29856.0,171.1,171.47,171.0,171.02,29856.0
2018-12-14 13:00:00,171.0,171.18,170.24,170.85,25152.0,171.0,171.18,170.24,170.85,25152.0
2018-12-14 13:10:00,170.91,171.64,170.91,171.64,8535.0,170.91,171.64,170.91,171.64,8535.0
2018-12-14 13:20:00,171.51,171.84,171.28,171.34,13317.0,171.51,171.84,171.28,171.34,13317.0
2018-12-14 13:30:00,171.23,171.24,170.46,170.67,6000.0,171.23,171.24,170.46,170.67,6000.0
2018-12-14 13:40:00,170.71,171.1,170.54,170.84,7700.0,170.71,171.1,170.54,170.84,7700.0
2018-12-14 13:50:00,170.87,171.02,170.32,170.32,8116.0,170.87,171.02,170.32,170.32,8116.0
2018-12-14 14:00:00,170.42,170.67,170.25,170.58,11262.0,170.42,170.67,170.25,170.58,11262.0
2018-12-14 14:10:00,170.48,170.61,170.24,170.38,8497.0,170.48,170.61,170.24,170.38,8497.0
2018-12-14 14:20:00,170.46,171.02,170.41,170.96,8100.0,170.46,171.02,170.41,170.96,8100.0
2018-12-14 14:30:00,170.92,170.94,170.22,170.29,5777.0,170.92,170.94,170.22,170.29,5777.0
2018-12-14 14:40:00,170.37,170.5,169.89,169.96,9548.0,170.37,170.5,169.89,169.96,9548.0
2018-12-14 14:50:00,170.03,170.68,169.85,170.27,10047.0,170.03,170.68,169.85,170.27,10047.0
2018-12-14 15:00:00,170.4,170.51,170.05,170.05,4929.0,170.4,170.51,170.05,170.05,4929.0
2018-12-14 15:10:00,170.13,170.86,170.13,170.83,9973.0,170.13,170.86,170.13,170.83,9973.0
2018-12-14 15:20:00,170.8,170.8,170.41,170.41,7273.0,170.8,170.8,170.41,170.41,7273.0
2018-12-14 15:30:00,170.48,170.57,170.0,170.16,9745.0,170.48,170.57,170.0,170.16,9745.0
2018-12-14 15:40:00,170.05,170.08,169.63,170.08,18397.0,170.05,170.08,169.63,170.08,18397.0
2018-12-14 15:50:00,170.1,170.72,170.01,170.03,77485.0,170.1,170.72,170.01,170.03,77485.0
2018-12-17 09:30:00,169.64,169.64,166.48,166.56,29218.0,169.64,169.64,166.48,166.56,29218.0
2018-12-17 09:40:00,166.81,166.94,165.61,166.48,35006.0,166.81,166.94,165.61,166.48,35006.0
2018-12-17 09:50:00,166.51,168.03,166.14,167.99,12532.0,166.51,168.03,166.14,167.99,12532.0
2018-12-17 10:00:00,168.36,168.36,167.01,167.59,17134.0,168.36,168.36,167.01,167.59,17134.0
2018-12-17 10:10:00,167.59,168.11,166.81,166.92,27892.0,167.59,168.11,166.81,166.92,27892.0
2018-12-17 10:20:00,166.93,167.73,166.52,167.35,38261.0,166.93,167.73,166.52,167.35,38261.0
2018-12-17 10:30:00,167.2,167.65,165.92,165.92,42993.0,167.2,167.65,165.92,165.92,42993.0
2018-12-17 10:40:00,165.77,167.75,165.76,167.75,18313.0,165.77,167.75,165.76,167.75,18313.0
2018-12-17 10:50:00,167.83,168.5,167.45,168.45,8251.0,167.83,168.5,167.45,168.45,8251.0
2018-12-17 11:00:00,168.48,170.23,168.39,170.13,23360.0,168.48,170.23,168.39,170.13,23360.0
2018-12-17 11:10:00,170.13,170.39,169.97,170.02,18207.0,170.13,170.39,169.97,170.02,18207.0
2018-12-17 11:20:00,169.94,170.09,169.53,169.84,9462.0,169.94,170.09,169.53,169.84,9462.0
2018-12-17 11:30:00,169.8,170.32,169.51,170.32,7254.0,169.8,170.32,169.51,170.32,7254.0
2018-12-17 11:40:00,170.18,170.76,169.79,170.75,9227.0,170.18,170.76,169.79,170.75,9227.0
2018-12-17 11:50:00,170.87,170.87,170.3,170.87,6015.0,170.87,170.87,170.3,170.87,6015.0
2018-12-17 12:00:00,170.89,171.41,170.74,171.22,6140.0,170.89,171.41,170.74,171.22,6140.0
2018-12-17 12:10:00,171.16,171.16,169.95,170.05,7119.0,171.16,171.16,169.95,170.05,7119.0
2018-12-17 12:20:00,170.14,170.42,169.74,169.88,5700.0,170.14,170.42,169.74,169.88,5700.0
2018-12-17 12:30:00,169.83,169.83,168.93,169.21,16707.0,169.83,169.83,168.93,169.21,16707.0
2018-12-17 12:40:00,169.27,169.31,168.78,168.95,6729.0,169.27,169.31,168.78,168.95,6729.0
2018-12-17 12:50:00,168.86,169.17,168.37,168.4,13058.0,168.86,169.17,168.37,168.4,13058.0
2018-12-17 13:00:00,168.49,169.09,168.21,168.84,10533.0,168.49,169.09,168.21,168.84,10533.0
2018-12-17 13:10:00,168.94,169.02,168.45,168.82,13125.0,168.94,169.02,168.45,168.82,13125.0
2018-12-17 13:20:00,168.75,169.0,168.45,168.66,9300.0,168.75,169.0,168.45,168.66,9300.0
2018-12-17 13:30:00,168.49,168.89,167.94,168.13,14434.0,168.49,168.89,167.94,168.13,14434.0
2018-12-17 13:40:00,168.18,168.37,167.76,167.84,21610.0,168.18,168.37,167.76,167.84,21610.0
2018-12-17 13:50:00,167.82,168.0,167.6,167.64,18999.0,167.82,168.0,167.6,167.64,18999.0
2018-12-17 14:00:00,167.64,167.93,167.44,167.54,7980.0,167.64,167.93,167.44,167.54,7980.0
2018-12-17 14:10:00,167.5,167.52,167.09,167.38,14840.0,167.5,167.52,167.09,167.38,14840.0
2018-12-17 14:20:00,167.33,168.01,167.25,167.45,23325.0,167.33,168.01,167.25,167.45,23325.0
2018-12-17 14:30:00,167.51,167.9,167.49,167.56,13282.0,167.51,167.9,167.49,167.56,13282.0
2018-12-17 14:40:00,167.62,168.14,167.47,167.5,26519.0,167.62,168.14,167.47,167.5,26519.0
2018-12-17 14:50:00,167.54,167.54,166.92,167.04,22135.0,167.54,167.54,166.92,167.04,22135.0
2018-12-17 15:00:00,167.08,167.3,166.81,166.81,34983.0,167.08,167.3,166.81,166.81,34983.0
2018-12-17 15:10:00,166.8,167.54,166.38,166.41,29546.0,166.8,167.54,166.38,166.41,29546.0
2018-12-17 15:20:00,166.59,166.74,165.72,165.91,23168.0,166.59,166.74,165.72,165.91,23168.0
2018-12-17 15:30:00,165.85,165.97,165.5,165.62,31270.0,165.85,165.97,165.5,165.62,31270.0
2018-12-17 15:40:00,165.53,165.77,164.48,164.75,63706.0,165.53,165.77,164.48,164.75,63706.0
2018-12-17 15:50:00,164.79,166.26,164.78,166.22,102445.0,164.79,166.26,164.78,166.22,102445.0
2018-12-18 09:30:00,168.06,169.62,167.56,168.42,82536.0,168.06,169.62,167.56,168.42,82536.0
2018-12-18 09:40:00,168.23,168.39,167.66,168.36,40500.0,168.23,168.39,167.66,168.36,40500.0
2018-12-18 09:50:00,168.25,169.33,168.22,169.03,22846.0,168.25,169.33,168.22,169.03,22846.0
2018-12-18 10:00:00,168.97,169.07,167.9,168.07,17415.0,168.97,169.07,167.9,168.07,17415.0
2018-12-18 10:10:00,168.19,168.82,167.69,167.98,17413.0,168.19,168.82,167.69,167.98,17413.0
2018-12-18 10:20:00,168.08,168.26,167.9,168.22,9830.0,168.08,168.26,167.9,168.22,9830.0
2018-12-18 10:30:00,168.17,168.46,167.6,167.73,19870.0,168.17,168.46,167.6,167.73,19870.0
2018-12-18 10:40:00,168.0,168.61,167.47,168.61,16408.0,168.0,168.61,167.47,168.61,16408.0
2018-12-18 10:50:00,168.56,168.98,168.26,168.33,16032.0,168.56,168.98,168.26,168.33,16032.0
2018-12-18 11:00:00,168.53,168.97,168.48,168.84,14760.0,168.53,168.97,168.48,168.84,14760.0
2018-12-18 11:10:00,168.87,168.99,168.09,168.21,14493.0,168.87,168.99,168.09,168.21,14493.0
2018-12-18 11:20:00,168.23,168.38,167.45,167.55,27821.0,168.23,168.38,167.45,167.55,27821.0
2018-12-18 11:30:00,167.52,167.52,166.65,166.78,27765.0,167.52,167.52,166.65,166.78,27765.0
2018-12-18 11:40:00,166.83,166.83,166.13,166.52,11059.0,166.83,166.83,166.13,166.52,11059.0
2018-12-18 11:50:00,166.5,166.55,165.74,166.1,11117.0,166.5,166.55,165.74,166.1,11117.0
2018-12-18 12:00:00,166.17,166.67,165.96,166.1,15966.0,166.17,166.67,165.96,166.1,15966.0
2018-12-18 12:10:00,166.28,166.7,166.18,166.32,31417.0,166.28,166.7,166.18,166.32,31417.0
2018-12-18 12:20:00,166.3,166.46,166.06,166.22,17167.0,166.3,166.46,166.06,166.22,17167.0
2018-12-18 12:30:00,166.11,166.11,165.17,165.33,35804.0,166.11,166.11,165.17,165.33,35804.0
2018-12-18 12:40:00,165.4,166.09,165.21,166.09,6236.0,165.4,166.09,165.21,166.09,6236.0
2018-12-18 12:50:00,166.17,166.74,165.96,166.26,12993.0,166.17,166.74,165.96,166.26,12993.0
2018-12-18 13:00:00,166.26,166.39,165.94,166.27,13277.0,166.26,166.39,165.94,166.27,13277.0
2018-12-18 13:10:00,166.35,166.35,165.52,165.66,15082.0,166.35,166.35,165.52,165.66,15082.0
2018-12-18 13:20:00,165.66,166.08,165.19,165.25,11832.0,165.66,166.08,165.19,165.25,11832.0
2018-12-18 13:30:00,165.19,165.33,164.69,164.87,7775.0,165.19,165.33,164.69,164.87,7775.0
2018-12-18 13:40:00,164.95,165.31,164.95,165.2,7700.0,164.95,165.31,164.95,165.2,7700.0
2018-12-18 13:50:00,165.28,165.28,164.11,164.4,9908.0,165.28,165.28,164.11,164.4,9908.0
2018-12-18 14:00:00,164.51,165.23,164.51,164.97,12502.0,164.51,165.23,164.51,164.97,12502.0
2018-12-18 14:10:00,165.02,165.02,163.62,163.93,18227.0,165.02,165.02,163.62,163.93,18227.0
2018-12-18 14:20:00,163.81,163.94,163.33,163.66,7627.0,163.81,163.94,163.33,163.66,7627.0
2018-12-18 14:30:00,163.66,163.89,163.16,163.5,9626.0,163.66,163.89,163.16,163.5,9626.0
2018-12-18 14:40:00,163.57,163.74,162.29,162.92,15469.0,163.57,163.74,162.29,162.92,15469.0
2018-12-18 14:50:00,162.95,162.96,161.88,161.88,27457.0,162.95,162.96,161.88,161.88,27457.0
2018-12-18 15:00:00,161.92,162.18,161.35,161.46,34492.0,161.92,162.18,161.35,161.46,34492.0
2018-12-18 15:10:00,161.58,162.05,161.51,161.97,46778.0,161.58,162.05,161.51,161.97,46778.0
2018-12-18 15:20:00,161.97,162.15,161.57,161.64,27833.0,161.97,162.15,161.57,161.64,27833.0
2018-12-18 15:30:00,161.71,162.54,161.69,162.37,27745.0,161.71,162.54,161.69,162.37,27745.0
2018-12-18 15:40:00,162.42,164.18,162.42,164.08,28973.0,162.42,164.18,162.42,164.08,28973.0
2018-12-18 15:50:00,164.12,164.3,163.36,163.42,73738.0,164.12,164.3,163.36,163.42,73738.0
2018-12-19 09:30:00,163.04,164.34,162.15,162.9,19891.0,163.04,164.34,162.15,162.9,19891.0
2018-12-19 09:40:00,162.96,163.48,162.15,163.2,13430.0,162.96,163.48,162.15,163.2,13430.0
2018-12-19 09:50:00,163.36,164.28,162.87,163.58,25383.0,163.36,164.28,162.87,163.58,25383.0
2018-12-19 10:00:00,163.85,163.91,163.15,163.54,17522.0,163.85,163.91,163.15,163.54,17522.0
2018-12-19 10:10:00,163.63,163.86,162.96,162.97,50400.0,163.63,163.86,162.96,162.97,50400.0
2018-12-19 10:20:00,163.03,163.12,162.43,162.57,26806.0,163.03,163.12,162.43,162.57,26806.0
2018-12-19 10:30:00,162.55,163.68,162.51,163.19,28875.0,162.55,163.68,162.51,163.19,28875.0
2018-12-19 10:40:00,163.09,163.23,162.56,162.76,19987.0,163.09,163.23,162.56,162.76,19987.0
2018-12-19 10:50:00,162.89,163.45,162.7,162.78,22598.0,162.89,163.45,162.7,162.78,22598.0
2018-12-19 11:00:00,162.89,163.07,162.15,162.59,28127.0,162.89,163.07,162.15,162.59,28127.0
2018-12-19 11:10:00,162.52,162.7,162.06,162.54,20903.0,162.52,162.7,162.06,162.54,20903.0
2018-12-19 11:20:00,162.57,162.9,162.35,162.5,17397.0,162.57,162.9,162.35,162.5,17397.0
2018-12-19 11:30:00,162.5,162.63,162.37,162.59,17755.0,162.5,162.63,162.37,162.59,17755.0
2018-12-19 11:40:00,162.52,162.81,162.37,162.73,12042.0,162.52,162.81,162.37,162.73,12042.0
2018-12-19 11:50:00,162.84,163.17,162.59,163.11,8782.0,162.84,163.17,162.59,163.11,8782.0
2018-12-19 12:00:00,163.14,163.34,162.63,163.27,16844.0,163.14,163.34,162.63,163.27,16844.0
2018-12-19 12:10:00,163.27,163.65,163.12,163.65,18146.0,163.27,163.65,163.12,163.65,18146.0
2018-12-19 12:20:00,163.67,164.21,163.67,164.15,16897.0,163.67,164.21,163.67,164.15,16897.0
2018-12-19 12:30:00,164.08,164.42,163.68,163.88,12203.0,164.08,164.42,163.68,163.88,12203.0
2018-12-19 12:40:00,163.7,163.81,163.21,163.49,8110.0,163.7,163.81,163.21,163.49,8110.0
2018-12-19 12:50:00,163.5,163.74,163.17,163.28,12161.0,163.5,163.74,163.17,163.28,12161.0
2018-12-19 13:00:00,163.21,163.39,162.95,163.08,11575.0,163.21,163.39,162.95,163.08,11575.0
2018-12-19 13:10:00,163.02,163.17,162.21,162.57,23048.0,163.02,163.17,162.21,162.57,23048.0
2018-12-19 13:20:00,162.6,163.02,162.12,162.84,9768.0,162.6,163.02,162.12,162.84,9768.0
2018-12-19 13:30:00,162.96,163.04,162.44,162.44,13914.0,162.96,163.04,162.44,162.44,13914.0
2018-12-19 13:40:00,162.49,162.95,162.42,162.69,19853.0,162.49,162.95,162.42,162.69,19853.0
2018-12-19 13:50:00,162.57,163.47,162.44,163.47,20153.0,162.57,163.47,162.44,163.47,20153.0
2018-12-19 14:00:00,163.92,164.06,160.53,161.32,48087.0,163.92,164.06,160.53,161.32,48087.0
2018-12-19 14:10:00,161.47,162.12,159.38,161.75,60872.0,161.47,162.12,159.38,161.75,60872.0
2018-12-19 14:20:00,161.75,162.33,161.0,162.01,20656.0,161.75,162.33,161.0,162.01,20656.0
2018-12-19 14:30:00,161.84,162.79,161.4,162.47,27055.0,161.84,162.79,161.4,162.47,27055.0
2018-12-19 14:40:00,162.35,162.48,159.79,160.92,26064.0,162.35,162.48,159.79,160.92,26064.0
2018-12-19 14:50:00,160.71,160.71,157.99,158.29,32764.0,160.71,160.71,157.99,158.29,32764.0
2018-12-19 15:00:00,158.49,158.58,156.3,157.63,43608.0,158.49,158.58,156.3,157.63,43608.0
2018-12-19 15:10:00,157.54,159.28,157.42,158.49,55692.0,157.54,159.28,157.42,158.49,55692.0
2018-12-19 15:20:00,158.5,159.11,157.61,157.81,39441.0,158.5,159.11,157.61,157.81,39441.0
2018-12-19 15:30:00,157.74,158.81,157.39,157.64,43081.0,157.74,158.81,157.39,157.64,43081.0
2018-12-19 15:40:00,157.57,158.7,157.02,158.63,43956.0,157.57,158.7,157.02,158.63,43956.0
2018-12-19 15:50:00,158.56,159.31,158.31,158.58,100470.0,158.56,159.31,158.31,158.58,100470.0
2018-12-20 09:30:00,158.52,159.54,157.89,159.54,24682.0,158.52,159.54,157.89,159.54,24682.0
2018-12-20 09:40:00,159.27,159.27,158.02,158.27,21469.0,159.27,159.27,158.02,158.27,21469.0
2018-12-20 09:50:00,158.23,160.13,157.69,160.08,14943.0,158.23,160.13,157.69,160.08,14943.0
2018-12-20 10:00:00,159.84,161.08,159.52,161.07,27203.0,159.84,161.08,159.52,161.07,27203.0
2018-12-20 10:10:00,160.88,161.65,160.67,161.17,58005.0,160.88,161.65,160.67,161.17,58005.0
2018-12-20 10:20:00,161.31,161.58,160.81,161.32,40532.0,161.31,161.58,160.81,161.32,40532.0
2018-12-20 10:30:00,161.21,161.98,161.2,161.93,26553.0,161.21,161.98,161.2,161.93,26553.0
2018-12-20 10:40:00,161.98,162.7,161.82,162.65,44695.0,161.98,162.7,161.82,162.65,44695.0
2018-12-20 10:50:00,162.59,163.48,162.44,163.09,29834.0,162.59,163.48,162.44,163.09,29834.0
2018-12-20 11:00:00,163.02,163.43,162.33,162.37,32442.0,163.02,163.43,162.33,162.37,32442.0
2018-12-20 11:10:00,162.38,162.7,161.9,162.44,25061.0,162.38,162.7,161.9,162.44,25061.0
2018-12-20 11:20:00,162.45,162.45,161.24,161.47,49857.0,162.45,162.45,161.24,161.47,49857.0
2018-12-20 11:30:00,161.47,161.7,161.03,161.35,31320.0,161.47,161.7,161.03,161.35,31320.0
2018-12-20 11:40:00,161.46,161.8,160.35,160.5,27096.0,161.46,161.8,160.35,160.5,27096.0
2018-12-20 11:50:00,160.64,161.15,159.77,160.39,36596.0,160.64,161.15,159.77,160.39,36596.0
2018-12-20 12:00:00,160.65,161.17,160.39,160.81,30200.0,160.65,161.17,160.39,160.81,30200.0
2018-12-20 12:10:00,160.84,161.59,160.24,161.42,21352.0,160.84,161.59,160.24,161.42,21352.0
2018-12-20 12:20:00,161.46,162.76,160.91,162.42,22551.0,161.46,162.76,160.91,162.42,22551.0
2018-12-20 12:30:00,162.62,162.95,161.97,162.13,19335.0,162.62,162.95,161.97,162.13,19335.0
2018-12-20 12:40:00,162.04,162.94,161.71,162.94,48482.0,162.04,162.94,161.71,162.94,48482.0
2018-12-20 12:50:00,162.78,163.35,162.49,163.34,23098.0,162.78,163.35,162.49,163.34,23098.0
2018-12-20 13:00:00,163.33,163.41,162.2,162.42,15444.0,163.33,163.41,162.2,162.42,15444.0
2018-12-20 13:10:00,162.36,163.09,162.09,162.72,23326.0,162.36,163.09,162.09,162.72,23326.0
2018-12-20 13:20:00,162.73,163.03,162.4,162.76,13167.0,162.73,163.03,162.4,162.76,13167.0
2018-12-20 13:30:00,162.63,162.76,161.86,162.45,15435.0,162.63,162.76,161.86,162.45,15435.0
2018-12-20 13:40:00,162.43,163.1,161.86,162.96,101450.0,162.43,163.1,161.86,162.96,101450.0
2018-12-20 13:50:00,162.97,163.0,162.21,162.28,14266.0,162.97,163.0,162.21,162.28,14266.0
2018-12-20 14:00:00,162.24,162.46,161.42,161.92,32567.0,162.24,162.46,161.42,161.92,32567.0
2018-12-20 14:10:00,161.85,161.98,160.98,160.98,42104.0,161.85,161.98,160.98,160.98,42104.0
2018-12-20 14:20:00,160.98,161.74,160.98,161.54,46043.0,160.98,161.74,160.98,161.54,46043.0
2018-12-20 14:30:00,161.51,161.92,161.16,161.17,39733.0,161.51,161.92,161.16,161.17,39733.0
2018-12-20 14:40:00,161.17,162.78,161.16,162.67,33671.0,161.17,162.78,161.16,162.67,33671.0
2018-12-20 14:50:00,162.59,162.84,161.15,161.8,118703.0,162.59,162.84,161.15,161.8,118703.0
2018-12-20 15:00:00,161.65,161.98,160.6,161.51,54084.0,161.65,161.98,160.6,161.51,54084.0
2018-12-20 15:10:00,161.56,162.52,161.42,162.32,15852.0,161.56,162.52,161.42,162.32,15852.0
2018-12-20 15:20:00,162.26,163.09,162.16,162.16,17134.0,162.26,163.09,162.16,162.16,17134.0
2018-12-20 15:30:00,162.16,162.91,162.12,162.59,17798.0,162.16,162.91,162.12,162.59,17798.0
2018-12-20 15:40:00,162.68,162.77,160.82,161.0,20996.0,162.68,162.77,160.82,161.0,20996.0
2018-12-20 15:50:00,160.93,161.38,160.35,161.31,128974.0,160.93,161.38,160.35,161.31,128974.0
2018-12-21 09:30:00,161.94,165.07,161.02,161.02,432990.0,161.94,165.07,161.02,161.02,432990.0
2018-12-21 09:40:00,161.01,161.95,160.8,161.0,20844.0,161.01,161.95,160.8,161.0,20844.0
2018-12-21 09:50:00,160.89,161.48,159.91,161.48,23522.0,160.89,161.48,159.91,161.48,23522.0
2018-12-21 10:00:00,161.29,161.31,159.47,159.76,17902.0,161.29,161.31,159.47,159.76,17902.0
2018-12-21 10:10:00,159.57,162.82,159.49,161.87,61010.0,159.57,162.82,159.49,161.87,61010.0
2018-12-21 10:20:00,161.89,162.34,161.21,161.33,12108.0,161.89,162.34,161.21,161.33,12108.0
2018-12-21 10:30:00,161.33,162.04,161.08,161.7,12895.0,161.33,162.04,161.08,161.7,12895.0
2018-12-21 10:40:00,161.52,162.05,160.94,161.66,18364.0,161.52,162.05,160.94,161.66,18364.0
2018-12-21 10:50:00,161.65,162.1,161.08,161.91,22353.0,161.65,162.1,161.08,161.91,22353.0
2018-12-21 11:00:00,161.84,161.84,159.86,159.87,20240.0,161.84,161.84,159.86,159.87,20240.0
2018-12-21 11:10:00,159.85,160.62,159.85,160.54,18435.0,159.85,160.62,159.85,160.54,18435.0
2018-12-21 11:20:00,160.54,161.0,160.24,161.0,11123.0,160.54,161.0,160.24,161.0,11123.0
2018-12-21 11:30:00,160.81,161.0,159.17,159.37,20942.0,160.81,161.0,159.17,159.37,20942.0
2018-12-21 11:40:00,159.18,159.9,158.74,159.31,27288.0,159.18,159.9,158.74,159.31,27288.0
2018-12-21 11:50:00,159.14,159.57,159.12,159.28,8200.0,159.14,159.57,159.12,159.28,8200.0
2018-12-21 12:00:00,159.31,159.6,158.9,159.21,13158.0,159.31,159.6,158.9,159.21,13158.0
2018-12-21 12:10:00,159.21,159.33,157.95,158.04,20274.0,159.21,159.33,157.95,158.04,20274.0
2018-12-21 12:20:00,158.22,158.55,157.77,158.0,18524.0,158.22,158.55,157.77,158.0,18524.0
2018-12-21 12:30:00,157.93,158.4,157.27,158.34,17482.0,157.93,158.4,157.27,158.34,17482.0
2018-12-21 12:40:00,158.3,159.44,158.15,159.0,21356.0,158.3,159.44,158.15,159.0,21356.0
2018-12-21 12:50:00,159.0,159.0,157.69,157.88,20743.0,159.0,159.0,157.69,157.88,20743.0
2018-12-21 13:00:00,157.87,158.38,157.35,157.98,18509.0,157.87,158.38,157.35,157.98,18509.0
2018-12-21 13:10:00,158.02,158.17,157.46,157.77,19740.0,158.02,158.17,157.46,157.77,19740.0
2018-12-21 13:20:00,157.7,159.05,157.7,158.64,9057.0,157.7,159.05,157.7,158.64,9057.0
2018-12-21 13:30:00,158.55,159.31,158.53,159.25,8736.0,158.55,159.31,158.53,159.25,8736.0
2018-12-21 13:40:00,159.36,159.36,158.59,158.84,13675.0,159.36,159.36,158.59,158.84,13675.0
2018-12-21 13:50:00,158.84,159.12,158.55,158.86,12270.0,158.84,159.12,158.55,158.86,12270.0
2018-12-21 14:00:00,158.69,158.86,158.31,158.41,16690.0,158.69,158.86,158.31,158.41,16690.0
2018-12-21 14:10:00,158.43,158.54,157.69,158.28,22433.0,158.43,158.54,157.69,158.28,22433.0
2018-12-21 14:20:00,158.56,158.74,158.12,158.12,13788.0,158.56,158.74,158.12,158.12,13788.0
2018-12-21 14:30:00,158.26,158.36,157.96,158.08,9968.0,158.26,158.36,157.96,158.08,9968.0
2018-12-21 14:40:00,158.11,158.41,157.62,157.81,11357.0,158.11,158.41,157.62,157.81,11357.0
2018-12-21 14:50:00,157.89,158.54,157.8,158.13,8027.0,157.89,158.54,157.8,158.13,8027.0
2018-12-21 15:00:00,158.11,158.29,157.68,158.05,18053.0,158.11,158.29,157.68,158.05,18053.0
2018-12-21 15:10:00,158.03,158.06,156.88,156.99,19760.0,158.03,158.06,156.88,156.99,19760.0
2018-12-21 15:20:00,157.15,157.32,156.44,156.53,29592.0,157.15,157.32,156.44,156.53,29592.0
2018-12-21 15:30:00,156.46,157.01,156.36,156.37,36264.0,156.46,157.01,156.36,156.37,36264.0
2018-12-21 15:40:00,156.3,157.77,156.3,157.68,47611.0,156.3,157.77,156.3,157.68,47611.0
2018-12-21 15:50:00,157.71,157.71,156.48,156.57,208581.0,157.71,157.71,156.48,156.57,208581.0
2018-12-24 09:30:00,155.4,158.19,155.09,155.63,46396.0,155.4,158.19,155.09,155.63,46396.0
2018-12-24 09:40:00,155.63,155.95,154.37,154.71,25446.0,155.63,155.95,154.37,154.71,25446.0
2018-12-24 09:50:00,154.76,155.26,153.4,153.86,55817.0,154.76,155.26,153.4,153.86,55817.0
2018-12-24 10:00:00,153.8,154.26,152.56,153.27,38743.0,153.8,154.26,152.56,153.27,38743.0
2018-12-24 10:10:00,153.63,154.21,153.56,154.02,38490.0,153.63,154.21,153.56,154.02,38490.0
2018-12-24 10:20:00,154.06,155.18,153.6,155.18,14264.0,154.06,155.18,153.6,155.18,14264.0
2018-12-24 10:30:00,155.32,156.56,155.1,156.28,13414.0,155.32,156.56,155.1,156.28,13414.0
2018-12-24 10:40:00,156.48,157.56,156.48,156.99,17199.0,156.48,157.56,156.48,156.99,17199.0
2018-12-24 10:50:00,156.81,156.95,156.28,156.85,11307.0,156.81,156.95,156.28,156.85,11307.0
2018-12-24 11:00:00,157.08,157.29,156.23,156.71,15221.0,157.08,157.29,156.23,156.71,15221.0
2018-12-24 11:10:00,156.74,158.17,156.47,157.87,19367.0,156.74,158.17,156.47,157.87,19367.0
2018-12-24 11:20:00,158.04,158.47,155.85,155.9,24709.0,158.04,158.47,155.85,155.9,24709.0
2018-12-24 11:30:00,155.82,155.82,154.1,154.1,51145.0,155.82,155.82,154.1,154.1,51145.0
2018-12-24 11:40:00,154.1,154.46,153.28,154.09,51713.0,154.1,154.46,153.28,154.09,51713.0
2018-12-24 11:50:00,154.03,154.57,153.3,153.46,34291.0,154.03,154.57,153.3,153.46,34291.0
2018-12-24 12:00:00,153.48,153.69,152.38,152.38,84870.0,153.48,153.69,152.38,152.38,84870.0
2018-12-24 12:10:00,152.45,153.63,152.09,153.43,45938.0,152.45,153.63,152.09,153.43,45938.0
2018-12-24 12:20:00,153.32,154.25,153.01,153.55,23319.0,153.32,154.25,153.01,153.55,23319.0
2018-12-24 12:30:00,153.46,153.69,152.71,153.64,32054.0,153.46,153.69,152.71,153.64,32054.0
2018-12-24 12:40:00,153.55,153.7,152.73,153.14,29130.0,153.55,153.7,152.73,153.14,29130.0
2018-12-24 12:50:00,153.19,153.57,151.8,151.83,121409.0,153.19,153.57,151.8,151.83,121409.0
2018-12-26 09:30:00,153.06,155.85,152.4,154.71,14272.0,153.06,155.85,152.4,154.71,14272.0
2018-12-26 09:40:00,154.97,155.91,154.52,155.35,14722.0,154.97,155.91,154.52,155.35,14722.0
2018-12-26 09:50:00,155.32,156.05,154.53,154.53,10832.0,155.32,156.05,154.53,154.53,10832.0
2018-12-26 10:00:00,154.5,154.84,153.18,153.71,11803.0,154.5,154.84,153.18,153.71,11803.0
2018-12-26 10:10:00,153.68,154.63,153.42,153.93,47597.0,153.68,154.63,153.42,153.93,47597.0
2018-12-26 10:20:00,154.02,155.78,154.01,155.5,18753.0,154.02,155.78,154.01,155.5,18753.0
2018-12-26 10:30:00,155.49,155.94,154.53,154.57,17434.0,155.49,155.94,154.53,154.57,17434.0
2018-12-26 10:40:00,154.33,154.57,153.89,153.96,18212.0,154.33,154.57,153.89,153.96,18212.0
2018-12-26 10:50:00,154.0,154.51,153.24,153.5,17328.0,154.0,154.51,153.24,153.5,17328.0
2018-12-26 11:00:00,153.55,155.19,153.24,155.19,32347.0,153.55,155.19,153.24,155.19,32347.0
2018-12-26 11:10:00,155.23,156.21,155.15,156.18,27266.0,155.23,156.21,155.15,156.18,27266.0
2018-12-26 11:20:00,156.3,156.9,155.99,156.75,12029.0,156.3,156.9,155.99,156.75,12029.0
2018-12-26 11:30:00,156.73,157.19,156.34,157.1,17566.0,156.73,157.19,156.34,157.1,17566.0
2018-12-26 11:40:00,156.9,157.63,156.81,157.19,31484.0,156.9,157.63,156.81,157.19,31484.0
2018-12-26 11:50:00,157.13,157.75,156.59,157.71,17098.0,157.13,157.75,156.59,157.71,17098.0
2018-12-26 12:00:00,157.96,157.99,157.04,157.75,12233.0,157.96,157.99,157.04,157.75,12233.0
2018-12-26 12:10:00,157.72,158.74,157.72,158.26,14051.0,157.72,158.74,157.72,158.26,14051.0
2018-12-26 12:20:00,158.37,158.64,158.0,158.04,25721.0,158.37,158.64,158.0,158.04,25721.0
2018-12-26 12:30:00,157.86,158.74,157.71,158.59,10094.0,157.86,158.74,157.71,158.59,10094.0
2018-12-26 12:40:00,158.55,159.35,158.25,158.61,14363.0,158.55,159.35,158.25,158.61,14363.0
2018-12-26 12:50:00,158.71,159.39,158.7,158.93,10764.0,158.71,159.39,158.7,158.93,10764.0
2018-12-26 13:00:00,158.97,159.09,158.32,158.87,11853.0,158.97,159.09,158.32,158.87,11853.0
2018-12-26 13:10:00,158.89,158.89,157.73,157.73,10156.0,158.89,158.89,157.73,157.73,10156.0
2018-12-26 13:20:00,157.82,158.28,157.76,158.09,9469.0,157.82,158.28,157.76,158.09,9469.0
2018-12-26 13:30:00,158.09,158.3,157.74,158.19,22183.0,158.09,158.3,157.74,158.19,22183.0
2018-12-26 13:40:00,158.26,158.9,158.26,158.74,29302.0,158.26,158.9,158.26,158.74,29302.0
2018-12-26 13:50:00,158.71,159.34,158.7,159.12,13480.0,158.71,159.34,158.7,159.12,13480.0
2018-12-26 14:00:00,159.25,159.25,158.27,158.46,17209.0,159.25,159.25,158.27,158.46,17209.0
2018-12-26 14:10:00,158.56,158.76,157.29,157.5,30014.0,158.56,158.76,157.29,157.5,30014.0
2018-12-26 14:20:00,157.37,158.07,157.13,157.98,22792.0,157.37,158.07,157.13,157.98,22792.0
2018-12-26 14:30:00,157.92,158.59,157.86,158.03,12506.0,157.92,158.59,157.86,158.03,12506.0
2018-12-26 14:40:00,158.16,158.18,157.61,157.83,12654.0,158.16,158.18,157.61,157.83,12654.0
2018-12-26 14:50:00,157.76,158.8,157.76,158.8,19284.0,157.76,158.8,157.76,158.8,19284.0
2018-12-26 15:00:00,158.78,159.25,158.45,158.84,27182.0,158.78,159.25,158.45,158.84,27182.0
2018-12-26 15:10:00,158.83,159.52,158.6,158.6,27752.0,158.83,159.52,158.6,158.6,27752.0
2018-12-26 15:20:00,158.64,159.9,158.64,159.79,30645.0,158.64,159.9,158.64,159.79,30645.0
2018-12-26 15:30:00,159.7,160.19,159.35,160.19,37921.0,159.7,160.19,159.35,160.19,37921.0
2018-12-26 15:40:00,160.22,160.9,159.52,159.69,57055.0,160.22,160.9,159.52,159.69,57055.0
2018-12-26 15:50:00,159.7,161.87,159.7,161.84,170659.0,159.7,161.87,159.7,161.84,170659.0
2018-12-27 09:30:00,158.95,160.77,157.43,160.1,21823.0,158.95,160.77,157.43,160.1,21823.0
2018-12-27 09:40:00,159.93,160.34,158.5,158.56,15483.0,159.93,160.34,158.5,158.56,15483.0
2018-12-27 09:50:00,158.67,159.08,157.84,158.14,13428.0,158.67,159.08,157.84,158.14,13428.0
2018-12-27 10:00:00,158.09,159.6,157.99,158.78,19867.0,158.09,159.6,157.99,158.78,19867.0
2018-12-27 10:10:00,158.83,158.91,157.7,157.7,16184.0,158.83,158.91,157.7,157.7,16184.0
2018-12-27 10:20:00,157.56,157.82,157.01,157.24,9700.0,157.56,157.82,157.01,157.24,9700.0
2018-12-27 10:30:00,157.11,157.69,156.72,157.37,18447.0,157.11,157.69,156.72,157.37,18447.0
2018-12-27 10:40:00,157.24,158.49,157.22,158.02,7587.0,157.24,158.49,157.22,158.02,7587.0
2018-12-27 10:50:00,157.87,158.02,157.16,157.67,17458.0,157.87,158.02,157.16,157.67,17458.0
2018-12-27 11:00:00,157.81,157.89,156.79,157.18,16313.0,157.81,157.89,156.79,157.18,16313.0
2018-12-27 11:10:00,157.36,157.83,157.23,157.83,10070.0,157.36,157.83,157.23,157.83,10070.0
2018-12-27 11:20:00,157.81,158.1,157.28,157.83,29298.0,157.81,158.1,157.28,157.83,29298.0
2018-12-27 11:30:00,157.9,159.1,157.86,159.05,34462.0,157.9,159.1,157.86,159.05,34462.0
2018-12-27 11:40:00,158.93,158.93,158.05,158.3,16921.0,158.93,158.93,158.05,158.3,16921.0
2018-12-27 11:50:00,158.35,158.63,158.05,158.19,13078.0,158.35,158.63,158.05,158.19,13078.0
2018-12-27 12:00:00,158.14,158.17,156.92,157.15,14049.0,158.14,158.17,156.92,157.15,14049.0
2018-12-27 12:10:00,156.98,157.68,156.89,157.52,9075.0,156.98,157.68,156.89,157.52,9075.0
2018-12-27 12:20:00,157.43,157.78,156.76,157.18,32308.0,157.43,157.78,156.76,157.18,32308.0
2018-12-27 12:30:00,157.16,157.78,157.08,157.72,17273.0,157.16,157.78,157.08,157.72,17273.0
2018-12-27 12:40:00,157.84,157.98,157.48,157.88,9544.0,157.84,157.98,157.48,157.88,9544.0
2018-12-27 12:50:00,157.88,158.37,157.84,158.35,9682.0,157.88,158.37,157.84,158.35,9682.0
2018-12-27 13:00:00,158.28,158.37,157.8,158.12,9026.0,158.28,158.37,157.8,158.12,9026.0
2018-12-27 13:10:00,158.12,158.19,157.5,157.51,8323.0,158.12,158.19,157.5,157.51,8323.0
2018-12-27 13:20:00,157.53,157.82,157.34,157.41,8718.0,157.53,157.82,157.34,157.41,8718.0
2018-12-27 13:30:00,157.32,157.71,157.25,157.47,8944.0,157.32,157.71,157.25,157.47,8944.0
2018-12-27 13:40:00,157.34,157.57,156.83,157.08,14198.0,157.34,157.57,156.83,157.08,14198.0
2018-12-27 13:50:00,157.1,157.11,156.54,156.87,10520.0,157.1,157.11,156.54,156.87,10520.0
2018-12-27 14:00:00,156.88,157.22,156.33,156.63,13921.0,156.88,157.22,156.33,156.63,13921.0
2018-12-27 14:10:00,156.47,156.83,156.27,156.48,14184.0,156.47,156.83,156.27,156.48,14184.0
2018-12-27 14:20:00,156.5,156.85,156.34,156.84,8582.0,156.5,156.85,156.34,156.84,8582.0
2018-12-27 14:30:00,156.84,157.0,156.44,156.87,7427.0,156.84,157.0,156.44,156.87,7427.0
2018-12-27 14:40:00,157.01,158.21,156.95,157.93,14914.0,157.01,158.21,156.95,157.93,14914.0
2018-12-27 14:50:00,157.92,159.34,157.87,159.2,36980.0,157.92,159.34,157.87,159.2,36980.0
2018-12-27 15:00:00,159.22,159.26,157.82,158.3,44228.0,159.22,159.26,157.82,158.3,44228.0
2018-12-27 15:10:00,158.29,159.2,158.21,158.68,60843.0,158.29,159.2,158.21,158.68,60843.0
2018-12-27 15:20:00,158.7,160.06,158.69,159.89,38667.0,158.7,160.06,158.69,159.89,38667.0
2018-12-27 15:30:00,159.88,160.84,159.17,160.42,43316.0,159.88,160.84,159.17,160.42,43316.0
2018-12-27 15:40:00,160.59,161.49,160.53,160.89,45004.0,160.59,161.49,160.53,160.89,45004.0
2018-12-27 15:50:00,161.03,162.58,160.57,162.56,179672.0,161.03,162.58,160.57,162.56,179672.0
2018-12-28 09:30:00,163.52,164.84,161.95,163.35,16438.0,163.52,164.84,161.95,163.35,16438.0
2018-12-28 09:40:00,162.99,164.34,162.62,162.63,20553.0,162.99,164.34,162.62,162.63,20553.0
2018-12-28 09:50:00,162.87,163.1,162.05,162.76,10923.0,162.87,163.1,162.05,162.76,10923.0
2018-12-28 10:00:00,162.94,162.99,162.1,162.71,32203.0,162.94,162.99,162.1,162.71,32203.0
2018-12-28 10:10:00,162.57,163.16,162.23,162.23,14860.0,162.57,163.16,162.23,162.23,14860.0
2018-12-28 10:20:00,162.37,162.64,160.5,160.5,15394.0,162.37,162.64,160.5,160.5,15394.0
2018-12-28 10:30:00,160.43,161.29,160.38,161.08,9550.0,160.43,161.29,160.38,161.08,9550.0
2018-12-28 10:40:00,160.9,162.32,160.9,162.17,6800.0,160.9,162.32,160.9,162.17,6800.0
2018-12-28 10:50:00,162.18,162.57,161.54,161.54,8341.0,162.18,162.57,161.54,161.54,8341.0
2018-12-28 11:00:00,161.73,162.05,161.37,161.95,10877.0,161.73,162.05,161.37,161.95,10877.0
2018-12-28 11:10:00,162.18,162.85,161.87,162.22,14205.0,162.18,162.85,161.87,162.22,14205.0
2018-12-28 11:20:00,162.19,162.68,161.95,162.38,18976.0,162.19,162.68,161.95,162.38,18976.0
2018-12-28 11:30:00,162.29,162.98,161.88,162.96,34642.0,162.29,162.98,161.88,162.96,34642.0
2018-12-28 11:40:00,162.97,163.01,161.96,161.97,16126.0,162.97,163.01,161.96,161.97,16126.0
2018-12-28 11:50:00,162.1,162.1,161.65,161.81,18350.0,162.1,162.1,161.65,161.81,18350.0
2018-12-28 12:00:00,161.9,162.32,161.36,162.17,14853.0,161.9,162.32,161.36,162.17,14853.0
2018-12-28 12:10:00,162.09,162.31,161.46,161.51,14359.0,162.09,162.31,161.46,161.51,14359.0
2018-12-28 12:20:00,161.87,162.48,161.8,162.28,7727.0,161.87,162.48,161.8,162.28,7727.0
2018-12-28 12:30:00,162.39,162.66,162.22,162.59,4569.0,162.39,162.66,162.22,162.59,4569.0
2018-12-28 12:40:00,162.67,162.85,162.31,162.43,4662.0,162.67,162.85,162.31,162.43,4662.0
2018-12-28 12:50:00,162.43,162.94,161.86,162.0,3307.0,162.43,162.94,161.86,162.0,3307.0
2018-12-28 13:00:00,162.19,162.43,162.02,162.43,4650.0,162.19,162.43,162.02,162.43,4650.0
2018-12-28 13:10:00,162.36,162.77,162.28,162.38,5962.0,162.36,162.77,162.28,162.38,5962.0
2018-12-28 13:20:00,162.31,162.37,161.95,162.03,6026.0,162.31,162.37,161.95,162.03,6026.0
2018-12-28 13:30:00,162.05,162.05,161.47,161.67,4176.0,162.05,162.05,161.47,161.67,4176.0
2018-12-28 13:40:00,161.81,162.45,161.79,162.27,4292.0,161.81,162.45,161.79,162.27,4292.0
2018-12-28 13:50:00,162.41,162.73,162.17,162.62,9082.0,162.41,162.73,162.17,162.62,9082.0
2018-12-28 14:00:00,162.65,163.37,162.63,163.33,17179.0,162.65,163.37,162.63,163.33,17179.0
2018-12-28 14:10:00,163.31,163.83,163.07,163.14,11327.0,163.31,163.83,163.07,163.14,11327.0
2018-12-28 14:20:00,163.21,163.42,162.75,162.75,8554.0,163.21,163.42,162.75,162.75,8554.0
2018-12-28 14:30:00,162.93,163.9,162.78,163.9,6350.0,162.93,163.9,162.78,163.9,6350.0
2018-12-28 14:40:00,163.99,164.37,163.56,163.89,18018.0,163.99,164.37,163.56,163.89,18018.0
2018-12-28 14:50:00,163.84,164.51,163.78,164.38,14957.0,163.84,164.51,163.78,164.38,14957.0
2018-12-28 15:00:00,164.32,164.5,163.02,163.27,23029.0,164.32,164.5,163.02,163.27,23029.0
2018-12-28 15:10:00,163.26,163.79,162.9,163.04,16165.0,163.26,163.79,162.9,163.04,16165.0
2018-12-28 15:20:00,162.97,162.98,161.82,162.05,18392.0,162.97,162.98,161.82,162.05,18392.0
2018-12-28 15:30:00,162.21,162.45,161.72,161.72,18989.0,162.21,162.45,161.72,161.72,18989.0
2018-12-28 15:40:00,161.6,161.72,161.14,161.72,20638.0,161.6,161.72,161.14,161.72,20638.0
2018-12-28 15:50:00,161.68,161.9,160.8,161.42,92835.0,161.68,161.9,160.8,161.42,92835.0
2018-12-31 09:30:00,162.8,165.76,162.0,165.5,27821.0,162.8,165.76,162.0,165.5,27821.0
2018-12-31 09:40:00,165.2,165.74,164.45,165.48,23891.0,165.2,165.74,164.45,165.48,23891.0
2018-12-31 09:50:00,165.41,166.13,165.3,165.62,21850.0,165.41,166.13,165.3,165.62,21850.0
2018-12-31 10:00:00,165.75,166.21,164.51,164.67,21934.0,165.75,166.21,164.51,164.67,21934.0
2018-12-31 10:10:00,164.67,165.58,164.59,165.42,16151.0,164.67,165.58,164.59,165.42,16151.0
2018-12-31 10:20:00,165.5,165.95,165.31,165.4,31861.0,165.5,165.95,165.31,165.4,31861.0
2018-12-31 10:30:00,165.44,165.44,164.29,164.56,17069.0,165.44,165.44,164.29,164.56,17069.0
2018-12-31 10:40:00,164.63,165.25,164.46,164.46,14008.0,164.63,165.25,164.46,164.46,14008.0
2018-12-31 10:50:00,164.47,164.84,164.21,164.45,21702.0,164.47,164.84,164.21,164.45,21702.0
2018-12-31 11:00:00,164.49,165.31,164.3,165.06,14575.0,164.49,165.31,164.3,165.06,14575.0
2018-12-31 11:10:00,165.04,165.14,164.39,164.47,25198.0,165.04,165.14,164.39,164.47,25198.0
2018-12-31 11:20:00,164.55,165.5,164.18,165.09,17461.0,164.55,165.5,164.18,165.09,17461.0
2018-12-31 11:30:00,164.99,165.06,164.21,164.61,15174.0,164.99,165.06,164.21,164.61,15174.0
2018-12-31 11:40:00,164.6,165.48,164.45,165.47,16604.0,164.6,165.48,164.45,165.47,16604.0
2018-12-31 11:50:00,165.41,166.16,165.12,165.96,19773.0,165.41,166.16,165.12,165.96,19773.0
2018-12-31 12:00:00,165.89,165.9,164.96,165.07,17120.0,165.89,165.9,164.96,165.07,17120.0
2018-12-31 12:10:00,165.13,165.17,164.61,165.06,10552.0,165.13,165.17,164.61,165.06,10552.0
2018-12-31 12:20:00,165.06,165.33,164.86,164.93,11022.0,165.06,165.33,164.86,164.93,11022.0
2018-12-31 12:30:00,165.07,165.25,164.81,164.87,12484.0,165.07,165.25,164.81,164.87,12484.0
2018-12-31 12:40:00,164.91,165.42,164.85,165.12,18322.0,164.91,165.42,164.85,165.12,18322.0
2018-12-31 12:50:00,165.12,165.22,164.96,165.03,10881.0,165.12,165.22,164.96,165.03,10881.0
2018-12-31 13:00:00,165.09,165.23,164.69,165.02,9632.0,165.09,165.23,164.69,165.02,9632.0
2018-12-31 13:10:00,164.88,165.07,164.67,164.86,9155.0,164.88,165.07,164.67,164.86,9155.0
2018-12-31 13:20:00,164.83,165.36,164.75,165.31,17605.0,164.83,165.36,164.75,165.31,17605.0
2018-12-31 13:30:00,165.31,165.31,164.95,165.07,16840.0,165.31,165.31,164.95,165.07,16840.0
2018-12-31 13:40:00,165.06,165.19,164.9,165.16,12954.0,165.06,165.19,164.9,165.16,12954.0
2018-12-31 13:50:00,165.18,165.42,164.55,164.63,13622.0,165.18,165.42,164.55,164.63,13622.0
2018-12-31 14:00:00,164.59,164.59,164.13,164.39,11470.0,164.59,164.59,164.13,164.39,11470.0
2018-12-31 14:10:00,164.37,164.58,164.21,164.49,12436.0,164.37,164.58,164.21,164.49,12436.0
2018-12-31 14:20:00,164.52,164.55,164.03,164.27,12036.0,164.52,164.55,164.03,164.27,12036.0
2018-12-31 14:30:00,164.37,164.47,164.02,164.33,16093.0,164.37,164.47,164.02,164.33,16093.0
2018-12-31 14:40:00,164.32,165.19,164.32,165.06,10954.0,164.32,165.19,164.32,165.06,10954.0
2018-12-31 14:50:00,165.06,165.34,164.89,165.07,10880.0,165.06,165.34,164.89,165.07,10880.0
2018-12-31 15:00:00,164.88,165.24,164.78,164.92,15103.0,164.88,165.24,164.78,164.92,15103.0
2018-12-31 15:10:00,164.81,165.29,164.81,165.29,32218.0,164.81,165.29,164.81,165.29,32218.0
2018-12-31 15:20:00,165.25,165.52,165.01,165.43,21434.0,165.25,165.52,165.01,165.43,21434.0
2018-12-31 15:30:00,165.29,165.87,165.29,165.62,24402.0,165.29,165.87,165.29,165.62,24402.0
2018-12-31 15:40:00,165.68,165.93,164.64,164.75,40500.0,165.68,165.93,164.64,164.75,40500.0
2018-12-31 15:50:00,164.76,165.8,164.41,165.8,111611.0,164.76,165.8,164.41,165.8,111611.0
2019-01-02 09:30:00,161.21,163.79,161.21,162.97,35197.0,161.21,163.79,161.21,162.97,35197.0
2019-01-02 09:40:00,162.87,163.0,162.3,162.75,28061.0,162.87,163.0,162.3,162.75,28061.0
2019-01-02 09:50:00,162.59,163.02,162.02,162.24,32912.0,162.59,163.02,162.02,162.24,32912.0
2019-01-02 10:00:00,162.15,163.6,161.36,163.25,28384.0,162.15,163.6,161.36,163.25,28384.0
2019-01-02 10:10:00,163.43,163.49,162.36,162.4,46758.0,163.43,163.49,162.36,162.4,46758.0
2019-01-02 10:20:00,162.43,162.74,161.91,161.93,29241.0,162.43,162.74,161.91,161.93,29241.0
2019-01-02 10:30:00,161.88,162.04,160.95,161.56,19259.0,161.88,162.04,160.95,161.56,19259.0
2019-01-02 10:40:00,161.86,162.67,161.86,162.44,19722.0,161.86,162.67,161.86,162.44,19722.0
2019-01-02 10:50:00,162.37,163.06,162.36,163.0,7102.0,162.37,163.06,162.36,163.0,7102.0
2019-01-02 11:00:00,163.1,163.98,162.89,163.97,18946.0,163.1,163.98,162.89,163.97,18946.0
2019-01-02 11:10:00,163.92,164.41,163.7,164.31,17674.0,163.92,164.41,163.7,164.31,17674.0
2019-01-02 11:20:00,164.4,164.72,163.94,164.04,31581.0,164.4,164.72,163.94,164.04,31581.0
2019-01-02 11:30:00,164.16,164.38,163.75,163.75,13510.0,164.16,164.38,163.75,163.75,13510.0
2019-01-02 11:40:00,164.13,164.49,164.04,164.34,7416.0,164.13,164.49,164.04,164.34,7416.0
2019-01-02 11:50:00,164.29,164.29,163.3,163.5,31622.0,164.29,164.29,163.3,163.5,31622.0
2019-01-02 12:00:00,163.44,163.96,163.31,163.89,14119.0,163.44,163.96,163.31,163.89,14119.0
2019-01-02 12:10:00,163.89,163.95,163.51,163.95,9173.0,163.89,163.95,163.51,163.95,9173.0
2019-01-02 12:20:00,163.94,164.28,163.88,164.28,6555.0,163.94,164.28,163.88,164.28,6555.0
2019-01-02 12:30:00,164.21,164.8,163.98,164.66,53165.0,164.21,164.8,163.98,164.66,53165.0
2019-01-02 12:40:00,164.66,164.77,163.88,164.08,14327.0,164.66,164.77,163.88,164.08,14327.0
2019-01-02 12:50:00,163.99,164.43,163.77,164.3,7947.0,163.99,164.43,163.77,164.3,7947.0
2019-01-02 13:00:00,164.34,165.07,164.34,164.96,14810.0,164.34,165.07,164.34,164.96,14810.0
2019-01-02 13:10:00,164.95,164.96,164.6,164.87,5565.0,164.95,164.96,164.6,164.87,5565.0
2019-01-02 13:20:00,164.88,165.14,164.79,164.79,8947.0,164.88,165.14,164.79,164.79,8947.0
2019-01-02 13:30:00,164.8,165.05,164.45,164.61,19651.0,164.8,165.05,164.45,164.61,19651.0
2019-01-02 13:40:00,164.58,165.0,164.44,164.81,13791.0,164.58,165.0,164.44,164.81,13791.0
2019-01-02 13:50:00,164.87,164.88,164.5,164.88,3843.0,164.87,164.88,164.5,164.88,3843.0
2019-01-02 14:00:00,164.86,164.86,163.8,163.89,8782.0,164.86,164.86,163.8,163.89,8782.0
2019-01-02 14:10:00,163.93,163.93,163.57,163.79,7002.0,163.93,163.93,163.57,163.79,7002.0
2019-01-02 14:20:00,163.69,164.23,163.6,163.98,12080.0,163.69,164.23,163.6,163.98,12080.0
2019-01-02 14:30:00,164.0,164.4,163.99,164.0,16718.0,164.0,164.4,163.99,164.0,16718.0
2019-01-02 14:40:00,163.96,164.18,163.8,164.1,16914.0,163.96,164.18,163.8,164.1,16914.0
2019-01-02 14:50:00,164.15,164.24,163.12,163.12,12944.0,164.15,164.24,163.12,163.12,12944.0
2019-01-02 15:00:00,163.24,163.67,162.78,162.81,15616.0,163.24,163.67,162.78,162.81,15616.0
2019-01-02 15:10:00,162.77,163.57,162.64,163.01,18950.0,162.77,163.57,162.64,163.01,18950.0
2019-01-02 15:20:00,162.96,163.67,162.94,163.53,27155.0,162.96,163.67,162.94,163.53,27155.0
2019-01-02 15:30:00,163.47,163.48,162.84,162.89,16880.0,163.47,163.48,162.84,162.89,16880.0
2019-01-02 15:40:00,162.9,163.76,162.9,163.63,30880.0,162.9,163.76,162.9,163.63,30880.0
2019-01-02 15:50:00,163.66,164.25,163.64,164.09,103167.0,163.66,164.25,163.64,164.09,103167.0
2019-01-03 09:30:00,165.83,169.32,165.7,168.21,94367.0,165.83,169.32,165.7,168.21,94367.0
2019-01-03 09:40:00,168.03,168.42,167.05,167.1,66388.0,168.03,168.42,167.05,167.1,66388.0
2019-01-03 09:50:00,167.25,168.39,166.75,168.39,36383.0,167.25,168.39,166.75,168.39,36383.0
2019-01-03 10:00:00,168.36,168.37,166.77,167.3,57678.0,168.36,168.37,166.77,167.3,57678.0
2019-01-03 10:10:00,167.23,167.71,166.41,167.12,86852.0,167.23,167.71,166.41,167.12,86852.0
2019-01-03 10:20:00,167.07,167.32,166.31,166.72,34048.0,167.07,167.32,166.31,166.72,34048.0
2019-01-03 10:30:00,166.55,166.65,165.72,165.73,22970.0,166.55,166.65,165.72,165.73,22970.0
2019-01-03 10:40:00,165.77,165.97,164.5,165.02,24289.0,165.77,165.97,164.5,165.02,24289.0
2019-01-03 10:50:00,165.02,166.47,164.88,166.36,32918.0,165.02,166.47,164.88,166.36,32918.0
2019-01-03 11:00:00,166.56,167.57,166.38,166.59,26380.0,166.56,167.57,166.38,166.59,26380.0
2019-01-03 11:10:00,166.43,167.58,166.38,167.14,17380.0,166.43,167.58,166.38,167.14,17380.0
2019-01-03 11:20:00,167.27,167.92,166.85,167.05,19280.0,167.27,167.92,166.85,167.05,19280.0
2019-01-03 11:30:00,167.05,168.04,166.84,167.77,26708.0,167.05,168.04,166.84,167.77,26708.0
2019-01-03 11:40:00,168.1,169.08,167.84,168.13,36622.0,168.1,169.08,167.84,168.13,36622.0
2019-01-03 11:50:00,168.21,168.77,167.72,168.0,18249.0,168.21,168.77,167.72,168.0,18249.0
2019-01-03 12:00:00,167.89,167.89,166.04,166.2,11659.0,167.89,167.89,166.04,166.2,11659.0
2019-01-03 12:10:00,166.19,167.07,165.98,166.25,16427.0,166.19,167.07,165.98,166.25,16427.0
2019-01-03 12:20:00,166.31,166.48,165.88,166.06,10851.0,166.31,166.48,165.88,166.06,10851.0
2019-01-03 12:30:00,166.08,166.5,165.91,166.2,12932.0,166.08,166.5,165.91,166.2,12932.0
2019-01-03 12:40:00,166.1,166.75,165.98,166.75,14118.0,166.1,166.75,165.98,166.75,14118.0
2019-01-03 12:50:00,166.76,166.88,166.38,166.85,16210.0,166.76,166.88,166.38,166.85,16210.0
2019-01-03 13:00:00,166.87,166.87,166.06,166.06,16389.0,166.87,166.87,166.06,166.06,16389.0
2019-01-03 13:10:00,166.08,166.24,164.88,164.93,10205.0,166.08,166.24,164.88,164.93,10205.0
2019-01-03 13:20:00,164.98,165.96,164.98,165.93,14274.0,164.98,165.96,164.98,165.93,14274.0
2019-01-03 13:30:00,166.06,166.08,165.37,165.85,9178.0,166.06,166.08,165.37,165.85,9178.0
2019-01-03 13:40:00,165.92,166.4,165.86,166.08,13936.0,165.92,166.4,165.86,166.08,13936.0
2019-01-03 13:50:00,166.1,166.22,165.76,165.89,23339.0,166.1,166.22,165.76,165.89,23339.0
2019-01-03 14:00:00,165.86,166.04,165.47,165.89,51101.0,165.86,166.04,165.47,165.89,51101.0
2019-01-03 14:10:00,165.82,165.86,165.35,165.73,12868.0,165.82,165.86,165.35,165.73,12868.0
2019-01-03 14:20:00,165.67,165.91,165.32,165.78,13539.0,165.67,165.91,165.32,165.78,13539.0
2019-01-03 14:30:00,165.8,166.13,164.93,165.11,11302.0,165.8,166.13,164.93,165.11,11302.0
2019-01-03 14:40:00,165.02,165.18,164.58,164.75,17462.0,165.02,165.18,164.58,164.75,17462.0
2019-01-03 14:50:00,164.77,165.07,164.27,164.69,32256.0,164.77,165.07,164.27,164.69,32256.0
2019-01-03 15:00:00,164.68,164.8,164.22,164.5,16825.0,164.68,164.8,164.22,164.5,16825.0
2019-01-03 15:10:00,164.4,164.94,164.14,164.8,18855.0,164.4,164.94,164.14,164.8,18855.0
2019-01-03 15:20:00,164.75,165.05,164.22,164.52,18176.0,164.75,165.05,164.22,164.52,18176.0
2019-01-03 15:30:00,164.47,165.26,164.37,164.58,21556.0,164.47,165.26,164.37,164.58,21556.0
2019-01-03 15:40:00,164.52,164.8,164.34,164.46,26176.0,164.52,164.8,164.34,164.46,26176.0
2019-01-03 15:50:00,164.47,164.75,163.18,163.65,111399.0,164.47,164.75,163.18,163.65,111399.0
2019-01-04 09:30:00,165.9,167.93,164.89,167.86,35220.0,165.9,167.93,164.89,167.86,35220.0
2019-01-04 09:40:00,167.74,168.4,166.92,167.62,46078.0,167.74,168.4,166.92,167.62,46078.0
2019-01-04 09:50:00,167.67,167.67,166.2,167.24,33963.0,167.67,167.67,166.2,167.24,33963.0
2019-01-04 10:00:00,167.21,168.59,167.13,168.08,21393.0,167.21,168.59,167.13,168.08,21393.0
2019-01-04 10:10:00,168.19,168.25,167.11,167.33,10767.0,168.19,168.25,167.11,167.33,10767.0
2019-01-04 10:20:00,167.06,169.22,166.68,169.1,21474.0,167.06,169.22,166.68,169.1,21474.0
2019-01-04 10:30:00,169.06,169.47,168.7,168.97,21407.0,169.06,169.47,168.7,168.97,21407.0
2019-01-04 10:40:00,169.0,169.63,168.93,169.24,15423.0,169.0,169.63,168.93,169.24,15423.0
2019-01-04 10:50:00,169.29,170.23,169.29,170.0,23588.0,169.29,170.23,169.29,170.0,23588.0
2019-01-04 11:00:00,170.23,170.9,169.92,170.73,26251.0,170.23,170.9,169.92,170.73,26251.0
2019-01-04 11:10:00,170.82,171.07,170.02,170.64,14312.0,170.82,171.07,170.02,170.64,14312.0
2019-01-04 11:20:00,170.65,170.98,170.19,170.48,14888.0,170.65,170.98,170.19,170.48,14888.0
2019-01-04 11:30:00,170.29,170.93,170.01,170.38,32331.0,170.29,170.93,170.01,170.38,32331.0
2019-01-04 11:40:00,170.32,171.5,170.2,171.38,20180.0,170.32,171.5,170.2,171.38,20180.0
2019-01-04 11:50:00,171.47,171.74,170.98,171.07,11235.0,171.47,171.74,170.98,171.07,11235.0
2019-01-04 12:00:00,171.16,171.6,170.78,171.53,9609.0,171.16,171.6,170.78,171.53,9609.0
2019-01-04 12:10:00,171.45,172.0,171.27,171.89,7542.0,171.45,172.0,171.27,171.89,7542.0
2019-01-04 12:20:00,171.72,171.94,171.71,171.9,6135.0,171.72,171.94,171.71,171.9,6135.0
2019-01-04 12:30:00,171.85,172.13,171.68,171.81,30515.0,171.85,172.13,171.68,171.81,30515.0
2019-01-04 12:40:00,171.82,172.5,171.82,172.33,8705.0,171.82,172.5,171.82,172.33,8705.0
2019-01-04 12:50:00,172.28,172.67,171.92,171.99,22019.0,172.28,172.67,171.92,171.99,22019.0
2019-01-04 13:00:00,172.03,172.55,171.97,172.55,8118.0,172.03,172.55,171.97,172.55,8118.0
2019-01-04 13:10:00,172.48,172.65,172.21,172.65,10535.0,172.48,172.65,172.21,172.65,10535.0
2019-01-04 13:20:00,172.54,172.95,172.4,172.82,19096.0,172.54,172.95,172.4,172.82,19096.0
2019-01-04 13:30:00,172.92,173.31,172.84,172.84,23970.0,172.92,173.31,172.84,172.84,23970.0
2019-01-04 13:40:00,172.77,173.16,172.32,173.16,9665.0,172.77,173.16,172.32,173.16,9665.0
2019-01-04 13:50:00,173.05,173.24,172.69,172.89,17676.0,173.05,173.24,172.69,172.89,17676.0
2019-01-04 14:00:00,172.96,173.04,172.15,172.31,17705.0,172.96,173.04,172.15,172.31,17705.0
2019-01-04 14:10:00,172.39,172.7,172.21,172.58,6649.0,172.39,172.7,172.21,172.58,6649.0
2019-01-04 14:20:00,172.55,172.9,172.46,172.54,25910.0,172.55,172.9,172.46,172.54,25910.0
2019-01-04 14:30:00,172.38,172.91,172.33,172.81,9447.0,172.38,172.91,172.33,172.81,9447.0
2019-01-04 14:40:00,172.85,172.89,171.97,172.39,10500.0,172.85,172.89,171.97,172.39,10500.0
2019-01-04 14:50:00,172.34,172.41,171.86,171.91,20861.0,172.34,172.41,171.86,171.91,20861.0
2019-01-04 15:00:00,171.85,172.64,171.85,172.29,13094.0,171.85,172.64,171.85,172.29,13094.0
2019-01-04 15:10:00,172.24,172.6,172.2,172.49,15614.0,172.24,172.6,172.2,172.49,15614.0
2019-01-04 15:20:00,172.52,172.56,171.96,172.2,26554.0,172.52,172.56,171.96,172.2,26554.0
2019-01-04 15:30:00,172.2,172.34,171.72,171.78,26424.0,172.2,172.34,171.72,171.78,26424.0
2019-01-04 15:40:00,171.79,172.56,171.68,172.36,68822.0,171.79,172.56,171.68,172.36,68822.0
2019-01-04 15:50:00,172.32,172.89,172.15,172.71,147095.0,172.32,172.89,172.15,172.71,147095.0
2019-01-07 09:30:00,173.05,174.02,170.87,173.56,32595.0,173.05,174.02,170.87,173.56,32595.0
2019-01-07 09:40:00,173.97,174.25,173.0,173.5,42838.0,173.97,174.25,173.0,173.5,42838.0
2019-01-07 09:50:00,173.5,174.63,173.24,174.63,32921.0,173.5,174.63,173.24,174.63,32921.0
2019-01-07 10:00:00,174.22,174.87,173.55,174.58,40204.0,174.22,174.87,173.55,174.58,40204.0
2019-01-07 10:10:00,174.49,174.55,173.77,174.17,71275.0,174.49,174.55,173.77,174.17,71275.0
2019-01-07 10:20:00,174.04,174.07,173.37,173.82,29787.0,174.04,174.07,173.37,173.82,29787.0
2019-01-07 10:30:00,173.78,174.15,173.38,173.38,40884.0,173.78,174.15,173.38,173.38,40884.0
2019-01-07 10:40:00,173.28,173.74,172.84,173.46,37963.0,173.28,173.74,172.84,173.46,37963.0
2019-01-07 10:50:00,173.46,174.64,173.36,174.49,39068.0,173.46,174.64,173.36,174.49,39068.0
2019-01-07 11:00:00,174.48,174.77,174.03,174.47,13528.0,174.48,174.77,174.03,174.47,13528.0
2019-01-07 11:10:00,174.34,174.74,174.29,174.32,10087.0,174.34,174.74,174.29,174.32,10087.0
2019-01-07 11:20:00,174.35,174.39,173.63,173.89,11616.0,174.35,174.39,173.63,173.89,11616.0
2019-01-07 11:30:00,173.81,174.41,173.5,174.41,9928.0,173.81,174.41,173.5,174.41,9928.0
2019-01-07 11:40:00,174.22,174.69,174.07,174.68,29212.0,174.22,174.69,174.07,174.68,29212.0
2019-01-07 11:50:00,174.7,175.54,174.56,175.5,19464.0,174.7,175.54,174.56,175.5,19464.0
2019-01-07 12:00:00,175.53,175.53,174.88,175.08,18335.0,175.53,175.53,174.88,175.08,18335.0
2019-01-07 12:10:00,175.08,175.13,174.81,174.81,25203.0,175.08,175.13,174.81,174.81,25203.0
2019-01-07 12:20:00,174.77,175.1,174.77,175.1,3986.0,174.77,175.1,174.77,175.1,3986.0
2019-01-07 12:30:00,174.85,175.14,174.84,175.08,11463.0,174.85,175.14,174.84,175.08,11463.0
2019-01-07 12:40:00,174.99,175.51,174.92,175.39,13953.0,174.99,175.51,174.92,175.39,13953.0
2019-01-07 12:50:00,175.4,175.43,175.11,175.32,7413.0,175.4,175.43,175.11,175.32,7413.0
2019-01-07 13:00:00,175.32,175.52,175.29,175.52,6674.0,175.32,175.52,175.29,175.52,6674.0
2019-01-07 13:10:00,175.64,176.6,175.63,176.58,14221.0,175.64,176.6,175.63,176.58,14221.0
2019-01-07 13:20:00,176.58,176.73,176.04,176.65,23959.0,176.58,176.73,176.04,176.65,23959.0
2019-01-07 13:30:00,176.67,176.78,176.19,176.19,15224.0,176.67,176.78,176.19,176.19,15224.0
2019-01-07 13:40:00,176.09,176.24,175.58,175.73,22357.0,176.09,176.24,175.58,175.73,22357.0
2019-01-07 13:50:00,175.59,176.28,175.59,175.9,14539.0,175.59,176.28,175.59,175.9,14539.0
2019-01-07 14:00:00,175.9,176.07,175.65,175.68,13138.0,175.9,176.07,175.65,175.68,13138.0
2019-01-07 14:10:00,175.77,176.17,175.57,176.01,26501.0,175.77,176.17,175.57,176.01,26501.0
2019-01-07 14:20:00,176.04,176.08,175.63,175.86,14909.0,176.04,176.08,175.63,175.86,14909.0
2019-01-07 14:30:00,175.76,175.96,175.58,175.69,10020.0,175.76,175.96,175.58,175.69,10020.0
2019-01-07 14:40:00,175.69,176.04,175.36,175.55,17097.0,175.69,176.04,175.36,175.55,17097.0
2019-01-07 14:50:00,175.37,175.52,175.04,175.04,7765.0,175.37,175.52,175.04,175.04,7765.0
2019-01-07 15:00:00,175.01,175.35,174.95,175.07,12807.0,175.01,175.35,174.95,175.07,12807.0
2019-01-07 15:10:00,175.21,175.98,175.16,175.98,13184.0,175.21,175.98,175.16,175.98,13184.0
2019-01-07 15:20:00,175.98,176.1,175.87,176.01,8389.0,175.98,176.1,175.87,176.01,8389.0
2019-01-07 15:30:00,175.95,176.07,175.42,175.85,15382.0,175.95,176.07,175.42,175.85,15382.0
2019-01-07 15:40:00,175.84,176.23,175.73,176.17,30608.0,175.84,176.23,175.73,176.17,30608.0
2019-01-07 15:50:00,176.17,176.29,175.73,175.82,105858.0,176.17,176.29,175.73,175.82,105858.0
2019-01-08 09:30:00,177.0,178.28,176.99,178.0,39675.0,177.0,178.28,176.99,178.0,39675.0
2019-01-08 09:40:00,177.88,178.3,177.55,177.64,31613.0,177.88,178.3,177.55,177.64,31613.0
2019-01-08 09:50:00,177.59,177.93,177.29,177.65,51976.0,177.59,177.93,177.29,177.65,51976.0
2019-01-08 10:00:00,177.5,177.55,176.63,177.27,46338.0,177.5,177.55,176.63,177.27,46338.0
2019-01-08 10:10:00,177.28,177.61,176.58,176.58,88726.0,177.28,177.61,176.58,176.58,88726.0
2019-01-08 10:20:00,176.56,176.59,175.31,176.56,34300.0,176.56,176.59,175.31,176.56,34300.0
2019-01-08 10:30:00,176.56,176.75,175.62,176.09,48793.0,176.56,176.75,175.62,176.09,48793.0
2019-01-08 10:40:00,176.06,176.16,175.48,175.8,51896.0,176.06,176.16,175.48,175.8,51896.0
2019-01-08 10:50:00,175.78,175.9,174.72,175.2,57484.0,175.78,175.9,174.72,175.2,57484.0
2019-01-08 11:00:00,175.08,176.72,174.78,176.45,28632.0,175.08,176.72,174.78,176.45,28632.0
2019-01-08 11:10:00,176.45,176.65,175.62,176.02,32886.0,176.45,176.65,175.62,176.02,32886.0
2019-01-08 11:20:00,175.96,176.25,175.34,175.5,69064.0,175.96,176.25,175.34,175.5,69064.0
2019-01-08 11:30:00,175.47,175.55,174.78,175.1,20116.0,175.47,175.55,174.78,175.1,20116.0
2019-01-08 11:40:00,175.11,175.95,175.11,175.91,32206.0,175.11,175.95,175.11,175.91,32206.0
2019-01-08 11:50:00,175.92,176.57,175.69,176.46,54045.0,175.92,176.57,175.69,176.46,54045.0
2019-01-08 12:00:00,176.46,176.66,176.1,176.27,11225.0,176.46,176.66,176.1,176.27,11225.0
2019-01-08 12:10:00,176.26,176.44,175.91,176.21,9730.0,176.26,176.44,175.91,176.21,9730.0
2019-01-08 12:20:00,176.1,176.5,176.0,176.48,13489.0,176.1,176.5,176.0,176.48,13489.0
2019-01-08 12:30:00,176.49,176.7,176.39,176.39,12624.0,176.49,176.7,176.39,176.39,12624.0
2019-01-08 12:40:00,176.5,176.73,175.93,176.0,11990.0,176.5,176.73,175.93,176.0,11990.0
2019-01-08 12:50:00,175.93,176.17,175.66,176.14,11168.0,175.93,176.17,175.66,176.14,11168.0
2019-01-08 13:00:00,176.15,176.76,175.99,176.74,8453.0,176.15,176.76,175.99,176.74,8453.0
2019-01-08 13:10:00,176.73,177.02,176.46,176.54,15895.0,176.73,177.02,176.46,176.54,15895.0
2019-01-08 13:20:00,176.55,177.5,176.54,177.32,26873.0,176.55,177.5,176.54,177.32,26873.0
2019-01-08 13:30:00,177.22,177.32,176.62,176.75,12708.0,177.22,177.32,176.62,176.75,12708.0
2019-01-08 13:40:00,176.7,176.83,176.19,176.83,7500.0,176.7,176.83,176.19,176.83,7500.0
2019-01-08 13:50:00,176.94,177.63,176.87,177.41,14564.0,176.94,177.63,176.87,177.41,14564.0
2019-01-08 14:00:00,177.21,177.61,177.21,177.48,8848.0,177.21,177.61,177.21,177.48,8848.0
2019-01-08 14:10:00,177.55,177.57,177.29,177.31,6127.0,177.55,177.57,177.29,177.31,6127.0
2019-01-08 14:20:00,177.32,177.46,177.19,177.37,15046.0,177.32,177.46,177.19,177.37,15046.0
2019-01-08 14:30:00,177.29,177.72,177.08,177.65,10993.0,177.29,177.72,177.08,177.65,10993.0
2019-01-08 14:40:00,177.65,178.01,177.59,177.95,23082.0,177.65,178.01,177.59,177.95,23082.0
2019-01-08 14:50:00,177.98,178.06,177.8,177.89,16137.0,177.98,178.06,177.8,177.89,16137.0
2019-01-08 15:00:00,177.82,178.1,177.68,177.99,32873.0,177.82,178.1,177.68,177.99,32873.0
2019-01-08 15:10:00,177.94,178.41,177.94,178.18,26245.0,177.94,178.41,177.94,178.18,26245.0
2019-01-08 15:20:00,178.18,178.3,177.84,178.1,12346.0,178.18,178.3,177.84,178.1,12346.0
2019-01-08 15:30:00,178.16,178.33,178.09,178.26,12186.0,178.16,178.33,178.09,178.26,12186.0
2019-01-08 15:40:00,178.26,178.26,177.95,178.13,27323.0,178.26,178.26,177.95,178.13,27323.0
2019-01-08 15:50:00,178.14,178.34,177.93,178.18,98332.0,178.14,178.34,177.93,178.18,98332.0
2019-01-09 09:30:00,179.14,179.44,178.25,179.06,22535.0,179.14,179.44,178.25,179.06,22535.0
2019-01-09 09:40:00,179.06,179.52,178.59,179.14,46689.0,179.06,179.52,178.59,179.14,46689.0
2019-01-09 09:50:00,179.17,179.73,179.1,179.73,23568.0,179.17,179.73,179.1,179.73,23568.0
2019-01-09 10:00:00,179.74,180.13,179.49,179.73,37729.0,179.74,180.13,179.49,179.73,37729.0
2019-01-09 10:10:00,179.71,180.0,179.32,179.94,28623.0,179.71,180.0,179.32,179.94,28623.0
2019-01-09 10:20:00,179.95,180.32,179.66,179.79,12066.0,179.95,180.32,179.66,179.79,12066.0
2019-01-09 10:30:00,179.8,179.94,179.32,179.75,34050.0,179.8,179.94,179.32,179.75,34050.0
2019-01-09 10:40:00,179.66,180.0,179.54,179.92,51769.0,179.66,180.0,179.54,179.92,51769.0
2019-01-09 10:50:00,179.93,180.58,179.92,180.58,23734.0,179.93,180.58,179.92,180.58,23734.0
2019-01-09 11:00:00,180.57,181.0,180.35,180.47,16211.0,180.57,181.0,180.35,180.47,16211.0
2019-01-09 11:10:00,180.45,180.85,180.17,180.8,25856.0,180.45,180.85,180.17,180.8,25856.0
2019-01-09 11:20:00,180.74,180.91,180.52,180.86,31983.0,180.74,180.91,180.52,180.86,31983.0
2019-01-09 11:30:00,180.85,181.08,180.63,181.03,20490.0,180.85,181.08,180.63,181.03,20490.0
2019-01-09 11:40:00,181.06,181.3,180.71,181.19,30750.0,181.06,181.3,180.71,181.19,30750.0
2019-01-09 11:50:00,181.17,181.6,180.98,180.98,19463.0,181.17,181.6,180.98,180.98,19463.0
2019-01-09 12:00:00,181.01,181.62,180.91,181.43,50204.0,181.01,181.62,180.91,181.43,50204.0
2019-01-09 12:10:00,181.5,181.62,180.91,181.09,49135.0,181.5,181.62,180.91,181.09,49135.0
2019-01-09 12:20:00,181.0,181.22,180.94,180.97,15803.0,181.0,181.22,180.94,180.97,15803.0
2019-01-09 12:30:00,180.99,181.46,180.92,181.36,24986.0,180.99,181.46,180.92,181.36,24986.0
2019-01-09 12:40:00,181.36,181.63,181.26,181.5,14000.0,181.36,181.63,181.26,181.5,14000.0
2019-01-09 12:50:00,181.52,181.73,181.42,181.67,19288.0,181.52,181.73,181.42,181.67,19288.0
2019-01-09 13:00:00,181.69,181.97,181.53,181.86,43251.0,181.69,181.97,181.53,181.86,43251.0
2019-01-09 13:10:00,181.9,182.03,181.6,181.86,44037.0,181.9,182.03,181.6,181.86,44037.0
2019-01-09 13:20:00,181.9,182.16,181.59,181.78,48755.0,181.9,182.16,181.59,181.78,48755.0
2019-01-09 13:30:00,181.71,181.86,181.35,181.45,12032.0,181.71,181.86,181.35,181.45,12032.0
2019-01-09 13:40:00,181.4,181.56,181.16,181.25,30480.0,181.4,181.56,181.16,181.25,30480.0
2019-01-09 13:50:00,181.3,181.46,181.04,181.46,48833.0,181.3,181.46,181.04,181.46,48833.0
2019-01-09 14:00:00,181.47,181.91,181.47,181.83,29644.0,181.47,181.91,181.47,181.83,29644.0
2019-01-09 14:10:00,181.77,181.93,180.8,180.96,64815.0,181.77,181.93,180.8,180.96,64815.0
2019-01-09 14:20:00,180.9,181.3,180.69,181.04,68234.0,180.9,181.3,180.69,181.04,68234.0
2019-01-09 14:30:00,181.04,181.2,180.87,181.11,48244.0,181.04,181.2,180.87,181.11,48244.0
2019-01-09 14:40:00,181.1,181.85,181.04,181.81,41502.0,181.1,181.85,181.04,181.81,41502.0
2019-01-09 14:50:00,181.85,181.93,181.57,181.69,35473.0,181.85,181.93,181.57,181.69,35473.0
2019-01-09 15:00:00,181.68,181.96,181.64,181.96,34087.0,181.68,181.96,181.64,181.96,34087.0
2019-01-09 15:10:00,181.96,182.33,181.86,182.28,55699.0,181.96,182.33,181.86,182.28,55699.0
2019-01-09 15:20:00,182.31,182.5,181.98,182.3,46471.0,182.31,182.5,181.98,182.3,46471.0
2019-01-09 15:30:00,182.28,182.7,182.01,182.36,112824.0,182.28,182.7,182.01,182.36,112824.0
2019-01-09 15:40:00,182.39,182.52,181.71,181.96,173375.0,182.39,182.52,181.71,181.96,173375.0
2019-01-09 15:50:00,181.96,182.37,181.72,182.31,150167.0,181.96,182.37,181.72,182.31,150167.0
2019-01-10 09:30:00,181.85,183.38,180.26,183.28,33371.0,181.85,183.38,180.26,183.28,33371.0
2019-01-10 09:40:00,183.17,183.63,182.56,182.97,75580.0,183.17,183.63,182.56,182.97,75580.0
2019-01-10 09:50:00,182.89,183.64,182.59,183.59,55022.0,182.89,183.64,182.59,183.59,55022.0
2019-01-10 10:00:00,183.53,183.69,182.91,183.51,35364.0,183.53,183.69,182.91,183.51,35364.0
2019-01-10 10:10:00,183.6,184.21,183.32,184.05,43777.0,183.6,184.21,183.32,184.05,43777.0
2019-01-10 10:20:00,184.05,184.75,184.05,184.55,63685.0,184.05,184.75,184.05,184.55,63685.0
2019-01-10 10:30:00,184.54,184.88,183.96,184.24,30306.0,184.54,184.88,183.96,184.24,30306.0
2019-01-10 10:40:00,184.15,184.45,183.58,183.76,9546.0,184.15,184.45,183.58,183.76,9546.0
2019-01-10 10:50:00,183.75,184.12,183.64,184.12,33577.0,183.75,184.12,183.64,184.12,33577.0
2019-01-10 11:00:00,183.89,184.41,183.76,184.24,19612.0,183.89,184.41,183.76,184.24,19612.0
2019-01-10 11:10:00,184.21,184.59,184.02,184.04,22463.0,184.21,184.59,184.02,184.04,22463.0
2019-01-10 11:20:00,184.05,184.54,183.99,184.18,17278.0,184.05,184.54,183.99,184.18,17278.0
2019-01-10 11:30:00,184.13,184.71,184.12,184.51,16042.0,184.13,184.71,184.12,184.51,16042.0
2019-01-10 11:40:00,184.55,184.58,184.2,184.4,11474.0,184.55,184.58,184.2,184.4,11474.0
2019-01-10 11:50:00,184.35,184.43,183.86,184.3,15346.0,184.35,184.43,183.86,184.3,15346.0
2019-01-10 12:00:00,184.31,184.65,183.91,184.19,38614.0,184.31,184.65,183.91,184.19,38614.0
2019-01-10 12:10:00,184.13,184.24,183.93,184.12,24973.0,184.13,184.24,183.93,184.12,24973.0
2019-01-10 12:20:00,184.07,184.63,183.98,184.61,7620.0,184.07,184.63,183.98,184.61,7620.0
2019-01-10 12:30:00,184.66,185.37,184.66,185.37,24506.0,184.66,185.37,184.66,185.37,24506.0
2019-01-10 12:40:00,185.38,185.69,184.9,185.6,52828.0,185.38,185.69,184.9,185.6,52828.0
2019-01-10 12:50:00,185.59,185.95,184.99,185.0,25371.0,185.59,185.95,184.99,185.0,25371.0
2019-01-10 13:00:00,184.83,184.97,183.91,184.02,13199.0,184.83,184.97,183.91,184.02,13199.0
2019-01-10 13:10:00,183.97,184.33,183.81,184.18,24126.0,183.97,184.33,183.81,184.18,24126.0
2019-01-10 13:20:00,184.18,184.76,184.07,184.76,19405.0,184.18,184.76,184.07,184.76,19405.0
2019-01-10 13:30:00,184.84,184.84,184.27,184.42,22047.0,184.84,184.84,184.27,184.42,22047.0
2019-01-10 13:40:00,184.37,184.65,184.19,184.63,32562.0,184.37,184.65,184.19,184.63,32562.0
2019-01-10 13:50:00,184.66,184.77,184.4,184.69,16576.0,184.66,184.77,184.4,184.69,16576.0
2019-01-10 14:00:00,184.78,185.39,184.78,185.34,18602.0,184.78,185.39,184.78,185.34,18602.0
2019-01-10 14:10:00,185.4,185.42,184.8,185.01,19802.0,185.4,185.42,184.8,185.01,19802.0
2019-01-10 14:20:00,185.01,185.41,185.01,185.31,24072.0,185.01,185.41,185.01,185.31,24072.0
2019-01-10 14:30:00,185.36,185.55,185.1,185.44,46270.0,185.36,185.55,185.1,185.44,46270.0
2019-01-10 14:40:00,185.44,185.64,184.84,184.99,23285.0,185.44,185.64,184.84,184.99,23285.0
2019-01-10 14:50:00,185.04,185.48,184.88,185.4,34124.0,185.04,185.48,184.88,185.4,34124.0
2019-01-10 15:00:00,185.4,185.57,185.22,185.43,80636.0,185.4,185.57,185.22,185.43,80636.0
2019-01-10 15:10:00,185.43,185.68,185.36,185.56,36015.0,185.43,185.68,185.36,185.56,36015.0
2019-01-10 15:20:00,185.6,185.86,185.49,185.73,37558.0,185.6,185.86,185.49,185.73,37558.0
2019-01-10 15:30:00,185.72,186.03,185.63,185.96,77325.0,185.72,186.03,185.63,185.96,77325.0
2019-01-10 15:40:00,185.94,186.05,185.66,185.79,67926.0,185.94,186.05,185.66,185.79,67926.0
2019-01-10 15:50:00,185.74,186.09,185.59,186.05,151402.0,185.74,186.09,185.59,186.05,151402.0
2019-01-11 09:30:00,184.62,185.62,183.42,185.55,45303.0,184.62,185.62,183.42,185.55,45303.0
2019-01-11 09:40:00,185.56,186.41,185.45,185.77,29575.0,185.56,186.41,185.45,185.77,29575.0
2019-01-11 09:50:00,185.84,186.28,185.64,185.92,158145.0,185.84,186.28,185.64,185.92,158145.0
2019-01-11 10:00:00,185.98,187.49,185.88,187.38,36005.0,185.98,187.49,185.88,187.38,36005.0
2019-01-11 10:10:00,187.37,188.04,187.04,187.04,50311.0,187.37,188.04,187.04,187.04,50311.0
2019-01-11 10:20:00,187.05,187.34,186.05,186.13,30436.0,187.05,187.34,186.05,186.13,30436.0
2019-01-11 10:30:00,186.12,186.64,186.05,186.3,26375.0,186.12,186.64,186.05,186.3,26375.0
2019-01-11 10:40:00,186.32,186.33,185.59,185.94,39614.0,186.32,186.33,185.59,185.94,39614.0
2019-01-11 10:50:00,185.97,186.53,185.87,186.27,54008.0,185.97,186.53,185.87,186.27,54008.0
2019-01-11 11:00:00,186.29,186.37,185.87,186.1,25950.0,186.29,186.37,185.87,186.1,25950.0
2019-01-11 11:10:00,186.02,186.23,185.58,186.23,49130.0,186.02,186.23,185.58,186.23,49130.0
2019-01-11 11:20:00,186.14,186.4,185.96,186.33,20439.0,186.14,186.4,185.96,186.33,20439.0
2019-01-11 11:30:00,186.35,186.65,186.14,186.55,73557.0,186.35,186.65,186.14,186.55,73557.0
2019-01-11 11:40:00,186.6,187.36,186.32,187.21,50046.0,186.6,187.36,186.32,187.21,50046.0
2019-01-11 11:50:00,187.22,187.22,186.52,186.52,29231.0,187.22,187.22,186.52,186.52,29231.0
2019-01-11 12:00:00,186.5,187.04,186.41,186.59,72854.0,186.5,187.04,186.41,186.59,72854.0
2019-01-11 12:10:00,186.59,186.62,186.32,186.53,42424.0,186.59,186.62,186.32,186.53,42424.0
2019-01-11 12:20:00,186.57,186.82,186.17,186.82,71235.0,186.57,186.82,186.17,186.82,71235.0
2019-01-11 12:30:00,186.68,187.07,186.67,186.95,55056.0,186.68,187.07,186.67,186.95,55056.0
2019-01-11 12:40:00,187.01,187.17,186.57,186.92,91293.0,187.01,187.17,186.57,186.92,91293.0
2019-01-11 12:50:00,186.92,187.49,186.92,187.22,56304.0,186.92,187.49,186.92,187.22,56304.0
2019-01-11 13:00:00,187.3,187.36,186.49,186.77,102303.0,187.3,187.36,186.49,186.77,102303.0
2019-01-11 13:10:00,186.85,187.19,186.56,186.8,13613.0,186.85,187.19,186.56,186.8,13613.0
2019-01-11 13:20:00,186.81,186.91,186.64,186.79,15594.0,186.81,186.91,186.64,186.79,15594.0
2019-01-11 13:30:00,186.77,187.07,186.74,186.9,13203.0,186.77,187.07,186.74,186.9,13203.0
2019-01-11 13:40:00,186.92,187.32,186.92,187.07,10578.0,186.92,187.32,186.92,187.07,10578.0
2019-01-11 13:50:00,187.14,187.81,187.14,187.57,16489.0,187.14,187.81,187.14,187.57,16489.0
2019-01-11 14:00:00,187.5,187.64,187.21,187.6,18834.0,187.5,187.64,187.21,187.6,18834.0
2019-01-11 14:10:00,187.62,188.56,187.5,188.12,35357.0,187.62,188.56,187.5,188.12,35357.0
2019-01-11 14:20:00,188.05,188.48,187.93,188.39,16321.0,188.05,188.48,187.93,188.39,16321.0
2019-01-11 14:30:00,188.35,188.61,188.28,188.57,23779.0,188.35,188.61,188.28,188.57,23779.0
2019-01-11 14:40:00,188.54,188.6,188.34,188.46,15259.0,188.54,188.6,188.34,188.46,15259.0
2019-01-11 14:50:00,188.51,188.53,188.22,188.36,20955.0,188.51,188.53,188.22,188.36,20955.0
2019-01-11 15:00:00,188.29,188.85,188.22,188.78,62752.0,188.29,188.85,188.22,188.78,62752.0
2019-01-11 15:10:00,188.8,188.86,187.7,187.84,31689.0,188.8,188.86,187.7,187.84,31689.0
2019-01-11 15:20:00,187.94,187.94,187.39,187.59,43980.0,187.94,187.94,187.39,187.59,43980.0
2019-01-11 15:30:00,187.81,188.29,187.64,187.96,26037.0,187.81,188.29,187.64,187.96,26037.0
2019-01-11 15:40:00,188.04,188.24,187.79,188.03,44484.0,188.04,188.24,187.79,188.03,44484.0
2019-01-11 15:50:00,188.04,188.25,187.86,188.16,87901.0,188.04,188.25,187.86,188.16,87901.0
2019-01-14 09:30:00,186.71,186.99,185.04,185.43,146922.0,186.71,186.99,185.04,185.43,146922.0
2019-01-14 09:40:00,185.5,185.54,184.72,185.32,54179.0,185.5,185.54,184.72,185.32,54179.0
2019-01-14 09:50:00,185.28,185.52,184.01,184.12,71417.0,185.28,185.52,184.01,184.12,71417.0
2019-01-14 10:00:00,184.07,184.37,183.79,184.33,41714.0,184.07,184.37,183.79,184.33,41714.0
2019-01-14 10:10:00,184.4,185.15,184.32,184.69,31795.0,184.4,185.15,184.32,184.69,31795.0
2019-01-14 10:20:00,184.67,184.67,184.07,184.43,15841.0,184.67,184.67,184.07,184.43,15841.0
2019-01-14 10:30:00,184.44,185.12,184.4,185.06,81618.0,184.44,185.12,184.4,185.06,81618.0
2019-01-14 10:40:00,185.05,185.42,184.62,184.97,41576.0,185.05,185.42,184.62,184.97,41576.0
2019-01-14 10:50:00,184.86,185.02,184.7,184.71,29584.0,184.86,185.02,184.7,184.71,29584.0
2019-01-14 11:00:00,184.7,185.02,184.43,184.67,32898.0,184.7,185.02,184.43,184.67,32898.0
2019-01-14 11:10:00,184.57,184.58,184.04,184.29,50495.0,184.57,184.58,184.04,184.29,50495.0
2019-01-14 11:20:00,184.25,184.77,184.21,184.49,31523.0,184.25,184.77,184.21,184.49,31523.0
2019-01-14 11:30:00,184.47,185.12,184.23,185.12,29496.0,184.47,185.12,184.23,185.12,29496.0
2019-01-14 11:40:00,185.13,185.13,184.85,185.05,11761.0,185.13,185.13,184.85,185.05,11761.0
2019-01-14 11:50:00,185.04,185.06,184.53,184.83,51351.0,185.04,185.06,184.53,184.83,51351.0
2019-01-14 12:00:00,184.75,184.85,184.1,184.75,42609.0,184.75,184.85,184.1,184.75,42609.0
2019-01-14 12:10:00,184.75,185.21,184.44,185.03,49681.0,184.75,185.21,184.44,185.03,49681.0
2019-01-14 12:20:00,184.98,185.05,184.61,184.95,20469.0,184.98,185.05,184.61,184.95,20469.0
2019-01-14 12:30:00,185.01,185.09,184.63,184.79,11978.0,185.01,185.09,184.63,184.79,11978.0
2019-01-14 12:40:00,184.83,185.05,184.76,184.92,27457.0,184.83,185.05,184.76,184.92,27457.0
2019-01-14 12:50:00,184.87,184.95,184.74,184.86,6779.0,184.87,184.95,184.74,184.86,6779.0
2019-01-14 13:00:00,184.84,184.88,184.59,184.82,25388.0,184.84,184.88,184.59,184.82,25388.0
2019-01-14 13:10:00,184.81,184.82,184.67,184.7,8520.0,184.81,184.82,184.67,184.7,8520.0
2019-01-14 13:20:00,184.79,184.82,184.46,184.71,30856.0,184.79,184.82,184.46,184.71,30856.0
2019-01-14 13:30:00,184.71,184.83,184.66,184.77,38423.0,184.71,184.83,184.66,184.77,38423.0
2019-01-14 13:40:00,184.75,185.02,184.72,185.02,15643.0,184.75,185.02,184.72,185.02,15643.0
2019-01-14 13:50:00,184.99,185.03,184.85,184.87,9340.0,184.99,185.03,184.85,184.87,9340.0
2019-01-14 14:00:00,185.0,185.0,184.63,184.8,38191.0,185.0,185.0,184.63,184.8,38191.0
2019-01-14 14:10:00,184.84,184.93,184.57,184.73,43910.0,184.84,184.93,184.57,184.73,43910.0
2019-01-14 14:20:00,184.71,184.89,184.55,184.66,12749.0,184.71,184.89,184.55,184.66,12749.0
2019-01-14 14:30:00,184.66,184.82,184.48,184.57,16358.0,184.66,184.82,184.48,184.57,16358.0
2019-01-14 14:40:00,184.64,184.82,184.47,184.71,29584.0,184.64,184.82,184.47,184.71,29584.0
2019-01-14 14:50:00,184.69,184.71,184.26,184.32,37670.0,184.69,184.71,184.26,184.32,37670.0
2019-01-14 15:00:00,184.28,184.6,184.23,184.6,11243.0,184.28,184.6,184.23,184.6,11243.0
2019-01-14 15:10:00,184.46,184.53,184.25,184.42,20297.0,184.46,184.53,184.25,184.42,20297.0
2019-01-14 15:20:00,184.37,184.55,184.24,184.29,19408.0,184.37,184.55,184.24,184.29,19408.0
2019-01-14 15:30:00,184.31,184.53,184.27,184.42,23685.0,184.31,184.53,184.27,184.42,23685.0
2019-01-14 15:40:00,184.47,184.5,184.33,184.45,32274.0,184.47,184.5,184.33,184.45,32274.0
2019-01-14 15:50:00,184.45,184.56,183.78,183.93,92825.0,184.45,184.56,183.78,183.93,92825.0
2019-01-15 09:30:00,184.37,184.37,183.06,183.93,31235.0,184.37,184.37,183.06,183.93,31235.0
2019-01-15 09:40:00,183.94,184.88,183.77,184.44,35160.0,183.94,184.88,183.77,184.44,35160.0
2019-01-15 09:50:00,184.38,185.34,184.38,185.14,48435.0,184.38,185.34,184.38,185.14,48435.0
2019-01-15 10:00:00,185.27,185.42,184.86,185.14,51130.0,185.27,185.42,184.86,185.14,51130.0
2019-01-15 10:10:00,185.08,185.36,184.51,184.71,26577.0,185.08,185.36,184.51,184.71,26577.0
2019-01-15 10:20:00,184.77,185.05,184.51,184.7,15763.0,184.77,185.05,184.51,184.7,15763.0
2019-01-15 10:30:00,184.92,184.96,184.56,184.79,5392.0,184.92,184.96,184.56,184.79,5392.0
2019-01-15 10:40:00,184.76,184.96,184.53,184.69,12465.0,184.76,184.96,184.53,184.69,12465.0
2019-01-15 10:50:00,184.72,184.86,184.43,184.75,15291.0,184.72,184.86,184.43,184.75,15291.0
2019-01-15 11:00:00,184.7,185.11,184.65,184.75,8900.0,184.7,185.11,184.65,184.75,8900.0
2019-01-15 11:10:00,184.75,184.75,184.27,184.36,9481.0,184.75,184.75,184.27,184.36,9481.0
2019-01-15 11:20:00,184.35,184.68,184.26,184.36,6300.0,184.35,184.68,184.26,184.36,6300.0
2019-01-15 11:30:00,184.36,184.36,183.85,183.86,6462.0,184.36,184.36,183.85,183.86,6462.0
2019-01-15 11:40:00,183.92,184.29,183.92,184.11,18380.0,183.92,184.29,183.92,184.11,18380.0
2019-01-15 11:50:00,184.08,184.71,183.92,184.7,8203.0,184.08,184.71,183.92,184.7,8203.0
2019-01-15 12:00:00,184.84,185.36,184.67,185.14,5599.0,184.84,185.36,184.67,185.14,5599.0
2019-01-15 12:10:00,185.09,185.27,185.0,185.25,12069.0,185.09,185.27,185.0,185.25,12069.0
2019-01-15 12:20:00,185.22,185.91,185.21,185.68,57040.0,185.22,185.91,185.21,185.68,57040.0
2019-01-15 12:30:00,185.69,186.12,185.68,186.12,54938.0,185.69,186.12,185.68,186.12,54938.0
2019-01-15 12:40:00,186.14,186.26,185.82,186.02,15697.0,186.14,186.26,185.82,186.02,15697.0
2019-01-15 12:50:00,186.0,186.16,185.93,185.97,7077.0,186.0,186.16,185.93,185.97,7077.0
2019-01-15 13:00:00,185.96,186.27,185.85,186.12,8454.0,185.96,186.27,185.85,186.12,8454.0
2019-01-15 13:10:00,186.13,186.37,185.95,186.37,10205.0,186.13,186.37,185.95,186.37,10205.0
2019-01-15 13:20:00,186.33,186.59,186.26,186.4,14961.0,186.33,186.59,186.26,186.4,14961.0
2019-01-15 13:30:00,186.4,186.58,186.27,186.58,23492.0,186.4,186.58,186.27,186.58,23492.0
2019-01-15 13:40:00,186.53,186.62,186.08,186.17,13627.0,186.53,186.62,186.08,186.17,13627.0
2019-01-15 13:50:00,186.3,186.43,186.29,186.36,4156.0,186.3,186.43,186.29,186.36,4156.0
2019-01-15 14:00:00,186.35,186.76,186.2,186.38,16958.0,186.35,186.76,186.2,186.38,16958.0
2019-01-15 14:10:00,186.31,186.44,186.0,186.16,8020.0,186.31,186.44,186.0,186.16,8020.0
2019-01-15 14:20:00,186.03,186.24,185.68,185.72,17601.0,186.03,186.24,185.68,185.72,17601.0
2019-01-15 14:30:00,185.69,185.97,185.14,185.33,105673.0,185.69,185.97,185.14,185.33,105673.0
2019-01-15 14:40:00,185.31,186.07,185.31,185.85,20246.0,185.31,186.07,185.31,185.85,20246.0
2019-01-15 14:50:00,185.92,186.1,185.87,186.03,10088.0,185.92,186.1,185.87,186.03,10088.0
2019-01-15 15:00:00,186.01,186.15,185.74,186.0,13400.0,186.01,186.15,185.74,186.0,13400.0
2019-01-15 15:10:00,186.0,186.11,185.91,186.0,23735.0,186.0,186.11,185.91,186.0,23735.0
2019-01-15 15:20:00,185.97,186.24,185.96,186.14,13729.0,185.97,186.24,185.96,186.14,13729.0
2019-01-15 15:30:00,186.06,186.06,185.44,185.78,32475.0,186.06,186.06,185.44,185.78,32475.0
2019-01-15 15:40:00,185.79,186.18,185.72,186.17,55535.0,185.79,186.18,185.72,186.17,55535.0
2019-01-15 15:50:00,186.12,186.73,185.81,186.68,115332.0,186.12,186.73,185.81,186.68,115332.0
2019-01-16 09:30:00,186.21,186.86,185.26,185.75,45194.0,186.21,186.86,185.26,185.75,45194.0
2019-01-16 09:40:00,185.69,186.98,185.68,186.52,49518.0,185.69,186.98,185.68,186.52,49518.0
2019-01-16 09:50:00,186.53,186.98,186.02,186.03,41427.0,186.53,186.98,186.02,186.03,41427.0
2019-01-16 10:00:00,186.05,188.34,186.04,187.54,87353.0,186.05,188.34,186.04,187.54,87353.0
2019-01-16 10:10:00,187.63,187.63,186.19,186.2,17931.0,187.63,187.63,186.19,186.2,17931.0
2019-01-16 10:20:00,186.11,186.15,185.57,185.75,20536.0,186.11,186.15,185.57,185.75,20536.0
2019-01-16 10:30:00,185.66,185.79,185.09,185.21,13440.0,185.66,185.79,185.09,185.21,13440.0
2019-01-16 10:40:00,185.12,185.22,184.59,185.0,13716.0,185.12,185.22,184.59,185.0,13716.0
2019-01-16 10:50:00,184.95,184.98,184.63,184.66,8566.0,184.95,184.98,184.63,184.66,8566.0
2019-01-16 11:00:00,184.63,185.63,184.13,185.47,30541.0,184.63,185.63,184.13,185.47,30541.0
2019-01-16 11:10:00,185.62,186.18,185.62,186.12,8631.0,185.62,186.18,185.62,186.12,8631.0
2019-01-16 11:20:00,186.03,186.03,185.57,185.92,9019.0,186.03,186.03,185.57,185.92,9019.0
2019-01-16 11:30:00,185.85,186.27,185.64,185.95,8430.0,185.85,186.27,185.64,185.95,8430.0
2019-01-16 11:40:00,185.87,185.95,185.19,185.19,11053.0,185.87,185.95,185.19,185.19,11053.0
2019-01-16 11:50:00,185.23,185.48,185.1,185.25,6602.0,185.23,185.48,185.1,185.25,6602.0
2019-01-16 12:00:00,185.25,185.54,185.15,185.41,6600.0,185.25,185.54,185.15,185.41,6600.0
2019-01-16 12:10:00,185.5,185.56,185.1,185.43,10828.0,185.5,185.56,185.1,185.43,10828.0
2019-01-16 12:20:00,185.44,185.69,185.3,185.69,7123.0,185.44,185.69,185.3,185.69,7123.0
2019-01-16 12:30:00,185.64,185.8,185.43,185.8,9421.0,185.64,185.8,185.43,185.8,9421.0
2019-01-16 12:40:00,185.87,186.1,185.72,185.99,8650.0,185.87,186.1,185.72,185.99,8650.0
2019-01-16 12:50:00,186.01,186.19,185.81,185.96,6645.0,186.01,186.19,185.81,185.96,6645.0
2019-01-16 13:00:00,185.89,186.11,185.85,186.11,6507.0,185.89,186.11,185.85,186.11,6507.0
2019-01-16 13:10:00,186.12,186.18,185.76,185.9,4541.0,186.12,186.18,185.76,185.9,4541.0
2019-01-16 13:20:00,185.94,185.99,185.54,185.7,17204.0,185.94,185.99,185.54,185.7,17204.0
2019-01-16 13:30:00,185.69,185.95,185.61,185.94,6818.0,185.69,185.95,185.61,185.94,6818.0
2019-01-16 13:40:00,185.93,185.97,185.71,185.97,4078.0,185.93,185.97,185.71,185.97,4078.0
2019-01-16 13:50:00,186.14,186.38,186.01,186.15,5591.0,186.14,186.38,186.01,186.15,5591.0
2019-01-16 14:00:00,186.17,186.46,185.96,185.96,8138.0,186.17,186.46,185.96,185.96,8138.0
2019-01-16 14:10:00,185.96,186.3,185.78,186.24,9109.0,185.96,186.3,185.78,186.24,9109.0
2019-01-16 14:20:00,186.31,186.53,186.19,186.45,9459.0,186.31,186.53,186.19,186.45,9459.0
2019-01-16 14:30:00,186.32,186.69,186.24,186.59,11169.0,186.32,186.69,186.24,186.59,11169.0
2019-01-16 14:40:00,186.61,186.61,186.16,186.22,6693.0,186.61,186.61,186.16,186.22,6693.0
2019-01-16 14:50:00,186.34,186.45,186.05,186.13,10777.0,186.34,186.45,186.05,186.13,10777.0
2019-01-16 15:00:00,186.12,186.45,186.09,186.43,9378.0,186.12,186.45,186.09,186.43,9378.0
2019-01-16 15:10:00,186.45,186.49,186.31,186.47,9391.0,186.45,186.49,186.31,186.47,9391.0
2019-01-16 15:20:00,186.41,186.6,186.2,186.22,15242.0,186.41,186.6,186.2,186.22,15242.0
2019-01-16 15:30:00,186.29,186.35,185.74,186.06,25843.0,186.29,186.35,185.74,186.06,25843.0
2019-01-16 15:40:00,186.06,186.17,185.88,186.16,35834.0,186.06,186.17,185.88,186.16,35834.0
2019-01-16 15:50:00,186.22,186.43,185.95,186.04,110625.0,186.22,186.43,185.95,186.04,110625.0
2019-01-17 09:30:00,185.77,186.79,184.7,186.54,17896.0,185.77,186.79,184.7,186.54,17896.0
2019-01-17 09:40:00,186.98,187.85,186.52,187.85,8776.0,186.98,187.85,186.52,187.85,8776.0
2019-01-17 09:50:00,187.72,188.07,187.23,187.68,12395.0,187.72,188.07,187.23,187.68,12395.0
2019-01-17 10:00:00,187.7,187.9,187.42,187.59,11378.0,187.7,187.9,187.42,187.59,11378.0
2019-01-17 10:10:00,187.51,188.7,187.39,188.46,21351.0,187.51,188.7,187.39,188.46,21351.0
2019-01-17 10:20:00,188.5,189.75,188.47,189.69,48525.0,188.5,189.75,188.47,189.69,48525.0
2019-01-17 10:30:00,189.66,189.75,189.2,189.53,31224.0,189.66,189.75,189.2,189.53,31224.0
2019-01-17 10:40:00,189.56,190.14,189.41,190.09,42196.0,189.56,190.14,189.41,190.09,42196.0
2019-01-17 10:50:00,190.08,190.28,189.79,190.0,27896.0,190.08,190.28,189.79,190.0,27896.0
2019-01-17 11:00:00,190.07,190.72,189.92,190.56,46556.0,190.07,190.72,189.92,190.56,46556.0
2019-01-17 11:10:00,190.65,190.98,190.54,190.84,37363.0,190.65,190.98,190.54,190.84,37363.0
2019-01-17 11:20:00,190.78,190.83,190.35,190.5,22026.0,190.78,190.83,190.35,190.5,22026.0
2019-01-17 11:30:00,190.5,191.43,190.35,190.86,44835.0,190.5,191.43,190.35,190.86,44835.0
2019-01-17 11:40:00,190.92,190.92,189.86,189.99,48200.0,190.92,190.92,189.86,189.99,48200.0
2019-01-17 11:50:00,189.99,190.1,189.58,189.76,17313.0,189.99,190.1,189.58,189.76,17313.0
2019-01-17 12:00:00,189.69,189.87,189.55,189.59,5591.0,189.69,189.87,189.55,189.59,5591.0
2019-01-17 12:10:00,189.57,189.71,189.39,189.55,9404.0,189.57,189.71,189.39,189.55,9404.0
2019-01-17 12:20:00,189.59,189.73,189.52,189.73,12451.0,189.59,189.73,189.52,189.73,12451.0
2019-01-17 12:30:00,189.79,189.83,189.63,189.77,12253.0,189.79,189.83,189.63,189.77,12253.0
2019-01-17 12:40:00,189.75,189.88,189.13,189.29,42083.0,189.75,189.88,189.13,189.29,42083.0
2019-01-17 12:50:00,189.27,189.33,189.0,189.06,50313.0,189.27,189.33,189.0,189.06,50313.0
2019-01-17 13:00:00,189.06,189.33,189.06,189.24,8530.0,189.06,189.33,189.06,189.24,8530.0
2019-01-17 13:10:00,189.35,189.48,189.05,189.05,13668.0,189.35,189.48,189.05,189.05,13668.0
2019-01-17 13:20:00,189.05,189.34,189.05,189.25,19887.0,189.05,189.34,189.05,189.25,19887.0
2019-01-17 13:30:00,189.28,189.42,189.27,189.34,6564.0,189.28,189.42,189.27,189.34,6564.0
2019-01-17 13:40:00,189.33,189.33,188.62,188.97,35388.0,189.33,189.33,188.62,188.97,35388.0
2019-01-17 13:50:00,188.95,189.07,188.78,189.07,19205.0,188.95,189.07,188.78,189.07,19205.0
2019-01-17 14:00:00,189.14,189.34,188.78,188.91,28559.0,189.14,189.34,188.78,188.91,28559.0
2019-01-17 14:10:00,188.91,189.47,188.89,189.43,13725.0,188.91,189.47,188.89,189.43,13725.0
2019-01-17 14:20:00,189.42,189.5,189.3,189.38,10884.0,189.42,189.5,189.3,189.38,10884.0
2019-01-17 14:30:00,189.31,189.58,188.8,189.4,58193.0,189.31,189.58,188.8,189.4,58193.0
2019-01-17 14:40:00,189.38,190.6,189.38,190.16,33169.0,189.38,190.6,189.38,190.16,33169.0
2019-01-17 14:50:00,190.25,190.36,189.26,189.62,37322.0,190.25,190.36,189.26,189.62,37322.0
2019-01-17 15:00:00,189.67,189.78,189.24,189.58,43890.0,189.67,189.78,189.24,189.58,43890.0
2019-01-17 15:10:00,189.65,189.72,189.3,189.7,21156.0,189.65,189.72,189.3,189.7,21156.0
2019-01-17 15:20:00,189.72,190.58,189.5,190.51,73488.0,189.72,190.58,189.5,190.51,73488.0
2019-01-17 15:30:00,190.56,190.81,190.46,190.59,38457.0,190.56,190.81,190.46,190.59,38457.0
2019-01-17 15:40:00,190.64,190.86,190.58,190.6,46766.0,190.64,190.86,190.58,190.6,46766.0
2019-01-17 15:50:00,190.59,190.64,190.2,190.52,92939.0,190.59,190.64,190.2,190.52,92939.0
2019-01-18 09:30:00,192.63,192.63,190.96,191.17,169217.0,192.63,192.63,190.96,191.17,169217.0
2019-01-18 09:40:00,191.17,191.17,189.45,189.89,28150.0,191.17,191.17,189.45,189.89,28150.0
2019-01-18 09:50:00,189.83,190.12,189.43,189.82,26204.0,189.83,190.12,189.43,189.82,26204.0
2019-01-18 10:00:00,189.81,190.31,189.41,190.3,17514.0,189.81,190.31,189.41,190.3,17514.0
2019-01-18 10:10:00,190.24,191.29,190.15,191.05,37196.0,190.24,191.29,190.15,191.05,37196.0
2019-01-18 10:20:00,191.09,192.26,190.98,192.25,66740.0,191.09,192.26,190.98,192.25,66740.0
2019-01-18 10:30:00,192.26,193.45,192.26,192.84,31728.0,192.26,193.45,192.26,192.84,31728.0
2019-01-18 10:40:00,192.87,194.12,192.72,193.48,58396.0,192.87,194.12,192.72,193.48,58396.0
2019-01-18 10:50:00,193.43,193.59,192.5,192.5,28797.0,193.43,193.59,192.5,192.5,28797.0
2019-01-18 11:00:00,192.39,193.26,192.1,193.19,20845.0,192.39,193.26,192.1,193.19,20845.0
2019-01-18 11:10:00,193.2,193.26,192.5,192.89,30226.0,193.2,193.26,192.5,192.89,30226.0
2019-01-18 11:20:00,193.0,193.21,192.78,193.06,27692.0,193.0,193.21,192.78,193.06,27692.0
2019-01-18 11:30:00,193.05,193.2,192.57,193.18,119782.0,193.05,193.2,192.57,193.18,119782.0
2019-01-18 11:40:00,193.25,193.27,192.31,192.44,12528.0,193.25,193.27,192.31,192.44,12528.0
2019-01-18 11:50:00,192.48,193.24,192.38,193.24,20627.0,192.48,193.24,192.38,193.24,20627.0
2019-01-18 12:00:00,193.31,193.39,192.83,193.17,12570.0,193.31,193.39,192.83,193.17,12570.0
2019-01-18 12:10:00,193.12,193.84,193.12,193.84,29247.0,193.12,193.84,193.12,193.84,29247.0
2019-01-18 12:20:00,193.84,193.85,193.5,193.66,18453.0,193.84,193.85,193.5,193.66,18453.0
2019-01-18 12:30:00,193.69,193.9,193.5,193.61,10650.0,193.69,193.9,193.5,193.61,10650.0
2019-01-18 12:40:00,193.64,193.72,193.49,193.7,14333.0,193.64,193.72,193.49,193.7,14333.0
2019-01-18 12:50:00,193.73,194.23,193.65,193.97,25417.0,193.73,194.23,193.65,193.97,25417.0
2019-01-18 13:00:00,193.9,194.06,193.46,193.55,16364.0,193.9,194.06,193.46,193.55,16364.0
2019-01-18 13:10:00,193.55,194.28,193.47,194.28,16206.0,193.55,194.28,193.47,194.28,16206.0
2019-01-18 13:20:00,194.29,194.29,193.48,193.58,20347.0,194.29,194.29,193.48,193.58,20347.0
2019-01-18 13:30:00,193.66,193.71,193.45,193.71,29310.0,193.66,193.71,193.45,193.71,29310.0
2019-01-18 13:40:00,193.71,193.88,193.48,193.73,48660.0,193.71,193.88,193.48,193.73,48660.0
2019-01-18 13:50:00,193.77,193.83,193.49,193.5,20160.0,193.77,193.83,193.49,193.5,20160.0
2019-01-18 14:00:00,193.53,193.77,193.4,193.6,32776.0,193.53,193.77,193.4,193.6,32776.0
2019-01-18 14:10:00,193.58,193.8,193.45,193.55,66949.0,193.58,193.8,193.45,193.55,66949.0
2019-01-18 14:20:00,193.64,193.73,193.26,193.58,51615.0,193.64,193.73,193.26,193.58,51615.0
2019-01-18 14:30:00,193.53,193.76,193.46,193.63,30944.0,193.53,193.76,193.46,193.63,30944.0
2019-01-18 14:40:00,193.63,193.87,193.44,193.71,51720.0,193.63,193.87,193.44,193.71,51720.0
2019-01-18 14:50:00,193.72,193.88,193.57,193.77,11265.0,193.72,193.88,193.57,193.77,11265.0
2019-01-18 15:00:00,193.84,194.12,193.74,193.97,26545.0,193.84,194.12,193.74,193.97,26545.0
2019-01-18 15:10:00,194.0,194.43,193.97,194.25,15798.0,194.0,194.43,193.97,194.25,15798.0
2019-01-18 15:20:00,194.14,194.21,193.95,193.98,38300.0,194.14,194.21,193.95,193.98,38300.0
2019-01-18 15:30:00,194.01,194.36,193.95,194.22,51987.0,194.01,194.36,193.95,194.22,51987.0
2019-01-18 15:40:00,194.25,194.53,194.11,194.27,120772.0,194.25,194.53,194.11,194.27,120772.0
2019-01-18 15:50:00,194.24,194.78,194.15,194.7,145494.0,194.24,194.78,194.15,194.7,145494.0
2019-01-22 09:30:00,193.48,194.29,192.39,192.75,41449.0,193.48,194.29,192.39,192.75,41449.0
2019-01-22 09:40:00,192.79,193.33,192.79,192.9,52896.0,192.79,193.33,192.79,192.9,52896.0
2019-01-22 09:50:00,192.91,194.17,192.8,193.69,22480.0,192.91,194.17,192.8,193.69,22480.0
2019-01-22 10:00:00,193.72,194.0,193.0,193.44,19259.0,193.72,194.0,193.0,193.44,19259.0
2019-01-22 10:10:00,193.59,193.84,193.0,193.69,20478.0,193.59,193.84,193.0,193.69,20478.0
2019-01-22 10:20:00,193.77,194.15,193.6,193.94,30023.0,193.77,194.15,193.6,193.94,30023.0
2019-01-22 10:30:00,193.94,194.92,193.85,194.67,19031.0,193.94,194.92,193.85,194.67,19031.0
2019-01-22 10:40:00,194.63,194.66,193.95,194.65,46383.0,194.63,194.66,193.95,194.65,46383.0
2019-01-22 10:50:00,194.62,195.81,194.59,195.45,95468.0,194.62,195.81,194.59,195.45,95468.0
2019-01-22 11:00:00,195.38,195.38,194.64,194.93,50591.0,195.38,195.38,194.64,194.93,50591.0
2019-01-22 11:10:00,194.78,194.78,194.33,194.53,40987.0,194.78,194.78,194.33,194.53,40987.0
2019-01-22 11:20:00,194.44,194.7,194.28,194.43,43102.0,194.44,194.7,194.28,194.43,43102.0
2019-01-22 11:30:00,194.32,194.48,194.0,194.0,13287.0,194.32,194.48,194.0,194.0,13287.0
2019-01-22 11:40:00,193.98,194.36,193.87,194.21,18242.0,193.98,194.36,193.87,194.21,18242.0
2019-01-22 11:50:00,194.2,194.43,193.91,194.26,19550.0,194.2,194.43,193.91,194.26,19550.0
2019-01-22 12:00:00,194.13,194.49,194.07,194.24,28385.0,194.13,194.49,194.07,194.24,28385.0
2019-01-22 12:10:00,194.13,194.26,194.06,194.24,26054.0,194.13,194.26,194.06,194.24,26054.0
2019-01-22 12:20:00,194.24,194.26,193.56,193.6,17255.0,194.24,194.26,193.56,193.6,17255.0
2019-01-22 12:30:00,193.74,194.05,193.37,193.85,28994.0,193.74,194.05,193.37,193.85,28994.0
2019-01-22 12:40:00,193.92,194.18,193.83,193.97,14264.0,193.92,194.18,193.83,193.97,14264.0
2019-01-22 12:50:00,193.87,194.1,193.72,194.0,11836.0,193.87,194.1,193.72,194.0,11836.0
2019-01-22 13:00:00,193.94,194.05,193.06,193.09,118447.0,193.94,194.05,193.06,193.09,118447.0
2019-01-22 13:10:00,193.03,193.43,192.87,193.08,14787.0,193.03,193.43,192.87,193.08,14787.0
2019-01-22 13:20:00,193.03,193.69,193.02,193.61,13758.0,193.03,193.69,193.02,193.61,13758.0
2019-01-22 13:30:00,193.5,194.58,193.43,194.48,20973.0,193.5,194.58,193.43,194.48,20973.0
2019-01-22 13:40:00,194.39,194.55,194.06,194.14,11259.0,194.39,194.55,194.06,194.14,11259.0
2019-01-22 13:50:00,194.19,194.26,193.87,193.96,8319.0,194.19,194.26,193.87,193.96,8319.0
2019-01-22 14:00:00,193.82,193.93,193.42,193.53,38356.0,193.82,193.93,193.42,193.53,38356.0
2019-01-22 14:10:00,193.53,193.7,193.43,193.45,12985.0,193.53,193.7,193.43,193.45,12985.0
2019-01-22 14:20:00,193.45,193.49,193.02,193.16,8537.0,193.45,193.49,193.02,193.16,8537.0
2019-01-22 14:30:00,193.16,193.37,192.95,193.19,14825.0,193.16,193.37,192.95,193.19,14825.0
2019-01-22 14:40:00,193.25,193.34,192.73,192.91,43215.0,193.25,193.34,192.73,192.91,43215.0
2019-01-22 14:50:00,192.94,193.5,192.9,193.45,41403.0,192.94,193.5,192.9,193.45,41403.0
2019-01-22 15:00:00,193.63,193.66,192.87,193.01,27689.0,193.63,193.66,192.87,193.01,27689.0
2019-01-22 15:10:00,193.04,193.21,192.96,193.07,14962.0,193.04,193.21,192.96,193.07,14962.0
2019-01-22 15:20:00,193.06,193.53,193.03,193.4,13781.0,193.06,193.53,193.03,193.4,13781.0
2019-01-22 15:30:00,193.39,193.94,192.99,193.94,33838.0,193.39,193.94,192.99,193.94,33838.0
2019-01-22 15:40:00,193.93,194.29,193.37,193.37,33104.0,193.93,194.29,193.37,193.37,33104.0
2019-01-22 15:50:00,193.4,193.99,192.97,193.91,80332.0,193.4,193.99,192.97,193.91,80332.0
2019-01-23 09:30:00,194.67,195.0,194.05,195.0,49733.0,194.67,195.0,194.05,195.0,49733.0
2019-01-23 09:40:00,195.05,195.2,193.33,193.68,30129.0,195.05,195.2,193.33,193.68,30129.0
2019-01-23 09:50:00,193.54,194.99,193.4,194.99,25395.0,193.54,194.99,193.4,194.99,25395.0
2019-01-23 10:00:00,195.04,195.19,193.9,194.27,27947.0,195.04,195.19,193.9,194.27,27947.0
2019-01-23 10:10:00,194.32,194.44,193.19,193.34,29816.0,194.32,194.44,193.19,193.34,29816.0
2019-01-23 10:20:00,193.34,193.42,192.88,193.01,12660.0,193.34,193.42,192.88,193.01,12660.0
2019-01-23 10:30:00,193.03,193.03,191.82,191.82,15732.0,193.03,193.03,191.82,191.82,15732.0
2019-01-23 10:40:00,191.81,192.19,191.22,191.7,44055.0,191.81,192.19,191.22,191.7,44055.0
2019-01-23 10:50:00,191.63,191.78,190.62,190.92,27714.0,191.63,191.78,190.62,190.92,27714.0
2019-01-23 11:00:00,190.92,191.43,190.82,190.94,29034.0,190.92,191.43,190.82,190.94,29034.0
2019-01-23 11:10:00,190.96,191.08,190.0,190.01,21114.0,190.96,191.08,190.0,190.01,21114.0
2019-01-23 11:20:00,190.03,190.2,189.51,189.88,22750.0,190.03,190.2,189.51,189.88,22750.0
2019-01-23 11:30:00,189.84,190.24,189.66,189.88,29281.0,189.84,190.24,189.66,189.88,29281.0
2019-01-23 11:40:00,189.88,190.07,189.47,189.49,32900.0,189.88,190.07,189.47,189.49,32900.0
2019-01-23 11:50:00,189.56,189.6,188.23,188.5,30897.0,189.56,189.6,188.23,188.5,30897.0
2019-01-23 12:00:00,188.49,188.96,188.28,188.32,16827.0,188.49,188.96,188.28,188.32,16827.0
2019-01-23 12:10:00,188.44,188.57,187.88,188.13,21167.0,188.44,188.57,187.88,188.13,21167.0
2019-01-23 12:20:00,188.09,188.71,187.78,188.44,35877.0,188.09,188.71,187.78,188.44,35877.0
2019-01-23 12:30:00,188.4,189.08,188.4,188.69,10762.0,188.4,189.08,188.4,188.69,10762.0
2019-01-23 12:40:00,188.75,189.41,188.46,189.19,19242.0,188.75,189.41,188.46,189.19,19242.0
2019-01-23 12:50:00,189.14,189.26,188.81,188.98,15893.0,189.14,189.26,188.81,188.98,15893.0
2019-01-23 13:00:00,189.0,189.11,188.34,189.02,30403.0,189.0,189.11,188.34,189.02,30403.0
2019-01-23 13:10:00,189.05,189.73,188.56,189.7,64146.0,189.05,189.73,188.56,189.7,64146.0
2019-01-23 13:20:00,189.74,189.92,189.44,189.56,16815.0,189.74,189.92,189.44,189.56,16815.0
2019-01-23 13:30:00,189.61,189.99,189.61,189.78,21180.0,189.61,189.99,189.61,189.78,21180.0
2019-01-23 13:40:00,189.73,189.9,189.19,189.19,13347.0,189.73,189.9,189.19,189.19,13347.0
2019-01-23 13:50:00,189.23,189.35,188.68,189.28,32359.0,189.23,189.35,188.68,189.28,32359.0
2019-01-23 14:00:00,189.22,189.78,189.13,189.48,23602.0,189.22,189.78,189.13,189.48,23602.0
2019-01-23 14:10:00,189.43,189.49,188.67,188.75,31312.0,189.43,189.49,188.67,188.75,31312.0
2019-01-23 14:20:00,188.78,189.45,188.76,189.0,23310.0,188.78,189.45,188.76,189.0,23310.0
2019-01-23 14:30:00,189.0,189.35,188.72,189.09,34200.0,189.0,189.35,188.72,189.09,34200.0
2019-01-23 14:40:00,189.06,189.08,188.25,188.54,20126.0,189.06,189.08,188.25,188.54,20126.0
2019-01-23 14:50:00,188.64,189.08,188.51,188.97,11526.0,188.64,189.08,188.51,188.97,11526.0
2019-01-23 15:00:00,188.91,189.2,188.75,188.87,13891.0,188.91,189.2,188.75,188.87,13891.0
2019-01-23 15:10:00,188.82,189.24,188.82,189.1,16203.0,188.82,189.24,188.82,189.1,16203.0
2019-01-23 15:20:00,189.05,189.49,188.9,189.49,20057.0,189.05,189.49,188.9,189.49,20057.0
2019-01-23 15:30:00,189.58,189.58,189.05,189.18,36777.0,189.58,189.58,189.05,189.18,36777.0
2019-01-23 15:40:00,189.2,189.39,188.99,189.2,41145.0,189.2,189.39,188.99,189.2,41145.0
2019-01-23 15:50:00,189.18,190.21,188.96,189.91,155962.0,189.18,190.21,188.96,189.91,155962.0
2019-01-24 09:30:00,189.64,190.23,188.05,190.05,36026.0,189.64,190.23,188.05,190.05,36026.0
2019-01-24 09:40:00,190.03,190.19,189.12,189.22,43368.0,190.03,190.19,189.12,189.22,43368.0
2019-01-24 09:50:00,189.03,189.03,187.95,188.25,21182.0,189.03,189.03,187.95,188.25,21182.0
2019-01-24 10:00:00,188.14,188.75,187.91,187.91,32244.0,188.14,188.75,187.91,187.91,32244.0
2019-01-24 10:10:00,187.97,188.49,187.68,188.28,32659.0,187.97,188.49,187.68,188.28,32659.0
2019-01-24 10:20:00,188.21,188.72,188.0,188.42,23744.0,188.21,188.72,188.0,188.42,23744.0
2019-01-24 10:30:00,188.55,188.84,188.06,188.5,23736.0,188.55,188.84,188.06,188.5,23736.0
2019-01-24 10:40:00,188.53,188.89,188.29,188.47,18335.0,188.53,188.89,188.29,188.47,18335.0
2019-01-24 10:50:00,188.39,188.4,187.62,188.07,24683.0,188.39,188.4,187.62,188.07,24683.0
2019-01-24 11:00:00,187.97,187.97,187.48,187.92,20645.0,187.97,187.97,187.48,187.92,20645.0
2019-01-24 11:10:00,188.04,188.1,187.3,187.6,13669.0,188.04,188.1,187.3,187.6,13669.0
2019-01-24 11:20:00,187.57,188.47,187.45,188.47,29312.0,187.57,188.47,187.45,188.47,29312.0
2019-01-24 11:30:00,188.48,188.82,188.4,188.66,18383.0,188.48,188.82,188.4,188.66,18383.0
2019-01-24 11:40:00,188.69,189.4,188.69,189.39,15772.0,188.69,189.4,188.69,189.39,15772.0
2019-01-24 11:50:00,189.32,189.36,188.88,189.04,25246.0,189.32,189.36,188.88,189.04,25246.0
2019-01-24 12:00:00,189.06,189.15,188.87,188.95,21185.0,189.06,189.15,188.87,188.95,21185.0
2019-01-24 12:10:00,188.87,189.11,188.79,188.79,11085.0,188.87,189.11,188.79,188.79,11085.0
2019-01-24 12:20:00,188.85,188.86,188.43,188.77,13512.0,188.85,188.86,188.43,188.77,13512.0
2019-01-24 12:30:00,188.82,188.89,188.55,188.78,8976.0,188.82,188.89,188.55,188.78,8976.0
2019-01-24 12:40:00,188.84,189.12,188.83,188.97,16754.0,188.84,189.12,188.83,188.97,16754.0
2019-01-24 12:50:00,188.91,189.19,188.62,189.1,13707.0,188.91,189.19,188.62,189.1,13707.0
2019-01-24 13:00:00,189.06,189.11,188.73,188.99,9159.0,189.06,189.11,188.73,188.99,9159.0
2019-01-24 13:10:00,188.99,188.99,188.43,188.95,12668.0,188.99,188.99,188.43,188.95,12668.0
2019-01-24 13:20:00,188.97,189.07,188.68,188.81,17135.0,188.97,189.07,188.68,188.81,17135.0
2019-01-24 13:30:00,188.77,188.96,188.74,188.96,22438.0,188.77,188.96,188.74,188.96,22438.0
2019-01-24 13:40:00,189.01,189.2,188.79,188.88,10253.0,189.01,189.2,188.79,188.88,10253.0
2019-01-24 13:50:00,188.94,189.38,188.94,189.34,16257.0,188.94,189.38,188.94,189.34,16257.0
2019-01-24 14:00:00,189.25,189.3,188.82,189.03,20640.0,189.25,189.3,188.82,189.03,20640.0
2019-01-24 14:10:00,189.11,189.11,188.45,188.47,15247.0,189.11,189.11,188.45,188.47,15247.0
2019-01-24 14:20:00,188.4,188.49,188.13,188.3,18337.0,188.4,188.49,188.13,188.3,18337.0
2019-01-24 14:30:00,188.27,188.43,187.88,188.21,28059.0,188.27,188.43,187.88,188.21,28059.0
2019-01-24 14:40:00,188.21,188.39,187.61,187.68,38346.0,188.21,188.39,187.61,187.68,38346.0
2019-01-24 14:50:00,187.66,187.67,187.3,187.37,51265.0,187.66,187.67,187.3,187.37,51265.0
2019-01-24 15:00:00,187.45,187.45,186.96,187.3,34993.0,187.45,187.45,186.96,187.3,34993.0
2019-01-24 15:10:00,187.25,187.38,187.04,187.13,38146.0,187.25,187.38,187.04,187.13,38146.0
2019-01-24 15:20:00,187.11,187.17,186.85,186.94,36792.0,187.11,187.17,186.85,186.94,36792.0
2019-01-24 15:30:00,186.94,187.13,186.85,186.85,42313.0,186.94,187.13,186.85,186.85,42313.0
2019-01-24 15:40:00,186.87,187.03,186.55,186.63,68672.0,186.87,187.03,186.55,186.63,68672.0
2019-01-24 15:50:00,186.69,186.83,186.47,186.58,134353.0,186.69,186.83,186.47,186.58,134353.0
2019-01-25 09:30:00,188.16,189.16,186.8,187.55,28490.0,188.16,189.16,186.8,187.55,28490.0
2019-01-25 09:40:00,187.56,187.77,186.27,186.27,14359.0,187.56,187.77,186.27,186.27,14359.0
2019-01-25 09:50:00,186.32,187.08,186.32,186.36,17950.0,186.32,187.08,186.32,186.36,17950.0
2019-01-25 10:00:00,186.44,186.96,186.37,186.64,18564.0,186.44,186.96,186.37,186.64,18564.0
2019-01-25 10:10:00,186.62,187.02,186.5,186.88,15934.0,186.62,187.02,186.5,186.88,15934.0
2019-01-25 10:20:00,186.96,187.28,186.75,187.24,18576.0,186.96,187.28,186.75,187.24,18576.0
2019-01-25 10:30:00,186.94,188.0,186.92,187.66,18535.0,186.94,188.0,186.92,187.66,18535.0
2019-01-25 10:40:00,187.56,188.24,187.42,188.21,11676.0,187.56,188.24,187.42,188.21,11676.0
2019-01-25 10:50:00,188.32,188.32,187.44,187.6,40130.0,188.32,188.32,187.44,187.6,40130.0
2019-01-25 11:00:00,187.55,188.02,187.44,187.99,9548.0,187.55,188.02,187.44,187.99,9548.0
2019-01-25 11:10:00,187.94,188.08,187.53,187.68,34475.0,187.94,188.08,187.53,187.68,34475.0
2019-01-25 11:20:00,187.81,187.89,187.58,187.75,9691.0,187.81,187.89,187.58,187.75,9691.0
2019-01-25 11:30:00,187.75,187.97,187.75,187.84,7915.0,187.75,187.97,187.75,187.84,7915.0
2019-01-25 11:40:00,187.89,188.44,187.89,188.3,21861.0,187.89,188.44,187.89,188.3,21861.0
2019-01-25 11:50:00,188.45,188.9,188.39,188.8,8502.0,188.45,188.9,188.39,188.8,8502.0
2019-01-25 12:00:00,188.9,189.12,188.76,188.99,9249.0,188.9,189.12,188.76,188.99,9249.0
2019-01-25 12:10:00,189.06,189.21,188.93,189.19,22328.0,189.06,189.21,188.93,189.19,22328.0
2019-01-25 12:20:00,189.25,189.76,189.14,189.76,9284.0,189.25,189.76,189.14,189.76,9284.0
2019-01-25 12:30:00,189.62,189.62,189.38,189.52,9553.0,189.62,189.62,189.38,189.52,9553.0
2019-01-25 12:40:00,189.51,189.54,189.03,189.23,7595.0,189.51,189.54,189.03,189.23,7595.0
2019-01-25 12:50:00,189.13,189.25,188.97,189.19,33000.0,189.13,189.25,188.97,189.19,33000.0
2019-01-25 13:00:00,189.2,189.93,189.2,189.83,17376.0,189.2,189.93,189.2,189.83,17376.0
2019-01-25 13:10:00,189.76,189.77,189.4,189.5,6413.0,189.76,189.77,189.4,189.5,6413.0
2019-01-25 13:20:00,189.49,189.87,189.43,189.76,5381.0,189.49,189.87,189.43,189.76,5381.0
2019-01-25 13:30:00,189.81,190.07,189.74,189.88,23345.0,189.81,190.07,189.74,189.88,23345.0
2019-01-25 13:40:00,189.88,190.15,189.74,190.06,9936.0,189.88,190.15,189.74,190.06,9936.0
2019-01-25 13:50:00,190.15,190.15,189.91,189.94,5714.0,190.15,190.15,189.91,189.94,5714.0
2019-01-25 14:00:00,189.97,190.05,189.68,189.83,12092.0,189.97,190.05,189.68,189.83,12092.0
2019-01-25 14:10:00,189.94,189.94,189.42,189.63,15338.0,189.94,189.94,189.42,189.63,15338.0
2019-01-25 14:20:00,189.55,189.71,188.88,189.05,8665.0,189.55,189.71,188.88,189.05,8665.0
2019-01-25 14:30:00,189.05,189.25,188.94,189.16,10155.0,189.05,189.25,188.94,189.16,10155.0
2019-01-25 14:40:00,189.16,189.95,189.16,189.85,8853.0,189.16,189.95,189.16,189.85,8853.0
2019-01-25 14:50:00,189.76,190.04,189.69,189.82,9049.0,189.76,190.04,189.69,189.82,9049.0
2019-01-25 15:00:00,189.95,189.95,189.77,189.9,10227.0,189.95,189.95,189.77,189.9,10227.0
2019-01-25 15:10:00,189.94,190.2,189.92,190.13,11754.0,189.94,190.2,189.92,190.13,11754.0
2019-01-25 15:20:00,190.17,190.39,189.54,189.66,268020.0,190.17,190.39,189.54,189.66,268020.0
2019-01-25 15:30:00,189.74,189.75,189.18,189.41,48297.0,189.74,189.75,189.18,189.41,48297.0
2019-01-25 15:40:00,189.36,189.52,189.23,189.32,36872.0,189.36,189.52,189.23,189.32,36872.0
2019-01-25 15:50:00,189.38,189.56,188.98,189.5,126355.0,189.38,189.56,188.98,189.5,126355.0
2019-01-28 09:30:00,188.94,188.99,186.59,186.85,35345.0,188.94,188.99,186.59,186.85,35345.0
2019-01-28 09:40:00,186.84,187.05,186.08,186.2,19357.0,186.84,187.05,186.08,186.2,19357.0
2019-01-28 09:50:00,186.11,187.02,185.76,186.68,22691.0,186.11,187.02,185.76,186.68,22691.0
2019-01-28 10:00:00,186.67,187.6,186.33,187.48,16145.0,186.67,187.6,186.33,187.48,16145.0
2019-01-28 10:10:00,187.52,187.66,187.02,187.32,40988.0,187.52,187.66,187.02,187.32,40988.0
2019-01-28 10:20:00,187.45,187.71,187.23,187.49,10391.0,187.45,187.71,187.23,187.49,10391.0
2019-01-28 10:30:00,187.49,187.49,187.12,187.15,13493.0,187.49,187.49,187.12,187.15,13493.0
2019-01-28 10:40:00,187.14,187.43,186.63,186.92,8298.0,187.14,187.43,186.63,186.92,8298.0
2019-01-28 10:50:00,186.79,187.1,186.58,186.87,13816.0,186.79,187.1,186.58,186.87,13816.0
2019-01-28 11:00:00,186.81,187.1,186.32,187.1,7084.0,186.81,187.1,186.32,187.1,7084.0
2019-01-28 11:10:00,187.08,187.44,186.87,187.07,11245.0,187.08,187.44,186.87,187.07,11245.0
2019-01-28 11:20:00,187.2,187.56,187.2,187.22,9062.0,187.2,187.56,187.2,187.22,9062.0
2019-01-28 11:30:00,187.41,187.41,186.86,187.04,6736.0,187.41,187.41,186.86,187.04,6736.0
2019-01-28 11:40:00,187.02,187.21,186.6,186.77,8939.0,187.02,187.21,186.6,186.77,8939.0
2019-01-28 11:50:00,186.66,187.15,186.66,187.14,5960.0,186.66,187.15,186.66,187.14,5960.0
2019-01-28 12:00:00,187.08,187.31,186.83,187.25,10184.0,187.08,187.31,186.83,187.25,10184.0
2019-01-28 12:10:00,187.33,187.79,186.93,187.29,20108.0,187.33,187.79,186.93,187.29,20108.0
2019-01-28 12:20:00,187.33,187.48,187.16,187.29,31198.0,187.33,187.48,187.16,187.29,31198.0
2019-01-28 12:30:00,187.36,187.4,187.11,187.39,10310.0,187.36,187.4,187.11,187.39,10310.0
2019-01-28 12:40:00,187.28,187.55,187.27,187.47,7400.0,187.28,187.55,187.27,187.47,7400.0
2019-01-28 12:50:00,187.52,187.52,187.04,187.04,12343.0,187.52,187.52,187.04,187.04,12343.0
2019-01-28 13:00:00,187.07,187.4,186.7,187.4,10961.0,187.07,187.4,186.7,187.4,10961.0
2019-01-28 13:10:00,187.31,187.37,186.98,187.28,8229.0,187.31,187.37,186.98,187.28,8229.0
2019-01-28 13:20:00,187.32,187.49,186.95,187.0,10510.0,187.32,187.49,186.95,187.0,10510.0
2019-01-28 13:30:00,186.97,187.22,186.81,187.02,7466.0,186.97,187.22,186.81,187.02,7466.0
2019-01-28 13:40:00,187.1,187.35,187.06,187.2,3251.0,187.1,187.35,187.06,187.2,3251.0
2019-01-28 13:50:00,187.26,187.6,187.26,187.4,29310.0,187.26,187.6,187.26,187.4,29310.0
2019-01-28 14:00:00,187.4,187.49,187.15,187.32,4100.0,187.4,187.49,187.15,187.32,4100.0
2019-01-28 14:10:00,187.4,187.4,187.1,187.25,32700.0,187.4,187.4,187.1,187.25,32700.0
2019-01-28 14:20:00,187.28,187.31,186.88,187.02,9064.0,187.28,187.31,186.88,187.02,9064.0
2019-01-28 14:30:00,187.01,187.1,186.88,187.05,12268.0,187.01,187.1,186.88,187.05,12268.0
2019-01-28 14:40:00,186.99,187.18,186.85,187.17,15160.0,186.99,187.18,186.85,187.17,15160.0
2019-01-28 14:50:00,187.18,187.39,187.05,187.24,36025.0,187.18,187.39,187.05,187.24,36025.0
2019-01-28 15:00:00,187.34,187.36,186.92,186.92,14199.0,187.34,187.36,186.92,186.92,14199.0
2019-01-28 15:10:00,187.06,187.61,187.02,187.61,12800.0,187.06,187.61,187.02,187.61,12800.0
2019-01-28 15:20:00,187.59,187.83,187.53,187.74,11182.0,187.59,187.83,187.53,187.74,11182.0
2019-01-28 15:30:00,187.74,188.01,187.71,187.77,18768.0,187.74,188.01,187.71,187.77,18768.0
2019-01-28 15:40:00,187.96,187.99,187.48,187.53,37163.0,187.96,187.99,187.48,187.53,37163.0
2019-01-28 15:50:00,187.49,188.17,187.3,188.16,70615.0,187.49,188.17,187.3,188.16,70615.0
2019-01-29 09:30:00,188.16,188.27,186.97,188.15,21254.0,188.16,188.27,186.97,188.15,21254.0
2019-01-29 09:40:00,188.24,188.26,187.12,187.9,17070.0,188.24,188.26,187.12,187.9,17070.0
2019-01-29 09:50:00,188.05,188.18,187.55,188.0,23173.0,188.05,188.18,187.55,188.0,23173.0
2019-01-29 10:00:00,187.74,187.97,186.81,186.81,26440.0,187.74,187.97,186.81,186.81,26440.0
2019-01-29 10:10:00,186.99,187.07,186.39,186.75,18954.0,186.99,187.07,186.39,186.75,18954.0
2019-01-29 10:20:00,186.81,187.15,186.55,187.07,7703.0,186.81,187.15,186.55,187.07,7703.0
2019-01-29 10:30:00,187.11,187.11,186.43,186.44,9572.0,187.11,187.11,186.43,186.44,9572.0
2019-01-29 10:40:00,186.5,186.52,185.67,185.87,17944.0,186.5,186.52,185.67,185.87,17944.0
2019-01-29 10:50:00,185.89,185.89,184.7,184.92,29305.0,185.89,185.89,184.7,184.92,29305.0
2019-01-29 11:00:00,184.89,185.83,184.85,185.73,16354.0,184.89,185.83,184.85,185.73,16354.0
2019-01-29 11:10:00,185.53,186.08,185.5,185.5,17210.0,185.53,186.08,185.5,185.5,17210.0
2019-01-29 11:20:00,185.5,185.6,184.88,185.12,16378.0,185.5,185.6,184.88,185.12,16378.0
2019-01-29 11:30:00,185.16,185.55,185.14,185.5,7544.0,185.16,185.55,185.14,185.5,7544.0
2019-01-29 11:40:00,185.43,185.51,185.13,185.49,12658.0,185.43,185.51,185.13,185.49,12658.0
2019-01-29 11:50:00,185.39,185.52,185.23,185.35,5890.0,185.39,185.52,185.23,185.35,5890.0
2019-01-29 12:00:00,185.3,185.44,185.0,185.44,6430.0,185.3,185.44,185.0,185.44,6430.0
2019-01-29 12:10:00,185.49,185.72,185.42,185.72,8603.0,185.49,185.72,185.42,185.72,8603.0
2019-01-29 12:20:00,185.75,186.27,185.75,186.22,5943.0,185.75,186.27,185.75,186.22,5943.0
2019-01-29 12:30:00,186.18,186.43,186.01,186.37,5419.0,186.18,186.43,186.01,186.37,5419.0
2019-01-29 12:40:00,186.45,186.48,186.03,186.22,10000.0,186.45,186.48,186.03,186.22,10000.0
2019-01-29 12:50:00,186.33,186.34,185.91,186.0,9100.0,186.33,186.34,185.91,186.0,9100.0
2019-01-29 13:00:00,185.99,186.18,185.81,185.95,6763.0,185.99,186.18,185.81,185.95,6763.0
2019-01-29 13:10:00,186.02,186.11,185.94,186.11,10673.0,186.02,186.11,185.94,186.11,10673.0
2019-01-29 13:20:00,186.11,186.28,186.02,186.11,10456.0,186.11,186.28,186.02,186.11,10456.0
2019-01-29 13:30:00,186.11,186.25,186.0,186.25,5800.0,186.11,186.25,186.0,186.25,5800.0
2019-01-29 13:40:00,186.27,186.35,186.07,186.23,7819.0,186.27,186.35,186.07,186.23,7819.0
2019-01-29 13:50:00,186.26,186.39,186.14,186.18,9313.0,186.26,186.39,186.14,186.18,9313.0
2019-01-29 14:00:00,186.1,186.22,185.92,186.15,12515.0,186.1,186.22,185.92,186.15,12515.0
2019-01-29 14:10:00,186.18,186.27,186.06,186.06,8240.0,186.18,186.27,186.06,186.06,8240.0
2019-01-29 14:20:00,186.08,186.08,185.84,186.0,7004.0,186.08,186.08,185.84,186.0,7004.0
2019-01-29 14:30:00,185.95,186.21,185.92,185.94,7721.0,185.95,186.21,185.92,185.94,7721.0
2019-01-29 14:40:00,185.92,186.13,185.79,185.88,10675.0,185.92,186.13,185.79,185.88,10675.0
2019-01-29 14:50:00,185.95,186.09,185.92,186.0,9299.0,185.95,186.09,185.92,186.0,9299.0
2019-01-29 15:00:00,186.0,186.19,185.97,186.13,17983.0,186.0,186.19,185.97,186.13,17983.0
2019-01-29 15:10:00,186.09,186.32,185.95,186.17,30844.0,186.09,186.32,185.95,186.17,30844.0
2019-01-29 15:20:00,186.22,186.22,185.96,186.0,27913.0,186.22,186.22,185.96,186.0,27913.0
2019-01-29 15:30:00,186.07,186.21,185.98,186.02,31233.0,186.07,186.21,185.98,186.02,31233.0
2019-01-29 15:40:00,185.98,186.11,185.77,185.88,32304.0,185.98,186.11,185.77,185.88,32304.0
2019-01-29 15:50:00,185.9,186.4,185.8,186.39,109329.0,185.9,186.4,185.8,186.39,109329.0
2019-01-30 09:30:00,185.84,186.4,184.79,185.65,31255.0,185.84,186.4,184.79,185.65,31255.0
2019-01-30 09:40:00,185.63,185.88,185.13,185.3,27080.0,185.63,185.88,185.13,185.3,27080.0
2019-01-30 09:50:00,185.25,186.19,185.17,186.02,17000.0,185.25,186.19,185.17,186.02,17000.0
2019-01-30 10:00:00,186.04,186.09,185.13,185.4,17847.0,186.04,186.09,185.13,185.4,17847.0
2019-01-30 10:10:00,185.49,185.63,184.61,184.73,26059.0,185.49,185.63,184.61,184.73,26059.0
2019-01-30 10:20:00,184.77,185.88,184.77,185.88,14453.0,184.77,185.88,184.77,185.88,14453.0
2019-01-30 10:30:00,185.91,185.91,185.05,185.4,16769.0,185.91,185.91,185.05,185.4,16769.0
2019-01-30 10:40:00,185.4,185.73,184.93,184.93,13320.0,185.4,185.73,184.93,184.93,13320.0
2019-01-30 10:50:00,184.96,185.11,184.5,184.66,22121.0,184.96,185.11,184.5,184.66,22121.0
2019-01-30 11:00:00,184.73,185.41,184.65,185.12,19390.0,184.73,185.41,184.65,185.12,19390.0
2019-01-30 11:10:00,185.04,185.54,184.98,185.54,19372.0,185.04,185.54,184.98,185.54,19372.0
2019-01-30 11:20:00,185.58,185.97,185.58,185.74,12830.0,185.58,185.97,185.58,185.74,12830.0
2019-01-30 11:30:00,185.77,185.94,185.52,185.66,6460.0,185.77,185.94,185.52,185.66,6460.0
2019-01-30 11:40:00,185.67,185.91,185.47,185.5,24152.0,185.67,185.91,185.47,185.5,24152.0
2019-01-30 11:50:00,185.64,185.77,185.42,185.5,14300.0,185.64,185.77,185.42,185.5,14300.0
2019-01-30 12:00:00,185.55,185.86,185.48,185.6,24006.0,185.55,185.86,185.48,185.6,24006.0
2019-01-30 12:10:00,185.6,186.0,185.45,185.93,18180.0,185.6,186.0,185.45,185.93,18180.0
2019-01-30 12:20:00,186.01,186.7,185.93,186.5,13789.0,186.01,186.7,185.93,186.5,13789.0
2019-01-30 12:30:00,186.57,186.57,186.3,186.45,17111.0,186.57,186.57,186.3,186.45,17111.0
2019-01-30 12:40:00,186.4,186.47,185.93,186.02,16489.0,186.4,186.47,185.93,186.02,16489.0
2019-01-30 12:50:00,186.0,186.28,185.87,186.19,9170.0,186.0,186.28,185.87,186.19,9170.0
2019-01-30 13:00:00,186.25,186.57,186.1,186.5,29807.0,186.25,186.57,186.1,186.5,29807.0
2019-01-30 13:10:00,186.47,186.59,186.4,186.49,18406.0,186.47,186.59,186.4,186.49,18406.0
2019-01-30 13:20:00,186.53,186.57,186.37,186.49,13592.0,186.53,186.57,186.37,186.49,13592.0
2019-01-30 13:30:00,186.54,186.58,186.41,186.41,16469.0,186.54,186.58,186.41,186.41,16469.0
2019-01-30 13:40:00,186.46,186.56,186.3,186.37,4501.0,186.46,186.56,186.3,186.37,4501.0
2019-01-30 13:50:00,186.44,186.44,186.25,186.31,6900.0,186.44,186.44,186.25,186.31,6900.0
2019-01-30 14:00:00,186.2,186.94,186.13,186.52,45334.0,186.2,186.94,186.13,186.52,45334.0
2019-01-30 14:10:00,186.48,187.21,186.36,187.09,23353.0,186.48,187.21,186.36,187.09,23353.0
2019-01-30 14:20:00,187.18,187.56,186.85,187.56,36186.0,187.18,187.56,186.85,187.56,36186.0
2019-01-30 14:30:00,187.58,187.77,187.12,187.4,19943.0,187.58,187.77,187.12,187.4,19943.0
2019-01-30 14:40:00,187.4,187.86,187.36,187.72,31608.0,187.4,187.86,187.36,187.72,31608.0
2019-01-30 14:50:00,187.71,187.92,187.35,187.8,75993.0,187.71,187.92,187.35,187.8,75993.0
2019-01-30 15:00:00,187.78,187.9,187.59,187.69,14634.0,187.78,187.9,187.59,187.69,14634.0
2019-01-30 15:10:00,187.76,187.76,187.07,187.27,20562.0,187.76,187.76,187.07,187.27,20562.0
2019-01-30 15:20:00,187.22,187.32,186.72,186.93,19401.0,187.22,187.32,186.72,186.93,19401.0
2019-01-30 15:30:00,186.94,187.12,186.65,186.66,26932.0,186.94,187.12,186.65,186.66,26932.0
2019-01-30 15:40:00,186.71,187.26,186.71,187.13,35687.0,186.71,187.26,186.71,187.13,35687.0
2019-01-30 15:50:00,187.09,187.53,186.92,187.05,159281.0,187.09,187.53,186.92,187.05,159281.0
2019-01-31 09:30:00,187.17,187.97,186.86,187.69,20233.0,187.17,187.97,186.86,187.69,20233.0
2019-01-31 09:40:00,187.49,188.0,187.04,187.4,17428.0,187.49,188.0,187.04,187.4,17428.0
2019-01-31 09:50:00,187.45,188.31,187.43,188.24,12444.0,187.45,188.31,187.43,188.24,12444.0
2019-01-31 10:00:00,188.16,188.36,187.76,188.18,24118.0,188.16,188.36,187.76,188.18,24118.0
2019-01-31 10:10:00,188.39,188.56,188.24,188.48,14232.0,188.39,188.56,188.24,188.48,14232.0
2019-01-31 10:20:00,188.65,188.71,187.92,188.67,10886.0,188.65,188.71,187.92,188.67,10886.0
2019-01-31 10:30:00,188.78,189.12,188.63,188.89,18585.0,188.78,189.12,188.63,188.89,18585.0
2019-01-31 10:40:00,188.91,189.34,188.89,188.89,6955.0,188.91,189.34,188.89,188.89,6955.0
2019-01-31 10:50:00,189.06,189.59,188.94,189.2,14433.0,189.06,189.59,188.94,189.2,14433.0
2019-01-31 11:00:00,189.39,189.64,188.88,189.0,8565.0,189.39,189.64,188.88,189.0,8565.0
2019-01-31 11:10:00,189.16,189.65,189.04,189.48,7654.0,189.16,189.65,189.04,189.48,7654.0
2019-01-31 11:20:00,189.43,189.76,189.35,189.56,22195.0,189.43,189.76,189.35,189.56,22195.0
2019-01-31 11:30:00,189.63,190.16,189.58,190.05,7403.0,189.63,190.16,189.58,190.05,7403.0
2019-01-31 11:40:00,190.0,190.28,189.98,190.17,11873.0,190.0,190.28,189.98,190.17,11873.0
2019-01-31 11:50:00,190.12,190.53,189.97,190.4,9697.0,190.12,190.53,189.97,190.4,9697.0
2019-01-31 12:00:00,190.38,190.5,189.91,189.95,11958.0,190.38,190.5,189.91,189.95,11958.0
2019-01-31 12:10:00,189.95,190.09,189.69,189.81,2900.0,189.95,190.09,189.69,189.81,2900.0
2019-01-31 12:20:00,189.93,189.94,189.65,189.68,5700.0,189.93,189.94,189.65,189.68,5700.0
2019-01-31 12:30:00,189.62,189.64,189.38,189.56,4899.0,189.62,189.64,189.38,189.56,4899.0
2019-01-31 12:40:00,189.59,189.59,189.11,189.21,2500.0,189.59,189.59,189.11,189.21,2500.0
2019-01-31 12:50:00,189.19,189.26,188.8,188.89,6675.0,189.19,189.26,188.8,188.89,6675.0
2019-01-31 13:00:00,188.82,189.19,188.77,189.02,7197.0,188.82,189.19,188.77,189.02,7197.0
2019-01-31 13:10:00,188.97,189.31,188.88,189.13,5400.0,188.97,189.31,188.88,189.13,5400.0
2019-01-31 13:20:00,189.2,189.38,189.09,189.12,6011.0,189.2,189.38,189.09,189.12,6011.0
2019-01-31 13:30:00,189.05,189.11,188.97,189.11,2837.0,189.05,189.11,188.97,189.11,2837.0
2019-01-31 13:40:00,189.18,189.38,188.93,189.28,4600.0,189.18,189.38,188.93,189.28,4600.0
2019-01-31 13:50:00,189.36,189.86,189.26,189.86,3160.0,189.36,189.86,189.26,189.86,3160.0
2019-01-31 14:00:00,189.83,189.94,189.6,189.74,16600.0,189.83,189.94,189.6,189.74,16600.0
2019-01-31 14:10:00,189.66,189.73,189.53,189.58,4192.0,189.66,189.73,189.53,189.58,4192.0
2019-01-31 14:20:00,189.7,189.83,189.64,189.76,4331.0,189.7,189.83,189.64,189.76,4331.0
2019-01-31 14:30:00,189.76,189.81,189.6,189.66,6777.0,189.76,189.81,189.6,189.66,6777.0
2019-01-31 14:40:00,189.61,189.79,189.54,189.79,3868.0,189.61,189.79,189.54,189.79,3868.0
2019-01-31 14:50:00,189.77,190.18,189.77,190.01,8521.0,189.77,190.18,189.77,190.01,8521.0
2019-01-31 15:00:00,190.0,190.03,189.63,189.78,9839.0,190.0,190.03,189.63,189.78,9839.0
2019-01-31 15:10:00,189.72,189.73,189.37,189.56,8783.0,189.72,189.73,189.37,189.56,8783.0
2019-01-31 15:20:00,189.56,189.69,189.5,189.69,8476.0,189.56,189.69,189.5,189.69,8476.0
2019-01-31 15:30:00,189.74,190.07,189.65,190.03,10057.0,189.74,190.07,189.65,190.03,10057.0
2019-01-31 15:40:00,190.03,190.29,189.76,190.19,23174.0,190.03,190.29,189.76,190.19,23174.0
2019-01-31 15:50:00,190.23,190.98,190.18,190.95,113509.0,190.23,190.98,190.18,190.95,113509.0
2019-02-01 09:30:00,190.92,191.47,189.92,190.0,20610.0,190.92,191.47,189.92,190.0,20610.0
2019-02-01 09:40:00,190.38,191.18,190.02,190.19,24096.0,190.38,191.18,190.02,190.19,24096.0
2019-02-01 09:50:00,190.11,191.41,189.96,191.41,10928.0,190.11,191.41,189.96,191.41,10928.0
2019-02-01 10:00:00,191.42,191.9,191.35,191.8,17988.0,191.42,191.9,191.35,191.8,17988.0
2019-02-01 10:10:00,191.85,192.43,191.82,191.94,10060.0,191.85,192.43,191.82,191.94,10060.0
2019-02-01 10:20:00,191.99,192.29,191.84,191.87,7765.0,191.99,192.29,191.84,191.87,7765.0
2019-02-01 10:30:00,191.91,192.19,191.53,192.15,9164.0,191.91,192.19,191.53,192.15,9164.0
2019-02-01 10:40:00,192.12,192.31,191.66,191.81,7494.0,192.12,192.31,191.66,191.81,7494.0
2019-02-01 10:50:00,191.82,191.82,191.16,191.17,14106.0,191.82,191.82,191.16,191.17,14106.0
2019-02-01 11:00:00,191.15,191.9,190.86,191.79,9299.0,191.15,191.9,190.86,191.79,9299.0
2019-02-01 11:10:00,191.79,192.22,191.72,192.15,11206.0,191.79,192.22,191.72,192.15,11206.0
2019-02-01 11:20:00,192.11,192.7,192.11,192.6,15288.0,192.11,192.7,192.11,192.6,15288.0
2019-02-01 11:30:00,192.59,192.74,192.49,192.49,10295.0,192.59,192.74,192.49,192.49,10295.0
2019-02-01 11:40:00,192.52,192.87,192.49,192.66,17607.0,192.52,192.87,192.49,192.66,17607.0
2019-02-01 11:50:00,192.73,192.85,192.44,192.71,7384.0,192.73,192.85,192.44,192.71,7384.0
2019-02-01 12:00:00,192.82,193.01,192.75,192.93,27539.0,192.82,193.01,192.75,192.93,27539.0
2019-02-01 12:10:00,193.0,193.03,192.76,192.95,10182.0,193.0,193.03,192.76,192.95,10182.0
2019-02-01 12:20:00,192.98,192.98,191.82,192.11,9960.0,192.98,192.98,191.82,192.11,9960.0
2019-02-01 12:30:00,192.06,192.37,191.88,191.88,14372.0,192.06,192.37,191.88,191.88,14372.0
2019-02-01 12:40:00,191.87,192.17,191.87,192.03,4750.0,191.87,192.17,191.87,192.03,4750.0
2019-02-01 12:50:00,192.07,192.07,191.62,191.79,6744.0,192.07,192.07,191.62,191.79,6744.0
2019-02-01 13:00:00,191.79,191.79,191.57,191.73,4968.0,191.79,191.79,191.57,191.73,4968.0
2019-02-01 13:10:00,191.77,191.81,191.47,191.51,8231.0,191.77,191.81,191.47,191.51,8231.0
2019-02-01 13:20:00,191.49,191.49,191.08,191.39,7168.0,191.49,191.49,191.08,191.39,7168.0
2019-02-01 13:30:00,191.33,191.49,191.2,191.39,6614.0,191.33,191.49,191.2,191.39,6614.0
2019-02-01 13:40:00,191.33,191.47,191.05,191.12,18250.0,191.33,191.47,191.05,191.12,18250.0
2019-02-01 13:50:00,191.17,191.36,191.0,191.28,11630.0,191.17,191.36,191.0,191.28,11630.0
2019-02-01 14:00:00,191.22,191.23,190.75,190.96,7740.0,191.22,191.23,190.75,190.96,7740.0
2019-02-01 14:10:00,190.88,191.14,190.85,191.14,7512.0,190.88,191.14,190.85,191.14,7512.0
2019-02-01 14:20:00,191.15,191.41,190.73,191.01,6747.0,191.15,191.41,190.73,191.01,6747.0
2019-02-01 14:30:00,191.19,191.38,191.04,191.25,5263.0,191.19,191.38,191.04,191.25,5263.0
2019-02-01 14:40:00,191.38,191.58,191.28,191.37,6500.0,191.38,191.58,191.28,191.37,6500.0
2019-02-01 14:50:00,191.39,191.52,191.25,191.46,5872.0,191.39,191.52,191.25,191.46,5872.0
2019-02-01 15:00:00,191.43,191.49,191.12,191.18,7630.0,191.43,191.49,191.12,191.18,7630.0
2019-02-01 15:10:00,191.14,191.52,191.14,191.34,5500.0,191.14,191.52,191.14,191.34,5500.0
2019-02-01 15:20:00,191.4,191.48,191.26,191.44,7953.0,191.4,191.48,191.26,191.44,7953.0
2019-02-01 15:30:00,191.49,191.8,191.46,191.71,10597.0,191.49,191.8,191.46,191.71,10597.0
2019-02-01 15:40:00,191.71,191.71,191.31,191.56,18717.0,191.71,191.71,191.31,191.56,18717.0
2019-02-01 15:50:00,191.58,191.63,191.22,191.53,59533.0,191.58,191.63,191.22,191.53,59533.0
2019-02-04 09:30:00,189.29,189.29,184.49,186.74,125685.0,189.29,189.29,184.49,186.74,125685.0
2019-02-04 09:40:00,186.34,187.39,186.14,187.31,25245.0,186.34,187.39,186.14,187.31,25245.0
2019-02-04 09:50:00,187.45,187.45,185.89,185.92,29241.0,187.45,187.45,185.89,185.92,29241.0
2019-02-04 10:00:00,185.93,186.61,185.56,186.04,49552.0,185.93,186.61,185.56,186.04,49552.0
2019-02-04 10:10:00,186.15,186.5,185.96,186.24,41892.0,186.15,186.5,185.96,186.24,41892.0
2019-02-04 10:20:00,186.32,186.59,186.0,186.04,25647.0,186.32,186.59,186.0,186.04,25647.0
2019-02-04 10:30:00,186.07,186.33,185.84,185.89,16590.0,186.07,186.33,185.84,185.89,16590.0
2019-02-04 10:40:00,185.93,186.39,185.8,186.39,12275.0,185.93,186.39,185.8,186.39,12275.0
2019-02-04 10:50:00,186.36,186.74,186.23,186.64,10395.0,186.36,186.74,186.23,186.64,10395.0
2019-02-04 11:00:00,186.64,187.04,186.64,186.82,12599.0,186.64,187.04,186.64,186.82,12599.0
2019-02-04 11:10:00,186.82,186.89,186.36,186.48,22182.0,186.82,186.89,186.36,186.48,22182.0
2019-02-04 11:20:00,186.56,186.87,186.44,186.81,11234.0,186.56,186.87,186.44,186.81,11234.0
2019-02-04 11:30:00,186.84,187.08,186.59,186.85,11650.0,186.84,187.08,186.59,186.85,11650.0
2019-02-04 11:40:00,186.78,186.94,186.6,186.92,17434.0,186.78,186.94,186.6,186.92,17434.0
2019-02-04 11:50:00,186.95,187.08,186.8,187.0,9032.0,186.95,187.08,186.8,187.0,9032.0
2019-02-04 12:00:00,186.96,187.12,186.8,186.83,16773.0,186.96,187.12,186.8,186.83,16773.0
2019-02-04 12:10:00,186.87,186.91,186.48,186.48,18724.0,186.87,186.91,186.48,186.48,18724.0
2019-02-04 12:20:00,186.61,186.81,186.58,186.66,13566.0,186.61,186.81,186.58,186.66,13566.0
2019-02-04 12:30:00,186.59,186.77,186.52,186.71,14460.0,186.59,186.77,186.52,186.71,14460.0
2019-02-04 12:40:00,186.76,186.94,186.68,186.78,29351.0,186.76,186.94,186.68,186.78,29351.0
2019-02-04 12:50:00,186.78,186.99,186.76,186.88,15477.0,186.78,186.99,186.76,186.88,15477.0
2019-02-04 13:00:00,186.84,187.33,186.8,187.25,13462.0,186.84,187.33,186.8,187.25,13462.0
2019-02-04 13:10:00,187.21,187.38,187.2,187.25,10654.0,187.21,187.38,187.2,187.25,10654.0
2019-02-04 13:20:00,187.26,187.31,187.1,187.15,8625.0,187.26,187.31,187.1,187.15,8625.0
2019-02-04 13:30:00,187.15,187.33,187.06,187.32,8072.0,187.15,187.33,187.06,187.32,8072.0
2019-02-04 13:40:00,187.34,187.67,187.33,187.44,9479.0,187.34,187.67,187.33,187.44,9479.0
2019-02-04 13:50:00,187.39,187.41,187.15,187.29,9601.0,187.39,187.41,187.15,187.29,9601.0
2019-02-04 14:00:00,187.2,187.54,187.19,187.42,9095.0,187.2,187.54,187.19,187.42,9095.0
2019-02-04 14:10:00,187.39,187.66,187.3,187.66,16070.0,187.39,187.66,187.3,187.66,16070.0
2019-02-04 14:20:00,187.65,187.65,187.4,187.44,7878.0,187.65,187.65,187.4,187.44,7878.0
2019-02-04 14:30:00,187.46,187.53,187.31,187.31,9750.0,187.46,187.53,187.31,187.31,9750.0
2019-02-04 14:40:00,187.31,187.4,187.17,187.21,12296.0,187.31,187.4,187.17,187.21,12296.0
2019-02-04 14:50:00,187.24,187.48,187.16,187.44,10131.0,187.24,187.48,187.16,187.44,10131.0
2019-02-04 15:00:00,187.44,187.56,187.22,187.47,11201.0,187.44,187.56,187.22,187.47,11201.0
2019-02-04 15:10:00,187.46,187.57,187.25,187.25,11746.0,187.46,187.57,187.25,187.25,11746.0
2019-02-04 15:20:00,187.24,187.49,187.1,187.28,13216.0,187.24,187.49,187.1,187.28,13216.0
2019-02-04 15:30:00,187.24,187.33,187.1,187.19,16130.0,187.24,187.33,187.1,187.19,16130.0
2019-02-04 15:40:00,187.18,187.39,187.17,187.33,22558.0,187.18,187.39,187.17,187.33,22558.0
2019-02-04 15:50:00,187.34,188.13,187.24,187.91,101129.0,187.34,188.13,187.24,187.91,101129.0
2019-02-05 09:30:00,185.81,189.25,185.44,189.18,35931.0,185.81,189.25,185.44,189.18,35931.0
2019-02-05 09:40:00,189.17,189.43,188.36,188.96,15573.0,189.17,189.43,188.36,188.96,15573.0
2019-02-05 09:50:00,188.94,189.12,188.46,188.75,36625.0,188.94,189.12,188.46,188.75,36625.0
2019-02-05 10:00:00,188.63,190.74,188.63,189.4,39453.0,188.63,190.74,188.63,189.4,39453.0
2019-02-05 10:10:00,189.62,190.2,189.24,190.13,27780.0,189.62,190.2,189.24,190.13,27780.0
2019-02-05 10:20:00,190.22,190.37,189.25,189.48,10655.0,190.22,190.37,189.25,189.48,10655.0
2019-02-05 10:30:00,189.49,189.54,188.79,188.87,12413.0,189.49,189.54,188.79,188.87,12413.0
2019-02-05 10:40:00,188.95,189.05,188.67,188.75,15824.0,188.95,189.05,188.67,188.75,15824.0
2019-02-05 10:50:00,188.73,188.75,188.47,188.58,19975.0,188.73,188.75,188.47,188.58,19975.0
2019-02-05 11:00:00,188.57,188.58,187.91,188.29,23355.0,188.57,188.58,187.91,188.29,23355.0
2019-02-05 11:10:00,188.18,188.55,188.0,188.55,15465.0,188.18,188.55,188.0,188.55,15465.0
2019-02-05 11:20:00,188.37,188.75,188.32,188.63,34814.0,188.37,188.75,188.32,188.63,34814.0
2019-02-05 11:30:00,188.63,189.11,188.61,188.75,15810.0,188.63,189.11,188.61,188.75,15810.0
2019-02-05 11:40:00,188.9,189.17,188.83,189.05,17961.0,188.9,189.17,188.83,189.05,17961.0
2019-02-05 11:50:00,188.99,189.15,188.79,189.04,16813.0,188.99,189.15,188.79,189.04,16813.0
2019-02-05 12:00:00,188.92,188.92,187.5,187.55,25159.0,188.92,188.92,187.5,187.55,25159.0
2019-02-05 12:10:00,187.67,188.1,187.57,187.83,15827.0,187.67,188.1,187.57,187.83,15827.0
2019-02-05 12:20:00,187.73,187.73,186.84,187.47,9257.0,187.73,187.73,186.84,187.47,9257.0
2019-02-05 12:30:00,187.46,188.1,187.33,188.02,22108.0,187.46,188.1,187.33,188.02,22108.0
2019-02-05 12:40:00,188.03,188.14,187.81,187.81,8090.0,188.03,188.14,187.81,187.81,8090.0
2019-02-05 12:50:00,187.93,187.93,187.28,187.37,5670.0,187.93,187.93,187.28,187.37,5670.0
2019-02-05 13:00:00,187.46,187.74,187.15,187.16,9813.0,187.46,187.74,187.15,187.16,9813.0
2019-02-05 13:10:00,187.29,187.38,187.05,187.15,6038.0,187.29,187.38,187.05,187.15,6038.0
2019-02-05 13:20:00,187.24,187.36,186.91,187.36,12999.0,187.24,187.36,186.91,187.36,12999.0
2019-02-05 13:30:00,187.35,187.54,187.26,187.43,5441.0,187.35,187.54,187.26,187.43,5441.0
2019-02-05 13:40:00,187.33,187.53,187.08,187.38,6071.0,187.33,187.53,187.08,187.38,6071.0
2019-02-05 13:50:00,187.38,187.47,187.12,187.31,12024.0,187.38,187.47,187.12,187.31,12024.0
2019-02-05 14:00:00,187.25,187.79,187.18,187.78,9660.0,187.25,187.79,187.18,187.78,9660.0
2019-02-05 14:10:00,187.72,187.95,187.6,187.9,13098.0,187.72,187.95,187.6,187.9,13098.0
2019-02-05 14:20:00,187.89,187.9,187.38,187.5,14461.0,187.89,187.9,187.38,187.5,14461.0
2019-02-05 14:30:00,187.46,187.47,187.26,187.3,12791.0,187.46,187.47,187.26,187.3,12791.0
2019-02-05 14:40:00,187.3,187.41,187.03,187.28,10434.0,187.3,187.41,187.03,187.28,10434.0
2019-02-05 14:50:00,187.4,187.53,187.28,187.38,8270.0,187.4,187.53,187.28,187.38,8270.0
2019-02-05 15:00:00,187.39,187.52,187.32,187.43,14953.0,187.39,187.52,187.32,187.43,14953.0
2019-02-05 15:10:00,187.34,187.39,187.09,187.39,14121.0,187.34,187.39,187.09,187.39,14121.0
2019-02-05 15:20:00,187.44,187.52,187.28,187.32,14989.0,187.44,187.52,187.28,187.32,14989.0
2019-02-05 15:30:00,187.32,187.5,187.32,187.47,24880.0,187.32,187.5,187.32,187.47,24880.0
2019-02-05 15:40:00,187.48,187.53,187.13,187.21,40536.0,187.48,187.53,187.13,187.21,40536.0
2019-02-05 15:50:00,187.24,187.39,186.55,187.0,65147.0,187.24,187.39,186.55,187.0,65147.0
2019-02-06 09:30:00,193.0,193.0,184.44,185.41,103182.0,193.0,193.0,184.44,185.41,103182.0
2019-02-06 09:40:00,185.05,189.7,184.88,189.4,60803.0,185.05,189.7,184.88,189.4,60803.0
2019-02-06 09:50:00,189.19,190.9,187.42,187.83,93361.0,189.19,190.9,187.42,187.83,93361.0
2019-02-06 10:00:00,187.69,188.0,184.82,185.02,74818.0,187.69,188.0,184.82,185.02,74818.0
2019-02-06 10:10:00,185.16,185.16,183.56,184.33,34144.0,185.16,185.16,183.56,184.33,34144.0
2019-02-06 10:20:00,184.3,184.57,183.44,184.57,41067.0,184.3,184.57,183.44,184.57,41067.0
2019-02-06 10:30:00,184.46,185.38,184.28,184.75,46673.0,184.46,185.38,184.28,184.75,46673.0
2019-02-06 10:40:00,184.63,185.19,184.24,184.82,41019.0,184.63,185.19,184.24,184.82,41019.0
2019-02-06 10:50:00,185.0,185.93,184.87,185.87,28219.0,185.0,185.93,184.87,185.87,28219.0
2019-02-06 11:00:00,185.8,185.95,184.58,184.58,24989.0,185.8,185.95,184.58,184.58,24989.0
2019-02-06 11:10:00,184.7,185.19,184.48,185.06,27939.0,184.7,185.19,184.48,185.06,27939.0
2019-02-06 11:20:00,184.99,185.2,184.0,184.7,39165.0,184.99,185.2,184.0,184.7,39165.0
2019-02-06 11:30:00,184.77,185.06,184.41,184.67,13173.0,184.77,185.06,184.41,184.67,13173.0
2019-02-06 11:40:00,184.58,185.23,184.35,184.94,26720.0,184.58,185.23,184.35,184.94,26720.0
2019-02-06 11:50:00,185.14,185.3,184.52,184.88,18040.0,185.14,185.3,184.52,184.88,18040.0
2019-02-06 12:00:00,184.91,185.03,184.37,184.47,32584.0,184.91,185.03,184.37,184.47,32584.0
2019-02-06 12:10:00,184.44,184.93,184.36,184.79,15590.0,184.44,184.93,184.36,184.79,15590.0
2019-02-06 12:20:00,184.9,185.16,184.51,184.78,6108.0,184.9,185.16,184.51,184.78,6108.0
2019-02-06 12:30:00,184.78,185.13,184.69,185.03,11291.0,184.78,185.13,184.69,185.03,11291.0
2019-02-06 12:40:00,184.91,185.11,184.48,184.48,9305.0,184.91,185.11,184.48,184.48,9305.0
2019-02-06 12:50:00,184.67,184.68,184.45,184.53,8585.0,184.67,184.68,184.45,184.53,8585.0
2019-02-06 13:00:00,184.57,184.71,184.44,184.57,9313.0,184.57,184.71,184.44,184.57,9313.0
2019-02-06 13:10:00,184.53,184.87,184.47,184.74,13561.0,184.53,184.87,184.47,184.74,13561.0
2019-02-06 13:20:00,184.74,185.2,184.74,185.12,8285.0,184.74,185.2,184.74,185.12,8285.0
2019-02-06 13:30:00,185.1,185.35,185.01,185.16,7065.0,185.1,185.35,185.01,185.16,7065.0
2019-02-06 13:40:00,185.14,185.51,185.13,185.13,14100.0,185.14,185.51,185.13,185.13,14100.0
2019-02-06 13:50:00,185.16,185.17,184.14,184.6,19144.0,185.16,185.17,184.14,184.6,19144.0
2019-02-06 14:00:00,184.72,184.96,184.63,184.84,18916.0,184.72,184.96,184.63,184.84,18916.0
2019-02-06 14:10:00,184.85,184.85,184.11,184.5,15932.0,184.85,184.85,184.11,184.5,15932.0
2019-02-06 14:20:00,184.5,184.65,183.06,183.06,18775.0,184.5,184.65,183.06,183.06,18775.0
2019-02-06 14:30:00,183.19,183.94,183.14,183.44,23878.0,183.19,183.94,183.14,183.44,23878.0
2019-02-06 14:40:00,183.43,184.13,183.27,184.08,19965.0,183.43,184.13,183.27,184.08,19965.0
2019-02-06 14:50:00,184.08,184.23,183.81,183.91,16870.0,184.08,184.23,183.81,183.91,16870.0
2019-02-06 15:00:00,183.93,184.5,183.86,184.11,31780.0,183.93,184.5,183.86,184.11,31780.0
2019-02-06 15:10:00,184.16,184.46,184.09,184.19,17935.0,184.16,184.46,184.09,184.19,17935.0
2019-02-06 15:20:00,184.19,184.33,183.54,183.6,26179.0,184.19,184.33,183.54,183.6,26179.0
2019-02-06 15:30:00,183.54,183.78,183.33,183.7,31804.0,183.54,183.78,183.33,183.7,31804.0
2019-02-06 15:40:00,183.74,183.74,182.5,182.89,63870.0,183.74,183.74,182.5,182.89,63870.0
2019-02-06 15:50:00,182.89,182.91,182.06,182.37,185307.0,182.89,182.91,182.06,182.37,185307.0
2019-02-07 09:30:00,181.5,181.5,180.1,180.43,51066.0,181.5,181.5,180.1,180.43,51066.0
2019-02-07 09:40:00,180.47,181.84,180.02,181.84,26822.0,180.47,181.84,180.02,181.84,26822.0
2019-02-07 09:50:00,181.61,181.87,181.26,181.86,13168.0,181.61,181.87,181.26,181.86,13168.0
2019-02-07 10:00:00,181.78,182.17,181.49,181.58,18767.0,181.78,182.17,181.49,181.58,18767.0
2019-02-07 10:10:00,181.71,182.59,181.61,181.8,19708.0,181.71,182.59,181.61,181.8,19708.0
2019-02-07 10:20:00,181.77,182.42,181.75,182.08,18271.0,181.77,182.42,181.75,182.08,18271.0
2019-02-07 10:30:00,182.02,182.25,181.85,182.11,12823.0,182.02,182.25,181.85,182.11,12823.0
2019-02-07 10:40:00,182.17,182.54,181.5,181.5,71596.0,182.17,182.54,181.5,181.5,71596.0
2019-02-07 10:50:00,181.44,181.55,180.22,180.45,19426.0,181.44,181.55,180.22,180.45,19426.0
2019-02-07 11:00:00,180.39,180.86,179.79,179.97,19758.0,180.39,180.86,179.79,179.97,19758.0
2019-02-07 11:10:00,179.82,180.56,179.58,179.84,16310.0,179.82,180.56,179.58,179.84,16310.0
2019-02-07 11:20:00,179.78,180.17,179.5,179.68,21719.0,179.78,180.17,179.5,179.68,21719.0
2019-02-07 11:30:00,179.78,179.92,178.99,179.92,24009.0,179.78,179.92,178.99,179.92,24009.0
2019-02-07 11:40:00,179.86,180.23,179.56,179.7,10803.0,179.86,180.23,179.56,179.7,10803.0
2019-02-07 11:50:00,179.49,180.25,179.48,180.15,27015.0,179.49,180.25,179.48,180.15,27015.0
2019-02-07 12:00:00,180.07,180.19,179.71,180.19,25164.0,180.07,180.19,179.71,180.19,25164.0
2019-02-07 12:10:00,180.01,180.25,179.91,180.25,10101.0,180.01,180.25,179.91,180.25,10101.0
2019-02-07 12:20:00,180.27,180.34,180.1,180.22,4570.0,180.27,180.34,180.1,180.22,4570.0
2019-02-07 12:30:00,180.08,180.58,180.06,180.55,10910.0,180.08,180.58,180.06,180.55,10910.0
2019-02-07 12:40:00,180.5,180.62,180.08,180.14,9687.0,180.5,180.62,180.08,180.14,9687.0
2019-02-07 12:50:00,180.14,180.32,179.94,180.25,26282.0,180.14,180.32,179.94,180.25,26282.0
2019-02-07 13:00:00,180.28,180.89,180.28,180.72,20521.0,180.28,180.89,180.28,180.72,20521.0
2019-02-07 13:10:00,180.73,180.89,180.65,180.82,6648.0,180.73,180.89,180.65,180.82,6648.0
2019-02-07 13:20:00,180.81,181.26,180.7,180.89,10910.0,180.81,181.26,180.7,180.89,10910.0
2019-02-07 13:30:00,180.88,181.28,180.76,181.04,7672.0,180.88,181.28,180.76,181.04,7672.0
2019-02-07 13:40:00,181.16,181.16,180.67,180.8,3800.0,181.16,181.16,180.67,180.8,3800.0
2019-02-07 13:50:00,180.95,181.24,180.84,181.1,9794.0,180.95,181.24,180.84,181.1,9794.0
2019-02-07 14:00:00,181.07,181.07,180.47,180.66,15217.0,181.07,181.07,180.47,180.66,15217.0
2019-02-07 14:10:00,180.53,180.57,179.95,180.25,59051.0,180.53,180.57,179.95,180.25,59051.0
2019-02-07 14:20:00,180.13,180.92,180.13,180.92,7752.0,180.13,180.92,180.13,180.92,7752.0
2019-02-07 14:30:00,180.79,180.95,180.68,180.72,8953.0,180.79,180.95,180.68,180.72,8953.0
2019-02-07 14:40:00,180.64,180.64,180.29,180.46,8368.0,180.64,180.64,180.29,180.46,8368.0
2019-02-07 14:50:00,180.4,180.72,180.06,180.06,76238.0,180.4,180.72,180.06,180.06,76238.0
2019-02-07 15:00:00,180.22,180.4,179.73,179.94,12627.0,180.22,180.4,179.73,179.94,12627.0
2019-02-07 15:10:00,179.92,179.92,179.61,179.83,9516.0,179.92,179.92,179.61,179.83,9516.0
2019-02-07 15:20:00,179.88,180.11,179.75,180.01,12953.0,179.88,180.11,179.75,180.01,12953.0
2019-02-07 15:30:00,179.99,180.09,179.67,180.0,19796.0,179.99,180.09,179.67,180.0,19796.0
2019-02-07 15:40:00,180.04,180.4,179.87,180.03,25903.0,180.04,180.4,179.87,180.03,25903.0
2019-02-07 15:50:00,180.02,180.23,179.63,180.18,109336.0,180.02,180.23,179.63,180.18,109336.0
2019-02-08 09:30:00,178.76,180.56,178.76,180.47,26264.0,178.76,180.56,178.76,180.47,26264.0
2019-02-08 09:40:00,180.6,181.22,180.3,181.14,26476.0,180.6,181.22,180.3,181.14,26476.0
2019-02-08 09:50:00,180.89,180.9,178.76,179.28,41909.0,180.89,180.9,178.76,179.28,41909.0
2019-02-08 10:00:00,179.25,180.5,178.84,180.14,19858.0,179.25,180.5,178.84,180.14,19858.0
2019-02-08 10:10:00,180.12,180.5,179.8,180.25,13050.0,180.12,180.5,179.8,180.25,13050.0
2019-02-08 10:20:00,180.29,180.77,180.16,180.5,8244.0,180.29,180.77,180.16,180.5,8244.0
2019-02-08 10:30:00,180.51,181.33,180.47,181.02,9992.0,180.51,181.33,180.47,181.02,9992.0
2019-02-08 10:40:00,180.96,181.45,180.6,180.73,15971.0,180.96,181.45,180.6,180.73,15971.0
2019-02-08 10:50:00,180.64,181.03,180.41,180.75,11484.0,180.64,181.03,180.41,180.75,11484.0
2019-02-08 11:00:00,180.73,180.85,180.07,180.2,27103.0,180.73,180.85,180.07,180.2,27103.0
2019-02-08 11:10:00,180.17,180.6,179.9,180.16,18499.0,180.17,180.6,179.9,180.16,18499.0
2019-02-08 11:20:00,180.03,180.25,179.89,180.12,4900.0,180.03,180.25,179.89,180.12,4900.0
2019-02-08 11:30:00,180.01,180.13,179.73,179.93,7810.0,180.01,180.13,179.73,179.93,7810.0
2019-02-08 11:40:00,180.03,180.2,179.65,179.87,22230.0,180.03,180.2,179.65,179.87,22230.0
2019-02-08 11:50:00,179.81,180.0,179.52,179.97,4639.0,179.81,180.0,179.52,179.97,4639.0
2019-02-08 12:00:00,179.91,180.14,179.45,179.5,7105.0,179.91,180.14,179.45,179.5,7105.0
2019-02-08 12:10:00,179.46,179.96,179.32,179.96,9419.0,179.46,179.96,179.32,179.96,9419.0
2019-02-08 12:20:00,179.89,179.89,179.63,179.66,14651.0,179.89,179.89,179.63,179.66,14651.0
2019-02-08 12:30:00,179.72,180.57,179.65,180.57,9725.0,179.72,180.57,179.65,180.57,9725.0
2019-02-08 12:40:00,180.55,181.02,180.54,180.81,6933.0,180.55,181.02,180.54,180.81,6933.0
2019-02-08 12:50:00,180.76,180.92,180.56,180.56,5872.0,180.76,180.92,180.56,180.56,5872.0
2019-02-08 13:00:00,180.71,180.82,180.52,180.64,8021.0,180.71,180.82,180.52,180.64,8021.0
2019-02-08 13:10:00,180.66,181.05,180.63,180.78,9733.0,180.66,181.05,180.63,180.78,9733.0
2019-02-08 13:20:00,180.76,180.89,180.52,180.77,8221.0,180.76,180.89,180.52,180.77,8221.0
2019-02-08 13:30:00,180.76,180.76,180.35,180.4,29625.0,180.76,180.76,180.35,180.4,29625.0
2019-02-08 13:40:00,180.41,180.64,180.37,180.39,13182.0,180.41,180.64,180.37,180.39,13182.0
2019-02-08 13:50:00,180.43,180.63,180.34,180.55,13294.0,180.43,180.63,180.34,180.55,13294.0
2019-02-08 14:00:00,180.56,180.64,180.42,180.54,15502.0,180.56,180.64,180.42,180.54,15502.0
2019-02-08 14:10:00,180.54,181.01,180.5,180.86,28030.0,180.54,181.01,180.5,180.86,28030.0
2019-02-08 14:20:00,180.85,181.02,180.82,180.98,4900.0,180.85,181.02,180.82,180.98,4900.0
2019-02-08 14:30:00,180.96,181.08,180.62,180.75,16624.0,180.96,181.08,180.62,180.75,16624.0
2019-02-08 14:40:00,180.81,180.91,180.61,180.64,7431.0,180.81,180.91,180.61,180.64,7431.0
2019-02-08 14:50:00,180.65,180.94,180.65,180.94,7317.0,180.65,180.94,180.65,180.94,7317.0
2019-02-08 15:00:00,180.85,180.96,180.67,180.84,12481.0,180.85,180.96,180.67,180.84,12481.0
2019-02-08 15:10:00,180.82,181.15,180.82,180.99,7010.0,180.82,181.15,180.82,180.99,7010.0
2019-02-08 15:20:00,181.01,181.27,180.97,181.27,16596.0,181.01,181.27,180.97,181.27,16596.0
2019-02-08 15:30:00,181.29,181.38,181.13,181.38,15522.0,181.29,181.38,181.13,181.38,15522.0
2019-02-08 15:40:00,181.36,181.37,180.87,180.88,30242.0,181.36,181.37,180.87,180.88,30242.0
2019-02-08 15:50:00,180.93,181.38,180.55,181.37,86786.0,180.93,181.38,180.55,181.37,86786.0
2019-02-11 09:30:00,182.05,182.17,179.01,179.13,49820.0,182.05,182.17,179.01,179.13,49820.0
2019-02-11 09:40:00,179.02,180.19,178.4,179.65,41814.0,179.02,180.19,178.4,179.65,41814.0
2019-02-11 09:50:00,179.52,179.75,178.78,179.31,28648.0,179.52,179.75,178.78,179.31,28648.0
2019-02-11 10:00:00,179.3,180.24,179.3,180.22,36818.0,179.3,180.24,179.3,180.22,36818.0
2019-02-11 10:10:00,180.23,180.76,180.02,180.65,43411.0,180.23,180.76,180.02,180.65,43411.0
2019-02-11 10:20:00,180.57,180.81,180.33,180.51,30848.0,180.57,180.81,180.33,180.51,30848.0
2019-02-11 10:30:00,180.58,180.9,180.41,180.58,28209.0,180.58,180.9,180.41,180.58,28209.0
2019-02-11 10:40:00,180.7,180.95,180.57,180.71,17843.0,180.7,180.95,180.57,180.71,17843.0
2019-02-11 10:50:00,180.69,181.0,180.48,180.81,30362.0,180.69,181.0,180.48,180.81,30362.0
2019-02-11 11:00:00,180.9,181.08,180.73,180.92,42837.0,180.9,181.08,180.73,180.92,42837.0
2019-02-11 11:10:00,180.83,181.06,180.78,180.9,30253.0,180.83,181.06,180.78,180.9,30253.0
2019-02-11 11:20:00,180.89,181.06,180.56,180.56,21122.0,180.89,181.06,180.56,180.56,21122.0
2019-02-11 11:30:00,180.43,180.73,180.38,180.55,11903.0,180.43,180.73,180.38,180.55,11903.0
2019-02-11 11:40:00,180.55,180.59,180.27,180.41,10761.0,180.55,180.59,180.27,180.41,10761.0
2019-02-11 11:50:00,180.3,180.42,180.02,180.2,12525.0,180.3,180.42,180.02,180.2,12525.0
2019-02-11 12:00:00,180.2,180.64,180.13,180.64,17153.0,180.2,180.64,180.13,180.64,17153.0
2019-02-11 12:10:00,180.59,180.6,180.3,180.39,10542.0,180.59,180.6,180.3,180.39,10542.0
2019-02-11 12:20:00,180.41,180.7,180.4,180.45,12552.0,180.41,180.7,180.4,180.45,12552.0
2019-02-11 12:30:00,180.4,180.4,180.1,180.1,10845.0,180.4,180.4,180.1,180.1,10845.0
2019-02-11 12:40:00,180.13,180.24,179.8,179.92,12791.0,180.13,180.24,179.8,179.92,12791.0
2019-02-11 12:50:00,179.91,179.96,179.7,179.74,11087.0,179.91,179.96,179.7,179.74,11087.0
2019-02-11 13:00:00,179.71,179.78,179.57,179.76,13918.0,179.71,179.78,179.57,179.76,13918.0
2019-02-11 13:10:00,179.7,179.91,179.63,179.81,12122.0,179.7,179.91,179.63,179.81,12122.0
2019-02-11 13:20:00,179.79,179.83,179.45,179.45,11205.0,179.79,179.83,179.45,179.45,11205.0
2019-02-11 13:30:00,179.44,179.77,179.31,179.72,12762.0,179.44,179.77,179.31,179.72,12762.0
2019-02-11 13:40:00,179.65,179.71,179.37,179.62,15611.0,179.65,179.71,179.37,179.62,15611.0
2019-02-11 13:50:00,179.6,179.75,179.52,179.72,9108.0,179.6,179.75,179.52,179.72,9108.0
2019-02-11 14:00:00,179.68,179.68,179.39,179.53,12752.0,179.68,179.68,179.39,179.53,12752.0
2019-02-11 14:10:00,179.55,179.79,179.51,179.77,14220.0,179.55,179.79,179.51,179.77,14220.0
2019-02-11 14:20:00,179.73,179.73,179.21,179.34,19047.0,179.73,179.73,179.21,179.34,19047.0
2019-02-11 14:30:00,179.32,179.46,179.23,179.36,12050.0,179.32,179.46,179.23,179.36,12050.0
2019-02-11 14:40:00,179.41,179.68,179.38,179.59,13980.0,179.41,179.68,179.38,179.59,13980.0
2019-02-11 14:50:00,179.59,179.91,179.53,179.85,14783.0,179.59,179.91,179.53,179.85,14783.0
2019-02-11 15:00:00,179.92,180.16,179.92,180.15,13272.0,179.92,180.16,179.92,180.15,13272.0
2019-02-11 15:10:00,180.15,180.23,180.02,180.16,27166.0,180.15,180.23,180.02,180.16,27166.0
2019-02-11 15:20:00,180.15,180.74,180.14,180.62,14785.0,180.15,180.74,180.14,180.62,14785.0
2019-02-11 15:30:00,180.64,180.69,180.42,180.56,22123.0,180.64,180.69,180.42,180.56,22123.0
2019-02-11 15:40:00,180.58,181.06,180.49,180.97,59090.0,180.58,181.06,180.49,180.97,59090.0
2019-02-11 15:50:00,180.95,181.73,180.89,181.54,153804.0,180.95,181.73,180.89,181.54,153804.0
2019-02-12 09:30:00,181.44,183.68,181.44,183.52,52193.0,181.44,183.68,181.44,183.52,52193.0
2019-02-12 09:40:00,183.47,183.58,182.9,183.33,39375.0,183.47,183.58,182.9,183.33,39375.0
2019-02-12 09:50:00,183.3,183.42,183.01,183.16,18247.0,183.3,183.42,183.01,183.16,18247.0
2019-02-12 10:00:00,183.3,183.5,183.01,183.19,36091.0,183.3,183.5,183.01,183.19,36091.0
2019-02-12 10:10:00,183.19,183.71,183.06,183.21,75700.0,183.19,183.71,183.06,183.21,75700.0
2019-02-12 10:20:00,183.06,183.47,182.97,183.05,76803.0,183.06,183.47,182.97,183.05,76803.0
2019-02-12 10:30:00,183.05,183.08,182.9,183.0,41204.0,183.05,183.08,182.9,183.0,41204.0
2019-02-12 10:40:00,183.05,183.1,182.85,183.0,36074.0,183.05,183.1,182.85,183.0,36074.0
2019-02-12 10:50:00,182.94,183.76,182.94,183.7,46268.0,182.94,183.76,182.94,183.7,46268.0
2019-02-12 11:00:00,183.75,184.09,183.7,183.7,22655.0,183.75,184.09,183.7,183.7,22655.0
2019-02-12 11:10:00,183.84,183.92,183.56,183.85,16518.0,183.84,183.92,183.56,183.85,16518.0
2019-02-12 11:20:00,183.8,183.87,183.49,183.49,22045.0,183.8,183.87,183.49,183.49,22045.0
2019-02-12 11:30:00,183.32,183.47,182.95,183.33,6957.0,183.32,183.47,182.95,183.33,6957.0
2019-02-12 11:40:00,183.34,183.5,183.04,183.5,18857.0,183.34,183.5,183.04,183.5,18857.0
2019-02-12 11:50:00,183.55,183.81,183.3,183.75,12575.0,183.55,183.81,183.3,183.75,12575.0
2019-02-12 12:00:00,183.74,183.94,183.56,183.7,10094.0,183.74,183.94,183.56,183.7,10094.0
2019-02-12 12:10:00,183.67,183.96,183.42,183.42,35273.0,183.67,183.96,183.42,183.42,35273.0
2019-02-12 12:20:00,183.61,183.69,183.19,183.48,8696.0,183.61,183.69,183.19,183.48,8696.0
2019-02-12 12:30:00,183.53,183.56,183.2,183.24,16407.0,183.53,183.56,183.2,183.24,16407.0
2019-02-12 12:40:00,183.34,183.4,183.07,183.15,7203.0,183.34,183.4,183.07,183.15,7203.0
2019-02-12 12:50:00,183.2,183.44,182.98,183.01,25357.0,183.2,183.44,182.98,183.01,25357.0
2019-02-12 13:00:00,182.95,183.21,182.85,183.2,16086.0,182.95,183.21,182.85,183.2,16086.0
2019-02-12 13:10:00,183.21,183.37,183.1,183.31,4550.0,183.21,183.37,183.1,183.31,4550.0
2019-02-12 13:20:00,183.33,183.43,183.12,183.43,7670.0,183.33,183.43,183.12,183.43,7670.0
2019-02-12 13:30:00,183.4,183.66,183.4,183.48,7395.0,183.4,183.66,183.4,183.48,7395.0
2019-02-12 13:40:00,183.53,183.55,183.28,183.55,8741.0,183.53,183.55,183.28,183.55,8741.0
2019-02-12 13:50:00,183.5,183.68,183.34,183.64,16923.0,183.5,183.68,183.34,183.64,16923.0
2019-02-12 14:00:00,183.74,183.76,183.46,183.76,7175.0,183.74,183.76,183.46,183.76,7175.0
2019-02-12 14:10:00,183.57,183.71,183.54,183.54,11259.0,183.57,183.71,183.54,183.54,11259.0
2019-02-12 14:20:00,183.62,183.78,183.51,183.56,22425.0,183.62,183.78,183.51,183.56,22425.0
2019-02-12 14:30:00,183.58,183.6,183.23,183.36,6409.0,183.58,183.6,183.23,183.36,6409.0
2019-02-12 14:40:00,183.36,183.53,183.28,183.43,4522.0,183.36,183.53,183.28,183.43,4522.0
2019-02-12 14:50:00,183.43,183.51,183.29,183.33,4259.0,183.43,183.51,183.29,183.33,4259.0
2019-02-12 15:00:00,183.36,183.62,183.32,183.46,8267.0,183.36,183.62,183.32,183.46,8267.0
2019-02-12 15:10:00,183.52,183.73,183.46,183.48,13480.0,183.52,183.73,183.46,183.48,13480.0
2019-02-12 15:20:00,183.51,183.77,183.48,183.73,7674.0,183.51,183.77,183.48,183.73,7674.0
2019-02-12 15:30:00,183.67,183.73,183.37,183.67,23314.0,183.67,183.73,183.37,183.67,23314.0
2019-02-12 15:40:00,183.67,184.0,183.67,183.9,73587.0,183.67,184.0,183.67,183.9,73587.0
2019-02-12 15:50:00,183.91,184.3,183.83,184.01,66040.0,183.91,184.3,183.83,184.01,66040.0
2019-02-13 09:30:00,185.0,185.98,184.8,185.58,29719.0,185.0,185.98,184.8,185.58,29719.0
2019-02-13 09:40:00,185.69,185.7,184.73,185.02,17724.0,185.69,185.7,184.73,185.02,17724.0
2019-02-13 09:50:00,185.05,185.54,184.94,185.34,17617.0,185.05,185.54,184.94,185.34,17617.0
2019-02-13 10:00:00,185.5,185.77,185.23,185.55,22525.0,185.5,185.77,185.23,185.55,22525.0
2019-02-13 10:10:00,185.55,185.72,185.2,185.5,49321.0,185.55,185.72,185.2,185.5,49321.0
2019-02-13 10:20:00,185.5,185.92,185.28,185.72,38920.0,185.5,185.92,185.28,185.72,38920.0
2019-02-13 10:30:00,185.63,186.02,185.36,185.5,17967.0,185.63,186.02,185.36,185.5,17967.0
2019-02-13 10:40:00,185.5,185.86,185.34,185.61,20177.0,185.5,185.86,185.34,185.61,20177.0
2019-02-13 10:50:00,185.7,185.82,185.43,185.48,14564.0,185.7,185.82,185.43,185.48,14564.0
2019-02-13 11:00:00,185.5,185.86,185.48,185.59,22618.0,185.5,185.86,185.48,185.59,22618.0
2019-02-13 11:10:00,185.53,185.61,184.64,184.65,12462.0,185.53,185.61,184.64,184.65,12462.0
2019-02-13 11:20:00,184.64,185.04,184.6,184.92,12847.0,184.64,185.04,184.6,184.92,12847.0
2019-02-13 11:30:00,184.86,184.86,184.35,184.49,13524.0,184.86,184.86,184.35,184.49,13524.0
2019-02-13 11:40:00,184.61,185.43,184.57,185.34,28469.0,184.61,185.43,184.57,185.34,28469.0
2019-02-13 11:50:00,185.39,185.84,185.39,185.76,21866.0,185.39,185.84,185.39,185.76,21866.0
2019-02-13 12:00:00,185.84,186.25,185.56,185.58,16265.0,185.84,186.25,185.56,185.58,16265.0
2019-02-13 12:10:00,185.56,185.74,185.42,185.6,16703.0,185.56,185.74,185.42,185.6,16703.0
2019-02-13 12:20:00,185.59,185.69,185.13,185.51,15376.0,185.59,185.69,185.13,185.51,15376.0
2019-02-13 12:30:00,185.54,185.81,185.49,185.81,22625.0,185.54,185.81,185.49,185.81,22625.0
2019-02-13 12:40:00,185.79,186.1,185.78,185.79,15090.0,185.79,186.1,185.78,185.79,15090.0
2019-02-13 12:50:00,185.82,185.84,185.47,185.53,8903.0,185.82,185.84,185.47,185.53,8903.0
2019-02-13 13:00:00,185.53,185.69,185.36,185.53,9186.0,185.53,185.69,185.36,185.53,9186.0
2019-02-13 13:10:00,185.51,185.71,185.5,185.65,6550.0,185.51,185.71,185.5,185.65,6550.0
2019-02-13 13:20:00,185.62,185.65,185.5,185.51,13741.0,185.62,185.65,185.5,185.51,13741.0
2019-02-13 13:30:00,185.5,185.76,185.45,185.76,11655.0,185.5,185.76,185.45,185.76,11655.0
2019-02-13 13:40:00,185.77,185.79,185.49,185.51,7020.0,185.77,185.79,185.49,185.51,7020.0
2019-02-13 13:50:00,185.52,185.52,185.33,185.43,9833.0,185.52,185.52,185.33,185.43,9833.0
2019-02-13 14:00:00,185.5,185.65,185.46,185.52,8992.0,185.5,185.65,185.46,185.52,8992.0
2019-02-13 14:10:00,185.63,185.65,185.41,185.41,15477.0,185.63,185.65,185.41,185.41,15477.0
2019-02-13 14:20:00,185.38,185.68,185.38,185.68,8383.0,185.38,185.68,185.38,185.68,8383.0
2019-02-13 14:30:00,185.71,185.85,185.71,185.79,15433.0,185.71,185.85,185.71,185.79,15433.0
2019-02-13 14:40:00,185.76,186.0,185.73,185.93,15617.0,185.76,186.0,185.73,185.93,15617.0
2019-02-13 14:50:00,185.94,185.94,185.73,185.81,12891.0,185.94,185.94,185.73,185.81,12891.0
2019-02-13 15:00:00,185.86,185.91,185.75,185.85,13020.0,185.86,185.91,185.75,185.85,13020.0
2019-02-13 15:10:00,185.87,186.12,185.87,185.92,11881.0,185.87,186.12,185.87,185.92,11881.0
2019-02-13 15:20:00,185.95,186.05,185.8,186.0,8585.0,185.95,186.05,185.8,186.0,8585.0
2019-02-13 15:30:00,186.07,186.14,185.5,185.5,25301.0,186.07,186.14,185.5,185.5,25301.0
2019-02-13 15:40:00,185.53,185.59,185.01,185.12,49371.0,185.53,185.59,185.01,185.12,49371.0
2019-02-13 15:50:00,185.11,185.39,184.9,185.27,97234.0,185.11,185.39,184.9,185.27,97234.0
2019-02-14 09:30:00,184.52,186.7,183.53,186.21,23089.0,184.52,186.7,183.53,186.21,23089.0
2019-02-14 09:40:00,185.5,185.51,184.0,184.0,20467.0,185.5,185.51,184.0,184.0,20467.0
2019-02-14 09:50:00,184.19,184.98,183.94,184.38,13856.0,184.19,184.98,183.94,184.38,13856.0
2019-02-14 10:00:00,184.21,185.12,184.03,184.96,17521.0,184.21,185.12,184.03,184.96,17521.0
2019-02-14 10:10:00,185.06,185.33,184.71,184.88,30372.0,185.06,185.33,184.71,184.88,30372.0
2019-02-14 10:20:00,184.8,185.31,184.78,185.02,9517.0,184.8,185.31,184.78,185.02,9517.0
2019-02-14 10:30:00,185.02,185.94,184.61,185.06,29717.0,185.02,185.94,184.61,185.06,29717.0
2019-02-14 10:40:00,185.09,185.3,184.58,184.72,31256.0,185.09,185.3,184.58,184.72,31256.0
2019-02-14 10:50:00,184.79,184.92,184.26,184.29,11359.0,184.79,184.92,184.26,184.29,11359.0
2019-02-14 11:00:00,184.43,184.63,184.08,184.63,4675.0,184.43,184.63,184.08,184.63,4675.0
2019-02-14 11:10:00,184.57,185.16,184.36,185.0,28305.0,184.57,185.16,184.36,185.0,28305.0
2019-02-14 11:20:00,184.97,185.08,184.54,184.6,11173.0,184.97,185.08,184.54,184.6,11173.0
2019-02-14 11:30:00,184.61,185.0,184.34,184.95,15596.0,184.61,185.0,184.34,184.95,15596.0
2019-02-14 11:40:00,184.98,185.4,184.87,185.32,5824.0,184.98,185.4,184.87,185.32,5824.0
2019-02-14 11:50:00,185.28,185.36,185.12,185.21,5089.0,185.28,185.36,185.12,185.21,5089.0
2019-02-14 12:00:00,185.28,185.9,185.11,185.82,3015.0,185.28,185.9,185.11,185.82,3015.0
2019-02-14 12:10:00,185.87,186.32,185.63,186.31,15034.0,185.87,186.32,185.63,186.31,15034.0
2019-02-14 12:20:00,186.25,186.35,186.05,186.12,12722.0,186.25,186.35,186.05,186.12,12722.0
2019-02-14 12:30:00,186.13,186.46,186.05,186.39,6788.0,186.13,186.46,186.05,186.39,6788.0
2019-02-14 12:40:00,186.42,186.45,186.02,186.03,4006.0,186.42,186.45,186.02,186.03,4006.0
2019-02-14 12:50:00,185.99,186.28,185.99,186.26,4322.0,185.99,186.28,185.99,186.26,4322.0
2019-02-14 13:00:00,186.27,186.39,185.94,186.02,10939.0,186.27,186.39,185.94,186.02,10939.0
2019-02-14 13:10:00,185.92,186.06,185.86,186.03,3112.0,185.92,186.06,185.86,186.03,3112.0
2019-02-14 13:20:00,186.0,186.0,185.66,185.9,5498.0,186.0,186.0,185.66,185.9,5498.0
2019-02-14 13:30:00,185.86,186.03,185.7,185.71,12150.0,185.86,186.03,185.7,185.71,12150.0
2019-02-14 13:40:00,185.7,186.32,185.61,186.26,20760.0,185.7,186.32,185.61,186.26,20760.0
2019-02-14 13:50:00,186.28,186.39,185.8,185.8,8617.0,186.28,186.39,185.8,185.8,8617.0
2019-02-14 14:00:00,185.8,185.98,185.8,185.97,3535.0,185.8,185.98,185.8,185.97,3535.0
2019-02-14 14:10:00,186.08,186.32,186.02,186.14,6650.0,186.08,186.32,186.02,186.14,6650.0
2019-02-14 14:20:00,186.14,186.54,186.04,186.33,3051.0,186.14,186.54,186.04,186.33,3051.0
2019-02-14 14:30:00,186.33,186.4,186.08,186.25,4455.0,186.33,186.4,186.08,186.25,4455.0
2019-02-14 14:40:00,186.27,186.48,186.21,186.32,4075.0,186.27,186.48,186.21,186.32,4075.0
2019-02-14 14:50:00,186.35,186.39,185.95,186.02,6241.0,186.35,186.39,185.95,186.02,6241.0
2019-02-14 15:00:00,186.24,186.84,186.15,186.16,14011.0,186.24,186.84,186.15,186.16,14011.0
2019-02-14 15:10:00,186.34,186.34,185.94,186.15,8326.0,186.34,186.34,185.94,186.15,8326.0
2019-02-14 15:20:00,186.11,186.18,185.91,186.12,23638.0,186.11,186.18,185.91,186.12,23638.0
2019-02-14 15:30:00,186.08,186.23,185.99,186.1,10609.0,186.08,186.23,185.99,186.1,10609.0
2019-02-14 15:40:00,186.09,186.14,185.78,185.92,11129.0,186.09,186.14,185.78,185.92,11129.0
2019-02-14 15:50:00,185.87,186.03,185.64,185.72,31264.0,185.87,186.03,185.64,185.72,31264.0
2019-02-15 09:30:00,187.56,187.78,185.67,186.45,119912.0,187.56,187.78,185.67,186.45,119912.0
2019-02-15 09:40:00,186.36,186.87,186.1,186.58,18405.0,186.36,186.87,186.1,186.58,18405.0
2019-02-15 09:50:00,186.37,186.39,185.73,186.37,19797.0,186.37,186.39,185.73,186.37,19797.0
2019-02-15 10:00:00,186.3,186.53,185.94,185.98,34649.0,186.3,186.53,185.94,185.98,34649.0
2019-02-15 10:10:00,185.99,186.3,185.97,186.13,45226.0,185.99,186.3,185.97,186.13,45226.0
2019-02-15 10:20:00,186.16,186.6,186.0,186.56,22860.0,186.16,186.6,186.0,186.56,22860.0
2019-02-15 10:30:00,186.52,186.62,185.94,186.2,25804.0,186.52,186.62,185.94,186.2,25804.0
2019-02-15 10:40:00,186.19,186.75,186.13,186.49,22623.0,186.19,186.75,186.13,186.49,22623.0
2019-02-15 10:50:00,186.55,186.6,186.16,186.35,15004.0,186.55,186.6,186.16,186.35,15004.0
2019-02-15 11:00:00,186.37,186.69,186.37,186.6,7359.0,186.37,186.69,186.37,186.6,7359.0
2019-02-15 11:10:00,186.46,186.5,185.99,186.16,12347.0,186.46,186.5,185.99,186.16,12347.0
2019-02-15 11:20:00,186.17,186.35,185.94,186.0,17907.0,186.17,186.35,185.94,186.0,17907.0
2019-02-15 11:30:00,186.08,186.71,186.02,186.71,12261.0,186.08,186.71,186.02,186.71,12261.0
2019-02-15 11:40:00,186.71,187.18,186.47,187.15,22087.0,186.71,187.18,186.47,187.15,22087.0
2019-02-15 11:50:00,187.18,187.21,186.76,186.76,7825.0,187.18,187.21,186.76,186.76,7825.0
2019-02-15 12:00:00,186.9,186.92,186.53,186.85,7060.0,186.9,186.92,186.53,186.85,7060.0
2019-02-15 12:10:00,186.85,187.29,186.83,187.29,7465.0,186.85,187.29,186.83,187.29,7465.0
2019-02-15 12:20:00,187.35,187.6,187.22,187.25,13546.0,187.35,187.6,187.22,187.25,13546.0
2019-02-15 12:30:00,187.25,187.37,187.03,187.14,8559.0,187.25,187.37,187.03,187.14,8559.0
2019-02-15 12:40:00,187.21,187.46,187.18,187.36,6100.0,187.21,187.46,187.18,187.36,6100.0
2019-02-15 12:50:00,187.37,187.65,187.22,187.49,7851.0,187.37,187.65,187.22,187.49,7851.0
2019-02-15 13:00:00,187.49,187.66,187.41,187.41,5796.0,187.49,187.66,187.41,187.41,5796.0
2019-02-15 13:10:00,187.36,187.51,187.24,187.38,5019.0,187.36,187.51,187.24,187.38,5019.0
2019-02-15 13:20:00,187.36,187.43,187.21,187.26,3200.0,187.36,187.43,187.21,187.26,3200.0
2019-02-15 13:30:00,187.28,187.49,187.27,187.38,7036.0,187.28,187.49,187.27,187.38,7036.0
2019-02-15 13:40:00,187.43,187.5,186.82,186.85,100777.0,187.43,187.5,186.82,186.85,100777.0
2019-02-15 13:50:00,186.81,187.06,186.72,187.0,9325.0,186.81,187.06,186.72,187.0,9325.0
2019-02-15 14:00:00,187.02,187.18,186.85,187.0,66049.0,187.02,187.18,186.85,187.0,66049.0
2019-02-15 14:10:00,187.01,187.3,187.0,187.3,9651.0,187.01,187.3,187.0,187.3,9651.0
2019-02-15 14:20:00,187.25,187.41,187.16,187.16,9119.0,187.25,187.41,187.16,187.16,9119.0
2019-02-15 14:30:00,187.08,187.4,187.08,187.4,5599.0,187.08,187.4,187.08,187.4,5599.0
2019-02-15 14:40:00,187.38,187.75,187.38,187.61,4549.0,187.38,187.75,187.38,187.61,4549.0
2019-02-15 14:50:00,187.63,187.77,187.48,187.65,6500.0,187.63,187.77,187.48,187.65,6500.0
2019-02-15 15:00:00,187.64,187.66,187.49,187.63,4992.0,187.64,187.66,187.49,187.63,4992.0
2019-02-15 15:10:00,187.62,187.65,187.21,187.25,9768.0,187.62,187.65,187.21,187.25,9768.0
2019-02-15 15:20:00,187.31,187.49,187.24,187.44,8319.0,187.31,187.49,187.24,187.44,8319.0
2019-02-15 15:30:00,187.45,187.78,187.43,187.78,72258.0,187.45,187.78,187.43,187.78,72258.0
2019-02-15 15:40:00,187.76,188.43,187.71,188.36,137770.0,187.76,188.43,187.71,188.36,137770.0
2019-02-15 15:50:00,188.3,188.56,187.87,188.06,123068.0,188.3,188.56,187.87,188.06,123068.0
2019-02-19 09:30:00,187.9,189.09,187.0,188.56,32388.0,187.9,189.09,187.0,188.56,32388.0
2019-02-19 09:40:00,188.85,188.9,188.1,188.36,17969.0,188.85,188.9,188.1,188.36,17969.0
2019-02-19 09:50:00,188.32,188.32,187.14,187.2,29511.0,188.32,188.32,187.14,187.2,29511.0
2019-02-19 10:00:00,187.26,187.27,186.43,186.75,28874.0,187.26,187.27,186.43,186.75,28874.0
2019-02-19 10:10:00,187.07,187.11,186.38,186.88,11998.0,187.07,187.11,186.38,186.88,11998.0
2019-02-19 10:20:00,186.82,187.02,186.34,186.34,12904.0,186.82,187.02,186.34,186.34,12904.0
2019-02-19 10:30:00,186.4,186.82,186.31,186.8,9593.0,186.4,186.82,186.31,186.8,9593.0
2019-02-19 10:40:00,186.9,187.28,186.84,186.89,10416.0,186.9,187.28,186.84,186.89,10416.0
2019-02-19 10:50:00,186.91,186.94,186.59,186.68,9093.0,186.91,186.94,186.59,186.68,9093.0
2019-02-19 11:00:00,186.68,186.88,186.57,186.58,9487.0,186.68,186.88,186.57,186.58,9487.0
2019-02-19 11:10:00,186.58,187.09,186.5,186.98,8398.0,186.58,187.09,186.5,186.98,8398.0
2019-02-19 11:20:00,186.98,187.07,186.14,186.14,8100.0,186.98,187.07,186.14,186.14,8100.0
2019-02-19 11:30:00,186.22,186.48,186.04,186.07,13425.0,186.22,186.48,186.04,186.07,13425.0
2019-02-19 11:40:00,186.09,186.41,185.83,186.14,11747.0,186.09,186.41,185.83,186.14,11747.0
2019-02-19 11:50:00,186.09,186.54,186.09,186.54,7424.0,186.09,186.54,186.09,186.54,7424.0
2019-02-19 12:00:00,186.53,186.76,186.4,186.76,10787.0,186.53,186.76,186.4,186.76,10787.0
2019-02-19 12:10:00,186.74,186.84,186.59,186.82,17030.0,186.74,186.84,186.59,186.82,17030.0
2019-02-19 12:20:00,186.86,187.21,186.86,187.21,5200.0,186.86,187.21,186.86,187.21,5200.0
2019-02-19 12:30:00,187.21,187.24,186.94,186.96,5583.0,187.21,187.24,186.94,186.96,5583.0
2019-02-19 12:40:00,187.07,187.28,187.06,187.13,6670.0,187.07,187.28,187.06,187.13,6670.0
2019-02-19 12:50:00,187.16,187.27,187.07,187.21,4964.0,187.16,187.27,187.07,187.21,4964.0
2019-02-19 13:00:00,187.22,187.28,186.94,186.94,6643.0,187.22,187.28,186.94,186.94,6643.0
2019-02-19 13:10:00,186.97,187.12,186.97,186.99,3770.0,186.97,187.12,186.97,186.99,3770.0
2019-02-19 13:20:00,186.94,187.11,186.83,186.83,5031.0,186.94,187.11,186.83,186.83,5031.0
2019-02-19 13:30:00,186.79,186.83,186.6,186.78,7564.0,186.79,186.83,186.6,186.78,7564.0
2019-02-19 13:40:00,186.8,186.99,186.66,186.87,4774.0,186.8,186.99,186.66,186.87,4774.0
2019-02-19 13:50:00,186.78,186.93,186.6,186.72,5279.0,186.78,186.93,186.6,186.72,5279.0
2019-02-19 14:00:00,186.72,186.94,186.67,186.75,14827.0,186.72,186.94,186.67,186.75,14827.0
2019-02-19 14:10:00,186.75,186.94,186.74,186.94,4200.0,186.75,186.94,186.74,186.94,4200.0
2019-02-19 14:20:00,186.96,187.0,186.77,186.98,6404.0,186.96,187.0,186.77,186.98,6404.0
2019-02-19 14:30:00,187.01,187.13,186.91,186.97,9738.0,187.01,187.13,186.91,186.97,9738.0
2019-02-19 14:40:00,187.0,187.19,186.97,187.09,7402.0,187.0,187.19,186.97,187.09,7402.0
2019-02-19 14:50:00,187.12,187.22,186.94,186.95,7108.0,187.12,187.22,186.94,186.95,7108.0
2019-02-19 15:00:00,186.98,187.15,186.88,187.15,4055.0,186.98,187.15,186.88,187.15,4055.0
2019-02-19 15:10:00,187.08,187.09,186.82,186.93,7796.0,187.08,187.09,186.82,186.93,7796.0
2019-02-19 15:20:00,186.93,186.94,186.79,186.94,9325.0,186.93,186.94,186.79,186.94,9325.0
2019-02-19 15:30:00,186.93,187.02,186.87,186.91,12950.0,186.93,187.02,186.87,186.91,12950.0
2019-02-19 15:40:00,186.96,187.03,186.74,186.74,15732.0,186.96,187.03,186.74,186.74,15732.0
2019-02-19 15:50:00,186.68,187.03,186.68,186.86,55369.0,186.68,187.03,186.68,186.86,55369.0
2019-02-20 09:30:00,186.06,187.95,186.06,187.66,46864.0,186.06,187.95,186.06,187.66,46864.0
2019-02-20 09:40:00,187.7,188.31,186.79,186.97,17897.0,187.7,188.31,186.79,186.97,17897.0
2019-02-20 09:50:00,187.02,187.57,187.02,187.53,9762.0,187.02,187.57,187.02,187.53,9762.0
2019-02-20 10:00:00,187.68,187.96,187.48,187.51,15376.0,187.68,187.96,187.48,187.51,15376.0
2019-02-20 10:10:00,187.59,187.99,187.47,187.56,16461.0,187.59,187.99,187.47,187.56,16461.0
2019-02-20 10:20:00,187.45,187.5,187.13,187.37,5814.0,187.45,187.5,187.13,187.37,5814.0
2019-02-20 10:30:00,187.45,187.98,187.45,187.98,16598.0,187.45,187.98,187.45,187.98,16598.0
2019-02-20 10:40:00,188.07,188.32,188.04,188.16,15932.0,188.07,188.32,188.04,188.16,15932.0
2019-02-20 10:50:00,188.18,188.21,187.53,187.57,18375.0,188.18,188.21,187.53,187.57,18375.0
2019-02-20 11:00:00,187.43,187.86,187.42,187.67,14894.0,187.43,187.86,187.42,187.67,14894.0
2019-02-20 11:10:00,187.7,187.95,187.64,187.95,20501.0,187.7,187.95,187.64,187.95,20501.0
2019-02-20 11:20:00,188.02,188.41,188.02,188.34,9400.0,188.02,188.41,188.02,188.34,9400.0
2019-02-20 11:30:00,188.31,188.53,188.16,188.41,9323.0,188.31,188.53,188.16,188.41,9323.0
2019-02-20 11:40:00,188.43,188.64,188.27,188.31,11033.0,188.43,188.64,188.27,188.31,11033.0
2019-02-20 11:50:00,188.34,188.47,188.33,188.4,5493.0,188.34,188.47,188.33,188.4,5493.0
2019-02-20 12:00:00,188.48,188.52,187.56,187.61,16758.0,188.48,188.52,187.56,187.61,16758.0
2019-02-20 12:10:00,187.56,187.75,187.3,187.65,12327.0,187.56,187.75,187.3,187.65,12327.0
2019-02-20 12:20:00,187.61,187.62,187.06,187.06,11205.0,187.61,187.62,187.06,187.06,11205.0
2019-02-20 12:30:00,187.0,187.13,186.66,186.74,11913.0,187.0,187.13,186.66,186.74,11913.0
2019-02-20 12:40:00,186.74,186.8,186.23,186.23,14117.0,186.74,186.8,186.23,186.23,14117.0
2019-02-20 12:50:00,186.16,186.23,185.65,185.73,11190.0,186.16,186.23,185.65,185.73,11190.0
2019-02-20 13:00:00,185.73,186.39,185.72,186.03,11217.0,185.73,186.39,185.72,186.03,11217.0
2019-02-20 13:10:00,185.94,186.22,185.94,186.13,5946.0,185.94,186.22,185.94,186.13,5946.0
2019-02-20 13:20:00,186.07,186.26,186.05,186.26,10297.0,186.07,186.26,186.05,186.26,10297.0
2019-02-20 13:30:00,186.19,186.33,186.08,186.19,8298.0,186.19,186.33,186.08,186.19,8298.0
2019-02-20 13:40:00,186.16,186.3,186.08,186.3,7483.0,186.16,186.3,186.08,186.3,7483.0
2019-02-20 13:50:00,186.34,186.74,186.3,186.74,8517.0,186.34,186.74,186.3,186.74,8517.0
2019-02-20 14:00:00,186.66,187.23,186.29,186.79,12501.0,186.66,187.23,186.29,186.79,12501.0
2019-02-20 14:10:00,186.86,186.99,186.39,186.39,11950.0,186.86,186.99,186.39,186.39,11950.0
2019-02-20 14:20:00,186.45,186.57,186.05,186.5,8076.0,186.45,186.57,186.05,186.5,8076.0
2019-02-20 14:30:00,186.53,186.93,186.53,186.81,11138.0,186.53,186.93,186.53,186.81,11138.0
2019-02-20 14:40:00,186.83,187.26,186.81,187.13,13615.0,186.83,187.26,186.81,187.13,13615.0
2019-02-20 14:50:00,187.1,187.42,187.07,187.37,9269.0,187.1,187.42,187.07,187.37,9269.0
2019-02-20 15:00:00,187.32,187.4,187.17,187.21,10743.0,187.32,187.4,187.17,187.21,10743.0
2019-02-20 15:10:00,187.26,187.37,186.99,187.28,10100.0,187.26,187.37,186.99,187.28,10100.0
2019-02-20 15:20:00,187.29,187.52,187.26,187.26,15536.0,187.29,187.52,187.26,187.26,15536.0
2019-02-20 15:30:00,187.11,187.44,187.03,187.4,17053.0,187.11,187.44,187.03,187.4,17053.0
2019-02-20 15:40:00,187.4,187.6,187.38,187.4,22740.0,187.4,187.6,187.38,187.4,22740.0
2019-02-20 15:50:00,187.41,187.95,187.4,187.92,54310.0,187.41,187.95,187.4,187.92,54310.0
2019-02-21 09:30:00,187.7,188.12,187.0,187.35,17561.0,187.7,188.12,187.0,187.35,17561.0
2019-02-21 09:40:00,187.35,187.35,185.52,185.88,22929.0,187.35,187.35,185.52,185.88,22929.0
2019-02-21 09:50:00,185.91,185.91,185.15,185.79,28593.0,185.91,185.91,185.15,185.79,28593.0
2019-02-21 10:00:00,185.79,185.79,184.16,184.46,19728.0,185.79,185.79,184.16,184.46,19728.0
2019-02-21 10:10:00,184.41,184.66,184.01,184.66,24216.0,184.41,184.66,184.01,184.66,24216.0
2019-02-21 10:20:00,184.6,184.61,183.86,184.04,8029.0,184.6,184.61,183.86,184.04,8029.0
2019-02-21 10:30:00,184.13,184.78,184.11,184.69,12069.0,184.13,184.78,184.11,184.69,12069.0
2019-02-21 10:40:00,184.46,185.0,184.44,184.68,18811.0,184.46,185.0,184.44,184.68,18811.0
2019-02-21 10:50:00,184.68,185.04,184.46,184.67,22707.0,184.68,185.04,184.46,184.67,22707.0
2019-02-21 11:00:00,184.72,185.33,184.68,185.23,16040.0,184.72,185.33,184.68,185.23,16040.0
2019-02-21 11:10:00,185.29,185.29,184.79,185.08,12235.0,185.29,185.29,184.79,185.08,12235.0
2019-02-21 11:20:00,184.95,185.05,184.84,184.92,6641.0,184.95,185.05,184.84,184.92,6641.0
2019-02-21 11:30:00,184.9,184.98,184.66,184.74,7581.0,184.9,184.98,184.66,184.74,7581.0
2019-02-21 11:40:00,184.75,185.13,184.69,185.12,11532.0,184.75,185.13,184.69,185.12,11532.0
2019-02-21 11:50:00,185.15,185.57,185.11,185.3,17390.0,185.15,185.57,185.11,185.3,17390.0
2019-02-21 12:00:00,185.28,185.49,185.23,185.3,12939.0,185.28,185.49,185.23,185.3,12939.0
2019-02-21 12:10:00,185.24,185.24,184.52,184.55,15486.0,185.24,185.24,184.52,184.55,15486.0
2019-02-21 12:20:00,184.61,184.87,184.44,184.49,10300.0,184.61,184.87,184.44,184.49,10300.0
2019-02-21 12:30:00,184.53,184.77,184.44,184.66,9132.0,184.53,184.77,184.44,184.66,9132.0
2019-02-21 12:40:00,184.68,184.89,184.57,184.7,9526.0,184.68,184.89,184.57,184.7,9526.0
2019-02-21 12:50:00,184.72,185.12,184.7,185.07,14794.0,184.72,185.12,184.7,185.07,14794.0
2019-02-21 13:00:00,185.05,185.11,184.95,184.97,5966.0,185.05,185.11,184.95,184.97,5966.0
2019-02-21 13:10:00,185.0,185.29,184.97,185.29,16830.0,185.0,185.29,184.97,185.29,16830.0
2019-02-21 13:20:00,185.29,185.34,184.67,184.67,13529.0,185.29,185.34,184.67,184.67,13529.0
2019-02-21 13:30:00,184.74,184.74,184.15,184.4,13488.0,184.74,184.74,184.15,184.4,13488.0
2019-02-21 13:40:00,184.43,184.58,184.1,184.1,11232.0,184.43,184.58,184.1,184.1,11232.0
2019-02-21 13:50:00,184.1,184.34,183.98,184.16,13042.0,184.1,184.34,183.98,184.16,13042.0
2019-02-21 14:00:00,184.18,184.4,184.02,184.02,9014.0,184.18,184.4,184.02,184.02,9014.0
2019-02-21 14:10:00,184.03,184.11,183.76,183.82,14701.0,184.03,184.11,183.76,183.82,14701.0
2019-02-21 14:20:00,183.82,183.88,183.27,183.47,23502.0,183.82,183.88,183.27,183.47,23502.0
2019-02-21 14:30:00,183.51,183.79,183.51,183.54,6655.0,183.51,183.79,183.51,183.54,6655.0
2019-02-21 14:40:00,183.54,183.7,183.27,183.31,13629.0,183.54,183.7,183.27,183.31,13629.0
2019-02-21 14:50:00,183.27,183.6,182.99,183.6,5918.0,183.27,183.6,182.99,183.6,5918.0
2019-02-21 15:00:00,183.51,183.63,183.39,183.5,12038.0,183.51,183.63,183.39,183.5,12038.0
2019-02-21 15:10:00,183.49,183.61,183.21,183.26,35482.0,183.49,183.61,183.21,183.26,35482.0
2019-02-21 15:20:00,183.26,183.3,183.11,183.19,30386.0,183.26,183.3,183.11,183.19,30386.0
2019-02-21 15:30:00,183.24,183.24,182.45,182.45,20125.0,183.24,183.24,182.45,182.45,20125.0
2019-02-21 15:40:00,182.49,182.56,182.16,182.26,57542.0,182.49,182.56,182.16,182.26,57542.0
2019-02-21 15:50:00,182.28,183.11,182.23,183.07,121296.0,182.28,183.11,182.23,183.07,121296.0
2019-02-22 09:30:00,184.36,185.14,182.93,183.8,28133.0,184.36,185.14,182.93,183.8,28133.0
2019-02-22 09:40:00,183.72,184.36,183.49,183.84,14990.0,183.72,184.36,183.49,183.84,14990.0
2019-02-22 09:50:00,183.98,184.36,183.68,184.2,13830.0,183.98,184.36,183.68,184.2,13830.0
2019-02-22 10:00:00,184.12,184.8,184.1,184.1,9903.0,184.12,184.8,184.1,184.1,9903.0
2019-02-22 10:10:00,184.19,184.79,184.19,184.73,11367.0,184.19,184.79,184.19,184.73,11367.0
2019-02-22 10:20:00,184.63,184.89,184.34,184.52,10714.0,184.63,184.89,184.34,184.52,10714.0
2019-02-22 10:30:00,184.41,184.59,183.92,184.32,8693.0,184.41,184.59,183.92,184.32,8693.0
2019-02-22 10:40:00,184.33,184.74,184.33,184.7,6987.0,184.33,184.74,184.33,184.7,6987.0
2019-02-22 10:50:00,184.68,184.87,184.65,184.81,10380.0,184.68,184.87,184.65,184.81,10380.0
2019-02-22 11:00:00,184.86,184.86,184.54,184.69,8207.0,184.86,184.86,184.54,184.69,8207.0
2019-02-22 11:10:00,184.7,184.88,184.53,184.8,15560.0,184.7,184.88,184.53,184.8,15560.0
2019-02-22 11:20:00,184.84,184.93,184.76,184.81,6724.0,184.84,184.93,184.76,184.81,6724.0
2019-02-22 11:30:00,184.78,184.89,184.58,184.65,6400.0,184.78,184.89,184.58,184.65,6400.0
2019-02-22 11:40:00,184.62,184.66,184.45,184.53,8762.0,184.62,184.66,184.45,184.53,8762.0
2019-02-22 11:50:00,184.53,184.71,184.42,184.71,9069.0,184.53,184.71,184.42,184.71,9069.0
2019-02-22 12:00:00,184.62,184.92,184.62,184.82,22100.0,184.62,184.92,184.62,184.82,22100.0
2019-02-22 12:10:00,184.88,184.88,184.72,184.74,18992.0,184.88,184.88,184.72,184.74,18992.0
2019-02-22 12:20:00,184.68,184.84,184.63,184.7,10725.0,184.68,184.84,184.63,184.7,10725.0
2019-02-22 12:30:00,184.66,184.74,184.45,184.63,4553.0,184.66,184.74,184.45,184.63,4553.0
2019-02-22 12:40:00,184.59,184.6,184.48,184.59,3725.0,184.59,184.6,184.48,184.59,3725.0
2019-02-22 12:50:00,184.58,184.87,184.43,184.87,6600.0,184.58,184.87,184.43,184.87,6600.0
2019-02-22 13:00:00,184.82,184.98,184.77,184.97,5207.0,184.82,184.98,184.77,184.97,5207.0
2019-02-22 13:10:00,184.98,185.05,184.81,184.87,15282.0,184.98,185.05,184.81,184.87,15282.0
2019-02-22 13:20:00,184.88,184.96,184.84,184.9,7263.0,184.88,184.96,184.84,184.9,7263.0
2019-02-22 13:30:00,184.93,184.95,184.79,184.91,10815.0,184.93,184.95,184.79,184.91,10815.0
2019-02-22 13:40:00,184.87,184.91,184.73,184.73,7298.0,184.87,184.91,184.73,184.73,7298.0
2019-02-22 13:50:00,184.75,184.78,184.66,184.68,7834.0,184.75,184.78,184.66,184.68,7834.0
2019-02-22 14:00:00,184.73,184.86,184.69,184.81,8893.0,184.73,184.86,184.69,184.81,8893.0
2019-02-22 14:10:00,184.85,185.12,184.79,184.88,14879.0,184.85,185.12,184.79,184.88,14879.0
2019-02-22 14:20:00,184.89,184.89,184.59,184.62,3131.0,184.89,184.89,184.59,184.62,3131.0
2019-02-22 14:30:00,184.68,184.68,183.94,184.12,7199.0,184.68,184.68,183.94,184.12,7199.0
2019-02-22 14:40:00,184.08,184.08,183.8,183.84,6995.0,184.08,184.08,183.8,183.84,6995.0
2019-02-22 14:50:00,183.84,184.4,183.84,183.96,29443.0,183.84,184.4,183.84,183.96,29443.0
2019-02-22 15:00:00,184.08,184.35,184.04,184.26,6140.0,184.08,184.35,184.04,184.26,6140.0
2019-02-22 15:10:00,184.2,184.3,184.16,184.3,3815.0,184.2,184.3,184.16,184.3,3815.0
2019-02-22 15:20:00,184.28,184.73,184.26,184.71,17825.0,184.28,184.73,184.26,184.71,17825.0
2019-02-22 15:30:00,184.72,184.72,184.48,184.59,10986.0,184.72,184.72,184.48,184.59,10986.0
2019-02-22 15:40:00,184.59,184.79,184.53,184.58,22182.0,184.59,184.79,184.53,184.58,22182.0
2019-02-22 15:50:00,184.6,185.84,184.6,185.77,149682.0,184.6,185.84,184.6,185.77,149682.0
2019-02-25 09:30:00,186.74,187.99,186.05,187.14,75531.0,186.74,187.99,186.05,187.14,75531.0
2019-02-25 09:40:00,187.19,187.5,186.29,187.17,26348.0,187.19,187.5,186.29,187.17,26348.0
2019-02-25 09:50:00,187.28,187.36,186.81,187.0,17280.0,187.28,187.36,186.81,187.0,17280.0
2019-02-25 10:00:00,187.05,187.46,186.8,187.36,14407.0,187.05,187.46,186.8,187.36,14407.0
2019-02-25 10:10:00,187.34,187.88,187.34,187.83,12472.0,187.34,187.88,187.34,187.83,12472.0
2019-02-25 10:20:00,187.78,187.88,186.99,187.16,22209.0,187.78,187.88,186.99,187.16,22209.0
2019-02-25 10:30:00,187.11,187.58,187.11,187.29,21952.0,187.11,187.58,187.11,187.29,21952.0
2019-02-25 10:40:00,187.36,187.78,187.36,187.63,15821.0,187.36,187.78,187.36,187.63,15821.0
2019-02-25 10:50:00,187.72,187.92,187.43,187.57,25031.0,187.72,187.92,187.43,187.57,25031.0
2019-02-25 11:00:00,187.59,188.1,187.51,188.06,17832.0,187.59,188.1,187.51,188.06,17832.0
2019-02-25 11:10:00,188.01,188.1,187.6,187.68,11683.0,188.01,188.1,187.6,187.68,11683.0
2019-02-25 11:20:00,187.62,187.97,187.6,187.77,12239.0,187.62,187.97,187.6,187.77,12239.0
2019-02-25 11:30:00,187.73,188.03,187.6,187.88,10338.0,187.73,188.03,187.6,187.88,10338.0
2019-02-25 11:40:00,187.82,187.94,187.7,187.7,10840.0,187.82,187.94,187.7,187.7,10840.0
2019-02-25 11:50:00,187.73,187.9,187.59,187.79,22634.0,187.73,187.9,187.59,187.79,22634.0
2019-02-25 12:00:00,187.8,187.8,187.3,187.3,8400.0,187.8,187.8,187.3,187.3,8400.0
2019-02-25 12:10:00,187.37,187.37,186.66,186.74,15478.0,187.37,187.37,186.66,186.74,15478.0
2019-02-25 12:20:00,186.71,186.74,185.77,185.79,30728.0,186.71,186.74,185.77,185.79,30728.0
2019-02-25 12:30:00,185.78,186.17,185.63,185.97,8102.0,185.78,186.17,185.63,185.97,8102.0
2019-02-25 12:40:00,185.91,186.11,185.9,185.97,7880.0,185.91,186.11,185.9,185.97,7880.0
2019-02-25 12:50:00,186.03,186.05,185.72,185.8,9449.0,186.03,186.05,185.72,185.8,9449.0
2019-02-25 13:00:00,185.8,186.11,185.75,186.0,7105.0,185.8,186.11,185.75,186.0,7105.0
2019-02-25 13:10:00,186.0,186.27,185.88,186.17,8463.0,186.0,186.27,185.88,186.17,8463.0
2019-02-25 13:20:00,186.17,186.32,186.15,186.25,4313.0,186.17,186.32,186.15,186.25,4313.0
2019-02-25 13:30:00,186.18,186.28,186.03,186.03,5193.0,186.18,186.28,186.03,186.03,5193.0
2019-02-25 13:40:00,186.08,186.25,186.06,186.12,9876.0,186.08,186.25,186.06,186.12,9876.0
2019-02-25 13:50:00,186.12,186.37,186.11,186.31,7125.0,186.12,186.37,186.11,186.31,7125.0
2019-02-25 14:00:00,186.31,186.46,186.29,186.29,6535.0,186.31,186.46,186.29,186.29,6535.0
2019-02-25 14:10:00,186.33,186.33,186.05,186.05,17336.0,186.33,186.33,186.05,186.05,17336.0
2019-02-25 14:20:00,186.1,186.35,185.86,186.06,17843.0,186.1,186.35,185.86,186.06,17843.0
2019-02-25 14:30:00,186.08,186.61,186.07,186.54,7310.0,186.08,186.61,186.07,186.54,7310.0
2019-02-25 14:40:00,186.53,186.85,186.51,186.78,5196.0,186.53,186.85,186.51,186.78,5196.0
2019-02-25 14:50:00,186.83,186.84,186.63,186.75,4400.0,186.83,186.84,186.63,186.75,4400.0
2019-02-25 15:00:00,186.83,186.84,186.63,186.76,5233.0,186.83,186.84,186.63,186.76,5233.0
2019-02-25 15:10:00,186.76,187.04,186.71,186.96,10430.0,186.76,187.04,186.71,186.96,10430.0
2019-02-25 15:20:00,186.94,186.96,186.5,186.5,7500.0,186.94,186.96,186.5,186.5,7500.0
2019-02-25 15:30:00,186.57,186.91,186.56,186.76,11136.0,186.57,186.91,186.56,186.76,11136.0
2019-02-25 15:40:00,186.75,186.75,186.22,186.44,17142.0,186.75,186.75,186.22,186.44,17142.0
2019-02-25 15:50:00,186.42,186.82,186.3,186.3,88150.0,186.42,186.82,186.3,186.3,88150.0
2019-02-26 09:30:00,186.26,187.06,184.89,187.05,22828.0,186.26,187.06,184.89,187.05,22828.0
2019-02-26 09:40:00,186.79,187.12,186.26,186.53,10711.0,186.79,187.12,186.26,186.53,10711.0
2019-02-26 09:50:00,186.54,187.13,186.44,186.71,16186.0,186.54,187.13,186.44,186.71,16186.0
2019-02-26 10:00:00,186.67,187.41,186.36,187.27,11751.0,186.67,187.41,186.36,187.27,11751.0
2019-02-26 10:10:00,187.24,187.96,187.24,187.72,16387.0,187.24,187.96,187.24,187.72,16387.0
2019-02-26 10:20:00,187.86,188.28,187.76,188.11,16592.0,187.86,188.28,187.76,188.11,16592.0
2019-02-26 10:30:00,188.02,188.06,187.6,187.79,7830.0,188.02,188.06,187.6,187.79,7830.0
2019-02-26 10:40:00,187.8,188.26,187.79,188.0,14496.0,187.8,188.26,187.79,188.0,14496.0
2019-02-26 10:50:00,188.03,188.42,187.86,188.42,17484.0,188.03,188.42,187.86,188.42,17484.0
2019-02-26 11:00:00,188.45,188.5,188.11,188.5,106815.0,188.45,188.5,188.11,188.5,106815.0
2019-02-26 11:10:00,188.54,189.47,188.53,189.19,19673.0,188.54,189.47,188.53,189.19,19673.0
2019-02-26 11:20:00,189.34,189.74,189.13,189.45,25432.0,189.34,189.74,189.13,189.45,25432.0
2019-02-26 11:30:00,189.41,189.98,189.41,189.48,15883.0,189.41,189.98,189.41,189.48,15883.0
2019-02-26 11:40:00,189.46,189.78,189.45,189.68,12164.0,189.46,189.78,189.45,189.68,12164.0
2019-02-26 11:50:00,189.72,189.98,189.7,189.85,11078.0,189.72,189.98,189.7,189.85,11078.0
2019-02-26 12:00:00,189.79,189.93,189.53,189.53,14239.0,189.79,189.93,189.53,189.53,14239.0
2019-02-26 12:10:00,189.52,189.68,189.44,189.62,9705.0,189.52,189.68,189.44,189.62,9705.0
2019-02-26 12:20:00,189.58,189.61,189.05,189.05,19239.0,189.58,189.61,189.05,189.05,19239.0
2019-02-26 12:30:00,188.97,189.01,188.56,188.78,17079.0,188.97,189.01,188.56,188.78,17079.0
2019-02-26 12:40:00,188.79,189.2,188.79,189.03,11493.0,188.79,189.2,188.79,189.03,11493.0
2019-02-26 12:50:00,189.09,189.17,188.9,188.97,5088.0,189.09,189.17,188.9,188.97,5088.0
2019-02-26 13:00:00,188.98,189.19,188.98,189.09,5712.0,188.98,189.19,188.98,189.09,5712.0
2019-02-26 13:10:00,189.16,189.25,188.82,189.0,11126.0,189.16,189.25,188.82,189.0,11126.0
2019-02-26 13:20:00,189.03,189.23,188.82,188.99,42672.0,189.03,189.23,188.82,188.99,42672.0
2019-02-26 13:30:00,188.99,188.99,188.65,188.83,4418.0,188.99,188.99,188.65,188.83,4418.0
2019-02-26 13:40:00,188.92,189.13,188.81,188.96,5983.0,188.92,189.13,188.81,188.96,5983.0
2019-02-26 13:50:00,189.01,189.19,188.98,189.15,4810.0,189.01,189.19,188.98,189.15,4810.0
2019-02-26 14:00:00,189.15,189.29,188.76,188.83,11984.0,189.15,189.29,188.76,188.83,11984.0
2019-02-26 14:10:00,188.84,188.95,188.74,188.88,9775.0,188.84,188.95,188.74,188.88,9775.0
2019-02-26 14:20:00,188.88,189.06,188.82,189.06,6796.0,188.88,189.06,188.82,189.06,6796.0
2019-02-26 14:30:00,189.06,189.25,189.05,189.13,24689.0,189.06,189.25,189.05,189.13,24689.0
2019-02-26 14:40:00,189.07,189.22,188.92,189.18,39145.0,189.07,189.22,188.92,189.18,39145.0
2019-02-26 14:50:00,189.17,189.22,188.89,189.22,31948.0,189.17,189.22,188.89,189.22,31948.0
2019-02-26 15:00:00,189.22,189.79,189.22,189.68,11444.0,189.22,189.79,189.22,189.68,11444.0
2019-02-26 15:10:00,189.74,189.9,189.62,189.8,8415.0,189.74,189.9,189.62,189.8,8415.0
2019-02-26 15:20:00,189.81,189.99,189.78,189.85,10586.0,189.81,189.99,189.78,189.85,10586.0
2019-02-26 15:30:00,189.84,189.91,189.49,189.58,29302.0,189.84,189.91,189.49,189.58,29302.0
2019-02-26 15:40:00,189.62,189.65,189.29,189.34,31135.0,189.62,189.65,189.29,189.34,31135.0
2019-02-26 15:50:00,189.36,189.44,188.83,188.87,41430.0,189.36,189.44,188.83,188.87,41430.0
2019-02-27 09:30:00,187.97,188.88,187.96,188.75,23187.0,187.97,188.88,187.96,188.75,23187.0
2019-02-27 09:40:00,188.7,189.09,188.45,188.6,18278.0,188.7,189.09,188.45,188.6,18278.0
2019-02-27 09:50:00,188.72,188.8,188.09,188.35,5695.0,188.72,188.8,188.09,188.35,5695.0
2019-02-27 10:00:00,188.27,188.32,187.7,188.18,4864.0,188.27,188.32,187.7,188.18,4864.0
2019-02-27 10:10:00,188.12,188.12,187.04,187.17,10488.0,188.12,188.12,187.04,187.17,10488.0
2019-02-27 10:20:00,187.18,187.18,186.44,186.9,8814.0,187.18,187.18,186.44,186.9,8814.0
2019-02-27 10:30:00,186.81,187.05,186.53,186.89,12713.0,186.81,187.05,186.53,186.89,12713.0
2019-02-27 10:40:00,186.89,187.42,186.86,187.41,9794.0,186.89,187.42,186.86,187.41,9794.0
2019-02-27 10:50:00,187.45,187.47,186.94,187.09,6904.0,187.45,187.47,186.94,187.09,6904.0
2019-02-27 11:00:00,187.06,187.25,186.85,187.19,7212.0,187.06,187.25,186.85,187.19,7212.0
2019-02-27 11:10:00,187.26,187.28,186.81,186.93,6100.0,187.26,187.28,186.81,186.93,6100.0
2019-02-27 11:20:00,186.92,187.36,186.89,187.25,5744.0,186.92,187.36,186.89,187.25,5744.0
2019-02-27 11:30:00,187.23,187.62,187.23,187.5,7209.0,187.23,187.62,187.23,187.5,7209.0
2019-02-27 11:40:00,187.6,187.79,187.47,187.79,5458.0,187.6,187.79,187.47,187.79,5458.0
2019-02-27 11:50:00,187.77,187.98,187.76,187.89,4934.0,187.77,187.98,187.76,187.89,4934.0
2019-02-27 12:00:00,187.95,188.38,187.95,188.38,6713.0,187.95,188.38,187.95,188.38,6713.0
2019-02-27 12:10:00,188.3,188.83,188.3,188.68,8086.0,188.3,188.83,188.3,188.68,8086.0
2019-02-27 12:20:00,188.74,188.98,188.64,188.64,9045.0,188.74,188.98,188.64,188.64,9045.0
2019-02-27 12:30:00,188.65,188.89,188.63,188.63,2300.0,188.65,188.89,188.63,188.63,2300.0
2019-02-27 12:40:00,188.64,188.67,188.41,188.65,3001.0,188.64,188.67,188.41,188.65,3001.0
2019-02-27 12:50:00,188.76,188.76,188.6,188.63,2000.0,188.76,188.76,188.6,188.63,2000.0
2019-02-27 13:00:00,188.58,188.64,188.45,188.51,6222.0,188.58,188.64,188.45,188.51,6222.0
2019-02-27 13:10:00,188.48,188.86,188.42,188.72,5846.0,188.48,188.86,188.42,188.72,5846.0
2019-02-27 13:20:00,188.73,189.33,188.72,189.13,29008.0,188.73,189.33,188.72,189.13,29008.0
2019-02-27 13:30:00,189.07,189.07,188.72,188.72,3622.0,189.07,189.07,188.72,188.72,3622.0
2019-02-27 13:40:00,188.71,188.8,188.56,188.8,3987.0,188.71,188.8,188.56,188.8,3987.0
2019-02-27 13:50:00,188.84,188.91,188.76,188.83,2900.0,188.84,188.91,188.76,188.83,2900.0
2019-02-27 14:00:00,188.81,188.88,188.74,188.75,2768.0,188.81,188.88,188.74,188.75,2768.0
2019-02-27 14:10:00,188.71,189.17,188.71,188.96,9678.0,188.71,189.17,188.71,188.96,9678.0
2019-02-27 14:20:00,189.05,189.06,188.75,188.86,5387.0,189.05,189.06,188.75,188.86,5387.0
2019-02-27 14:30:00,188.92,189.28,188.89,189.22,12386.0,188.92,189.28,188.89,189.22,12386.0
2019-02-27 14:40:00,189.27,189.57,189.23,189.51,7230.0,189.27,189.57,189.23,189.51,7230.0
2019-02-27 14:50:00,189.51,189.55,189.3,189.37,6848.0,189.51,189.55,189.3,189.37,6848.0
2019-02-27 15:00:00,189.35,189.41,189.25,189.31,7293.0,189.35,189.41,189.25,189.31,7293.0
2019-02-27 15:10:00,189.34,189.65,189.27,189.5,16242.0,189.34,189.65,189.27,189.5,16242.0
2019-02-27 15:20:00,189.51,189.51,189.22,189.25,6467.0,189.51,189.51,189.22,189.25,6467.0
2019-02-27 15:30:00,189.22,189.52,189.11,189.43,7464.0,189.22,189.52,189.11,189.43,7464.0
2019-02-27 15:40:00,189.44,189.44,189.16,189.32,15711.0,189.44,189.44,189.16,189.32,15711.0
2019-02-27 15:50:00,189.34,189.87,189.12,189.82,52496.0,189.34,189.87,189.12,189.82,52496.0
2019-02-28 09:30:00,189.74,189.74,188.33,189.29,25108.0,189.74,189.74,188.33,189.29,25108.0
2019-02-28 09:40:00,188.87,189.29,188.52,189.05,17698.0,188.87,189.29,188.52,189.05,17698.0
2019-02-28 09:50:00,189.05,189.39,188.99,189.07,7802.0,189.05,189.39,188.99,189.07,7802.0
2019-02-28 10:00:00,188.96,189.03,188.38,188.84,26122.0,188.96,189.03,188.38,188.84,26122.0
2019-02-28 10:10:00,188.83,189.06,188.34,188.48,15509.0,188.83,189.06,188.34,188.48,15509.0
2019-02-28 10:20:00,188.47,188.81,188.23,188.29,52960.0,188.47,188.81,188.23,188.29,52960.0
2019-02-28 10:30:00,188.3,189.27,188.23,189.14,40989.0,188.3,189.27,188.23,189.14,40989.0
2019-02-28 10:40:00,189.11,189.38,188.84,188.88,22022.0,189.11,189.38,188.84,188.88,22022.0
2019-02-28 10:50:00,188.94,189.06,188.54,189.06,33700.0,188.94,189.06,188.54,189.06,33700.0
2019-02-28 11:00:00,188.95,189.13,188.8,188.9,22081.0,188.95,189.13,188.8,188.9,22081.0
2019-02-28 11:10:00,188.94,189.18,188.75,188.89,36092.0,188.94,189.18,188.75,188.89,36092.0
2019-02-28 11:20:00,188.86,189.05,188.58,188.68,13531.0,188.86,189.05,188.58,188.68,13531.0
2019-02-28 11:30:00,188.7,188.88,188.62,188.88,13400.0,188.7,188.88,188.62,188.88,13400.0
2019-02-28 11:40:00,188.87,188.92,188.67,188.77,8929.0,188.87,188.92,188.67,188.77,8929.0
2019-02-28 11:50:00,188.82,189.07,188.69,189.03,14479.0,188.82,189.07,188.69,189.03,14479.0
2019-02-28 12:00:00,189.0,189.05,188.87,188.97,5164.0,189.0,189.05,188.87,188.97,5164.0
2019-02-28 12:10:00,189.02,189.4,189.02,189.4,3935.0,189.02,189.4,189.02,189.4,3935.0
2019-02-28 12:20:00,189.47,189.92,189.47,189.88,5300.0,189.47,189.92,189.47,189.88,5300.0
2019-02-28 12:30:00,189.92,189.97,189.67,189.73,6882.0,189.92,189.97,189.67,189.73,6882.0
2019-02-28 12:40:00,189.73,189.86,189.55,189.65,9699.0,189.73,189.86,189.55,189.65,9699.0
2019-02-28 12:50:00,189.76,189.79,189.56,189.75,8017.0,189.76,189.79,189.56,189.75,8017.0
2019-02-28 13:00:00,189.81,189.81,189.43,189.58,3989.0,189.81,189.81,189.43,189.58,3989.0
2019-02-28 13:10:00,189.54,189.77,189.54,189.7,15162.0,189.54,189.77,189.54,189.7,15162.0
2019-02-28 13:20:00,189.63,189.89,189.62,189.79,20756.0,189.63,189.89,189.62,189.79,20756.0
2019-02-28 13:30:00,189.78,189.96,189.71,189.95,9724.0,189.78,189.96,189.71,189.95,9724.0
2019-02-28 13:40:00,189.94,190.04,189.57,189.62,14547.0,189.94,190.04,189.57,189.62,14547.0
2019-02-28 13:50:00,189.65,189.8,189.56,189.64,5694.0,189.65,189.8,189.56,189.64,5694.0
2019-02-28 14:00:00,189.63,189.63,189.34,189.42,4600.0,189.63,189.63,189.34,189.42,4600.0
2019-02-28 14:10:00,189.42,189.45,189.09,189.25,6705.0,189.42,189.45,189.09,189.25,6705.0
2019-02-28 14:20:00,189.18,189.47,189.18,189.46,5558.0,189.18,189.47,189.18,189.46,5558.0
2019-02-28 14:30:00,189.4,189.4,189.08,189.17,5555.0,189.4,189.4,189.08,189.17,5555.0
2019-02-28 14:40:00,189.14,189.19,188.93,189.06,12355.0,189.14,189.19,188.93,189.06,12355.0
2019-02-28 14:50:00,189.14,189.37,188.88,189.36,10417.0,189.14,189.37,188.88,189.36,10417.0
2019-02-28 15:00:00,189.41,189.54,189.31,189.52,9361.0,189.41,189.54,189.31,189.52,9361.0
2019-02-28 15:10:00,189.52,189.61,189.27,189.35,15150.0,189.52,189.61,189.27,189.35,15150.0
2019-02-28 15:20:00,189.38,189.41,189.21,189.29,17973.0,189.38,189.41,189.21,189.29,17973.0
2019-02-28 15:30:00,189.34,189.56,189.23,189.32,19710.0,189.34,189.56,189.23,189.32,19710.0
2019-02-28 15:40:00,189.36,189.36,189.08,189.24,58715.0,189.36,189.36,189.08,189.24,58715.0
2019-02-28 15:50:00,189.23,189.23,188.44,188.78,89726.0,189.23,189.23,188.44,188.78,89726.0
2019-03-01 09:30:00,189.95,190.91,189.42,190.49,25560.0,189.95,190.91,189.42,190.49,25560.0
2019-03-01 09:40:00,190.41,190.75,189.95,190.1,29554.0,190.41,190.75,189.95,190.1,29554.0
2019-03-01 09:50:00,190.26,190.66,190.14,190.45,27307.0,190.26,190.66,190.14,190.45,27307.0
2019-03-01 10:00:00,190.28,190.96,190.11,190.9,15554.0,190.28,190.96,190.11,190.9,15554.0
2019-03-01 10:10:00,190.84,191.04,190.69,190.78,10866.0,190.84,191.04,190.69,190.78,10866.0
2019-03-01 10:20:00,190.85,190.85,189.71,189.78,17026.0,190.85,190.85,189.71,189.78,17026.0
2019-03-01 10:30:00,189.72,189.88,189.53,189.77,12230.0,189.72,189.88,189.53,189.77,12230.0
2019-03-01 10:40:00,189.75,190.26,189.68,189.88,15945.0,189.75,190.26,189.68,189.88,15945.0
2019-03-01 10:50:00,189.81,189.82,189.51,189.76,10262.0,189.81,189.82,189.51,189.76,10262.0
2019-03-01 11:00:00,189.73,189.94,189.57,189.61,10333.0,189.73,189.94,189.57,189.61,10333.0
2019-03-01 11:10:00,189.78,189.86,189.49,189.78,13459.0,189.78,189.86,189.49,189.78,13459.0
2019-03-01 11:20:00,190.0,190.06,189.33,189.52,18231.0,190.0,190.06,189.33,189.52,18231.0
2019-03-01 11:30:00,189.7,189.85,189.28,189.78,5800.0,189.7,189.85,189.28,189.78,5800.0
2019-03-01 11:40:00,189.78,189.83,189.6,189.63,5990.0,189.78,189.83,189.6,189.63,5990.0
2019-03-01 11:50:00,189.64,189.89,189.42,189.76,15575.0,189.64,189.89,189.42,189.76,15575.0
2019-03-01 12:00:00,189.8,190.22,189.8,190.22,5675.0,189.8,190.22,189.8,190.22,5675.0
2019-03-01 12:10:00,190.27,190.57,190.17,190.49,3857.0,190.27,190.57,190.17,190.49,3857.0
2019-03-01 12:20:00,190.63,190.93,190.49,190.8,8175.0,190.63,190.93,190.49,190.8,8175.0
2019-03-01 12:30:00,190.9,191.23,190.89,191.14,16664.0,190.9,191.23,190.89,191.14,16664.0
2019-03-01 12:40:00,191.11,191.48,191.04,191.27,9599.0,191.11,191.48,191.04,191.27,9599.0
2019-03-01 12:50:00,191.33,191.41,191.13,191.16,7539.0,191.33,191.41,191.13,191.16,7539.0
2019-03-01 13:00:00,191.1,191.44,191.1,191.42,15058.0,191.1,191.44,191.1,191.42,15058.0
2019-03-01 13:10:00,191.38,191.67,191.32,191.58,11084.0,191.38,191.67,191.32,191.58,11084.0
2019-03-01 13:20:00,191.57,191.58,191.39,191.52,3974.0,191.57,191.58,191.39,191.52,3974.0
2019-03-01 13:30:00,191.56,191.6,191.36,191.54,16050.0,191.56,191.6,191.36,191.54,16050.0
2019-03-01 13:40:00,191.53,191.71,191.45,191.47,9660.0,191.53,191.71,191.45,191.47,9660.0
2019-03-01 13:50:00,191.51,191.75,191.46,191.61,16097.0,191.51,191.75,191.46,191.61,16097.0
2019-03-01 14:00:00,191.64,191.64,191.43,191.46,14251.0,191.64,191.64,191.43,191.46,14251.0
2019-03-01 14:10:00,191.53,191.93,191.5,191.85,8111.0,191.53,191.93,191.5,191.85,8111.0
2019-03-01 14:20:00,191.82,192.15,191.74,192.14,9042.0,191.82,192.15,191.74,192.14,9042.0
2019-03-01 14:30:00,192.1,192.17,191.85,192.12,5582.0,192.1,192.17,191.85,192.12,5582.0
2019-03-01 14:40:00,192.18,192.37,192.11,192.11,8426.0,192.18,192.37,192.11,192.11,8426.0
2019-03-01 14:50:00,192.13,192.69,192.12,192.53,15772.0,192.13,192.69,192.12,192.53,15772.0
2019-03-01 15:00:00,192.52,192.56,191.88,191.97,13075.0,192.52,192.56,191.88,191.97,13075.0
2019-03-01 15:10:00,191.97,191.99,191.83,191.86,11373.0,191.97,191.99,191.83,191.86,11373.0
2019-03-01 15:20:00,191.97,192.26,191.9,192.16,15767.0,191.97,192.26,191.9,192.16,15767.0
2019-03-01 15:30:00,192.19,192.25,191.86,192.01,22040.0,192.19,192.25,191.86,192.01,22040.0
2019-03-01 15:40:00,191.96,192.24,191.76,191.93,31456.0,191.96,192.24,191.76,191.93,31456.0
2019-03-01 15:50:00,191.92,192.19,191.84,192.09,66637.0,191.92,192.19,191.84,192.09,66637.0
2019-03-04 09:30:00,193.03,193.89,192.28,193.11,42483.0,193.03,193.89,192.28,193.11,42483.0
2019-03-04 09:40:00,192.97,193.87,192.78,193.23,21293.0,192.97,193.87,192.78,193.23,21293.0
2019-03-04 09:50:00,193.17,193.43,192.77,193.31,33393.0,193.17,193.43,192.77,193.31,33393.0
2019-03-04 10:00:00,193.26,193.28,192.33,192.46,23703.0,193.26,193.28,192.33,192.46,23703.0
2019-03-04 10:10:00,192.34,192.44,192.11,192.19,10128.0,192.34,192.44,192.11,192.19,10128.0
2019-03-04 10:20:00,192.13,192.13,191.56,191.57,4882.0,192.13,192.13,191.56,191.57,4882.0
2019-03-04 10:30:00,191.66,191.97,191.45,191.62,13988.0,191.66,191.97,191.45,191.62,13988.0
2019-03-04 10:40:00,191.62,191.68,191.41,191.61,10964.0,191.62,191.68,191.41,191.61,10964.0
2019-03-04 10:50:00,191.56,191.56,191.14,191.31,12511.0,191.56,191.56,191.14,191.31,12511.0
2019-03-04 11:00:00,191.27,191.27,190.61,190.66,13389.0,191.27,191.27,190.61,190.66,13389.0
2019-03-04 11:10:00,190.55,190.75,190.05,190.26,8144.0,190.55,190.75,190.05,190.26,8144.0
2019-03-04 11:20:00,190.18,190.18,189.32,189.74,9699.0,190.18,190.18,189.32,189.74,9699.0
2019-03-04 11:30:00,189.67,189.74,189.17,189.52,9382.0,189.67,189.74,189.17,189.52,9382.0
2019-03-04 11:40:00,189.48,189.52,188.38,188.38,15044.0,189.48,189.52,188.38,188.38,15044.0
2019-03-04 11:50:00,188.45,188.53,187.88,188.05,9492.0,188.45,188.53,187.88,188.05,9492.0
2019-03-04 12:00:00,188.11,188.38,188.09,188.2,6968.0,188.11,188.38,188.09,188.2,6968.0
2019-03-04 12:10:00,188.2,188.21,187.36,187.36,13541.0,188.2,188.21,187.36,187.36,13541.0
2019-03-04 12:20:00,187.47,187.76,187.11,187.76,14000.0,187.47,187.76,187.11,187.76,14000.0
2019-03-04 12:30:00,187.73,188.04,187.57,187.77,5414.0,187.73,188.04,187.57,187.77,5414.0
2019-03-04 12:40:00,187.63,187.63,186.86,187.12,8900.0,187.63,187.63,186.86,187.12,8900.0
2019-03-04 12:50:00,187.07,187.4,186.97,187.32,7454.0,187.07,187.4,186.97,187.32,7454.0
2019-03-04 13:00:00,187.11,187.23,186.77,186.8,3448.0,187.11,187.23,186.77,186.8,3448.0
2019-03-04 13:10:00,186.71,187.31,186.71,187.27,5700.0,186.71,187.31,186.71,187.27,5700.0
2019-03-04 13:20:00,187.31,188.57,187.31,188.57,16726.0,187.31,188.57,187.31,188.57,16726.0
2019-03-04 13:30:00,188.48,188.65,188.09,188.09,19651.0,188.48,188.65,188.09,188.09,19651.0
2019-03-04 13:40:00,188.12,188.79,188.12,188.55,9286.0,188.12,188.79,188.12,188.55,9286.0
2019-03-04 13:50:00,188.6,189.43,188.57,189.21,21204.0,188.6,189.43,188.57,189.21,21204.0
2019-03-04 14:00:00,189.15,189.15,188.72,188.97,10944.0,189.15,189.15,188.72,188.97,10944.0
2019-03-04 14:10:00,188.9,188.95,188.7,188.79,4239.0,188.9,188.95,188.7,188.79,4239.0
2019-03-04 14:20:00,188.79,189.33,188.66,189.28,6721.0,188.79,189.33,188.66,189.28,6721.0
2019-03-04 14:30:00,189.29,189.29,188.9,189.03,5730.0,189.29,189.29,188.9,189.03,5730.0
2019-03-04 14:40:00,189.11,189.24,188.83,188.96,6129.0,189.11,189.24,188.83,188.96,6129.0
2019-03-04 14:50:00,188.96,189.32,188.62,188.62,10179.0,188.96,189.32,188.62,188.62,10179.0
2019-03-04 15:00:00,188.65,188.84,188.5,188.84,10456.0,188.65,188.84,188.5,188.84,10456.0
2019-03-04 15:10:00,188.81,189.02,188.8,188.9,8399.0,188.81,189.02,188.8,188.9,8399.0
2019-03-04 15:20:00,188.89,189.32,188.77,189.2,12897.0,188.89,189.32,188.77,189.2,12897.0
2019-03-04 15:30:00,189.22,189.84,189.18,189.59,36794.0,189.22,189.84,189.18,189.59,36794.0
2019-03-04 15:40:00,189.59,189.93,189.59,189.72,24382.0,189.59,189.93,189.59,189.72,24382.0
2019-03-04 15:50:00,189.74,190.17,189.52,190.08,65557.0,189.74,190.17,189.52,190.08,65557.0
2019-03-05 09:30:00,190.16,190.35,188.46,190.12,27344.0,190.16,190.35,188.46,190.12,27344.0
2019-03-05 09:40:00,189.93,190.12,188.63,188.83,29633.0,189.93,190.12,188.63,188.83,29633.0
2019-03-05 09:50:00,188.8,189.53,188.41,189.24,13259.0,188.8,189.53,188.41,189.24,13259.0
2019-03-05 10:00:00,189.35,189.97,189.34,189.86,12608.0,189.35,189.97,189.34,189.86,12608.0
2019-03-05 10:10:00,189.73,189.75,189.1,189.1,57058.0,189.73,189.75,189.1,189.1,57058.0
2019-03-05 10:20:00,189.09,189.92,188.94,189.82,61859.0,189.09,189.92,188.94,189.82,61859.0
2019-03-05 10:30:00,189.84,190.34,189.84,190.31,5133.0,189.84,190.34,189.84,190.31,5133.0
2019-03-05 10:40:00,190.41,190.51,189.99,190.27,7381.0,190.41,190.51,189.99,190.27,7381.0
2019-03-05 10:50:00,190.38,190.51,189.44,189.77,55182.0,190.38,190.51,189.44,189.77,55182.0
2019-03-05 11:00:00,189.77,190.16,189.62,189.88,11550.0,189.77,190.16,189.62,189.88,11550.0
2019-03-05 11:10:00,189.86,190.0,189.63,189.8,4882.0,189.86,190.0,189.63,189.8,4882.0
2019-03-05 11:20:00,189.71,189.79,189.45,189.47,4342.0,189.71,189.79,189.45,189.47,4342.0
2019-03-05 11:30:00,189.42,189.8,189.34,189.8,4390.0,189.42,189.8,189.34,189.8,4390.0
2019-03-05 11:40:00,189.93,190.0,189.73,190.0,5544.0,189.93,190.0,189.73,190.0,5544.0
2019-03-05 11:50:00,189.96,190.09,189.51,189.73,7569.0,189.96,190.09,189.51,189.73,7569.0
2019-03-05 12:00:00,189.68,189.95,189.67,189.74,4836.0,189.68,189.95,189.67,189.74,4836.0
2019-03-05 12:10:00,189.78,189.84,189.38,189.39,3012.0,189.78,189.84,189.38,189.39,3012.0
2019-03-05 12:20:00,189.38,189.38,189.02,189.04,7660.0,189.38,189.38,189.02,189.04,7660.0
2019-03-05 12:30:00,189.06,189.27,188.8,188.97,4332.0,189.06,189.27,188.8,188.97,4332.0
2019-03-05 12:40:00,189.08,189.12,188.88,188.93,3712.0,189.08,189.12,188.88,188.93,3712.0
2019-03-05 12:50:00,189.01,189.2,189.0,189.09,2335.0,189.01,189.2,189.0,189.09,2335.0
2019-03-05 13:00:00,189.14,189.75,189.04,189.68,17886.0,189.14,189.75,189.04,189.68,17886.0
2019-03-05 13:10:00,189.68,189.82,189.41,189.41,4140.0,189.68,189.82,189.41,189.41,4140.0
2019-03-05 13:20:00,189.42,189.6,189.22,189.22,9266.0,189.42,189.6,189.22,189.22,9266.0
2019-03-05 13:30:00,189.23,189.27,189.11,189.12,4355.0,189.23,189.27,189.11,189.12,4355.0
2019-03-05 13:40:00,189.12,189.21,188.89,188.89,6056.0,189.12,189.21,188.89,188.89,6056.0
2019-03-05 13:50:00,188.99,189.07,188.82,189.03,3317.0,188.99,189.07,188.82,189.03,3317.0
2019-03-05 14:00:00,189.02,189.37,189.02,189.18,5000.0,189.02,189.37,189.02,189.18,5000.0
2019-03-05 14:10:00,189.23,189.23,189.0,189.13,6902.0,189.23,189.23,189.0,189.13,6902.0
2019-03-05 14:20:00,189.19,189.31,189.08,189.26,6255.0,189.19,189.31,189.08,189.26,6255.0
2019-03-05 14:30:00,189.3,189.36,189.05,189.23,5458.0,189.3,189.36,189.05,189.23,5458.0
2019-03-05 14:40:00,189.18,189.41,189.07,189.18,18850.0,189.18,189.41,189.07,189.18,18850.0
2019-03-05 14:50:00,189.14,189.55,189.11,189.48,5344.0,189.14,189.55,189.11,189.48,5344.0
2019-03-05 15:00:00,189.43,189.48,187.57,187.88,17170.0,189.43,189.48,187.57,187.88,17170.0
2019-03-05 15:10:00,187.93,188.5,187.52,187.85,11165.0,187.93,188.5,187.52,187.85,11165.0
2019-03-05 15:20:00,187.87,188.14,187.69,188.08,14090.0,187.87,188.14,187.69,188.08,14090.0
2019-03-05 15:30:00,188.09,188.09,187.71,187.91,11133.0,188.09,188.09,187.71,187.91,11133.0
2019-03-05 15:40:00,187.94,188.29,187.94,188.01,18758.0,187.94,188.29,187.94,188.01,18758.0
2019-03-05 15:50:00,188.0,188.08,187.74,187.79,77895.0,188.0,188.08,187.74,187.79,77895.0
2019-03-06 09:30:00,188.18,188.7,186.68,187.16,16301.0,188.18,188.7,186.68,187.16,16301.0
2019-03-06 09:40:00,187.05,187.54,185.87,185.9,30888.0,187.05,187.54,185.87,185.9,30888.0
2019-03-06 09:50:00,186.07,186.3,185.77,186.01,18796.0,186.07,186.3,185.77,186.01,18796.0
2019-03-06 10:00:00,186.0,186.15,184.91,184.94,53316.0,186.0,186.15,184.91,184.94,53316.0
2019-03-06 10:10:00,184.86,185.76,184.77,184.77,26464.0,184.86,185.76,184.77,184.77,26464.0
2019-03-06 10:20:00,184.72,184.76,183.62,183.69,15935.0,184.72,184.76,183.62,183.69,15935.0
2019-03-06 10:30:00,183.67,183.72,182.75,183.09,20090.0,183.67,183.72,182.75,183.09,20090.0
2019-03-06 10:40:00,183.12,184.09,183.12,183.73,43291.0,183.12,184.09,183.12,183.73,43291.0
2019-03-06 10:50:00,183.87,184.24,183.56,183.8,32163.0,183.87,184.24,183.56,183.8,32163.0
2019-03-06 11:00:00,183.81,184.21,183.58,184.21,20192.0,183.81,184.21,183.58,184.21,20192.0
2019-03-06 11:10:00,184.23,184.23,183.26,183.46,10336.0,184.23,184.23,183.26,183.46,10336.0
2019-03-06 11:20:00,183.34,183.64,183.17,183.34,12155.0,183.34,183.64,183.17,183.34,12155.0
2019-03-06 11:30:00,183.3,183.63,183.16,183.16,18680.0,183.3,183.63,183.16,183.16,18680.0
2019-03-06 11:40:00,183.17,183.57,182.82,183.1,27050.0,183.17,183.57,182.82,183.1,27050.0
2019-03-06 11:50:00,183.08,183.25,182.85,183.25,21104.0,183.08,183.25,182.85,183.25,21104.0
2019-03-06 12:00:00,183.35,183.79,183.35,183.67,6792.0,183.35,183.79,183.35,183.67,6792.0
2019-03-06 12:10:00,183.66,183.93,183.07,183.12,7142.0,183.66,183.93,183.07,183.12,7142.0
2019-03-06 12:20:00,183.13,183.23,182.78,182.78,8492.0,183.13,183.23,182.78,182.78,8492.0
2019-03-06 12:30:00,182.83,183.16,182.76,183.04,22019.0,182.83,183.16,182.76,183.04,22019.0
2019-03-06 12:40:00,182.94,182.97,182.39,182.57,7187.0,182.94,182.97,182.39,182.57,7187.0
2019-03-06 12:50:00,182.57,182.71,181.88,181.92,11164.0,182.57,182.71,181.88,181.92,11164.0
2019-03-06 13:00:00,181.99,182.01,181.36,181.58,19444.0,181.99,182.01,181.36,181.58,19444.0
2019-03-06 13:10:00,181.61,181.72,181.37,181.72,11559.0,181.61,181.72,181.37,181.72,11559.0
2019-03-06 13:20:00,181.82,181.82,181.08,181.17,25428.0,181.82,181.82,181.08,181.17,25428.0
2019-03-06 13:30:00,181.2,181.72,181.07,181.61,15130.0,181.2,181.72,181.07,181.61,15130.0
2019-03-06 13:40:00,181.57,181.72,181.49,181.62,10764.0,181.57,181.72,181.49,181.62,10764.0
2019-03-06 13:50:00,181.59,182.06,181.58,182.03,9017.0,181.59,182.06,181.58,182.03,9017.0
2019-03-06 14:00:00,182.15,182.15,181.64,181.75,21165.0,182.15,182.15,181.64,181.75,21165.0
2019-03-06 14:10:00,181.83,181.96,181.38,181.38,17685.0,181.83,181.96,181.38,181.38,17685.0
2019-03-06 14:20:00,181.44,181.92,181.44,181.82,26482.0,181.44,181.92,181.44,181.82,26482.0
2019-03-06 14:30:00,181.85,181.86,181.27,181.32,12183.0,181.85,181.86,181.27,181.32,12183.0
2019-03-06 14:40:00,181.34,181.45,181.16,181.16,33088.0,181.34,181.45,181.16,181.16,33088.0
2019-03-06 14:50:00,181.21,181.39,181.02,181.09,19667.0,181.21,181.39,181.02,181.09,19667.0
2019-03-06 15:00:00,181.08,181.34,180.9,180.98,19071.0,181.08,181.34,180.9,180.98,19071.0
2019-03-06 15:10:00,180.95,181.01,180.56,180.75,28148.0,180.95,181.01,180.56,180.75,28148.0
2019-03-06 15:20:00,180.8,181.0,180.63,180.76,26996.0,180.8,181.0,180.63,180.76,26996.0
2019-03-06 15:30:00,180.78,181.13,180.76,180.98,38681.0,180.78,181.13,180.76,180.98,38681.0
2019-03-06 15:40:00,181.0,181.46,181.0,181.34,33311.0,181.0,181.46,181.0,181.34,33311.0
2019-03-06 15:50:00,181.35,182.14,181.04,181.11,166639.0,181.35,182.14,181.04,181.11,166639.0
2019-03-07 09:30:00,181.36,181.83,178.51,180.24,33832.0,181.36,181.83,178.51,180.24,33832.0
2019-03-07 09:40:00,180.0,180.34,179.11,179.34,28690.0,180.0,180.34,179.11,179.34,28690.0
2019-03-07 09:50:00,179.37,179.45,178.12,178.28,28244.0,179.37,179.45,178.12,178.28,28244.0
2019-03-07 10:00:00,178.38,179.19,178.2,179.19,24573.0,178.38,179.19,178.2,179.19,24573.0
2019-03-07 10:10:00,179.19,179.2,178.04,178.42,33691.0,179.19,179.2,178.04,178.42,33691.0
2019-03-07 10:20:00,178.41,178.86,178.11,178.86,14043.0,178.41,178.86,178.11,178.86,14043.0
2019-03-07 10:30:00,178.86,179.0,178.19,178.19,30622.0,178.86,179.0,178.19,178.19,30622.0
2019-03-07 10:40:00,178.19,178.21,177.59,178.2,22342.0,178.19,178.21,177.59,178.2,22342.0
2019-03-07 10:50:00,178.35,178.69,178.14,178.32,26420.0,178.35,178.69,178.14,178.32,26420.0
2019-03-07 11:00:00,178.22,178.9,177.9,178.66,36125.0,178.22,178.9,177.9,178.66,36125.0
2019-03-07 11:10:00,178.71,178.86,178.33,178.7,20402.0,178.71,178.86,178.33,178.7,20402.0
2019-03-07 11:20:00,178.75,179.7,178.66,179.3,32071.0,178.75,179.7,178.66,179.3,32071.0
2019-03-07 11:30:00,179.39,179.95,179.39,179.74,18327.0,179.39,179.95,179.39,179.74,18327.0
2019-03-07 11:40:00,179.8,179.93,179.64,179.71,21792.0,179.8,179.93,179.64,179.71,21792.0
2019-03-07 11:50:00,179.77,179.77,179.01,179.1,14017.0,179.77,179.77,179.01,179.1,14017.0
2019-03-07 12:00:00,179.03,179.33,178.98,179.24,13938.0,179.03,179.33,178.98,179.24,13938.0
2019-03-07 12:10:00,179.32,179.38,178.31,178.38,24225.0,179.32,179.38,178.31,178.38,24225.0
2019-03-07 12:20:00,178.31,178.8,178.29,178.77,8778.0,178.31,178.8,178.29,178.77,8778.0
2019-03-07 12:30:00,178.7,178.72,178.1,178.33,9623.0,178.7,178.72,178.1,178.33,9623.0
2019-03-07 12:40:00,178.42,178.71,178.42,178.55,5494.0,178.42,178.71,178.42,178.55,5494.0
2019-03-07 12:50:00,178.6,179.07,178.56,179.0,3891.0,178.6,179.07,178.56,179.0,3891.0
2019-03-07 13:00:00,178.93,179.01,178.61,178.69,5694.0,178.93,179.01,178.61,178.69,5694.0
2019-03-07 13:10:00,178.76,178.86,178.58,178.64,11894.0,178.76,178.86,178.58,178.64,11894.0
2019-03-07 13:20:00,178.64,178.64,178.34,178.37,20000.0,178.64,178.64,178.34,178.37,20000.0
2019-03-07 13:30:00,178.39,178.4,177.93,178.0,6975.0,178.39,178.4,177.93,178.0,6975.0
2019-03-07 13:40:00,178.02,178.18,177.89,178.02,9066.0,178.02,178.18,177.89,178.02,9066.0
2019-03-07 13:50:00,178.12,178.14,177.85,177.9,9694.0,178.12,178.14,177.85,177.9,9694.0
2019-03-07 14:00:00,177.89,178.18,177.82,177.99,9887.0,177.89,178.18,177.82,177.99,9887.0
2019-03-07 14:10:00,177.99,178.06,177.65,177.95,11654.0,177.99,178.06,177.65,177.95,11654.0
2019-03-07 14:20:00,177.95,178.27,177.94,178.07,10723.0,177.95,178.27,177.94,178.07,10723.0
2019-03-07 14:30:00,178.1,178.1,177.73,177.84,11953.0,178.1,178.1,177.73,177.84,11953.0
2019-03-07 14:40:00,177.88,178.0,177.73,177.91,13974.0,177.88,178.0,177.73,177.91,13974.0
2019-03-07 14:50:00,177.95,178.0,177.63,177.66,14010.0,177.95,178.0,177.63,177.66,14010.0
2019-03-07 15:00:00,177.67,177.89,177.45,177.89,27359.0,177.67,177.89,177.45,177.89,27359.0
2019-03-07 15:10:00,177.84,178.42,177.75,178.42,49723.0,177.84,178.42,177.75,178.42,49723.0
2019-03-07 15:20:00,178.4,178.63,178.15,178.22,40069.0,178.4,178.63,178.15,178.22,40069.0
2019-03-07 15:30:00,178.23,179.11,178.21,179.11,63891.0,178.23,179.11,178.21,179.11,63891.0
2019-03-07 15:40:00,179.08,179.08,178.47,178.86,36250.0,179.08,179.08,178.47,178.86,36250.0
2019-03-07 15:50:00,178.83,178.86,178.45,178.6,113396.0,178.83,178.86,178.45,178.6,113396.0
2019-03-08 09:30:00,177.26,177.51,175.52,175.92,38408.0,177.26,177.51,175.52,175.92,38408.0
2019-03-08 09:40:00,176.08,176.95,175.71,176.95,18166.0,176.08,176.95,175.71,176.95,18166.0
2019-03-08 09:50:00,176.98,177.13,175.61,175.62,14480.0,176.98,177.13,175.61,175.62,14480.0
2019-03-08 10:00:00,175.72,175.75,174.86,174.87,38827.0,175.72,175.75,174.86,174.87,38827.0
2019-03-08 10:10:00,174.94,175.83,174.85,175.68,18171.0,174.94,175.83,174.85,175.68,18171.0
2019-03-08 10:20:00,175.72,176.1,175.62,175.83,13465.0,175.72,176.1,175.62,175.83,13465.0
2019-03-08 10:30:00,175.83,176.14,174.88,174.9,14197.0,175.83,176.14,174.88,174.9,14197.0
2019-03-08 10:40:00,174.83,176.11,174.7,175.91,35461.0,174.83,176.11,174.7,175.91,35461.0
2019-03-08 10:50:00,175.86,175.86,175.06,175.17,17142.0,175.86,175.86,175.06,175.17,17142.0
2019-03-08 11:00:00,175.12,175.22,174.65,174.98,13996.0,175.12,175.22,174.65,174.98,13996.0
2019-03-08 11:10:00,174.89,175.45,174.74,175.13,18248.0,174.89,175.45,174.74,175.13,18248.0
2019-03-08 11:20:00,175.05,176.2,175.03,175.97,24994.0,175.05,176.2,175.03,175.97,24994.0
2019-03-08 11:30:00,175.99,176.36,175.94,176.01,20265.0,175.99,176.36,175.94,176.01,20265.0
2019-03-08 11:40:00,176.08,176.6,176.08,176.33,11993.0,176.08,176.6,176.08,176.33,11993.0
2019-03-08 11:50:00,176.27,176.39,175.78,175.83,13581.0,176.27,176.39,175.78,175.83,13581.0
2019-03-08 12:00:00,175.82,175.87,174.91,174.95,19342.0,175.82,175.87,174.91,174.95,19342.0
2019-03-08 12:10:00,174.97,175.17,174.59,174.6,24183.0,174.97,175.17,174.59,174.6,24183.0
2019-03-08 12:20:00,174.63,174.76,174.03,174.28,30510.0,174.63,174.76,174.03,174.28,30510.0
2019-03-08 12:30:00,174.29,174.33,173.79,173.8,30762.0,174.29,174.33,173.79,173.8,30762.0
2019-03-08 12:40:00,173.84,174.28,173.8,173.98,20164.0,173.84,174.28,173.8,173.98,20164.0
2019-03-08 12:50:00,173.99,174.06,173.59,173.94,26289.0,173.99,174.06,173.59,173.94,26289.0
2019-03-08 13:00:00,173.97,174.79,173.97,174.33,17286.0,173.97,174.79,173.97,174.33,17286.0
2019-03-08 13:10:00,174.34,174.69,174.34,174.68,13358.0,174.34,174.69,174.34,174.68,13358.0
2019-03-08 13:20:00,174.81,174.97,174.57,174.83,10200.0,174.81,174.97,174.57,174.83,10200.0
2019-03-08 13:30:00,174.84,174.91,174.55,174.87,12649.0,174.84,174.91,174.55,174.87,12649.0
2019-03-08 13:40:00,174.88,175.48,174.88,175.48,13071.0,174.88,175.48,174.88,175.48,13071.0
2019-03-08 13:50:00,175.48,175.6,175.04,175.08,21750.0,175.48,175.6,175.04,175.08,21750.0
2019-03-08 14:00:00,175.08,175.2,174.82,175.02,6706.0,175.08,175.2,174.82,175.02,6706.0
2019-03-08 14:10:00,175.06,175.39,174.95,175.38,26127.0,175.06,175.39,174.95,175.38,26127.0
2019-03-08 14:20:00,175.41,175.89,175.4,175.87,21246.0,175.41,175.89,175.4,175.87,21246.0
2019-03-08 14:30:00,175.87,176.45,175.86,176.21,73786.0,175.87,176.45,175.86,176.21,73786.0
2019-03-08 14:40:00,176.22,177.1,176.16,176.61,29370.0,176.22,177.1,176.16,176.61,29370.0
2019-03-08 14:50:00,176.7,177.49,176.7,177.15,23822.0,176.7,177.49,176.7,177.15,23822.0
2019-03-08 15:00:00,177.11,177.6,176.86,177.38,18447.0,177.11,177.6,176.86,177.38,18447.0
2019-03-08 15:10:00,177.3,177.35,176.87,177.12,24589.0,177.3,177.35,176.87,177.12,24589.0
2019-03-08 15:20:00,177.14,177.17,176.82,176.98,15185.0,177.14,177.17,176.82,176.98,15185.0
2019-03-08 15:30:00,176.96,177.13,176.68,176.81,37091.0,176.96,177.13,176.68,176.81,37091.0
2019-03-08 15:40:00,176.88,177.11,176.8,176.95,89264.0,176.88,177.11,176.8,176.95,89264.0
2019-03-08 15:50:00,176.97,177.62,176.92,177.3,128867.0,176.97,177.62,176.92,177.3,128867.0
2019-03-11 09:30:00,177.94,179.02,177.94,178.77,35251.0,177.94,179.02,177.94,178.77,35251.0
2019-03-11 09:40:00,178.68,178.85,177.78,178.21,37516.0,178.68,178.85,177.78,178.21,37516.0
2019-03-11 09:50:00,178.23,178.48,177.93,178.0,34241.0,178.23,178.48,177.93,178.0,34241.0
2019-03-11 10:00:00,178.0,178.5,177.85,178.24,14036.0,178.0,178.5,177.85,178.24,14036.0
2019-03-11 10:10:00,178.25,178.44,178.14,178.41,27623.0,178.25,178.44,178.14,178.41,27623.0
2019-03-11 10:20:00,178.39,178.42,178.04,178.22,20387.0,178.39,178.42,178.04,178.22,20387.0
2019-03-11 10:30:00,178.26,178.3,178.02,178.11,12495.0,178.26,178.3,178.02,178.11,12495.0
2019-03-11 10:40:00,178.06,178.5,178.04,178.5,38417.0,178.06,178.5,178.04,178.5,38417.0
2019-03-11 10:50:00,178.58,179.08,178.27,179.08,38787.0,178.58,179.08,178.27,179.08,38787.0
2019-03-11 11:00:00,178.97,179.52,178.86,179.36,31846.0,178.97,179.52,178.86,179.36,31846.0
2019-03-11 11:10:00,179.36,179.78,179.36,179.6,14978.0,179.36,179.78,179.36,179.6,14978.0
2019-03-11 11:20:00,179.62,180.36,179.41,180.2,28091.0,179.62,180.36,179.41,180.2,28091.0
2019-03-11 11:30:00,180.12,180.12,179.63,179.97,17643.0,180.12,180.12,179.63,179.97,17643.0
2019-03-11 11:40:00,179.98,180.13,179.55,179.65,17538.0,179.98,180.13,179.55,179.65,17538.0
2019-03-11 11:50:00,179.65,180.0,179.51,180.0,28079.0,179.65,180.0,179.51,180.0,28079.0
2019-03-11 12:00:00,180.0,180.5,179.83,180.43,17530.0,180.0,180.5,179.83,180.43,17530.0
2019-03-11 12:10:00,180.42,180.42,179.89,179.99,76538.0,180.42,180.42,179.89,179.99,76538.0
2019-03-11 12:20:00,180.06,180.12,179.8,179.92,9723.0,180.06,180.12,179.8,179.92,9723.0
2019-03-11 12:30:00,179.92,179.93,179.45,179.46,8445.0,179.92,179.93,179.45,179.46,8445.0
2019-03-11 12:40:00,179.5,179.87,179.45,179.65,14269.0,179.5,179.87,179.45,179.65,14269.0
2019-03-11 12:50:00,179.64,179.7,179.45,179.63,6855.0,179.64,179.7,179.45,179.63,6855.0
2019-03-11 13:00:00,179.64,179.75,179.62,179.7,7662.0,179.64,179.75,179.62,179.7,7662.0
2019-03-11 13:10:00,179.7,180.04,179.66,179.99,8292.0,179.7,180.04,179.66,179.99,8292.0
2019-03-11 13:20:00,180.03,180.03,179.82,179.91,4600.0,180.03,180.03,179.82,179.91,4600.0
2019-03-11 13:30:00,179.93,180.09,179.88,179.91,5726.0,179.93,180.09,179.88,179.91,5726.0
2019-03-11 13:40:00,179.93,179.94,179.72,179.72,8471.0,179.93,179.94,179.72,179.72,8471.0
2019-03-11 13:50:00,179.72,179.77,179.58,179.71,7639.0,179.72,179.77,179.58,179.71,7639.0
2019-03-11 14:00:00,179.66,179.71,179.55,179.67,4366.0,179.66,179.71,179.55,179.67,4366.0
2019-03-11 14:10:00,179.63,179.68,179.49,179.56,7326.0,179.63,179.68,179.49,179.56,7326.0
2019-03-11 14:20:00,179.56,179.75,179.56,179.61,5472.0,179.56,179.75,179.56,179.61,5472.0
2019-03-11 14:30:00,179.59,179.93,179.56,179.87,12679.0,179.59,179.93,179.56,179.87,12679.0
2019-03-11 14:40:00,179.83,179.83,179.57,179.7,14083.0,179.83,179.83,179.57,179.7,14083.0
2019-03-11 14:50:00,179.75,179.83,179.6,179.83,8176.0,179.75,179.83,179.6,179.83,8176.0
2019-03-11 15:00:00,179.78,179.87,179.68,179.77,17261.0,179.78,179.87,179.68,179.77,17261.0
2019-03-11 15:10:00,179.76,179.93,179.67,179.85,34329.0,179.76,179.93,179.67,179.85,34329.0
2019-03-11 15:20:00,179.85,180.48,179.75,180.2,24346.0,179.85,180.48,179.75,180.2,24346.0
2019-03-11 15:30:00,180.32,180.49,180.06,180.16,31710.0,180.32,180.49,180.06,180.16,31710.0
2019-03-11 15:40:00,180.12,180.25,179.89,180.23,32564.0,180.12,180.25,179.89,180.23,32564.0
2019-03-11 15:50:00,180.22,180.56,179.91,180.51,147153.0,180.22,180.56,179.91,180.51,147153.0
2019-03-12 09:30:00,181.15,181.15,180.05,180.87,20815.0,181.15,181.15,180.05,180.87,20815.0
2019-03-12 09:40:00,180.78,180.79,179.9,180.33,19917.0,180.78,180.79,179.9,180.33,19917.0
2019-03-12 09:50:00,180.49,180.93,180.29,180.48,19898.0,180.49,180.93,180.29,180.48,19898.0
2019-03-12 10:00:00,180.43,180.61,179.85,180.14,23388.0,180.43,180.61,179.85,180.14,23388.0
2019-03-12 10:10:00,180.16,180.47,179.98,180.44,38622.0,180.16,180.47,179.98,180.44,38622.0
2019-03-12 10:20:00,180.54,180.97,180.54,180.89,11096.0,180.54,180.97,180.54,180.89,11096.0
2019-03-12 10:30:00,180.9,181.61,180.7,181.25,12150.0,180.9,181.61,180.7,181.25,12150.0
2019-03-12 10:40:00,181.18,181.53,180.97,181.53,5557.0,181.18,181.53,180.97,181.53,5557.0
2019-03-12 10:50:00,181.55,181.75,181.11,181.12,14409.0,181.55,181.75,181.11,181.12,14409.0
2019-03-12 11:00:00,181.1,181.49,180.99,181.49,11266.0,181.1,181.49,180.99,181.49,11266.0
2019-03-12 11:10:00,181.54,181.55,181.05,181.3,11509.0,181.54,181.55,181.05,181.3,11509.0
2019-03-12 11:20:00,181.29,181.39,181.1,181.25,7735.0,181.29,181.39,181.1,181.25,7735.0
2019-03-12 11:30:00,181.28,181.91,181.21,181.84,10000.0,181.28,181.91,181.21,181.84,10000.0
2019-03-12 11:40:00,181.83,182.07,181.7,181.89,12929.0,181.83,182.07,181.7,181.89,12929.0
2019-03-12 11:50:00,181.89,182.42,181.81,182.41,13677.0,181.89,182.42,181.81,182.41,13677.0
2019-03-12 12:00:00,182.43,182.45,181.84,182.01,10969.0,182.43,182.45,181.84,182.01,10969.0
2019-03-12 12:10:00,182.08,182.6,181.97,182.36,15617.0,182.08,182.6,181.97,182.36,15617.0
2019-03-12 12:20:00,182.34,182.63,182.02,182.45,9018.0,182.34,182.63,182.02,182.45,9018.0
2019-03-12 12:30:00,182.32,182.53,182.11,182.42,15724.0,182.32,182.53,182.11,182.42,15724.0
2019-03-12 12:40:00,182.5,182.81,182.3,182.76,17457.0,182.5,182.81,182.3,182.76,17457.0
2019-03-12 12:50:00,182.79,182.81,182.47,182.81,8891.0,182.79,182.81,182.47,182.81,8891.0
2019-03-12 13:00:00,182.82,183.09,182.75,183.09,14896.0,182.82,183.09,182.75,183.09,14896.0
2019-03-12 13:10:00,183.1,183.12,182.91,183.01,11126.0,183.1,183.12,182.91,183.01,11126.0
2019-03-12 13:20:00,183.05,183.08,182.81,182.88,14475.0,183.05,183.08,182.81,182.88,14475.0
2019-03-12 13:30:00,182.82,183.09,182.71,182.99,12874.0,182.82,183.09,182.71,182.99,12874.0
2019-03-12 13:40:00,183.02,183.06,182.76,182.78,9453.0,183.02,183.06,182.76,182.78,9453.0
2019-03-12 13:50:00,182.81,182.98,182.73,182.81,9333.0,182.81,182.98,182.73,182.81,9333.0
2019-03-12 14:00:00,182.85,182.94,182.69,182.76,9044.0,182.85,182.94,182.69,182.76,9044.0
2019-03-12 14:10:00,182.75,182.97,182.75,182.89,11404.0,182.75,182.97,182.75,182.89,11404.0
2019-03-12 14:20:00,182.9,182.9,182.59,182.61,7959.0,182.9,182.9,182.59,182.61,7959.0
2019-03-12 14:30:00,182.58,182.9,182.53,182.77,15469.0,182.58,182.9,182.53,182.77,15469.0
2019-03-12 14:40:00,182.77,182.89,182.62,182.87,23481.0,182.77,182.89,182.62,182.87,23481.0
2019-03-12 14:50:00,182.95,183.1,182.68,182.84,69131.0,182.95,183.1,182.68,182.84,69131.0
2019-03-12 15:00:00,182.83,182.95,182.57,182.81,75821.0,182.83,182.95,182.57,182.81,75821.0
2019-03-12 15:10:00,182.8,182.89,182.63,182.76,116284.0,182.8,182.89,182.63,182.76,116284.0
2019-03-12 15:20:00,182.77,182.94,182.55,182.79,42126.0,182.77,182.94,182.55,182.79,42126.0
2019-03-12 15:30:00,182.7,182.77,182.49,182.77,54979.0,182.7,182.77,182.49,182.77,54979.0
2019-03-12 15:40:00,182.73,183.23,182.73,183.01,27284.0,182.73,183.23,182.73,183.01,27284.0
2019-03-12 15:50:00,183.01,183.06,182.13,182.59,161988.0,183.01,183.06,182.13,182.59,161988.0
2019-03-13 09:30:00,183.37,183.7,182.21,182.72,16267.0,183.37,183.7,182.21,182.72,16267.0
2019-03-13 09:40:00,182.8,183.1,182.26,182.65,7582.0,182.8,183.1,182.26,182.65,7582.0
2019-03-13 09:50:00,182.62,183.33,182.62,182.84,23625.0,182.62,183.33,182.62,182.84,23625.0
2019-03-13 10:00:00,182.95,183.57,182.75,183.37,16014.0,182.95,183.57,182.75,183.37,16014.0
2019-03-13 10:10:00,183.37,184.1,183.33,184.06,6963.0,183.37,184.1,183.33,184.06,6963.0
2019-03-13 10:20:00,184.03,184.11,183.52,184.0,5000.0,184.03,184.11,183.52,184.0,5000.0
2019-03-13 10:30:00,183.88,184.14,183.51,183.63,18000.0,183.88,184.14,183.51,183.63,18000.0
2019-03-13 10:40:00,183.71,184.02,183.57,183.94,12827.0,183.71,184.02,183.57,183.94,12827.0
2019-03-13 10:50:00,183.96,184.28,183.95,184.28,15496.0,183.96,184.28,183.95,184.28,15496.0
2019-03-13 11:00:00,184.24,184.62,183.71,184.54,19155.0,184.24,184.62,183.71,184.54,19155.0
2019-03-13 11:10:00,184.62,185.29,184.5,185.22,27685.0,184.62,185.29,184.5,185.22,27685.0
2019-03-13 11:20:00,185.26,185.87,185.13,185.68,24752.0,185.26,185.87,185.13,185.68,24752.0
2019-03-13 11:30:00,185.75,185.86,185.45,185.59,17637.0,185.75,185.86,185.45,185.59,17637.0
2019-03-13 11:40:00,185.65,185.7,185.48,185.62,15700.0,185.65,185.7,185.48,185.62,15700.0
2019-03-13 11:50:00,185.6,185.82,185.53,185.67,14740.0,185.6,185.82,185.53,185.67,14740.0
2019-03-13 12:00:00,185.65,185.93,185.59,185.9,18869.0,185.65,185.93,185.59,185.9,18869.0
2019-03-13 12:10:00,185.87,185.97,185.79,185.92,16500.0,185.87,185.97,185.79,185.92,16500.0
2019-03-13 12:20:00,185.92,185.97,185.7,185.79,17433.0,185.92,185.97,185.7,185.79,17433.0
2019-03-13 12:30:00,185.78,185.95,185.59,185.89,12519.0,185.78,185.95,185.59,185.89,12519.0
2019-03-13 12:40:00,185.93,186.47,185.88,186.28,19891.0,185.93,186.47,185.88,186.28,19891.0
2019-03-13 12:50:00,186.34,186.38,186.16,186.23,13013.0,186.34,186.38,186.16,186.23,13013.0
2019-03-13 13:00:00,186.26,186.5,186.13,186.42,10800.0,186.26,186.5,186.13,186.42,10800.0
2019-03-13 13:10:00,186.44,186.78,186.41,186.7,18267.0,186.44,186.78,186.41,186.7,18267.0
2019-03-13 13:20:00,186.67,186.68,186.45,186.48,25937.0,186.67,186.68,186.45,186.48,25937.0
2019-03-13 13:30:00,186.49,186.66,186.44,186.59,9382.0,186.49,186.66,186.44,186.59,9382.0
2019-03-13 13:40:00,186.59,186.6,186.23,186.32,9476.0,186.59,186.6,186.23,186.32,9476.0
2019-03-13 13:50:00,186.28,186.29,185.79,185.94,17998.0,186.28,186.29,185.79,185.94,17998.0
2019-03-13 14:00:00,185.9,186.08,185.76,185.99,18788.0,185.9,186.08,185.76,185.99,18788.0
2019-03-13 14:10:00,185.91,185.94,185.17,185.27,25439.0,185.91,185.94,185.17,185.27,25439.0
2019-03-13 14:20:00,185.29,185.31,184.77,184.88,16074.0,185.29,185.31,184.77,184.88,16074.0
2019-03-13 14:30:00,184.88,185.08,184.85,184.91,11784.0,184.88,185.08,184.85,184.91,11784.0
2019-03-13 14:40:00,184.86,184.93,184.06,184.35,21655.0,184.86,184.93,184.06,184.35,21655.0
2019-03-13 14:50:00,184.37,185.25,184.37,185.13,14829.0,184.37,185.25,184.37,185.13,14829.0
2019-03-13 15:00:00,185.05,185.17,184.84,184.92,12222.0,185.05,185.17,184.84,184.92,12222.0
2019-03-13 15:10:00,184.9,185.32,184.88,185.07,44429.0,184.9,185.32,184.88,185.07,44429.0
2019-03-13 15:20:00,185.0,185.51,185.0,185.45,24419.0,185.0,185.51,185.0,185.45,24419.0
2019-03-13 15:30:00,185.45,185.54,185.16,185.2,26130.0,185.45,185.54,185.16,185.2,26130.0
2019-03-13 15:40:00,185.19,185.35,184.94,185.06,31739.0,185.19,185.35,184.94,185.06,31739.0
2019-03-13 15:50:00,185.08,185.75,185.08,185.7,111331.0,185.08,185.75,185.08,185.7,111331.0
2019-03-14 09:30:00,185.62,186.2,185.52,185.76,20701.0,185.62,186.2,185.52,185.76,20701.0
2019-03-14 09:40:00,185.51,185.92,185.06,185.92,9406.0,185.51,185.92,185.06,185.92,9406.0
2019-03-14 09:50:00,186.01,186.66,185.98,186.52,15319.0,186.01,186.66,185.98,186.52,15319.0
2019-03-14 10:00:00,186.53,186.53,185.36,185.36,10936.0,186.53,186.53,185.36,185.36,10936.0
2019-03-14 10:10:00,185.44,185.44,184.75,184.76,6351.0,185.44,185.44,184.75,184.76,6351.0
2019-03-14 10:20:00,184.92,185.23,184.61,185.12,22566.0,184.92,185.23,184.61,185.12,22566.0
2019-03-14 10:30:00,185.03,185.07,184.55,184.74,14750.0,185.03,185.07,184.55,184.74,14750.0
2019-03-14 10:40:00,184.85,185.07,184.6,184.75,7983.0,184.85,185.07,184.6,184.75,7983.0
2019-03-14 10:50:00,184.69,185.01,184.49,184.7,10234.0,184.69,185.01,184.49,184.7,10234.0
2019-03-14 11:00:00,184.73,184.84,184.45,184.76,5950.0,184.73,184.84,184.45,184.76,5950.0
2019-03-14 11:10:00,184.7,185.25,184.69,185.13,5564.0,184.7,185.25,184.69,185.13,5564.0
2019-03-14 11:20:00,185.08,185.34,184.94,185.27,5100.0,185.08,185.34,184.94,185.27,5100.0
2019-03-14 11:30:00,185.28,185.59,185.15,185.59,5206.0,185.28,185.59,185.15,185.59,5206.0
2019-03-14 11:40:00,185.52,185.66,185.28,185.42,5640.0,185.52,185.66,185.28,185.42,5640.0
2019-03-14 11:50:00,185.41,186.09,185.41,186.09,4300.0,185.41,186.09,185.41,186.09,4300.0
2019-03-14 12:00:00,186.15,186.16,185.86,185.97,4884.0,186.15,186.16,185.86,185.97,4884.0
2019-03-14 12:10:00,185.95,185.95,185.65,185.84,5044.0,185.95,185.95,185.65,185.84,5044.0
2019-03-14 12:20:00,185.76,185.83,185.6,185.74,4094.0,185.76,185.83,185.6,185.74,4094.0
2019-03-14 12:30:00,185.74,185.99,185.67,185.7,5305.0,185.74,185.99,185.67,185.7,5305.0
2019-03-14 12:40:00,185.71,186.0,185.7,186.0,3527.0,185.71,186.0,185.7,186.0,3527.0
2019-03-14 12:50:00,186.01,186.01,185.69,185.69,8005.0,186.01,186.01,185.69,185.69,8005.0
2019-03-14 13:00:00,185.66,185.78,185.58,185.68,9245.0,185.66,185.78,185.58,185.68,9245.0
2019-03-14 13:10:00,185.71,185.87,185.63,185.81,4379.0,185.71,185.87,185.63,185.81,4379.0
2019-03-14 13:20:00,185.87,185.99,185.8,185.99,2800.0,185.87,185.99,185.8,185.99,2800.0
2019-03-14 13:30:00,185.99,186.17,185.98,186.04,5654.0,185.99,186.17,185.98,186.04,5654.0
2019-03-14 13:40:00,186.12,186.12,185.89,185.92,4450.0,186.12,186.12,185.89,185.92,4450.0
2019-03-14 13:50:00,185.91,185.97,185.58,185.76,11852.0,185.91,185.97,185.58,185.76,11852.0
2019-03-14 14:00:00,185.77,185.83,185.64,185.83,5300.0,185.77,185.83,185.64,185.83,5300.0
2019-03-14 14:10:00,185.85,186.08,185.85,185.94,13880.0,185.85,186.08,185.85,185.94,13880.0
2019-03-14 14:20:00,185.91,186.27,185.9,186.23,15198.0,185.91,186.27,185.9,186.23,15198.0
2019-03-14 14:30:00,186.22,186.24,185.95,186.01,25576.0,186.22,186.24,185.95,186.01,25576.0
2019-03-14 14:40:00,186.02,186.15,185.9,185.99,6554.0,186.02,186.15,185.9,185.99,6554.0
2019-03-14 14:50:00,185.93,186.17,185.87,186.01,51509.0,185.93,186.17,185.87,186.01,51509.0
2019-03-14 15:00:00,186.03,186.1,185.82,185.86,8100.0,186.03,186.1,185.82,185.86,8100.0
2019-03-14 15:10:00,185.89,185.98,185.61,185.82,11575.0,185.89,185.98,185.61,185.82,11575.0
2019-03-14 15:20:00,185.75,186.12,185.72,186.1,12721.0,185.75,186.12,185.72,186.1,12721.0
2019-03-14 15:30:00,186.12,186.62,186.02,186.57,17585.0,186.12,186.62,186.02,186.57,17585.0
2019-03-14 15:40:00,186.61,186.62,186.32,186.4,16355.0,186.61,186.62,186.32,186.4,16355.0
2019-03-14 15:50:00,186.43,186.6,185.96,186.17,54279.0,186.43,186.6,185.96,186.17,54279.0
2019-03-15 09:30:00,186.89,187.99,186.37,187.75,337933.0,186.89,187.99,186.37,187.75,337933.0
2019-03-15 09:40:00,187.87,189.02,187.83,188.77,20342.0,187.87,189.02,187.83,188.77,20342.0
2019-03-15 09:50:00,188.59,189.35,188.44,189.28,21330.0,188.59,189.35,188.44,189.28,21330.0
2019-03-15 10:00:00,189.16,189.16,188.41,188.41,16407.0,189.16,189.16,188.41,188.41,16407.0
2019-03-15 10:10:00,188.34,188.55,187.86,188.22,6542.0,188.34,188.55,187.86,188.22,6542.0
2019-03-15 10:20:00,188.11,188.36,187.35,187.53,18071.0,188.11,188.36,187.35,187.53,18071.0
2019-03-15 10:30:00,187.57,187.74,187.11,187.17,7838.0,187.57,187.74,187.11,187.17,7838.0
2019-03-15 10:40:00,187.24,187.61,187.24,187.31,5622.0,187.24,187.61,187.24,187.31,5622.0
2019-03-15 10:50:00,187.34,187.44,187.13,187.31,10999.0,187.34,187.44,187.13,187.31,10999.0
2019-03-15 11:00:00,187.32,187.32,186.68,186.73,26492.0,187.32,187.32,186.68,186.73,26492.0
2019-03-15 11:10:00,186.66,187.16,186.52,187.15,16005.0,186.66,187.16,186.52,187.15,16005.0
2019-03-15 11:20:00,187.17,187.41,187.05,187.23,12236.0,187.17,187.41,187.05,187.23,12236.0
2019-03-15 11:30:00,187.29,187.3,186.81,187.3,17915.0,187.29,187.3,186.81,187.3,17915.0
2019-03-15 11:40:00,187.44,187.44,186.91,187.22,9454.0,187.44,187.44,186.91,187.22,9454.0
2019-03-15 11:50:00,187.31,187.31,186.8,187.0,7030.0,187.31,187.31,186.8,187.0,7030.0
2019-03-15 12:00:00,186.93,187.36,186.76,187.36,7500.0,186.93,187.36,186.76,187.36,7500.0
2019-03-15 12:10:00,187.38,187.7,187.37,187.7,15269.0,187.38,187.7,187.37,187.7,15269.0
2019-03-15 12:20:00,187.76,187.84,187.57,187.73,8968.0,187.76,187.84,187.57,187.73,8968.0
2019-03-15 12:30:00,187.77,188.28,187.77,188.28,6881.0,187.77,188.28,187.77,188.28,6881.0
2019-03-15 12:40:00,188.31,188.33,187.93,188.14,8280.0,188.31,188.33,187.93,188.14,8280.0
2019-03-15 12:50:00,188.12,188.15,187.77,188.01,14733.0,188.12,188.15,187.77,188.01,14733.0
2019-03-15 13:00:00,188.04,188.47,188.03,188.4,7938.0,188.04,188.47,188.03,188.4,7938.0
2019-03-15 13:10:00,188.42,188.42,187.91,188.01,23652.0,188.42,188.42,187.91,188.01,23652.0
2019-03-15 13:20:00,187.96,188.16,187.68,188.16,5737.0,187.96,188.16,187.68,188.16,5737.0
2019-03-15 13:30:00,188.16,188.31,188.08,188.15,9364.0,188.16,188.31,188.08,188.15,9364.0
2019-03-15 13:40:00,188.09,188.46,188.09,188.39,5800.0,188.09,188.46,188.09,188.39,5800.0
2019-03-15 13:50:00,188.4,188.41,187.95,188.08,9231.0,188.4,188.41,187.95,188.08,9231.0
2019-03-15 14:00:00,188.11,188.17,187.91,188.01,8100.0,188.11,188.17,187.91,188.01,8100.0
2019-03-15 14:10:00,187.93,188.01,187.69,187.74,8625.0,187.93,188.01,187.69,187.74,8625.0
2019-03-15 14:20:00,187.68,187.9,187.63,187.79,7758.0,187.68,187.9,187.63,187.79,7758.0
2019-03-15 14:30:00,187.79,188.09,187.74,188.06,28605.0,187.79,188.09,187.74,188.06,28605.0
2019-03-15 14:40:00,188.0,188.03,187.91,188.0,4710.0,188.0,188.03,187.91,188.0,4710.0
2019-03-15 14:50:00,188.0,188.13,187.97,188.08,8260.0,188.0,188.13,187.97,188.08,8260.0
2019-03-15 15:00:00,188.07,188.28,188.0,188.19,12052.0,188.07,188.28,188.0,188.19,12052.0
2019-03-15 15:10:00,188.25,188.36,188.11,188.33,26978.0,188.25,188.36,188.11,188.33,26978.0
2019-03-15 15:20:00,188.29,188.53,188.24,188.35,25310.0,188.29,188.53,188.24,188.35,25310.0
2019-03-15 15:30:00,188.33,188.33,187.97,188.31,24021.0,188.33,188.33,187.97,188.31,24021.0
2019-03-15 15:40:00,188.36,188.61,188.11,188.27,29177.0,188.36,188.61,188.11,188.27,29177.0
2019-03-15 15:50:00,188.25,188.28,187.8,188.26,115418.0,188.25,188.28,187.8,188.26,115418.0
2019-03-18 09:30:00,187.97,188.68,187.11,187.66,18577.0,187.97,188.68,187.11,187.66,18577.0
2019-03-18 09:40:00,187.76,188.09,187.35,188.01,16193.0,187.76,188.09,187.35,188.01,16193.0
2019-03-18 09:50:00,188.01,188.67,188.01,188.64,16202.0,188.01,188.67,188.01,188.64,16202.0
2019-03-18 10:00:00,188.46,188.59,188.31,188.43,14953.0,188.46,188.59,188.31,188.43,14953.0
2019-03-18 10:10:00,188.33,188.62,187.75,187.88,9134.0,188.33,188.62,187.75,187.88,9134.0
2019-03-18 10:20:00,187.88,188.36,187.76,188.17,24063.0,187.88,188.36,187.76,188.17,24063.0
2019-03-18 10:30:00,188.23,188.69,188.05,188.27,24927.0,188.23,188.69,188.05,188.27,24927.0
2019-03-18 10:40:00,188.3,188.85,188.3,188.83,5808.0,188.3,188.85,188.3,188.83,5808.0
2019-03-18 10:50:00,188.82,189.21,188.5,188.66,18155.0,188.82,189.21,188.5,188.66,18155.0
2019-03-18 11:00:00,188.69,188.85,188.54,188.79,7350.0,188.69,188.85,188.54,188.79,7350.0
2019-03-18 11:10:00,188.69,188.69,188.08,188.08,4200.0,188.69,188.69,188.08,188.08,4200.0
2019-03-18 11:20:00,188.05,188.09,187.33,187.71,9177.0,188.05,188.09,187.33,187.71,9177.0
2019-03-18 11:30:00,187.66,187.68,187.14,187.54,15781.0,187.66,187.68,187.14,187.54,15781.0
2019-03-18 11:40:00,187.67,187.85,187.49,187.49,6818.0,187.67,187.85,187.49,187.49,6818.0
2019-03-18 11:50:00,187.54,187.54,186.89,186.98,9325.0,187.54,187.54,186.89,186.98,9325.0
2019-03-18 12:00:00,186.98,187.19,186.66,186.7,6795.0,186.98,187.19,186.66,186.7,6795.0
2019-03-18 12:10:00,186.74,187.06,186.32,186.37,11498.0,186.74,187.06,186.32,186.37,11498.0
2019-03-18 12:20:00,186.32,186.54,186.0,186.07,14367.0,186.32,186.54,186.0,186.07,14367.0
2019-03-18 12:30:00,186.01,186.03,185.66,185.89,9289.0,186.01,186.03,185.66,185.89,9289.0
2019-03-18 12:40:00,185.81,185.91,185.53,185.91,9587.0,185.81,185.91,185.53,185.91,9587.0
2019-03-18 12:50:00,185.81,186.29,185.78,186.28,7387.0,185.81,186.29,185.78,186.28,7387.0
2019-03-18 13:00:00,186.31,186.62,186.26,186.37,5000.0,186.31,186.62,186.26,186.37,5000.0
2019-03-18 13:10:00,186.41,186.57,186.25,186.55,6792.0,186.41,186.57,186.25,186.55,6792.0
2019-03-18 13:20:00,186.5,186.72,186.5,186.6,3090.0,186.5,186.72,186.5,186.6,3090.0
2019-03-18 13:30:00,186.56,186.57,186.09,186.24,8097.0,186.56,186.57,186.09,186.24,8097.0
2019-03-18 13:40:00,186.3,186.4,186.17,186.28,5396.0,186.3,186.4,186.17,186.28,5396.0
2019-03-18 13:50:00,186.29,186.47,186.24,186.47,3105.0,186.29,186.47,186.24,186.47,3105.0
2019-03-18 14:00:00,186.62,186.79,186.32,186.36,7443.0,186.62,186.79,186.32,186.36,7443.0
2019-03-18 14:10:00,186.26,186.43,186.17,186.35,8100.0,186.26,186.43,186.17,186.35,8100.0
2019-03-18 14:20:00,186.41,186.42,186.16,186.36,6751.0,186.41,186.42,186.16,186.36,6751.0
2019-03-18 14:30:00,186.41,186.6,186.23,186.23,6770.0,186.41,186.6,186.23,186.23,6770.0
2019-03-18 14:40:00,186.21,186.6,186.21,186.5,6467.0,186.21,186.6,186.21,186.5,6467.0
2019-03-18 14:50:00,186.37,186.52,186.2,186.52,5453.0,186.37,186.52,186.2,186.52,5453.0
2019-03-18 15:00:00,186.54,186.6,186.07,186.25,8796.0,186.54,186.6,186.07,186.25,8796.0
2019-03-18 15:10:00,186.34,186.4,186.2,186.36,10409.0,186.34,186.4,186.2,186.36,10409.0
2019-03-18 15:20:00,186.34,186.43,186.25,186.26,10150.0,186.34,186.43,186.25,186.26,10150.0
2019-03-18 15:30:00,186.32,187.09,186.31,186.87,26395.0,186.32,187.09,186.31,186.87,26395.0
2019-03-18 15:40:00,186.94,187.55,186.94,187.55,35852.0,186.94,187.55,186.94,187.55,35852.0
2019-03-18 15:50:00,187.57,187.67,187.15,187.5,110368.0,187.57,187.67,187.15,187.5,110368.0
2019-03-19 09:30:00,184.64,185.0,182.67,182.83,82823.0,184.64,185.0,182.67,182.83,82823.0
2019-03-19 09:40:00,182.85,183.27,182.52,183.05,34499.0,182.85,183.27,182.52,183.05,34499.0
2019-03-19 09:50:00,183.2,183.91,182.54,182.8,56976.0,183.2,183.91,182.54,182.8,56976.0
2019-03-19 10:00:00,182.79,183.5,182.79,183.27,21004.0,182.79,183.5,182.79,183.27,21004.0
2019-03-19 10:10:00,183.4,183.4,182.53,182.97,36710.0,183.4,183.4,182.53,182.97,36710.0
2019-03-19 10:20:00,182.87,183.0,181.93,182.03,21219.0,182.87,183.0,181.93,182.03,21219.0
2019-03-19 10:30:00,182.03,182.92,182.03,182.83,58466.0,182.03,182.92,182.03,182.83,58466.0
2019-03-19 10:40:00,182.78,182.98,182.53,182.63,30235.0,182.78,182.98,182.53,182.63,30235.0
2019-03-19 10:50:00,182.64,182.77,182.46,182.58,9876.0,182.64,182.77,182.46,182.58,9876.0
2019-03-19 11:00:00,182.59,183.24,182.59,182.83,18366.0,182.59,183.24,182.59,182.83,18366.0
2019-03-19 11:10:00,182.83,182.95,182.7,182.84,8869.0,182.83,182.95,182.7,182.84,8869.0
2019-03-19 11:20:00,182.84,183.09,182.74,182.86,14277.0,182.84,183.09,182.74,182.86,14277.0
2019-03-19 11:30:00,182.83,182.93,182.69,182.83,10599.0,182.83,182.93,182.69,182.83,10599.0
2019-03-19 11:40:00,182.83,183.16,182.71,183.11,11100.0,182.83,183.16,182.71,183.11,11100.0
2019-03-19 11:50:00,183.05,183.07,182.8,182.91,15808.0,183.05,183.07,182.8,182.91,15808.0
2019-03-19 12:00:00,182.9,183.34,182.9,183.01,15973.0,182.9,183.34,182.9,183.01,15973.0
2019-03-19 12:10:00,183.05,183.14,182.75,182.84,20983.0,183.05,183.14,182.75,182.84,20983.0
2019-03-19 12:20:00,182.8,182.8,182.31,182.44,12794.0,182.8,182.8,182.31,182.44,12794.0
2019-03-19 12:30:00,182.54,182.63,182.38,182.61,12204.0,182.54,182.63,182.38,182.61,12204.0
2019-03-19 12:40:00,182.61,183.01,182.27,182.28,17308.0,182.61,183.01,182.27,182.28,17308.0
2019-03-19 12:50:00,182.27,183.02,182.27,183.01,25226.0,182.27,183.02,182.27,183.01,25226.0
2019-03-19 13:00:00,182.94,183.14,182.87,183.04,31574.0,182.94,183.14,182.87,183.04,31574.0
2019-03-19 13:10:00,183.1,183.2,182.82,182.88,24274.0,183.1,183.2,182.82,182.88,24274.0
2019-03-19 13:20:00,182.92,183.06,182.92,182.98,13834.0,182.92,183.06,182.92,182.98,13834.0
2019-03-19 13:30:00,182.94,183.08,182.91,182.91,7998.0,182.94,183.08,182.91,182.91,7998.0
2019-03-19 13:40:00,182.95,183.02,182.81,183.0,5937.0,182.95,183.02,182.81,183.0,5937.0
2019-03-19 13:50:00,182.97,183.05,182.87,182.87,7887.0,182.97,183.05,182.87,182.87,7887.0
2019-03-19 14:00:00,182.88,182.89,182.43,182.53,21708.0,182.88,182.89,182.43,182.53,21708.0
2019-03-19 14:10:00,182.49,182.61,182.33,182.56,28505.0,182.49,182.61,182.33,182.56,28505.0
2019-03-19 14:20:00,182.54,182.7,182.26,182.67,16717.0,182.54,182.7,182.26,182.67,16717.0
2019-03-19 14:30:00,182.63,182.91,182.6,182.89,19986.0,182.63,182.91,182.6,182.89,19986.0
2019-03-19 14:40:00,182.89,183.06,182.79,182.84,15462.0,182.89,183.06,182.79,182.84,15462.0
2019-03-19 14:50:00,182.77,183.0,182.69,182.78,29047.0,182.77,183.0,182.69,182.78,29047.0
2019-03-19 15:00:00,182.8,183.04,182.65,182.65,34004.0,182.8,183.04,182.65,182.65,34004.0
2019-03-19 15:10:00,182.65,182.65,181.95,182.02,17582.0,182.65,182.65,181.95,182.02,17582.0
2019-03-19 15:20:00,182.06,182.06,181.58,181.75,22634.0,182.06,182.06,181.58,181.75,22634.0
2019-03-19 15:30:00,181.69,181.91,181.37,181.59,33925.0,181.69,181.91,181.37,181.59,33925.0
2019-03-19 15:40:00,181.52,181.74,181.18,181.74,30374.0,181.52,181.74,181.18,181.74,30374.0
2019-03-19 15:50:00,181.7,181.81,181.39,181.78,135181.0,181.7,181.81,181.39,181.78,135181.0
2019-03-20 09:30:00,181.42,182.46,180.62,181.4,36819.0,181.42,182.46,180.62,181.4,36819.0
2019-03-20 09:40:00,181.4,182.35,181.36,182.34,19747.0,181.4,182.35,181.36,182.34,19747.0
2019-03-20 09:50:00,182.14,182.24,181.67,181.75,15760.0,182.14,182.24,181.67,181.75,15760.0
2019-03-20 10:00:00,181.71,181.78,180.95,181.09,24495.0,181.71,181.78,180.95,181.09,24495.0
2019-03-20 10:10:00,181.14,181.17,180.42,180.61,25179.0,181.14,181.17,180.42,180.61,25179.0
2019-03-20 10:20:00,180.68,181.33,180.68,181.3,10973.0,180.68,181.33,180.68,181.3,10973.0
2019-03-20 10:30:00,181.25,181.57,181.25,181.36,9386.0,181.25,181.57,181.25,181.36,9386.0
2019-03-20 10:40:00,181.37,181.43,181.11,181.4,6854.0,181.37,181.43,181.11,181.4,6854.0
2019-03-20 10:50:00,181.38,181.51,181.25,181.5,12701.0,181.38,181.51,181.25,181.5,12701.0
2019-03-20 11:00:00,181.49,182.02,181.49,181.85,11630.0,181.49,182.02,181.49,181.85,11630.0
2019-03-20 11:10:00,181.83,182.17,181.6,181.84,40696.0,181.83,182.17,181.6,181.84,40696.0
2019-03-20 11:20:00,181.8,181.82,181.36,181.52,10481.0,181.8,181.82,181.36,181.52,10481.0
2019-03-20 11:30:00,181.57,181.64,180.98,180.99,8941.0,181.57,181.64,180.98,180.99,8941.0
2019-03-20 11:40:00,180.88,181.06,180.67,180.78,10436.0,180.88,181.06,180.67,180.78,10436.0
2019-03-20 11:50:00,180.78,180.9,180.14,180.15,9744.0,180.78,180.9,180.14,180.15,9744.0
2019-03-20 12:00:00,180.19,180.72,180.09,180.67,12628.0,180.19,180.72,180.09,180.67,12628.0
2019-03-20 12:10:00,180.64,180.75,180.34,180.46,14912.0,180.64,180.75,180.34,180.46,14912.0
2019-03-20 12:20:00,180.48,180.67,180.32,180.61,6169.0,180.48,180.67,180.32,180.61,6169.0
2019-03-20 12:30:00,180.48,180.54,179.54,180.05,13650.0,180.48,180.54,179.54,180.05,13650.0
2019-03-20 12:40:00,179.93,180.13,179.81,180.07,5676.0,179.93,180.13,179.81,180.07,5676.0
2019-03-20 12:50:00,180.16,180.27,179.96,180.15,5534.0,180.16,180.27,179.96,180.15,5534.0
2019-03-20 13:00:00,180.06,180.24,180.03,180.2,7867.0,180.06,180.24,180.03,180.2,7867.0
2019-03-20 13:10:00,180.19,180.48,180.19,180.45,5320.0,180.19,180.48,180.19,180.45,5320.0
2019-03-20 13:20:00,180.38,180.79,180.34,180.61,8400.0,180.38,180.79,180.34,180.61,8400.0
2019-03-20 13:30:00,180.6,180.78,180.5,180.78,7411.0,180.6,180.78,180.5,180.78,7411.0
2019-03-20 13:40:00,180.7,180.98,180.64,180.74,7226.0,180.7,180.98,180.64,180.74,7226.0
2019-03-20 13:50:00,180.65,180.85,180.42,180.77,14024.0,180.65,180.85,180.42,180.77,14024.0
2019-03-20 14:00:00,181.04,181.58,180.87,180.9,27398.0,181.04,181.58,180.87,180.9,27398.0
2019-03-20 14:10:00,181.07,181.31,180.58,180.58,12290.0,181.07,181.31,180.58,180.58,12290.0
2019-03-20 14:20:00,180.72,181.48,180.72,181.48,15984.0,180.72,181.48,180.72,181.48,15984.0
2019-03-20 14:30:00,181.53,182.29,181.33,182.26,12225.0,181.53,182.29,181.33,182.26,12225.0
2019-03-20 14:40:00,182.22,182.22,181.57,181.62,15438.0,182.22,182.22,181.57,181.62,15438.0
2019-03-20 14:50:00,181.62,182.02,181.39,181.71,23727.0,181.62,182.02,181.39,181.71,23727.0
2019-03-20 15:00:00,181.85,181.88,181.07,181.35,22053.0,181.85,181.88,181.07,181.35,22053.0
2019-03-20 15:10:00,181.42,181.42,180.92,181.03,17166.0,181.42,181.42,180.92,181.03,17166.0
2019-03-20 15:20:00,181.01,181.12,180.8,181.03,13648.0,181.01,181.12,180.8,181.03,13648.0
2019-03-20 15:30:00,181.01,181.01,180.33,180.5,18323.0,181.01,181.01,180.33,180.5,18323.0
2019-03-20 15:40:00,180.46,180.8,180.36,180.46,20711.0,180.46,180.8,180.36,180.46,20711.0
2019-03-20 15:50:00,180.44,180.45,179.93,180.01,68975.0,180.44,180.45,179.93,180.01,68975.0
2019-03-21 09:30:00,178.22,179.51,178.22,179.1,28982.0,178.22,179.51,178.22,179.1,28982.0
2019-03-21 09:40:00,179.31,180.11,179.29,179.91,16850.0,179.31,180.11,179.29,179.91,16850.0
2019-03-21 09:50:00,179.72,180.0,179.42,179.48,19080.0,179.72,180.0,179.42,179.48,19080.0
2019-03-21 10:00:00,179.47,180.03,179.47,179.8,11091.0,179.47,180.03,179.47,179.8,11091.0
2019-03-21 10:10:00,179.97,180.33,179.34,179.34,6647.0,179.97,180.33,179.34,179.34,6647.0
2019-03-21 10:20:00,179.29,179.48,179.11,179.22,5850.0,179.29,179.48,179.11,179.22,5850.0
2019-03-21 10:30:00,179.17,179.17,178.67,178.84,8750.0,179.17,179.17,178.67,178.84,8750.0
2019-03-21 10:40:00,178.91,179.06,178.72,178.82,9708.0,178.91,179.06,178.72,178.82,9708.0
2019-03-21 10:50:00,178.82,179.52,178.78,179.47,9497.0,178.82,179.52,178.78,179.47,9497.0
2019-03-21 11:00:00,179.41,180.32,179.4,180.07,11160.0,179.41,180.32,179.4,180.07,11160.0
2019-03-21 11:10:00,180.21,180.28,180.02,180.16,10750.0,180.21,180.28,180.02,180.16,10750.0
2019-03-21 11:20:00,180.21,180.43,180.11,180.21,7070.0,180.21,180.43,180.11,180.21,7070.0
2019-03-21 11:30:00,180.17,180.45,180.06,180.37,11190.0,180.17,180.45,180.06,180.37,11190.0
2019-03-21 11:40:00,180.31,180.65,180.3,180.49,10022.0,180.31,180.65,180.3,180.49,10022.0
2019-03-21 11:50:00,180.54,181.35,180.54,181.26,9955.0,180.54,181.35,180.54,181.26,9955.0
2019-03-21 12:00:00,181.26,181.28,180.93,181.06,8699.0,181.26,181.28,180.93,181.06,8699.0
2019-03-21 12:10:00,180.97,181.15,180.82,180.82,9386.0,180.97,181.15,180.82,180.82,9386.0
2019-03-21 12:20:00,180.93,181.17,180.79,181.16,11914.0,180.93,181.17,180.79,181.16,11914.0
2019-03-21 12:30:00,181.16,181.17,180.44,180.68,7682.0,181.16,181.17,180.44,180.68,7682.0
2019-03-21 12:40:00,180.74,180.88,180.7,180.82,9219.0,180.74,180.88,180.7,180.82,9219.0
2019-03-21 12:50:00,180.99,181.02,180.72,181.02,6800.0,180.99,181.02,180.72,181.02,6800.0
2019-03-21 13:00:00,180.99,181.44,180.98,181.34,6400.0,180.99,181.44,180.98,181.34,6400.0
2019-03-21 13:10:00,181.3,181.35,181.08,181.33,8023.0,181.3,181.35,181.08,181.33,8023.0
2019-03-21 13:20:00,181.34,181.61,181.31,181.55,8923.0,181.34,181.61,181.31,181.55,8923.0
2019-03-21 13:30:00,181.58,181.58,181.38,181.4,7304.0,181.58,181.58,181.38,181.4,7304.0
2019-03-21 13:40:00,181.42,181.71,181.4,181.7,9945.0,181.42,181.71,181.4,181.7,9945.0
2019-03-21 13:50:00,181.67,181.88,181.51,181.65,15833.0,181.67,181.88,181.51,181.65,15833.0
2019-03-21 14:00:00,181.63,181.86,181.62,181.86,8165.0,181.63,181.86,181.62,181.86,8165.0
2019-03-21 14:10:00,181.84,182.08,181.83,182.0,10230.0,181.84,182.08,181.83,182.0,10230.0
2019-03-21 14:20:00,181.96,182.03,181.67,181.82,12104.0,181.96,182.03,181.67,181.82,12104.0
2019-03-21 14:30:00,181.84,182.07,181.76,182.0,7444.0,181.84,182.07,181.76,182.0,7444.0
2019-03-21 14:40:00,181.99,182.12,181.8,182.11,5003.0,181.99,182.12,181.8,182.11,5003.0
2019-03-21 14:50:00,182.16,182.24,182.01,182.02,13870.0,182.16,182.24,182.01,182.02,13870.0
2019-03-21 15:00:00,182.04,182.4,181.91,182.32,9759.0,182.04,182.4,181.91,182.32,9759.0
2019-03-21 15:10:00,182.29,182.29,181.6,181.96,10500.0,182.29,182.29,181.6,181.96,10500.0
2019-03-21 15:20:00,181.98,182.05,181.73,181.75,10258.0,181.98,182.05,181.73,181.75,10258.0
2019-03-21 15:30:00,181.77,182.36,181.64,182.17,27330.0,181.77,182.36,181.64,182.17,27330.0
2019-03-21 15:40:00,182.14,182.48,182.11,182.29,37382.0,182.14,182.48,182.11,182.29,37382.0
2019-03-21 15:50:00,182.27,182.74,182.25,182.6,88749.0,182.27,182.74,182.25,182.6,88749.0
2019-03-22 09:30:00,182.07,183.5,182.07,182.58,41869.0,182.07,183.5,182.07,182.58,41869.0
2019-03-22 09:40:00,182.56,183.05,181.51,181.66,91199.0,182.56,183.05,181.51,181.66,91199.0
2019-03-22 09:50:00,181.72,182.11,181.06,181.35,27967.0,181.72,182.11,181.06,181.35,27967.0
2019-03-22 10:00:00,181.34,181.96,181.25,181.85,28237.0,181.34,181.96,181.25,181.85,28237.0
2019-03-22 10:10:00,181.82,182.56,181.64,182.56,15841.0,181.82,182.56,181.64,182.56,15841.0
2019-03-22 10:20:00,182.52,182.57,181.67,181.84,15476.0,182.52,182.57,181.67,181.84,15476.0
2019-03-22 10:30:00,181.93,182.55,181.92,182.3,19825.0,181.93,182.55,181.92,182.3,19825.0
2019-03-22 10:40:00,182.27,182.3,182.01,182.17,31505.0,182.27,182.3,182.01,182.17,31505.0
2019-03-22 10:50:00,182.06,182.26,181.76,182.16,24351.0,182.06,182.26,181.76,182.16,24351.0
2019-03-22 11:00:00,182.17,182.23,181.7,181.71,23073.0,182.17,182.23,181.7,181.71,23073.0
2019-03-22 11:10:00,181.68,181.99,181.43,181.89,20984.0,181.68,181.99,181.43,181.89,20984.0
2019-03-22 11:20:00,181.82,181.87,181.59,181.6,19519.0,181.82,181.87,181.59,181.6,19519.0
2019-03-22 11:30:00,181.59,181.75,181.29,181.37,38291.0,181.59,181.75,181.29,181.37,38291.0
2019-03-22 11:40:00,181.36,181.53,181.04,181.53,29757.0,181.36,181.53,181.04,181.53,29757.0
2019-03-22 11:50:00,181.49,181.62,181.19,181.39,38656.0,181.49,181.62,181.19,181.39,38656.0
2019-03-22 12:00:00,181.33,181.9,181.33,181.71,18075.0,181.33,181.9,181.33,181.71,18075.0
2019-03-22 12:10:00,181.67,181.8,181.48,181.71,14060.0,181.67,181.8,181.48,181.71,14060.0
2019-03-22 12:20:00,181.73,182.22,181.72,181.94,18702.0,181.73,182.22,181.72,181.94,18702.0
2019-03-22 12:30:00,181.9,182.41,181.86,182.31,17432.0,181.9,182.41,181.86,182.31,17432.0
2019-03-22 12:40:00,182.24,182.4,181.99,182.1,27473.0,182.24,182.4,181.99,182.1,27473.0
2019-03-22 12:50:00,182.1,182.61,182.03,182.54,11215.0,182.1,182.61,182.03,182.54,11215.0
2019-03-22 13:00:00,182.59,183.12,182.59,183.12,27842.0,182.59,183.12,182.59,183.12,27842.0
2019-03-22 13:10:00,183.12,183.18,182.64,182.92,11620.0,183.12,183.18,182.64,182.92,11620.0
2019-03-22 13:20:00,182.87,182.93,182.65,182.86,15475.0,182.87,182.93,182.65,182.86,15475.0
2019-03-22 13:30:00,182.82,183.19,182.72,182.72,14031.0,182.82,183.19,182.72,182.72,14031.0
2019-03-22 13:40:00,182.73,183.0,182.7,182.7,17470.0,182.73,183.0,182.7,182.7,17470.0
2019-03-22 13:50:00,182.62,182.71,182.38,182.47,13911.0,182.62,182.71,182.38,182.47,13911.0
2019-03-22 14:00:00,182.49,182.85,182.48,182.73,26985.0,182.49,182.85,182.48,182.73,26985.0
2019-03-22 14:10:00,182.67,183.57,182.64,183.35,16723.0,182.67,183.57,182.64,183.35,16723.0
2019-03-22 14:20:00,183.39,183.52,183.18,183.4,11901.0,183.39,183.52,183.18,183.4,11901.0
2019-03-22 14:30:00,183.39,183.53,183.07,183.15,17804.0,183.39,183.53,183.07,183.15,17804.0
2019-03-22 14:40:00,183.17,183.3,182.96,183.23,20985.0,183.17,183.3,182.96,183.23,20985.0
2019-03-22 14:50:00,183.32,183.59,183.31,183.59,13101.0,183.32,183.59,183.31,183.59,13101.0
2019-03-22 15:00:00,183.57,183.85,183.37,183.53,18519.0,183.57,183.85,183.37,183.53,18519.0
2019-03-22 15:10:00,183.51,183.55,183.26,183.41,30234.0,183.51,183.55,183.26,183.41,30234.0
2019-03-22 15:20:00,183.44,183.63,183.11,183.11,25041.0,183.44,183.63,183.11,183.11,25041.0
2019-03-22 15:30:00,183.01,183.07,182.39,182.4,37282.0,183.01,183.07,182.39,182.4,37282.0
2019-03-22 15:40:00,182.36,182.45,181.89,182.05,53832.0,182.36,182.45,181.89,182.05,53832.0
2019-03-22 15:50:00,182.01,182.07,181.22,181.51,130634.0,182.01,182.07,181.22,181.51,130634.0
2019-03-25 09:30:00,181.7,184.77,181.67,184.73,99141.0,181.7,184.77,181.67,184.73,99141.0
2019-03-25 09:40:00,184.68,184.68,181.76,181.81,40363.0,184.68,184.68,181.76,181.81,40363.0
2019-03-25 09:50:00,181.95,182.37,181.52,181.69,26904.0,181.95,182.37,181.52,181.69,26904.0
2019-03-25 10:00:00,181.69,182.33,181.44,181.99,45190.0,181.69,182.33,181.44,181.99,45190.0
2019-03-25 10:10:00,182.01,182.54,181.78,182.3,38080.0,182.01,182.54,181.78,182.3,38080.0
2019-03-25 10:20:00,182.43,183.97,182.43,183.76,40790.0,182.43,183.97,182.43,183.76,40790.0
2019-03-25 10:30:00,183.83,184.0,183.24,183.29,31540.0,183.83,184.0,183.24,183.29,31540.0
2019-03-25 10:40:00,183.2,183.74,182.83,183.74,16323.0,183.2,183.74,182.83,183.74,16323.0
2019-03-25 10:50:00,183.76,184.5,183.59,184.16,31484.0,183.76,184.5,183.59,184.16,31484.0
2019-03-25 11:00:00,184.16,184.58,184.01,184.44,17038.0,184.16,184.58,184.01,184.44,17038.0
2019-03-25 11:10:00,184.38,185.06,184.25,184.89,30544.0,184.38,185.06,184.25,184.89,30544.0
2019-03-25 11:20:00,184.88,185.0,184.45,184.57,29035.0,184.88,185.0,184.45,184.57,29035.0
2019-03-25 11:30:00,184.52,184.61,183.8,184.08,17282.0,184.52,184.61,183.8,184.08,17282.0
2019-03-25 11:40:00,184.17,184.18,183.34,183.34,11882.0,184.17,184.18,183.34,183.34,11882.0
2019-03-25 11:50:00,183.26,183.64,182.96,182.96,17463.0,183.26,183.64,182.96,182.96,17463.0
2019-03-25 12:00:00,182.81,183.16,182.72,182.92,4037.0,182.81,183.16,182.72,182.92,4037.0
2019-03-25 12:10:00,182.93,183.18,182.75,182.96,10701.0,182.93,183.18,182.75,182.96,10701.0
2019-03-25 12:20:00,182.97,183.23,182.92,183.1,9492.0,182.97,183.23,182.92,183.1,9492.0
2019-03-25 12:30:00,183.05,183.06,182.67,183.0,15851.0,183.05,183.06,182.67,183.0,15851.0
2019-03-25 12:40:00,182.9,183.1,182.79,182.84,6517.0,182.9,183.1,182.79,182.84,6517.0
2019-03-25 12:50:00,182.98,183.28,182.87,183.27,5213.0,182.98,183.28,182.87,183.27,5213.0
2019-03-25 13:00:00,183.35,183.36,183.03,183.28,5133.0,183.35,183.36,183.03,183.28,5133.0
2019-03-25 13:10:00,183.27,183.78,183.27,183.44,8730.0,183.27,183.78,183.27,183.44,8730.0
2019-03-25 13:20:00,183.34,183.47,183.06,183.06,8825.0,183.34,183.47,183.06,183.06,8825.0
2019-03-25 13:30:00,183.07,183.46,182.84,183.38,15941.0,183.07,183.46,182.84,183.38,15941.0
2019-03-25 13:40:00,183.34,183.4,182.7,182.78,7395.0,183.34,183.4,182.7,182.78,7395.0
2019-03-25 13:50:00,182.87,182.92,182.52,182.65,8939.0,182.87,182.92,182.52,182.65,8939.0
2019-03-25 14:00:00,182.6,182.75,182.31,182.44,48808.0,182.6,182.75,182.31,182.44,48808.0
2019-03-25 14:10:00,182.4,182.61,182.31,182.53,17821.0,182.4,182.61,182.31,182.53,17821.0
2019-03-25 14:20:00,182.49,182.63,182.45,182.56,5409.0,182.49,182.63,182.45,182.56,5409.0
2019-03-25 14:30:00,182.72,183.04,182.72,182.83,5662.0,182.72,183.04,182.72,182.83,5662.0
2019-03-25 14:40:00,182.9,183.16,182.81,182.89,6542.0,182.9,183.16,182.81,182.89,6542.0
2019-03-25 14:50:00,182.98,183.23,182.75,183.22,11104.0,182.98,183.23,182.75,183.22,11104.0
2019-03-25 15:00:00,183.18,183.51,183.18,183.49,21246.0,183.18,183.51,183.18,183.49,21246.0
2019-03-25 15:10:00,183.46,183.9,183.45,183.77,19934.0,183.46,183.9,183.45,183.77,19934.0
2019-03-25 15:20:00,183.75,184.07,183.54,183.94,91579.0,183.75,184.07,183.54,183.94,91579.0
2019-03-25 15:30:00,183.87,183.94,183.65,183.73,89725.0,183.87,183.94,183.65,183.73,89725.0
2019-03-25 15:40:00,183.71,183.91,183.46,183.47,98503.0,183.71,183.91,183.46,183.47,98503.0
2019-03-25 15:50:00,183.46,183.89,183.24,183.88,129084.0,183.46,183.89,183.24,183.88,129084.0
2019-03-26 09:30:00,185.24,186.51,184.83,186.4,35241.0,185.24,186.51,184.83,186.4,35241.0
2019-03-26 09:40:00,186.53,187.32,186.15,187.22,33783.0,186.53,187.32,186.15,187.22,33783.0
2019-03-26 09:50:00,187.11,188.28,187.07,188.05,27712.0,187.11,188.28,187.07,188.05,27712.0
2019-03-26 10:00:00,188.03,188.08,187.48,187.98,16848.0,188.03,188.08,187.48,187.98,16848.0
2019-03-26 10:10:00,187.85,188.29,187.85,188.15,13223.0,187.85,188.29,187.85,188.15,13223.0
2019-03-26 10:20:00,188.09,188.19,187.48,188.06,19625.0,188.09,188.19,187.48,188.06,19625.0
2019-03-26 10:30:00,188.07,188.14,187.16,187.34,17760.0,188.07,188.14,187.16,187.34,17760.0
2019-03-26 10:40:00,187.41,187.83,187.36,187.73,13694.0,187.41,187.83,187.36,187.73,13694.0
2019-03-26 10:50:00,187.77,188.78,187.67,188.56,48065.0,187.77,188.78,187.67,188.56,48065.0
2019-03-26 11:00:00,188.61,189.4,188.61,188.8,57841.0,188.61,189.4,188.61,188.8,57841.0
2019-03-26 11:10:00,188.86,188.86,188.14,188.53,12962.0,188.86,188.86,188.14,188.53,12962.0
2019-03-26 11:20:00,188.52,188.93,188.37,188.48,7893.0,188.52,188.93,188.37,188.48,7893.0
2019-03-26 11:30:00,188.42,188.77,188.14,188.66,13181.0,188.42,188.77,188.14,188.66,13181.0
2019-03-26 11:40:00,188.64,188.86,188.12,188.4,9289.0,188.64,188.86,188.12,188.4,9289.0
2019-03-26 11:50:00,188.43,188.44,188.09,188.1,19887.0,188.43,188.44,188.09,188.1,19887.0
2019-03-26 12:00:00,188.09,188.56,188.05,188.35,12015.0,188.09,188.56,188.05,188.35,12015.0
2019-03-26 12:10:00,188.34,188.59,188.18,188.58,58428.0,188.34,188.59,188.18,188.58,58428.0
2019-03-26 12:20:00,188.63,188.68,187.95,188.2,38529.0,188.63,188.68,187.95,188.2,38529.0
2019-03-26 12:30:00,188.35,188.43,188.21,188.25,7553.0,188.35,188.43,188.21,188.25,7553.0
2019-03-26 12:40:00,188.3,188.32,187.87,187.98,8903.0,188.3,188.32,187.87,187.98,8903.0
2019-03-26 12:50:00,188.0,188.27,187.98,188.04,9075.0,188.0,188.27,187.98,188.04,9075.0
2019-03-26 13:00:00,188.09,188.34,187.98,188.34,5603.0,188.09,188.34,187.98,188.34,5603.0
2019-03-26 13:10:00,188.39,188.92,188.39,188.87,12230.0,188.39,188.92,188.39,188.87,12230.0
2019-03-26 13:20:00,188.82,188.87,188.5,188.64,9716.0,188.82,188.87,188.5,188.64,9716.0
2019-03-26 13:30:00,188.57,188.69,188.29,188.36,10504.0,188.57,188.69,188.29,188.36,10504.0
2019-03-26 13:40:00,188.35,188.81,188.35,188.81,7093.0,188.35,188.81,188.35,188.81,7093.0
2019-03-26 13:50:00,188.74,188.74,188.17,188.33,17181.0,188.74,188.74,188.17,188.33,17181.0
2019-03-26 14:00:00,188.31,189.06,188.28,188.91,22496.0,188.31,189.06,188.28,188.91,22496.0
2019-03-26 14:10:00,188.9,188.91,188.5,188.69,98800.0,188.9,188.91,188.5,188.69,98800.0
2019-03-26 14:20:00,188.62,188.95,188.5,188.79,22369.0,188.62,188.95,188.5,188.79,22369.0
2019-03-26 14:30:00,188.74,189.11,188.69,188.99,34434.0,188.74,189.11,188.69,188.99,34434.0
2019-03-26 14:40:00,189.05,189.6,189.0,189.32,20628.0,189.05,189.6,189.0,189.32,20628.0
2019-03-26 14:50:00,189.29,189.34,188.91,189.32,12795.0,189.29,189.34,188.91,189.32,12795.0
2019-03-26 15:00:00,189.43,189.56,189.23,189.45,13879.0,189.43,189.56,189.23,189.45,13879.0
2019-03-26 15:10:00,189.38,189.68,189.34,189.46,23108.0,189.38,189.68,189.34,189.46,23108.0
2019-03-26 15:20:00,189.45,189.5,188.94,189.08,22642.0,189.45,189.5,188.94,189.08,22642.0
2019-03-26 15:30:00,189.01,189.07,188.81,189.05,28853.0,189.01,189.07,188.81,189.05,28853.0
2019-03-26 15:40:00,189.05,189.26,188.8,189.03,28537.0,189.05,189.26,188.8,189.03,28537.0
2019-03-26 15:50:00,189.06,190.07,189.06,189.91,119521.0,189.06,190.07,189.06,189.91,119521.0
2019-03-27 09:30:00,190.0,190.01,189.07,189.55,19404.0,190.0,190.01,189.07,189.55,19404.0
2019-03-27 09:40:00,189.47,189.56,189.13,189.17,17194.0,189.47,189.56,189.13,189.17,17194.0
2019-03-27 09:50:00,189.16,189.52,188.36,188.43,12280.0,189.16,189.52,188.36,188.43,12280.0
2019-03-27 10:00:00,188.56,188.97,188.21,188.9,19656.0,188.56,188.97,188.21,188.9,19656.0
2019-03-27 10:10:00,189.13,189.83,189.01,189.71,12317.0,189.13,189.83,189.01,189.71,12317.0
2019-03-27 10:20:00,189.61,190.0,189.57,189.81,77050.0,189.61,190.0,189.57,189.81,77050.0
2019-03-27 10:30:00,189.68,189.96,189.24,189.55,24493.0,189.68,189.96,189.24,189.55,24493.0
2019-03-27 10:40:00,189.48,189.56,188.58,189.23,39375.0,189.48,189.56,188.58,189.23,39375.0
2019-03-27 10:50:00,189.22,189.37,188.7,188.85,12874.0,189.22,189.37,188.7,188.85,12874.0
2019-03-27 11:00:00,188.93,189.46,188.89,189.3,19875.0,188.93,189.46,188.89,189.3,19875.0
2019-03-27 11:10:00,189.25,189.41,188.0,188.42,41605.0,189.25,189.41,188.0,188.42,41605.0
2019-03-27 11:20:00,188.43,188.52,187.98,187.98,8575.0,188.43,188.52,187.98,187.98,8575.0
2019-03-27 11:30:00,187.78,188.24,187.25,187.43,15465.0,187.78,188.24,187.25,187.43,15465.0
2019-03-27 11:40:00,187.33,187.38,186.92,186.92,8859.0,187.33,187.38,186.92,186.92,8859.0
2019-03-27 11:50:00,186.86,187.15,186.28,186.59,7917.0,186.86,187.15,186.28,186.59,7917.0
2019-03-27 12:00:00,186.57,186.84,186.25,186.73,7592.0,186.57,186.84,186.25,186.73,7592.0
2019-03-27 12:10:00,186.66,186.81,186.45,186.61,17831.0,186.66,186.81,186.45,186.61,17831.0
2019-03-27 12:20:00,186.59,186.88,186.49,186.72,11906.0,186.59,186.88,186.49,186.72,11906.0
2019-03-27 12:30:00,186.68,186.87,186.56,186.66,6162.0,186.68,186.87,186.56,186.66,6162.0
2019-03-27 12:40:00,186.62,186.71,186.41,186.54,7504.0,186.62,186.71,186.41,186.54,7504.0
2019-03-27 12:50:00,186.57,186.58,186.04,186.11,12730.0,186.57,186.58,186.04,186.11,12730.0
2019-03-27 13:00:00,186.14,186.14,185.82,185.82,11434.0,186.14,186.14,185.82,185.82,11434.0
2019-03-27 13:10:00,185.83,186.81,185.82,186.63,11900.0,185.83,186.81,185.82,186.63,11900.0
2019-03-27 13:20:00,186.59,186.91,186.42,186.81,11893.0,186.59,186.91,186.42,186.81,11893.0
2019-03-27 13:30:00,186.79,186.81,186.4,186.56,11406.0,186.79,186.81,186.4,186.56,11406.0
2019-03-27 13:40:00,186.51,186.92,186.51,186.69,5094.0,186.51,186.92,186.51,186.69,5094.0
2019-03-27 13:50:00,186.68,186.93,186.56,186.75,17705.0,186.68,186.93,186.56,186.75,17705.0
2019-03-27 14:00:00,186.79,186.86,186.47,186.86,10801.0,186.79,186.86,186.47,186.86,10801.0
2019-03-27 14:10:00,186.89,187.34,186.89,187.03,17200.0,186.89,187.34,186.89,187.03,17200.0
2019-03-27 14:20:00,186.96,187.16,186.64,187.1,19911.0,186.96,187.16,186.64,187.1,19911.0
2019-03-27 14:30:00,187.07,187.39,186.88,187.0,26988.0,187.07,187.39,186.88,187.0,26988.0
2019-03-27 14:40:00,187.02,187.14,186.8,186.99,21630.0,187.02,187.14,186.8,186.99,21630.0
2019-03-27 14:50:00,187.05,187.38,186.73,186.85,13050.0,187.05,187.38,186.73,186.85,13050.0
2019-03-27 15:00:00,186.93,186.95,186.61,186.63,6923.0,186.93,186.95,186.61,186.63,6923.0
2019-03-27 15:10:00,186.7,186.85,186.63,186.76,10899.0,186.7,186.85,186.63,186.76,10899.0
2019-03-27 15:20:00,186.8,186.94,186.59,186.9,22136.0,186.8,186.94,186.59,186.9,22136.0
2019-03-27 15:30:00,186.92,187.22,186.8,186.83,25041.0,186.92,187.22,186.8,186.83,25041.0
2019-03-27 15:40:00,186.8,186.85,186.48,186.56,50470.0,186.8,186.85,186.48,186.56,50470.0
2019-03-27 15:50:00,186.56,186.61,185.62,185.81,119238.0,186.56,186.61,185.62,185.81,119238.0
2019-03-28 09:30:00,186.16,186.94,185.65,185.92,21172.0,186.16,186.94,185.65,185.92,21172.0
2019-03-28 09:40:00,185.9,186.36,185.63,186.36,11500.0,185.9,186.36,185.63,186.36,11500.0
2019-03-28 09:50:00,186.48,186.52,185.77,186.41,35833.0,186.48,186.52,185.77,186.41,35833.0
2019-03-28 10:00:00,186.54,186.9,186.17,186.81,8702.0,186.54,186.9,186.17,186.81,8702.0
2019-03-28 10:10:00,186.81,186.83,186.36,186.49,10282.0,186.81,186.83,186.36,186.49,10282.0
2019-03-28 10:20:00,186.49,186.6,186.01,186.31,13275.0,186.49,186.6,186.01,186.31,13275.0
2019-03-28 10:30:00,186.31,186.53,185.94,185.94,7786.0,186.31,186.53,185.94,185.94,7786.0
2019-03-28 10:40:00,185.89,186.04,185.19,185.21,21130.0,185.89,186.04,185.19,185.21,21130.0
2019-03-28 10:50:00,185.35,185.35,184.53,184.71,17778.0,185.35,185.35,184.53,184.71,17778.0
2019-03-28 11:00:00,184.75,184.82,183.85,184.39,11529.0,184.75,184.82,183.85,184.39,11529.0
2019-03-28 11:10:00,184.46,184.71,184.0,184.05,10500.0,184.46,184.71,184.0,184.05,10500.0
2019-03-28 11:20:00,184.0,184.09,183.16,183.17,12290.0,184.0,184.09,183.16,183.17,12290.0
2019-03-28 11:30:00,183.16,183.51,182.91,182.98,22785.0,183.16,183.51,182.91,182.98,22785.0
2019-03-28 11:40:00,183.02,183.11,182.14,182.75,26632.0,183.02,183.11,182.14,182.75,26632.0
2019-03-28 11:50:00,183.0,183.1,182.62,183.06,16310.0,183.0,183.1,182.62,183.06,16310.0
2019-03-28 12:00:00,182.98,183.61,182.88,183.23,10491.0,182.98,183.61,182.88,183.23,10491.0
2019-03-28 12:10:00,183.27,183.33,182.5,182.5,74133.0,183.27,183.33,182.5,182.5,74133.0
2019-03-28 12:20:00,182.49,182.88,182.21,182.86,94327.0,182.49,182.88,182.21,182.86,94327.0
2019-03-28 12:30:00,182.93,183.53,182.75,183.53,12109.0,182.93,183.53,182.75,183.53,12109.0
2019-03-28 12:40:00,183.58,183.66,183.25,183.26,11234.0,183.58,183.66,183.25,183.26,11234.0
2019-03-28 12:50:00,183.26,183.7,183.23,183.7,6925.0,183.26,183.7,183.23,183.7,6925.0
2019-03-28 13:00:00,183.77,184.22,183.71,184.09,12065.0,183.77,184.22,183.71,184.09,12065.0
2019-03-28 13:10:00,184.1,184.18,183.64,183.81,6204.0,184.1,184.18,183.64,183.81,6204.0
2019-03-28 13:20:00,183.92,183.94,182.53,182.78,68398.0,183.92,183.94,182.53,182.78,68398.0
2019-03-28 13:30:00,182.83,183.1,181.88,181.96,185877.0,182.83,183.1,181.88,181.96,185877.0
2019-03-28 13:40:00,181.98,182.34,181.49,181.9,116432.0,181.98,182.34,181.49,181.9,116432.0
2019-03-28 13:50:00,182.06,182.99,181.94,182.99,33699.0,182.06,182.99,181.94,182.99,33699.0
2019-03-28 14:00:00,182.93,183.05,182.38,182.73,54526.0,182.93,183.05,182.38,182.73,54526.0
2019-03-28 14:10:00,182.7,182.86,182.45,182.57,26131.0,182.7,182.86,182.45,182.57,26131.0
2019-03-28 14:20:00,182.58,183.21,182.57,183.08,14602.0,182.58,183.21,182.57,183.08,14602.0
2019-03-28 14:30:00,183.0,183.1,182.5,182.56,14540.0,183.0,183.1,182.5,182.56,14540.0
2019-03-28 14:40:00,182.63,182.74,182.05,182.05,23890.0,182.63,182.74,182.05,182.05,23890.0
2019-03-28 14:50:00,182.17,182.24,181.73,182.12,11703.0,182.17,182.24,181.73,182.12,11703.0
2019-03-28 15:00:00,182.06,182.55,182.06,182.14,16931.0,182.06,182.55,182.06,182.14,16931.0
2019-03-28 15:10:00,182.22,182.25,181.71,181.76,17124.0,182.22,182.25,181.71,181.76,17124.0
2019-03-28 15:20:00,181.78,181.93,181.54,181.56,28735.0,181.78,181.93,181.54,181.56,28735.0
2019-03-28 15:30:00,181.62,182.13,181.54,181.89,26977.0,181.62,182.13,181.54,181.89,26977.0
2019-03-28 15:40:00,181.9,182.38,181.89,182.31,34253.0,181.9,182.38,181.89,182.31,34253.0
2019-03-28 15:50:00,182.31,182.57,182.03,182.42,51950.0,182.31,182.57,182.03,182.42,51950.0
2019-03-29 09:30:00,184.29,184.86,183.04,183.21,18978.0,184.29,184.86,183.04,183.21,18978.0
2019-03-29 09:40:00,183.27,183.79,182.95,183.31,36544.0,183.27,183.79,182.95,183.31,36544.0
2019-03-29 09:50:00,183.37,183.45,182.66,182.95,23622.0,183.37,183.45,182.66,182.95,23622.0
2019-03-29 10:00:00,183.05,183.25,182.73,183.09,27736.0,183.05,183.25,182.73,183.09,27736.0
2019-03-29 10:10:00,183.29,183.32,182.78,182.9,9955.0,183.29,183.32,182.78,182.9,9955.0
2019-03-29 10:20:00,182.86,183.33,182.52,183.3,13061.0,182.86,183.33,182.52,183.3,13061.0
2019-03-29 10:30:00,183.27,183.47,183.1,183.31,5989.0,183.27,183.47,183.1,183.31,5989.0
2019-03-29 10:40:00,183.38,183.51,182.76,182.98,20981.0,183.38,183.51,182.76,182.98,20981.0
2019-03-29 10:50:00,182.93,182.93,182.13,182.36,11529.0,182.93,182.93,182.13,182.36,11529.0
2019-03-29 11:00:00,182.29,182.59,182.27,182.33,23530.0,182.29,182.59,182.27,182.33,23530.0
2019-03-29 11:10:00,182.31,182.6,181.91,182.51,31904.0,182.31,182.6,181.91,182.51,31904.0
2019-03-29 11:20:00,182.61,183.16,182.44,183.15,7711.0,182.61,183.16,182.44,183.15,7711.0
2019-03-29 11:30:00,183.1,183.54,183.01,183.46,8950.0,183.1,183.54,183.01,183.46,8950.0
2019-03-29 11:40:00,183.51,183.59,182.75,182.81,26224.0,183.51,183.59,182.75,182.81,26224.0
2019-03-29 11:50:00,182.84,182.93,182.54,182.8,8100.0,182.84,182.93,182.54,182.8,8100.0
2019-03-29 12:00:00,182.69,182.75,182.4,182.47,11787.0,182.69,182.75,182.4,182.47,11787.0
2019-03-29 12:10:00,182.49,182.78,182.29,182.32,28746.0,182.49,182.78,182.29,182.32,28746.0
2019-03-29 12:20:00,182.43,182.7,182.26,182.5,22512.0,182.43,182.7,182.26,182.5,22512.0
2019-03-29 12:30:00,182.47,183.3,182.47,183.3,17408.0,182.47,183.3,182.47,183.3,17408.0
2019-03-29 12:40:00,183.33,183.74,183.32,183.46,17649.0,183.33,183.74,183.32,183.46,17649.0
2019-03-29 12:50:00,183.49,183.99,183.42,183.9,22257.0,183.49,183.99,183.42,183.9,22257.0
2019-03-29 13:00:00,183.92,183.99,183.54,183.81,10112.0,183.92,183.99,183.54,183.81,10112.0
2019-03-29 13:10:00,183.87,183.87,183.29,183.33,15200.0,183.87,183.87,183.29,183.33,15200.0
2019-03-29 13:20:00,183.32,183.65,183.19,183.61,6863.0,183.32,183.65,183.19,183.61,6863.0
2019-03-29 13:30:00,183.57,183.67,183.41,183.42,4470.0,183.57,183.67,183.41,183.42,4470.0
2019-03-29 13:40:00,183.44,183.86,183.44,183.82,6301.0,183.44,183.86,183.44,183.82,6301.0
2019-03-29 13:50:00,183.89,184.18,183.72,184.18,11292.0,183.89,184.18,183.72,184.18,11292.0
2019-03-29 14:00:00,184.2,184.36,184.09,184.13,6348.0,184.2,184.36,184.09,184.13,6348.0
2019-03-29 14:10:00,184.15,184.22,183.95,183.95,9000.0,184.15,184.22,183.95,183.95,9000.0
2019-03-29 14:20:00,183.95,184.29,183.9,184.29,6722.0,183.95,184.29,183.9,184.29,6722.0
2019-03-29 14:30:00,184.27,184.27,183.99,184.11,8900.0,184.27,184.27,183.99,184.11,8900.0
2019-03-29 14:40:00,184.13,184.27,183.89,184.25,9500.0,184.13,184.27,183.89,184.25,9500.0
2019-03-29 14:50:00,184.19,184.61,184.12,184.12,26041.0,184.19,184.61,184.12,184.12,26041.0
2019-03-29 15:00:00,184.09,184.33,183.99,184.05,6434.0,184.09,184.33,183.99,184.05,6434.0
2019-03-29 15:10:00,184.02,184.13,183.78,184.0,12820.0,184.02,184.13,183.78,184.0,12820.0
2019-03-29 15:20:00,183.96,184.07,183.74,183.96,12400.0,183.96,184.07,183.74,183.96,12400.0
2019-03-29 15:30:00,183.97,184.15,183.86,184.15,14384.0,183.97,184.15,183.86,184.15,14384.0
2019-03-29 15:40:00,184.21,184.33,183.94,184.09,19193.0,184.21,184.33,183.94,184.09,19193.0
2019-03-29 15:50:00,184.1,184.32,183.78,183.9,106362.0,184.1,184.32,183.78,183.9,106362.0
2019-04-01 09:30:00,185.2,187.1,185.1,185.79,30720.0,185.2,187.1,185.1,185.79,30720.0
2019-04-01 09:40:00,185.9,186.14,185.28,185.44,20765.0,185.9,186.14,185.28,185.44,20765.0
2019-04-01 09:50:00,185.42,185.42,184.68,185.25,11897.0,185.42,185.42,184.68,185.25,11897.0
2019-04-01 10:00:00,185.46,185.83,185.02,185.04,26609.0,185.46,185.83,185.02,185.04,26609.0
2019-04-01 10:10:00,185.0,185.79,184.7,185.79,36854.0,185.0,185.79,184.7,185.79,36854.0
2019-04-01 10:20:00,185.73,185.93,185.26,185.36,15883.0,185.73,185.93,185.26,185.36,15883.0
2019-04-01 10:30:00,185.44,185.99,185.44,185.99,14947.0,185.44,185.99,185.44,185.99,14947.0
2019-04-01 10:40:00,186.16,186.17,185.74,185.97,43164.0,186.16,186.17,185.74,185.97,43164.0
2019-04-01 10:50:00,186.01,186.32,185.78,186.16,13762.0,186.01,186.32,185.78,186.16,13762.0
2019-04-01 11:00:00,186.25,186.4,186.14,186.4,8097.0,186.25,186.4,186.14,186.4,8097.0
2019-04-01 11:10:00,186.44,186.56,186.31,186.35,8937.0,186.44,186.56,186.31,186.35,8937.0
2019-04-01 11:20:00,186.35,186.48,186.23,186.31,23752.0,186.35,186.48,186.23,186.31,23752.0
2019-04-01 11:30:00,186.3,186.3,185.84,185.85,17222.0,186.3,186.3,185.84,185.85,17222.0
2019-04-01 11:40:00,185.79,186.09,185.76,186.09,6341.0,185.79,186.09,185.76,186.09,6341.0
2019-04-01 11:50:00,186.05,186.44,186.05,186.42,5797.0,186.05,186.44,186.05,186.42,5797.0
2019-04-01 12:00:00,186.38,186.59,186.33,186.42,7015.0,186.38,186.59,186.33,186.42,7015.0
2019-04-01 12:10:00,186.45,186.82,186.45,186.82,12206.0,186.45,186.82,186.45,186.82,12206.0
2019-04-01 12:20:00,186.76,187.01,186.67,186.94,14496.0,186.76,187.01,186.67,186.94,14496.0
2019-04-01 12:30:00,186.93,187.09,186.63,186.83,8361.0,186.93,187.09,186.63,186.83,8361.0
2019-04-01 12:40:00,186.74,186.76,186.6,186.64,6934.0,186.74,186.76,186.6,186.64,6934.0
2019-04-01 12:50:00,186.72,186.9,186.59,186.77,10547.0,186.72,186.9,186.59,186.77,10547.0
2019-04-01 13:00:00,186.81,186.84,186.32,186.5,11493.0,186.81,186.84,186.32,186.5,11493.0
2019-04-01 13:10:00,186.44,186.8,186.4,186.68,18202.0,186.44,186.8,186.4,186.68,18202.0
2019-04-01 13:20:00,186.65,186.9,186.64,186.73,6978.0,186.65,186.9,186.64,186.73,6978.0
2019-04-01 13:30:00,186.76,187.06,186.74,187.0,8351.0,186.76,187.06,186.74,187.0,8351.0
2019-04-01 13:40:00,187.0,187.24,186.86,186.9,5567.0,187.0,187.24,186.86,186.9,5567.0
2019-04-01 13:50:00,186.94,187.26,186.88,187.12,4369.0,186.94,187.26,186.88,187.12,4369.0
2019-04-01 14:00:00,187.15,187.38,187.15,187.22,12041.0,187.15,187.38,187.15,187.22,12041.0
2019-04-01 14:10:00,187.18,187.21,186.5,186.5,10984.0,187.18,187.21,186.5,186.5,10984.0
2019-04-01 14:20:00,186.5,186.77,186.44,186.5,9738.0,186.5,186.77,186.44,186.5,9738.0
2019-04-01 14:30:00,186.51,186.83,186.45,186.83,7382.0,186.51,186.83,186.45,186.83,7382.0
2019-04-01 14:40:00,186.81,186.83,186.62,186.67,12527.0,186.81,186.83,186.62,186.67,12527.0
2019-04-01 14:50:00,186.55,186.58,186.3,186.3,8805.0,186.55,186.58,186.3,186.3,8805.0
2019-04-01 15:00:00,186.3,186.41,185.99,186.04,11203.0,186.3,186.41,185.99,186.04,11203.0
2019-04-01 15:10:00,186.09,186.2,186.03,186.12,12699.0,186.09,186.2,186.03,186.12,12699.0
2019-04-01 15:20:00,186.16,186.16,185.92,186.02,12446.0,186.16,186.16,185.92,186.02,12446.0
2019-04-01 15:30:00,186.04,186.04,185.74,185.92,16498.0,186.04,186.04,185.74,185.92,16498.0
2019-04-01 15:40:00,185.95,186.02,185.6,185.74,23248.0,185.95,186.02,185.6,185.74,23248.0
2019-04-01 15:50:00,185.73,186.35,185.7,186.03,65304.0,185.73,186.35,185.7,186.03,65304.0
2019-04-02 09:30:00,185.96,186.35,184.9,185.49,12681.0,185.96,186.35,184.9,185.49,12681.0
2019-04-02 09:40:00,185.41,185.91,185.07,185.66,24829.0,185.41,185.91,185.07,185.66,24829.0
2019-04-02 09:50:00,185.66,186.55,185.42,186.43,15001.0,185.66,186.55,185.42,186.43,15001.0
2019-04-02 10:00:00,186.43,186.79,185.99,186.52,14001.0,186.43,186.79,185.99,186.52,14001.0
2019-04-02 10:10:00,186.53,187.5,186.25,187.5,19449.0,186.53,187.5,186.25,187.5,19449.0
2019-04-02 10:20:00,187.5,187.63,187.28,187.63,6429.0,187.5,187.63,187.28,187.63,6429.0
2019-04-02 10:30:00,187.63,188.0,187.35,187.71,12732.0,187.63,188.0,187.35,187.71,12732.0
2019-04-02 10:40:00,187.64,188.11,187.46,187.97,6241.0,187.64,188.11,187.46,187.97,6241.0
2019-04-02 10:50:00,188.1,188.26,187.94,188.12,9000.0,188.1,188.26,187.94,188.12,9000.0
2019-04-02 11:00:00,188.02,188.5,187.99,188.1,12365.0,188.02,188.5,187.99,188.1,12365.0
2019-04-02 11:10:00,188.0,188.67,188.0,188.59,7157.0,188.0,188.67,188.0,188.59,7157.0
2019-04-02 11:20:00,188.57,188.91,188.56,188.65,7697.0,188.57,188.91,188.56,188.65,7697.0
2019-04-02 11:30:00,188.86,189.0,188.46,188.51,14367.0,188.86,189.0,188.46,188.51,14367.0
2019-04-02 11:40:00,188.52,188.9,188.34,188.86,24588.0,188.52,188.9,188.34,188.86,24588.0
2019-04-02 11:50:00,188.84,189.21,188.71,189.19,7250.0,188.84,189.21,188.71,189.19,7250.0
2019-04-02 12:00:00,189.12,189.32,188.95,189.21,6500.0,189.12,189.32,188.95,189.21,6500.0
2019-04-02 12:10:00,189.19,189.24,189.04,189.05,8634.0,189.19,189.24,189.04,189.05,8634.0
2019-04-02 12:20:00,189.08,189.16,188.86,189.0,4587.0,189.08,189.16,188.86,189.0,4587.0
2019-04-02 12:30:00,189.0,189.43,188.99,189.39,6305.0,189.0,189.43,188.99,189.39,6305.0
2019-04-02 12:40:00,189.33,189.35,189.12,189.28,7790.0,189.33,189.35,189.12,189.28,7790.0
2019-04-02 12:50:00,189.3,189.34,188.93,189.08,7400.0,189.3,189.34,188.93,189.08,7400.0
2019-04-02 13:00:00,189.05,189.05,188.64,188.86,8617.0,189.05,189.05,188.64,188.86,8617.0
2019-04-02 13:10:00,188.88,188.88,188.4,188.71,8643.0,188.88,188.88,188.4,188.71,8643.0
2019-04-02 13:20:00,188.71,188.84,188.62,188.78,6300.0,188.71,188.84,188.62,188.78,6300.0
2019-04-02 13:30:00,188.78,188.78,188.57,188.64,3100.0,188.78,188.78,188.57,188.64,3100.0
2019-04-02 13:40:00,188.7,188.73,188.22,188.23,28434.0,188.7,188.73,188.22,188.23,28434.0
2019-04-02 13:50:00,188.23,188.58,188.12,188.46,14065.0,188.23,188.58,188.12,188.46,14065.0
2019-04-02 14:00:00,188.49,188.49,188.12,188.25,14110.0,188.49,188.49,188.12,188.25,14110.0
2019-04-02 14:10:00,188.25,188.26,187.82,187.91,15850.0,188.25,188.26,187.82,187.91,15850.0
2019-04-02 14:20:00,187.92,188.02,187.53,187.53,11997.0,187.92,188.02,187.53,187.53,11997.0
2019-04-02 14:30:00,187.52,187.54,187.38,187.45,8897.0,187.52,187.54,187.38,187.45,8897.0
2019-04-02 14:40:00,187.46,187.53,187.29,187.3,5512.0,187.46,187.53,187.29,187.3,5512.0
2019-04-02 14:50:00,187.29,187.56,187.15,187.5,8274.0,187.29,187.56,187.15,187.5,8274.0
2019-04-02 15:00:00,187.48,187.51,187.24,187.24,16407.0,187.48,187.51,187.24,187.24,16407.0
2019-04-02 15:10:00,187.22,187.54,187.22,187.42,14152.0,187.22,187.54,187.22,187.42,14152.0
2019-04-02 15:20:00,187.39,187.51,187.31,187.37,19800.0,187.39,187.51,187.31,187.37,19800.0
2019-04-02 15:30:00,187.34,187.52,187.19,187.44,12025.0,187.34,187.52,187.19,187.44,12025.0
2019-04-02 15:40:00,187.42,187.43,187.06,187.08,30638.0,187.42,187.43,187.06,187.08,30638.0
2019-04-02 15:50:00,187.11,187.27,187.04,187.18,49985.0,187.11,187.27,187.04,187.18,49985.0
2019-04-03 09:30:00,187.9,188.15,187.24,187.41,19668.0,187.9,188.15,187.24,187.41,19668.0
2019-04-03 09:40:00,187.43,188.37,187.18,188.37,17819.0,187.43,188.37,187.18,188.37,17819.0
2019-04-03 09:50:00,188.59,188.98,188.34,188.38,9173.0,188.59,188.98,188.34,188.38,9173.0
2019-04-03 10:00:00,188.5,188.5,187.98,188.4,8584.0,188.5,188.5,187.98,188.4,8584.0
2019-04-03 10:10:00,188.39,188.47,188.09,188.32,15563.0,188.39,188.47,188.09,188.32,15563.0
2019-04-03 10:20:00,188.32,188.33,188.05,188.3,11397.0,188.32,188.33,188.05,188.3,11397.0
2019-04-03 10:30:00,188.29,188.33,188.13,188.16,13152.0,188.29,188.33,188.13,188.16,13152.0
2019-04-03 10:40:00,188.22,188.22,187.39,187.39,32834.0,188.22,188.22,187.39,187.39,32834.0
2019-04-03 10:50:00,187.46,188.31,187.2,188.17,26785.0,187.46,188.31,187.2,188.17,26785.0
2019-04-03 11:00:00,188.27,188.73,188.24,188.25,16016.0,188.27,188.73,188.24,188.25,16016.0
2019-04-03 11:10:00,188.24,188.37,188.09,188.15,13401.0,188.24,188.37,188.09,188.15,13401.0
2019-04-03 11:20:00,188.1,188.15,187.66,187.88,18495.0,188.1,188.15,187.66,187.88,18495.0
2019-04-03 11:30:00,187.82,188.1,187.82,188.02,3238.0,187.82,188.1,187.82,188.02,3238.0
2019-04-03 11:40:00,188.08,188.18,187.95,188.05,4343.0,188.08,188.18,187.95,188.05,4343.0
2019-04-03 11:50:00,188.11,188.23,188.03,188.22,6445.0,188.11,188.23,188.03,188.22,6445.0
2019-04-03 12:00:00,188.26,188.36,188.17,188.3,8473.0,188.26,188.36,188.17,188.3,8473.0
2019-04-03 12:10:00,188.34,188.34,188.12,188.25,3510.0,188.34,188.34,188.12,188.25,3510.0
2019-04-03 12:20:00,188.22,188.28,188.04,188.08,7939.0,188.22,188.28,188.04,188.08,7939.0
2019-04-03 12:30:00,188.13,188.28,188.04,188.28,8134.0,188.13,188.28,188.04,188.28,8134.0
2019-04-03 12:40:00,188.28,188.34,188.12,188.21,5200.0,188.28,188.34,188.12,188.21,5200.0
2019-04-03 12:50:00,188.25,188.28,188.06,188.12,4136.0,188.25,188.28,188.06,188.12,4136.0
2019-04-03 13:00:00,188.11,188.59,188.11,188.47,7156.0,188.11,188.59,188.11,188.47,7156.0
2019-04-03 13:10:00,188.55,188.55,188.16,188.23,8355.0,188.55,188.55,188.16,188.23,8355.0
2019-04-03 13:20:00,188.26,188.35,188.07,188.1,6450.0,188.26,188.35,188.07,188.1,6450.0
2019-04-03 13:30:00,188.03,188.24,188.01,188.21,4913.0,188.03,188.24,188.01,188.21,4913.0
2019-04-03 13:40:00,188.15,188.18,187.73,187.73,5760.0,188.15,188.18,187.73,187.73,5760.0
2019-04-03 13:50:00,187.73,187.76,187.29,187.34,8257.0,187.73,187.76,187.29,187.34,8257.0
2019-04-03 14:00:00,187.27,187.63,187.12,187.5,4294.0,187.27,187.63,187.12,187.5,4294.0
2019-04-03 14:10:00,187.49,187.49,187.02,187.02,8405.0,187.49,187.49,187.02,187.02,8405.0
2019-04-03 14:20:00,187.01,187.52,187.01,187.47,5738.0,187.01,187.52,187.01,187.47,5738.0
2019-04-03 14:30:00,187.39,187.45,187.14,187.14,3956.0,187.39,187.45,187.14,187.14,3956.0
2019-04-03 14:40:00,187.14,187.47,187.05,187.41,5334.0,187.14,187.47,187.05,187.41,5334.0
2019-04-03 14:50:00,187.36,187.64,187.27,187.54,7700.0,187.36,187.64,187.27,187.54,7700.0
2019-04-03 15:00:00,187.49,187.74,187.36,187.37,4273.0,187.49,187.74,187.36,187.37,4273.0
2019-04-03 15:10:00,187.35,187.35,187.1,187.22,5529.0,187.35,187.35,187.1,187.22,5529.0
2019-04-03 15:20:00,187.19,187.82,187.16,187.78,4227.0,187.19,187.82,187.16,187.78,4227.0
2019-04-03 15:30:00,187.75,188.13,187.63,187.89,14635.0,187.75,188.13,187.63,187.89,14635.0
2019-04-03 15:40:00,187.91,188.35,187.77,188.28,17694.0,187.91,188.35,187.77,188.28,17694.0
2019-04-03 15:50:00,188.3,188.38,187.84,187.89,58105.0,188.3,188.38,187.84,187.89,58105.0
2019-04-04 09:30:00,188.22,188.34,186.19,186.66,26655.0,188.22,188.34,186.19,186.66,26655.0
2019-04-04 09:40:00,186.78,187.51,186.59,187.51,47414.0,186.78,187.51,186.59,187.51,47414.0
2019-04-04 09:50:00,187.61,187.92,187.4,187.67,19107.0,187.61,187.92,187.4,187.67,19107.0
2019-04-04 10:00:00,187.72,187.78,187.29,187.42,12205.0,187.72,187.78,187.29,187.42,12205.0
2019-04-04 10:10:00,187.29,187.32,186.75,186.81,16677.0,187.29,187.32,186.75,186.81,16677.0
2019-04-04 10:20:00,186.78,186.86,186.08,186.08,11646.0,186.78,186.86,186.08,186.08,11646.0
2019-04-04 10:30:00,186.05,186.05,185.47,185.6,16152.0,186.05,186.05,185.47,185.6,16152.0
2019-04-04 10:40:00,185.54,185.92,185.54,185.76,9892.0,185.54,185.92,185.54,185.76,9892.0
2019-04-04 10:50:00,185.75,185.75,185.14,185.16,6781.0,185.75,185.75,185.14,185.16,6781.0
2019-04-04 11:00:00,185.05,185.05,184.64,184.86,18400.0,185.05,185.05,184.64,184.86,18400.0
2019-04-04 11:10:00,184.9,184.9,184.25,184.32,17298.0,184.9,184.9,184.25,184.32,17298.0
2019-04-04 11:20:00,184.26,184.37,184.01,184.25,15269.0,184.26,184.37,184.01,184.25,15269.0
2019-04-04 11:30:00,184.28,184.58,183.94,184.58,13199.0,184.28,184.58,183.94,184.58,13199.0
2019-04-04 11:40:00,184.49,184.65,184.29,184.29,8903.0,184.49,184.65,184.29,184.29,8903.0
2019-04-04 11:50:00,184.23,184.23,183.55,183.56,19820.0,184.23,184.23,183.55,183.56,19820.0
2019-04-04 12:00:00,183.52,183.87,183.42,183.48,15802.0,183.52,183.87,183.42,183.48,15802.0
2019-04-04 12:10:00,183.38,183.66,182.99,183.11,14713.0,183.38,183.66,182.99,183.11,14713.0
2019-04-04 12:20:00,183.11,183.44,182.92,182.99,12252.0,183.11,183.44,182.92,182.99,12252.0
2019-04-04 12:30:00,182.94,183.11,182.86,182.93,13502.0,182.94,183.11,182.86,182.93,13502.0
2019-04-04 12:40:00,182.89,182.98,182.49,182.56,26690.0,182.89,182.98,182.49,182.56,26690.0
2019-04-04 12:50:00,182.5,183.1,182.49,182.91,12251.0,182.5,183.1,182.49,182.91,12251.0
2019-04-04 13:00:00,182.92,183.12,182.88,183.03,11919.0,182.92,183.12,182.88,183.03,11919.0
2019-04-04 13:10:00,183.08,183.22,183.01,183.15,11926.0,183.08,183.22,183.01,183.15,11926.0
2019-04-04 13:20:00,183.2,183.25,183.0,183.06,10874.0,183.2,183.25,183.0,183.06,10874.0
2019-04-04 13:30:00,183.06,183.34,183.04,183.2,12212.0,183.06,183.34,183.04,183.2,12212.0
2019-04-04 13:40:00,183.14,183.45,183.12,183.18,27204.0,183.14,183.45,183.12,183.18,27204.0
2019-04-04 13:50:00,183.17,183.54,183.16,183.35,10379.0,183.17,183.54,183.16,183.35,10379.0
2019-04-04 14:00:00,183.28,183.34,183.04,183.15,16417.0,183.28,183.34,183.04,183.15,16417.0
2019-04-04 14:10:00,183.13,184.01,183.13,184.01,12717.0,183.13,184.01,183.13,184.01,12717.0
2019-04-04 14:20:00,184.03,184.2,183.8,183.8,8416.0,184.03,184.2,183.8,183.8,8416.0
2019-04-04 14:30:00,183.79,184.01,183.73,183.96,9230.0,183.79,184.01,183.73,183.96,9230.0
2019-04-04 14:40:00,183.85,183.97,183.71,183.95,12521.0,183.85,183.97,183.71,183.95,12521.0
2019-04-04 14:50:00,183.93,184.59,183.92,184.54,10000.0,183.93,184.59,183.92,184.54,10000.0
2019-04-04 15:00:00,184.56,184.71,184.37,184.52,13301.0,184.56,184.71,184.37,184.52,13301.0
2019-04-04 15:10:00,184.58,184.8,184.41,184.65,20443.0,184.58,184.8,184.41,184.65,20443.0
2019-04-04 15:20:00,184.67,184.77,184.58,184.67,16426.0,184.67,184.77,184.58,184.67,16426.0
2019-04-04 15:30:00,184.7,184.78,184.52,184.68,21028.0,184.7,184.78,184.52,184.68,21028.0
2019-04-04 15:40:00,184.63,184.66,183.97,184.09,38049.0,184.63,184.66,183.97,184.09,38049.0
2019-04-04 15:50:00,184.09,184.3,184.01,184.19,116563.0,184.09,184.3,184.01,184.19,116563.0
2019-04-05 09:30:00,184.49,186.37,184.24,186.27,26370.0,184.49,186.37,184.24,186.27,26370.0
2019-04-05 09:40:00,186.59,187.16,186.14,187.16,22864.0,186.59,187.16,186.14,187.16,22864.0
2019-04-05 09:50:00,187.12,188.12,186.99,187.7,31750.0,187.12,188.12,186.99,187.7,31750.0
2019-04-05 10:00:00,187.59,188.27,187.59,188.26,14860.0,187.59,188.27,187.59,188.26,14860.0
2019-04-05 10:10:00,188.33,188.33,187.79,187.9,9019.0,188.33,188.33,187.79,187.9,9019.0
2019-04-05 10:20:00,187.96,188.57,187.96,188.42,11314.0,187.96,188.57,187.96,188.42,11314.0
2019-04-05 10:30:00,188.4,188.96,188.38,188.96,15994.0,188.4,188.96,188.38,188.96,15994.0
2019-04-05 10:40:00,189.0,189.35,188.57,188.57,24005.0,189.0,189.35,188.57,188.57,24005.0
2019-04-05 10:50:00,188.6,188.96,188.6,188.64,14367.0,188.6,188.96,188.6,188.64,14367.0
2019-04-05 11:00:00,188.67,188.94,188.34,188.34,10443.0,188.67,188.94,188.34,188.34,10443.0
2019-04-05 11:10:00,188.31,188.92,188.23,188.65,27118.0,188.31,188.92,188.23,188.65,27118.0
2019-04-05 11:20:00,188.59,189.08,188.58,188.96,8905.0,188.59,189.08,188.58,188.96,8905.0
2019-04-05 11:30:00,189.0,189.01,188.61,188.89,7478.0,189.0,189.01,188.61,188.89,7478.0
2019-04-05 11:40:00,188.91,189.01,188.56,188.61,11605.0,188.91,189.01,188.56,188.61,11605.0
2019-04-05 11:50:00,188.55,189.03,188.47,188.67,14909.0,188.55,189.03,188.47,188.67,14909.0
2019-04-05 12:00:00,188.68,189.04,188.63,188.78,22196.0,188.68,189.04,188.63,188.78,22196.0
2019-04-05 12:10:00,188.78,188.85,188.35,188.35,12698.0,188.78,188.85,188.35,188.35,12698.0
2019-04-05 12:20:00,188.3,188.66,188.3,188.42,16927.0,188.3,188.66,188.3,188.42,16927.0
2019-04-05 12:30:00,188.5,188.59,188.37,188.43,16424.0,188.5,188.59,188.37,188.43,16424.0
2019-04-05 12:40:00,188.42,188.55,188.34,188.49,16494.0,188.42,188.55,188.34,188.49,16494.0
2019-04-05 12:50:00,188.55,188.61,188.39,188.6,44806.0,188.55,188.61,188.39,188.6,44806.0
2019-04-05 13:00:00,188.61,188.65,188.42,188.5,7383.0,188.61,188.65,188.42,188.5,7383.0
2019-04-05 13:10:00,188.57,188.58,188.45,188.54,3600.0,188.57,188.58,188.45,188.54,3600.0
2019-04-05 13:20:00,188.52,188.92,188.38,188.78,167528.0,188.52,188.92,188.38,188.78,167528.0
2019-04-05 13:30:00,188.67,188.72,188.5,188.61,4815.0,188.67,188.72,188.5,188.61,4815.0
2019-04-05 13:40:00,188.62,188.62,188.4,188.59,5335.0,188.62,188.62,188.4,188.59,5335.0
2019-04-05 13:50:00,188.65,188.74,188.48,188.48,9312.0,188.65,188.74,188.48,188.48,9312.0
2019-04-05 14:00:00,188.44,188.65,188.16,188.62,49064.0,188.44,188.65,188.16,188.62,49064.0
2019-04-05 14:10:00,188.64,188.65,188.51,188.6,19766.0,188.64,188.65,188.51,188.6,19766.0
2019-04-05 14:20:00,188.6,188.65,188.48,188.65,25025.0,188.6,188.65,188.48,188.65,25025.0
2019-04-05 14:30:00,188.63,188.65,188.5,188.65,28324.0,188.63,188.65,188.5,188.65,28324.0
2019-04-05 14:40:00,188.62,188.65,188.38,188.4,34215.0,188.62,188.65,188.38,188.4,34215.0
2019-04-05 14:50:00,188.42,188.63,188.34,188.5,28947.0,188.42,188.63,188.34,188.5,28947.0
2019-04-05 15:00:00,188.53,188.69,188.33,188.42,29814.0,188.53,188.69,188.33,188.42,29814.0
2019-04-05 15:10:00,188.46,188.64,188.4,188.58,30234.0,188.46,188.64,188.4,188.58,30234.0
2019-04-05 15:20:00,188.6,188.69,188.49,188.58,48676.0,188.6,188.69,188.49,188.58,48676.0
2019-04-05 15:30:00,188.55,188.62,188.34,188.58,48547.0,188.55,188.62,188.34,188.58,48547.0
2019-04-05 15:40:00,188.59,188.67,188.47,188.6,39822.0,188.59,188.67,188.47,188.6,39822.0
2019-04-05 15:50:00,188.6,189.29,188.51,188.96,132208.0,188.6,189.29,188.51,188.96,132208.0
2019-04-08 09:30:00,189.27,189.95,186.96,187.27,29253.0,189.27,189.95,186.96,187.27,29253.0
2019-04-08 09:40:00,187.62,187.66,187.19,187.52,19802.0,187.62,187.66,187.19,187.52,19802.0
2019-04-08 09:50:00,187.64,187.68,186.67,186.91,8764.0,187.64,187.68,186.67,186.91,8764.0
2019-04-08 10:00:00,186.93,187.43,186.68,187.41,8206.0,186.93,187.43,186.68,187.41,8206.0
2019-04-08 10:10:00,187.32,187.87,187.22,187.86,6745.0,187.32,187.87,187.22,187.86,6745.0
2019-04-08 10:20:00,187.91,188.69,187.87,188.61,22051.0,187.91,188.69,187.87,188.61,22051.0
2019-04-08 10:30:00,188.61,188.93,188.49,188.85,17514.0,188.61,188.93,188.49,188.85,17514.0
2019-04-08 10:40:00,188.86,189.29,188.72,189.29,14040.0,188.86,189.29,188.72,189.29,14040.0
2019-04-08 10:50:00,189.28,189.44,189.08,189.3,9450.0,189.28,189.44,189.08,189.3,9450.0
2019-04-08 11:00:00,189.32,189.61,189.23,189.33,22534.0,189.32,189.61,189.23,189.33,22534.0
2019-04-08 11:10:00,189.33,189.33,188.6,188.75,18428.0,189.33,189.33,188.6,188.75,18428.0
2019-04-08 11:20:00,188.87,188.99,188.58,188.8,10077.0,188.87,188.99,188.58,188.8,10077.0
2019-04-08 11:30:00,188.82,189.26,188.82,189.0,8356.0,188.82,189.26,188.82,189.0,8356.0
2019-04-08 11:40:00,189.05,189.18,188.78,188.96,12104.0,189.05,189.18,188.78,188.96,12104.0
2019-04-08 11:50:00,188.96,188.99,188.65,188.65,6025.0,188.96,188.99,188.65,188.65,6025.0
2019-04-08 12:00:00,188.64,188.69,188.36,188.55,7103.0,188.64,188.69,188.36,188.55,7103.0
2019-04-08 12:10:00,188.56,188.59,188.41,188.47,4204.0,188.56,188.59,188.41,188.47,4204.0
2019-04-08 12:20:00,188.47,188.48,188.29,188.44,6200.0,188.47,188.48,188.29,188.44,6200.0
2019-04-08 12:30:00,188.42,188.69,188.33,188.69,9305.0,188.42,188.69,188.33,188.69,9305.0
2019-04-08 12:40:00,188.66,188.76,188.52,188.69,6600.0,188.66,188.76,188.52,188.69,6600.0
2019-04-08 12:50:00,188.69,189.0,188.69,188.89,9400.0,188.69,189.0,188.69,188.89,9400.0
2019-04-08 13:00:00,188.84,188.93,188.75,188.89,5795.0,188.84,188.93,188.75,188.89,5795.0
2019-04-08 13:10:00,188.85,188.95,188.78,188.85,3800.0,188.85,188.95,188.78,188.85,3800.0
2019-04-08 13:20:00,188.83,188.91,188.68,188.9,6044.0,188.83,188.91,188.68,188.9,6044.0
2019-04-08 13:30:00,188.9,189.14,188.84,189.06,10553.0,188.9,189.14,188.84,189.06,10553.0
2019-04-08 13:40:00,189.1,189.1,188.86,188.95,4492.0,189.1,189.1,188.86,188.95,4492.0
2019-04-08 13:50:00,188.92,189.5,188.88,189.23,28558.0,188.92,189.5,188.88,189.23,28558.0
2019-04-08 14:00:00,189.21,189.44,189.06,189.34,25249.0,189.21,189.44,189.06,189.34,25249.0
2019-04-08 14:10:00,189.33,189.33,188.87,188.9,11163.0,189.33,189.33,188.87,188.9,11163.0
2019-04-08 14:20:00,188.87,188.87,188.68,188.8,9636.0,188.87,188.87,188.68,188.8,9636.0
2019-04-08 14:30:00,188.88,189.01,188.74,188.78,8507.0,188.88,189.01,188.74,188.78,8507.0
2019-04-08 14:40:00,188.77,189.04,188.77,188.93,5368.0,188.77,189.04,188.77,188.93,5368.0
2019-04-08 14:50:00,188.9,188.95,188.86,188.91,5350.0,188.9,188.95,188.86,188.91,5350.0
2019-04-08 15:00:00,188.9,189.16,188.73,188.91,19642.0,188.9,189.16,188.73,188.91,19642.0
2019-04-08 15:10:00,188.89,189.0,188.84,188.99,13169.0,188.89,189.0,188.84,188.99,13169.0
2019-04-08 15:20:00,188.95,189.05,188.76,188.76,33823.0,188.95,189.05,188.76,188.76,33823.0
2019-04-08 15:30:00,188.71,188.89,188.66,188.87,20652.0,188.71,188.89,188.66,188.87,20652.0
2019-04-08 15:40:00,188.87,188.94,188.83,188.92,23907.0,188.87,188.94,188.83,188.92,23907.0
2019-04-08 15:50:00,188.93,188.98,188.75,188.95,51122.0,188.93,188.98,188.75,188.95,51122.0
2019-04-09 09:30:00,188.01,188.79,187.75,188.17,17829.0,188.01,188.79,187.75,188.17,17829.0
2019-04-09 09:40:00,188.46,188.68,188.04,188.04,11600.0,188.46,188.68,188.04,188.04,11600.0
2019-04-09 09:50:00,187.94,188.56,187.82,188.1,18361.0,187.94,188.56,187.82,188.1,18361.0
2019-04-09 10:00:00,188.09,188.5,187.9,188.1,11268.0,188.09,188.5,187.9,188.1,11268.0
2019-04-09 10:10:00,188.06,188.48,187.9,188.35,11650.0,188.06,188.48,187.9,188.35,11650.0
2019-04-09 10:20:00,188.35,188.83,188.32,188.73,5800.0,188.35,188.83,188.32,188.73,5800.0
2019-04-09 10:30:00,188.7,188.87,188.52,188.63,5617.0,188.7,188.87,188.52,188.63,5617.0
2019-04-09 10:40:00,188.65,188.79,188.27,188.4,11334.0,188.65,188.79,188.27,188.4,11334.0
2019-04-09 10:50:00,188.43,188.74,188.26,188.68,6189.0,188.43,188.74,188.26,188.68,6189.0
2019-04-09 11:00:00,188.68,189.07,188.68,188.95,11098.0,188.68,189.07,188.68,188.95,11098.0
2019-04-09 11:10:00,188.91,189.22,188.78,189.22,11423.0,188.91,189.22,188.78,189.22,11423.0
2019-04-09 11:20:00,189.19,189.4,189.06,189.13,7506.0,189.19,189.4,189.06,189.13,7506.0
2019-04-09 11:30:00,189.15,189.35,188.91,188.98,5000.0,189.15,189.35,188.91,188.98,5000.0
2019-04-09 11:40:00,188.9,189.25,188.73,189.17,4591.0,188.9,189.25,188.73,189.17,4591.0
2019-04-09 11:50:00,189.29,189.29,189.01,189.1,6300.0,189.29,189.29,189.01,189.1,6300.0
2019-04-09 12:00:00,189.1,189.52,189.02,189.42,5900.0,189.1,189.52,189.02,189.42,5900.0
2019-04-09 12:10:00,189.44,189.62,189.36,189.51,4902.0,189.44,189.62,189.36,189.51,4902.0
2019-04-09 12:20:00,189.52,189.7,189.47,189.47,11944.0,189.52,189.7,189.47,189.47,11944.0
2019-04-09 12:30:00,189.51,189.68,189.38,189.55,7852.0,189.51,189.68,189.38,189.55,7852.0
2019-04-09 12:40:00,189.49,189.5,189.34,189.34,2870.0,189.49,189.5,189.34,189.34,2870.0
2019-04-09 12:50:00,189.34,189.37,189.07,189.09,5277.0,189.34,189.37,189.07,189.09,5277.0
2019-04-09 13:00:00,189.07,189.12,188.87,188.97,4651.0,189.07,189.12,188.87,188.97,4651.0
2019-04-09 13:10:00,188.94,188.96,188.76,188.94,5117.0,188.94,188.96,188.76,188.94,5117.0
2019-04-09 13:20:00,188.91,188.97,188.86,188.95,6400.0,188.91,188.97,188.86,188.95,6400.0
2019-04-09 13:30:00,188.91,189.16,188.86,189.11,5013.0,188.91,189.16,188.86,189.11,5013.0
2019-04-09 13:40:00,189.11,189.21,189.08,189.17,6362.0,189.11,189.21,189.08,189.17,6362.0
2019-04-09 13:50:00,189.11,189.15,188.94,189.03,5973.0,189.11,189.15,188.94,189.03,5973.0
2019-04-09 14:00:00,188.99,189.05,188.92,188.92,2925.0,188.99,189.05,188.92,188.92,2925.0
2019-04-09 14:10:00,188.92,189.15,188.77,189.03,12384.0,188.92,189.15,188.77,189.03,12384.0
2019-04-09 14:20:00,189.06,189.27,189.05,189.1,11157.0,189.06,189.27,189.05,189.1,11157.0
2019-04-09 14:30:00,189.05,189.16,188.94,188.99,8899.0,189.05,189.16,188.94,188.99,8899.0
2019-04-09 14:40:00,189.03,189.11,188.84,189.01,12624.0,189.03,189.11,188.84,189.01,12624.0
2019-04-09 14:50:00,189.07,189.11,189.01,189.02,6747.0,189.07,189.11,189.01,189.02,6747.0
2019-04-09 15:00:00,188.96,189.05,188.69,188.71,12509.0,188.96,189.05,188.69,188.71,12509.0
2019-04-09 15:10:00,188.7,188.9,188.65,188.9,13944.0,188.7,188.9,188.65,188.9,13944.0
2019-04-09 15:20:00,188.91,189.0,188.52,188.64,13951.0,188.91,189.0,188.52,188.64,13951.0
2019-04-09 15:30:00,188.65,189.0,188.62,188.87,22900.0,188.65,189.0,188.62,188.87,22900.0
2019-04-09 15:40:00,188.9,188.94,188.3,188.45,19253.0,188.9,188.94,188.3,188.45,19253.0
2019-04-09 15:50:00,188.44,188.53,187.85,188.29,73367.0,188.44,188.53,187.85,188.29,73367.0
2019-04-10 09:30:00,188.32,189.33,187.11,187.16,46014.0,188.32,189.33,187.11,187.16,46014.0
2019-04-10 09:40:00,187.21,188.48,187.06,188.21,17441.0,187.21,188.48,187.06,188.21,17441.0
2019-04-10 09:50:00,188.05,188.44,187.58,188.44,16551.0,188.05,188.44,187.58,188.44,16551.0
2019-04-10 10:00:00,188.46,188.68,188.3,188.45,14867.0,188.46,188.68,188.3,188.45,14867.0
2019-04-10 10:10:00,188.55,189.17,188.49,189.17,21049.0,188.55,189.17,188.49,189.17,21049.0
2019-04-10 10:20:00,189.29,189.43,188.95,189.27,10926.0,189.29,189.43,188.95,189.27,10926.0
2019-04-10 10:30:00,189.32,189.92,189.31,189.55,14655.0,189.32,189.92,189.31,189.55,14655.0
2019-04-10 10:40:00,189.56,191.17,189.55,191.04,48775.0,189.56,191.17,189.55,191.04,48775.0
2019-04-10 10:50:00,191.13,191.35,190.37,190.54,33644.0,191.13,191.35,190.37,190.54,33644.0
2019-04-10 11:00:00,190.75,191.44,190.62,191.32,28300.0,190.75,191.44,190.62,191.32,28300.0
2019-04-10 11:10:00,191.39,191.56,190.92,191.55,12509.0,191.39,191.56,190.92,191.55,12509.0
2019-04-10 11:20:00,191.54,191.62,191.2,191.2,10427.0,191.54,191.62,191.2,191.2,10427.0
2019-04-10 11:30:00,191.2,191.69,191.11,191.67,12677.0,191.2,191.69,191.11,191.67,12677.0
2019-04-10 11:40:00,191.7,191.71,191.07,191.12,18709.0,191.7,191.71,191.07,191.12,18709.0
2019-04-10 11:50:00,191.16,191.26,190.59,191.0,15002.0,191.16,191.26,190.59,191.0,15002.0
2019-04-10 12:00:00,190.96,191.07,190.49,190.57,12351.0,190.96,191.07,190.49,190.57,12351.0
2019-04-10 12:10:00,190.63,190.74,190.54,190.67,7118.0,190.63,190.74,190.54,190.67,7118.0
2019-04-10 12:20:00,190.77,190.87,190.45,190.51,8988.0,190.77,190.87,190.45,190.51,8988.0
2019-04-10 12:30:00,190.58,190.69,190.22,190.29,11626.0,190.58,190.69,190.22,190.29,11626.0
2019-04-10 12:40:00,190.37,190.52,190.28,190.49,7903.0,190.37,190.52,190.28,190.49,7903.0
2019-04-10 12:50:00,190.48,190.91,190.38,190.72,16619.0,190.48,190.91,190.38,190.72,16619.0
2019-04-10 13:00:00,190.68,190.76,190.37,190.37,11924.0,190.68,190.76,190.37,190.37,11924.0
2019-04-10 13:10:00,190.28,190.55,190.19,190.55,9554.0,190.28,190.55,190.19,190.55,9554.0
2019-04-10 13:20:00,190.57,190.66,190.41,190.42,6798.0,190.57,190.66,190.41,190.42,6798.0
2019-04-10 13:30:00,190.44,190.64,190.38,190.56,10491.0,190.44,190.64,190.38,190.56,10491.0
2019-04-10 13:40:00,190.54,190.84,190.54,190.65,8801.0,190.54,190.84,190.54,190.65,8801.0
2019-04-10 13:50:00,190.7,190.97,190.47,190.85,12206.0,190.7,190.97,190.47,190.85,12206.0
2019-04-10 14:00:00,190.78,191.19,190.78,191.12,15519.0,190.78,191.19,190.78,191.12,15519.0
2019-04-10 14:10:00,191.08,191.09,190.77,190.77,10739.0,191.08,191.09,190.77,190.77,10739.0
2019-04-10 14:20:00,190.81,190.81,190.18,190.29,14193.0,190.81,190.81,190.18,190.29,14193.0
2019-04-10 14:30:00,190.25,190.54,190.23,190.39,9509.0,190.25,190.54,190.23,190.39,9509.0
2019-04-10 14:40:00,190.38,190.57,190.38,190.52,7881.0,190.38,190.57,190.38,190.52,7881.0
2019-04-10 14:50:00,190.58,190.8,190.57,190.72,12882.0,190.58,190.8,190.57,190.72,12882.0
2019-04-10 15:00:00,190.72,190.96,190.69,190.91,12923.0,190.72,190.96,190.69,190.91,12923.0
2019-04-10 15:10:00,190.98,191.03,190.85,190.9,12394.0,190.98,191.03,190.85,190.9,12394.0
2019-04-10 15:20:00,190.85,190.9,190.77,190.81,15332.0,190.85,190.9,190.77,190.81,15332.0
2019-04-10 15:30:00,190.82,190.89,190.47,190.48,50035.0,190.82,190.89,190.47,190.48,50035.0
2019-04-10 15:40:00,190.47,190.7,190.44,190.55,80371.0,190.47,190.7,190.44,190.55,80371.0
2019-04-10 15:50:00,190.53,190.56,189.84,190.38,122777.0,190.53,190.56,189.84,190.38,122777.0
2019-04-11 09:30:00,191.08,191.42,189.99,190.19,32227.0,191.08,191.42,189.99,190.19,32227.0
2019-04-11 09:40:00,190.07,190.3,189.6,189.84,15972.0,190.07,190.3,189.6,189.84,15972.0
2019-04-11 09:50:00,189.87,189.92,188.82,189.16,31315.0,189.87,189.92,188.82,189.16,31315.0
2019-04-11 10:00:00,189.2,189.2,187.96,187.96,14407.0,189.2,189.2,187.96,187.96,14407.0
2019-04-11 10:10:00,188.17,188.2,187.78,187.84,17964.0,188.17,188.2,187.78,187.84,17964.0
2019-04-11 10:20:00,187.89,187.89,187.5,187.8,9580.0,187.89,187.89,187.5,187.8,9580.0
2019-04-11 10:30:00,187.83,187.87,186.38,186.49,35367.0,187.83,187.87,186.38,186.49,35367.0
2019-04-11 10:40:00,186.47,186.5,185.71,185.83,20773.0,186.47,186.5,185.71,185.83,20773.0
2019-04-11 10:50:00,185.87,186.43,185.87,186.17,12094.0,185.87,186.43,185.87,186.17,12094.0
2019-04-11 11:00:00,186.11,186.21,185.54,185.95,17885.0,186.11,186.21,185.54,185.95,17885.0
2019-04-11 11:10:00,185.89,186.1,185.67,185.9,13870.0,185.89,186.1,185.67,185.9,13870.0
2019-04-11 11:20:00,185.94,186.15,185.69,185.79,10245.0,185.94,186.15,185.69,185.79,10245.0
2019-04-11 11:30:00,185.74,185.97,185.54,185.74,11072.0,185.74,185.97,185.54,185.74,11072.0
2019-04-11 11:40:00,185.71,186.33,185.46,186.19,29092.0,185.71,186.33,185.46,186.19,29092.0
2019-04-11 11:50:00,186.21,186.36,185.88,186.11,10909.0,186.21,186.36,185.88,186.11,10909.0
2019-04-11 12:00:00,186.1,186.22,186.09,186.22,3404.0,186.1,186.22,186.09,186.22,3404.0
2019-04-11 12:10:00,186.24,186.24,185.75,185.75,13758.0,186.24,186.24,185.75,185.75,13758.0
2019-04-11 12:20:00,185.75,185.75,185.36,185.42,10548.0,185.75,185.75,185.36,185.42,10548.0
2019-04-11 12:30:00,185.36,185.51,185.32,185.5,5076.0,185.36,185.51,185.32,185.5,5076.0
2019-04-11 12:40:00,185.54,185.6,185.3,185.36,12300.0,185.54,185.6,185.3,185.36,12300.0
2019-04-11 12:50:00,185.37,185.48,185.31,185.37,7305.0,185.37,185.48,185.31,185.37,7305.0
2019-04-11 13:00:00,185.37,185.71,185.28,185.71,8250.0,185.37,185.71,185.28,185.71,8250.0
2019-04-11 13:10:00,185.69,185.69,185.2,185.27,4498.0,185.69,185.69,185.2,185.27,4498.0
2019-04-11 13:20:00,185.23,185.35,185.08,185.12,4115.0,185.23,185.35,185.08,185.12,4115.0
2019-04-11 13:30:00,185.07,185.07,184.61,184.67,10314.0,185.07,185.07,184.61,184.67,10314.0
2019-04-11 13:40:00,184.62,184.63,184.37,184.41,10522.0,184.62,184.63,184.37,184.41,10522.0
2019-04-11 13:50:00,184.43,184.53,184.24,184.41,8698.0,184.43,184.53,184.24,184.41,8698.0
2019-04-11 14:00:00,184.43,184.54,184.22,184.44,6410.0,184.43,184.54,184.22,184.44,6410.0
2019-04-11 14:10:00,184.44,184.79,184.4,184.79,9940.0,184.44,184.79,184.4,184.79,9940.0
2019-04-11 14:20:00,184.79,184.79,184.4,184.45,9703.0,184.79,184.79,184.4,184.45,9703.0
2019-04-11 14:30:00,184.43,184.7,184.4,184.69,7254.0,184.43,184.7,184.4,184.69,7254.0
2019-04-11 14:40:00,184.69,184.84,184.5,184.82,11148.0,184.69,184.84,184.5,184.82,11148.0
2019-04-11 14:50:00,184.77,185.06,184.59,185.02,8447.0,184.77,185.06,184.59,185.02,8447.0
2019-04-11 15:00:00,185.01,185.22,184.89,185.16,9627.0,185.01,185.22,184.89,185.16,9627.0
2019-04-11 15:10:00,185.27,185.43,185.19,185.42,6501.0,185.27,185.43,185.19,185.42,6501.0
2019-04-11 15:20:00,185.33,185.38,185.16,185.24,17453.0,185.33,185.38,185.16,185.24,17453.0
2019-04-11 15:30:00,185.23,185.5,185.2,185.3,19268.0,185.23,185.5,185.2,185.3,19268.0
2019-04-11 15:40:00,185.2,185.26,184.92,185.12,23537.0,185.2,185.26,184.92,185.12,23537.0
2019-04-11 15:50:00,185.09,185.47,185.08,185.1,69562.0,185.09,185.47,185.08,185.1,69562.0
2019-04-12 09:30:00,185.42,186.35,184.52,185.96,27767.0,185.42,186.35,184.52,185.96,27767.0
2019-04-12 09:40:00,185.87,186.09,185.18,185.37,16100.0,185.87,186.09,185.18,185.37,16100.0
2019-04-12 09:50:00,185.39,185.39,184.84,185.01,25534.0,185.39,185.39,184.84,185.01,25534.0
2019-04-12 10:00:00,185.0,185.75,184.97,185.41,12640.0,185.0,185.75,184.97,185.41,12640.0
2019-04-12 10:10:00,185.6,185.87,185.38,185.64,7274.0,185.6,185.87,185.38,185.64,7274.0
2019-04-12 10:20:00,185.64,185.94,185.59,185.91,12345.0,185.64,185.94,185.59,185.91,12345.0
2019-04-12 10:30:00,185.83,186.04,185.79,185.98,9373.0,185.83,186.04,185.79,185.98,9373.0
2019-04-12 10:40:00,185.99,186.01,185.7,185.84,7099.0,185.99,186.01,185.7,185.84,7099.0
2019-04-12 10:50:00,185.85,186.47,185.84,185.91,15958.0,185.85,186.47,185.84,185.91,15958.0
2019-04-12 11:00:00,185.85,185.97,185.51,185.54,5036.0,185.85,185.97,185.51,185.54,5036.0
2019-04-12 11:10:00,185.54,185.57,184.82,185.02,14199.0,185.54,185.57,184.82,185.02,14199.0
2019-04-12 11:20:00,184.97,185.31,184.97,185.16,9052.0,184.97,185.31,184.97,185.16,9052.0
2019-04-12 11:30:00,185.15,185.36,185.0,185.04,7732.0,185.15,185.36,185.0,185.04,7732.0
2019-04-12 11:40:00,185.08,185.1,184.82,184.94,61600.0,185.08,185.1,184.82,184.94,61600.0
2019-04-12 11:50:00,184.89,184.95,184.56,184.59,6338.0,184.89,184.95,184.56,184.59,6338.0
2019-04-12 12:00:00,184.56,184.58,184.15,184.21,9344.0,184.56,184.58,184.15,184.21,9344.0
2019-04-12 12:10:00,184.19,184.5,184.04,184.32,8099.0,184.19,184.5,184.04,184.32,8099.0
2019-04-12 12:20:00,184.25,184.3,183.94,183.94,7830.0,184.25,184.3,183.94,183.94,7830.0
2019-04-12 12:30:00,184.0,184.04,183.73,183.86,9617.0,184.0,184.04,183.73,183.86,9617.0
2019-04-12 12:40:00,183.86,184.01,183.72,183.73,11245.0,183.86,184.01,183.72,183.73,11245.0
2019-04-12 12:50:00,183.7,184.14,183.63,183.97,45984.0,183.7,184.14,183.63,183.97,45984.0
2019-04-12 13:00:00,184.0,184.08,183.79,184.02,6741.0,184.0,184.08,183.79,184.02,6741.0
2019-04-12 13:10:00,184.08,184.08,183.72,183.84,17775.0,184.08,184.08,183.72,183.84,17775.0
2019-04-12 13:20:00,183.84,183.86,183.63,183.63,9961.0,183.84,183.86,183.63,183.63,9961.0
2019-04-12 13:30:00,183.66,183.66,183.41,183.54,8664.0,183.66,183.66,183.41,183.54,8664.0
2019-04-12 13:40:00,183.56,183.56,183.15,183.17,10300.0,183.56,183.56,183.15,183.17,10300.0
2019-04-12 13:50:00,183.2,183.22,183.01,183.01,10541.0,183.2,183.22,183.01,183.01,10541.0
2019-04-12 14:00:00,183.0,183.35,182.9,183.33,21100.0,183.0,183.35,182.9,183.33,21100.0
2019-04-12 14:10:00,183.44,183.56,183.3,183.3,16984.0,183.44,183.56,183.3,183.3,16984.0
2019-04-12 14:20:00,183.25,183.29,183.11,183.16,6996.0,183.25,183.29,183.11,183.16,6996.0
2019-04-12 14:30:00,183.21,183.39,183.03,183.3,11502.0,183.21,183.39,183.03,183.3,11502.0
2019-04-12 14:40:00,183.23,183.27,182.87,182.87,16419.0,183.23,183.27,182.87,182.87,16419.0
2019-04-12 14:50:00,182.94,183.05,182.81,183.0,12109.0,182.94,183.05,182.81,183.0,12109.0
2019-04-12 15:00:00,182.97,183.09,182.92,182.95,14994.0,182.97,183.09,182.92,182.95,14994.0
2019-04-12 15:10:00,182.96,183.07,182.8,182.82,15729.0,182.96,183.07,182.8,182.82,15729.0
2019-04-12 15:20:00,182.81,183.0,182.79,182.98,14091.0,182.81,183.0,182.79,182.98,14091.0
2019-04-12 15:30:00,182.94,183.09,182.64,183.03,27387.0,182.94,183.09,182.64,183.03,27387.0
2019-04-12 15:40:00,183.06,183.18,182.92,183.05,33351.0,183.06,183.18,182.92,183.05,33351.0
2019-04-12 15:50:00,182.99,183.02,182.31,182.74,153542.0,182.99,183.02,182.31,182.74,153542.0
2019-04-15 09:30:00,182.27,184.32,182.09,183.46,31741.0,182.27,184.32,182.09,183.46,31741.0
2019-04-15 09:40:00,183.6,183.64,183.08,183.29,23262.0,183.6,183.64,183.08,183.29,23262.0
2019-04-15 09:50:00,183.33,183.34,181.9,181.97,15237.0,183.33,183.34,181.9,181.97,15237.0
2019-04-15 10:00:00,182.13,182.66,181.92,182.66,9726.0,182.13,182.66,181.92,182.66,9726.0
2019-04-15 10:10:00,182.56,182.6,181.96,181.97,13188.0,182.56,182.6,181.96,181.97,13188.0
2019-04-15 10:20:00,182.01,182.01,181.29,181.41,12685.0,182.01,182.01,181.29,181.41,12685.0
2019-04-15 10:30:00,181.21,181.3,180.79,180.97,37909.0,181.21,181.3,180.79,180.97,37909.0
2019-04-15 10:40:00,180.93,181.03,180.32,180.55,19499.0,180.93,181.03,180.32,180.55,19499.0
2019-04-15 10:50:00,180.56,180.95,180.24,180.95,24810.0,180.56,180.95,180.24,180.95,24810.0
2019-04-15 11:00:00,181.02,181.27,180.79,181.04,19951.0,181.02,181.27,180.79,181.04,19951.0
2019-04-15 11:10:00,181.1,181.3,180.74,181.11,28935.0,181.1,181.3,180.74,181.11,28935.0
2019-04-15 11:20:00,181.17,181.63,181.16,181.42,15953.0,181.17,181.63,181.16,181.42,15953.0
2019-04-15 11:30:00,181.43,181.5,181.0,181.04,4598.0,181.43,181.5,181.0,181.04,4598.0
2019-04-15 11:40:00,181.0,181.0,180.62,180.67,7558.0,181.0,181.0,180.62,180.67,7558.0
2019-04-15 11:50:00,180.67,180.88,180.44,180.49,4528.0,180.67,180.88,180.44,180.49,4528.0
2019-04-15 12:00:00,180.53,180.67,180.37,180.42,6230.0,180.53,180.67,180.37,180.42,6230.0
2019-04-15 12:10:00,180.45,180.55,180.35,180.55,6684.0,180.45,180.55,180.35,180.55,6684.0
2019-04-15 12:20:00,180.53,180.7,180.39,180.67,5500.0,180.53,180.7,180.39,180.67,5500.0
2019-04-15 12:30:00,180.72,181.1,180.71,181.1,5526.0,180.72,181.1,180.71,181.1,5526.0
2019-04-15 12:40:00,181.05,181.26,181.03,181.23,7127.0,181.05,181.26,181.03,181.23,7127.0
2019-04-15 12:50:00,181.29,181.31,180.86,181.03,7769.0,181.29,181.31,180.86,181.03,7769.0
2019-04-15 13:00:00,181.03,181.19,180.87,180.94,4930.0,181.03,181.19,180.87,180.94,4930.0
2019-04-15 13:10:00,180.98,181.02,180.83,180.83,2963.0,180.98,181.02,180.83,180.83,2963.0
2019-04-15 13:20:00,180.93,180.99,180.79,180.81,2346.0,180.93,180.99,180.79,180.81,2346.0
2019-04-15 13:30:00,180.85,180.96,180.78,180.9,7451.0,180.85,180.96,180.78,180.9,7451.0
2019-04-15 13:40:00,180.94,181.17,180.92,181.11,12038.0,180.94,181.17,180.92,181.11,12038.0
2019-04-15 13:50:00,181.15,181.23,180.96,181.1,6422.0,181.15,181.23,180.96,181.1,6422.0
2019-04-15 14:00:00,181.14,181.27,180.99,181.14,7835.0,181.14,181.27,180.99,181.14,7835.0
2019-04-15 14:10:00,181.12,181.79,181.09,181.7,12340.0,181.12,181.79,181.09,181.7,12340.0
2019-04-15 14:20:00,181.75,181.99,181.75,181.91,9459.0,181.75,181.99,181.75,181.91,9459.0
2019-04-15 14:30:00,181.92,182.13,181.78,182.13,7583.0,181.92,182.13,181.78,182.13,7583.0
2019-04-15 14:40:00,182.14,182.24,181.88,181.98,8101.0,182.14,182.24,181.88,181.98,8101.0
2019-04-15 14:50:00,182.0,182.19,181.88,182.15,8070.0,182.0,182.19,181.88,182.15,8070.0
2019-04-15 15:00:00,182.15,182.34,182.11,182.33,7696.0,182.15,182.34,182.11,182.33,7696.0
2019-04-15 15:10:00,182.38,182.44,182.25,182.28,7540.0,182.38,182.44,182.25,182.28,7540.0
2019-04-15 15:20:00,182.31,182.41,182.22,182.33,8136.0,182.31,182.41,182.22,182.33,8136.0
2019-04-15 15:30:00,182.31,182.43,182.29,182.43,14449.0,182.31,182.43,182.29,182.43,14449.0
2019-04-15 15:40:00,182.43,182.51,182.22,182.5,20001.0,182.43,182.51,182.22,182.5,20001.0
2019-04-15 15:50:00,182.49,182.9,182.23,182.46,103317.0,182.49,182.9,182.23,182.46,103317.0
2019-04-16 09:30:00,183.63,184.57,183.3,184.49,26695.0,183.63,184.57,183.3,184.49,26695.0
2019-04-16 09:40:00,184.49,184.8,183.95,184.28,27710.0,184.49,184.8,183.95,184.28,27710.0
2019-04-16 09:50:00,184.29,184.8,184.2,184.68,17043.0,184.29,184.8,184.2,184.68,17043.0
2019-04-16 10:00:00,184.59,184.74,184.14,184.34,41628.0,184.59,184.74,184.14,184.34,41628.0
2019-04-16 10:10:00,184.36,184.46,184.12,184.12,9980.0,184.36,184.46,184.12,184.12,9980.0
2019-04-16 10:20:00,184.24,184.27,182.91,183.16,15768.0,184.24,184.27,182.91,183.16,15768.0
2019-04-16 10:30:00,183.19,183.33,182.92,183.15,7826.0,183.19,183.33,182.92,183.15,7826.0
2019-04-16 10:40:00,183.22,183.22,182.43,182.63,6295.0,183.22,183.22,182.43,182.63,6295.0
2019-04-16 10:50:00,182.6,182.74,182.45,182.66,10362.0,182.6,182.74,182.45,182.66,10362.0
2019-04-16 11:00:00,182.59,182.67,182.2,182.4,12230.0,182.59,182.67,182.2,182.4,12230.0
2019-04-16 11:10:00,182.37,182.48,182.18,182.36,6353.0,182.37,182.48,182.18,182.36,6353.0
2019-04-16 11:20:00,182.4,182.4,182.02,182.12,6823.0,182.4,182.4,182.02,182.12,6823.0
2019-04-16 11:30:00,181.97,182.21,181.85,182.03,6813.0,181.97,182.21,181.85,182.03,6813.0
2019-04-16 11:40:00,182.12,182.16,181.9,181.96,5100.0,182.12,182.16,181.9,181.96,5100.0
2019-04-16 11:50:00,181.99,181.99,181.68,181.68,2657.0,181.99,181.99,181.68,181.68,2657.0
2019-04-16 12:00:00,181.75,182.09,181.74,182.0,4300.0,181.75,182.09,181.74,182.0,4300.0
2019-04-16 12:10:00,181.96,182.13,181.9,181.92,10687.0,181.96,182.13,181.9,181.92,10687.0
2019-04-16 12:20:00,181.86,182.16,181.86,182.05,23106.0,181.86,182.16,181.86,182.05,23106.0
2019-04-16 12:30:00,182.09,182.14,181.96,181.97,4045.0,182.09,182.14,181.96,181.97,4045.0
2019-04-16 12:40:00,181.94,182.1,181.93,182.04,6837.0,181.94,182.1,181.93,182.04,6837.0
2019-04-16 12:50:00,182.02,182.21,181.95,182.15,7910.0,182.02,182.21,181.95,182.15,7910.0
2019-04-16 13:00:00,182.15,182.27,182.07,182.24,10800.0,182.15,182.27,182.07,182.24,10800.0
2019-04-16 13:10:00,182.18,182.18,182.03,182.14,7177.0,182.18,182.18,182.03,182.14,7177.0
2019-04-16 13:20:00,182.15,182.18,182.02,182.09,6193.0,182.15,182.18,182.02,182.09,6193.0
2019-04-16 13:30:00,182.04,182.27,181.98,182.26,9582.0,182.04,182.27,181.98,182.26,9582.0
2019-04-16 13:40:00,182.26,182.36,182.06,182.14,8265.0,182.26,182.36,182.06,182.14,8265.0
2019-04-16 13:50:00,182.08,182.08,181.79,181.79,5252.0,182.08,182.08,181.79,181.79,5252.0
2019-04-16 14:00:00,181.78,181.82,181.28,181.28,7442.0,181.78,181.82,181.28,181.28,7442.0
2019-04-16 14:10:00,181.26,181.56,181.22,181.41,5563.0,181.26,181.56,181.22,181.41,5563.0
2019-04-16 14:20:00,181.42,181.61,181.41,181.57,4255.0,181.42,181.61,181.41,181.57,4255.0
2019-04-16 14:30:00,181.55,181.7,181.5,181.7,8548.0,181.55,181.7,181.5,181.7,8548.0
2019-04-16 14:40:00,181.7,181.72,181.46,181.47,7129.0,181.7,181.72,181.46,181.47,7129.0
2019-04-16 14:50:00,181.5,181.51,181.29,181.39,5910.0,181.5,181.51,181.29,181.39,5910.0
2019-04-16 15:00:00,181.39,181.39,181.0,181.05,14257.0,181.39,181.39,181.0,181.05,14257.0
2019-04-16 15:10:00,181.05,181.18,180.83,181.18,15963.0,181.05,181.18,180.83,181.18,15963.0
2019-04-16 15:20:00,181.14,181.18,180.73,180.76,16723.0,181.14,181.18,180.73,180.76,16723.0
2019-04-16 15:30:00,180.71,180.71,179.8,179.84,39934.0,180.71,180.71,179.8,179.84,39934.0
2019-04-16 15:40:00,179.85,179.91,179.59,179.81,52203.0,179.85,179.91,179.59,179.81,52203.0
2019-04-16 15:50:00,179.78,180.06,179.61,179.75,108537.0,179.78,180.06,179.61,179.75,108537.0
2019-04-17 09:30:00,180.45,180.75,178.23,178.41,60504.0,180.45,180.75,178.23,178.41,60504.0
2019-04-17 09:40:00,178.24,178.27,176.28,176.41,46556.0,178.24,178.27,176.28,176.41,46556.0
2019-04-17 09:50:00,176.49,176.77,174.29,174.71,67337.0,176.49,176.77,174.29,174.71,67337.0
2019-04-17 10:00:00,174.67,174.8,173.37,173.37,66303.0,174.67,174.8,173.37,173.37,66303.0
2019-04-17 10:10:00,173.4,174.61,173.4,174.53,75900.0,173.4,174.61,173.4,174.53,75900.0
2019-04-17 10:20:00,174.4,175.54,174.35,174.88,60621.0,174.4,175.54,174.35,174.88,60621.0
2019-04-17 10:30:00,174.89,175.14,174.56,175.13,49967.0,174.89,175.14,174.56,175.13,49967.0
2019-04-17 10:40:00,175.08,175.08,174.23,174.24,23712.0,175.08,175.08,174.23,174.24,23712.0
2019-04-17 10:50:00,174.28,174.32,173.62,173.66,41669.0,174.28,174.32,173.62,173.66,41669.0
2019-04-17 11:00:00,173.61,173.66,173.31,173.53,57924.0,173.61,173.66,173.31,173.53,57924.0
2019-04-17 11:10:00,173.6,173.65,171.88,171.88,66457.0,173.6,173.65,171.88,171.88,66457.0
2019-04-17 11:20:00,171.91,172.27,171.77,172.0,51971.0,171.91,172.27,171.77,172.0,51971.0
2019-04-17 11:30:00,171.94,171.95,171.27,171.5,27843.0,171.94,171.95,171.27,171.5,27843.0
2019-04-17 11:40:00,171.54,171.91,171.32,171.9,47751.0,171.54,171.91,171.32,171.9,47751.0
2019-04-17 11:50:00,171.9,171.91,170.83,170.83,23073.0,171.9,171.91,170.83,170.83,23073.0
2019-04-17 12:00:00,170.91,170.93,170.52,170.66,30328.0,170.91,170.93,170.52,170.66,30328.0
2019-04-17 12:10:00,170.65,170.71,170.22,170.63,32553.0,170.65,170.71,170.22,170.63,32553.0
2019-04-17 12:20:00,170.62,170.81,170.42,170.71,31679.0,170.62,170.81,170.42,170.71,31679.0
2019-04-17 12:30:00,170.71,170.79,169.9,170.05,34453.0,170.71,170.79,169.9,170.05,34453.0
2019-04-17 12:40:00,170.05,170.24,169.94,170.1,41531.0,170.05,170.24,169.94,170.1,41531.0
2019-04-17 12:50:00,170.15,170.38,169.97,170.2,118273.0,170.15,170.38,169.97,170.2,118273.0
2019-04-17 13:00:00,170.2,170.35,169.61,169.61,24408.0,170.2,170.35,169.61,169.61,24408.0
2019-04-17 13:10:00,169.65,169.67,169.11,169.2,47846.0,169.65,169.67,169.11,169.2,47846.0
2019-04-17 13:20:00,169.15,169.15,168.24,168.68,47231.0,169.15,169.15,168.24,168.68,47231.0
2019-04-17 13:30:00,168.74,169.1,168.29,168.55,39618.0,168.74,169.1,168.29,168.55,39618.0
2019-04-17 13:40:00,168.55,169.06,168.32,168.35,37093.0,168.55,169.06,168.32,168.35,37093.0
2019-04-17 13:50:00,168.35,168.46,167.34,167.66,42068.0,168.35,168.46,167.34,167.66,42068.0
2019-04-17 14:00:00,167.71,168.06,167.27,167.45,32037.0,167.71,168.06,167.27,167.45,32037.0
2019-04-17 14:10:00,167.45,167.79,167.26,167.46,31474.0,167.45,167.79,167.26,167.46,31474.0
2019-04-17 14:20:00,167.46,167.77,167.14,167.39,24710.0,167.46,167.77,167.14,167.39,24710.0
2019-04-17 14:30:00,167.44,167.85,167.34,167.71,61894.0,167.44,167.85,167.34,167.71,61894.0
2019-04-17 14:40:00,167.71,167.91,167.29,167.54,75927.0,167.71,167.91,167.29,167.54,75927.0
2019-04-17 14:50:00,167.56,167.75,167.3,167.69,100377.0,167.56,167.75,167.3,167.69,100377.0
2019-04-17 15:00:00,167.69,167.9,167.52,167.59,67365.0,167.69,167.9,167.52,167.59,67365.0
2019-04-17 15:10:00,167.57,167.7,167.37,167.43,52875.0,167.57,167.7,167.37,167.43,52875.0
2019-04-17 15:20:00,167.42,167.63,167.02,167.35,62731.0,167.42,167.63,167.02,167.35,62731.0
2019-04-17 15:30:00,167.36,167.61,167.16,167.46,72684.0,167.36,167.61,167.16,167.46,72684.0
2019-04-17 15:40:00,167.47,167.49,167.03,167.31,88410.0,167.47,167.49,167.03,167.31,88410.0
2019-04-17 15:50:00,167.33,167.36,166.65,166.96,276951.0,167.33,167.36,166.65,166.96,276951.0
2019-04-18 09:30:00,169.96,169.96,168.05,169.61,153876.0,169.96,169.96,168.05,169.61,153876.0
2019-04-18 09:40:00,169.63,170.45,168.04,168.33,54519.0,169.63,170.45,168.04,168.33,54519.0
2019-04-18 09:50:00,168.55,168.64,165.87,165.95,41786.0,168.55,168.64,165.87,165.95,41786.0
2019-04-18 10:00:00,166.17,166.83,165.49,166.61,80366.0,166.17,166.83,165.49,166.61,80366.0
2019-04-18 10:10:00,166.48,166.48,164.31,164.31,86424.0,166.48,166.48,164.31,164.31,86424.0
2019-04-18 10:20:00,164.32,164.76,163.68,164.75,104187.0,164.32,164.76,163.68,164.75,104187.0
2019-04-18 10:30:00,164.79,166.2,164.64,166.18,107600.0,164.79,166.2,164.64,166.18,107600.0
2019-04-18 10:40:00,166.12,167.54,165.8,167.31,63564.0,166.12,167.54,165.8,167.31,63564.0
2019-04-18 10:50:00,167.25,167.77,166.99,167.45,144497.0,167.25,167.77,166.99,167.45,144497.0
2019-04-18 11:00:00,167.46,167.47,166.68,166.8,54133.0,167.46,167.47,166.68,166.8,54133.0
2019-04-18 11:10:00,166.77,167.57,166.43,166.81,34018.0,166.77,167.57,166.43,166.81,34018.0
2019-04-18 11:20:00,166.88,167.72,166.88,167.3,25325.0,166.88,167.72,166.88,167.3,25325.0
2019-04-18 11:30:00,167.32,168.21,167.32,168.0,37593.0,167.32,168.21,167.32,168.0,37593.0
2019-04-18 11:40:00,168.01,168.05,167.6,168.02,39810.0,168.01,168.05,167.6,168.02,39810.0
2019-04-18 11:50:00,167.99,168.57,167.84,168.56,42750.0,167.99,168.57,167.84,168.56,42750.0
2019-04-18 12:00:00,168.6,169.03,168.38,169.03,77718.0,168.6,169.03,168.38,169.03,77718.0
2019-04-18 12:10:00,169.02,169.3,168.44,169.3,31976.0,169.02,169.3,168.44,169.3,31976.0
2019-04-18 12:20:00,169.33,169.96,169.05,169.95,130693.0,169.33,169.96,169.05,169.95,130693.0
2019-04-18 12:30:00,169.91,169.99,169.37,169.46,32720.0,169.91,169.99,169.37,169.46,32720.0
2019-04-18 12:40:00,169.5,169.96,169.27,169.48,27319.0,169.5,169.96,169.27,169.48,27319.0
2019-04-18 12:50:00,169.53,169.53,167.94,168.11,47273.0,169.53,169.53,167.94,168.11,47273.0
2019-04-18 13:00:00,167.96,168.26,167.94,168.0,36850.0,167.96,168.26,167.94,168.0,36850.0
2019-04-18 13:10:00,167.99,168.21,167.75,168.07,26909.0,167.99,168.21,167.75,168.07,26909.0
2019-04-18 13:20:00,168.08,168.14,167.78,167.87,20846.0,168.08,168.14,167.78,167.87,20846.0
2019-04-18 13:30:00,167.82,168.09,167.77,168.07,23226.0,167.82,168.09,167.77,168.07,23226.0
2019-04-18 13:40:00,168.08,168.4,168.0,168.4,27021.0,168.08,168.4,168.0,168.4,27021.0
2019-04-18 13:50:00,168.45,168.53,168.04,168.05,46547.0,168.45,168.53,168.04,168.05,46547.0
2019-04-18 14:00:00,168.02,168.05,167.62,167.64,25329.0,168.02,168.05,167.62,167.64,25329.0
2019-04-18 14:10:00,167.65,168.29,167.61,167.9,54575.0,167.65,168.29,167.61,167.9,54575.0
2019-04-18 14:20:00,167.81,167.87,167.33,167.41,31446.0,167.81,167.87,167.33,167.41,31446.0
2019-04-18 14:30:00,167.46,167.84,167.4,167.73,30550.0,167.46,167.84,167.4,167.73,30550.0
2019-04-18 14:40:00,167.75,168.14,167.61,168.11,38766.0,167.75,168.14,167.61,168.11,38766.0
2019-04-18 14:50:00,168.08,168.08,167.48,167.5,36390.0,168.08,168.08,167.48,167.5,36390.0
2019-04-18 15:00:00,167.5,167.79,167.42,167.69,30909.0,167.5,167.79,167.42,167.69,30909.0
2019-04-18 15:10:00,167.68,168.13,167.63,168.03,28118.0,167.68,168.13,167.63,168.03,28118.0
2019-04-18 15:20:00,168.01,168.58,167.94,168.11,81405.0,168.01,168.58,167.94,168.11,81405.0
2019-04-18 15:30:00,168.08,168.16,167.88,167.99,41183.0,168.08,168.16,167.88,167.99,41183.0
2019-04-18 15:40:00,168.0,168.61,167.89,168.58,71162.0,168.0,168.61,167.89,168.58,71162.0
2019-04-18 15:50:00,168.55,168.72,167.98,168.16,259485.0,168.55,168.72,167.98,168.16,259485.0
2019-04-22 09:30:00,167.79,168.27,167.07,167.55,41204.0,167.79,168.27,167.07,167.55,41204.0
2019-04-22 09:40:00,167.38,169.36,167.05,169.36,40729.0,167.38,169.36,167.05,169.36,40729.0
2019-04-22 09:50:00,169.14,169.83,168.66,169.02,15380.0,169.14,169.83,168.66,169.02,15380.0
2019-04-22 10:00:00,168.97,169.86,168.67,168.67,22004.0,168.97,169.86,168.67,168.67,22004.0
2019-04-22 10:10:00,168.61,169.03,168.29,168.69,12296.0,168.61,169.03,168.29,168.69,12296.0
2019-04-22 10:20:00,168.69,168.75,168.3,168.52,43000.0,168.69,168.75,168.3,168.52,43000.0
2019-04-22 10:30:00,168.47,168.68,168.27,168.34,7288.0,168.47,168.68,168.27,168.34,7288.0
2019-04-22 10:40:00,168.41,168.57,167.79,168.14,18018.0,168.41,168.57,167.79,168.14,18018.0
2019-04-22 10:50:00,168.33,168.66,168.06,168.15,18774.0,168.33,168.66,168.06,168.15,18774.0
2019-04-22 11:00:00,168.14,168.21,167.2,167.22,11314.0,168.14,168.21,167.2,167.22,11314.0
2019-04-22 11:10:00,167.08,167.4,166.89,167.14,13420.0,167.08,167.4,166.89,167.14,13420.0
2019-04-22 11:20:00,167.22,167.28,166.86,167.0,11599.0,167.22,167.28,166.86,167.0,11599.0
2019-04-22 11:30:00,167.0,167.06,166.62,166.7,10607.0,167.0,167.06,166.62,166.7,10607.0
2019-04-22 11:40:00,166.76,167.2,166.76,167.11,8136.0,166.76,167.2,166.76,167.11,8136.0
2019-04-22 11:50:00,166.99,167.01,166.58,166.58,8272.0,166.99,167.01,166.58,166.58,8272.0
2019-04-22 12:00:00,166.66,166.66,166.48,166.53,8592.0,166.66,166.66,166.48,166.53,8592.0
2019-04-22 12:10:00,166.5,166.64,166.35,166.42,12066.0,166.5,166.64,166.35,166.42,12066.0
2019-04-22 12:20:00,166.4,166.69,166.19,166.63,12792.0,166.4,166.69,166.19,166.63,12792.0
2019-04-22 12:30:00,166.63,166.86,166.5,166.86,12427.0,166.63,166.86,166.5,166.86,12427.0
2019-04-22 12:40:00,166.81,166.88,166.52,166.57,9231.0,166.81,166.88,166.52,166.57,9231.0
2019-04-22 12:50:00,166.54,166.7,166.48,166.6,11142.0,166.54,166.7,166.48,166.6,11142.0
2019-04-22 13:00:00,166.57,166.91,166.57,166.77,15851.0,166.57,166.91,166.57,166.77,15851.0
2019-04-22 13:10:00,166.71,167.06,166.66,167.05,16472.0,166.71,167.06,166.66,167.05,16472.0
2019-04-22 13:20:00,167.08,167.37,166.8,166.8,48638.0,167.08,167.37,166.8,166.8,48638.0
2019-04-22 13:30:00,166.8,167.14,166.73,167.1,16601.0,166.8,167.14,166.73,167.1,16601.0
2019-04-22 13:40:00,167.13,167.37,167.13,167.27,14732.0,167.13,167.37,167.13,167.27,14732.0
2019-04-22 13:50:00,167.24,167.48,167.24,167.31,15710.0,167.24,167.48,167.24,167.31,15710.0
2019-04-22 14:00:00,167.32,167.45,167.2,167.24,16321.0,167.32,167.45,167.2,167.24,16321.0
2019-04-22 14:10:00,167.29,167.53,167.2,167.53,17079.0,167.29,167.53,167.2,167.53,17079.0
2019-04-22 14:20:00,167.62,168.16,167.56,168.12,16328.0,167.62,168.16,167.56,168.12,16328.0
2019-04-22 14:30:00,168.07,168.42,167.99,168.31,23748.0,168.07,168.42,167.99,168.31,23748.0
2019-04-22 14:40:00,168.29,168.37,168.12,168.17,9220.0,168.29,168.37,168.12,168.17,9220.0
2019-04-22 14:50:00,168.17,168.27,168.14,168.16,12793.0,168.17,168.27,168.14,168.16,12793.0
2019-04-22 15:00:00,168.2,168.21,168.14,168.2,20762.0,168.2,168.21,168.14,168.2,20762.0
2019-04-22 15:10:00,168.2,168.25,168.1,168.17,29219.0,168.2,168.25,168.1,168.17,29219.0
2019-04-22 15:20:00,168.14,168.42,168.14,168.16,27439.0,168.14,168.42,168.14,168.16,27439.0
2019-04-22 15:30:00,168.18,168.32,168.15,168.3,34375.0,168.18,168.32,168.15,168.3,34375.0
2019-04-22 15:40:00,168.3,168.53,168.25,168.51,34669.0,168.3,168.53,168.25,168.51,34669.0
2019-04-22 15:50:00,168.54,168.7,168.3,168.52,64678.0,168.54,168.7,168.3,168.52,64678.0
2019-04-23 09:30:00,169.22,170.74,168.77,170.33,42652.0,169.22,170.74,168.77,170.33,42652.0
2019-04-23 09:40:00,170.59,171.52,170.27,170.87,38896.0,170.59,171.52,170.27,170.87,38896.0
2019-04-23 09:50:00,170.98,171.89,170.52,171.44,23273.0,170.98,171.89,170.52,171.44,23273.0
2019-04-23 10:00:00,171.43,171.43,169.88,170.42,30519.0,171.43,171.43,169.88,170.42,30519.0
2019-04-23 10:10:00,170.42,171.57,170.41,171.29,32091.0,170.42,171.57,170.41,171.29,32091.0
2019-04-23 10:20:00,171.25,171.69,171.18,171.51,23568.0,171.25,171.69,171.18,171.51,23568.0
2019-04-23 10:30:00,171.6,171.74,171.33,171.35,26922.0,171.6,171.74,171.33,171.35,26922.0
2019-04-23 10:40:00,171.44,172.15,171.38,172.12,21514.0,171.44,172.15,171.38,172.12,21514.0
2019-04-23 10:50:00,172.14,172.33,171.84,172.33,24525.0,172.14,172.33,171.84,172.33,24525.0
2019-04-23 11:00:00,172.4,172.82,172.2,172.63,23473.0,172.4,172.82,172.2,172.63,23473.0
2019-04-23 11:10:00,172.71,173.04,172.46,173.01,15810.0,172.71,173.04,172.46,173.01,15810.0
2019-04-23 11:20:00,173.14,173.61,172.9,173.4,23737.0,173.14,173.61,172.9,173.4,23737.0
2019-04-23 11:30:00,173.38,174.25,173.09,174.01,31347.0,173.38,174.25,173.09,174.01,31347.0
2019-04-23 11:40:00,174.0,174.05,173.29,173.76,19984.0,174.0,174.05,173.29,173.76,19984.0
2019-04-23 11:50:00,173.7,173.76,173.33,173.56,22381.0,173.7,173.76,173.33,173.56,22381.0
2019-04-23 12:00:00,173.62,174.23,173.45,174.1,23121.0,173.62,174.23,173.45,174.1,23121.0
2019-04-23 12:10:00,174.04,174.09,173.78,173.93,17533.0,174.04,174.09,173.78,173.93,17533.0
2019-04-23 12:20:00,173.9,174.05,173.73,173.99,17392.0,173.9,174.05,173.73,173.99,17392.0
2019-04-23 12:30:00,173.98,174.13,173.89,173.99,13413.0,173.98,174.13,173.89,173.99,13413.0
2019-04-23 12:40:00,174.08,174.15,173.79,174.13,15226.0,174.08,174.15,173.79,174.13,15226.0
2019-04-23 12:50:00,174.22,174.62,174.13,174.18,41739.0,174.22,174.62,174.13,174.18,41739.0
2019-04-23 13:00:00,174.15,174.76,174.15,174.76,13021.0,174.15,174.76,174.15,174.76,13021.0
2019-04-23 13:10:00,174.78,174.88,174.23,174.46,20314.0,174.78,174.88,174.23,174.46,20314.0
2019-04-23 13:20:00,174.47,174.5,173.92,174.02,27152.0,174.47,174.5,173.92,174.02,27152.0
2019-04-23 13:30:00,174.07,174.25,173.48,173.51,17440.0,174.07,174.25,173.48,173.51,17440.0
2019-04-23 13:40:00,173.56,174.3,173.48,174.01,26608.0,173.56,174.3,173.48,174.01,26608.0
2019-04-23 13:50:00,174.0,174.03,173.85,174.03,13450.0,174.0,174.03,173.85,174.03,13450.0
2019-04-23 14:00:00,173.99,174.53,173.96,174.51,27455.0,173.99,174.53,173.96,174.51,27455.0
2019-04-23 14:10:00,174.49,175.08,174.48,175.05,36608.0,174.49,175.08,174.48,175.05,36608.0
2019-04-23 14:20:00,175.09,175.42,175.04,175.36,30760.0,175.09,175.42,175.04,175.36,30760.0
2019-04-23 14:30:00,175.34,175.38,175.1,175.27,25866.0,175.34,175.38,175.1,175.27,25866.0
2019-04-23 14:40:00,175.27,175.57,175.23,175.31,33601.0,175.27,175.57,175.23,175.31,33601.0
2019-04-23 14:50:00,175.33,175.36,175.08,175.18,20601.0,175.33,175.36,175.08,175.18,20601.0
2019-04-23 15:00:00,175.15,175.49,175.04,175.34,18561.0,175.15,175.49,175.04,175.34,18561.0
2019-04-23 15:10:00,175.34,175.57,175.05,175.24,37423.0,175.34,175.57,175.05,175.24,37423.0
2019-04-23 15:20:00,175.25,175.37,175.15,175.22,31860.0,175.25,175.37,175.15,175.22,31860.0
2019-04-23 15:30:00,175.23,175.33,174.95,175.11,35077.0,175.23,175.33,174.95,175.11,35077.0
2019-04-23 15:40:00,175.13,175.44,175.0,175.17,46515.0,175.13,175.44,175.0,175.17,46515.0
2019-04-23 15:50:00,175.13,175.6,175.12,175.37,78343.0,175.13,175.6,175.12,175.37,78343.0
2019-04-24 09:30:00,175.58,175.86,173.27,173.99,27874.0,175.58,175.86,173.27,173.99,27874.0
2019-04-24 09:40:00,173.89,173.89,171.86,171.86,22761.0,173.89,173.89,171.86,171.86,22761.0
2019-04-24 09:50:00,172.07,172.6,171.76,172.4,24775.0,172.07,172.6,171.76,172.4,24775.0
2019-04-24 10:00:00,172.49,173.08,171.89,172.65,16765.0,172.49,173.08,171.89,172.65,16765.0
2019-04-24 10:10:00,172.72,173.36,172.72,172.99,16937.0,172.72,173.36,172.72,172.99,16937.0
2019-04-24 10:20:00,172.9,173.25,172.86,172.91,8494.0,172.9,173.25,172.86,172.91,8494.0
2019-04-24 10:30:00,172.9,173.39,172.81,172.98,17651.0,172.9,173.39,172.81,172.98,17651.0
2019-04-24 10:40:00,172.86,173.21,172.64,173.21,17014.0,172.86,173.21,172.64,173.21,17014.0
2019-04-24 10:50:00,173.12,173.37,173.07,173.31,13752.0,173.12,173.37,173.07,173.31,13752.0
2019-04-24 11:00:00,173.36,173.39,172.75,172.76,11410.0,173.36,173.39,172.75,172.76,11410.0
2019-04-24 11:10:00,172.82,173.07,172.77,173.07,10841.0,172.82,173.07,172.77,173.07,10841.0
2019-04-24 11:20:00,172.91,173.09,172.71,173.09,11478.0,172.91,173.09,172.71,173.09,11478.0
2019-04-24 11:30:00,173.1,173.46,173.06,173.28,10544.0,173.1,173.46,173.06,173.28,10544.0
2019-04-24 11:40:00,173.29,173.67,173.17,173.28,9119.0,173.29,173.67,173.17,173.28,9119.0
2019-04-24 11:50:00,173.28,173.56,173.28,173.43,3801.0,173.28,173.56,173.28,173.43,3801.0
2019-04-24 12:00:00,173.49,173.51,172.88,172.95,4800.0,173.49,173.51,172.88,172.95,4800.0
2019-04-24 12:10:00,173.02,173.15,172.99,173.08,4111.0,173.02,173.15,172.99,173.08,4111.0
2019-04-24 12:20:00,173.13,173.15,172.95,173.08,4772.0,173.13,173.15,172.95,173.08,4772.0
2019-04-24 12:30:00,173.06,173.61,173.06,173.6,14100.0,173.06,173.61,173.06,173.6,14100.0
2019-04-24 12:40:00,173.66,173.66,173.4,173.5,4000.0,173.66,173.66,173.4,173.5,4000.0
2019-04-24 12:50:00,173.44,173.44,172.66,172.8,11326.0,173.44,173.44,172.66,172.8,11326.0
2019-04-24 13:00:00,172.84,173.11,172.75,173.11,12306.0,172.84,173.11,172.75,173.11,12306.0
2019-04-24 13:10:00,173.03,173.14,172.89,173.11,23715.0,173.03,173.14,172.89,173.11,23715.0
2019-04-24 13:20:00,173.1,173.24,172.91,172.95,17237.0,173.1,173.24,172.91,172.95,17237.0
2019-04-24 13:30:00,172.92,173.15,172.91,173.13,8404.0,172.92,173.15,172.91,173.13,8404.0
2019-04-24 13:40:00,173.05,173.25,173.05,173.14,5176.0,173.05,173.25,173.05,173.14,5176.0
2019-04-24 13:50:00,173.16,173.26,172.91,172.96,6000.0,173.16,173.26,172.91,172.96,6000.0
2019-04-24 14:00:00,172.98,173.13,172.96,173.03,4500.0,172.98,173.13,172.96,173.03,4500.0
2019-04-24 14:10:00,172.97,173.0,172.76,172.95,8431.0,172.97,173.0,172.76,172.95,8431.0
2019-04-24 14:20:00,173.01,173.01,172.68,172.8,7100.0,173.01,173.01,172.68,172.8,7100.0
2019-04-24 14:30:00,172.8,172.98,172.78,172.98,8301.0,172.8,172.98,172.78,172.98,8301.0
2019-04-24 14:40:00,172.97,173.12,172.95,173.12,8319.0,172.97,173.12,172.95,173.12,8319.0
2019-04-24 14:50:00,173.13,173.42,173.13,173.41,7786.0,173.13,173.42,173.13,173.41,7786.0
2019-04-24 15:00:00,173.34,173.4,173.05,173.14,5159.0,173.34,173.4,173.05,173.14,5159.0
2019-04-24 15:10:00,173.14,173.19,172.79,173.03,18446.0,173.14,173.19,172.79,173.03,18446.0
2019-04-24 15:20:00,173.0,173.03,172.84,172.84,17707.0,173.0,173.03,172.84,172.84,17707.0
2019-04-24 15:30:00,172.85,172.88,172.63,172.88,10150.0,172.85,172.88,172.63,172.88,10150.0
2019-04-24 15:40:00,172.85,173.06,172.83,172.91,13748.0,172.85,173.06,172.83,172.91,13748.0
2019-04-24 15:50:00,172.88,172.92,172.55,172.7,53519.0,172.88,172.92,172.55,172.7,53519.0
2019-04-25 09:30:00,172.4,172.44,170.2,171.1,30575.0,172.4,172.44,170.2,171.1,30575.0
2019-04-25 09:40:00,170.83,171.99,170.83,171.72,29378.0,170.83,171.99,170.83,171.72,29378.0
2019-04-25 09:50:00,171.57,173.16,171.57,173.07,20365.0,171.57,173.16,171.57,173.07,20365.0
2019-04-25 10:00:00,172.89,173.05,171.93,172.16,11051.0,172.89,173.05,171.93,172.16,11051.0
2019-04-25 10:10:00,172.1,172.18,171.16,171.99,15602.0,172.1,172.18,171.16,171.99,15602.0
2019-04-25 10:20:00,171.94,172.63,171.87,172.44,8175.0,171.94,172.63,171.87,172.44,8175.0
2019-04-25 10:30:00,172.2,172.73,171.71,172.73,16248.0,172.2,172.73,171.71,172.73,16248.0
2019-04-25 10:40:00,172.7,173.02,172.24,172.59,16219.0,172.7,173.02,172.24,172.59,16219.0
2019-04-25 10:50:00,172.6,173.07,172.31,172.81,24037.0,172.6,173.07,172.31,172.81,24037.0
2019-04-25 11:00:00,172.75,173.25,172.65,172.74,10692.0,172.75,173.25,172.65,172.74,10692.0
2019-04-25 11:10:00,172.83,172.92,172.49,172.62,4799.0,172.83,172.92,172.49,172.62,4799.0
2019-04-25 11:20:00,172.83,173.38,172.8,173.09,9900.0,172.83,173.38,172.8,173.09,9900.0
2019-04-25 11:30:00,173.13,173.78,173.08,173.46,18491.0,173.13,173.78,173.08,173.46,18491.0
2019-04-25 11:40:00,173.41,173.65,173.12,173.34,9724.0,173.41,173.65,173.12,173.34,9724.0
2019-04-25 11:50:00,173.37,173.37,172.88,172.88,7507.0,173.37,173.37,172.88,172.88,7507.0
2019-04-25 12:00:00,172.89,173.13,172.81,172.94,9332.0,172.89,173.13,172.81,172.94,9332.0
2019-04-25 12:10:00,173.0,173.06,172.72,172.77,6738.0,173.0,173.06,172.72,172.77,6738.0
2019-04-25 12:20:00,172.76,172.97,172.59,172.8,10200.0,172.76,172.97,172.59,172.8,10200.0
2019-04-25 12:30:00,172.89,173.58,172.89,173.52,4200.0,172.89,173.58,172.89,173.52,4200.0
2019-04-25 12:40:00,173.6,173.67,173.38,173.58,7901.0,173.6,173.67,173.38,173.58,7901.0
2019-04-25 12:50:00,173.59,174.54,173.47,174.4,35420.0,173.59,174.54,173.47,174.4,35420.0
2019-04-25 13:00:00,174.43,174.43,173.77,174.0,5344.0,174.43,174.43,173.77,174.0,5344.0
2019-04-25 13:10:00,174.04,174.21,174.04,174.14,2838.0,174.04,174.21,174.04,174.14,2838.0
2019-04-25 13:20:00,174.09,174.57,174.09,174.57,2870.0,174.09,174.57,174.09,174.57,2870.0
2019-04-25 13:30:00,174.48,174.51,174.13,174.14,20346.0,174.48,174.51,174.13,174.14,20346.0
2019-04-25 13:40:00,174.06,174.07,173.7,173.72,5594.0,174.06,174.07,173.7,173.72,5594.0
2019-04-25 13:50:00,173.68,173.85,173.39,173.73,8008.0,173.68,173.85,173.39,173.73,8008.0
2019-04-25 14:00:00,173.75,173.75,173.32,173.32,3500.0,173.75,173.75,173.32,173.32,3500.0
2019-04-25 14:10:00,173.4,174.08,173.4,174.08,17093.0,173.4,174.08,173.4,174.08,17093.0
2019-04-25 14:20:00,173.94,173.99,173.76,173.87,3958.0,173.94,173.99,173.76,173.87,3958.0
2019-04-25 14:30:00,173.91,174.52,173.9,174.52,5212.0,173.91,174.52,173.9,174.52,5212.0
2019-04-25 14:40:00,174.56,174.56,174.06,174.21,9900.0,174.56,174.56,174.06,174.21,9900.0
2019-04-25 14:50:00,174.22,174.43,174.18,174.39,8183.0,174.22,174.43,174.18,174.39,8183.0
2019-04-25 15:00:00,174.4,174.46,174.33,174.46,7893.0,174.4,174.46,174.33,174.46,7893.0
2019-04-25 15:10:00,174.46,174.68,174.26,174.61,21485.0,174.46,174.68,174.26,174.61,21485.0
2019-04-25 15:20:00,174.67,174.97,174.6,174.87,17507.0,174.67,174.97,174.6,174.87,17507.0
2019-04-25 15:30:00,174.94,175.1,174.65,174.72,22992.0,174.94,175.1,174.65,174.72,22992.0
2019-04-25 15:40:00,174.75,175.22,174.72,175.03,21080.0,174.75,175.22,174.72,175.03,21080.0
2019-04-25 15:50:00,175.03,175.1,174.52,174.56,49580.0,175.03,175.1,174.52,174.56,49580.0
2019-04-26 09:30:00,173.98,174.42,170.37,171.04,40222.0,173.98,174.42,170.37,171.04,40222.0
2019-04-26 09:40:00,171.13,172.27,170.26,171.72,61973.0,171.13,172.27,170.26,171.72,61973.0
2019-04-26 09:50:00,171.9,172.2,171.16,171.89,25725.0,171.9,172.2,171.16,171.89,25725.0
2019-04-26 10:00:00,171.54,172.86,171.44,172.44,21465.0,171.54,172.86,171.44,172.44,21465.0
2019-04-26 10:10:00,172.37,172.55,171.26,171.38,32349.0,172.37,172.55,171.26,171.38,32349.0
2019-04-26 10:20:00,171.37,171.96,171.22,171.96,22714.0,171.37,171.96,171.22,171.96,22714.0
2019-04-26 10:30:00,171.8,171.8,171.01,171.19,13574.0,171.8,171.8,171.01,171.19,13574.0
2019-04-26 10:40:00,171.19,171.21,170.62,170.84,23759.0,171.19,171.21,170.62,170.84,23759.0
2019-04-26 10:50:00,170.82,170.92,170.33,170.36,19825.0,170.82,170.92,170.33,170.36,19825.0
2019-04-26 11:00:00,170.4,170.64,170.01,170.26,11215.0,170.4,170.64,170.01,170.26,11215.0
2019-04-26 11:10:00,170.37,170.99,170.28,170.88,13459.0,170.37,170.99,170.28,170.88,13459.0
2019-04-26 11:20:00,170.84,171.37,170.76,171.11,41186.0,170.84,171.37,170.76,171.11,41186.0
2019-04-26 11:30:00,170.97,171.37,170.83,171.12,19447.0,170.97,171.37,170.83,171.12,19447.0
2019-04-26 11:40:00,171.13,171.54,171.1,171.54,11000.0,171.13,171.54,171.1,171.54,11000.0
2019-04-26 11:50:00,171.59,172.05,171.45,171.45,13836.0,171.59,172.05,171.45,171.45,13836.0
2019-04-26 12:00:00,171.53,172.05,171.15,171.94,17112.0,171.53,172.05,171.15,171.94,17112.0
2019-04-26 12:10:00,171.96,171.99,171.61,171.72,11821.0,171.96,171.99,171.61,171.72,11821.0
2019-04-26 12:20:00,171.7,171.85,171.44,171.45,5749.0,171.7,171.85,171.44,171.45,5749.0
2019-04-26 12:30:00,171.44,171.65,171.34,171.56,21809.0,171.44,171.65,171.34,171.56,21809.0
2019-04-26 12:40:00,171.58,171.82,171.53,171.82,8754.0,171.58,171.82,171.53,171.82,8754.0
2019-04-26 12:50:00,171.86,171.98,171.53,171.53,9359.0,171.86,171.98,171.53,171.53,9359.0
2019-04-26 13:00:00,171.53,171.66,171.38,171.55,9950.0,171.53,171.66,171.38,171.55,9950.0
2019-04-26 13:10:00,171.52,171.77,171.43,171.58,27586.0,171.52,171.77,171.43,171.58,27586.0
2019-04-26 13:20:00,171.54,172.18,171.54,172.15,28217.0,171.54,172.18,171.54,172.15,28217.0
2019-04-26 13:30:00,172.21,172.29,172.09,172.22,9709.0,172.21,172.29,172.09,172.22,9709.0
2019-04-26 13:40:00,172.26,172.65,172.1,172.56,42713.0,172.26,172.65,172.1,172.56,42713.0
2019-04-26 13:50:00,172.53,172.53,172.22,172.31,5537.0,172.53,172.53,172.22,172.31,5537.0
2019-04-26 14:00:00,172.35,172.35,171.97,172.25,15671.0,172.35,172.35,171.97,172.25,15671.0
2019-04-26 14:10:00,172.22,172.7,172.07,172.63,6340.0,172.22,172.7,172.07,172.63,6340.0
2019-04-26 14:20:00,172.63,172.74,172.52,172.59,5420.0,172.63,172.74,172.52,172.59,5420.0
2019-04-26 14:30:00,172.63,172.75,172.48,172.63,8808.0,172.63,172.75,172.48,172.63,8808.0
2019-04-26 14:40:00,172.61,172.83,172.44,172.71,15269.0,172.61,172.83,172.44,172.71,15269.0
2019-04-26 14:50:00,172.77,172.82,172.35,172.5,19097.0,172.77,172.82,172.35,172.5,19097.0
2019-04-26 15:00:00,172.49,172.64,172.42,172.49,16815.0,172.49,172.64,172.42,172.49,16815.0
2019-04-26 15:10:00,172.53,172.67,172.42,172.66,6601.0,172.53,172.67,172.42,172.66,6601.0
2019-04-26 15:20:00,172.66,172.78,172.62,172.72,16803.0,172.66,172.78,172.62,172.72,16803.0
2019-04-26 15:30:00,172.71,172.98,172.64,172.98,20478.0,172.71,172.98,172.64,172.98,20478.0
2019-04-26 15:40:00,172.99,173.08,172.48,172.52,28856.0,172.99,173.08,172.48,172.52,28856.0
2019-04-26 15:50:00,172.51,172.86,172.03,172.85,95424.0,172.51,172.86,172.03,172.85,95424.0
2019-04-29 09:30:00,172.69,173.42,171.22,173.03,37590.0,172.69,173.42,171.22,173.03,37590.0
2019-04-29 09:40:00,173.04,173.42,172.05,172.25,17543.0,173.04,173.42,172.05,172.25,17543.0
2019-04-29 09:50:00,172.14,172.18,171.46,171.95,12931.0,172.14,172.18,171.46,171.95,12931.0
2019-04-29 10:00:00,172.02,172.3,171.49,171.78,10061.0,172.02,172.3,171.49,171.78,10061.0
2019-04-29 10:10:00,171.95,172.26,171.49,171.97,16496.0,171.95,172.26,171.49,171.97,16496.0
2019-04-29 10:20:00,172.07,172.7,172.07,172.57,5700.0,172.07,172.7,172.07,172.57,5700.0
2019-04-29 10:30:00,172.56,172.88,172.34,172.55,6914.0,172.56,172.88,172.34,172.55,6914.0
2019-04-29 10:40:00,172.59,173.08,172.47,173.02,10529.0,172.59,173.08,172.47,173.02,10529.0
2019-04-29 10:50:00,173.01,173.1,172.6,173.03,10849.0,173.01,173.1,172.6,173.03,10849.0
2019-04-29 11:00:00,173.03,173.5,173.03,173.29,4682.0,173.03,173.5,173.03,173.29,4682.0
2019-04-29 11:10:00,173.3,173.33,172.97,173.02,5775.0,173.3,173.33,172.97,173.02,5775.0
2019-04-29 11:20:00,173.0,173.46,172.91,173.45,7431.0,173.0,173.46,172.91,173.45,7431.0
2019-04-29 11:30:00,173.5,173.67,173.38,173.67,7141.0,173.5,173.67,173.38,173.67,7141.0
2019-04-29 11:40:00,173.63,173.63,173.44,173.45,4050.0,173.63,173.63,173.44,173.45,4050.0
2019-04-29 11:50:00,173.38,173.55,173.08,173.08,5127.0,173.38,173.55,173.08,173.08,5127.0
2019-04-29 12:00:00,173.0,173.09,172.77,173.0,13666.0,173.0,173.09,172.77,173.0,13666.0
2019-04-29 12:10:00,173.02,173.14,172.8,173.03,8276.0,173.02,173.14,172.8,173.03,8276.0
2019-04-29 12:20:00,172.99,173.21,172.97,173.16,5800.0,172.99,173.21,172.97,173.16,5800.0
2019-04-29 12:30:00,173.18,173.2,172.6,172.78,9193.0,173.18,173.2,172.6,172.78,9193.0
2019-04-29 12:40:00,172.75,172.83,172.71,172.8,2475.0,172.75,172.83,172.71,172.8,2475.0
2019-04-29 12:50:00,172.76,172.99,172.69,172.94,2200.0,172.76,172.99,172.69,172.94,2200.0
2019-04-29 13:00:00,172.94,173.12,172.89,173.12,20300.0,172.94,173.12,172.89,173.12,20300.0
2019-04-29 13:10:00,173.21,173.24,173.08,173.22,3600.0,173.21,173.24,173.08,173.22,3600.0
2019-04-29 13:20:00,173.24,173.24,173.01,173.09,3550.0,173.24,173.24,173.01,173.09,3550.0
2019-04-29 13:30:00,173.02,173.14,172.85,172.93,3570.0,173.02,173.14,172.85,172.93,3570.0
2019-04-29 13:40:00,172.88,172.88,172.7,172.8,3414.0,172.88,172.88,172.7,172.8,3414.0
2019-04-29 13:50:00,172.77,172.94,172.61,172.92,7477.0,172.77,172.94,172.61,172.92,7477.0
2019-04-29 14:00:00,173.0,173.09,172.77,172.85,7577.0,173.0,173.09,172.77,172.85,7577.0
2019-04-29 14:10:00,172.85,173.08,172.84,173.08,4707.0,172.85,173.08,172.84,173.08,4707.0
2019-04-29 14:20:00,173.05,173.05,172.89,172.92,3633.0,173.05,173.05,172.89,172.92,3633.0
2019-04-29 14:30:00,172.96,173.15,172.94,172.94,84975.0,172.96,173.15,172.94,172.94,84975.0
2019-04-29 14:40:00,172.88,173.21,172.87,173.1,3900.0,172.88,173.21,172.87,173.1,3900.0
2019-04-29 14:50:00,173.2,173.23,173.07,173.13,6972.0,173.2,173.23,173.07,173.13,6972.0
2019-04-29 15:00:00,173.17,173.24,173.0,173.0,5720.0,173.17,173.24,173.0,173.0,5720.0
2019-04-29 15:10:00,172.94,173.11,172.89,173.0,9776.0,172.94,173.11,172.89,173.0,9776.0
2019-04-29 15:20:00,172.97,173.1,172.83,172.95,7178.0,172.97,173.1,172.83,172.95,7178.0
2019-04-29 15:30:00,172.93,172.95,172.82,172.9,6349.0,172.93,172.95,172.82,172.9,6349.0
2019-04-29 15:40:00,172.87,172.93,172.54,172.62,16565.0,172.87,172.93,172.54,172.62,16565.0
2019-04-29 15:50:00,172.61,172.71,172.47,172.54,54931.0,172.61,172.71,172.47,172.54,54931.0
2019-04-30 09:30:00,173.93,174.92,172.71,172.95,25062.0,173.93,174.92,172.71,172.95,25062.0
2019-04-30 09:40:00,173.07,173.5,172.55,172.83,15366.0,173.07,173.5,172.55,172.83,15366.0
2019-04-30 09:50:00,172.75,172.91,172.02,172.79,26892.0,172.75,172.91,172.02,172.79,26892.0
2019-04-30 10:00:00,172.88,172.97,172.32,172.55,15048.0,172.88,172.97,172.32,172.55,15048.0
2019-04-30 10:10:00,172.56,172.68,171.93,172.01,15115.0,172.56,172.68,171.93,172.01,15115.0
2019-04-30 10:20:00,172.12,172.12,171.19,171.6,14712.0,172.12,172.12,171.19,171.6,14712.0
2019-04-30 10:30:00,171.56,171.85,171.11,171.25,12708.0,171.56,171.85,171.11,171.25,12708.0
2019-04-30 10:40:00,171.25,171.27,170.83,171.03,21271.0,171.25,171.27,170.83,171.03,21271.0
2019-04-30 10:50:00,171.03,171.06,170.79,170.85,23977.0,171.03,171.06,170.79,170.85,23977.0
2019-04-30 11:00:00,170.84,170.85,169.43,169.56,21905.0,170.84,170.85,169.43,169.56,21905.0
2019-04-30 11:10:00,169.58,169.93,169.13,169.81,17765.0,169.58,169.93,169.13,169.81,17765.0
2019-04-30 11:20:00,169.85,170.03,169.52,169.56,44285.0,169.85,170.03,169.52,169.56,44285.0
2019-04-30 11:30:00,169.54,170.26,169.54,170.23,21483.0,169.54,170.26,169.54,170.23,21483.0
2019-04-30 11:40:00,170.42,170.44,169.78,169.96,13709.0,170.42,170.44,169.78,169.96,13709.0
2019-04-30 11:50:00,169.95,170.43,169.68,170.21,14059.0,169.95,170.43,169.68,170.21,14059.0
2019-04-30 12:00:00,170.18,170.34,170.03,170.24,12200.0,170.18,170.34,170.03,170.24,12200.0
2019-04-30 12:10:00,170.16,170.65,170.15,170.52,31830.0,170.16,170.65,170.15,170.52,31830.0
2019-04-30 12:20:00,170.52,170.69,170.38,170.57,9332.0,170.52,170.69,170.38,170.57,9332.0
2019-04-30 12:30:00,170.48,170.57,170.22,170.35,5746.0,170.48,170.57,170.22,170.35,5746.0
2019-04-30 12:40:00,170.41,170.72,170.32,170.57,31715.0,170.41,170.72,170.32,170.57,31715.0
2019-04-30 12:50:00,170.55,171.36,170.39,171.35,11286.0,170.55,171.36,170.39,171.35,11286.0
2019-04-30 13:00:00,171.38,171.88,171.33,171.45,14228.0,171.38,171.88,171.33,171.45,14228.0
2019-04-30 13:10:00,171.45,171.45,171.05,171.19,9300.0,171.45,171.45,171.05,171.19,9300.0
2019-04-30 13:20:00,171.18,171.3,171.09,171.1,11117.0,171.18,171.3,171.09,171.1,11117.0
2019-04-30 13:30:00,171.08,171.1,170.93,170.98,44706.0,171.08,171.1,170.93,170.98,44706.0
2019-04-30 13:40:00,170.97,171.34,170.76,170.99,43412.0,170.97,171.34,170.76,170.99,43412.0
2019-04-30 13:50:00,171.11,171.31,170.93,171.31,12005.0,171.11,171.31,170.93,171.31,12005.0
2019-04-30 14:00:00,171.29,171.31,170.96,171.0,19516.0,171.29,171.31,170.96,171.0,19516.0
2019-04-30 14:10:00,171.0,171.35,171.0,171.28,6682.0,171.0,171.35,171.0,171.28,6682.0
2019-04-30 14:20:00,171.32,171.35,171.05,171.1,16735.0,171.32,171.35,171.05,171.1,16735.0
2019-04-30 14:30:00,171.09,171.17,170.91,170.96,15500.0,171.09,171.17,170.91,170.96,15500.0
2019-04-30 14:40:00,170.96,171.1,170.75,170.85,20847.0,170.96,171.1,170.75,170.85,20847.0
2019-04-30 14:50:00,170.9,170.9,170.5,170.86,21429.0,170.9,170.9,170.5,170.86,21429.0
2019-04-30 15:00:00,170.87,171.14,170.6,170.67,30204.0,170.87,171.14,170.6,170.67,30204.0
2019-04-30 15:10:00,170.63,170.63,170.2,170.34,25638.0,170.63,170.63,170.2,170.34,25638.0
2019-04-30 15:20:00,170.34,170.52,170.18,170.44,28271.0,170.34,170.52,170.18,170.44,28271.0
2019-04-30 15:30:00,170.44,170.5,170.15,170.33,44381.0,170.44,170.5,170.15,170.33,44381.0
2019-04-30 15:40:00,170.34,170.35,169.85,170.02,77241.0,170.34,170.35,169.85,170.02,77241.0
2019-04-30 15:50:00,170.02,170.08,168.49,169.03,234837.0,170.02,170.08,168.49,169.03,234837.0
2019-05-01 09:30:00,168.98,171.1,168.51,169.98,67438.0,168.98,171.1,168.51,169.98,67438.0
2019-05-01 09:40:00,170.13,170.97,168.99,169.84,43913.0,170.13,170.97,168.99,169.84,43913.0
2019-05-01 09:50:00,169.66,171.45,169.45,170.52,108491.0,169.66,171.45,169.45,170.52,108491.0
2019-05-01 10:00:00,170.58,171.98,169.97,171.59,45257.0,170.58,171.98,169.97,171.59,45257.0
2019-05-01 10:10:00,171.33,172.35,171.33,171.67,26418.0,171.33,172.35,171.33,171.67,26418.0
2019-05-01 10:20:00,171.55,172.42,171.4,172.08,67385.0,171.55,172.42,171.4,172.08,67385.0
2019-05-01 10:30:00,172.06,173.86,171.96,173.08,32981.0,172.06,173.86,171.96,173.08,32981.0
2019-05-01 10:40:00,173.09,173.19,172.3,172.71,17713.0,173.09,173.19,172.3,172.71,17713.0
2019-05-01 10:50:00,172.75,173.35,172.56,172.89,12409.0,172.75,173.35,172.56,172.89,12409.0
2019-05-01 11:00:00,172.82,172.82,171.48,171.57,16566.0,172.82,172.82,171.48,171.57,16566.0
2019-05-01 11:10:00,171.49,172.08,171.4,171.46,25773.0,171.49,172.08,171.4,171.46,25773.0
2019-05-01 11:20:00,171.43,172.21,171.1,172.21,24901.0,171.43,172.21,171.1,172.21,24901.0
2019-05-01 11:30:00,172.27,172.74,171.48,172.45,16789.0,172.27,172.74,171.48,172.45,16789.0
2019-05-01 11:40:00,172.3,172.73,172.18,172.43,10690.0,172.3,172.73,172.18,172.43,10690.0
2019-05-01 11:50:00,172.48,172.58,171.82,171.97,11949.0,172.48,172.58,171.82,171.97,11949.0
2019-05-01 12:00:00,171.99,172.33,171.95,172.1,26586.0,171.99,172.33,171.95,172.1,26586.0
2019-05-01 12:10:00,172.25,172.35,171.77,171.81,19424.0,172.25,172.35,171.77,171.81,19424.0
2019-05-01 12:20:00,171.8,172.28,171.75,171.96,9850.0,171.8,172.28,171.75,171.96,9850.0
2019-05-01 12:30:00,172.1,172.1,171.6,171.73,10117.0,172.1,172.1,171.6,171.73,10117.0
2019-05-01 12:40:00,171.79,171.83,171.37,171.51,10312.0,171.79,171.83,171.37,171.51,10312.0
2019-05-01 12:50:00,171.56,171.59,171.09,171.13,14491.0,171.56,171.59,171.09,171.13,14491.0
2019-05-01 13:00:00,171.16,172.08,171.16,171.95,44514.0,171.16,172.08,171.16,171.95,44514.0
2019-05-01 13:10:00,171.89,172.36,171.89,172.3,59258.0,171.89,172.36,171.89,172.3,59258.0
2019-05-01 13:20:00,172.27,172.54,172.08,172.54,19169.0,172.27,172.54,172.08,172.54,19169.0
2019-05-01 13:30:00,172.49,173.33,172.48,173.23,9178.0,172.49,173.33,172.48,173.23,9178.0
2019-05-01 13:40:00,173.25,174.17,173.17,173.91,27500.0,173.25,174.17,173.17,173.91,27500.0
2019-05-01 13:50:00,173.97,174.44,173.85,174.12,18720.0,173.97,174.44,173.85,174.12,18720.0
2019-05-01 14:00:00,174.02,174.43,173.9,174.12,41777.0,174.02,174.43,173.9,174.12,41777.0
2019-05-01 14:10:00,174.11,175.19,174.1,175.07,60018.0,174.11,175.19,174.1,175.07,60018.0
2019-05-01 14:20:00,175.01,175.15,174.75,174.86,30535.0,175.01,175.15,174.75,174.86,30535.0
2019-05-01 14:30:00,174.74,175.6,173.77,173.78,59033.0,174.74,175.6,173.77,173.78,59033.0
2019-05-01 14:40:00,173.68,174.01,173.09,173.55,16416.0,173.68,174.01,173.09,173.55,16416.0
2019-05-01 14:50:00,173.6,174.18,173.34,173.73,20172.0,173.6,174.18,173.34,173.73,20172.0
2019-05-01 15:00:00,173.65,173.82,173.4,173.48,13463.0,173.65,173.82,173.4,173.48,13463.0
2019-05-01 15:10:00,173.7,174.06,173.54,173.96,15934.0,173.7,174.06,173.54,173.96,15934.0
2019-05-01 15:20:00,173.98,173.98,173.15,173.24,17648.0,173.98,173.98,173.15,173.24,17648.0
2019-05-01 15:30:00,173.0,173.19,172.82,172.97,27682.0,173.0,173.19,172.82,172.97,27682.0
2019-05-01 15:40:00,172.95,173.07,172.31,172.46,32371.0,172.95,173.07,172.31,172.46,32371.0
2019-05-01 15:50:00,172.46,172.87,172.37,172.6,118809.0,172.46,172.87,172.37,172.6,118809.0
2019-05-02 09:30:00,172.1,172.49,170.29,170.92,34603.0,172.1,172.49,170.29,170.92,34603.0
2019-05-02 09:40:00,171.26,172.29,170.84,171.6,18508.0,171.26,172.29,170.84,171.6,18508.0
2019-05-02 09:50:00,171.8,171.85,171.09,171.26,20348.0,171.8,171.85,171.09,171.26,20348.0
2019-05-02 10:00:00,171.12,171.37,170.12,170.12,16032.0,171.12,171.37,170.12,170.12,16032.0
2019-05-02 10:10:00,170.22,170.62,170.22,170.52,15162.0,170.22,170.62,170.22,170.52,15162.0
2019-05-02 10:20:00,170.53,170.9,170.45,170.52,12772.0,170.53,170.9,170.45,170.52,12772.0
2019-05-02 10:30:00,170.49,170.64,170.15,170.47,15750.0,170.49,170.64,170.15,170.47,15750.0
2019-05-02 10:40:00,170.46,170.48,169.72,169.72,13004.0,170.46,170.48,169.72,169.72,13004.0
2019-05-02 10:50:00,169.65,169.65,168.88,168.94,13536.0,169.65,169.65,168.88,168.94,13536.0
2019-05-02 11:00:00,168.94,169.14,168.82,168.91,11934.0,168.94,169.14,168.82,168.91,11934.0
2019-05-02 11:10:00,168.89,169.36,168.81,169.06,9284.0,168.89,169.36,168.81,169.06,9284.0
2019-05-02 11:20:00,169.11,169.42,169.06,169.18,13750.0,169.11,169.42,169.06,169.18,13750.0
2019-05-02 11:30:00,169.22,169.94,169.22,169.8,6828.0,169.22,169.94,169.22,169.8,6828.0
2019-05-02 11:40:00,169.79,169.93,168.41,168.87,16792.0,169.79,169.93,168.41,168.87,16792.0
2019-05-02 11:50:00,168.63,168.77,168.23,168.54,8135.0,168.63,168.77,168.23,168.54,8135.0
2019-05-02 12:00:00,168.69,168.98,168.48,168.89,8457.0,168.69,168.98,168.48,168.89,8457.0
2019-05-02 12:10:00,168.69,168.95,168.29,168.57,10097.0,168.69,168.95,168.29,168.57,10097.0
2019-05-02 12:20:00,168.58,169.14,168.52,169.06,9644.0,168.58,169.14,168.52,169.06,9644.0
2019-05-02 12:30:00,169.06,169.52,168.98,169.31,15775.0,169.06,169.52,168.98,169.31,15775.0
2019-05-02 12:40:00,169.33,169.36,168.84,169.03,10600.0,169.33,169.36,168.84,169.03,10600.0
2019-05-02 12:50:00,169.1,169.14,168.69,168.85,10736.0,169.1,169.14,168.69,168.85,10736.0
2019-05-02 13:00:00,168.88,169.16,168.57,169.1,15432.0,168.88,169.16,168.57,169.1,15432.0
2019-05-02 13:10:00,169.15,169.41,169.06,169.22,9083.0,169.15,169.41,169.06,169.22,9083.0
2019-05-02 13:20:00,169.27,169.39,168.8,168.93,7205.0,169.27,169.39,168.8,168.93,7205.0
2019-05-02 13:30:00,168.89,168.92,168.57,168.76,15014.0,168.89,168.92,168.57,168.76,15014.0
2019-05-02 13:40:00,168.67,168.72,168.03,168.08,14453.0,168.67,168.72,168.03,168.08,14453.0
2019-05-02 13:50:00,168.1,168.46,168.07,168.15,11816.0,168.1,168.46,168.07,168.15,11816.0
2019-05-02 14:00:00,168.15,168.32,168.04,168.05,15475.0,168.15,168.32,168.04,168.05,15475.0
2019-05-02 14:10:00,168.09,168.82,168.02,168.69,18248.0,168.09,168.82,168.02,168.69,18248.0
2019-05-02 14:20:00,168.63,168.86,168.2,168.2,12624.0,168.63,168.86,168.2,168.2,12624.0
2019-05-02 14:30:00,168.24,168.46,168.08,168.26,14160.0,168.24,168.46,168.08,168.26,14160.0
2019-05-02 14:40:00,168.29,168.6,168.0,168.1,18333.0,168.29,168.6,168.0,168.1,18333.0
2019-05-02 14:50:00,168.04,168.28,167.8,168.22,26901.0,168.04,168.28,167.8,168.22,26901.0
2019-05-02 15:00:00,168.17,168.45,167.99,168.2,16676.0,168.17,168.45,167.99,168.2,16676.0
2019-05-02 15:10:00,168.26,168.56,168.26,168.46,19552.0,168.26,168.56,168.26,168.46,19552.0
2019-05-02 15:20:00,168.48,168.63,168.38,168.4,17358.0,168.48,168.63,168.38,168.4,17358.0
2019-05-02 15:30:00,168.35,168.58,168.22,168.25,33623.0,168.35,168.58,168.22,168.25,33623.0
2019-05-02 15:40:00,168.26,168.62,168.11,168.57,34752.0,168.26,168.62,168.11,168.57,34752.0
2019-05-02 15:50:00,168.57,169.71,168.57,169.63,89712.0,168.57,169.71,168.57,169.63,89712.0
2019-05-03 09:30:00,170.05,171.83,170.05,170.51,22994.0,170.05,171.83,170.05,170.51,22994.0
2019-05-03 09:40:00,170.63,171.11,169.85,170.42,19059.0,170.63,171.11,169.85,170.42,19059.0
2019-05-03 09:50:00,170.65,170.72,169.46,170.17,21999.0,170.65,170.72,169.46,170.17,21999.0
2019-05-03 10:00:00,170.53,170.79,170.38,170.39,10523.0,170.53,170.79,170.38,170.39,10523.0
2019-05-03 10:10:00,170.39,170.94,170.18,170.64,10500.0,170.39,170.94,170.18,170.64,10500.0
2019-05-03 10:20:00,170.63,171.21,170.48,171.21,6860.0,170.63,171.21,170.48,171.21,6860.0
2019-05-03 10:30:00,171.34,171.6,171.09,171.09,10714.0,171.34,171.6,171.09,171.09,10714.0
2019-05-03 10:40:00,171.02,171.56,170.96,171.26,8771.0,171.02,171.56,170.96,171.26,8771.0
2019-05-03 10:50:00,171.43,171.8,171.07,171.69,10970.0,171.43,171.8,171.07,171.69,10970.0
2019-05-03 11:00:00,171.56,172.19,171.56,172.08,8207.0,171.56,172.19,171.56,172.08,8207.0
2019-05-03 11:10:00,172.12,172.22,171.54,171.68,6430.0,172.12,172.22,171.54,171.68,6430.0
2019-05-03 11:20:00,171.69,172.14,171.46,172.05,14530.0,171.69,172.14,171.46,172.05,14530.0
2019-05-03 11:30:00,171.95,172.08,171.72,171.97,13883.0,171.95,172.08,171.72,171.97,13883.0
2019-05-03 11:40:00,172.02,172.63,171.97,172.47,15014.0,172.02,172.63,171.97,172.47,15014.0
2019-05-03 11:50:00,172.43,173.01,172.38,172.82,11851.0,172.43,173.01,172.38,172.82,11851.0
2019-05-03 12:00:00,172.7,172.83,172.4,172.66,35787.0,172.7,172.83,172.4,172.66,35787.0
2019-05-03 12:10:00,172.64,172.69,172.3,172.41,7721.0,172.64,172.69,172.3,172.41,7721.0
2019-05-03 12:20:00,172.3,172.91,172.3,172.89,9450.0,172.3,172.91,172.3,172.89,9450.0
2019-05-03 12:30:00,172.92,173.1,172.77,172.78,12103.0,172.92,173.1,172.77,172.78,12103.0
2019-05-03 12:40:00,172.83,173.07,172.75,172.92,8580.0,172.83,173.07,172.75,172.92,8580.0
2019-05-03 12:50:00,172.95,173.49,172.95,173.39,8440.0,172.95,173.49,172.95,173.39,8440.0
2019-05-03 13:00:00,173.4,173.4,173.02,173.02,9369.0,173.4,173.4,173.02,173.02,9369.0
2019-05-03 13:10:00,173.01,173.09,172.91,173.03,7390.0,173.01,173.09,172.91,173.03,7390.0
2019-05-03 13:20:00,173.17,173.32,172.95,173.3,5392.0,173.17,173.32,172.95,173.3,5392.0
2019-05-03 13:30:00,173.35,173.51,173.3,173.42,6990.0,173.35,173.51,173.3,173.42,6990.0
2019-05-03 13:40:00,173.38,173.45,173.14,173.31,5403.0,173.38,173.45,173.14,173.31,5403.0
2019-05-03 13:50:00,173.33,173.82,173.33,173.77,11956.0,173.33,173.82,173.33,173.77,11956.0
2019-05-03 14:00:00,173.72,173.79,173.47,173.59,10084.0,173.72,173.79,173.47,173.59,10084.0
2019-05-03 14:10:00,173.62,173.71,173.33,173.47,12123.0,173.62,173.71,173.33,173.47,12123.0
2019-05-03 14:20:00,173.4,173.68,173.28,173.64,12935.0,173.4,173.68,173.28,173.64,12935.0
2019-05-03 14:30:00,173.66,173.75,173.35,173.44,7622.0,173.66,173.75,173.35,173.44,7622.0
2019-05-03 14:40:00,173.35,173.63,173.27,173.63,6732.0,173.35,173.63,173.27,173.63,6732.0
2019-05-03 14:50:00,173.62,173.64,173.26,173.31,7463.0,173.62,173.64,173.26,173.31,7463.0
2019-05-03 15:00:00,173.33,173.47,173.23,173.43,13683.0,173.33,173.47,173.23,173.43,13683.0
2019-05-03 15:10:00,173.42,173.42,173.08,173.29,12401.0,173.42,173.42,173.08,173.29,12401.0
2019-05-03 15:20:00,173.3,173.71,173.23,173.7,21250.0,173.3,173.71,173.23,173.7,21250.0
2019-05-03 15:30:00,173.66,174.19,173.63,174.17,44335.0,173.66,174.19,173.63,174.17,44335.0
2019-05-03 15:40:00,174.15,174.19,173.62,174.04,41527.0,174.15,174.19,173.62,174.04,41527.0
2019-05-03 15:50:00,174.09,174.13,173.55,173.94,84397.0,174.09,174.13,173.55,173.94,84397.0
2019-05-06 09:30:00,170.3,173.06,169.95,172.85,36877.0,170.3,173.06,169.95,172.85,36877.0
2019-05-06 09:40:00,172.98,173.2,171.99,172.8,29359.0,172.98,173.2,171.99,172.8,29359.0
2019-05-06 09:50:00,172.73,173.57,172.59,172.95,43765.0,172.73,173.57,172.59,172.95,43765.0
2019-05-06 10:00:00,172.84,173.83,172.19,173.14,34587.0,172.84,173.83,172.19,173.14,34587.0
2019-05-06 10:10:00,173.06,173.48,172.88,173.08,8880.0,173.06,173.48,172.88,173.08,8880.0
2019-05-06 10:20:00,173.14,173.42,172.74,172.92,20092.0,173.14,173.42,172.74,172.92,20092.0
2019-05-06 10:30:00,172.89,173.52,172.68,173.46,24070.0,172.89,173.52,172.68,173.46,24070.0
2019-05-06 10:40:00,173.56,174.2,173.25,174.08,11050.0,173.56,174.2,173.25,174.08,11050.0
2019-05-06 10:50:00,174.2,174.8,174.12,174.2,16783.0,174.2,174.8,174.12,174.2,16783.0
2019-05-06 11:00:00,174.16,174.25,173.41,173.47,9100.0,174.16,174.25,173.41,173.47,9100.0
2019-05-06 11:10:00,173.48,173.49,172.85,173.13,6039.0,173.48,173.49,172.85,173.13,6039.0
2019-05-06 11:20:00,173.11,173.58,173.11,173.49,4000.0,173.11,173.58,173.11,173.49,4000.0
2019-05-06 11:30:00,173.42,173.65,172.91,173.65,15100.0,173.42,173.65,172.91,173.65,15100.0
2019-05-06 11:40:00,173.67,173.89,173.49,173.71,6440.0,173.67,173.89,173.49,173.71,6440.0
2019-05-06 11:50:00,173.59,173.92,173.46,173.82,6391.0,173.59,173.92,173.46,173.82,6391.0
2019-05-06 12:00:00,173.79,173.79,173.2,173.32,9266.0,173.79,173.79,173.2,173.32,9266.0
2019-05-06 12:10:00,173.25,173.5,173.15,173.35,8726.0,173.25,173.5,173.15,173.35,8726.0
2019-05-06 12:20:00,173.24,173.51,173.12,173.23,10890.0,173.24,173.51,173.12,173.23,10890.0
2019-05-06 12:30:00,173.3,173.35,173.15,173.29,4900.0,173.3,173.35,173.15,173.29,4900.0
2019-05-06 12:40:00,173.34,173.39,173.08,173.15,4000.0,173.34,173.39,173.08,173.15,4000.0
2019-05-06 12:50:00,173.13,173.13,172.57,172.63,2936.0,173.13,173.13,172.57,172.63,2936.0
2019-05-06 13:00:00,172.6,172.92,172.48,172.86,4820.0,172.6,172.92,172.48,172.86,4820.0
2019-05-06 13:10:00,172.82,173.01,172.82,172.89,3635.0,172.82,173.01,172.82,172.89,3635.0
2019-05-06 13:20:00,172.92,173.03,172.84,173.03,3200.0,172.92,173.03,172.84,173.03,3200.0
2019-05-06 13:30:00,173.06,173.2,172.98,172.98,3050.0,173.06,173.2,172.98,172.98,3050.0
2019-05-06 13:40:00,172.93,172.93,172.47,172.71,4944.0,172.93,172.93,172.47,172.71,4944.0
2019-05-06 13:50:00,172.76,172.96,172.65,172.9,3539.0,172.76,172.96,172.65,172.9,3539.0
2019-05-06 14:00:00,172.91,172.96,172.77,172.96,3600.0,172.91,172.96,172.77,172.96,3600.0
2019-05-06 14:10:00,173.02,173.37,173.02,173.37,3700.0,173.02,173.37,173.02,173.37,3700.0
2019-05-06 14:20:00,173.33,173.35,173.09,173.28,7094.0,173.33,173.35,173.09,173.28,7094.0
2019-05-06 14:30:00,173.27,173.71,173.25,173.54,3500.0,173.27,173.71,173.25,173.54,3500.0
2019-05-06 14:40:00,173.62,174.04,173.57,174.01,5229.0,173.62,174.04,173.57,174.01,5229.0
2019-05-06 14:50:00,174.03,174.77,174.03,174.77,21369.0,174.03,174.77,174.03,174.77,21369.0
2019-05-06 15:00:00,174.69,175.07,174.69,174.77,18947.0,174.69,175.07,174.69,174.77,18947.0
2019-05-06 15:10:00,174.75,175.06,174.61,174.67,10990.0,174.75,175.06,174.61,174.67,10990.0
2019-05-06 15:20:00,174.65,175.15,174.65,174.89,30512.0,174.65,175.15,174.65,174.89,30512.0
2019-05-06 15:30:00,174.92,175.13,174.9,175.0,27937.0,174.92,175.13,174.9,175.0,27937.0
2019-05-06 15:40:00,175.0,175.03,174.58,174.93,15921.0,175.0,175.03,174.58,174.93,15921.0
2019-05-06 15:50:00,174.97,175.02,174.6,174.78,44180.0,174.97,175.02,174.6,174.78,44180.0
2019-05-07 09:30:00,172.33,174.38,171.61,172.92,24158.0,172.33,174.38,171.61,172.92,24158.0
2019-05-07 09:40:00,172.49,172.78,170.75,171.14,23115.0,172.49,172.78,170.75,171.14,23115.0
2019-05-07 09:50:00,171.39,172.96,171.38,172.55,30445.0,171.39,172.96,171.38,172.55,30445.0
2019-05-07 10:00:00,172.58,172.87,171.71,172.87,21477.0,172.58,172.87,171.71,172.87,21477.0
2019-05-07 10:10:00,172.78,172.89,171.96,172.39,18242.0,172.78,172.89,171.96,172.39,18242.0
2019-05-07 10:20:00,172.29,172.68,172.04,172.68,20236.0,172.29,172.68,172.04,172.68,20236.0
2019-05-07 10:30:00,172.85,172.97,172.27,172.41,34449.0,172.85,172.97,172.27,172.41,34449.0
2019-05-07 10:40:00,172.49,173.21,172.36,173.0,58813.0,172.49,173.21,172.36,173.0,58813.0
2019-05-07 10:50:00,172.9,173.24,172.24,172.3,49655.0,172.9,173.24,172.24,172.3,49655.0
2019-05-07 11:00:00,172.33,172.6,171.69,172.46,34774.0,172.33,172.6,171.69,172.46,34774.0
2019-05-07 11:10:00,172.29,172.32,171.99,172.27,17643.0,172.29,172.32,171.99,172.27,17643.0
2019-05-07 11:20:00,172.23,172.32,171.32,171.66,32811.0,172.23,172.32,171.32,171.66,32811.0
2019-05-07 11:30:00,171.82,171.91,170.55,171.18,15431.0,171.82,171.91,170.55,171.18,15431.0
2019-05-07 11:40:00,171.14,171.52,171.07,171.39,9511.0,171.14,171.52,171.07,171.39,9511.0
2019-05-07 11:50:00,171.3,171.3,170.42,170.58,20020.0,171.3,171.3,170.42,170.58,20020.0
2019-05-07 12:00:00,170.37,170.82,170.28,170.79,23379.0,170.37,170.82,170.28,170.79,23379.0
2019-05-07 12:10:00,170.69,170.9,170.56,170.77,8456.0,170.69,170.9,170.56,170.77,8456.0
2019-05-07 12:20:00,170.82,171.17,170.73,171.16,9163.0,170.82,171.17,170.73,171.16,9163.0
2019-05-07 12:30:00,171.17,171.69,171.07,171.58,30566.0,171.17,171.69,171.07,171.58,30566.0
2019-05-07 12:40:00,171.53,171.57,171.18,171.3,7239.0,171.53,171.57,171.18,171.3,7239.0
2019-05-07 12:50:00,171.31,171.47,170.85,170.89,8208.0,171.31,171.47,170.85,170.89,8208.0
2019-05-07 13:00:00,170.92,171.09,170.16,170.24,10622.0,170.92,171.09,170.16,170.24,10622.0
2019-05-07 13:10:00,170.16,170.53,169.9,169.9,9633.0,170.16,170.53,169.9,169.9,9633.0
2019-05-07 13:20:00,169.88,169.9,169.6,169.84,16900.0,169.88,169.9,169.6,169.84,16900.0
2019-05-07 13:30:00,169.88,170.21,169.77,170.01,8255.0,169.88,170.21,169.77,170.01,8255.0
2019-05-07 13:40:00,170.02,170.29,169.89,170.29,7754.0,170.02,170.29,169.89,170.29,7754.0
2019-05-07 13:50:00,170.35,170.5,170.21,170.22,10747.0,170.35,170.5,170.21,170.22,10747.0
2019-05-07 14:00:00,170.32,170.51,170.0,170.34,10060.0,170.32,170.51,170.0,170.34,10060.0
2019-05-07 14:10:00,170.34,170.34,169.66,169.92,10464.0,170.34,170.34,169.66,169.92,10464.0
2019-05-07 14:20:00,169.87,170.39,169.69,169.81,20704.0,169.87,170.39,169.69,169.81,20704.0
2019-05-07 14:30:00,169.73,169.8,169.31,169.51,10335.0,169.73,169.8,169.31,169.51,10335.0
2019-05-07 14:40:00,169.63,170.2,169.63,169.85,20537.0,169.63,170.2,169.63,169.85,20537.0
2019-05-07 14:50:00,169.83,170.36,169.77,170.07,12946.0,169.83,170.36,169.77,170.07,12946.0
2019-05-07 15:00:00,170.11,170.13,169.53,169.93,17091.0,170.11,170.13,169.53,169.93,17091.0
2019-05-07 15:10:00,170.03,170.16,169.66,169.82,14042.0,170.03,170.16,169.66,169.82,14042.0
2019-05-07 15:20:00,169.89,170.02,169.52,169.73,12953.0,169.89,170.02,169.52,169.73,12953.0
2019-05-07 15:30:00,169.6,169.69,168.59,168.65,26161.0,169.6,169.69,168.59,168.65,26161.0
2019-05-07 15:40:00,168.67,169.59,168.67,169.57,35714.0,168.67,169.59,168.67,169.57,35714.0
2019-05-07 15:50:00,169.58,170.48,169.5,170.27,61550.0,169.58,170.48,169.5,170.27,61550.0
2019-05-08 09:30:00,170.06,170.64,168.4,169.27,18939.0,170.06,170.64,168.4,169.27,18939.0
2019-05-08 09:40:00,169.0,171.04,168.67,170.45,23900.0,169.0,171.04,168.67,170.45,23900.0
2019-05-08 09:50:00,170.5,170.91,170.04,170.29,10800.0,170.5,170.91,170.04,170.29,10800.0
2019-05-08 10:00:00,170.31,170.85,169.81,170.34,34809.0,170.31,170.85,169.81,170.34,34809.0
2019-05-08 10:10:00,170.31,170.94,169.77,170.66,18150.0,170.31,170.94,169.77,170.66,18150.0
2019-05-08 10:20:00,170.79,170.79,170.01,170.47,8852.0,170.79,170.79,170.01,170.47,8852.0
2019-05-08 10:30:00,170.47,170.47,169.14,169.6,9500.0,170.47,170.47,169.14,169.6,9500.0
2019-05-08 10:40:00,169.63,170.64,169.6,170.24,10080.0,169.63,170.64,169.6,170.24,10080.0
2019-05-08 10:50:00,170.35,170.88,170.04,170.85,10557.0,170.35,170.88,170.04,170.85,10557.0
2019-05-08 11:00:00,170.9,171.46,170.41,171.08,11434.0,170.9,171.46,170.41,171.08,11434.0
2019-05-08 11:10:00,171.26,171.54,170.79,171.14,18934.0,171.26,171.54,170.79,171.14,18934.0
2019-05-08 11:20:00,171.15,171.38,170.8,170.86,8893.0,171.15,171.38,170.8,170.86,8893.0
2019-05-08 11:30:00,170.81,170.84,170.18,170.19,13396.0,170.81,170.84,170.18,170.19,13396.0
2019-05-08 11:40:00,170.27,170.37,169.89,170.32,6654.0,170.27,170.37,169.89,170.32,6654.0
2019-05-08 11:50:00,170.34,170.57,170.16,170.34,8349.0,170.34,170.57,170.16,170.34,8349.0
2019-05-08 12:00:00,170.45,170.52,169.54,169.82,7747.0,170.45,170.52,169.54,169.82,7747.0
2019-05-08 12:10:00,169.79,170.06,169.61,169.98,4800.0,169.79,170.06,169.61,169.98,4800.0
2019-05-08 12:20:00,169.91,170.15,169.63,170.13,12112.0,169.91,170.15,169.63,170.13,12112.0
2019-05-08 12:30:00,170.13,170.31,170.03,170.24,5554.0,170.13,170.31,170.03,170.24,5554.0
2019-05-08 12:40:00,170.25,170.68,170.21,170.33,4997.0,170.25,170.68,170.21,170.33,4997.0
2019-05-08 12:50:00,170.25,170.68,170.24,170.6,3988.0,170.25,170.68,170.24,170.6,3988.0
2019-05-08 13:00:00,170.73,170.94,170.54,170.75,5100.0,170.73,170.94,170.54,170.75,5100.0
2019-05-08 13:10:00,170.77,170.83,170.67,170.74,3807.0,170.77,170.83,170.67,170.74,3807.0
2019-05-08 13:20:00,170.72,171.0,170.72,170.8,3945.0,170.72,171.0,170.72,170.8,3945.0
2019-05-08 13:30:00,170.81,170.81,170.25,170.46,5913.0,170.81,170.81,170.25,170.46,5913.0
2019-05-08 13:40:00,170.32,170.52,170.24,170.49,4264.0,170.32,170.52,170.24,170.49,4264.0
2019-05-08 13:50:00,170.39,170.64,170.39,170.59,13437.0,170.39,170.64,170.39,170.59,13437.0
2019-05-08 14:00:00,170.67,170.73,170.35,170.64,15627.0,170.67,170.73,170.35,170.64,15627.0
2019-05-08 14:10:00,170.66,170.66,170.23,170.28,12109.0,170.66,170.66,170.23,170.28,12109.0
2019-05-08 14:20:00,170.24,170.5,170.24,170.49,6555.0,170.24,170.5,170.24,170.49,6555.0
2019-05-08 14:30:00,170.52,170.62,169.95,170.0,9867.0,170.52,170.62,169.95,170.0,9867.0
2019-05-08 14:40:00,170.06,170.13,169.91,170.0,10549.0,170.06,170.13,169.91,170.0,10549.0
2019-05-08 14:50:00,169.91,170.02,169.71,169.78,15536.0,169.91,170.02,169.71,169.78,15536.0
2019-05-08 15:00:00,169.84,170.46,169.84,170.27,22550.0,169.84,170.46,169.84,170.27,22550.0
2019-05-08 15:10:00,170.21,170.47,170.07,170.32,17818.0,170.21,170.47,170.07,170.32,17818.0
2019-05-08 15:20:00,170.38,170.42,170.2,170.31,20061.0,170.38,170.42,170.2,170.31,20061.0
2019-05-08 15:30:00,170.29,170.32,169.92,169.93,19429.0,170.29,170.32,169.92,169.93,19429.0
2019-05-08 15:40:00,169.89,169.93,169.24,169.45,29421.0,169.89,169.93,169.24,169.45,29421.0
2019-05-08 15:50:00,169.42,169.46,168.82,168.84,143433.0,169.42,169.46,168.82,168.84,143433.0
2019-05-09 09:30:00,167.4,169.54,167.4,169.26,31520.0,167.4,169.54,167.4,169.26,31520.0
2019-05-09 09:40:00,169.18,169.19,168.09,168.2,12859.0,169.18,169.19,168.09,168.2,12859.0
2019-05-09 09:50:00,168.11,168.41,167.6,167.78,10153.0,168.11,168.41,167.6,167.78,10153.0
2019-05-09 10:00:00,167.59,167.84,166.65,166.89,19199.0,167.59,167.84,166.65,166.89,19199.0
2019-05-09 10:10:00,166.88,167.57,166.88,166.95,11556.0,166.88,167.57,166.88,166.95,11556.0
2019-05-09 10:20:00,166.83,167.4,166.72,167.32,22577.0,166.83,167.4,166.72,167.32,22577.0
2019-05-09 10:30:00,167.19,167.35,166.48,166.56,35392.0,167.19,167.35,166.48,166.56,35392.0
2019-05-09 10:40:00,166.61,167.82,166.58,167.77,10289.0,166.61,167.82,166.58,167.77,10289.0
2019-05-09 10:50:00,167.82,168.03,167.22,167.37,22887.0,167.82,168.03,167.22,167.37,22887.0
2019-05-09 11:00:00,167.4,167.66,166.86,167.13,16966.0,167.4,167.66,166.86,167.13,16966.0
2019-05-09 11:10:00,167.11,167.77,166.92,167.48,7409.0,167.11,167.77,166.92,167.48,7409.0
2019-05-09 11:20:00,167.62,167.7,166.94,167.07,10200.0,167.62,167.7,166.94,167.07,10200.0
2019-05-09 11:30:00,167.26,168.0,167.26,167.92,6871.0,167.26,168.0,167.26,167.92,6871.0
2019-05-09 11:40:00,168.05,168.26,167.57,168.18,5060.0,168.05,168.26,167.57,168.18,5060.0
2019-05-09 11:50:00,168.13,168.33,167.75,167.88,7627.0,168.13,168.33,167.75,167.88,7627.0
2019-05-09 12:00:00,167.91,167.99,167.53,167.91,7907.0,167.91,167.99,167.53,167.91,7907.0
2019-05-09 12:10:00,167.81,168.08,166.97,168.03,10442.0,167.81,168.08,166.97,168.03,10442.0
2019-05-09 12:20:00,168.0,168.75,167.6,168.63,11400.0,168.0,168.75,167.6,168.63,11400.0
2019-05-09 12:30:00,168.79,169.74,168.79,169.64,13821.0,168.79,169.74,168.79,169.64,13821.0
2019-05-09 12:40:00,169.93,170.15,169.01,169.18,17533.0,169.93,170.15,169.01,169.18,17533.0
2019-05-09 12:50:00,169.18,169.51,169.0,169.19,9055.0,169.18,169.51,169.0,169.19,9055.0
2019-05-09 13:00:00,169.22,169.64,169.16,169.24,13339.0,169.22,169.64,169.16,169.24,13339.0
2019-05-09 13:10:00,169.2,169.42,168.93,169.07,9461.0,169.2,169.42,168.93,169.07,9461.0
2019-05-09 13:20:00,169.02,169.22,168.71,168.85,9200.0,169.02,169.22,168.71,168.85,9200.0
2019-05-09 13:30:00,168.89,169.24,168.6,169.24,7700.0,168.89,169.24,168.6,169.24,7700.0
2019-05-09 13:40:00,169.29,169.82,168.94,169.82,8212.0,169.29,169.82,168.94,169.82,8212.0
2019-05-09 13:50:00,169.8,170.23,169.64,169.85,15115.0,169.8,170.23,169.64,169.85,15115.0
2019-05-09 14:00:00,169.9,170.22,169.53,169.71,7112.0,169.9,170.22,169.53,169.71,7112.0
2019-05-09 14:10:00,169.98,170.21,169.72,170.19,8208.0,169.98,170.21,169.72,170.19,8208.0
2019-05-09 14:20:00,170.2,170.5,169.86,170.09,7700.0,170.2,170.5,169.86,170.09,7700.0
2019-05-09 14:30:00,170.09,170.31,170.0,170.02,9000.0,170.09,170.31,170.0,170.02,9000.0
2019-05-09 14:40:00,170.11,170.23,169.8,169.82,7707.0,170.11,170.23,169.8,169.82,7707.0
2019-05-09 14:50:00,169.9,170.14,169.24,169.3,7600.0,169.9,170.14,169.24,169.3,7600.0
2019-05-09 15:00:00,169.28,169.49,168.88,169.04,19904.0,169.28,169.49,168.88,169.04,19904.0
2019-05-09 15:10:00,168.94,169.49,168.94,169.23,7442.0,168.94,169.49,168.94,169.23,7442.0
2019-05-09 15:20:00,169.28,169.84,169.04,169.79,6000.0,169.28,169.84,169.04,169.79,6000.0
2019-05-09 15:30:00,169.9,170.26,169.75,169.89,11471.0,169.9,170.26,169.75,169.89,11471.0
2019-05-09 15:40:00,169.99,170.1,169.58,169.64,16940.0,169.99,170.1,169.58,169.64,16940.0
2019-05-09 15:50:00,169.67,170.41,169.67,169.9,56295.0,169.67,170.41,169.67,169.9,56295.0
2019-05-10 09:30:00,169.36,169.36,167.79,168.17,10642.0,169.36,169.36,167.79,168.17,10642.0
2019-05-10 09:40:00,167.99,169.18,167.89,169.16,15933.0,167.99,169.18,167.89,169.16,15933.0
2019-05-10 09:50:00,169.1,169.1,168.34,168.69,11700.0,169.1,169.1,168.34,168.69,11700.0
2019-05-10 10:00:00,168.63,168.63,167.4,167.57,8254.0,168.63,168.63,167.4,167.57,8254.0
2019-05-10 10:10:00,167.47,167.52,166.39,166.82,13018.0,167.47,167.52,166.39,166.82,13018.0
2019-05-10 10:20:00,166.69,167.12,166.22,166.51,8689.0,166.69,167.12,166.22,166.51,8689.0
2019-05-10 10:30:00,166.25,166.49,165.41,165.41,16978.0,166.25,166.49,165.41,165.41,16978.0
2019-05-10 10:40:00,165.45,165.89,164.83,165.71,26337.0,165.45,165.89,164.83,165.71,26337.0
2019-05-10 10:50:00,165.73,165.83,164.83,164.99,22354.0,165.73,165.83,164.83,164.99,22354.0
2019-05-10 11:00:00,164.9,165.82,164.31,165.79,31455.0,164.9,165.82,164.31,165.79,31455.0
2019-05-10 11:10:00,165.83,166.1,165.32,165.78,6650.0,165.83,166.1,165.32,165.78,6650.0
2019-05-10 11:20:00,166.17,166.46,165.1,165.1,10882.0,166.17,166.46,165.1,165.1,10882.0
2019-05-10 11:30:00,165.24,165.67,164.98,165.36,18253.0,165.24,165.67,164.98,165.36,18253.0
2019-05-10 11:40:00,165.27,165.53,165.01,165.05,12713.0,165.27,165.53,165.01,165.05,12713.0
2019-05-10 11:50:00,165.13,166.0,165.13,165.83,11376.0,165.13,166.0,165.13,165.83,11376.0
2019-05-10 12:00:00,165.88,166.31,165.68,165.84,4980.0,165.88,166.31,165.68,165.84,4980.0
2019-05-10 12:10:00,165.91,167.03,165.91,166.86,13191.0,165.91,167.03,165.91,166.86,13191.0
2019-05-10 12:20:00,166.86,166.93,166.59,166.79,9254.0,166.86,166.93,166.59,166.79,9254.0
2019-05-10 12:30:00,166.83,167.26,166.79,166.8,9206.0,166.83,167.26,166.79,166.8,9206.0
2019-05-10 12:40:00,166.77,166.86,166.45,166.55,5808.0,166.77,166.86,166.45,166.55,5808.0
2019-05-10 12:50:00,166.63,166.88,166.54,166.64,4688.0,166.63,166.88,166.54,166.64,4688.0
2019-05-10 13:00:00,166.5,167.24,166.42,166.93,7041.0,166.5,167.24,166.42,166.93,7041.0
2019-05-10 13:10:00,166.97,167.24,166.59,166.94,7200.0,166.97,167.24,166.59,166.94,7200.0
2019-05-10 13:20:00,167.12,167.63,167.12,167.5,25854.0,167.12,167.63,167.12,167.5,25854.0
2019-05-10 13:30:00,167.61,167.73,167.28,167.5,2900.0,167.61,167.73,167.28,167.5,2900.0
2019-05-10 13:40:00,167.64,168.25,167.55,168.19,4809.0,167.64,168.25,167.55,168.19,4809.0
2019-05-10 13:50:00,168.29,168.37,167.78,167.89,4905.0,168.29,168.37,167.78,167.89,4905.0
2019-05-10 14:00:00,167.93,168.11,167.84,168.06,8982.0,167.93,168.11,167.84,168.06,8982.0
2019-05-10 14:10:00,168.14,168.2,167.27,167.33,7256.0,168.14,168.2,167.27,167.33,7256.0
2019-05-10 14:20:00,167.38,167.53,167.02,167.35,3418.0,167.38,167.53,167.02,167.35,3418.0
2019-05-10 14:30:00,167.36,167.6,167.33,167.55,4133.0,167.36,167.6,167.33,167.55,4133.0
2019-05-10 14:40:00,167.6,168.04,167.55,168.01,6640.0,167.6,168.04,167.55,168.01,6640.0
2019-05-10 14:50:00,168.07,168.39,167.97,168.11,9096.0,168.07,168.39,167.97,168.11,9096.0
2019-05-10 15:00:00,168.15,168.43,168.15,168.28,6042.0,168.15,168.43,168.15,168.28,6042.0
2019-05-10 15:10:00,168.27,169.18,168.15,169.07,12633.0,168.27,169.18,168.15,169.07,12633.0
2019-05-10 15:20:00,169.07,169.25,168.83,169.16,9737.0,169.07,169.25,168.83,169.16,9737.0
2019-05-10 15:30:00,169.16,169.16,168.41,168.46,13600.0,169.16,169.16,168.41,168.46,13600.0
2019-05-10 15:40:00,168.42,168.79,168.25,168.33,12659.0,168.42,168.79,168.25,168.33,12659.0
2019-05-10 15:50:00,168.26,168.93,168.24,168.81,59798.0,168.26,168.93,168.24,168.81,59798.0
2019-05-13 09:30:00,165.68,167.48,165.23,166.98,40050.0,165.68,167.48,165.23,166.98,40050.0
2019-05-13 09:40:00,167.25,167.31,166.4,166.63,11551.0,167.25,167.31,166.4,166.63,11551.0
2019-05-13 09:50:00,166.42,166.5,165.62,165.99,13653.0,166.42,166.5,165.62,165.99,13653.0
2019-05-13 10:00:00,166.0,166.15,165.15,165.66,12028.0,166.0,166.15,165.15,165.66,12028.0
2019-05-13 10:10:00,165.64,166.27,165.49,166.19,4413.0,165.64,166.27,165.49,166.19,4413.0
2019-05-13 10:20:00,166.15,166.16,165.65,166.0,26234.0,166.15,166.16,165.65,166.0,26234.0
2019-05-13 10:30:00,165.92,165.92,165.29,165.91,26564.0,165.92,165.92,165.29,165.91,26564.0
2019-05-13 10:40:00,165.87,166.19,165.58,165.59,12878.0,165.87,166.19,165.58,165.59,12878.0
2019-05-13 10:50:00,165.59,166.11,165.48,165.8,5367.0,165.59,166.11,165.48,165.8,5367.0
2019-05-13 11:00:00,165.89,166.03,165.43,165.45,8437.0,165.89,166.03,165.43,165.45,8437.0
2019-05-13 11:10:00,165.44,165.71,164.8,164.81,12988.0,165.44,165.71,164.8,164.81,12988.0
2019-05-13 11:20:00,164.86,165.39,164.45,164.46,11329.0,164.86,165.39,164.45,164.46,11329.0
2019-05-13 11:30:00,164.43,164.95,164.31,164.47,9499.0,164.43,164.95,164.31,164.47,9499.0
2019-05-13 11:40:00,164.54,164.76,164.44,164.6,9728.0,164.54,164.76,164.44,164.6,9728.0
2019-05-13 11:50:00,164.59,164.91,164.17,164.9,7880.0,164.59,164.91,164.17,164.9,7880.0
2019-05-13 12:00:00,164.94,165.06,164.5,164.73,23448.0,164.94,165.06,164.5,164.73,23448.0
2019-05-13 12:10:00,164.67,165.13,164.63,165.13,6424.0,164.67,165.13,164.63,165.13,6424.0
2019-05-13 12:20:00,165.08,165.16,164.39,164.62,12252.0,165.08,165.16,164.39,164.62,12252.0
2019-05-13 12:30:00,164.58,165.01,164.41,164.91,8676.0,164.58,165.01,164.41,164.91,8676.0
2019-05-13 12:40:00,164.9,165.24,164.77,165.13,6212.0,164.9,165.24,164.77,165.13,6212.0
2019-05-13 12:50:00,165.07,165.07,164.44,164.5,15343.0,165.07,165.07,164.44,164.5,15343.0
2019-05-13 13:00:00,164.48,164.86,164.38,164.66,8069.0,164.48,164.86,164.38,164.66,8069.0
2019-05-13 13:10:00,164.65,165.23,164.47,164.86,10694.0,164.65,165.23,164.47,164.86,10694.0
2019-05-13 13:20:00,164.84,165.0,164.5,164.5,9000.0,164.84,165.0,164.5,164.5,9000.0
2019-05-13 13:30:00,164.52,165.56,164.52,165.46,12502.0,164.52,165.56,164.52,165.46,12502.0
2019-05-13 13:40:00,165.43,165.49,164.88,165.0,12853.0,165.43,165.49,164.88,165.0,12853.0
2019-05-13 13:50:00,164.96,165.4,164.64,165.29,16415.0,164.96,165.4,164.64,165.29,16415.0
2019-05-13 14:00:00,165.24,165.82,165.23,165.64,8237.0,165.24,165.82,165.23,165.64,8237.0
2019-05-13 14:10:00,165.53,165.6,165.13,165.27,7189.0,165.53,165.6,165.13,165.27,7189.0
2019-05-13 14:20:00,165.33,165.96,165.0,165.73,16525.0,165.33,165.96,165.0,165.73,16525.0
2019-05-13 14:30:00,165.82,165.85,165.1,165.23,5126.0,165.82,165.85,165.1,165.23,5126.0
2019-05-13 14:40:00,165.19,165.52,164.83,165.34,8279.0,165.19,165.52,164.83,165.34,8279.0
2019-05-13 14:50:00,165.63,165.86,165.44,165.65,8647.0,165.63,165.86,165.44,165.65,8647.0
2019-05-13 15:00:00,165.61,165.83,165.16,165.31,13388.0,165.61,165.83,165.16,165.31,13388.0
2019-05-13 15:10:00,165.37,165.4,164.75,164.76,8145.0,165.37,165.4,164.75,164.76,8145.0
2019-05-13 15:20:00,164.79,164.85,164.18,164.34,32427.0,164.79,164.85,164.18,164.34,32427.0
2019-05-13 15:30:00,164.32,164.43,164.07,164.21,15931.0,164.32,164.43,164.07,164.21,15931.0
2019-05-13 15:40:00,164.23,164.83,164.23,164.74,18039.0,164.23,164.83,164.23,164.74,18039.0
2019-05-13 15:50:00,164.72,165.12,164.45,164.53,111762.0,164.72,165.12,164.45,164.53,111762.0
2019-05-14 09:30:00,165.46,167.1,165.22,165.64,34285.0,165.46,167.1,165.22,165.64,34285.0
2019-05-14 09:40:00,165.52,166.22,165.26,165.27,15829.0,165.52,166.22,165.26,165.27,15829.0
2019-05-14 09:50:00,165.25,165.44,164.96,165.27,9666.0,165.25,165.44,164.96,165.27,9666.0
2019-05-14 10:00:00,165.22,166.01,165.1,166.01,17188.0,165.22,166.01,165.1,166.01,17188.0
2019-05-14 10:10:00,165.98,166.42,165.69,166.42,9594.0,165.98,166.42,165.69,166.42,9594.0
2019-05-14 10:20:00,166.48,166.62,165.84,166.42,10009.0,166.48,166.62,165.84,166.42,10009.0
2019-05-14 10:30:00,166.48,166.48,165.81,166.18,7241.0,166.48,166.48,165.81,166.18,7241.0
2019-05-14 10:40:00,166.22,166.51,165.94,166.08,17812.0,166.22,166.51,165.94,166.08,17812.0
2019-05-14 10:50:00,166.01,166.29,165.84,166.14,6900.0,166.01,166.29,165.84,166.14,6900.0
2019-05-14 11:00:00,166.03,166.32,165.72,166.15,10614.0,166.03,166.32,165.72,166.15,10614.0
2019-05-14 11:10:00,166.1,166.53,165.97,166.53,5347.0,166.1,166.53,165.97,166.53,5347.0
2019-05-14 11:20:00,166.55,166.96,166.4,166.47,15671.0,166.55,166.96,166.4,166.47,15671.0
2019-05-14 11:30:00,166.37,167.12,166.37,166.94,7294.0,166.37,167.12,166.37,166.94,7294.0
2019-05-14 11:40:00,166.92,167.06,166.59,166.7,8806.0,166.92,167.06,166.59,166.7,8806.0
2019-05-14 11:50:00,166.66,166.86,166.58,166.79,7100.0,166.66,166.86,166.58,166.79,7100.0
2019-05-14 12:00:00,166.68,167.1,166.62,166.86,9748.0,166.68,167.1,166.62,166.86,9748.0
2019-05-14 12:10:00,166.85,167.18,166.73,166.76,5901.0,166.85,167.18,166.73,166.76,5901.0
2019-05-14 12:20:00,166.68,166.94,166.64,166.85,5550.0,166.68,166.94,166.64,166.85,5550.0
2019-05-14 12:30:00,166.8,166.94,166.68,166.8,4300.0,166.8,166.94,166.68,166.8,4300.0
2019-05-14 12:40:00,166.78,167.15,166.67,167.08,9354.0,166.78,167.15,166.67,167.08,9354.0
2019-05-14 12:50:00,167.05,167.33,166.93,166.93,24570.0,167.05,167.33,166.93,166.93,24570.0
2019-05-14 13:00:00,166.96,167.3,166.93,167.17,4000.0,166.96,167.3,166.93,167.17,4000.0
2019-05-14 13:10:00,167.21,167.27,166.93,167.01,15632.0,167.21,167.27,166.93,167.01,15632.0
2019-05-14 13:20:00,167.05,167.21,166.97,166.99,7322.0,167.05,167.21,166.97,166.99,7322.0
2019-05-14 13:30:00,167.05,167.24,167.02,167.24,6295.0,167.05,167.24,167.02,167.24,6295.0
2019-05-14 13:40:00,167.24,167.28,167.06,167.18,3900.0,167.24,167.28,167.06,167.18,3900.0
2019-05-14 13:50:00,167.15,167.58,167.15,167.21,8250.0,167.15,167.58,167.15,167.21,8250.0
2019-05-14 14:00:00,167.18,167.26,166.67,166.92,6004.0,167.18,167.26,166.67,166.92,6004.0
2019-05-14 14:10:00,167.0,167.1,166.83,167.01,17832.0,167.0,167.1,166.83,167.01,17832.0
2019-05-14 14:20:00,167.02,167.37,166.97,167.26,7357.0,167.02,167.37,166.97,167.26,7357.0
2019-05-14 14:30:00,167.23,167.26,167.12,167.2,8110.0,167.23,167.26,167.12,167.2,8110.0
2019-05-14 14:40:00,167.21,167.25,166.88,166.94,10184.0,167.21,167.25,166.88,166.94,10184.0
2019-05-14 14:50:00,166.9,166.98,166.65,166.96,13713.0,166.9,166.98,166.65,166.96,13713.0
2019-05-14 15:00:00,166.95,167.26,166.78,167.23,7205.0,166.95,167.26,166.78,167.23,7205.0
2019-05-14 15:10:00,167.25,167.25,166.78,167.07,16545.0,167.25,167.25,166.78,167.07,16545.0
2019-05-14 15:20:00,167.09,167.25,167.05,167.05,8898.0,167.09,167.25,167.05,167.05,8898.0
2019-05-14 15:30:00,167.01,167.01,166.38,166.57,17642.0,167.01,167.01,166.38,166.57,17642.0
2019-05-14 15:40:00,166.59,167.25,166.58,167.13,41577.0,166.59,167.25,166.58,167.13,41577.0
2019-05-14 15:50:00,167.07,167.39,166.64,166.66,96962.0,167.07,167.39,166.64,166.66,96962.0
2019-05-15 09:30:00,165.41,166.42,164.96,166.18,17719.0,165.41,166.42,164.96,166.18,17719.0
2019-05-15 09:40:00,166.33,166.57,165.8,166.06,24464.0,166.33,166.57,165.8,166.06,24464.0
2019-05-15 09:50:00,166.21,166.28,165.68,166.0,7848.0,166.21,166.28,165.68,166.0,7848.0
2019-05-15 10:00:00,165.89,166.15,165.14,165.43,5682.0,165.89,166.15,165.14,165.43,5682.0
2019-05-15 10:10:00,165.32,166.79,165.0,166.33,11866.0,165.32,166.79,165.0,166.33,11866.0
2019-05-15 10:20:00,166.49,167.32,166.43,167.24,4250.0,166.49,167.32,166.43,167.24,4250.0
2019-05-15 10:30:00,167.38,167.38,166.8,166.85,2853.0,167.38,167.38,166.8,166.85,2853.0
2019-05-15 10:40:00,166.92,167.17,166.78,166.89,2200.0,166.92,167.17,166.78,166.89,2200.0
2019-05-15 10:50:00,167.02,167.48,166.94,167.17,8964.0,167.02,167.48,166.94,167.17,8964.0
2019-05-15 11:00:00,167.19,167.24,166.83,166.89,2861.0,167.19,167.24,166.83,166.89,2861.0
2019-05-15 11:10:00,166.8,166.91,166.67,166.81,6403.0,166.8,166.91,166.67,166.81,6403.0
2019-05-15 11:20:00,166.75,167.77,166.72,167.74,6796.0,166.75,167.77,166.72,167.74,6796.0
2019-05-15 11:30:00,167.75,167.86,167.15,167.15,16266.0,167.75,167.86,167.15,167.15,16266.0
2019-05-15 11:40:00,167.01,167.25,166.98,167.25,2852.0,167.01,167.25,166.98,167.25,2852.0
2019-05-15 11:50:00,167.3,167.8,167.27,167.72,8114.0,167.3,167.8,167.27,167.72,8114.0
2019-05-15 12:00:00,167.79,168.22,167.76,167.99,13744.0,167.79,168.22,167.76,167.99,13744.0
2019-05-15 12:10:00,167.83,168.03,167.53,167.53,2175.0,167.83,168.03,167.53,167.53,2175.0
2019-05-15 12:20:00,167.63,167.97,167.6,167.6,4750.0,167.63,167.97,167.6,167.6,4750.0
2019-05-15 12:30:00,167.49,167.54,167.19,167.31,15875.0,167.49,167.54,167.19,167.31,15875.0
2019-05-15 12:40:00,167.33,167.74,167.24,167.67,9467.0,167.33,167.74,167.24,167.67,9467.0
2019-05-15 12:50:00,167.6,167.6,166.96,167.06,6177.0,167.6,167.6,166.96,167.06,6177.0
2019-05-15 13:00:00,167.06,167.57,167.06,167.54,9800.0,167.06,167.57,167.06,167.54,9800.0
2019-05-15 13:10:00,167.56,167.56,167.2,167.27,4600.0,167.56,167.56,167.2,167.27,4600.0
2019-05-15 13:20:00,167.22,167.61,167.22,167.44,4290.0,167.22,167.61,167.22,167.44,4290.0
2019-05-15 13:30:00,167.55,167.63,167.38,167.63,7416.0,167.55,167.63,167.38,167.63,7416.0
2019-05-15 13:40:00,167.58,167.58,167.22,167.52,2600.0,167.58,167.58,167.22,167.52,2600.0
2019-05-15 13:50:00,167.54,167.71,167.21,167.65,9130.0,167.54,167.71,167.21,167.65,9130.0
2019-05-15 14:00:00,167.72,167.89,167.51,167.59,3103.0,167.72,167.89,167.51,167.59,3103.0
2019-05-15 14:10:00,167.68,167.74,167.53,167.59,5691.0,167.68,167.74,167.53,167.59,5691.0
2019-05-15 14:20:00,167.56,167.73,167.35,167.41,4191.0,167.56,167.73,167.35,167.41,4191.0
2019-05-15 14:30:00,167.34,167.52,167.22,167.34,4130.0,167.34,167.52,167.22,167.34,4130.0
2019-05-15 14:40:00,167.3,167.54,167.23,167.53,6426.0,167.3,167.54,167.23,167.53,6426.0
2019-05-15 14:50:00,167.53,167.65,167.32,167.42,9032.0,167.53,167.65,167.32,167.42,9032.0
2019-05-15 15:00:00,167.37,167.39,167.17,167.32,4867.0,167.37,167.39,167.17,167.32,4867.0
2019-05-15 15:10:00,167.29,167.45,167.18,167.35,3700.0,167.29,167.45,167.18,167.35,3700.0
2019-05-15 15:20:00,167.34,167.7,167.34,167.6,4122.0,167.34,167.7,167.34,167.6,4122.0
2019-05-15 15:30:00,167.62,167.72,167.35,167.45,10810.0,167.62,167.72,167.35,167.45,10810.0
2019-05-15 15:40:00,167.39,167.55,166.89,166.89,14469.0,167.39,167.55,166.89,166.89,14469.0
2019-05-15 15:50:00,166.98,167.24,166.76,166.88,72757.0,166.98,167.24,166.76,166.88,72757.0
2019-05-16 09:30:00,167.63,169.73,167.63,169.31,11530.0,167.63,169.73,167.63,169.31,11530.0
2019-05-16 09:40:00,169.26,169.78,169.07,169.78,6322.0,169.26,169.78,169.07,169.78,6322.0
2019-05-16 09:50:00,169.89,171.1,169.74,170.8,22879.0,169.89,171.1,169.74,170.8,22879.0
2019-05-16 10:00:00,170.71,170.94,169.92,170.22,8355.0,170.71,170.94,169.92,170.22,8355.0
2019-05-16 10:10:00,170.27,170.68,169.92,170.67,20990.0,170.27,170.68,169.92,170.67,20990.0
2019-05-16 10:20:00,170.71,171.3,170.56,171.13,10293.0,170.71,171.3,170.56,171.13,10293.0
2019-05-16 10:30:00,171.29,171.51,170.97,171.21,13390.0,171.29,171.51,170.97,171.21,13390.0
2019-05-16 10:40:00,171.18,171.6,170.89,171.59,12676.0,171.18,171.6,170.89,171.59,12676.0
2019-05-16 10:50:00,171.6,171.61,171.23,171.48,13285.0,171.6,171.61,171.23,171.48,13285.0
2019-05-16 11:00:00,171.4,171.6,170.57,170.57,16166.0,171.4,171.6,170.57,170.57,16166.0
2019-05-16 11:10:00,170.59,171.34,170.58,171.34,9537.0,170.59,171.34,170.58,171.34,9537.0
2019-05-16 11:20:00,171.18,171.25,170.9,170.98,4413.0,171.18,171.25,170.9,170.98,4413.0
2019-05-16 11:30:00,170.95,171.28,170.95,171.18,11654.0,170.95,171.28,170.95,171.18,11654.0
2019-05-16 11:40:00,171.18,171.47,171.13,171.26,5897.0,171.18,171.47,171.13,171.26,5897.0
2019-05-16 11:50:00,171.35,171.6,170.84,170.96,27792.0,171.35,171.6,170.84,170.96,27792.0
2019-05-16 12:00:00,170.97,171.0,170.72,170.84,12939.0,170.97,171.0,170.72,170.84,12939.0
2019-05-16 12:10:00,170.8,171.66,170.78,171.6,24545.0,170.8,171.66,170.78,171.6,24545.0
2019-05-16 12:20:00,171.68,171.7,171.08,171.19,4836.0,171.68,171.7,171.08,171.19,4836.0
2019-05-16 12:30:00,171.2,171.48,171.18,171.39,26908.0,171.2,171.48,171.18,171.39,26908.0
2019-05-16 12:40:00,171.4,171.62,170.9,170.93,12958.0,171.4,171.62,170.9,170.93,12958.0
2019-05-16 12:50:00,170.94,171.08,169.93,170.25,47307.0,170.94,171.08,169.93,170.25,47307.0
2019-05-16 13:00:00,170.47,170.64,170.21,170.59,16483.0,170.47,170.64,170.21,170.59,16483.0
2019-05-16 13:10:00,170.66,170.66,170.12,170.14,9057.0,170.66,170.66,170.12,170.14,9057.0
2019-05-16 13:20:00,170.1,170.1,169.4,169.56,51219.0,170.1,170.1,169.4,169.56,51219.0
2019-05-16 13:30:00,169.53,170.01,169.06,169.25,30635.0,169.53,170.01,169.06,169.25,30635.0
2019-05-16 13:40:00,169.22,173.41,169.21,170.9,176031.0,169.22,173.41,169.21,170.9,176031.0
2019-05-16 13:50:00,171.0,171.3,170.32,170.43,15245.0,171.0,171.3,170.32,170.43,15245.0
2019-05-16 14:00:00,170.32,170.58,169.71,169.89,37120.0,170.32,170.58,169.71,169.89,37120.0
2019-05-16 14:10:00,169.94,171.31,169.87,171.01,39356.0,169.94,171.31,169.87,171.01,39356.0
2019-05-16 14:20:00,170.99,171.01,170.04,170.65,33791.0,170.99,171.01,170.04,170.65,33791.0
2019-05-16 14:30:00,170.67,170.8,170.26,170.55,13184.0,170.67,170.8,170.26,170.55,13184.0
2019-05-16 14:40:00,170.42,170.78,170.24,170.53,25148.0,170.42,170.78,170.24,170.53,25148.0
2019-05-16 14:50:00,170.59,170.59,170.13,170.41,6155.0,170.59,170.59,170.13,170.41,6155.0
2019-05-16 15:00:00,170.34,170.34,169.79,170.09,9478.0,170.34,170.34,169.79,170.09,9478.0
2019-05-16 15:10:00,170.06,170.1,169.64,169.71,3700.0,170.06,170.1,169.64,169.71,3700.0
2019-05-16 15:20:00,169.75,170.07,169.68,170.02,4753.0,169.75,170.07,169.68,170.02,4753.0
2019-05-16 15:30:00,169.99,169.99,169.67,169.69,6440.0,169.99,169.99,169.67,169.69,6440.0
2019-05-16 15:40:00,169.76,169.87,169.28,169.44,18178.0,169.76,169.87,169.28,169.44,18178.0
2019-05-16 15:50:00,169.32,170.36,169.3,170.29,89095.0,169.32,170.36,169.3,170.29,89095.0
2019-05-17 09:30:00,169.04,170.0,167.97,169.98,59274.0,169.04,170.0,167.97,169.98,59274.0
2019-05-17 09:40:00,169.89,170.56,169.87,170.4,17689.0,169.89,170.56,169.87,170.4,17689.0
2019-05-17 09:50:00,170.3,170.4,169.63,169.99,12411.0,170.3,170.4,169.63,169.99,12411.0
2019-05-17 10:00:00,169.82,170.05,169.21,169.56,13249.0,169.82,170.05,169.21,169.56,13249.0
2019-05-17 10:10:00,169.61,169.77,168.69,169.51,7347.0,169.61,169.77,168.69,169.51,7347.0
2019-05-17 10:20:00,169.45,170.2,169.45,169.85,4130.0,169.45,170.2,169.45,169.85,4130.0
2019-05-17 10:30:00,169.95,169.95,168.94,169.03,12536.0,169.95,169.95,168.94,169.03,12536.0
2019-05-17 10:40:00,169.07,169.85,169.07,169.84,3887.0,169.07,169.85,169.07,169.84,3887.0
2019-05-17 10:50:00,169.99,170.84,169.99,170.53,9174.0,169.99,170.84,169.99,170.53,9174.0
2019-05-17 11:00:00,170.59,170.72,170.34,170.46,13074.0,170.59,170.72,170.34,170.46,13074.0
2019-05-17 11:10:00,170.61,170.73,170.19,170.41,3823.0,170.61,170.73,170.19,170.41,3823.0
2019-05-17 11:20:00,170.38,170.62,170.13,170.17,4500.0,170.38,170.62,170.13,170.17,4500.0
2019-05-17 11:30:00,170.09,170.33,169.78,169.81,5930.0,170.09,170.33,169.78,169.81,5930.0
2019-05-17 11:40:00,169.81,169.95,169.56,169.68,5000.0,169.81,169.95,169.56,169.68,5000.0
2019-05-17 11:50:00,169.63,170.0,169.4,169.83,6876.0,169.63,170.0,169.4,169.83,6876.0
2019-05-17 12:00:00,169.76,169.89,169.29,169.37,4117.0,169.76,169.89,169.29,169.37,4117.0
2019-05-17 12:10:00,169.25,169.46,169.0,169.38,5078.0,169.25,169.46,169.0,169.38,5078.0
2019-05-17 12:20:00,169.33,169.38,168.89,168.96,5333.0,169.33,169.38,168.89,168.96,5333.0
2019-05-17 12:30:00,168.82,169.3,168.71,168.91,21500.0,168.82,169.3,168.71,168.91,21500.0
2019-05-17 12:40:00,168.87,169.27,168.86,169.03,16480.0,168.87,169.27,168.86,169.03,16480.0
2019-05-17 12:50:00,169.02,169.06,168.82,168.97,4401.0,169.02,169.06,168.82,168.97,4401.0
2019-05-17 13:00:00,168.93,169.13,168.57,168.99,18228.0,168.93,169.13,168.57,168.99,18228.0
2019-05-17 13:10:00,169.08,169.15,168.85,169.1,9811.0,169.08,169.15,168.85,169.1,9811.0
2019-05-17 13:20:00,169.14,169.34,169.02,169.02,9752.0,169.14,169.34,169.02,169.02,9752.0
2019-05-17 13:30:00,168.95,169.33,168.76,169.28,12419.0,168.95,169.33,168.76,169.28,12419.0
2019-05-17 13:40:00,169.32,169.42,169.1,169.23,16212.0,169.32,169.42,169.1,169.23,16212.0
2019-05-17 13:50:00,169.25,169.29,168.85,169.03,13602.0,169.25,169.29,168.85,169.03,13602.0
2019-05-17 14:00:00,169.08,169.78,169.0,169.78,58774.0,169.08,169.78,169.0,169.78,58774.0
2019-05-17 14:10:00,169.69,169.78,169.41,169.72,5707.0,169.69,169.78,169.41,169.72,5707.0
2019-05-17 14:20:00,169.61,169.88,169.57,169.88,4700.0,169.61,169.88,169.57,169.88,4700.0
2019-05-17 14:30:00,169.78,170.03,169.67,170.0,6303.0,169.78,170.03,169.67,170.0,6303.0
2019-05-17 14:40:00,169.92,170.38,169.92,170.38,7109.0,169.92,170.38,169.92,170.38,7109.0
2019-05-17 14:50:00,170.38,170.64,170.35,170.64,7892.0,170.38,170.64,170.35,170.64,7892.0
2019-05-17 15:00:00,170.55,170.69,169.45,169.5,19519.0,170.55,170.69,169.45,169.5,19519.0
2019-05-17 15:10:00,169.49,169.54,169.07,169.24,8023.0,169.49,169.54,169.07,169.24,8023.0
2019-05-17 15:20:00,169.28,169.33,168.93,169.23,5857.0,169.28,169.33,168.93,169.23,5857.0
2019-05-17 15:30:00,169.16,169.36,168.94,169.09,13415.0,169.16,169.36,168.94,169.09,13415.0
2019-05-17 15:40:00,169.06,169.41,168.73,169.3,18627.0,169.06,169.41,168.73,169.3,18627.0
2019-05-17 15:50:00,169.31,169.43,168.67,168.67,70609.0,169.31,169.43,168.67,168.67,70609.0
2019-05-20 09:30:00,167.77,168.25,166.21,166.48,11727.0,167.77,168.25,166.21,166.48,11727.0
2019-05-20 09:40:00,166.65,167.4,166.32,166.78,18549.0,166.65,167.4,166.32,166.78,18549.0
2019-05-20 09:50:00,166.64,167.03,165.7,166.55,22763.0,166.64,167.03,165.7,166.55,22763.0
2019-05-20 10:00:00,166.37,167.06,165.87,167.06,20425.0,166.37,167.06,165.87,167.06,20425.0
2019-05-20 10:10:00,166.84,167.1,166.77,166.98,10665.0,166.84,167.1,166.77,166.98,10665.0
2019-05-20 10:20:00,166.78,167.35,166.78,167.28,4693.0,166.78,167.35,166.78,167.28,4693.0
2019-05-20 10:30:00,167.23,167.81,166.93,167.64,5512.0,167.23,167.81,166.93,167.64,5512.0
2019-05-20 10:40:00,167.72,167.92,167.42,167.42,3803.0,167.72,167.92,167.42,167.42,3803.0
2019-05-20 10:50:00,167.54,167.68,167.29,167.67,4007.0,167.54,167.68,167.29,167.67,4007.0
2019-05-20 11:00:00,167.73,167.74,167.02,167.08,3200.0,167.73,167.74,167.02,167.08,3200.0
2019-05-20 11:10:00,167.02,167.22,166.84,166.85,3832.0,167.02,167.22,166.84,166.85,3832.0
2019-05-20 11:20:00,166.74,166.86,166.49,166.74,6345.0,166.74,166.86,166.49,166.74,6345.0
2019-05-20 11:30:00,166.84,167.5,166.67,166.67,3792.0,166.84,167.5,166.67,166.67,3792.0
2019-05-20 11:40:00,166.76,167.32,166.7,167.31,3360.0,166.76,167.32,166.7,167.31,3360.0
2019-05-20 11:50:00,167.45,167.45,166.82,166.83,4815.0,167.45,167.45,166.82,166.83,4815.0
2019-05-20 12:00:00,166.86,167.08,166.7,166.92,5458.0,166.86,167.08,166.7,166.92,5458.0
2019-05-20 12:10:00,166.97,167.42,166.97,167.36,2600.0,166.97,167.42,166.97,167.36,2600.0
2019-05-20 12:20:00,167.28,167.38,167.01,167.08,7616.0,167.28,167.38,167.01,167.08,7616.0
2019-05-20 12:30:00,167.03,167.26,166.51,167.26,4199.0,167.03,167.26,166.51,167.26,4199.0
2019-05-20 12:40:00,167.09,167.13,166.72,166.9,3255.0,167.09,167.13,166.72,166.9,3255.0
2019-05-20 12:50:00,166.95,167.05,166.5,166.72,5000.0,166.95,167.05,166.5,166.72,5000.0
2019-05-20 13:00:00,166.65,166.75,166.39,166.59,4400.0,166.65,166.75,166.39,166.59,4400.0
2019-05-20 13:10:00,166.66,166.74,166.6,166.6,3600.0,166.66,166.74,166.6,166.6,3600.0
2019-05-20 13:20:00,166.59,166.74,166.42,166.47,4193.0,166.59,166.74,166.42,166.47,4193.0
2019-05-20 13:30:00,166.39,166.57,166.36,166.52,10241.0,166.39,166.57,166.36,166.52,10241.0
2019-05-20 13:40:00,166.47,166.52,166.37,166.41,3705.0,166.47,166.52,166.37,166.41,3705.0
2019-05-20 13:50:00,166.41,166.41,166.28,166.32,2848.0,166.41,166.41,166.28,166.32,2848.0
2019-05-20 14:00:00,166.36,166.51,166.25,166.37,4800.0,166.36,166.51,166.25,166.37,4800.0
2019-05-20 14:10:00,166.41,166.62,166.36,166.46,4800.0,166.41,166.62,166.36,166.46,4800.0
2019-05-20 14:20:00,166.45,166.58,166.32,166.38,5120.0,166.45,166.58,166.32,166.38,5120.0
2019-05-20 14:30:00,166.41,166.42,165.91,166.02,5884.0,166.41,166.42,165.91,166.02,5884.0
2019-05-20 14:40:00,166.07,166.13,165.87,165.93,5012.0,166.07,166.13,165.87,165.93,5012.0
2019-05-20 14:50:00,165.95,166.07,165.88,165.88,8126.0,165.95,166.07,165.88,165.88,8126.0
2019-05-20 15:00:00,165.89,166.09,165.83,165.94,10060.0,165.89,166.09,165.83,165.94,10060.0
2019-05-20 15:10:00,165.9,166.19,165.73,166.11,26205.0,165.9,166.19,165.73,166.11,26205.0
2019-05-20 15:20:00,166.11,166.29,165.9,166.29,13384.0,166.11,166.29,165.9,166.29,13384.0
2019-05-20 15:30:00,166.21,166.27,165.92,166.13,21866.0,166.21,166.27,165.92,166.13,21866.0
2019-05-20 15:40:00,166.18,166.18,165.83,165.84,24264.0,166.18,166.18,165.83,165.84,24264.0
2019-05-20 15:50:00,165.89,166.14,165.68,165.71,61672.0,165.89,166.14,165.68,165.71,61672.0
2019-05-21 09:30:00,167.46,168.8,167.46,167.63,20513.0,167.46,168.8,167.46,167.63,20513.0
2019-05-21 09:40:00,167.69,168.35,167.38,168.31,15768.0,167.69,168.35,167.38,168.31,15768.0
2019-05-21 09:50:00,168.29,168.33,167.67,167.88,7928.0,168.29,168.33,167.67,167.88,7928.0
2019-05-21 10:00:00,167.88,168.71,167.85,168.49,7505.0,167.88,168.71,167.85,168.49,7505.0
2019-05-21 10:10:00,168.52,168.94,168.31,168.93,21506.0,168.52,168.94,168.31,168.93,21506.0
2019-05-21 10:20:00,169.02,169.22,168.86,168.99,4289.0,169.02,169.22,168.86,168.99,4289.0
2019-05-21 10:30:00,168.93,169.06,168.76,169.06,5022.0,168.93,169.06,168.76,169.06,5022.0
2019-05-21 10:40:00,169.16,169.5,169.1,169.16,4614.0,169.16,169.5,169.1,169.16,4614.0
2019-05-21 10:50:00,169.16,169.87,169.15,169.68,8174.0,169.16,169.87,169.15,169.68,8174.0
2019-05-21 11:00:00,169.77,169.77,168.69,168.78,7693.0,169.77,169.77,168.69,168.78,7693.0
2019-05-21 11:10:00,168.78,168.78,168.45,168.76,5240.0,168.78,168.78,168.45,168.76,5240.0
2019-05-21 11:20:00,168.84,169.23,168.63,169.07,7692.0,168.84,169.23,168.63,169.07,7692.0
2019-05-21 11:30:00,169.1,169.25,168.95,169.22,4596.0,169.1,169.25,168.95,169.22,4596.0
2019-05-21 11:40:00,169.32,169.54,169.1,169.54,17866.0,169.32,169.54,169.1,169.54,17866.0
2019-05-21 11:50:00,169.53,169.53,169.04,169.04,8503.0,169.53,169.53,169.04,169.04,8503.0
2019-05-21 12:00:00,169.1,169.43,169.01,169.41,4169.0,169.1,169.43,169.01,169.41,4169.0
2019-05-21 12:10:00,169.43,169.63,169.4,169.63,3249.0,169.43,169.63,169.4,169.63,3249.0
2019-05-21 12:20:00,169.67,169.8,169.64,169.72,5827.0,169.67,169.8,169.64,169.72,5827.0
2019-05-21 12:30:00,169.62,169.71,169.24,169.24,3537.0,169.62,169.71,169.24,169.24,3537.0
2019-05-21 12:40:00,169.33,169.55,169.24,169.24,3800.0,169.33,169.55,169.24,169.24,3800.0
2019-05-21 12:50:00,169.24,169.33,169.05,169.26,8876.0,169.24,169.33,169.05,169.26,8876.0
2019-05-21 13:00:00,169.26,169.33,169.13,169.17,11294.0,169.26,169.33,169.13,169.17,11294.0
2019-05-21 13:10:00,169.17,169.25,169.12,169.18,4216.0,169.17,169.25,169.12,169.18,4216.0
2019-05-21 13:20:00,169.21,169.44,169.2,169.36,22426.0,169.21,169.44,169.2,169.36,22426.0
2019-05-21 13:30:00,169.3,169.43,169.05,169.2,38053.0,169.3,169.43,169.05,169.2,38053.0
2019-05-21 13:40:00,169.26,169.83,169.26,169.75,5727.0,169.26,169.83,169.26,169.75,5727.0
2019-05-21 13:50:00,169.84,169.9,169.71,169.8,5449.0,169.84,169.9,169.71,169.8,5449.0
2019-05-21 14:00:00,169.71,170.15,169.69,169.8,8753.0,169.71,170.15,169.69,169.8,8753.0
2019-05-21 14:10:00,169.81,169.82,169.38,169.49,4214.0,169.81,169.82,169.38,169.49,4214.0
2019-05-21 14:20:00,169.49,169.66,169.47,169.66,6820.0,169.49,169.66,169.47,169.66,6820.0
2019-05-21 14:30:00,169.62,169.67,169.47,169.54,8661.0,169.62,169.67,169.47,169.54,8661.0
2019-05-21 14:40:00,169.53,169.58,169.31,169.36,8631.0,169.53,169.58,169.31,169.36,8631.0
2019-05-21 14:50:00,169.3,169.36,168.82,168.82,6542.0,169.3,169.36,168.82,168.82,6542.0
2019-05-21 15:00:00,168.83,169.41,168.8,169.29,6203.0,168.83,169.41,168.8,169.29,6203.0
2019-05-21 15:10:00,169.25,169.3,169.12,169.21,3876.0,169.25,169.3,169.12,169.21,3876.0
2019-05-21 15:20:00,169.14,169.26,168.87,169.26,6943.0,169.14,169.26,168.87,169.26,6943.0
2019-05-21 15:30:00,169.21,169.4,169.06,169.06,8314.0,169.21,169.4,169.06,169.06,8314.0
2019-05-21 15:40:00,169.07,169.07,168.79,168.91,15591.0,169.07,169.07,168.79,168.91,15591.0
2019-05-21 15:50:00,168.89,169.2,168.62,169.12,45063.0,168.89,169.2,168.62,169.12,45063.0
2019-05-22 09:30:00,168.44,169.68,168.44,169.5,15647.0,168.44,169.68,168.44,169.5,15647.0
2019-05-22 09:40:00,169.27,169.27,168.64,169.0,34600.0,169.27,169.27,168.64,169.0,34600.0
2019-05-22 09:50:00,168.9,169.65,168.77,169.62,10020.0,168.9,169.65,168.77,169.62,10020.0
2019-05-22 10:00:00,169.61,170.0,169.59,169.73,6484.0,169.61,170.0,169.59,169.73,6484.0
2019-05-22 10:10:00,169.43,169.82,168.89,169.39,10609.0,169.43,169.82,168.89,169.39,10609.0
2019-05-22 10:20:00,169.31,169.84,169.18,169.5,11963.0,169.31,169.84,169.18,169.5,11963.0
2019-05-22 10:30:00,169.51,169.78,169.49,169.63,20489.0,169.51,169.78,169.49,169.63,20489.0
2019-05-22 10:40:00,169.66,169.96,169.51,169.88,3548.0,169.66,169.96,169.51,169.88,3548.0
2019-05-22 10:50:00,169.86,169.97,169.49,169.69,7182.0,169.86,169.97,169.49,169.69,7182.0
2019-05-22 11:00:00,169.71,169.71,169.5,169.54,12579.0,169.71,169.71,169.5,169.54,12579.0
2019-05-22 11:10:00,169.55,169.77,169.17,169.7,14449.0,169.55,169.77,169.17,169.7,14449.0
2019-05-22 11:20:00,169.81,170.39,169.65,170.34,8084.0,169.81,170.39,169.65,170.34,8084.0
2019-05-22 11:30:00,170.37,170.43,169.72,169.91,7194.0,170.37,170.43,169.72,169.91,7194.0
2019-05-22 11:40:00,169.8,170.16,169.77,170.0,8781.0,169.8,170.16,169.77,170.0,8781.0
2019-05-22 11:50:00,170.08,170.38,169.93,170.23,7912.0,170.08,170.38,169.93,170.23,7912.0
2019-05-22 12:00:00,170.24,170.82,170.24,170.55,8458.0,170.24,170.82,170.24,170.55,8458.0
2019-05-22 12:10:00,170.61,171.0,170.34,171.0,12657.0,170.61,171.0,170.34,171.0,12657.0
2019-05-22 12:20:00,171.07,171.21,171.0,171.12,8381.0,171.07,171.21,171.0,171.12,8381.0
2019-05-22 12:30:00,171.08,171.12,170.72,171.0,6400.0,171.08,171.12,170.72,171.0,6400.0
2019-05-22 12:40:00,170.89,171.02,170.75,171.02,5100.0,170.89,171.02,170.75,171.02,5100.0
2019-05-22 12:50:00,171.09,171.33,171.09,171.17,8494.0,171.09,171.33,171.09,171.17,8494.0
2019-05-22 13:00:00,171.13,171.34,171.04,171.04,9017.0,171.13,171.34,171.04,171.04,9017.0
2019-05-22 13:10:00,170.98,171.69,170.94,171.69,9744.0,170.98,171.69,170.94,171.69,9744.0
2019-05-22 13:20:00,171.58,171.74,171.53,171.72,8178.0,171.58,171.74,171.53,171.72,8178.0
2019-05-22 13:30:00,171.72,171.79,171.5,171.79,8239.0,171.72,171.79,171.5,171.79,8239.0
2019-05-22 13:40:00,171.76,172.18,171.76,172.06,10778.0,171.76,172.18,171.76,172.06,10778.0
2019-05-22 13:50:00,172.1,172.5,172.07,172.35,8368.0,172.1,172.5,172.07,172.35,8368.0
2019-05-22 14:00:00,172.28,172.46,171.88,172.12,128623.0,172.28,172.46,171.88,172.12,128623.0
2019-05-22 14:10:00,172.14,172.14,171.88,171.92,4289.0,172.14,172.14,171.88,171.92,4289.0
2019-05-22 14:20:00,171.88,172.65,171.87,172.65,16131.0,171.88,172.65,171.87,172.65,16131.0
2019-05-22 14:30:00,172.69,173.44,172.69,173.04,76331.0,172.69,173.44,172.69,173.04,76331.0
2019-05-22 14:40:00,173.0,173.88,172.9,173.81,43266.0,173.0,173.88,172.9,173.81,43266.0
2019-05-22 14:50:00,173.88,173.95,173.26,173.65,22009.0,173.88,173.95,173.26,173.65,22009.0
2019-05-22 15:00:00,173.65,174.18,173.61,174.18,38925.0,173.65,174.18,173.61,174.18,38925.0
2019-05-22 15:10:00,174.19,174.29,173.95,174.08,10511.0,174.19,174.29,173.95,174.08,10511.0
2019-05-22 15:20:00,174.13,174.13,173.42,173.54,38457.0,174.13,174.13,173.42,173.54,38457.0
2019-05-22 15:30:00,173.44,173.44,173.0,173.21,15765.0,173.44,173.44,173.0,173.21,15765.0
2019-05-22 15:40:00,173.17,173.3,172.92,173.0,19390.0,173.17,173.3,172.92,173.0,19390.0
2019-05-22 15:50:00,173.03,173.2,172.24,172.37,108176.0,173.03,173.2,172.24,172.37,108176.0
2019-05-23 09:30:00,171.61,171.99,169.5,170.72,51432.0,171.61,171.99,169.5,170.72,51432.0
2019-05-23 09:40:00,170.8,171.88,170.71,171.76,45388.0,170.8,171.88,170.71,171.76,45388.0
2019-05-23 09:50:00,171.63,172.0,170.98,171.89,44695.0,171.63,172.0,170.98,171.89,44695.0
2019-05-23 10:00:00,171.76,171.9,170.92,170.92,11700.0,171.76,171.9,170.92,170.92,11700.0
2019-05-23 10:10:00,170.95,171.25,170.61,170.68,15173.0,170.95,171.25,170.61,170.68,15173.0
2019-05-23 10:20:00,170.78,171.51,170.45,171.29,18582.0,170.78,171.51,170.45,171.29,18582.0
2019-05-23 10:30:00,171.28,172.13,171.27,172.0,15358.0,171.28,172.13,171.27,172.0,15358.0
2019-05-23 10:40:00,172.09,172.22,171.83,172.03,15074.0,172.09,172.22,171.83,172.03,15074.0
2019-05-23 10:50:00,172.08,172.48,171.75,171.75,7626.0,172.08,172.48,171.75,171.75,7626.0
2019-05-23 11:00:00,171.67,171.68,170.93,171.34,13041.0,171.67,171.68,170.93,171.34,13041.0
2019-05-23 11:10:00,171.18,171.42,170.81,171.34,13824.0,171.18,171.42,170.81,171.34,13824.0
2019-05-23 11:20:00,171.48,172.19,171.3,171.81,12356.0,171.48,172.19,171.3,171.81,12356.0
2019-05-23 11:30:00,171.86,172.07,171.4,171.76,13205.0,171.86,172.07,171.4,171.76,13205.0
2019-05-23 11:40:00,171.67,171.73,171.21,171.33,8600.0,171.67,171.73,171.21,171.33,8600.0
2019-05-23 11:50:00,171.45,171.66,170.73,170.77,9332.0,171.45,171.66,170.73,170.77,9332.0
2019-05-23 12:00:00,170.86,171.64,170.83,171.08,12801.0,170.86,171.64,170.83,171.08,12801.0
2019-05-23 12:10:00,170.98,171.18,170.78,171.1,26227.0,170.98,171.18,170.78,171.1,26227.0
2019-05-23 12:20:00,171.06,171.12,170.8,171.12,22820.0,171.06,171.12,170.8,171.12,22820.0
2019-05-23 12:30:00,171.16,171.68,171.13,171.66,15066.0,171.16,171.68,171.13,171.66,15066.0
2019-05-23 12:40:00,171.67,172.14,171.66,171.79,17550.0,171.67,172.14,171.66,171.79,17550.0
2019-05-23 12:50:00,171.8,171.82,171.2,171.48,13456.0,171.8,171.82,171.2,171.48,13456.0
2019-05-23 13:00:00,171.45,171.77,171.22,171.55,7800.0,171.45,171.77,171.22,171.55,7800.0
2019-05-23 13:10:00,171.65,171.67,171.24,171.5,9148.0,171.65,171.67,171.24,171.5,9148.0
2019-05-23 13:20:00,171.49,172.04,171.41,171.82,11568.0,171.49,172.04,171.41,171.82,11568.0
2019-05-23 13:30:00,171.76,171.97,171.65,171.76,11935.0,171.76,171.97,171.65,171.76,11935.0
2019-05-23 13:40:00,171.86,171.86,171.38,171.48,26628.0,171.86,171.86,171.38,171.48,26628.0
2019-05-23 13:50:00,171.5,171.5,170.93,171.31,17867.0,171.5,171.5,170.93,171.31,17867.0
2019-05-23 14:00:00,171.31,171.72,171.3,171.46,16508.0,171.31,171.72,171.3,171.46,16508.0
2019-05-23 14:10:00,171.42,171.8,171.38,171.8,28991.0,171.42,171.8,171.38,171.8,28991.0
2019-05-23 14:20:00,171.84,172.02,171.46,171.56,13616.0,171.84,172.02,171.46,171.56,13616.0
2019-05-23 14:30:00,171.63,171.8,171.52,171.6,10692.0,171.63,171.8,171.52,171.6,10692.0
2019-05-23 14:40:00,171.74,171.74,171.49,171.59,14020.0,171.74,171.74,171.49,171.59,14020.0
2019-05-23 14:50:00,171.57,171.63,171.21,171.34,10424.0,171.57,171.63,171.21,171.34,10424.0
2019-05-23 15:00:00,171.34,171.51,171.14,171.48,13881.0,171.34,171.51,171.14,171.48,13881.0
2019-05-23 15:10:00,171.55,172.18,171.41,172.16,11100.0,171.55,172.18,171.41,172.16,11100.0
2019-05-23 15:20:00,172.18,172.76,172.18,172.62,12152.0,172.18,172.76,172.18,172.62,12152.0
2019-05-23 15:30:00,172.52,172.97,172.38,172.74,30928.0,172.52,172.97,172.38,172.74,30928.0
2019-05-23 15:40:00,172.7,172.93,172.35,172.88,37876.0,172.7,172.93,172.35,172.88,37876.0
2019-05-23 15:50:00,172.82,173.32,172.76,173.01,112132.0,172.82,173.32,172.76,173.01,112132.0
2019-05-24 09:30:00,174.31,175.94,173.53,175.84,132156.0,174.31,175.94,173.53,175.84,132156.0
2019-05-24 09:40:00,175.83,175.83,174.6,174.96,66579.0,175.83,175.83,174.6,174.96,66579.0
2019-05-24 09:50:00,174.92,175.28,174.58,175.0,43343.0,174.92,175.28,174.58,175.0,43343.0
2019-05-24 10:00:00,175.11,175.23,174.77,174.99,12113.0,175.11,175.23,174.77,174.99,12113.0
2019-05-24 10:10:00,175.0,175.19,174.92,175.09,17329.0,175.0,175.19,174.92,175.09,17329.0
2019-05-24 10:20:00,175.0,175.0,174.0,174.0,12886.0,175.0,175.0,174.0,174.0,12886.0
2019-05-24 10:30:00,174.0,174.53,173.74,174.14,37003.0,174.0,174.53,173.74,174.14,37003.0
2019-05-24 10:40:00,174.19,174.19,173.03,173.04,29460.0,174.19,174.19,173.03,173.04,29460.0
2019-05-24 10:50:00,173.01,173.14,172.65,172.76,29449.0,173.01,173.14,172.65,172.76,29449.0
2019-05-24 11:00:00,172.66,172.91,172.19,172.32,14993.0,172.66,172.91,172.19,172.32,14993.0
2019-05-24 11:10:00,172.4,172.42,171.89,172.06,15387.0,172.4,172.42,171.89,172.06,15387.0
2019-05-24 11:20:00,171.99,172.09,171.65,171.78,11393.0,171.99,172.09,171.65,171.78,11393.0
2019-05-24 11:30:00,171.85,172.05,171.76,172.03,6806.0,171.85,172.05,171.76,172.03,6806.0
2019-05-24 11:40:00,171.97,172.1,171.51,171.51,11191.0,171.97,172.1,171.51,171.51,11191.0
2019-05-24 11:50:00,171.48,171.73,171.41,171.73,9806.0,171.48,171.73,171.41,171.73,9806.0
2019-05-24 12:00:00,171.78,171.88,171.48,171.88,8051.0,171.78,171.88,171.48,171.88,8051.0
2019-05-24 12:10:00,171.88,171.88,171.36,171.59,12449.0,171.88,171.88,171.36,171.59,12449.0
2019-05-24 12:20:00,171.61,172.19,171.61,172.13,10986.0,171.61,172.19,171.61,172.13,10986.0
2019-05-24 12:30:00,172.18,172.31,172.0,172.18,4908.0,172.18,172.31,172.0,172.18,4908.0
2019-05-24 12:40:00,172.24,172.38,172.17,172.21,6551.0,172.24,172.38,172.17,172.21,6551.0
2019-05-24 12:50:00,172.17,172.29,171.91,172.29,19883.0,172.17,172.29,171.91,172.29,19883.0
2019-05-24 13:00:00,172.29,172.49,172.14,172.29,3200.0,172.29,172.49,172.14,172.29,3200.0
2019-05-24 13:10:00,172.21,172.21,171.83,171.95,4215.0,172.21,172.21,171.83,171.95,4215.0
2019-05-24 13:20:00,171.97,172.2,171.9,171.9,8168.0,171.97,172.2,171.9,171.9,8168.0
2019-05-24 13:30:00,171.88,172.17,171.88,172.12,6989.0,171.88,172.17,171.88,172.12,6989.0
2019-05-24 13:40:00,172.11,172.35,172.11,172.31,10577.0,172.11,172.35,172.11,172.31,10577.0
2019-05-24 13:50:00,172.33,172.49,171.89,171.97,5703.0,172.33,172.49,171.89,171.97,5703.0
2019-05-24 14:00:00,171.97,172.1,171.87,171.98,11861.0,171.97,172.1,171.87,171.98,11861.0
2019-05-24 14:10:00,172.0,172.15,171.75,172.15,16235.0,172.0,172.15,171.75,172.15,16235.0
2019-05-24 14:20:00,172.11,172.39,172.11,172.27,4267.0,172.11,172.39,172.11,172.27,4267.0
2019-05-24 14:30:00,172.17,172.34,172.1,172.24,4250.0,172.17,172.34,172.1,172.24,4250.0
2019-05-24 14:40:00,172.29,172.33,171.98,171.99,3416.0,172.29,172.33,171.98,171.99,3416.0
2019-05-24 14:50:00,171.98,172.18,171.98,172.18,5100.0,171.98,172.18,171.98,172.18,5100.0
2019-05-24 15:00:00,172.19,172.2,171.99,172.08,5856.0,172.19,172.2,171.99,172.08,5856.0
2019-05-24 15:10:00,172.07,172.09,171.82,172.01,13992.0,172.07,172.09,171.82,172.01,13992.0
2019-05-24 15:20:00,172.06,172.36,171.96,172.3,7985.0,172.06,172.36,171.96,172.3,7985.0
2019-05-24 15:30:00,172.34,172.61,172.19,172.45,10236.0,172.34,172.61,172.19,172.45,10236.0
2019-05-24 15:40:00,172.49,172.52,172.22,172.22,7950.0,172.49,172.52,172.22,172.22,7950.0
2019-05-24 15:50:00,172.25,172.28,171.55,171.68,90211.0,172.25,172.28,171.55,171.68,90211.0
2019-05-28 09:30:00,172.24,173.26,172.1,173.0,26735.0,172.24,173.26,172.1,173.0,26735.0
2019-05-28 09:40:00,173.14,173.79,173.03,173.52,6326.0,173.14,173.79,173.03,173.52,6326.0
2019-05-28 09:50:00,173.53,173.56,172.9,173.17,9826.0,173.53,173.56,172.9,173.17,9826.0
2019-05-28 10:00:00,173.06,173.25,172.29,172.38,18286.0,173.06,173.25,172.29,172.38,18286.0
2019-05-28 10:10:00,172.29,172.47,171.95,171.99,13658.0,172.29,172.47,171.95,171.99,13658.0
2019-05-28 10:20:00,171.97,172.0,171.59,171.68,21693.0,171.97,172.0,171.59,171.68,21693.0
2019-05-28 10:30:00,171.6,171.81,171.29,171.32,7189.0,171.6,171.81,171.29,171.32,7189.0
2019-05-28 10:40:00,171.38,171.54,171.23,171.31,17048.0,171.38,171.54,171.23,171.31,17048.0
2019-05-28 10:50:00,171.3,171.79,171.06,171.72,10944.0,171.3,171.79,171.06,171.72,10944.0
2019-05-28 11:00:00,171.6,172.15,171.6,171.85,7675.0,171.6,172.15,171.6,171.85,7675.0
2019-05-28 11:10:00,171.85,172.22,171.62,172.11,20783.0,171.85,172.22,171.62,172.11,20783.0
2019-05-28 11:20:00,172.01,172.1,171.66,171.76,7740.0,172.01,172.1,171.66,171.76,7740.0
2019-05-28 11:30:00,171.75,172.11,171.54,172.11,6910.0,171.75,172.11,171.54,172.11,6910.0
2019-05-28 11:40:00,172.11,172.19,171.83,172.11,3355.0,172.11,172.19,171.83,172.11,3355.0
2019-05-28 11:50:00,171.98,172.21,171.71,172.13,2900.0,171.98,172.21,171.71,172.13,2900.0
2019-05-28 12:00:00,172.14,172.63,172.0,172.49,4366.0,172.14,172.63,172.0,172.49,4366.0
2019-05-28 12:10:00,172.5,172.81,172.49,172.69,4838.0,172.5,172.81,172.49,172.69,4838.0
2019-05-28 12:20:00,172.61,172.75,172.36,172.51,6327.0,172.61,172.75,172.36,172.51,6327.0
2019-05-28 12:30:00,172.35,172.48,172.2,172.39,5234.0,172.35,172.48,172.2,172.39,5234.0
2019-05-28 12:40:00,172.37,172.51,171.97,171.97,2633.0,172.37,172.51,171.97,171.97,2633.0
2019-05-28 12:50:00,172.0,172.28,171.92,171.93,4200.0,172.0,172.28,171.92,171.93,4200.0
2019-05-28 13:00:00,171.93,172.16,171.92,172.07,5050.0,171.93,172.16,171.92,172.07,5050.0
2019-05-28 13:10:00,172.08,172.17,171.8,171.81,10933.0,172.08,172.17,171.8,171.81,10933.0
2019-05-28 13:20:00,171.78,172.04,171.75,171.79,13856.0,171.78,172.04,171.75,171.79,13856.0
2019-05-28 13:30:00,171.79,172.46,171.74,172.07,42479.0,171.79,172.46,171.74,172.07,42479.0
2019-05-28 13:40:00,172.1,172.26,172.1,172.16,3211.0,172.1,172.26,172.1,172.16,3211.0
2019-05-28 13:50:00,172.09,172.09,171.74,171.92,19335.0,172.09,172.09,171.74,171.92,19335.0
2019-05-28 14:00:00,171.92,172.07,171.8,171.9,38153.0,171.92,172.07,171.8,171.9,38153.0
2019-05-28 14:10:00,171.96,172.14,171.83,172.13,13149.0,171.96,172.14,171.83,172.13,13149.0
2019-05-28 14:20:00,172.17,172.17,172.02,172.04,4740.0,172.17,172.17,172.02,172.04,4740.0
2019-05-28 14:30:00,171.99,172.28,171.95,172.21,9336.0,171.99,172.28,171.95,172.21,9336.0
2019-05-28 14:40:00,172.02,172.22,171.85,172.12,18751.0,172.02,172.22,171.85,172.12,18751.0
2019-05-28 14:50:00,172.12,172.3,171.98,172.01,30047.0,172.12,172.3,171.98,172.01,30047.0
2019-05-28 15:00:00,172.0,172.2,171.83,172.06,26609.0,172.0,172.2,171.83,172.06,26609.0
2019-05-28 15:10:00,172.04,172.12,171.81,171.98,21411.0,172.04,172.12,171.81,171.98,21411.0
2019-05-28 15:20:00,171.98,172.26,171.86,172.01,22297.0,171.98,172.26,171.86,172.01,22297.0
2019-05-28 15:30:00,172.02,172.15,171.84,171.98,36947.0,172.02,172.15,171.84,171.98,36947.0
2019-05-28 15:40:00,171.98,172.12,171.78,172.0,56098.0,171.98,172.12,171.78,172.0,56098.0
2019-05-28 15:50:00,172.06,173.23,171.97,172.75,205478.0,172.06,173.23,171.97,172.75,205478.0
2019-05-29 09:30:00,171.15,171.87,168.88,169.54,24023.0,171.15,171.87,168.88,169.54,24023.0
2019-05-29 09:40:00,169.53,171.0,169.5,170.08,25595.0,169.53,171.0,169.5,170.08,25595.0
2019-05-29 09:50:00,170.08,170.91,169.58,170.9,25679.0,170.08,170.91,169.58,170.9,25679.0
2019-05-29 10:00:00,170.98,171.32,170.71,171.31,15225.0,170.98,171.32,170.71,171.31,15225.0
2019-05-29 10:10:00,171.31,171.69,171.02,171.2,18044.0,171.31,171.69,171.02,171.2,18044.0
2019-05-29 10:20:00,171.29,171.29,170.69,171.21,39748.0,171.29,171.29,170.69,171.21,39748.0
2019-05-29 10:30:00,171.12,171.48,170.53,170.81,97385.0,171.12,171.48,170.53,170.81,97385.0
2019-05-29 10:40:00,170.76,170.78,169.7,169.82,19135.0,170.76,170.78,169.7,169.82,19135.0
2019-05-29 10:50:00,169.82,170.1,169.43,169.68,20287.0,169.82,170.1,169.43,169.68,20287.0
2019-05-29 11:00:00,169.63,169.69,169.19,169.45,25552.0,169.63,169.69,169.19,169.45,25552.0
2019-05-29 11:10:00,169.47,169.59,168.62,168.69,19243.0,169.47,169.59,168.62,168.69,19243.0
2019-05-29 11:20:00,168.63,169.07,168.49,168.78,68743.0,168.63,169.07,168.49,168.78,68743.0
2019-05-29 11:30:00,168.71,168.87,167.48,167.48,32419.0,168.71,168.87,167.48,167.48,32419.0
2019-05-29 11:40:00,167.53,167.59,166.85,167.22,23054.0,167.53,167.59,166.85,167.22,23054.0
2019-05-29 11:50:00,167.17,167.53,166.75,167.09,22934.0,167.17,167.53,166.75,167.09,22934.0
2019-05-29 12:00:00,167.12,168.11,167.0,167.72,73964.0,167.12,168.11,167.0,167.72,73964.0
2019-05-29 12:10:00,167.77,168.81,167.61,168.7,62901.0,167.77,168.81,167.61,168.7,62901.0
2019-05-29 12:20:00,168.7,168.9,168.11,168.4,59835.0,168.7,168.9,168.11,168.4,59835.0
2019-05-29 12:30:00,168.32,168.78,168.11,168.77,41121.0,168.32,168.78,168.11,168.77,41121.0
2019-05-29 12:40:00,168.73,169.16,168.72,168.87,30173.0,168.73,169.16,168.72,168.87,30173.0
2019-05-29 12:50:00,168.88,169.04,168.86,168.97,24265.0,168.88,169.04,168.86,168.97,24265.0
2019-05-29 13:00:00,168.93,169.42,168.32,169.4,42874.0,168.93,169.42,168.32,169.4,42874.0
2019-05-29 13:10:00,169.58,169.73,168.81,168.81,16205.0,169.58,169.73,168.81,168.81,16205.0
2019-05-29 13:20:00,168.88,168.99,168.68,168.88,5513.0,168.88,168.99,168.68,168.88,5513.0
2019-05-29 13:30:00,168.81,168.98,168.72,168.8,11082.0,168.81,168.98,168.72,168.8,11082.0
2019-05-29 13:40:00,168.88,169.01,168.71,168.95,7352.0,168.88,169.01,168.71,168.95,7352.0
2019-05-29 13:50:00,168.95,169.08,168.4,168.4,18159.0,168.95,169.08,168.4,168.4,18159.0
2019-05-29 14:00:00,168.39,168.53,167.96,167.96,10714.0,168.39,168.53,167.96,167.96,10714.0
2019-05-29 14:10:00,167.9,168.13,167.69,168.0,12723.0,167.9,168.13,167.69,168.0,12723.0
2019-05-29 14:20:00,168.0,168.0,167.49,167.57,17843.0,168.0,168.0,167.49,167.57,17843.0
2019-05-29 14:30:00,167.57,167.57,167.0,167.1,15677.0,167.57,167.57,167.0,167.1,15677.0
2019-05-29 14:40:00,167.05,167.09,166.63,167.05,18640.0,167.05,167.09,166.63,167.05,18640.0
2019-05-29 14:50:00,166.98,167.46,166.8,167.19,29740.0,166.98,167.46,166.8,167.19,29740.0
2019-05-29 15:00:00,167.11,167.11,166.33,166.53,19642.0,167.11,167.11,166.33,166.53,19642.0
2019-05-29 15:10:00,166.44,166.58,166.36,166.48,26843.0,166.44,166.58,166.36,166.48,26843.0
2019-05-29 15:20:00,166.4,166.99,166.32,166.78,40374.0,166.4,166.99,166.32,166.78,40374.0
2019-05-29 15:30:00,166.82,167.3,166.49,167.03,46728.0,166.82,167.3,166.49,167.03,46728.0
2019-05-29 15:40:00,167.0,167.23,166.71,166.75,55061.0,167.0,167.23,166.71,166.75,55061.0
2019-05-29 15:50:00,166.73,166.75,166.3,166.55,101880.0,166.73,166.75,166.3,166.55,101880.0
2019-05-30 09:30:00,167.26,169.52,167.26,168.75,35446.0,167.26,169.52,167.26,168.75,35446.0
2019-05-30 09:40:00,168.53,169.54,168.37,169.5,29544.0,168.53,169.54,168.37,169.5,29544.0
2019-05-30 09:50:00,169.5,169.5,168.5,168.61,7838.0,169.5,169.5,168.5,168.61,7838.0
2019-05-30 10:00:00,168.56,169.27,168.5,169.01,10035.0,168.56,169.27,168.5,169.01,10035.0
2019-05-30 10:10:00,169.07,169.32,168.86,169.32,8525.0,169.07,169.32,168.86,169.32,8525.0
2019-05-30 10:20:00,169.43,169.69,168.9,169.11,14548.0,169.43,169.69,168.9,169.11,14548.0
2019-05-30 10:30:00,169.09,169.44,168.9,168.98,29917.0,169.09,169.44,168.9,168.98,29917.0
2019-05-30 10:40:00,168.93,168.93,168.47,168.47,9820.0,168.93,168.93,168.47,168.47,9820.0
2019-05-30 10:50:00,168.62,168.83,168.27,168.27,32800.0,168.62,168.83,168.27,168.27,32800.0
2019-05-30 11:00:00,168.24,168.5,167.85,168.5,19236.0,168.24,168.5,167.85,168.5,19236.0
2019-05-30 11:10:00,168.55,168.7,168.27,168.64,11233.0,168.55,168.7,168.27,168.64,11233.0
2019-05-30 11:20:00,168.62,168.62,168.19,168.42,6344.0,168.62,168.62,168.19,168.42,6344.0
2019-05-30 11:30:00,168.42,168.47,167.93,168.14,4370.0,168.42,168.47,167.93,168.14,4370.0
2019-05-30 11:40:00,168.05,168.44,167.99,168.16,6299.0,168.05,168.44,167.99,168.16,6299.0
2019-05-30 11:50:00,168.07,168.26,167.85,168.15,5384.0,168.07,168.26,167.85,168.15,5384.0
2019-05-30 12:00:00,168.19,168.66,168.05,168.33,17039.0,168.19,168.66,168.05,168.33,17039.0
2019-05-30 12:10:00,168.28,168.79,168.23,168.75,6247.0,168.28,168.79,168.23,168.75,6247.0
2019-05-30 12:20:00,168.7,168.94,168.7,168.7,1600.0,168.7,168.94,168.7,168.7,1600.0
2019-05-30 12:30:00,168.72,169.23,168.71,169.16,12531.0,168.72,169.23,168.71,169.16,12531.0
2019-05-30 12:40:00,169.11,169.72,169.11,169.62,11044.0,169.11,169.72,169.11,169.62,11044.0
2019-05-30 12:50:00,169.63,169.85,169.63,169.84,3076.0,169.63,169.85,169.63,169.84,3076.0
2019-05-30 13:00:00,169.81,169.82,169.5,169.54,5525.0,169.81,169.82,169.5,169.54,5525.0
2019-05-30 13:10:00,169.6,169.76,169.46,169.56,4587.0,169.6,169.76,169.46,169.56,4587.0
2019-05-30 13:20:00,169.63,169.71,169.32,169.32,4360.0,169.63,169.71,169.32,169.32,4360.0
2019-05-30 13:30:00,169.36,169.4,169.01,169.22,4243.0,169.36,169.4,169.01,169.22,4243.0
2019-05-30 13:40:00,169.14,169.52,169.12,169.46,8747.0,169.14,169.52,169.12,169.46,8747.0
2019-05-30 13:50:00,169.43,169.61,169.34,169.6,9039.0,169.43,169.61,169.34,169.6,9039.0
2019-05-30 14:00:00,169.54,169.96,169.54,169.9,34283.0,169.54,169.96,169.54,169.9,34283.0
2019-05-30 14:10:00,169.97,170.0,169.68,169.86,20840.0,169.97,170.0,169.68,169.86,20840.0
2019-05-30 14:20:00,169.8,169.93,169.55,169.63,4298.0,169.8,169.93,169.55,169.63,4298.0
2019-05-30 14:30:00,169.5,169.61,168.85,168.92,8619.0,169.5,169.61,168.85,168.92,8619.0
2019-05-30 14:40:00,168.97,169.02,168.52,168.74,17730.0,168.97,169.02,168.52,168.74,17730.0
2019-05-30 14:50:00,168.85,169.38,168.77,169.38,4825.0,168.85,169.38,168.77,169.38,4825.0
2019-05-30 15:00:00,169.39,169.52,168.85,169.16,9500.0,169.39,169.52,168.85,169.16,9500.0
2019-05-30 15:10:00,169.09,169.57,169.09,169.55,7596.0,169.09,169.57,169.09,169.55,7596.0
2019-05-30 15:20:00,169.51,169.92,169.33,169.8,14841.0,169.51,169.92,169.33,169.8,14841.0
2019-05-30 15:30:00,169.75,170.11,169.5,169.85,18804.0,169.75,170.11,169.5,169.85,18804.0
2019-05-30 15:40:00,169.88,170.2,169.85,170.14,22145.0,169.88,170.2,169.85,170.14,22145.0
2019-05-30 15:50:00,170.14,170.5,170.09,170.15,93595.0,170.14,170.5,170.09,170.15,93595.0
2019-05-31 09:30:00,168.49,169.99,167.84,169.88,14585.0,168.49,169.99,167.84,169.88,14585.0
2019-05-31 09:40:00,169.69,169.73,168.15,168.15,19273.0,169.69,169.73,168.15,168.15,19273.0
2019-05-31 09:50:00,168.11,168.35,167.5,167.51,12574.0,168.11,168.35,167.5,167.51,12574.0
2019-05-31 10:00:00,167.49,167.52,166.89,167.25,16837.0,167.49,167.52,166.89,167.25,16837.0
2019-05-31 10:10:00,167.29,167.67,167.01,167.48,13206.0,167.29,167.67,167.01,167.48,13206.0
2019-05-31 10:20:00,167.75,167.98,167.38,167.87,9500.0,167.75,167.98,167.38,167.87,9500.0
2019-05-31 10:30:00,168.04,168.76,167.97,168.38,16585.0,168.04,168.76,167.97,168.38,16585.0
2019-05-31 10:40:00,168.02,168.1,167.75,168.09,4200.0,168.02,168.1,167.75,168.09,4200.0
2019-05-31 10:50:00,168.04,168.32,167.82,168.25,7087.0,168.04,168.32,167.82,168.25,7087.0
2019-05-31 11:00:00,168.25,168.73,168.13,168.55,5834.0,168.25,168.73,168.13,168.55,5834.0
2019-05-31 11:10:00,168.42,168.5,168.15,168.23,6461.0,168.42,168.5,168.15,168.23,6461.0
2019-05-31 11:20:00,168.16,168.76,168.09,168.66,6355.0,168.16,168.76,168.09,168.66,6355.0
2019-05-31 11:30:00,168.65,168.72,167.88,168.16,5055.0,168.65,168.72,167.88,168.16,5055.0
2019-05-31 11:40:00,168.23,168.67,168.19,168.52,3786.0,168.23,168.67,168.19,168.52,3786.0
2019-05-31 11:50:00,168.56,168.56,168.24,168.51,6418.0,168.56,168.56,168.24,168.51,6418.0
2019-05-31 12:00:00,168.49,168.54,168.09,168.19,3400.0,168.49,168.54,168.09,168.19,3400.0
2019-05-31 12:10:00,168.16,168.16,167.92,168.04,3300.0,168.16,168.16,167.92,168.04,3300.0
2019-05-31 12:20:00,167.97,168.07,167.6,167.89,4254.0,167.97,168.07,167.6,167.89,4254.0
2019-05-31 12:30:00,167.89,168.11,167.77,167.96,4300.0,167.89,168.11,167.77,167.96,4300.0
2019-05-31 12:40:00,168.05,168.14,167.8,168.07,5856.0,168.05,168.14,167.8,168.07,5856.0
2019-05-31 12:50:00,168.04,168.29,167.74,167.81,11829.0,168.04,168.29,167.74,167.81,11829.0
2019-05-31 13:00:00,167.86,168.16,167.76,168.16,7043.0,167.86,168.16,167.76,168.16,7043.0
2019-05-31 13:10:00,168.16,168.72,168.16,168.64,7626.0,168.16,168.72,168.16,168.64,7626.0
2019-05-31 13:20:00,168.68,168.76,168.6,168.76,2900.0,168.68,168.76,168.6,168.76,2900.0
2019-05-31 13:30:00,168.81,168.85,168.57,168.69,3063.0,168.81,168.85,168.57,168.69,3063.0
2019-05-31 13:40:00,168.56,168.6,168.3,168.51,5773.0,168.56,168.6,168.3,168.51,5773.0
2019-05-31 13:50:00,168.42,168.47,168.07,168.34,4355.0,168.42,168.47,168.07,168.34,4355.0
2019-05-31 14:00:00,168.29,168.41,167.79,167.92,8844.0,168.29,168.41,167.79,167.92,8844.0
2019-05-31 14:10:00,167.82,167.9,167.62,167.7,5141.0,167.82,167.9,167.62,167.7,5141.0
2019-05-31 14:20:00,167.61,167.75,167.53,167.66,7305.0,167.61,167.75,167.53,167.66,7305.0
2019-05-31 14:30:00,167.67,167.71,167.14,167.14,7594.0,167.67,167.71,167.14,167.14,7594.0
2019-05-31 14:40:00,167.16,167.76,167.14,167.62,23072.0,167.16,167.76,167.14,167.62,23072.0
2019-05-31 14:50:00,167.65,167.76,167.54,167.58,5444.0,167.65,167.76,167.54,167.58,5444.0
2019-05-31 15:00:00,167.57,167.57,167.1,167.43,12108.0,167.57,167.57,167.1,167.43,12108.0
2019-05-31 15:10:00,167.39,167.42,167.04,167.07,12965.0,167.39,167.42,167.04,167.07,12965.0
2019-05-31 15:20:00,167.04,167.14,166.88,167.07,14138.0,167.04,167.14,166.88,167.07,14138.0
2019-05-31 15:30:00,166.96,167.07,166.5,166.56,20734.0,166.96,167.07,166.5,166.56,20734.0
2019-05-31 15:40:00,166.62,166.82,166.53,166.8,19544.0,166.62,166.82,166.53,166.8,19544.0
2019-05-31 15:50:00,166.78,166.91,166.1,166.13,98486.0,166.78,166.91,166.1,166.13,98486.0
2019-06-03 09:30:00,166.87,168.85,166.87,168.2,17454.0,166.87,168.85,166.87,168.2,17454.0
2019-06-03 09:40:00,167.95,168.13,167.0,167.34,9021.0,167.95,168.13,167.0,167.34,9021.0
2019-06-03 09:50:00,167.34,167.63,166.71,166.96,10645.0,167.34,167.63,166.71,166.96,10645.0
2019-06-03 10:00:00,166.72,166.95,166.27,166.56,10579.0,166.72,166.95,166.27,166.56,10579.0
2019-06-03 10:10:00,166.38,167.01,166.26,166.99,15311.0,166.38,167.01,166.26,166.99,15311.0
2019-06-03 10:20:00,166.86,167.78,166.65,167.61,9422.0,166.86,167.78,166.65,167.61,9422.0
2019-06-03 10:30:00,167.58,167.78,167.05,167.23,18607.0,167.58,167.78,167.05,167.23,18607.0
2019-06-03 10:40:00,167.22,167.95,167.16,167.83,28560.0,167.22,167.95,167.16,167.83,28560.0
2019-06-03 10:50:00,167.82,168.45,167.38,168.35,12283.0,167.82,168.45,167.38,168.35,12283.0
2019-06-03 11:00:00,168.3,168.74,167.98,168.39,22538.0,168.3,168.74,167.98,168.39,22538.0
2019-06-03 11:10:00,168.43,168.61,168.19,168.26,9927.0,168.43,168.61,168.19,168.26,9927.0
2019-06-03 11:20:00,168.18,168.48,168.18,168.23,6513.0,168.18,168.48,168.18,168.23,6513.0
2019-06-03 11:30:00,168.22,168.28,167.61,167.81,5754.0,168.22,168.28,167.61,167.81,5754.0
2019-06-03 11:40:00,167.77,167.91,167.4,167.55,9429.0,167.77,167.91,167.4,167.55,9429.0
2019-06-03 11:50:00,167.59,167.86,167.29,167.45,5808.0,167.59,167.86,167.29,167.45,5808.0
2019-06-03 12:00:00,167.44,167.79,166.92,166.93,7329.0,167.44,167.79,166.92,166.93,7329.0
2019-06-03 12:10:00,167.03,167.24,166.49,166.82,10320.0,167.03,167.24,166.49,166.82,10320.0
2019-06-03 12:20:00,166.76,166.76,166.42,166.48,4000.0,166.76,166.76,166.42,166.48,4000.0
2019-06-03 12:30:00,166.69,167.07,166.53,167.07,5502.0,166.69,167.07,166.53,167.07,5502.0
2019-06-03 12:40:00,166.91,167.05,166.61,167.02,4846.0,166.91,167.05,166.61,167.02,4846.0
2019-06-03 12:50:00,167.01,167.01,166.26,166.27,8896.0,167.01,167.01,166.26,166.27,8896.0
2019-06-03 13:00:00,166.25,166.66,165.93,166.66,25274.0,166.25,166.66,165.93,166.66,25274.0
2019-06-03 13:10:00,166.82,166.9,166.52,166.72,6188.0,166.82,166.9,166.52,166.72,6188.0
2019-06-03 13:20:00,166.8,167.57,166.45,167.13,10767.0,166.8,167.57,166.45,167.13,10767.0
2019-06-03 13:30:00,167.11,167.25,166.57,167.01,9086.0,167.11,167.25,166.57,167.01,9086.0
2019-06-03 13:40:00,167.07,167.44,166.96,167.18,4900.0,167.07,167.44,166.96,167.18,4900.0
2019-06-03 13:50:00,167.05,167.37,166.86,167.34,4034.0,167.05,167.37,166.86,167.34,4034.0
2019-06-03 14:00:00,167.24,167.48,166.96,167.2,23601.0,167.24,167.48,166.96,167.2,23601.0
2019-06-03 14:10:00,167.16,167.16,166.09,166.52,26724.0,167.16,167.16,166.09,166.52,26724.0
2019-06-03 14:20:00,166.48,167.47,166.47,167.28,18993.0,166.48,167.47,166.47,167.28,18993.0
2019-06-03 14:30:00,167.41,167.49,166.76,166.96,9534.0,167.41,167.49,166.76,166.96,9534.0
2019-06-03 14:40:00,166.87,167.01,166.47,166.63,6167.0,166.87,167.01,166.47,166.63,6167.0
2019-06-03 14:50:00,166.62,166.64,166.25,166.46,8265.0,166.62,166.64,166.25,166.46,8265.0
2019-06-03 15:00:00,166.45,166.46,165.95,166.02,7604.0,166.45,166.46,165.95,166.02,7604.0
2019-06-03 15:10:00,165.91,166.5,165.79,166.26,14850.0,165.91,166.5,165.79,166.26,14850.0
2019-06-03 15:20:00,166.25,166.52,165.83,166.14,19967.0,166.25,166.52,165.83,166.14,19967.0
2019-06-03 15:30:00,166.13,166.42,165.96,166.04,23662.0,166.13,166.42,165.96,166.04,23662.0
2019-06-03 15:40:00,166.09,166.74,166.04,166.72,44937.0,166.09,166.74,166.04,166.72,44937.0
2019-06-03 15:50:00,166.73,166.98,166.4,166.64,84311.0,166.73,166.98,166.4,166.64,84311.0
2019-06-04 09:30:00,168.16,168.5,167.08,167.4,28115.0,168.16,168.5,167.08,167.4,28115.0
2019-06-04 09:40:00,167.36,168.45,167.16,168.45,16889.0,167.36,168.45,167.16,168.45,16889.0
2019-06-04 09:50:00,168.3,168.49,167.63,167.74,11612.0,168.3,168.49,167.63,167.74,11612.0
2019-06-04 10:00:00,167.76,168.47,167.64,167.64,8967.0,167.76,168.47,167.64,167.64,8967.0
2019-06-04 10:10:00,167.81,168.27,167.64,168.03,5130.0,167.81,168.27,167.64,168.03,5130.0
2019-06-04 10:20:00,167.99,168.83,167.76,168.83,13345.0,167.99,168.83,167.76,168.83,13345.0
2019-06-04 10:30:00,168.85,169.06,168.66,168.87,15496.0,168.85,169.06,168.66,168.87,15496.0
2019-06-04 10:40:00,168.82,169.28,168.73,169.07,25056.0,168.82,169.28,168.73,169.07,25056.0
2019-06-04 10:50:00,169.2,169.61,169.13,169.48,9810.0,169.2,169.61,169.13,169.48,9810.0
2019-06-04 11:00:00,169.45,170.0,169.44,170.0,10874.0,169.45,170.0,169.44,170.0,10874.0
2019-06-04 11:10:00,170.06,170.17,169.8,170.17,9005.0,170.06,170.17,169.8,170.17,9005.0
2019-06-04 11:20:00,170.08,170.58,170.05,170.5,17725.0,170.08,170.58,170.05,170.5,17725.0
2019-06-04 11:30:00,170.52,170.99,170.52,170.81,6153.0,170.52,170.99,170.52,170.81,6153.0
2019-06-04 11:40:00,170.75,171.4,170.75,171.4,10080.0,170.75,171.4,170.75,171.4,10080.0
2019-06-04 11:50:00,171.4,171.69,171.07,171.32,18222.0,171.4,171.69,171.07,171.32,18222.0
2019-06-04 12:00:00,171.36,171.72,171.17,171.4,14806.0,171.36,171.72,171.17,171.4,14806.0
2019-06-04 12:10:00,171.43,171.86,171.29,171.86,11838.0,171.43,171.86,171.29,171.86,11838.0
2019-06-04 12:20:00,171.83,172.0,171.7,172.0,11687.0,171.83,172.0,171.7,172.0,11687.0
2019-06-04 12:30:00,172.03,172.07,171.55,171.55,6876.0,172.03,172.07,171.55,171.55,6876.0
2019-06-04 12:40:00,171.59,171.92,171.59,171.92,2239.0,171.59,171.92,171.59,171.92,2239.0
2019-06-04 12:50:00,171.94,172.4,171.94,172.13,10770.0,171.94,172.4,171.94,172.13,10770.0
2019-06-04 13:00:00,172.07,172.14,171.88,172.11,5090.0,172.07,172.14,171.88,172.11,5090.0
2019-06-04 13:10:00,172.17,172.25,172.02,172.22,19958.0,172.17,172.25,172.02,172.22,19958.0
2019-06-04 13:20:00,172.29,172.56,172.09,172.54,10311.0,172.29,172.56,172.09,172.54,10311.0
2019-06-04 13:30:00,172.6,172.94,172.51,172.58,16647.0,172.6,172.94,172.51,172.58,16647.0
2019-06-04 13:40:00,172.61,172.69,172.34,172.38,10200.0,172.61,172.69,172.34,172.38,10200.0
2019-06-04 13:50:00,172.36,172.97,172.34,172.81,31858.0,172.36,172.97,172.34,172.81,31858.0
2019-06-04 14:00:00,172.77,172.77,172.22,172.3,12551.0,172.77,172.77,172.22,172.3,12551.0
2019-06-04 14:10:00,172.38,172.5,172.09,172.3,8399.0,172.38,172.5,172.09,172.3,8399.0
2019-06-04 14:20:00,172.3,172.47,172.11,172.34,12720.0,172.3,172.47,172.11,172.34,12720.0
2019-06-04 14:30:00,172.31,172.35,171.92,172.02,24811.0,172.31,172.35,171.92,172.02,24811.0
2019-06-04 14:40:00,171.93,171.95,171.55,171.59,19708.0,171.93,171.95,171.55,171.59,19708.0
2019-06-04 14:50:00,171.62,171.68,171.33,171.33,16137.0,171.62,171.68,171.33,171.33,16137.0
2019-06-04 15:00:00,171.39,171.59,171.24,171.59,22697.0,171.39,171.59,171.24,171.59,22697.0
2019-06-04 15:10:00,171.62,171.74,171.36,171.5,20070.0,171.62,171.74,171.36,171.5,20070.0
2019-06-04 15:20:00,171.48,171.8,171.48,171.57,25225.0,171.48,171.8,171.48,171.57,25225.0
2019-06-04 15:30:00,171.5,171.5,171.23,171.33,22096.0,171.5,171.5,171.23,171.33,22096.0
2019-06-04 15:40:00,171.34,171.44,171.09,171.19,25563.0,171.34,171.44,171.09,171.19,25563.0
2019-06-04 15:50:00,171.2,171.52,171.12,171.27,148833.0,171.2,171.52,171.12,171.27,148833.0
2019-06-05 09:30:00,172.39,173.34,171.9,172.92,29021.0,172.39,173.34,171.9,172.92,29021.0
2019-06-05 09:40:00,172.91,172.91,171.62,172.45,26707.0,172.91,172.91,171.62,172.45,26707.0
2019-06-05 09:50:00,172.44,172.52,171.01,171.43,29676.0,172.44,172.52,171.01,171.43,29676.0
2019-06-05 10:00:00,171.43,171.58,170.49,170.95,24332.0,171.43,171.58,170.49,170.95,24332.0
2019-06-05 10:10:00,171.03,171.06,170.5,170.68,9788.0,171.03,171.06,170.5,170.68,9788.0
2019-06-05 10:20:00,170.79,171.31,170.39,171.09,18273.0,170.79,171.31,170.39,171.09,18273.0
2019-06-05 10:30:00,171.0,171.35,170.74,171.35,11462.0,171.0,171.35,170.74,171.35,11462.0
2019-06-05 10:40:00,171.35,171.5,171.15,171.25,9147.0,171.35,171.5,171.15,171.25,9147.0
2019-06-05 10:50:00,171.25,171.25,170.48,170.54,14186.0,171.25,171.25,170.48,170.54,14186.0
2019-06-05 11:00:00,170.87,171.26,170.68,170.9,9747.0,170.87,171.26,170.68,170.9,9747.0
2019-06-05 11:10:00,170.86,171.22,170.74,170.97,10277.0,170.86,171.22,170.74,170.97,10277.0
2019-06-05 11:20:00,171.03,171.6,170.81,171.6,21400.0,171.03,171.6,170.81,171.6,21400.0
2019-06-05 11:30:00,171.74,172.07,171.59,171.87,8172.0,171.74,172.07,171.59,171.87,8172.0
2019-06-05 11:40:00,171.88,172.13,171.59,171.92,10135.0,171.88,172.13,171.59,171.92,10135.0
2019-06-05 11:50:00,171.89,172.5,171.83,172.28,19479.0,171.89,172.5,171.83,172.28,19479.0
2019-06-05 12:00:00,172.29,172.45,172.0,172.04,5861.0,172.29,172.45,172.0,172.04,5861.0
2019-06-05 12:10:00,172.08,172.11,171.56,172.07,6613.0,172.08,172.11,171.56,172.07,6613.0
2019-06-05 12:20:00,172.08,172.5,172.08,172.39,13536.0,172.08,172.5,172.08,172.39,13536.0
2019-06-05 12:30:00,172.34,172.75,172.17,172.75,14843.0,172.34,172.75,172.17,172.75,14843.0
2019-06-05 12:40:00,172.61,172.79,172.53,172.53,8818.0,172.61,172.79,172.53,172.53,8818.0
2019-06-05 12:50:00,172.63,172.99,172.59,172.59,8439.0,172.63,172.99,172.59,172.59,8439.0
2019-06-05 13:00:00,172.63,173.11,172.63,173.11,6764.0,172.63,173.11,172.63,173.11,6764.0
2019-06-05 13:10:00,173.11,173.25,172.69,172.72,11985.0,173.11,173.25,172.69,172.72,11985.0
2019-06-05 13:20:00,172.78,173.22,172.78,173.22,8107.0,172.78,173.22,172.78,173.22,8107.0
2019-06-05 13:30:00,173.15,173.28,173.01,173.15,13208.0,173.15,173.28,173.01,173.15,13208.0
2019-06-05 13:40:00,173.12,173.23,172.88,172.88,9487.0,173.12,173.23,172.88,172.88,9487.0
2019-06-05 13:50:00,172.94,172.94,172.51,172.78,9983.0,172.94,172.94,172.51,172.78,9983.0
2019-06-05 14:00:00,172.73,173.05,172.65,173.04,12749.0,172.73,173.05,172.65,173.04,12749.0
2019-06-05 14:10:00,173.11,173.27,172.85,172.89,15841.0,173.11,173.27,172.85,172.89,15841.0
2019-06-05 14:20:00,172.93,173.47,172.93,173.45,9313.0,172.93,173.47,172.93,173.45,9313.0
2019-06-05 14:30:00,173.5,173.63,173.22,173.5,15050.0,173.5,173.63,173.22,173.5,15050.0
2019-06-05 14:40:00,173.57,173.8,173.43,173.43,16330.0,173.57,173.8,173.43,173.43,16330.0
2019-06-05 14:50:00,173.43,173.59,173.28,173.53,13166.0,173.43,173.59,173.28,173.53,13166.0
2019-06-05 15:00:00,173.53,173.81,173.43,173.51,14812.0,173.53,173.81,173.43,173.51,14812.0
2019-06-05 15:10:00,173.56,173.98,173.55,173.93,16067.0,173.56,173.98,173.55,173.93,16067.0
2019-06-05 15:20:00,173.93,173.98,173.45,173.57,25516.0,173.93,173.98,173.45,173.57,25516.0
2019-06-05 15:30:00,173.56,173.61,173.2,173.58,25554.0,173.56,173.61,173.2,173.58,25554.0
2019-06-05 15:40:00,173.52,173.77,173.46,173.52,39913.0,173.52,173.77,173.46,173.52,39913.0
2019-06-05 15:50:00,173.54,174.0,173.22,173.26,106717.0,173.54,174.0,173.22,173.26,106717.0
2019-06-06 09:30:00,173.3,173.99,172.74,173.57,14315.0,173.3,173.99,172.74,173.57,14315.0
2019-06-06 09:40:00,173.35,173.74,172.44,172.44,6353.0,173.35,173.74,172.44,172.44,6353.0
2019-06-06 09:50:00,172.5,172.65,171.68,172.38,14544.0,172.5,172.65,171.68,172.38,14544.0
2019-06-06 10:00:00,172.0,172.73,171.83,172.2,8555.0,172.0,172.73,171.83,172.2,8555.0
2019-06-06 10:10:00,172.13,172.6,172.11,172.27,19603.0,172.13,172.6,172.11,172.27,19603.0
2019-06-06 10:20:00,172.12,172.3,171.76,171.76,12426.0,172.12,172.3,171.76,171.76,12426.0
2019-06-06 10:30:00,171.78,172.37,171.67,172.3,5117.0,171.78,172.37,171.67,172.3,5117.0
2019-06-06 10:40:00,172.39,172.43,171.72,171.95,6346.0,172.39,172.43,171.72,171.95,6346.0
2019-06-06 10:50:00,171.97,172.15,171.38,171.38,7182.0,171.97,172.15,171.38,171.38,7182.0
2019-06-06 11:00:00,171.41,171.63,171.18,171.55,9439.0,171.41,171.63,171.18,171.55,9439.0
2019-06-06 11:10:00,171.55,171.55,171.06,171.3,19731.0,171.55,171.55,171.06,171.3,19731.0
2019-06-06 11:20:00,171.45,171.45,170.89,171.15,12500.0,171.45,171.45,170.89,171.15,12500.0
2019-06-06 11:30:00,171.14,171.14,170.57,170.58,9793.0,171.14,171.14,170.57,170.58,9793.0
2019-06-06 11:40:00,170.5,170.77,170.12,170.31,11456.0,170.5,170.77,170.12,170.31,11456.0
2019-06-06 11:50:00,170.38,170.47,170.02,170.15,9128.0,170.38,170.47,170.02,170.15,9128.0
2019-06-06 12:00:00,170.13,170.2,169.93,170.13,5886.0,170.13,170.2,169.93,170.13,5886.0
2019-06-06 12:10:00,170.06,170.09,169.73,169.95,7522.0,170.06,170.09,169.73,169.95,7522.0
2019-06-06 12:20:00,169.89,170.02,169.45,169.52,8376.0,169.89,170.02,169.45,169.52,8376.0
2019-06-06 12:30:00,169.57,169.92,169.32,169.32,7073.0,169.57,169.92,169.32,169.32,7073.0
2019-06-06 12:40:00,169.25,169.34,169.0,169.34,25429.0,169.25,169.34,169.0,169.34,25429.0
2019-06-06 12:50:00,169.27,169.27,168.76,168.87,9910.0,169.27,169.27,168.76,168.87,9910.0
2019-06-06 13:00:00,168.81,168.9,168.06,168.4,16627.0,168.81,168.9,168.06,168.4,16627.0
2019-06-06 13:10:00,168.4,168.57,168.17,168.3,14008.0,168.4,168.57,168.17,168.3,14008.0
2019-06-06 13:20:00,168.3,168.3,167.89,168.05,11697.0,168.3,168.3,167.89,168.05,11697.0
2019-06-06 13:30:00,168.06,168.14,167.72,167.83,92215.0,168.06,168.14,167.72,167.83,92215.0
2019-06-06 13:40:00,167.78,167.99,167.68,167.73,11366.0,167.78,167.99,167.68,167.73,11366.0
2019-06-06 13:50:00,167.76,167.94,167.52,167.61,14301.0,167.76,167.94,167.52,167.61,14301.0
2019-06-06 14:00:00,167.61,167.93,167.55,167.76,30791.0,167.61,167.93,167.55,167.76,30791.0
2019-06-06 14:10:00,167.83,168.25,167.83,168.13,6960.0,167.83,168.25,167.83,168.13,6960.0
2019-06-06 14:20:00,168.17,168.17,167.74,167.84,8438.0,168.17,168.17,167.74,167.84,8438.0
2019-06-06 14:30:00,167.82,168.51,167.8,168.45,22035.0,167.82,168.51,167.8,168.45,22035.0
2019-06-06 14:40:00,168.49,168.86,168.38,168.38,11282.0,168.49,168.86,168.38,168.38,11282.0
2019-06-06 14:50:00,168.4,168.49,168.14,168.2,14595.0,168.4,168.49,168.14,168.2,14595.0
2019-06-06 15:00:00,168.23,168.33,167.86,167.98,14956.0,168.23,168.33,167.86,167.98,14956.0
2019-06-06 15:10:00,167.95,168.24,167.95,168.14,16727.0,167.95,168.24,167.95,168.14,16727.0
2019-06-06 15:20:00,168.15,168.36,168.0,168.22,18158.0,168.15,168.36,168.0,168.22,18158.0
2019-06-06 15:30:00,168.19,168.56,167.99,168.37,24257.0,168.19,168.56,167.99,168.37,24257.0
2019-06-06 15:40:00,168.37,168.41,168.02,168.2,40734.0,168.37,168.41,168.02,168.2,40734.0
2019-06-06 15:50:00,168.13,168.29,167.42,167.82,107631.0,168.13,168.29,167.42,167.82,107631.0
2019-06-07 09:30:00,169.43,170.77,169.25,170.75,59535.0,169.43,170.77,169.25,170.75,59535.0
2019-06-07 09:40:00,170.83,171.32,169.88,170.15,21787.0,170.83,171.32,169.88,170.15,21787.0
2019-06-07 09:50:00,170.31,171.35,170.31,171.24,21433.0,170.31,171.35,170.31,171.24,21433.0
2019-06-07 10:00:00,171.0,171.48,170.69,170.84,29479.0,171.0,171.48,170.69,170.84,29479.0
2019-06-07 10:10:00,170.87,171.0,170.47,170.89,8249.0,170.87,171.0,170.47,170.89,8249.0
2019-06-07 10:20:00,170.84,171.06,170.5,171.03,21397.0,170.84,171.06,170.5,171.03,21397.0
2019-06-07 10:30:00,171.06,171.71,171.03,171.71,30626.0,171.06,171.71,171.03,171.71,30626.0
2019-06-07 10:40:00,171.63,172.48,171.61,172.34,10077.0,171.63,172.48,171.61,172.34,10077.0
2019-06-07 10:50:00,172.37,173.05,172.31,173.03,24654.0,172.37,173.05,172.31,173.03,24654.0
2019-06-07 11:00:00,173.12,173.29,171.96,172.29,81055.0,173.12,173.29,171.96,172.29,81055.0
2019-06-07 11:10:00,172.3,172.5,171.97,172.03,13846.0,172.3,172.5,171.97,172.03,13846.0
2019-06-07 11:20:00,172.03,172.4,171.71,171.86,10996.0,172.03,172.4,171.71,171.86,10996.0
2019-06-07 11:30:00,171.95,172.09,171.64,171.93,4900.0,171.95,172.09,171.64,171.93,4900.0
2019-06-07 11:40:00,171.88,172.06,171.88,172.0,7139.0,171.88,172.06,171.88,172.0,7139.0
2019-06-07 11:50:00,171.93,172.26,171.9,172.06,20174.0,171.93,172.26,171.9,172.06,20174.0
2019-06-07 12:00:00,172.03,172.4,172.03,172.4,4750.0,172.03,172.4,172.03,172.4,4750.0
2019-06-07 12:10:00,172.31,172.7,172.29,172.65,6757.0,172.31,172.7,172.29,172.65,6757.0
2019-06-07 12:20:00,172.6,172.97,172.54,172.88,11543.0,172.6,172.97,172.54,172.88,11543.0
2019-06-07 12:30:00,172.92,173.68,172.86,173.2,9178.0,172.92,173.68,172.86,173.2,9178.0
2019-06-07 12:40:00,173.26,173.52,173.19,173.19,5181.0,173.26,173.52,173.19,173.19,5181.0
2019-06-07 12:50:00,173.2,173.49,173.14,173.37,6501.0,173.2,173.49,173.14,173.37,6501.0
2019-06-07 13:00:00,173.35,173.55,173.22,173.34,6012.0,173.35,173.55,173.22,173.34,6012.0
2019-06-07 13:10:00,173.29,173.29,172.95,173.17,5910.0,173.29,173.29,172.95,173.17,5910.0
2019-06-07 13:20:00,173.24,173.39,173.12,173.39,5985.0,173.24,173.39,173.12,173.39,5985.0
2019-06-07 13:30:00,173.36,173.6,173.33,173.6,8961.0,173.36,173.6,173.33,173.6,8961.0
2019-06-07 13:40:00,173.66,173.68,173.31,173.34,8164.0,173.66,173.68,173.31,173.34,8164.0
2019-06-07 13:50:00,173.34,173.42,173.23,173.42,7034.0,173.34,173.42,173.23,173.42,7034.0
2019-06-07 14:00:00,173.42,173.42,173.05,173.27,7035.0,173.42,173.42,173.05,173.27,7035.0
2019-06-07 14:10:00,173.24,173.34,173.06,173.11,10936.0,173.24,173.34,173.06,173.11,10936.0
2019-06-07 14:20:00,173.07,173.32,173.04,173.15,6204.0,173.07,173.32,173.04,173.15,6204.0
2019-06-07 14:30:00,173.11,173.32,172.98,173.3,11559.0,173.11,173.32,172.98,173.3,11559.0
2019-06-07 14:40:00,173.34,173.4,172.93,172.96,11880.0,173.34,173.4,172.93,172.96,11880.0
2019-06-07 14:50:00,172.97,173.26,172.97,173.09,10229.0,172.97,173.26,172.97,173.09,10229.0
2019-06-07 15:00:00,173.09,173.51,173.08,173.28,11449.0,173.09,173.51,173.08,173.28,11449.0
2019-06-07 15:10:00,173.28,173.54,173.17,173.46,12614.0,173.28,173.54,173.17,173.46,12614.0
2019-06-07 15:20:00,173.47,173.83,173.34,173.57,16458.0,173.47,173.83,173.34,173.57,16458.0
2019-06-07 15:30:00,173.58,173.83,173.52,173.7,24477.0,173.58,173.83,173.52,173.7,24477.0
2019-06-07 15:40:00,173.73,173.98,173.6,173.69,27091.0,173.73,173.98,173.6,173.69,27091.0
2019-06-07 15:50:00,173.71,173.8,173.37,173.51,80978.0,173.71,173.8,173.37,173.51,80978.0
2019-06-10 09:30:00,173.29,173.62,172.64,172.93,28948.0,173.29,173.62,172.64,172.93,28948.0
2019-06-10 09:40:00,172.9,173.66,172.61,173.15,6663.0,172.9,173.66,172.61,173.15,6663.0
2019-06-10 09:50:00,173.0,173.18,172.5,173.08,10268.0,173.0,173.18,172.5,173.08,10268.0
2019-06-10 10:00:00,173.02,173.1,172.04,172.08,17705.0,173.02,173.1,172.04,172.08,17705.0
2019-06-10 10:10:00,171.94,172.11,171.51,172.04,25154.0,171.94,172.11,171.51,172.04,25154.0
2019-06-10 10:20:00,172.08,172.2,171.57,172.2,17272.0,172.08,172.2,171.57,172.2,17272.0
2019-06-10 10:30:00,172.21,172.28,171.88,171.99,36923.0,172.21,172.28,171.88,171.99,36923.0
2019-06-10 10:40:00,171.96,172.59,171.9,172.59,23000.0,171.96,172.59,171.9,172.59,23000.0
2019-06-10 10:50:00,172.51,172.54,172.05,172.34,26454.0,172.51,172.54,172.05,172.34,26454.0
2019-06-10 11:00:00,172.35,172.44,172.04,172.41,20492.0,172.35,172.44,172.04,172.41,20492.0
2019-06-10 11:10:00,172.41,172.86,172.41,172.86,12613.0,172.41,172.86,172.41,172.86,12613.0
2019-06-10 11:20:00,172.8,173.24,172.8,172.86,8153.0,172.8,173.24,172.8,172.86,8153.0
2019-06-10 11:30:00,172.81,173.13,172.8,172.96,36112.0,172.81,173.13,172.8,172.96,36112.0
2019-06-10 11:40:00,172.96,173.58,172.96,173.46,9040.0,172.96,173.58,172.96,173.46,9040.0
2019-06-10 11:50:00,173.47,173.6,173.11,173.11,6164.0,173.47,173.6,173.11,173.11,6164.0
2019-06-10 12:00:00,173.19,173.39,173.07,173.09,5315.0,173.19,173.39,173.07,173.09,5315.0
2019-06-10 12:10:00,173.14,173.14,172.79,172.84,10166.0,173.14,173.14,172.79,172.84,10166.0
2019-06-10 12:20:00,172.92,173.11,172.8,173.08,7252.0,172.92,173.11,172.8,173.08,7252.0
2019-06-10 12:30:00,173.02,173.22,173.0,173.2,8835.0,173.02,173.22,173.0,173.2,8835.0
2019-06-10 12:40:00,173.29,173.8,173.29,173.56,23300.0,173.29,173.8,173.29,173.56,23300.0
2019-06-10 12:50:00,173.57,173.72,173.47,173.67,8561.0,173.57,173.72,173.47,173.67,8561.0
2019-06-10 13:00:00,173.7,174.12,173.61,174.0,13213.0,173.7,174.12,173.61,174.0,13213.0
2019-06-10 13:10:00,173.91,173.99,173.36,173.43,10027.0,173.91,173.99,173.36,173.43,10027.0
2019-06-10 13:20:00,173.44,173.64,173.4,173.52,6895.0,173.44,173.64,173.4,173.52,6895.0
2019-06-10 13:30:00,173.51,173.51,173.13,173.25,9811.0,173.51,173.51,173.13,173.25,9811.0
2019-06-10 13:40:00,173.29,173.42,172.94,173.12,8400.0,173.29,173.42,172.94,173.12,8400.0
2019-06-10 13:50:00,173.11,173.14,172.79,172.88,7476.0,173.11,173.14,172.79,172.88,7476.0
2019-06-10 14:00:00,173.06,173.07,172.41,172.64,11919.0,173.06,173.07,172.41,172.64,11919.0
2019-06-10 14:10:00,172.63,172.93,172.49,172.92,22289.0,172.63,172.93,172.49,172.92,22289.0
2019-06-10 14:20:00,172.8,173.06,172.73,172.99,7332.0,172.8,173.06,172.73,172.99,7332.0
2019-06-10 14:30:00,172.99,173.37,172.99,173.28,8696.0,172.99,173.37,172.99,173.28,8696.0
2019-06-10 14:40:00,173.16,173.26,173.07,173.08,4034.0,173.16,173.26,173.07,173.08,4034.0
2019-06-10 14:50:00,173.09,173.32,172.98,173.15,66741.0,173.09,173.32,172.98,173.15,66741.0
2019-06-10 15:00:00,173.08,173.25,172.92,173.23,7793.0,173.08,173.25,172.92,173.23,7793.0
2019-06-10 15:10:00,173.28,173.35,173.14,173.26,18791.0,173.28,173.35,173.14,173.26,18791.0
2019-06-10 15:20:00,173.27,173.35,172.55,172.66,21801.0,173.27,173.35,172.55,172.66,21801.0
2019-06-10 15:30:00,172.73,173.0,172.6,172.7,19875.0,172.73,173.0,172.6,172.7,19875.0
2019-06-10 15:40:00,172.7,173.04,172.56,172.86,38402.0,172.7,173.04,172.56,172.86,38402.0
2019-06-10 15:50:00,172.9,173.0,172.7,172.82,91722.0,172.9,173.0,172.7,172.82,91722.0
2019-06-11 09:30:00,174.08,174.88,173.11,173.23,12453.0,174.08,174.88,173.11,173.23,12453.0
2019-06-11 09:40:00,173.27,173.75,173.11,173.24,97299.0,173.27,173.75,173.11,173.24,97299.0
2019-06-11 09:50:00,173.29,173.57,172.82,173.46,81463.0,173.29,173.57,172.82,173.46,81463.0
2019-06-11 10:00:00,173.54,173.56,172.5,173.13,32474.0,173.54,173.56,172.5,173.13,32474.0
2019-06-11 10:10:00,173.02,173.33,172.83,173.31,32767.0,173.02,173.33,172.83,173.31,32767.0
2019-06-11 10:20:00,173.33,173.5,172.9,173.25,28559.0,173.33,173.5,172.9,173.25,28559.0
2019-06-11 10:30:00,173.15,173.37,172.94,173.14,4113.0,173.15,173.37,172.94,173.14,4113.0
2019-06-11 10:40:00,173.08,173.33,172.84,173.23,16194.0,173.08,173.33,172.84,173.23,16194.0
2019-06-11 10:50:00,173.19,173.44,173.12,173.44,27862.0,173.19,173.44,173.12,173.44,27862.0
2019-06-11 11:00:00,173.46,173.77,173.34,173.34,7259.0,173.46,173.77,173.34,173.34,7259.0
2019-06-11 11:10:00,173.3,173.37,173.07,173.3,28758.0,173.3,173.37,173.07,173.3,28758.0
2019-06-11 11:20:00,173.22,173.51,173.1,173.3,16253.0,173.22,173.51,173.1,173.3,16253.0
2019-06-11 11:30:00,173.3,173.37,172.74,172.82,28222.0,173.3,173.37,172.74,172.82,28222.0
2019-06-11 11:40:00,172.84,173.08,172.52,172.66,48750.0,172.84,173.08,172.52,172.66,48750.0
2019-06-11 11:50:00,172.74,172.9,172.38,172.59,21765.0,172.74,172.9,172.38,172.59,21765.0
2019-06-11 12:00:00,172.57,172.98,172.09,172.75,42499.0,172.57,172.98,172.09,172.75,42499.0
2019-06-11 12:10:00,172.7,172.73,172.22,172.42,37879.0,172.7,172.73,172.22,172.42,37879.0
2019-06-11 12:20:00,172.39,172.99,172.38,172.95,4216.0,172.39,172.99,172.38,172.95,4216.0
2019-06-11 12:30:00,172.99,173.29,172.96,172.98,11661.0,172.99,173.29,172.96,172.98,11661.0
2019-06-11 12:40:00,172.98,173.08,172.83,172.98,6502.0,172.98,173.08,172.83,172.98,6502.0
2019-06-11 12:50:00,172.99,172.99,172.79,172.93,4863.0,172.99,172.99,172.79,172.93,4863.0
2019-06-11 13:00:00,172.9,173.13,172.84,172.91,14410.0,172.9,173.13,172.84,172.91,14410.0
2019-06-11 13:10:00,172.9,173.29,172.87,172.99,22132.0,172.9,173.29,172.87,172.99,22132.0
2019-06-11 13:20:00,172.95,172.95,172.53,172.69,4969.0,172.95,172.95,172.53,172.69,4969.0
2019-06-11 13:30:00,172.59,172.89,172.59,172.78,30860.0,172.59,172.89,172.59,172.78,30860.0
2019-06-11 13:40:00,172.76,172.96,172.65,172.81,11334.0,172.76,172.96,172.65,172.81,11334.0
2019-06-11 13:50:00,172.85,173.21,172.82,173.11,19131.0,172.85,173.21,172.82,173.11,19131.0
2019-06-11 14:00:00,173.05,173.16,172.78,172.93,27540.0,173.05,173.16,172.78,172.93,27540.0
2019-06-11 14:10:00,172.94,173.05,172.72,172.97,24680.0,172.94,173.05,172.72,172.97,24680.0
2019-06-11 14:20:00,173.03,173.48,172.64,172.64,26286.0,173.03,173.48,172.64,172.64,26286.0
2019-06-11 14:30:00,172.7,172.82,172.58,172.67,19597.0,172.7,172.82,172.58,172.67,19597.0
2019-06-11 14:40:00,172.65,172.79,172.23,172.44,25928.0,172.65,172.79,172.23,172.44,25928.0
2019-06-11 14:50:00,172.44,172.64,172.41,172.56,14498.0,172.44,172.64,172.41,172.56,14498.0
2019-06-11 15:00:00,172.52,172.76,172.43,172.66,10022.0,172.52,172.76,172.43,172.66,10022.0
2019-06-11 15:10:00,172.67,172.68,172.55,172.59,12946.0,172.67,172.68,172.55,172.59,12946.0
2019-06-11 15:20:00,172.59,172.69,172.43,172.48,31602.0,172.59,172.69,172.43,172.48,31602.0
2019-06-11 15:30:00,172.46,172.72,172.45,172.59,35163.0,172.46,172.72,172.45,172.59,35163.0
2019-06-11 15:40:00,172.58,172.7,172.48,172.58,43778.0,172.58,172.7,172.48,172.58,43778.0
2019-06-11 15:50:00,172.57,172.57,171.75,172.0,84923.0,172.57,172.57,171.75,172.0,84923.0
2019-06-12 09:30:00,172.34,173.47,172.14,173.0,24159.0,172.34,173.47,172.14,173.0,24159.0
2019-06-12 09:40:00,172.93,173.22,172.45,172.56,14197.0,172.93,173.22,172.45,172.56,14197.0
2019-06-12 09:50:00,172.58,172.65,171.22,171.22,12664.0,172.58,172.65,171.22,171.22,12664.0
2019-06-12 10:00:00,171.33,171.33,170.84,171.05,11449.0,171.33,171.33,170.84,171.05,11449.0
2019-06-12 10:10:00,171.04,171.42,171.04,171.36,6553.0,171.04,171.42,171.04,171.36,6553.0
2019-06-12 10:20:00,171.43,171.84,170.86,171.39,9252.0,171.43,171.84,170.86,171.39,9252.0
2019-06-12 10:30:00,171.5,171.68,171.2,171.65,15000.0,171.5,171.68,171.2,171.65,15000.0
2019-06-12 10:40:00,171.65,171.85,171.42,171.74,13521.0,171.65,171.85,171.42,171.74,13521.0
2019-06-12 10:50:00,171.83,172.09,171.55,171.55,17482.0,171.83,172.09,171.55,171.55,17482.0
2019-06-12 11:00:00,171.48,171.8,171.33,171.61,6971.0,171.48,171.8,171.33,171.61,6971.0
2019-06-12 11:10:00,171.61,171.73,171.13,171.13,8401.0,171.61,171.73,171.13,171.13,8401.0
2019-06-12 11:20:00,171.17,171.28,170.99,171.24,6736.0,171.17,171.28,170.99,171.24,6736.0
2019-06-12 11:30:00,171.07,171.13,170.45,170.57,8911.0,171.07,171.13,170.45,170.57,8911.0
2019-06-12 11:40:00,170.63,170.95,170.41,170.89,6836.0,170.63,170.95,170.41,170.89,6836.0
2019-06-12 11:50:00,170.84,170.86,170.4,170.4,8840.0,170.84,170.86,170.4,170.4,8840.0
2019-06-12 12:00:00,170.4,170.69,170.32,170.58,8762.0,170.4,170.69,170.32,170.58,8762.0
2019-06-12 12:10:00,170.58,170.66,170.02,170.03,11959.0,170.58,170.66,170.02,170.03,11959.0
2019-06-12 12:20:00,170.06,170.4,170.02,170.38,12033.0,170.06,170.4,170.02,170.38,12033.0
2019-06-12 12:30:00,170.37,170.54,170.0,170.08,23507.0,170.37,170.54,170.0,170.08,23507.0
2019-06-12 12:40:00,170.08,170.63,170.03,170.58,37174.0,170.08,170.63,170.03,170.58,37174.0
2019-06-12 12:50:00,170.53,170.61,169.97,169.98,13163.0,170.53,170.61,169.97,169.98,13163.0
2019-06-12 13:00:00,169.92,170.0,169.71,169.95,21730.0,169.92,170.0,169.71,169.95,21730.0
2019-06-12 13:10:00,169.92,169.92,169.64,169.87,9424.0,169.92,169.92,169.64,169.87,9424.0
2019-06-12 13:20:00,169.82,170.27,169.8,170.25,10629.0,169.82,170.27,169.8,170.25,10629.0
2019-06-12 13:30:00,170.24,170.24,169.26,169.26,13261.0,170.24,170.24,169.26,169.26,13261.0
2019-06-12 13:40:00,169.26,169.56,169.26,169.49,11353.0,169.26,169.56,169.26,169.49,11353.0
2019-06-12 13:50:00,169.46,170.25,169.46,170.19,6945.0,169.46,170.25,169.46,170.19,6945.0
2019-06-12 14:00:00,170.28,170.38,169.61,169.76,14283.0,170.28,170.38,169.61,169.76,14283.0
2019-06-12 14:10:00,169.73,170.03,169.55,170.03,13406.0,169.73,170.03,169.55,170.03,13406.0
2019-06-12 14:20:00,170.03,170.27,169.87,170.24,16948.0,170.03,170.27,169.87,170.24,16948.0
2019-06-12 14:30:00,170.22,170.82,170.18,170.82,37635.0,170.22,170.82,170.18,170.82,37635.0
2019-06-12 14:40:00,170.86,170.86,170.58,170.66,13191.0,170.86,170.86,170.58,170.66,13191.0
2019-06-12 14:50:00,170.61,170.61,170.14,170.22,13371.0,170.61,170.61,170.14,170.22,13371.0
2019-06-12 15:00:00,170.16,170.4,169.99,170.24,24403.0,170.16,170.4,169.99,170.24,24403.0
2019-06-12 15:10:00,170.18,170.18,169.9,170.01,31675.0,170.18,170.18,169.9,170.01,31675.0
2019-06-12 15:20:00,170.0,170.3,169.78,170.17,85362.0,170.0,170.3,169.78,170.17,85362.0
2019-06-12 15:30:00,170.19,170.35,170.07,170.26,38163.0,170.19,170.35,170.07,170.26,38163.0
2019-06-12 15:40:00,170.3,170.6,170.19,170.26,41762.0,170.3,170.6,170.19,170.26,41762.0
2019-06-12 15:50:00,170.25,170.64,170.25,170.63,86901.0,170.25,170.64,170.25,170.63,86901.0
2019-06-13 09:30:00,171.25,171.95,170.41,171.07,19034.0,171.25,171.95,170.41,171.07,19034.0
2019-06-13 09:40:00,171.06,171.56,170.81,171.01,18513.0,171.06,171.56,170.81,171.01,18513.0
2019-06-13 09:50:00,171.29,171.29,170.63,170.77,4920.0,171.29,171.29,170.63,170.77,4920.0
2019-06-13 10:00:00,170.82,170.87,170.02,170.2,8062.0,170.82,170.87,170.02,170.2,8062.0
2019-06-13 10:10:00,170.23,170.56,170.19,170.24,6896.0,170.23,170.56,170.19,170.24,6896.0
2019-06-13 10:20:00,170.25,170.91,170.21,170.91,2835.0,170.25,170.91,170.21,170.91,2835.0
2019-06-13 10:30:00,171.0,171.06,170.52,170.69,5669.0,171.0,171.06,170.52,170.69,5669.0
2019-06-13 10:40:00,170.63,170.64,170.11,170.11,3611.0,170.63,170.64,170.11,170.11,3611.0
2019-06-13 10:50:00,170.11,170.36,170.01,170.27,5700.0,170.11,170.36,170.01,170.27,5700.0
2019-06-13 11:00:00,170.39,170.65,170.08,170.19,6627.0,170.39,170.65,170.08,170.19,6627.0
2019-06-13 11:10:00,170.13,170.32,169.94,170.19,5520.0,170.13,170.32,169.94,170.19,5520.0
2019-06-13 11:20:00,170.26,170.44,170.15,170.23,5100.0,170.26,170.44,170.15,170.23,5100.0
2019-06-13 11:30:00,170.15,170.47,170.12,170.47,3900.0,170.15,170.47,170.12,170.47,3900.0
2019-06-13 11:40:00,170.48,170.61,170.34,170.47,6847.0,170.48,170.61,170.34,170.47,6847.0
2019-06-13 11:50:00,170.38,170.43,170.05,170.19,5180.0,170.38,170.43,170.05,170.19,5180.0
2019-06-13 12:00:00,170.21,170.54,170.14,170.35,11888.0,170.21,170.54,170.14,170.35,11888.0
2019-06-13 12:10:00,170.35,170.38,170.08,170.32,17332.0,170.35,170.38,170.08,170.32,17332.0
2019-06-13 12:20:00,170.32,170.32,169.82,170.06,8106.0,170.32,170.32,169.82,170.06,8106.0
2019-06-13 12:30:00,169.97,169.99,169.75,169.85,3690.0,169.97,169.99,169.75,169.85,3690.0
2019-06-13 12:40:00,169.82,170.18,169.77,170.02,5900.0,169.82,170.18,169.77,170.02,5900.0
2019-06-13 12:50:00,170.03,170.95,169.97,170.57,61804.0,170.03,170.95,169.97,170.57,61804.0
2019-06-13 13:00:00,170.55,170.55,170.16,170.24,6135.0,170.55,170.55,170.16,170.24,6135.0
2019-06-13 13:10:00,170.32,170.44,170.22,170.33,6369.0,170.32,170.44,170.22,170.33,6369.0
2019-06-13 13:20:00,170.35,170.46,170.04,170.19,9885.0,170.35,170.46,170.04,170.19,9885.0
2019-06-13 13:30:00,170.22,170.37,170.15,170.28,7693.0,170.22,170.37,170.15,170.28,7693.0
2019-06-13 13:40:00,170.29,170.39,170.21,170.32,5000.0,170.29,170.39,170.21,170.32,5000.0
2019-06-13 13:50:00,170.35,170.41,170.0,170.02,6147.0,170.35,170.41,170.0,170.02,6147.0
2019-06-13 14:00:00,170.02,170.1,169.81,169.88,9666.0,170.02,170.1,169.81,169.88,9666.0
2019-06-13 14:10:00,169.89,169.9,169.51,169.56,9581.0,169.89,169.9,169.51,169.56,9581.0
2019-06-13 14:20:00,169.72,169.79,169.55,169.59,9502.0,169.72,169.79,169.55,169.59,9502.0
2019-06-13 14:30:00,169.52,169.57,169.33,169.41,7720.0,169.52,169.57,169.33,169.41,7720.0
2019-06-13 14:40:00,169.4,169.99,169.35,169.8,8519.0,169.4,169.99,169.35,169.8,8519.0
2019-06-13 14:50:00,169.79,169.94,169.53,169.53,14308.0,169.79,169.94,169.53,169.53,14308.0
2019-06-13 15:00:00,169.52,169.59,169.07,169.16,16878.0,169.52,169.59,169.07,169.16,16878.0
2019-06-13 15:10:00,169.14,169.19,168.92,168.96,20702.0,169.14,169.19,168.92,168.96,20702.0
2019-06-13 15:20:00,168.95,169.29,168.94,169.15,16759.0,168.95,169.29,168.94,169.15,16759.0
2019-06-13 15:30:00,169.07,169.08,168.35,168.59,50992.0,169.07,169.08,168.35,168.59,50992.0
2019-06-13 15:40:00,168.56,168.68,168.08,168.15,60962.0,168.56,168.68,168.08,168.15,60962.0
2019-06-13 15:50:00,168.16,168.96,167.84,168.85,129498.0,168.16,168.96,167.84,168.85,129498.0
2019-06-14 09:30:00,168.9,170.21,168.13,168.25,14160.0,168.9,170.21,168.13,168.25,14160.0
2019-06-14 09:40:00,168.51,168.68,167.94,168.48,6593.0,168.51,168.68,167.94,168.48,6593.0
2019-06-14 09:50:00,168.54,169.83,168.28,169.59,5487.0,168.54,169.83,168.28,169.59,5487.0
2019-06-14 10:00:00,169.87,170.08,169.51,170.03,5446.0,169.87,170.08,169.51,170.03,5446.0
2019-06-14 10:10:00,170.23,170.47,169.98,170.23,5335.0,170.23,170.47,169.98,170.23,5335.0
2019-06-14 10:20:00,170.18,170.74,170.18,170.52,7235.0,170.18,170.74,170.18,170.52,7235.0
2019-06-14 10:30:00,170.42,170.47,170.13,170.31,15350.0,170.42,170.47,170.13,170.31,15350.0
2019-06-14 10:40:00,170.34,170.63,170.32,170.62,4443.0,170.34,170.63,170.32,170.62,4443.0
2019-06-14 10:50:00,170.73,170.99,170.57,170.69,23712.0,170.73,170.99,170.57,170.69,23712.0
2019-06-14 11:00:00,170.66,170.78,170.43,170.49,12056.0,170.66,170.78,170.43,170.49,12056.0
2019-06-14 11:10:00,170.42,170.58,170.34,170.52,9540.0,170.42,170.58,170.34,170.52,9540.0
2019-06-14 11:20:00,170.53,170.6,170.25,170.51,5650.0,170.53,170.6,170.25,170.51,5650.0
2019-06-14 11:30:00,170.48,170.82,170.4,170.48,3500.0,170.48,170.82,170.4,170.48,3500.0
2019-06-14 11:40:00,170.4,170.52,170.25,170.44,18917.0,170.4,170.52,170.25,170.44,18917.0
2019-06-14 11:50:00,170.51,170.73,170.48,170.59,11030.0,170.51,170.73,170.48,170.59,11030.0
2019-06-14 12:00:00,170.59,170.66,170.5,170.58,6806.0,170.59,170.66,170.5,170.58,6806.0
2019-06-14 12:10:00,170.7,170.83,170.68,170.74,2748.0,170.7,170.83,170.68,170.74,2748.0
2019-06-14 12:20:00,170.72,170.73,170.58,170.63,2700.0,170.72,170.73,170.58,170.63,2700.0
2019-06-14 12:30:00,170.65,170.74,170.6,170.66,6041.0,170.65,170.74,170.6,170.66,6041.0
2019-06-14 12:40:00,170.72,170.75,170.6,170.73,11620.0,170.72,170.75,170.6,170.73,11620.0
2019-06-14 12:50:00,170.76,170.76,170.33,170.53,14489.0,170.76,170.76,170.33,170.53,14489.0
2019-06-14 13:00:00,170.53,170.6,170.46,170.6,3000.0,170.53,170.6,170.46,170.6,3000.0
2019-06-14 13:10:00,170.54,170.6,170.25,170.42,12707.0,170.54,170.6,170.25,170.42,12707.0
2019-06-14 13:20:00,170.36,170.42,170.26,170.42,11731.0,170.36,170.42,170.26,170.42,11731.0
2019-06-14 13:30:00,170.43,170.47,170.25,170.47,7000.0,170.43,170.47,170.25,170.47,7000.0
2019-06-14 13:40:00,170.41,170.41,170.09,170.12,13226.0,170.41,170.41,170.09,170.12,13226.0
2019-06-14 13:50:00,170.12,170.37,170.12,170.37,7100.0,170.12,170.37,170.12,170.37,7100.0
2019-06-14 14:00:00,170.31,170.42,170.19,170.19,7948.0,170.31,170.42,170.19,170.19,7948.0
2019-06-14 14:10:00,170.28,170.54,170.22,170.43,14109.0,170.28,170.54,170.22,170.43,14109.0
2019-06-14 14:20:00,170.4,170.4,169.94,170.09,18630.0,170.4,170.4,169.94,170.09,18630.0
2019-06-14 14:30:00,170.11,170.17,169.99,170.0,13154.0,170.11,170.17,169.99,170.0,13154.0
2019-06-14 14:40:00,170.01,170.02,169.66,169.87,9100.0,170.01,170.02,169.66,169.87,9100.0
2019-06-14 14:50:00,169.88,170.12,169.77,170.04,11267.0,169.88,170.12,169.77,170.04,11267.0
2019-06-14 15:00:00,170.01,170.24,170.01,170.24,12636.0,170.01,170.24,170.01,170.24,12636.0
2019-06-14 15:10:00,170.3,170.53,170.25,170.28,7299.0,170.3,170.53,170.25,170.28,7299.0
2019-06-14 15:20:00,170.28,170.56,170.25,170.5,9190.0,170.28,170.56,170.25,170.5,9190.0
2019-06-14 15:30:00,170.55,170.72,170.49,170.54,10185.0,170.55,170.72,170.49,170.54,10185.0
2019-06-14 15:40:00,170.51,170.57,170.35,170.36,58976.0,170.51,170.57,170.35,170.36,58976.0
2019-06-14 15:50:00,170.4,170.44,170.1,170.23,44894.0,170.4,170.44,170.1,170.23,44894.0
2019-06-17 09:30:00,171.17,172.6,171.17,172.48,12109.0,171.17,172.6,171.17,172.48,12109.0
2019-06-17 09:40:00,172.5,172.5,171.66,171.98,6323.0,172.5,172.5,171.66,171.98,6323.0
2019-06-17 09:50:00,172.05,172.38,171.96,171.98,10686.0,172.05,172.38,171.96,171.98,10686.0
2019-06-17 10:00:00,171.93,172.66,171.72,172.45,22279.0,171.93,172.66,171.72,172.45,22279.0
2019-06-17 10:10:00,172.38,172.53,171.93,171.93,6456.0,172.38,172.53,171.93,171.93,6456.0
2019-06-17 10:20:00,172.04,172.65,172.04,172.65,4897.0,172.04,172.65,172.04,172.65,4897.0
2019-06-17 10:30:00,172.72,172.72,172.36,172.53,15644.0,172.72,172.72,172.36,172.53,15644.0
2019-06-17 10:40:00,172.46,172.74,172.03,172.09,11069.0,172.46,172.74,172.03,172.09,11069.0
2019-06-17 10:50:00,172.1,172.5,172.1,172.5,8296.0,172.1,172.5,172.1,172.5,8296.0
2019-06-17 11:00:00,172.49,172.65,172.29,172.43,16528.0,172.49,172.65,172.29,172.43,16528.0
2019-06-17 11:10:00,172.48,173.15,172.46,173.15,15419.0,172.48,173.15,172.46,173.15,15419.0
2019-06-17 11:20:00,173.07,173.23,172.8,173.02,7900.0,173.07,173.23,172.8,173.02,7900.0
2019-06-17 11:30:00,173.02,173.04,172.77,172.9,4692.0,173.02,173.04,172.77,172.9,4692.0
2019-06-17 11:40:00,172.9,173.28,172.9,173.24,5369.0,172.9,173.28,172.9,173.24,5369.0
2019-06-17 11:50:00,173.25,173.67,173.24,173.61,10516.0,173.25,173.67,173.24,173.61,10516.0
2019-06-17 12:00:00,173.61,173.67,173.38,173.67,9984.0,173.61,173.67,173.38,173.67,9984.0
2019-06-17 12:10:00,173.71,173.78,173.49,173.72,11146.0,173.71,173.78,173.49,173.72,11146.0
2019-06-17 12:20:00,173.68,173.93,173.66,173.91,3023.0,173.68,173.93,173.66,173.91,3023.0
2019-06-17 12:30:00,173.95,173.99,173.84,173.92,7037.0,173.95,173.99,173.84,173.92,7037.0
2019-06-17 12:40:00,173.95,174.05,173.88,174.05,12009.0,173.95,174.05,173.88,174.05,12009.0
2019-06-17 12:50:00,174.1,174.14,173.72,173.79,4305.0,174.1,174.14,173.72,173.79,4305.0
2019-06-17 13:00:00,173.78,173.94,173.62,173.69,6423.0,173.78,173.94,173.62,173.69,6423.0
2019-06-17 13:10:00,173.69,173.98,173.63,173.88,3959.0,173.69,173.98,173.63,173.88,3959.0
2019-06-17 13:20:00,173.95,174.04,173.9,174.04,5062.0,173.95,174.04,173.9,174.04,5062.0
2019-06-17 13:30:00,174.05,174.12,173.91,174.07,6191.0,174.05,174.12,173.91,174.07,6191.0
2019-06-17 13:40:00,174.02,174.02,173.86,173.91,2939.0,174.02,174.02,173.86,173.91,2939.0
2019-06-17 13:50:00,173.95,174.02,173.66,173.7,4782.0,173.95,174.02,173.66,173.7,4782.0
2019-06-17 14:00:00,173.68,173.89,173.35,173.35,8408.0,173.68,173.89,173.35,173.35,8408.0
2019-06-17 14:10:00,173.35,173.37,173.13,173.25,7675.0,173.35,173.37,173.13,173.25,7675.0
2019-06-17 14:20:00,173.21,173.29,172.77,172.79,7541.0,173.21,173.29,172.77,172.79,7541.0
2019-06-17 14:30:00,172.78,172.95,172.73,172.95,13216.0,172.78,172.95,172.73,172.95,13216.0
2019-06-17 14:40:00,172.95,173.3,172.92,173.28,8004.0,172.95,173.3,172.92,173.28,8004.0
2019-06-17 14:50:00,173.28,173.39,173.13,173.39,3094.0,173.28,173.39,173.13,173.39,3094.0
2019-06-17 15:00:00,173.42,173.48,173.25,173.48,4338.0,173.42,173.48,173.25,173.48,4338.0
2019-06-17 15:10:00,173.47,173.5,173.38,173.39,4177.0,173.47,173.5,173.38,173.39,4177.0
2019-06-17 15:20:00,173.43,173.62,173.35,173.62,9814.0,173.43,173.62,173.35,173.62,9814.0
2019-06-17 15:30:00,173.58,173.58,173.35,173.44,20602.0,173.58,173.58,173.35,173.44,20602.0
2019-06-17 15:40:00,173.47,173.72,173.46,173.68,19681.0,173.47,173.72,173.46,173.68,19681.0
2019-06-17 15:50:00,173.65,173.96,173.59,173.81,75500.0,173.65,173.96,173.59,173.81,75500.0
2019-06-18 09:30:00,175.97,176.5,174.83,175.48,59451.0,175.97,176.5,174.83,175.48,59451.0
2019-06-18 09:40:00,175.41,176.51,174.8,176.51,49685.0,175.41,176.51,174.8,176.51,49685.0
2019-06-18 09:50:00,176.65,177.67,176.52,177.16,21158.0,176.65,177.67,176.52,177.16,21158.0
2019-06-18 10:00:00,177.39,177.9,177.27,177.59,25234.0,177.39,177.9,177.27,177.59,25234.0
2019-06-18 10:10:00,177.78,177.93,177.37,177.65,11660.0,177.78,177.93,177.37,177.65,11660.0
2019-06-18 10:20:00,177.69,178.0,177.34,178.0,15458.0,177.69,178.0,177.34,178.0,15458.0
2019-06-18 10:30:00,178.0,178.44,177.84,178.31,10109.0,178.0,178.44,177.84,178.31,10109.0
2019-06-18 10:40:00,178.3,178.52,178.12,178.29,6775.0,178.3,178.52,178.12,178.29,6775.0
2019-06-18 10:50:00,178.23,178.23,177.86,177.89,8983.0,178.23,178.23,177.86,177.89,8983.0
2019-06-18 11:00:00,177.94,177.99,177.37,177.64,10573.0,177.94,177.99,177.37,177.64,10573.0
2019-06-18 11:10:00,177.68,177.9,177.56,177.86,11096.0,177.68,177.9,177.56,177.86,11096.0
2019-06-18 11:20:00,177.88,177.88,177.26,177.54,19469.0,177.88,177.88,177.26,177.54,19469.0
2019-06-18 11:30:00,177.46,177.91,177.43,177.9,11788.0,177.46,177.91,177.43,177.9,11788.0
2019-06-18 11:40:00,177.9,177.96,177.62,177.71,32291.0,177.9,177.96,177.62,177.71,32291.0
2019-06-18 11:50:00,177.68,177.84,177.62,177.7,32086.0,177.68,177.84,177.62,177.7,32086.0
2019-06-18 12:00:00,177.7,177.82,177.42,177.49,17863.0,177.7,177.82,177.42,177.49,17863.0
2019-06-18 12:10:00,177.53,177.87,177.52,177.81,22093.0,177.53,177.87,177.52,177.81,22093.0
2019-06-18 12:20:00,177.84,178.28,177.76,178.27,23883.0,177.84,178.28,177.76,178.27,23883.0
2019-06-18 12:30:00,178.25,178.5,178.2,178.5,50956.0,178.25,178.5,178.2,178.5,50956.0
2019-06-18 12:40:00,178.43,178.55,178.39,178.52,14941.0,178.43,178.55,178.39,178.52,14941.0
2019-06-18 12:50:00,178.46,178.5,178.16,178.16,13829.0,178.46,178.5,178.16,178.16,13829.0
2019-06-18 13:00:00,178.16,178.16,177.65,177.87,7789.0,178.16,178.16,177.65,177.87,7789.0
2019-06-18 13:10:00,177.87,178.13,177.87,178.1,11656.0,177.87,178.13,177.87,178.1,11656.0
2019-06-18 13:20:00,178.11,178.16,178.0,178.0,12927.0,178.11,178.16,178.0,178.0,12927.0
2019-06-18 13:30:00,178.01,178.07,177.89,178.02,8497.0,178.01,178.07,177.89,178.02,8497.0
2019-06-18 13:40:00,177.97,178.44,177.93,178.39,84806.0,177.97,178.44,177.93,178.39,84806.0
2019-06-18 13:50:00,178.44,178.9,178.41,178.72,35853.0,178.44,178.9,178.41,178.72,35853.0
2019-06-18 14:00:00,178.76,178.82,178.03,178.29,10900.0,178.76,178.82,178.03,178.29,10900.0
2019-06-18 14:10:00,178.27,178.33,178.09,178.13,25134.0,178.27,178.33,178.09,178.13,25134.0
2019-06-18 14:20:00,178.09,178.15,177.58,177.8,6150.0,178.09,178.15,177.58,177.8,6150.0
2019-06-18 14:30:00,177.76,177.77,177.37,177.57,8804.0,177.76,177.77,177.37,177.57,8804.0
2019-06-18 14:40:00,177.46,177.67,177.39,177.67,8357.0,177.46,177.67,177.39,177.67,8357.0
2019-06-18 14:50:00,177.6,177.89,177.49,177.56,14012.0,177.6,177.89,177.49,177.56,14012.0
2019-06-18 15:00:00,177.44,178.2,177.44,178.0,50627.0,177.44,178.2,177.44,178.0,50627.0
2019-06-18 15:10:00,178.01,178.4,177.76,178.35,46322.0,178.01,178.4,177.76,178.35,46322.0
2019-06-18 15:20:00,178.29,178.38,177.68,177.8,35316.0,178.29,178.38,177.68,177.8,35316.0
2019-06-18 15:30:00,177.83,177.87,177.46,177.61,24420.0,177.83,177.87,177.46,177.61,24420.0
2019-06-18 15:40:00,177.6,177.82,177.28,177.38,25786.0,177.6,177.82,177.28,177.38,25786.0
2019-06-18 15:50:00,177.29,178.19,177.29,178.0,112984.0,177.29,178.19,177.29,178.0,112984.0
2019-06-19 09:30:00,178.52,180.11,177.61,177.7,35367.0,178.52,180.11,177.61,177.7,35367.0
2019-06-19 09:40:00,177.63,178.12,177.0,177.95,10508.0,177.63,178.12,177.0,177.95,10508.0
2019-06-19 09:50:00,178.1,178.53,178.01,178.18,14495.0,178.1,178.53,178.01,178.18,14495.0
2019-06-19 10:00:00,178.37,178.49,177.53,177.59,10111.0,178.37,178.49,177.53,177.59,10111.0
2019-06-19 10:10:00,177.48,178.17,177.45,178.0,16596.0,177.48,178.17,177.45,178.0,16596.0
2019-06-19 10:20:00,177.95,179.1,177.94,178.84,23729.0,177.95,179.1,177.94,178.84,23729.0
2019-06-19 10:30:00,178.91,179.39,178.55,178.71,22126.0,178.91,179.39,178.55,178.71,22126.0
2019-06-19 10:40:00,178.64,179.19,178.5,178.95,12145.0,178.64,179.19,178.5,178.95,12145.0
2019-06-19 10:50:00,178.93,179.2,178.69,178.71,18180.0,178.93,179.2,178.69,178.71,18180.0
2019-06-19 11:00:00,178.68,178.84,178.53,178.71,11769.0,178.68,178.84,178.53,178.71,11769.0
2019-06-19 11:10:00,178.65,178.67,178.3,178.35,8959.0,178.65,178.67,178.3,178.35,8959.0
2019-06-19 11:20:00,178.4,178.65,178.39,178.49,31146.0,178.4,178.65,178.39,178.49,31146.0
2019-06-19 11:30:00,178.52,178.8,178.41,178.75,17677.0,178.52,178.8,178.41,178.75,17677.0
2019-06-19 11:40:00,178.67,179.02,178.6,179.02,6897.0,178.67,179.02,178.6,179.02,6897.0
2019-06-19 11:50:00,178.96,179.19,178.61,178.61,11081.0,178.96,179.19,178.61,178.61,11081.0
2019-06-19 12:00:00,178.63,178.83,178.58,178.74,9486.0,178.63,178.83,178.58,178.74,9486.0
2019-06-19 12:10:00,178.78,179.0,178.68,178.78,22906.0,178.78,179.0,178.68,178.78,22906.0
2019-06-19 12:20:00,178.75,179.06,178.65,179.0,15258.0,178.75,179.06,178.65,179.0,15258.0
2019-06-19 12:30:00,179.04,179.04,178.62,178.69,11999.0,179.04,179.04,178.62,178.69,11999.0
2019-06-19 12:40:00,178.68,178.85,178.67,178.68,6170.0,178.68,178.85,178.67,178.68,6170.0
2019-06-19 12:50:00,178.65,178.96,178.62,178.96,5840.0,178.65,178.96,178.62,178.96,5840.0
2019-06-19 13:00:00,178.94,178.94,178.72,178.74,12563.0,178.94,178.94,178.72,178.74,12563.0
2019-06-19 13:10:00,178.73,178.79,178.62,178.79,10294.0,178.73,178.79,178.62,178.79,10294.0
2019-06-19 13:20:00,178.74,179.01,178.72,178.95,8256.0,178.74,179.01,178.72,178.95,8256.0
2019-06-19 13:30:00,178.99,179.16,178.97,178.99,12504.0,178.99,179.16,178.97,178.99,12504.0
2019-06-19 13:40:00,179.03,179.14,178.92,179.02,16099.0,179.03,179.14,178.92,179.02,16099.0
2019-06-19 13:50:00,179.05,180.0,179.05,180.0,38087.0,179.05,180.0,179.05,180.0,38087.0
2019-06-19 14:00:00,179.89,180.76,179.32,180.4,23731.0,179.89,180.76,179.32,180.4,23731.0
2019-06-19 14:10:00,180.33,180.64,180.18,180.39,13889.0,180.33,180.64,180.18,180.39,13889.0
2019-06-19 14:20:00,180.4,180.56,180.07,180.56,8498.0,180.4,180.56,180.07,180.56,8498.0
2019-06-19 14:30:00,180.47,180.98,180.39,180.41,22870.0,180.47,180.98,180.39,180.41,22870.0
2019-06-19 14:40:00,180.38,180.83,180.15,180.51,25847.0,180.38,180.83,180.15,180.51,25847.0
2019-06-19 14:50:00,180.55,180.9,180.49,180.74,20435.0,180.55,180.9,180.49,180.74,20435.0
2019-06-19 15:00:00,180.81,181.16,180.79,181.07,15859.0,180.81,181.16,180.79,181.07,15859.0
2019-06-19 15:10:00,181.14,181.17,180.79,180.99,25451.0,181.14,181.17,180.79,180.99,25451.0
2019-06-19 15:20:00,181.06,181.31,180.99,181.17,20735.0,181.06,181.31,180.99,181.17,20735.0
2019-06-19 15:30:00,181.18,181.3,180.87,180.99,42721.0,181.18,181.3,180.87,180.99,42721.0
2019-06-19 15:40:00,181.0,181.81,180.95,181.73,78394.0,181.0,181.81,180.95,181.73,78394.0
2019-06-19 15:50:00,181.72,182.14,181.43,181.77,201230.0,181.72,182.14,181.43,181.77,201230.0
2019-06-20 09:30:00,183.52,186.33,183.52,184.25,52654.0,183.52,186.33,183.52,184.25,52654.0
2019-06-20 09:40:00,184.2,184.86,184.08,184.47,43749.0,184.2,184.86,184.08,184.47,43749.0
2019-06-20 09:50:00,184.45,185.08,184.41,184.43,32247.0,184.45,185.08,184.41,184.43,32247.0
2019-06-20 10:00:00,184.38,184.38,183.53,183.84,22645.0,184.38,184.38,183.53,183.84,22645.0
2019-06-20 10:10:00,183.94,184.81,183.89,184.02,21031.0,183.94,184.81,183.89,184.02,21031.0
2019-06-20 10:20:00,183.97,184.52,183.9,184.1,11208.0,183.97,184.52,183.9,184.1,11208.0
2019-06-20 10:30:00,184.16,184.34,183.08,183.28,16528.0,184.16,184.34,183.08,183.28,16528.0
2019-06-20 10:40:00,183.26,183.43,182.47,182.47,16601.0,183.26,183.43,182.47,182.47,16601.0
2019-06-20 10:50:00,182.59,182.76,182.08,182.1,16499.0,182.59,182.76,182.08,182.1,16499.0
2019-06-20 11:00:00,182.06,182.51,181.78,182.15,14879.0,182.06,182.51,181.78,182.15,14879.0
2019-06-20 11:10:00,182.11,182.29,181.95,181.96,4557.0,182.11,182.29,181.95,181.96,4557.0
2019-06-20 11:20:00,182.06,182.08,181.77,181.97,12727.0,182.06,182.08,181.77,181.97,12727.0
2019-06-20 11:30:00,182.08,182.36,181.97,182.25,9789.0,182.08,182.36,181.97,182.25,9789.0
2019-06-20 11:40:00,182.29,182.54,182.02,182.28,9673.0,182.29,182.54,182.02,182.28,9673.0
2019-06-20 11:50:00,182.35,182.68,182.35,182.46,6222.0,182.35,182.68,182.35,182.46,6222.0
2019-06-20 12:00:00,182.44,182.61,182.35,182.41,8811.0,182.44,182.61,182.35,182.41,8811.0
2019-06-20 12:10:00,182.39,182.39,181.21,181.39,12157.0,182.39,182.39,181.21,181.39,12157.0
2019-06-20 12:20:00,181.34,182.05,181.34,182.04,13658.0,181.34,182.05,181.34,182.04,13658.0
2019-06-20 12:30:00,182.05,182.13,181.81,182.07,9237.0,182.05,182.13,181.81,182.07,9237.0
2019-06-20 12:40:00,182.08,182.28,182.05,182.17,7767.0,182.08,182.28,182.05,182.17,7767.0
2019-06-20 12:50:00,182.26,182.42,181.96,182.37,19268.0,182.26,182.42,181.96,182.37,19268.0
2019-06-20 13:00:00,182.35,182.96,182.35,182.95,12990.0,182.35,182.96,182.35,182.95,12990.0
2019-06-20 13:10:00,182.95,183.06,182.88,183.05,13562.0,182.95,183.06,182.88,183.05,13562.0
2019-06-20 13:20:00,183.01,183.27,182.98,183.23,10156.0,183.01,183.27,182.98,183.23,10156.0
2019-06-20 13:30:00,183.25,183.39,183.02,183.02,5633.0,183.25,183.39,183.02,183.02,5633.0
2019-06-20 13:40:00,183.03,183.25,182.82,183.16,11391.0,183.03,183.25,182.82,183.16,11391.0
2019-06-20 13:50:00,183.16,183.16,182.76,182.86,16186.0,183.16,183.16,182.76,182.86,16186.0
2019-06-20 14:00:00,182.78,182.85,182.51,182.85,9931.0,182.78,182.85,182.51,182.85,9931.0
2019-06-20 14:10:00,182.77,182.94,182.66,182.79,11539.0,182.77,182.94,182.66,182.79,11539.0
2019-06-20 14:20:00,182.74,182.81,182.59,182.63,7637.0,182.74,182.81,182.59,182.63,7637.0
2019-06-20 14:30:00,182.64,182.85,182.63,182.7,9040.0,182.64,182.85,182.63,182.7,9040.0
2019-06-20 14:40:00,182.68,182.84,182.59,182.84,9764.0,182.68,182.84,182.59,182.84,9764.0
2019-06-20 14:50:00,182.86,182.89,182.62,182.63,9541.0,182.86,182.89,182.62,182.63,9541.0
2019-06-20 15:00:00,182.66,182.73,182.39,182.5,11730.0,182.66,182.73,182.39,182.5,11730.0
2019-06-20 15:10:00,182.6,182.71,182.49,182.69,19752.0,182.6,182.71,182.49,182.69,19752.0
2019-06-20 15:20:00,182.7,182.94,182.7,182.8,12312.0,182.7,182.94,182.7,182.8,12312.0
2019-06-20 15:30:00,182.73,182.79,182.33,182.42,34668.0,182.73,182.79,182.33,182.42,34668.0
2019-06-20 15:40:00,182.41,182.47,182.27,182.29,56261.0,182.41,182.47,182.27,182.29,56261.0
2019-06-20 15:50:00,182.27,182.44,182.0,182.13,104638.0,182.27,182.44,182.0,182.13,104638.0
2019-06-21 09:30:00,183.34,183.87,181.92,182.48,253934.0,183.34,183.87,181.92,182.48,253934.0
2019-06-21 09:40:00,182.52,182.63,181.26,181.42,16320.0,182.52,182.63,181.26,181.42,16320.0
2019-06-21 09:50:00,181.43,181.78,181.16,181.72,5985.0,181.43,181.78,181.16,181.72,5985.0
2019-06-21 10:00:00,181.81,181.83,181.1,181.41,8505.0,181.81,181.83,181.1,181.41,8505.0
2019-06-21 10:10:00,181.26,181.32,180.76,181.25,9527.0,181.26,181.32,180.76,181.25,9527.0
2019-06-21 10:20:00,181.33,181.6,181.07,181.54,7461.0,181.33,181.6,181.07,181.54,7461.0
2019-06-21 10:30:00,181.6,182.1,181.52,181.54,7940.0,181.6,182.1,181.52,181.54,7940.0
2019-06-21 10:40:00,181.53,182.32,181.44,182.27,11410.0,181.53,182.32,181.44,182.27,11410.0
2019-06-21 10:50:00,182.16,182.75,182.16,182.3,15875.0,182.16,182.75,182.16,182.3,15875.0
2019-06-21 11:00:00,182.37,183.17,182.37,182.86,16583.0,182.37,183.17,182.37,182.86,16583.0
2019-06-21 11:10:00,182.91,182.91,182.52,182.7,7431.0,182.91,182.91,182.52,182.7,7431.0
2019-06-21 11:20:00,182.75,182.92,182.24,182.31,7144.0,182.75,182.92,182.24,182.31,7144.0
2019-06-21 11:30:00,182.24,182.68,182.23,182.68,24017.0,182.24,182.68,182.23,182.68,24017.0
2019-06-21 11:40:00,182.54,182.65,182.16,182.16,5008.0,182.54,182.65,182.16,182.16,5008.0
2019-06-21 11:50:00,182.15,182.21,181.82,181.98,4166.0,182.15,182.21,181.82,181.98,4166.0
2019-06-21 12:00:00,181.96,182.33,181.96,182.0,5916.0,181.96,182.33,181.96,182.0,5916.0
2019-06-21 12:10:00,182.0,182.27,181.87,182.18,4622.0,182.0,182.27,181.87,182.18,4622.0
2019-06-21 12:20:00,182.22,182.37,182.1,182.29,8376.0,182.22,182.37,182.1,182.29,8376.0
2019-06-21 12:30:00,182.23,182.29,181.68,181.74,12720.0,182.23,182.29,181.68,181.74,12720.0
2019-06-21 12:40:00,181.77,182.03,181.51,181.98,12371.0,181.77,182.03,181.51,181.98,12371.0
2019-06-21 12:50:00,181.96,182.04,181.76,181.92,11436.0,181.96,182.04,181.76,181.92,11436.0
2019-06-21 13:00:00,181.9,182.4,181.65,181.97,31144.0,181.9,182.4,181.65,181.97,31144.0
2019-06-21 13:10:00,182.0,182.07,181.84,181.87,8480.0,182.0,182.07,181.84,181.87,8480.0
2019-06-21 13:20:00,181.93,182.0,181.71,182.0,27532.0,181.93,182.0,181.71,182.0,27532.0
2019-06-21 13:30:00,182.0,182.31,182.0,182.14,18606.0,182.0,182.31,182.0,182.14,18606.0
2019-06-21 13:40:00,182.21,182.7,182.21,182.69,7240.0,182.21,182.7,182.21,182.69,7240.0
2019-06-21 13:50:00,182.77,182.91,182.72,182.87,4144.0,182.77,182.91,182.72,182.87,4144.0
2019-06-21 14:00:00,182.93,183.09,182.72,182.83,7055.0,182.93,183.09,182.72,182.83,7055.0
2019-06-21 14:10:00,182.84,182.93,182.66,182.81,9265.0,182.84,182.93,182.66,182.81,9265.0
2019-06-21 14:20:00,182.8,182.92,182.63,182.68,4696.0,182.8,182.92,182.63,182.68,4696.0
2019-06-21 14:30:00,182.65,183.16,182.62,183.13,11222.0,182.65,183.16,182.62,183.13,11222.0
2019-06-21 14:40:00,183.17,183.6,183.16,183.56,6357.0,183.17,183.6,183.16,183.56,6357.0
2019-06-21 14:50:00,183.59,183.74,183.45,183.51,8094.0,183.59,183.74,183.45,183.51,8094.0
2019-06-21 15:00:00,183.53,183.97,183.48,183.97,9319.0,183.53,183.97,183.48,183.97,9319.0
2019-06-21 15:10:00,183.96,184.04,183.76,184.0,26862.0,183.96,184.04,183.76,184.0,26862.0
2019-06-21 15:20:00,183.96,184.45,183.9,183.94,28630.0,183.96,184.45,183.9,183.94,28630.0
2019-06-21 15:30:00,183.95,184.1,183.67,184.1,17506.0,183.95,184.1,183.67,184.1,17506.0
2019-06-21 15:40:00,184.11,184.34,183.84,184.08,22915.0,184.11,184.34,183.84,184.08,22915.0
2019-06-21 15:50:00,184.09,184.22,183.32,183.98,105456.0,184.09,184.22,183.32,183.98,105456.0
2019-06-24 09:30:00,184.56,184.99,183.61,184.35,16805.0,184.56,184.99,183.61,184.35,16805.0
2019-06-24 09:40:00,184.17,184.17,183.13,183.22,9408.0,184.17,184.17,183.13,183.22,9408.0
2019-06-24 09:50:00,183.36,183.42,182.52,182.68,7763.0,183.36,183.42,182.52,182.68,7763.0
2019-06-24 10:00:00,182.69,183.41,182.56,183.26,7547.0,182.69,183.41,182.56,183.26,7547.0
2019-06-24 10:10:00,183.38,183.95,183.35,183.35,7600.0,183.38,183.95,183.35,183.35,7600.0
2019-06-24 10:20:00,183.45,183.62,183.31,183.59,2350.0,183.45,183.62,183.31,183.59,2350.0
2019-06-24 10:30:00,183.73,183.73,182.5,182.59,6714.0,183.73,183.73,182.5,182.59,6714.0
2019-06-24 10:40:00,182.57,182.75,182.33,182.5,5026.0,182.57,182.75,182.33,182.5,5026.0
2019-06-24 10:50:00,182.43,182.69,182.28,182.52,3400.0,182.43,182.69,182.28,182.52,3400.0
2019-06-24 11:00:00,182.57,182.89,182.5,182.81,4479.0,182.57,182.89,182.5,182.81,4479.0
2019-06-24 11:10:00,182.77,183.02,182.59,182.87,2700.0,182.77,183.02,182.59,182.87,2700.0
2019-06-24 11:20:00,182.94,182.94,182.6,182.7,2300.0,182.94,182.94,182.6,182.7,2300.0
2019-06-24 11:30:00,182.77,182.98,182.69,182.85,11100.0,182.77,182.98,182.69,182.85,11100.0
2019-06-24 11:40:00,182.85,182.86,182.5,182.83,10982.0,182.85,182.86,182.5,182.83,10982.0
2019-06-24 11:50:00,182.87,183.14,182.8,182.8,4700.0,182.87,183.14,182.8,182.8,4700.0
2019-06-24 12:00:00,182.86,182.94,182.67,182.76,2868.0,182.86,182.94,182.67,182.76,2868.0
2019-06-24 12:10:00,182.64,182.75,182.31,182.31,2005.0,182.64,182.75,182.31,182.31,2005.0
2019-06-24 12:20:00,182.46,182.53,182.31,182.31,2490.0,182.46,182.53,182.31,182.31,2490.0
2019-06-24 12:30:00,182.33,182.48,182.23,182.36,4328.0,182.33,182.48,182.23,182.36,4328.0
2019-06-24 12:40:00,182.34,182.39,182.03,182.22,4742.0,182.34,182.39,182.03,182.22,4742.0
2019-06-24 12:50:00,182.17,182.37,182.11,182.22,12404.0,182.17,182.37,182.11,182.22,12404.0
2019-06-24 13:00:00,182.28,182.28,182.02,182.03,3275.0,182.28,182.28,182.02,182.03,3275.0
2019-06-24 13:10:00,182.06,182.42,182.01,182.39,7161.0,182.06,182.42,182.01,182.39,7161.0
2019-06-24 13:20:00,182.45,182.59,182.19,182.43,3738.0,182.45,182.59,182.19,182.43,3738.0
2019-06-24 13:30:00,182.42,182.48,181.89,181.89,6893.0,182.42,182.48,181.89,181.89,6893.0
2019-06-24 13:40:00,181.9,181.9,181.6,181.76,4108.0,181.9,181.9,181.6,181.76,4108.0
2019-06-24 13:50:00,181.74,181.86,181.66,181.7,8305.0,181.74,181.86,181.66,181.7,8305.0
2019-06-24 14:00:00,181.71,181.83,181.55,181.77,9451.0,181.71,181.83,181.55,181.77,9451.0
2019-06-24 14:10:00,181.74,181.8,181.52,181.61,16168.0,181.74,181.8,181.52,181.61,16168.0
2019-06-24 14:20:00,181.65,181.66,180.83,181.0,8506.0,181.65,181.66,180.83,181.0,8506.0
2019-06-24 14:30:00,181.06,181.29,181.0,181.18,13978.0,181.06,181.29,181.0,181.18,13978.0
2019-06-24 14:40:00,181.22,181.22,180.9,180.97,7438.0,181.22,181.22,180.9,180.97,7438.0
2019-06-24 14:50:00,181.03,181.18,180.91,181.02,5486.0,181.03,181.18,180.91,181.02,5486.0
2019-06-24 15:00:00,180.93,181.04,180.63,180.68,5393.0,180.93,181.04,180.63,180.68,5393.0
2019-06-24 15:10:00,180.65,180.97,180.54,180.8,7843.0,180.65,180.97,180.54,180.8,7843.0
2019-06-24 15:20:00,180.77,181.07,180.76,180.81,11813.0,180.77,181.07,180.76,180.81,11813.0
2019-06-24 15:30:00,180.78,180.97,180.71,180.88,16664.0,180.78,180.97,180.71,180.88,16664.0
2019-06-24 15:40:00,180.88,181.25,180.86,181.15,16725.0,180.88,181.25,180.86,181.15,16725.0
2019-06-24 15:50:00,181.09,181.37,180.94,181.07,56401.0,181.09,181.37,180.94,181.07,56401.0
2019-06-25 09:30:00,181.03,183.1,181.03,181.33,24985.0,181.03,183.1,181.03,181.33,24985.0
2019-06-25 09:40:00,181.1,181.12,180.19,180.96,21084.0,181.1,181.12,180.19,180.96,21084.0
2019-06-25 09:50:00,181.01,181.94,180.91,181.94,9584.0,181.01,181.94,180.91,181.94,9584.0
2019-06-25 10:00:00,181.69,181.69,181.19,181.46,9023.0,181.69,181.69,181.19,181.46,9023.0
2019-06-25 10:10:00,181.52,181.84,181.36,181.51,10298.0,181.52,181.84,181.36,181.51,10298.0
2019-06-25 10:20:00,181.55,181.72,180.93,181.72,7350.0,181.55,181.72,180.93,181.72,7350.0
2019-06-25 10:30:00,181.7,181.82,181.04,181.04,8761.0,181.7,181.82,181.04,181.04,8761.0
2019-06-25 10:40:00,181.2,181.4,180.57,180.87,12883.0,181.2,181.4,180.57,180.87,12883.0
2019-06-25 10:50:00,180.76,181.06,180.67,181.06,6663.0,180.76,181.06,180.67,181.06,6663.0
2019-06-25 11:00:00,181.05,181.13,180.75,181.13,3541.0,181.05,181.13,180.75,181.13,3541.0
2019-06-25 11:10:00,181.25,181.51,181.11,181.51,7746.0,181.25,181.51,181.11,181.51,7746.0
2019-06-25 11:20:00,181.55,181.78,181.53,181.69,4820.0,181.55,181.78,181.53,181.69,4820.0
2019-06-25 11:30:00,181.72,181.93,181.57,181.76,11816.0,181.72,181.93,181.57,181.76,11816.0
2019-06-25 11:40:00,181.7,181.73,181.26,181.43,4377.0,181.7,181.73,181.26,181.43,4377.0
2019-06-25 11:50:00,181.37,181.7,181.3,181.7,11276.0,181.37,181.7,181.3,181.7,11276.0
2019-06-25 12:00:00,181.79,181.92,181.66,181.68,7549.0,181.79,181.92,181.66,181.68,7549.0
2019-06-25 12:10:00,181.73,181.99,181.67,181.77,5827.0,181.73,181.99,181.67,181.77,5827.0
2019-06-25 12:20:00,181.83,181.86,181.59,181.65,5848.0,181.83,181.86,181.59,181.65,5848.0
2019-06-25 12:30:00,181.71,181.85,180.97,180.98,23050.0,181.71,181.85,180.97,180.98,23050.0
2019-06-25 12:40:00,180.99,181.14,180.86,181.11,6506.0,180.99,181.14,180.86,181.11,6506.0
2019-06-25 12:50:00,181.08,181.13,180.86,180.95,6625.0,181.08,181.13,180.86,180.95,6625.0
2019-06-25 13:00:00,180.95,181.06,180.36,181.06,9644.0,180.95,181.06,180.36,181.06,9644.0
2019-06-25 13:10:00,180.99,181.13,180.85,181.1,9274.0,180.99,181.13,180.85,181.1,9274.0
2019-06-25 13:20:00,181.16,181.28,180.98,181.28,4870.0,181.16,181.28,180.98,181.28,4870.0
2019-06-25 13:30:00,181.28,181.69,181.28,181.46,7562.0,181.28,181.69,181.28,181.46,7562.0
2019-06-25 13:40:00,181.47,181.58,181.37,181.5,5063.0,181.47,181.58,181.37,181.5,5063.0
2019-06-25 13:50:00,181.56,181.61,180.98,180.99,4975.0,181.56,181.61,180.98,180.99,4975.0
2019-06-25 14:00:00,180.95,180.99,180.63,180.72,3987.0,180.95,180.99,180.63,180.72,3987.0
2019-06-25 14:10:00,180.63,180.87,180.63,180.79,2230.0,180.63,180.87,180.63,180.79,2230.0
2019-06-25 14:20:00,180.78,180.83,180.45,180.5,7883.0,180.78,180.83,180.45,180.5,7883.0
2019-06-25 14:30:00,180.49,180.49,179.64,179.78,6370.0,180.49,180.49,179.64,179.78,6370.0
2019-06-25 14:40:00,179.77,179.98,179.61,179.98,6418.0,179.77,179.98,179.61,179.98,6418.0
2019-06-25 14:50:00,180.0,180.55,179.84,180.55,10728.0,180.0,180.55,179.84,180.55,10728.0
2019-06-25 15:00:00,180.39,180.74,180.29,180.63,5173.0,180.39,180.74,180.29,180.63,5173.0
2019-06-25 15:10:00,180.5,180.63,180.22,180.29,7893.0,180.5,180.63,180.22,180.29,7893.0
2019-06-25 15:20:00,180.33,180.67,180.28,180.66,9242.0,180.33,180.67,180.28,180.66,9242.0
2019-06-25 15:30:00,180.66,180.75,180.42,180.45,22953.0,180.66,180.75,180.42,180.45,22953.0
2019-06-25 15:40:00,180.34,180.35,179.96,180.17,43322.0,180.34,180.35,179.96,180.17,43322.0
2019-06-25 15:50:00,180.11,180.6,179.49,180.16,132355.0,180.11,180.6,179.49,180.16,132355.0
2019-06-26 09:30:00,180.44,181.03,179.25,180.98,24315.0,180.44,181.03,179.25,180.98,24315.0
2019-06-26 09:40:00,180.73,180.95,179.47,179.48,24339.0,180.73,180.95,179.47,179.48,24339.0
2019-06-26 09:50:00,179.52,179.52,178.45,178.69,13983.0,179.52,179.52,178.45,178.69,13983.0
2019-06-26 10:00:00,178.68,179.28,178.54,178.55,12478.0,178.68,179.28,178.54,178.55,12478.0
2019-06-26 10:10:00,178.64,179.08,178.39,178.39,4111.0,178.64,179.08,178.39,178.39,4111.0
2019-06-26 10:20:00,178.3,178.71,178.17,178.71,9620.0,178.3,178.71,178.17,178.71,9620.0
2019-06-26 10:30:00,178.71,179.11,178.71,178.95,4353.0,178.71,179.11,178.71,178.95,4353.0
2019-06-26 10:40:00,178.95,178.95,178.47,178.63,15332.0,178.95,178.95,178.47,178.63,15332.0
2019-06-26 10:50:00,178.76,178.76,178.0,178.14,19977.0,178.76,178.76,178.0,178.14,19977.0
2019-06-26 11:00:00,178.13,178.32,177.86,177.86,7285.0,178.13,178.32,177.86,177.86,7285.0
2019-06-26 11:10:00,177.89,178.58,177.88,178.12,21191.0,177.89,178.58,177.88,178.12,21191.0
2019-06-26 11:20:00,177.97,178.56,177.97,178.28,16152.0,177.97,178.56,177.97,178.28,16152.0
2019-06-26 11:30:00,178.36,178.7,178.31,178.58,15719.0,178.36,178.7,178.31,178.58,15719.0
2019-06-26 11:40:00,178.35,178.53,178.06,178.42,16503.0,178.35,178.53,178.06,178.42,16503.0
2019-06-26 11:50:00,178.45,178.61,178.21,178.36,27976.0,178.45,178.61,178.21,178.36,27976.0
2019-06-26 12:00:00,178.41,178.51,178.09,178.24,4510.0,178.41,178.51,178.09,178.24,4510.0
2019-06-26 12:10:00,178.12,178.28,178.1,178.18,3887.0,178.12,178.28,178.1,178.18,3887.0
2019-06-26 12:20:00,178.18,178.37,178.0,178.37,4723.0,178.18,178.37,178.0,178.37,4723.0
2019-06-26 12:30:00,178.29,178.44,178.21,178.32,4500.0,178.29,178.44,178.21,178.32,4500.0
2019-06-26 12:40:00,178.49,178.77,178.4,178.4,4965.0,178.49,178.77,178.4,178.4,4965.0
2019-06-26 12:50:00,178.47,178.62,178.35,178.62,3011.0,178.47,178.62,178.35,178.62,3011.0
2019-06-26 13:00:00,178.69,178.69,178.45,178.6,2788.0,178.69,178.69,178.45,178.6,2788.0
2019-06-26 13:10:00,178.51,178.76,178.49,178.61,3900.0,178.51,178.76,178.49,178.61,3900.0
2019-06-26 13:20:00,178.45,178.65,178.43,178.49,3900.0,178.45,178.65,178.43,178.49,3900.0
2019-06-26 13:30:00,178.49,178.51,178.17,178.27,15269.0,178.49,178.51,178.17,178.27,15269.0
2019-06-26 13:40:00,178.29,178.36,178.02,178.12,5400.0,178.29,178.36,178.02,178.12,5400.0
2019-06-26 13:50:00,178.12,178.33,178.0,178.33,5780.0,178.12,178.33,178.0,178.33,5780.0
2019-06-26 14:00:00,178.3,178.3,178.0,178.0,5533.0,178.3,178.3,178.0,178.0,5533.0
2019-06-26 14:10:00,177.98,178.21,177.87,177.87,6997.0,177.98,178.21,177.87,177.87,6997.0
2019-06-26 14:20:00,177.91,178.07,177.81,177.95,7408.0,177.91,178.07,177.81,177.95,7408.0
2019-06-26 14:30:00,178.06,178.4,178.02,178.23,5866.0,178.06,178.4,178.02,178.23,5866.0
2019-06-26 14:40:00,178.23,178.27,177.4,177.42,11145.0,178.23,178.27,177.4,177.42,11145.0
2019-06-26 14:50:00,177.44,177.93,177.41,177.87,5119.0,177.44,177.93,177.41,177.87,5119.0
2019-06-26 15:00:00,177.85,178.01,177.6,177.7,12705.0,177.85,178.01,177.6,177.7,12705.0
2019-06-26 15:10:00,177.7,177.74,177.17,177.29,10523.0,177.7,177.74,177.17,177.29,10523.0
2019-06-26 15:20:00,177.26,177.45,177.16,177.16,4100.0,177.26,177.45,177.16,177.16,4100.0
2019-06-26 15:30:00,177.17,177.53,177.13,177.42,18080.0,177.17,177.53,177.13,177.42,18080.0
2019-06-26 15:40:00,177.43,177.78,177.43,177.69,22535.0,177.43,177.78,177.43,177.69,22535.0
2019-06-26 15:50:00,177.69,177.99,177.59,177.66,51286.0,177.69,177.99,177.59,177.66,51286.0
2019-06-27 09:30:00,178.0,178.51,176.68,176.68,12802.0,178.0,178.51,176.68,176.68,12802.0
2019-06-27 09:40:00,176.82,177.94,176.81,177.46,2828.0,176.82,177.94,176.81,177.46,2828.0
2019-06-27 09:50:00,177.7,178.1,177.38,178.06,7179.0,177.7,178.1,177.38,178.06,7179.0
2019-06-27 10:00:00,177.97,178.54,177.75,178.22,6250.0,177.97,178.54,177.75,178.22,6250.0
2019-06-27 10:10:00,178.19,178.48,178.1,178.2,5482.0,178.19,178.48,178.1,178.2,5482.0
2019-06-27 10:20:00,178.36,178.79,178.36,178.76,1300.0,178.36,178.79,178.36,178.76,1300.0
2019-06-27 10:30:00,178.93,179.01,178.47,178.81,2544.0,178.93,179.01,178.47,178.81,2544.0
2019-06-27 10:40:00,178.89,179.15,178.8,179.15,4900.0,178.89,179.15,178.8,179.15,4900.0
2019-06-27 10:50:00,179.21,179.24,178.78,178.83,1921.0,179.21,179.24,178.78,178.83,1921.0
2019-06-27 11:00:00,178.77,179.09,178.39,178.43,9910.0,178.77,179.09,178.39,178.43,9910.0
2019-06-27 11:10:00,178.45,178.71,178.19,178.27,5240.0,178.45,178.71,178.19,178.27,5240.0
2019-06-27 11:20:00,178.21,178.28,177.66,178.12,21401.0,178.21,178.28,177.66,178.12,21401.0
2019-06-27 11:30:00,178.12,178.51,178.04,178.33,13089.0,178.12,178.51,178.04,178.33,13089.0
2019-06-27 11:40:00,178.28,178.5,178.19,178.46,13037.0,178.28,178.5,178.19,178.46,13037.0
2019-06-27 11:50:00,178.31,178.45,178.15,178.34,13140.0,178.31,178.45,178.15,178.34,13140.0
2019-06-27 12:00:00,178.37,178.46,178.12,178.12,3175.0,178.37,178.46,178.12,178.12,3175.0
2019-06-27 12:10:00,178.19,178.63,178.18,178.46,4415.0,178.19,178.63,178.18,178.46,4415.0
2019-06-27 12:20:00,178.46,178.67,178.38,178.48,4993.0,178.46,178.67,178.38,178.48,4993.0
2019-06-27 12:30:00,178.49,178.92,178.39,178.92,5610.0,178.49,178.92,178.39,178.92,5610.0
2019-06-27 12:40:00,179.02,179.02,178.5,178.53,8043.0,179.02,179.02,178.5,178.53,8043.0
2019-06-27 12:50:00,178.58,178.66,178.41,178.66,5610.0,178.58,178.66,178.41,178.66,5610.0
2019-06-27 13:00:00,178.62,178.77,178.57,178.66,3950.0,178.62,178.77,178.57,178.66,3950.0
2019-06-27 13:10:00,178.6,178.84,178.6,178.68,10400.0,178.6,178.84,178.6,178.68,10400.0
2019-06-27 13:20:00,178.67,179.0,178.6,178.95,8776.0,178.67,179.0,178.6,178.95,8776.0
2019-06-27 13:30:00,178.95,179.0,178.72,178.74,17490.0,178.95,179.0,178.72,178.74,17490.0
2019-06-27 13:40:00,178.74,178.85,178.54,178.62,14100.0,178.74,178.85,178.54,178.62,14100.0
2019-06-27 13:50:00,178.72,178.72,178.42,178.48,14305.0,178.72,178.72,178.42,178.48,14305.0
2019-06-27 14:00:00,178.52,178.67,178.45,178.51,13945.0,178.52,178.67,178.45,178.51,13945.0
2019-06-27 14:10:00,178.55,178.75,178.45,178.62,36688.0,178.55,178.75,178.45,178.62,36688.0
2019-06-27 14:20:00,178.66,178.68,178.27,178.35,7490.0,178.66,178.68,178.27,178.35,7490.0
2019-06-27 14:30:00,178.38,178.47,178.18,178.19,9505.0,178.38,178.47,178.18,178.19,9505.0
2019-06-27 14:40:00,178.18,178.41,178.11,178.37,6414.0,178.18,178.41,178.11,178.37,6414.0
2019-06-27 14:50:00,178.47,178.47,178.19,178.23,4100.0,178.47,178.47,178.19,178.23,4100.0
2019-06-27 15:00:00,178.26,178.44,178.23,178.36,5500.0,178.26,178.44,178.23,178.36,5500.0
2019-06-27 15:10:00,178.36,178.67,178.35,178.54,9051.0,178.36,178.67,178.35,178.54,9051.0
2019-06-27 15:20:00,178.61,178.65,178.44,178.65,4497.0,178.61,178.65,178.44,178.65,4497.0
2019-06-27 15:30:00,178.67,178.7,178.41,178.51,9520.0,178.67,178.7,178.41,178.51,9520.0
2019-06-27 15:40:00,178.53,178.87,178.53,178.81,16567.0,178.53,178.87,178.53,178.81,16567.0
2019-06-27 15:50:00,178.85,178.92,178.55,178.58,79717.0,178.85,178.92,178.55,178.58,79717.0
2019-06-28 09:30:00,179.7,179.74,178.75,179.31,21705.0,179.7,179.74,178.75,179.31,21705.0
2019-06-28 09:40:00,179.31,179.9,179.3,179.55,12584.0,179.31,179.9,179.3,179.55,12584.0
2019-06-28 09:50:00,179.58,180.3,179.57,180.2,9351.0,179.58,180.3,179.57,180.2,9351.0
2019-06-28 10:00:00,180.16,180.29,179.54,179.95,13591.0,180.16,180.29,179.54,179.95,13591.0
2019-06-28 10:10:00,179.75,180.53,179.74,179.78,5632.0,179.75,180.53,179.74,179.78,5632.0
2019-06-28 10:20:00,179.79,180.15,179.66,179.85,7378.0,179.79,180.15,179.66,179.85,7378.0
2019-06-28 10:30:00,179.74,180.4,179.74,180.24,5265.0,179.74,180.4,179.74,180.24,5265.0
2019-06-28 10:40:00,180.24,180.57,179.96,179.96,16054.0,180.24,180.57,179.96,179.96,16054.0
2019-06-28 10:50:00,180.01,180.18,179.66,179.92,18706.0,180.01,180.18,179.66,179.92,18706.0
2019-06-28 11:00:00,180.0,180.24,179.7,180.09,11608.0,180.0,180.24,179.7,180.09,11608.0
2019-06-28 11:10:00,180.09,180.15,179.89,180.15,6552.0,180.09,180.15,179.89,180.15,6552.0
2019-06-28 11:20:00,180.13,180.22,180.05,180.09,5170.0,180.13,180.22,180.05,180.09,5170.0
2019-06-28 11:30:00,180.05,180.08,179.62,179.87,11051.0,180.05,180.08,179.62,179.87,11051.0
2019-06-28 11:40:00,179.88,180.19,179.88,180.09,5699.0,179.88,180.19,179.88,180.09,5699.0
2019-06-28 11:50:00,180.15,180.93,180.05,180.87,20043.0,180.15,180.93,180.05,180.87,20043.0
2019-06-28 12:00:00,180.9,180.95,180.55,180.81,16238.0,180.9,180.95,180.55,180.81,16238.0
2019-06-28 12:10:00,180.75,181.41,180.73,181.4,9311.0,180.75,181.41,180.73,181.4,9311.0
2019-06-28 12:20:00,181.49,181.81,181.35,181.73,15980.0,181.49,181.81,181.35,181.73,15980.0
2019-06-28 12:30:00,181.78,181.97,181.44,181.96,16429.0,181.78,181.97,181.44,181.96,16429.0
2019-06-28 12:40:00,181.99,182.43,181.98,182.22,25050.0,181.99,182.43,181.98,182.22,25050.0
2019-06-28 12:50:00,182.21,182.55,182.2,182.35,6422.0,182.21,182.55,182.2,182.35,6422.0
2019-06-28 13:00:00,182.35,182.47,182.24,182.43,7321.0,182.35,182.47,182.24,182.43,7321.0
2019-06-28 13:10:00,182.44,182.53,182.33,182.37,7154.0,182.44,182.53,182.33,182.37,7154.0
2019-06-28 13:20:00,182.31,182.49,182.3,182.41,4857.0,182.31,182.49,182.3,182.41,4857.0
2019-06-28 13:30:00,182.43,182.59,182.31,182.56,7285.0,182.43,182.59,182.31,182.56,7285.0
2019-06-28 13:40:00,182.56,182.56,182.09,182.09,20498.0,182.56,182.56,182.09,182.09,20498.0
2019-06-28 13:50:00,181.98,182.14,181.69,181.76,9692.0,181.98,182.14,181.69,181.76,9692.0
2019-06-28 14:00:00,181.72,181.9,181.49,181.52,8837.0,181.72,181.9,181.49,181.52,8837.0
2019-06-28 14:10:00,181.49,181.52,180.97,181.12,9385.0,181.49,181.52,180.97,181.12,9385.0
2019-06-28 14:20:00,181.16,181.44,181.13,181.44,7528.0,181.16,181.44,181.13,181.44,7528.0
2019-06-28 14:30:00,181.43,181.66,181.3,181.66,6956.0,181.43,181.66,181.3,181.66,6956.0
2019-06-28 14:40:00,181.72,181.95,181.67,181.82,11656.0,181.72,181.95,181.67,181.82,11656.0
2019-06-28 14:50:00,181.87,181.87,181.47,181.6,17681.0,181.87,181.87,181.47,181.6,17681.0
2019-06-28 15:00:00,181.67,181.75,181.43,181.57,13784.0,181.67,181.75,181.43,181.57,13784.0
2019-06-28 15:10:00,181.6,181.63,181.3,181.34,7234.0,181.6,181.63,181.3,181.34,7234.0
2019-06-28 15:20:00,181.41,181.48,181.23,181.39,12513.0,181.41,181.48,181.23,181.39,12513.0
2019-06-28 15:30:00,181.36,182.04,181.34,182.04,24142.0,181.36,182.04,181.34,182.04,24142.0
2019-06-28 15:40:00,182.05,182.11,181.72,181.91,27164.0,182.05,182.11,181.72,181.91,27164.0
2019-06-28 15:50:00,181.92,184.99,181.84,183.36,302749.0,181.92,184.99,181.84,183.36,302749.0
2019-07-01 09:30:00,185.07,185.07,182.77,183.21,26270.0,185.07,185.07,182.77,183.21,26270.0
2019-07-01 09:40:00,183.36,184.11,183.0,183.41,14725.0,183.36,184.11,183.0,183.41,14725.0
2019-07-01 09:50:00,183.31,183.41,182.37,182.4,23482.0,183.31,183.41,182.37,182.4,23482.0
2019-07-01 10:00:00,182.52,183.01,182.12,182.12,12378.0,182.52,183.01,182.12,182.12,12378.0
2019-07-01 10:10:00,182.08,182.15,181.71,181.95,14837.0,182.08,182.15,181.71,181.95,14837.0
2019-07-01 10:20:00,181.95,182.07,180.98,180.98,19099.0,181.95,182.07,180.98,180.98,19099.0
2019-07-01 10:30:00,180.96,181.59,180.91,181.43,17055.0,180.96,181.59,180.91,181.43,17055.0
2019-07-01 10:40:00,181.5,181.69,181.33,181.39,10784.0,181.5,181.69,181.33,181.39,10784.0
2019-07-01 10:50:00,181.4,181.84,180.96,181.04,32803.0,181.4,181.84,180.96,181.04,32803.0
2019-07-01 11:00:00,181.03,181.72,180.95,181.58,10680.0,181.03,181.72,180.95,181.58,10680.0
2019-07-01 11:10:00,181.57,181.79,181.15,181.35,28419.0,181.57,181.79,181.15,181.35,28419.0
2019-07-01 11:20:00,181.38,181.53,181.0,181.31,11633.0,181.38,181.53,181.0,181.31,11633.0
2019-07-01 11:30:00,181.36,182.08,181.35,181.87,22700.0,181.36,182.08,181.35,181.87,22700.0
2019-07-01 11:40:00,181.81,181.99,181.53,181.61,6751.0,181.81,181.99,181.53,181.61,6751.0
2019-07-01 11:50:00,181.72,181.91,181.59,181.91,10804.0,181.72,181.91,181.59,181.91,10804.0
2019-07-01 12:00:00,181.98,182.15,181.75,181.75,12260.0,181.98,182.15,181.75,181.75,12260.0
2019-07-01 12:10:00,181.68,182.05,181.68,182.05,8646.0,181.68,182.05,181.68,182.05,8646.0
2019-07-01 12:20:00,182.02,182.02,181.55,181.69,8750.0,182.02,182.02,181.55,181.69,8750.0
2019-07-01 12:30:00,181.72,181.98,181.72,181.86,4643.0,181.72,181.98,181.72,181.86,4643.0
2019-07-01 12:40:00,181.78,182.01,181.52,181.56,6412.0,181.78,182.01,181.52,181.56,6412.0
2019-07-01 12:50:00,181.51,181.74,181.4,181.59,8925.0,181.51,181.74,181.4,181.59,8925.0
2019-07-01 13:00:00,181.52,181.57,181.32,181.47,5737.0,181.52,181.57,181.32,181.47,5737.0
2019-07-01 13:10:00,181.45,181.45,181.11,181.34,7489.0,181.45,181.45,181.11,181.34,7489.0
2019-07-01 13:20:00,181.26,181.31,181.13,181.25,10527.0,181.26,181.31,181.13,181.25,10527.0
2019-07-01 13:30:00,181.19,181.27,181.07,181.2,15450.0,181.19,181.27,181.07,181.2,15450.0
2019-07-01 13:40:00,181.13,181.25,181.07,181.11,6287.0,181.13,181.25,181.07,181.11,6287.0
2019-07-01 13:50:00,181.11,181.22,181.11,181.19,5639.0,181.11,181.22,181.11,181.19,5639.0
2019-07-01 14:00:00,181.12,181.17,180.81,180.83,14311.0,181.12,181.17,180.81,180.83,14311.0
2019-07-01 14:10:00,180.84,181.19,180.81,181.14,15097.0,180.84,181.19,180.81,181.14,15097.0
2019-07-01 14:20:00,181.13,181.4,181.01,181.33,15986.0,181.13,181.4,181.01,181.33,15986.0
2019-07-01 14:30:00,181.19,181.64,181.19,181.55,5448.0,181.19,181.64,181.19,181.55,5448.0
2019-07-01 14:40:00,181.47,181.65,181.31,181.53,6865.0,181.47,181.65,181.31,181.53,6865.0
2019-07-01 14:50:00,181.48,181.65,181.34,181.45,6953.0,181.48,181.65,181.34,181.45,6953.0
2019-07-01 15:00:00,181.38,181.74,181.38,181.59,26876.0,181.38,181.74,181.38,181.59,26876.0
2019-07-01 15:10:00,181.62,181.67,181.34,181.49,19246.0,181.62,181.67,181.34,181.49,19246.0
2019-07-01 15:20:00,181.52,181.58,181.42,181.49,17170.0,181.52,181.58,181.42,181.49,17170.0
2019-07-01 15:30:00,181.46,181.56,181.27,181.55,16130.0,181.46,181.56,181.27,181.55,16130.0
2019-07-01 15:40:00,181.56,181.74,181.51,181.66,23313.0,181.56,181.74,181.51,181.66,23313.0
2019-07-01 15:50:00,181.62,182.21,181.61,181.83,97909.0,181.62,182.21,181.61,181.83,97909.0
2019-07-02 09:30:00,181.54,181.78,179.08,179.42,29042.0,181.54,181.78,179.08,179.42,29042.0
2019-07-02 09:40:00,179.69,180.28,179.0,179.12,14493.0,179.69,180.28,179.0,179.12,14493.0
2019-07-02 09:50:00,179.0,179.55,178.95,179.31,17807.0,179.0,179.55,178.95,179.31,17807.0
2019-07-02 10:00:00,179.21,179.88,179.2,179.77,11866.0,179.21,179.88,179.2,179.77,11866.0
2019-07-02 10:10:00,179.8,180.0,179.66,179.79,5216.0,179.8,180.0,179.66,179.79,5216.0
2019-07-02 10:20:00,179.66,179.82,178.88,179.27,25333.0,179.66,179.82,178.88,179.27,25333.0
2019-07-02 10:30:00,179.27,179.6,179.21,179.6,8074.0,179.27,179.6,179.21,179.6,8074.0
2019-07-02 10:40:00,179.64,179.65,179.08,179.28,8100.0,179.64,179.65,179.08,179.28,8100.0
2019-07-02 10:50:00,179.22,179.44,179.03,179.05,6072.0,179.22,179.44,179.03,179.05,6072.0
2019-07-02 11:00:00,179.16,179.89,178.96,179.66,10526.0,179.16,179.89,178.96,179.66,10526.0
2019-07-02 11:10:00,179.65,179.91,179.39,179.91,9160.0,179.65,179.91,179.39,179.91,9160.0
2019-07-02 11:20:00,179.92,180.33,179.55,179.62,10530.0,179.92,180.33,179.55,179.62,10530.0
2019-07-02 11:30:00,179.6,179.6,179.09,179.49,18223.0,179.6,179.6,179.09,179.49,18223.0
2019-07-02 11:40:00,179.48,179.96,179.4,179.92,19585.0,179.48,179.96,179.4,179.92,19585.0
2019-07-02 11:50:00,179.88,180.15,179.71,180.0,20297.0,179.88,180.15,179.71,180.0,20297.0
2019-07-02 12:00:00,179.93,179.97,179.52,179.83,10340.0,179.93,179.97,179.52,179.83,10340.0
2019-07-02 12:10:00,179.77,180.31,179.61,180.07,18509.0,179.77,180.31,179.61,180.07,18509.0
2019-07-02 12:20:00,180.0,180.22,179.74,179.96,9824.0,180.0,180.22,179.74,179.96,9824.0
2019-07-02 12:30:00,179.96,180.0,179.66,179.81,13551.0,179.96,180.0,179.66,179.81,13551.0
2019-07-02 12:40:00,179.74,179.8,179.59,179.75,3798.0,179.74,179.8,179.59,179.75,3798.0
2019-07-02 12:50:00,179.57,179.87,179.56,179.73,6366.0,179.57,179.87,179.56,179.73,6366.0
2019-07-02 13:00:00,179.66,179.78,179.58,179.7,3888.0,179.66,179.78,179.58,179.7,3888.0
2019-07-02 13:10:00,179.69,179.82,179.54,179.68,4939.0,179.69,179.82,179.54,179.68,4939.0
2019-07-02 13:20:00,179.68,179.92,179.68,179.88,5640.0,179.68,179.92,179.68,179.88,5640.0
2019-07-02 13:30:00,179.8,179.95,179.69,179.78,5100.0,179.8,179.95,179.69,179.78,5100.0
2019-07-02 13:40:00,179.81,180.2,179.65,180.2,11541.0,179.81,180.2,179.65,180.2,11541.0
2019-07-02 13:50:00,180.27,180.27,179.95,180.05,4404.0,180.27,180.27,179.95,180.05,4404.0
2019-07-02 14:00:00,180.02,180.02,179.79,179.9,4305.0,180.02,180.02,179.79,179.9,4305.0
2019-07-02 14:10:00,179.9,179.91,179.59,179.63,3591.0,179.9,179.91,179.59,179.63,3591.0
2019-07-02 14:20:00,179.63,180.07,179.63,180.03,5540.0,179.63,180.07,179.63,180.03,5540.0
2019-07-02 14:30:00,179.93,179.93,179.55,179.59,3900.0,179.93,179.93,179.55,179.59,3900.0
2019-07-02 14:40:00,179.56,179.62,179.4,179.41,4842.0,179.56,179.62,179.4,179.41,4842.0
2019-07-02 14:50:00,179.39,179.39,179.16,179.32,9665.0,179.39,179.39,179.16,179.32,9665.0
2019-07-02 15:00:00,179.39,179.52,179.28,179.44,3800.0,179.39,179.52,179.28,179.44,3800.0
2019-07-02 15:10:00,179.43,179.55,179.06,179.21,13418.0,179.43,179.55,179.06,179.21,13418.0
2019-07-02 15:20:00,179.23,179.31,178.99,179.04,12798.0,179.23,179.31,178.99,179.04,12798.0
2019-07-02 15:30:00,179.06,179.31,178.92,179.27,13883.0,179.06,179.31,178.92,179.27,13883.0
2019-07-02 15:40:00,179.33,179.35,178.99,179.07,25794.0,179.33,179.35,178.99,179.07,25794.0
2019-07-02 15:50:00,179.08,179.53,179.02,179.53,71930.0,179.08,179.53,179.02,179.53,71930.0
2019-07-03 09:30:00,180.25,180.98,179.55,179.64,18719.0,180.25,180.98,179.55,179.64,18719.0
2019-07-03 09:40:00,179.66,179.82,179.34,179.34,6186.0,179.66,179.82,179.34,179.34,6186.0
2019-07-03 09:50:00,179.35,179.71,179.13,179.36,12319.0,179.35,179.71,179.13,179.36,12319.0
2019-07-03 10:00:00,179.36,179.7,178.56,178.64,15210.0,179.36,179.7,178.56,178.64,15210.0
2019-07-03 10:10:00,178.56,179.24,178.54,179.01,10232.0,178.56,179.24,178.54,179.01,10232.0
2019-07-03 10:20:00,179.05,179.49,178.9,179.15,10067.0,179.05,179.49,178.9,179.15,10067.0
2019-07-03 10:30:00,179.05,179.31,179.04,179.31,10147.0,179.05,179.31,179.04,179.31,10147.0
2019-07-03 10:40:00,179.29,179.54,179.29,179.36,10966.0,179.29,179.54,179.29,179.36,10966.0
2019-07-03 10:50:00,179.39,179.43,179.04,179.04,8988.0,179.39,179.43,179.04,179.04,8988.0
2019-07-03 11:00:00,179.01,179.39,178.76,179.28,19151.0,179.01,179.39,178.76,179.28,19151.0
2019-07-03 11:10:00,179.28,179.34,178.98,179.33,13766.0,179.28,179.34,178.98,179.33,13766.0
2019-07-03 11:20:00,179.36,180.33,179.35,179.99,21935.0,179.36,180.33,179.35,179.99,21935.0
2019-07-03 11:30:00,180.06,180.48,179.97,180.45,11811.0,180.06,180.48,179.97,180.45,11811.0
2019-07-03 11:40:00,180.61,180.61,180.29,180.45,8953.0,180.61,180.61,180.29,180.45,8953.0
2019-07-03 11:50:00,180.42,180.67,180.39,180.52,11685.0,180.42,180.67,180.39,180.52,11685.0
2019-07-03 12:00:00,180.47,181.67,180.44,181.31,26392.0,180.47,181.67,180.44,181.31,26392.0
2019-07-03 12:10:00,181.37,181.62,181.11,181.46,9627.0,181.37,181.62,181.11,181.46,9627.0
2019-07-03 12:20:00,181.43,181.92,181.43,181.68,12175.0,181.43,181.92,181.43,181.68,12175.0
2019-07-03 12:30:00,181.7,182.26,181.64,182.2,16368.0,181.7,182.26,181.64,182.2,16368.0
2019-07-03 12:40:00,182.21,182.65,182.06,182.62,24825.0,182.21,182.65,182.06,182.62,24825.0
2019-07-03 12:50:00,182.65,183.45,182.65,183.27,59858.0,182.65,183.45,182.65,183.27,59858.0
2019-07-05 09:30:00,179.45,183.24,178.47,183.0,38929.0,179.45,183.24,178.47,183.0,38929.0
2019-07-05 09:40:00,183.0,183.0,181.68,182.09,25768.0,183.0,183.0,181.68,182.09,25768.0
2019-07-05 09:50:00,181.9,181.91,180.88,180.88,6949.0,181.9,181.91,180.88,180.88,6949.0
2019-07-05 10:00:00,180.95,181.35,180.53,181.26,8132.0,180.95,181.35,180.53,181.26,8132.0
2019-07-05 10:10:00,181.17,181.56,181.07,181.09,10250.0,181.17,181.56,181.07,181.09,10250.0
2019-07-05 10:20:00,181.11,181.19,180.44,180.54,9119.0,181.11,181.19,180.44,180.54,9119.0
2019-07-05 10:30:00,180.58,180.74,180.27,180.41,7099.0,180.58,180.74,180.27,180.41,7099.0
2019-07-05 10:40:00,180.52,180.87,180.36,180.74,4835.0,180.52,180.87,180.36,180.74,4835.0
2019-07-05 10:50:00,180.65,180.82,180.52,180.74,10915.0,180.65,180.82,180.52,180.74,10915.0
2019-07-05 11:00:00,180.73,180.76,180.35,180.43,4834.0,180.73,180.76,180.35,180.43,4834.0
2019-07-05 11:10:00,180.43,180.62,180.4,180.55,4354.0,180.43,180.62,180.4,180.55,4354.0
2019-07-05 11:20:00,180.57,180.57,179.62,179.86,11280.0,180.57,180.57,179.62,179.86,11280.0
2019-07-05 11:30:00,179.83,179.9,179.36,179.52,4869.0,179.83,179.9,179.36,179.52,4869.0
2019-07-05 11:40:00,179.46,179.46,178.89,179.02,11134.0,179.46,179.46,178.89,179.02,11134.0
2019-07-05 11:50:00,178.98,179.1,178.64,178.75,13198.0,178.98,179.1,178.64,178.75,13198.0
2019-07-05 12:00:00,178.68,178.68,177.71,177.98,15316.0,178.68,178.68,177.71,177.98,15316.0
2019-07-05 12:10:00,177.97,177.97,177.57,177.88,10925.0,177.97,177.97,177.57,177.88,10925.0
2019-07-05 12:20:00,177.7,178.09,177.67,178.0,42060.0,177.7,178.09,177.67,178.0,42060.0
2019-07-05 12:30:00,178.0,178.23,177.77,178.2,11929.0,178.0,178.23,177.77,178.2,11929.0
2019-07-05 12:40:00,178.22,178.24,177.87,177.99,13852.0,178.22,178.24,177.87,177.99,13852.0
2019-07-05 12:50:00,178.02,178.33,177.96,178.32,4000.0,178.02,178.33,177.96,178.32,4000.0
2019-07-05 13:00:00,178.25,178.6,178.22,178.6,7650.0,178.25,178.6,178.22,178.6,7650.0
2019-07-05 13:10:00,178.6,178.6,178.35,178.47,3996.0,178.6,178.6,178.35,178.47,3996.0
2019-07-05 13:20:00,178.45,178.87,178.42,178.85,8350.0,178.45,178.87,178.42,178.85,8350.0
2019-07-05 13:30:00,178.88,179.35,178.87,179.16,7243.0,178.88,179.35,178.87,179.16,7243.0
2019-07-05 13:40:00,179.16,179.2,178.85,178.85,9837.0,179.16,179.2,178.85,178.85,9837.0
2019-07-05 13:50:00,178.85,178.89,178.34,178.35,10095.0,178.85,178.89,178.34,178.35,10095.0
2019-07-05 14:00:00,178.41,178.55,177.94,178.06,10250.0,178.41,178.55,177.94,178.06,10250.0
2019-07-05 14:10:00,178.09,178.18,177.82,178.06,18116.0,178.09,178.18,177.82,178.06,18116.0
2019-07-05 14:20:00,178.07,178.13,177.77,177.89,4760.0,178.07,178.13,177.77,177.89,4760.0
2019-07-05 14:30:00,177.87,178.1,177.83,178.04,4400.0,177.87,178.1,177.83,178.04,4400.0
2019-07-05 14:40:00,178.0,178.28,177.98,178.27,4050.0,178.0,178.28,177.98,178.27,4050.0
2019-07-05 14:50:00,178.22,178.55,178.07,178.38,7500.0,178.22,178.55,178.07,178.38,7500.0
2019-07-05 15:00:00,178.39,178.43,177.89,178.03,13378.0,178.39,178.43,177.89,178.03,13378.0
2019-07-05 15:10:00,178.01,178.02,177.43,177.5,12557.0,178.01,178.02,177.43,177.5,12557.0
2019-07-05 15:20:00,177.5,177.85,177.48,177.52,8885.0,177.5,177.85,177.48,177.52,8885.0
2019-07-05 15:30:00,177.55,177.82,177.41,177.68,11912.0,177.55,177.82,177.41,177.68,11912.0
2019-07-05 15:40:00,177.7,178.54,177.56,178.45,30674.0,177.7,178.54,177.56,178.45,30674.0
2019-07-05 15:50:00,178.45,178.6,177.99,178.34,90272.0,178.45,178.6,177.99,178.34,90272.0
2019-07-08 09:30:00,177.76,177.76,175.95,176.16,15913.0,177.76,177.76,175.95,176.16,15913.0
2019-07-08 09:40:00,176.15,176.81,175.86,176.39,25094.0,176.15,176.81,175.86,176.39,25094.0
2019-07-08 09:50:00,176.34,176.84,176.3,176.56,20421.0,176.34,176.84,176.3,176.56,20421.0
2019-07-08 10:00:00,176.49,176.94,176.48,176.57,5549.0,176.49,176.94,176.48,176.57,5549.0
2019-07-08 10:10:00,176.52,176.63,176.33,176.4,45341.0,176.52,176.63,176.33,176.4,45341.0
2019-07-08 10:20:00,176.22,176.37,175.88,175.89,4649.0,176.22,176.37,175.88,175.89,4649.0
2019-07-08 10:30:00,175.92,175.93,175.23,175.25,16789.0,175.92,175.93,175.23,175.25,16789.0
2019-07-08 10:40:00,175.28,175.51,174.9,175.34,25447.0,175.28,175.51,174.9,175.34,25447.0
2019-07-08 10:50:00,175.34,175.39,174.75,175.09,20537.0,175.34,175.39,174.75,175.09,20537.0
2019-07-08 11:00:00,175.05,175.36,174.9,175.09,15942.0,175.05,175.36,174.9,175.09,15942.0
2019-07-08 11:10:00,175.1,175.73,175.03,175.73,9723.0,175.1,175.73,175.03,175.73,9723.0
2019-07-08 11:20:00,175.83,175.97,174.83,175.09,11639.0,175.83,175.97,174.83,175.09,11639.0
2019-07-08 11:30:00,175.12,175.22,174.29,174.29,11759.0,175.12,175.22,174.29,174.29,11759.0
2019-07-08 11:40:00,174.18,174.72,174.18,174.66,8717.0,174.18,174.72,174.18,174.66,8717.0
2019-07-08 11:50:00,174.56,174.68,174.4,174.66,4750.0,174.56,174.68,174.4,174.66,4750.0
2019-07-08 12:00:00,174.69,174.85,174.68,174.76,4240.0,174.69,174.85,174.68,174.76,4240.0
2019-07-08 12:10:00,174.79,174.88,174.56,174.67,5807.0,174.79,174.88,174.56,174.67,5807.0
2019-07-08 12:20:00,174.73,174.96,174.63,174.63,8441.0,174.73,174.96,174.63,174.63,8441.0
2019-07-08 12:30:00,174.73,174.85,174.63,174.72,3607.0,174.73,174.85,174.63,174.72,3607.0
2019-07-08 12:40:00,174.65,175.18,174.64,175.18,3739.0,174.65,175.18,174.64,175.18,3739.0
2019-07-08 12:50:00,175.26,175.49,175.15,175.16,7232.0,175.26,175.49,175.15,175.16,7232.0
2019-07-08 13:00:00,175.17,175.51,175.12,175.51,7048.0,175.17,175.51,175.12,175.51,7048.0
2019-07-08 13:10:00,175.5,175.78,175.45,175.74,4051.0,175.5,175.78,175.45,175.74,4051.0
2019-07-08 13:20:00,175.74,175.74,175.31,175.33,5745.0,175.74,175.74,175.31,175.33,5745.0
2019-07-08 13:30:00,175.28,175.54,175.23,175.3,6228.0,175.28,175.54,175.23,175.3,6228.0
2019-07-08 13:40:00,175.31,175.38,175.19,175.37,3060.0,175.31,175.38,175.19,175.37,3060.0
2019-07-08 13:50:00,175.32,175.43,175.14,175.14,5620.0,175.32,175.43,175.14,175.14,5620.0
2019-07-08 14:00:00,175.12,175.16,174.85,175.05,17442.0,175.12,175.16,174.85,175.05,17442.0
2019-07-08 14:10:00,174.92,175.04,174.67,174.86,7616.0,174.92,175.04,174.67,174.86,7616.0
2019-07-08 14:20:00,174.82,175.11,174.78,175.11,7627.0,174.82,175.11,174.78,175.11,7627.0
2019-07-08 14:30:00,175.15,175.69,175.13,175.63,6700.0,175.15,175.69,175.13,175.63,6700.0
2019-07-08 14:40:00,175.63,176.35,175.62,176.34,12730.0,175.63,176.35,175.62,176.34,12730.0
2019-07-08 14:50:00,176.35,176.35,175.99,176.14,9272.0,176.35,176.35,175.99,176.14,9272.0
2019-07-08 15:00:00,176.07,176.21,175.96,176.19,6025.0,176.07,176.21,175.96,176.19,6025.0
2019-07-08 15:10:00,176.12,176.48,176.02,176.28,9051.0,176.12,176.48,176.02,176.28,9051.0
2019-07-08 15:20:00,176.28,176.32,175.97,176.32,11268.0,176.28,176.32,175.97,176.32,11268.0
2019-07-08 15:30:00,176.31,176.43,176.26,176.43,8800.0,176.31,176.43,176.26,176.43,8800.0
2019-07-08 15:40:00,176.49,176.82,176.35,176.77,15177.0,176.49,176.82,176.35,176.77,15177.0
2019-07-08 15:50:00,176.8,176.88,176.46,176.79,47089.0,176.8,176.88,176.46,176.79,47089.0
2019-07-09 09:30:00,175.62,177.25,174.77,177.18,17663.0,175.62,177.25,174.77,177.18,17663.0
2019-07-09 09:40:00,177.16,177.35,176.48,176.63,16673.0,177.16,177.35,176.48,176.63,16673.0
2019-07-09 09:50:00,176.68,176.82,176.29,176.47,18331.0,176.68,176.82,176.29,176.47,18331.0
2019-07-09 10:00:00,176.57,177.16,176.57,176.93,15110.0,176.57,177.16,176.57,176.93,15110.0
2019-07-09 10:10:00,177.0,177.09,176.75,176.91,31022.0,177.0,177.09,176.75,176.91,31022.0
2019-07-09 10:20:00,176.91,177.01,176.54,176.68,7967.0,176.91,177.01,176.54,176.68,7967.0
2019-07-09 10:30:00,176.82,177.19,176.72,177.18,13046.0,176.82,177.19,176.72,177.18,13046.0
2019-07-09 10:40:00,177.2,177.31,176.95,177.2,10262.0,177.2,177.31,176.95,177.2,10262.0
2019-07-09 10:50:00,177.23,177.43,176.83,176.83,8175.0,177.23,177.43,176.83,176.83,8175.0
2019-07-09 11:00:00,176.88,177.48,176.81,177.4,9180.0,176.88,177.48,176.81,177.4,9180.0
2019-07-09 11:10:00,177.33,177.79,177.21,177.77,13901.0,177.33,177.79,177.21,177.77,13901.0
2019-07-09 11:20:00,177.79,177.94,177.49,177.49,7670.0,177.79,177.94,177.49,177.49,7670.0
2019-07-09 11:30:00,177.51,177.62,177.38,177.58,5665.0,177.51,177.62,177.38,177.58,5665.0
2019-07-09 11:40:00,177.64,177.95,177.53,177.95,6205.0,177.64,177.95,177.53,177.95,6205.0
2019-07-09 11:50:00,177.94,177.98,177.73,177.8,12761.0,177.94,177.98,177.73,177.8,12761.0
2019-07-09 12:00:00,177.8,178.0,177.58,177.65,12010.0,177.8,178.0,177.58,177.65,12010.0
2019-07-09 12:10:00,177.65,177.81,177.62,177.62,4614.0,177.65,177.81,177.62,177.62,4614.0
2019-07-09 12:20:00,177.59,177.7,177.53,177.67,3414.0,177.59,177.7,177.53,177.67,3414.0
2019-07-09 12:30:00,177.57,177.74,177.56,177.7,2033.0,177.57,177.74,177.56,177.7,2033.0
2019-07-09 12:40:00,177.65,177.91,177.65,177.89,3950.0,177.65,177.91,177.65,177.89,3950.0
2019-07-09 12:50:00,177.91,177.94,177.68,177.68,4083.0,177.91,177.94,177.68,177.68,4083.0
2019-07-09 13:00:00,177.69,177.78,177.45,177.65,2400.0,177.69,177.78,177.45,177.65,2400.0
2019-07-09 13:10:00,177.66,177.7,177.55,177.59,4800.0,177.66,177.7,177.55,177.59,4800.0
2019-07-09 13:20:00,177.52,177.79,177.43,177.75,6355.0,177.52,177.79,177.43,177.75,6355.0
2019-07-09 13:30:00,177.8,177.96,177.7,177.84,8466.0,177.8,177.96,177.7,177.84,8466.0
2019-07-09 13:40:00,177.81,177.94,177.81,177.84,3690.0,177.81,177.94,177.81,177.84,3690.0
2019-07-09 13:50:00,177.82,177.94,177.75,177.9,5603.0,177.82,177.94,177.75,177.9,5603.0
2019-07-09 14:00:00,177.9,177.95,177.74,177.75,5215.0,177.9,177.95,177.74,177.75,5215.0
2019-07-09 14:10:00,177.77,177.93,177.67,177.86,6666.0,177.77,177.93,177.67,177.86,6666.0
2019-07-09 14:20:00,177.87,177.95,177.71,177.72,3649.0,177.87,177.95,177.71,177.72,3649.0
2019-07-09 14:30:00,177.88,177.97,177.79,177.97,3811.0,177.88,177.97,177.79,177.97,3811.0
2019-07-09 14:40:00,177.94,178.27,177.94,178.12,4790.0,177.94,178.27,177.94,178.12,4790.0
2019-07-09 14:50:00,178.13,178.19,177.97,178.19,5431.0,178.13,178.19,177.97,178.19,5431.0
2019-07-09 15:00:00,178.16,178.25,177.96,178.03,5298.0,178.16,178.25,177.96,178.03,5298.0
2019-07-09 15:10:00,177.99,178.07,177.8,177.94,9653.0,177.99,178.07,177.8,177.94,9653.0
2019-07-09 15:20:00,177.96,178.0,177.86,177.93,6336.0,177.96,178.0,177.86,177.93,6336.0
2019-07-09 15:30:00,177.93,178.26,177.85,178.18,9679.0,177.93,178.26,177.85,178.18,9679.0
2019-07-09 15:40:00,178.18,178.25,178.09,178.17,19566.0,178.18,178.25,178.09,178.17,19566.0
2019-07-09 15:50:00,178.18,178.63,178.14,178.4,55146.0,178.18,178.63,178.14,178.4,55146.0
2019-07-10 09:30:00,179.0,179.66,178.52,178.81,24956.0,179.0,179.66,178.52,178.81,24956.0
2019-07-10 09:40:00,178.69,179.2,178.43,179.2,19463.0,178.69,179.2,178.43,179.2,19463.0
2019-07-10 09:50:00,179.19,179.71,178.85,179.67,17259.0,179.19,179.71,178.85,179.67,17259.0
2019-07-10 10:00:00,179.53,179.75,179.07,179.24,10819.0,179.53,179.75,179.07,179.24,10819.0
2019-07-10 10:10:00,179.25,179.42,178.35,178.35,8713.0,179.25,179.42,178.35,178.35,8713.0
2019-07-10 10:20:00,178.23,178.23,177.46,177.56,9191.0,178.23,178.23,177.46,177.56,9191.0
2019-07-10 10:30:00,177.58,177.8,177.14,177.46,5350.0,177.58,177.8,177.14,177.46,5350.0
2019-07-10 10:40:00,177.46,177.77,177.18,177.19,7363.0,177.46,177.77,177.18,177.19,7363.0
2019-07-10 10:50:00,177.15,177.24,176.78,176.78,5116.0,177.15,177.24,176.78,176.78,5116.0
2019-07-10 11:00:00,176.81,177.01,176.55,176.78,6856.0,176.81,177.01,176.55,176.78,6856.0
2019-07-10 11:10:00,176.67,176.71,175.53,175.83,22499.0,176.67,176.71,175.53,175.83,22499.0
2019-07-10 11:20:00,175.81,176.83,175.69,176.57,61376.0,175.81,176.83,175.69,176.57,61376.0
2019-07-10 11:30:00,176.57,176.97,176.47,176.85,3935.0,176.57,176.97,176.47,176.85,3935.0
2019-07-10 11:40:00,176.83,177.12,176.83,176.97,4050.0,176.83,177.12,176.83,176.97,4050.0
2019-07-10 11:50:00,177.05,177.12,176.67,176.96,6046.0,177.05,177.12,176.67,176.96,6046.0
2019-07-10 12:00:00,176.96,177.6,176.96,177.48,8905.0,176.96,177.6,176.96,177.48,8905.0
2019-07-10 12:10:00,177.49,177.66,177.38,177.57,27640.0,177.49,177.66,177.38,177.57,27640.0
2019-07-10 12:20:00,177.56,177.71,177.43,177.53,6600.0,177.56,177.71,177.43,177.53,6600.0
2019-07-10 12:30:00,177.57,177.95,177.57,177.94,5613.0,177.57,177.95,177.57,177.94,5613.0
2019-07-10 12:40:00,177.94,178.2,177.89,178.0,4618.0,177.94,178.2,177.89,178.0,4618.0
2019-07-10 12:50:00,178.2,178.5,178.12,178.46,5085.0,178.2,178.5,178.12,178.46,5085.0
2019-07-10 13:00:00,178.49,178.65,178.3,178.49,8692.0,178.49,178.65,178.3,178.49,8692.0
2019-07-10 13:10:00,178.45,178.73,178.4,178.57,8764.0,178.45,178.73,178.4,178.57,8764.0
2019-07-10 13:20:00,178.61,178.7,178.3,178.3,6854.0,178.61,178.7,178.3,178.3,6854.0
2019-07-10 13:30:00,178.33,178.54,178.29,178.54,9257.0,178.33,178.54,178.29,178.54,9257.0
2019-07-10 13:40:00,178.58,178.83,178.52,178.81,4185.0,178.58,178.83,178.52,178.81,4185.0
2019-07-10 13:50:00,178.79,178.79,178.5,178.68,27051.0,178.79,178.79,178.5,178.68,27051.0
2019-07-10 14:00:00,178.73,179.0,178.55,178.55,9501.0,178.73,179.0,178.55,178.55,9501.0
2019-07-10 14:10:00,178.51,178.65,178.05,178.05,8643.0,178.51,178.65,178.05,178.05,8643.0
2019-07-10 14:20:00,177.98,178.14,177.93,177.97,4450.0,177.98,178.14,177.93,177.97,4450.0
2019-07-10 14:30:00,177.93,177.99,177.81,177.97,2650.0,177.93,177.99,177.81,177.97,2650.0
2019-07-10 14:40:00,178.02,178.31,177.97,178.24,5100.0,178.02,178.31,177.97,178.24,5100.0
2019-07-10 14:50:00,178.24,178.55,178.14,178.49,4400.0,178.24,178.55,178.14,178.49,4400.0
2019-07-10 15:00:00,178.48,178.53,178.21,178.4,4092.0,178.48,178.53,178.21,178.4,4092.0
2019-07-10 15:10:00,178.41,178.65,178.23,178.34,6486.0,178.41,178.65,178.23,178.34,6486.0
2019-07-10 15:20:00,178.31,178.54,178.22,178.41,6441.0,178.31,178.54,178.22,178.41,6441.0
2019-07-10 15:30:00,178.38,178.69,178.38,178.65,9888.0,178.38,178.69,178.38,178.65,9888.0
2019-07-10 15:40:00,178.67,178.88,178.59,178.82,8602.0,178.67,178.88,178.59,178.82,8602.0
2019-07-10 15:50:00,178.79,178.99,178.63,178.76,27363.0,178.79,178.99,178.63,178.76,27363.0
2019-07-11 09:30:00,178.81,178.86,175.56,176.99,51094.0,178.81,178.86,175.56,176.99,51094.0
2019-07-11 09:40:00,176.83,176.83,175.82,175.82,14049.0,176.83,176.83,175.82,175.82,14049.0
2019-07-11 09:50:00,175.97,176.46,175.79,176.15,16185.0,175.97,176.46,175.79,176.15,16185.0
2019-07-11 10:00:00,176.16,176.32,175.67,175.76,8932.0,176.16,176.32,175.67,175.76,8932.0
2019-07-11 10:10:00,175.78,175.78,174.76,174.87,38413.0,175.78,175.78,174.76,174.87,38413.0
2019-07-11 10:20:00,174.91,175.19,174.58,174.62,10525.0,174.91,175.19,174.58,174.62,10525.0
2019-07-11 10:30:00,174.66,174.78,173.78,173.91,18240.0,174.66,174.78,173.78,173.91,18240.0
2019-07-11 10:40:00,173.91,173.93,172.74,172.95,22784.0,173.91,173.93,172.74,172.95,22784.0
2019-07-11 10:50:00,172.95,173.76,172.91,173.45,24306.0,172.95,173.76,172.91,173.45,24306.0
2019-07-11 11:00:00,173.39,173.9,173.28,173.85,16194.0,173.39,173.9,173.28,173.85,16194.0
2019-07-11 11:10:00,173.82,174.45,173.43,174.24,31777.0,173.82,174.45,173.43,174.24,31777.0
2019-07-11 11:20:00,174.26,174.31,173.96,174.03,20738.0,174.26,174.31,173.96,174.03,20738.0
2019-07-11 11:30:00,173.98,174.1,173.66,173.81,16907.0,173.98,174.1,173.66,173.81,16907.0
2019-07-11 11:40:00,173.76,173.76,173.4,173.47,6659.0,173.76,173.76,173.4,173.47,6659.0
2019-07-11 11:50:00,173.47,173.7,173.33,173.69,10712.0,173.47,173.7,173.33,173.69,10712.0
2019-07-11 12:00:00,173.74,173.96,173.68,173.83,15521.0,173.74,173.96,173.68,173.83,15521.0
2019-07-11 12:10:00,173.8,173.84,173.27,173.4,12843.0,173.8,173.84,173.27,173.4,12843.0
2019-07-11 12:20:00,173.4,173.8,173.3,173.76,13425.0,173.4,173.8,173.3,173.76,13425.0
2019-07-11 12:30:00,173.77,173.92,173.46,173.52,6970.0,173.77,173.92,173.46,173.52,6970.0
2019-07-11 12:40:00,173.48,174.01,173.47,173.82,21222.0,173.48,174.01,173.47,173.82,21222.0
2019-07-11 12:50:00,173.79,174.07,173.79,174.01,10921.0,173.79,174.07,173.79,174.01,10921.0
2019-07-11 13:00:00,173.97,174.02,173.77,173.77,16309.0,173.97,174.02,173.77,173.77,16309.0
2019-07-11 13:10:00,173.8,173.98,173.71,173.84,14070.0,173.8,173.98,173.71,173.84,14070.0
2019-07-11 13:20:00,173.84,174.13,173.69,173.74,19260.0,173.84,174.13,173.69,173.74,19260.0
2019-07-11 13:30:00,173.76,173.81,173.27,173.51,29726.0,173.76,173.81,173.27,173.51,29726.0
2019-07-11 13:40:00,173.51,173.62,173.18,173.31,20244.0,173.51,173.62,173.18,173.31,20244.0
2019-07-11 13:50:00,173.31,173.85,173.3,173.81,17346.0,173.31,173.85,173.3,173.81,17346.0
2019-07-11 14:00:00,173.82,174.26,173.82,174.08,24584.0,173.82,174.26,173.82,174.08,24584.0
2019-07-11 14:10:00,174.09,174.28,173.97,174.09,20742.0,174.09,174.28,173.97,174.09,20742.0
2019-07-11 14:20:00,174.06,174.57,174.03,174.57,14022.0,174.06,174.57,174.03,174.57,14022.0
2019-07-11 14:30:00,174.52,175.29,174.49,175.18,30946.0,174.52,175.29,174.49,175.18,30946.0
2019-07-11 14:40:00,175.2,175.31,174.9,175.25,51681.0,175.2,175.31,174.9,175.25,51681.0
2019-07-11 14:50:00,175.25,175.3,175.09,175.17,18260.0,175.25,175.3,175.09,175.17,18260.0
2019-07-11 15:00:00,175.19,175.92,175.09,175.62,58883.0,175.19,175.92,175.09,175.62,58883.0
2019-07-11 15:10:00,175.62,175.64,175.33,175.6,22619.0,175.62,175.64,175.33,175.6,22619.0
2019-07-11 15:20:00,175.56,175.64,175.43,175.56,16554.0,175.56,175.64,175.43,175.56,16554.0
2019-07-11 15:30:00,175.55,175.71,175.45,175.57,15300.0,175.55,175.71,175.45,175.57,15300.0
2019-07-11 15:40:00,175.59,175.89,175.46,175.89,23731.0,175.59,175.89,175.46,175.89,23731.0
2019-07-11 15:50:00,175.91,176.24,175.81,176.0,61896.0,175.91,176.24,175.81,176.0,61896.0
2019-07-12 09:30:00,176.06,176.27,174.67,175.38,39032.0,176.06,176.27,174.67,175.38,39032.0
2019-07-12 09:40:00,175.48,176.03,175.12,175.67,69200.0,175.48,176.03,175.12,175.67,69200.0
2019-07-12 09:50:00,175.73,175.93,174.7,174.96,13497.0,175.73,175.93,174.7,174.96,13497.0
2019-07-12 10:00:00,175.08,175.85,175.08,175.61,7841.0,175.08,175.85,175.08,175.61,7841.0
2019-07-12 10:10:00,175.61,175.61,174.82,175.26,27273.0,175.61,175.61,174.82,175.26,27273.0
2019-07-12 10:20:00,175.26,175.56,175.13,175.41,7557.0,175.26,175.56,175.13,175.41,7557.0
2019-07-12 10:30:00,175.31,175.45,175.12,175.23,10517.0,175.31,175.45,175.12,175.23,10517.0
2019-07-12 10:40:00,175.1,175.18,174.7,174.8,24564.0,175.1,175.18,174.7,174.8,24564.0
2019-07-12 10:50:00,174.8,175.0,174.61,174.82,38539.0,174.8,175.0,174.61,174.82,38539.0
2019-07-12 11:00:00,174.86,175.04,174.65,174.83,6466.0,174.86,175.04,174.65,174.83,6466.0
2019-07-12 11:10:00,174.77,175.13,174.74,174.95,8322.0,174.77,175.13,174.74,174.95,8322.0
2019-07-12 11:20:00,174.98,175.11,174.85,174.98,7981.0,174.98,175.11,174.85,174.98,7981.0
2019-07-12 11:30:00,174.94,175.29,174.83,175.16,8836.0,174.94,175.29,174.83,175.16,8836.0
2019-07-12 11:40:00,175.18,175.23,174.42,174.55,12683.0,175.18,175.23,174.42,174.55,12683.0
2019-07-12 11:50:00,174.5,174.81,174.43,174.73,11785.0,174.5,174.81,174.43,174.73,11785.0
2019-07-12 12:00:00,174.8,174.8,174.38,174.6,14527.0,174.8,174.8,174.38,174.6,14527.0
2019-07-12 12:10:00,174.53,174.53,173.95,174.34,34533.0,174.53,174.53,173.95,174.34,34533.0
2019-07-12 12:20:00,174.28,174.58,174.27,174.57,12068.0,174.28,174.58,174.27,174.57,12068.0
2019-07-12 12:30:00,174.59,174.69,174.4,174.65,11886.0,174.59,174.69,174.4,174.65,11886.0
2019-07-12 12:40:00,174.58,174.68,174.47,174.52,10063.0,174.58,174.68,174.47,174.52,10063.0
2019-07-12 12:50:00,174.43,174.95,174.37,174.91,14453.0,174.43,174.95,174.37,174.91,14453.0
2019-07-12 13:00:00,174.94,175.14,174.84,175.0,14237.0,174.94,175.14,174.84,175.0,14237.0
2019-07-12 13:10:00,175.0,175.05,174.72,174.77,6710.0,175.0,175.05,174.72,174.77,6710.0
2019-07-12 13:20:00,174.75,175.11,174.69,175.1,5505.0,174.75,175.11,174.69,175.1,5505.0
2019-07-12 13:30:00,175.14,175.3,175.12,175.24,4000.0,175.14,175.3,175.12,175.24,4000.0
2019-07-12 13:40:00,175.24,175.33,175.04,175.2,3450.0,175.24,175.33,175.04,175.2,3450.0
2019-07-12 13:50:00,175.25,175.32,174.91,174.91,12415.0,175.25,175.32,174.91,174.91,12415.0
2019-07-12 14:00:00,174.91,175.1,174.88,174.88,8526.0,174.91,175.1,174.88,174.88,8526.0
2019-07-12 14:10:00,174.94,175.34,174.82,175.17,17411.0,174.94,175.34,174.82,175.17,17411.0
2019-07-12 14:20:00,175.16,175.38,175.13,175.38,5168.0,175.16,175.38,175.13,175.38,5168.0
2019-07-12 14:30:00,175.41,175.7,175.41,175.56,9496.0,175.41,175.7,175.41,175.56,9496.0
2019-07-12 14:40:00,175.56,175.63,175.45,175.59,11100.0,175.56,175.63,175.45,175.59,11100.0
2019-07-12 14:50:00,175.55,175.62,175.44,175.58,9659.0,175.55,175.62,175.44,175.58,9659.0
2019-07-12 15:00:00,175.61,175.68,175.42,175.5,8090.0,175.61,175.68,175.42,175.5,8090.0
2019-07-12 15:10:00,175.5,175.5,175.23,175.3,10582.0,175.5,175.5,175.23,175.3,10582.0
2019-07-12 15:20:00,175.36,175.49,175.29,175.32,14022.0,175.36,175.49,175.29,175.32,14022.0
2019-07-12 15:30:00,175.35,175.64,175.35,175.51,18847.0,175.35,175.64,175.35,175.51,18847.0
2019-07-12 15:40:00,175.46,175.68,175.39,175.58,26358.0,175.46,175.68,175.39,175.58,26358.0
2019-07-12 15:50:00,175.6,175.94,175.45,175.8,82614.0,175.6,175.94,175.45,175.8,82614.0
2019-07-15 09:30:00,176.06,176.16,174.7,175.75,11842.0,176.06,176.16,174.7,175.75,11842.0
2019-07-15 09:40:00,175.71,175.83,175.29,175.77,40558.0,175.71,175.83,175.29,175.77,40558.0
2019-07-15 09:50:00,175.78,176.25,175.51,175.55,9982.0,175.78,176.25,175.51,175.55,9982.0
2019-07-15 10:00:00,175.52,175.84,175.18,175.42,8026.0,175.52,175.84,175.18,175.42,8026.0
2019-07-15 10:10:00,175.25,176.15,175.16,175.97,9550.0,175.25,176.15,175.16,175.97,9550.0
2019-07-15 10:20:00,176.03,176.24,175.75,176.0,8523.0,176.03,176.24,175.75,176.0,8523.0
2019-07-15 10:30:00,176.04,176.27,175.96,175.96,1732.0,176.04,176.27,175.96,175.96,1732.0
2019-07-15 10:40:00,175.93,176.24,175.78,176.17,6648.0,175.93,176.24,175.78,176.17,6648.0
2019-07-15 10:50:00,176.23,176.87,176.2,176.74,40450.0,176.23,176.87,176.2,176.74,40450.0
2019-07-15 11:00:00,176.74,177.29,176.74,177.23,29037.0,176.74,177.29,176.74,177.23,29037.0
2019-07-15 11:10:00,177.24,177.94,177.19,177.93,9847.0,177.24,177.94,177.19,177.93,9847.0
2019-07-15 11:20:00,177.85,178.0,177.56,177.56,12176.0,177.85,178.0,177.56,177.56,12176.0
2019-07-15 11:30:00,177.55,177.88,177.51,177.81,6049.0,177.55,177.88,177.51,177.81,6049.0
2019-07-15 11:40:00,177.85,178.08,177.79,178.02,5100.0,177.85,178.08,177.79,178.02,5100.0
2019-07-15 11:50:00,177.99,178.08,177.72,177.72,5580.0,177.99,178.08,177.72,177.72,5580.0
2019-07-15 12:00:00,177.72,177.78,177.53,177.54,6576.0,177.72,177.78,177.53,177.54,6576.0
2019-07-15 12:10:00,177.5,177.5,177.32,177.47,3920.0,177.5,177.5,177.32,177.47,3920.0
2019-07-15 12:20:00,177.5,177.54,177.06,177.07,6448.0,177.5,177.54,177.06,177.07,6448.0
2019-07-15 12:30:00,177.07,177.14,176.91,176.93,13147.0,177.07,177.14,176.91,176.93,13147.0
2019-07-15 12:40:00,176.98,177.01,176.65,176.72,6420.0,176.98,177.01,176.65,176.72,6420.0
2019-07-15 12:50:00,176.71,176.79,176.46,176.55,4650.0,176.71,176.79,176.46,176.55,4650.0
2019-07-15 13:00:00,176.68,176.74,176.53,176.64,3735.0,176.68,176.74,176.53,176.64,3735.0
2019-07-15 13:10:00,176.7,176.7,176.41,176.49,3851.0,176.7,176.7,176.41,176.49,3851.0
2019-07-15 13:20:00,176.4,176.76,176.4,176.72,3024.0,176.4,176.76,176.4,176.72,3024.0
2019-07-15 13:30:00,176.72,176.76,176.49,176.61,9458.0,176.72,176.76,176.49,176.61,9458.0
2019-07-15 13:40:00,176.61,176.68,176.21,176.27,66589.0,176.61,176.68,176.21,176.27,66589.0
2019-07-15 13:50:00,176.33,176.41,176.16,176.31,6300.0,176.33,176.41,176.16,176.31,6300.0
2019-07-15 14:00:00,176.25,176.32,175.97,176.16,10100.0,176.25,176.32,175.97,176.16,10100.0
2019-07-15 14:10:00,176.19,176.23,176.07,176.07,5504.0,176.19,176.23,176.07,176.07,5504.0
2019-07-15 14:20:00,176.13,176.23,175.96,175.99,10261.0,176.13,176.23,175.96,175.99,10261.0
2019-07-15 14:30:00,175.99,176.02,175.77,175.87,12466.0,175.99,176.02,175.77,175.87,12466.0
2019-07-15 14:40:00,175.84,176.32,175.73,176.03,23019.0,175.84,176.32,175.73,176.03,23019.0
2019-07-15 14:50:00,175.98,176.22,175.91,176.03,13420.0,175.98,176.22,175.91,176.03,13420.0
2019-07-15 15:00:00,176.01,176.33,175.98,176.15,12956.0,176.01,176.33,175.98,176.15,12956.0
2019-07-15 15:10:00,176.15,176.15,175.79,175.87,15625.0,176.15,176.15,175.79,175.87,15625.0
2019-07-15 15:20:00,175.89,176.17,175.85,175.94,16646.0,175.89,176.17,175.85,175.94,16646.0
2019-07-15 15:30:00,175.92,176.06,175.85,175.85,10326.0,175.92,176.06,175.85,175.85,10326.0
2019-07-15 15:40:00,175.87,176.21,175.85,176.13,225263.0,175.87,176.21,175.85,176.13,225263.0
2019-07-15 15:50:00,176.11,176.4,176.1,176.37,58183.0,176.11,176.4,176.1,176.37,58183.0
2019-07-16 09:30:00,176.47,177.94,175.59,176.15,11077.0,176.47,177.94,175.59,176.15,11077.0
2019-07-16 09:40:00,175.73,176.63,175.58,176.53,29296.0,175.73,176.63,175.58,176.53,29296.0
2019-07-16 09:50:00,176.56,176.79,176.49,176.77,6271.0,176.56,176.79,176.49,176.77,6271.0
2019-07-16 10:00:00,176.61,177.0,176.47,177.0,6268.0,176.61,177.0,176.47,177.0,6268.0
2019-07-16 10:10:00,177.08,177.16,176.86,177.05,7197.0,177.08,177.16,176.86,177.05,7197.0
2019-07-16 10:20:00,177.11,177.31,177.04,177.24,4418.0,177.11,177.31,177.04,177.24,4418.0
2019-07-16 10:30:00,177.29,177.29,177.07,177.11,4183.0,177.29,177.29,177.07,177.11,4183.0
2019-07-16 10:40:00,177.08,177.21,176.95,177.05,9446.0,177.08,177.21,176.95,177.05,9446.0
2019-07-16 10:50:00,177.03,177.31,176.89,177.31,5640.0,177.03,177.31,176.89,177.31,5640.0
2019-07-16 11:00:00,177.34,177.34,176.98,177.02,10748.0,177.34,177.34,176.98,177.02,10748.0
2019-07-16 11:10:00,177.01,177.1,176.82,176.85,12956.0,177.01,177.1,176.82,176.85,12956.0
2019-07-16 11:20:00,176.8,177.31,176.8,177.26,5792.0,176.8,177.31,176.8,177.26,5792.0
2019-07-16 11:30:00,177.15,177.34,177.02,177.03,3169.0,177.15,177.34,177.02,177.03,3169.0
2019-07-16 11:40:00,177.08,177.08,176.91,176.92,1738.0,177.08,177.08,176.91,176.92,1738.0
2019-07-16 11:50:00,176.9,176.9,176.45,176.46,6534.0,176.9,176.9,176.45,176.46,6534.0
2019-07-16 12:00:00,176.5,176.73,176.47,176.6,3506.0,176.5,176.73,176.47,176.6,3506.0
2019-07-16 12:10:00,176.47,176.71,176.44,176.7,5583.0,176.47,176.71,176.44,176.7,5583.0
2019-07-16 12:20:00,176.71,177.02,176.65,176.65,4684.0,176.71,177.02,176.65,176.65,4684.0
2019-07-16 12:30:00,176.67,176.67,176.44,176.54,3347.0,176.67,176.67,176.44,176.54,3347.0
2019-07-16 12:40:00,176.43,176.68,176.43,176.57,3400.0,176.43,176.68,176.43,176.57,3400.0
2019-07-16 12:50:00,176.64,176.86,176.57,176.62,3277.0,176.64,176.86,176.57,176.62,3277.0
2019-07-16 13:00:00,176.68,176.91,176.68,176.91,2600.0,176.68,176.91,176.68,176.91,2600.0
2019-07-16 13:10:00,176.94,177.23,176.88,177.23,3625.0,176.94,177.23,176.88,177.23,3625.0
2019-07-16 13:20:00,177.27,177.32,177.16,177.16,3861.0,177.27,177.32,177.16,177.16,3861.0
2019-07-16 13:30:00,177.16,177.38,177.12,177.32,2147.0,177.16,177.38,177.12,177.32,2147.0
2019-07-16 13:40:00,177.35,177.35,176.8,176.96,5834.0,177.35,177.35,176.8,176.96,5834.0
2019-07-16 13:50:00,177.03,177.03,176.41,176.41,2700.0,177.03,177.03,176.41,176.41,2700.0
2019-07-16 14:00:00,176.5,176.78,176.35,176.65,6258.0,176.5,176.78,176.35,176.65,6258.0
2019-07-16 14:10:00,176.72,176.77,176.5,176.66,6276.0,176.72,176.77,176.5,176.66,6276.0
2019-07-16 14:20:00,176.66,176.8,176.54,176.76,3504.0,176.66,176.8,176.54,176.76,3504.0
2019-07-16 14:30:00,176.74,176.75,176.25,176.47,8000.0,176.74,176.75,176.25,176.47,8000.0
2019-07-16 14:40:00,176.43,176.71,176.43,176.56,5273.0,176.43,176.71,176.43,176.56,5273.0
2019-07-16 14:50:00,176.56,176.62,176.37,176.5,6474.0,176.56,176.62,176.37,176.5,6474.0
2019-07-16 15:00:00,176.5,176.67,176.32,176.41,7340.0,176.5,176.67,176.32,176.41,7340.0
2019-07-16 15:10:00,176.43,176.53,176.28,176.47,8884.0,176.43,176.53,176.28,176.47,8884.0
2019-07-16 15:20:00,176.5,176.73,176.22,176.33,21597.0,176.5,176.73,176.22,176.33,21597.0
2019-07-16 15:30:00,176.28,176.45,176.14,176.3,30000.0,176.28,176.45,176.14,176.3,30000.0
2019-07-16 15:40:00,176.3,176.48,176.16,176.25,26764.0,176.3,176.48,176.16,176.25,26764.0
2019-07-16 15:50:00,176.33,176.43,176.15,176.15,55290.0,176.33,176.43,176.15,176.15,55290.0
2019-07-17 09:30:00,176.93,177.72,176.33,177.39,86036.0,176.93,177.72,176.33,177.39,86036.0
2019-07-17 09:40:00,177.46,177.92,176.94,176.94,9669.0,177.46,177.92,176.94,176.94,9669.0
2019-07-17 09:50:00,177.29,177.36,176.94,177.2,7108.0,177.29,177.36,176.94,177.2,7108.0
2019-07-17 10:00:00,177.24,178.1,177.12,177.81,9245.0,177.24,178.1,177.12,177.81,9245.0
2019-07-17 10:10:00,177.62,177.79,177.03,177.03,5300.0,177.62,177.79,177.03,177.03,5300.0
2019-07-17 10:20:00,177.1,177.32,176.75,176.75,3878.0,177.1,177.32,176.75,176.75,3878.0
2019-07-17 10:30:00,176.77,177.05,176.61,177.03,4650.0,176.77,177.05,176.61,177.03,4650.0
2019-07-17 10:40:00,176.97,176.98,176.61,176.71,7797.0,176.97,176.98,176.61,176.71,7797.0
2019-07-17 10:50:00,176.65,176.97,176.65,176.82,8838.0,176.65,176.97,176.65,176.82,8838.0
2019-07-17 11:00:00,176.81,177.02,176.74,176.97,5578.0,176.81,177.02,176.74,176.97,5578.0
2019-07-17 11:10:00,177.01,177.47,176.91,177.28,5145.0,177.01,177.47,176.91,177.28,5145.0
2019-07-17 11:20:00,177.22,178.19,177.21,178.17,11629.0,177.22,178.19,177.21,178.17,11629.0
2019-07-17 11:30:00,178.04,178.46,177.94,178.41,9230.0,178.04,178.46,177.94,178.41,9230.0
2019-07-17 11:40:00,178.31,179.02,178.31,178.79,14221.0,178.31,179.02,178.31,178.79,14221.0
2019-07-17 11:50:00,178.93,179.08,178.85,178.85,7310.0,178.93,179.08,178.85,178.85,7310.0
2019-07-17 12:00:00,178.96,179.08,178.87,178.87,3700.0,178.96,179.08,178.87,178.87,3700.0
2019-07-17 12:10:00,178.86,178.9,178.52,178.83,6516.0,178.86,178.9,178.52,178.83,6516.0
2019-07-17 12:20:00,178.9,178.96,178.68,178.75,2908.0,178.9,178.96,178.68,178.75,2908.0
2019-07-17 12:30:00,178.71,178.77,178.66,178.69,2300.0,178.71,178.77,178.66,178.69,2300.0
2019-07-17 12:40:00,178.73,179.01,178.73,178.85,4955.0,178.73,179.01,178.73,178.85,4955.0
2019-07-17 12:50:00,178.93,179.12,178.93,179.05,6799.0,178.93,179.12,178.93,179.05,6799.0
2019-07-17 13:00:00,179.09,179.24,178.71,178.71,5986.0,179.09,179.24,178.71,178.71,5986.0
2019-07-17 13:10:00,178.7,178.85,178.7,178.81,2497.0,178.7,178.85,178.7,178.81,2497.0
2019-07-17 13:20:00,178.88,178.9,178.75,178.85,4302.0,178.88,178.9,178.75,178.85,4302.0
2019-07-17 13:30:00,178.82,178.89,178.65,178.78,2627.0,178.82,178.89,178.65,178.78,2627.0
2019-07-17 13:40:00,178.75,178.95,178.75,178.75,3906.0,178.75,178.95,178.75,178.75,3906.0
2019-07-17 13:50:00,178.78,178.88,178.7,178.82,4650.0,178.78,178.88,178.7,178.82,4650.0
2019-07-17 14:00:00,178.75,178.78,178.42,178.5,9103.0,178.75,178.78,178.42,178.5,9103.0
2019-07-17 14:10:00,178.48,178.54,178.18,178.37,4606.0,178.48,178.54,178.18,178.37,4606.0
2019-07-17 14:20:00,178.4,178.49,178.35,178.41,4500.0,178.4,178.49,178.35,178.41,4500.0
2019-07-17 14:30:00,178.5,178.61,178.44,178.55,6455.0,178.5,178.61,178.44,178.55,6455.0
2019-07-17 14:40:00,178.55,178.6,178.36,178.38,7420.0,178.55,178.6,178.36,178.38,7420.0
2019-07-17 14:50:00,178.36,178.63,178.28,178.63,9220.0,178.36,178.63,178.28,178.63,9220.0
2019-07-17 15:00:00,178.62,178.62,178.0,178.36,11671.0,178.62,178.62,178.0,178.36,11671.0
2019-07-17 15:10:00,178.32,178.39,178.18,178.32,9635.0,178.32,178.39,178.18,178.32,9635.0
2019-07-17 15:20:00,178.37,178.43,177.89,178.0,22304.0,178.37,178.43,177.89,178.0,22304.0
2019-07-17 15:30:00,178.0,178.13,177.85,178.01,14304.0,178.0,178.13,177.85,178.01,14304.0
2019-07-17 15:40:00,177.98,178.02,177.58,177.77,13549.0,177.98,178.02,177.58,177.77,13549.0
2019-07-17 15:50:00,177.75,177.8,176.91,177.03,79950.0,177.75,177.8,176.91,177.03,79950.0
2019-07-18 09:30:00,176.92,177.9,176.77,176.77,18135.0,176.92,177.9,176.77,176.77,18135.0
2019-07-18 09:40:00,176.69,177.37,176.38,176.95,16793.0,176.69,177.37,176.38,176.95,16793.0
2019-07-18 09:50:00,176.95,177.12,176.64,176.8,17500.0,176.95,177.12,176.64,176.8,17500.0
2019-07-18 10:00:00,176.93,177.35,176.8,177.12,21054.0,176.93,177.35,176.8,177.12,21054.0
2019-07-18 10:10:00,177.15,177.23,176.85,177.01,7341.0,177.15,177.23,176.85,177.01,7341.0
2019-07-18 10:20:00,177.03,177.32,176.94,177.18,9830.0,177.03,177.32,176.94,177.18,9830.0
2019-07-18 10:30:00,177.17,177.26,176.82,176.83,7303.0,177.17,177.26,176.82,176.83,7303.0
2019-07-18 10:40:00,176.71,177.38,176.71,177.2,25427.0,176.71,177.38,176.71,177.2,25427.0
2019-07-18 10:50:00,177.22,177.23,176.75,176.98,11487.0,177.22,177.23,176.75,176.98,11487.0
2019-07-18 11:00:00,176.99,177.1,176.9,177.08,15062.0,176.99,177.1,176.9,177.08,15062.0
2019-07-18 11:10:00,177.06,177.21,176.82,176.96,14110.0,177.06,177.21,176.82,176.96,14110.0
2019-07-18 11:20:00,176.93,177.08,176.87,176.91,18148.0,176.93,177.08,176.87,176.91,18148.0
2019-07-18 11:30:00,176.9,176.95,176.54,176.84,16508.0,176.9,176.95,176.54,176.84,16508.0
2019-07-18 11:40:00,176.83,177.14,176.72,176.76,18936.0,176.83,177.14,176.72,176.76,18936.0
2019-07-18 11:50:00,176.78,176.96,176.65,176.84,23634.0,176.78,176.96,176.65,176.84,23634.0
2019-07-18 12:00:00,176.77,177.14,176.7,176.89,10681.0,176.77,177.14,176.7,176.89,10681.0
2019-07-18 12:10:00,176.84,177.1,176.83,176.83,8400.0,176.84,177.1,176.83,176.83,8400.0
2019-07-18 12:20:00,176.87,177.05,176.81,176.93,6122.0,176.87,177.05,176.81,176.93,6122.0
2019-07-18 12:30:00,176.93,177.08,176.92,176.94,3345.0,176.93,177.08,176.92,176.94,3345.0
2019-07-18 12:40:00,176.94,177.34,176.93,176.93,6047.0,176.94,177.34,176.93,176.93,6047.0
2019-07-18 12:50:00,176.9,177.01,176.69,176.89,10846.0,176.9,177.01,176.69,176.89,10846.0
2019-07-18 13:00:00,176.87,177.05,176.85,176.88,5355.0,176.87,177.05,176.85,176.88,5355.0
2019-07-18 13:10:00,176.87,177.06,176.79,176.86,6200.0,176.87,177.06,176.79,176.86,6200.0
2019-07-18 13:20:00,176.86,177.18,176.77,176.89,10552.0,176.86,177.18,176.77,176.89,10552.0
2019-07-18 13:30:00,176.95,177.0,176.83,176.87,7030.0,176.95,177.0,176.83,176.87,7030.0
2019-07-18 13:40:00,176.86,177.05,176.81,176.88,8839.0,176.86,177.05,176.81,176.88,8839.0
2019-07-18 13:50:00,176.94,177.24,176.87,177.24,7340.0,176.94,177.24,176.87,177.24,7340.0
2019-07-18 14:00:00,177.22,177.42,177.02,177.42,10945.0,177.22,177.42,177.02,177.42,10945.0
2019-07-18 14:10:00,177.59,177.98,177.46,177.91,8957.0,177.59,177.98,177.46,177.91,8957.0
2019-07-18 14:20:00,178.01,178.19,177.92,178.09,7479.0,178.01,178.19,177.92,178.09,7479.0
2019-07-18 14:30:00,178.15,178.57,177.96,178.52,9738.0,178.15,178.57,177.96,178.52,9738.0
2019-07-18 14:40:00,178.34,178.57,178.23,178.3,7275.0,178.34,178.57,178.23,178.3,7275.0
2019-07-18 14:50:00,178.22,178.52,178.2,178.37,7776.0,178.22,178.52,178.2,178.37,7776.0
2019-07-18 15:00:00,178.34,178.58,177.99,178.25,8600.0,178.34,178.58,177.99,178.25,8600.0
2019-07-18 15:10:00,178.25,178.25,177.92,178.09,9586.0,178.25,178.25,177.92,178.09,9586.0
2019-07-18 15:20:00,178.09,178.23,177.82,178.23,10805.0,178.09,178.23,177.82,178.23,10805.0
2019-07-18 15:30:00,178.19,178.19,177.92,177.99,11733.0,178.19,178.19,177.92,177.99,11733.0
2019-07-18 15:40:00,177.99,178.12,177.92,177.96,25292.0,177.99,178.12,177.92,177.96,25292.0
2019-07-18 15:50:00,177.96,178.15,177.89,178.15,78923.0,177.96,178.15,177.89,178.15,78923.0
2019-07-19 09:30:00,179.15,179.15,177.37,177.71,58793.0,179.15,179.15,177.37,177.71,58793.0
2019-07-19 09:40:00,177.64,177.75,177.25,177.58,3725.0,177.64,177.75,177.25,177.58,3725.0
2019-07-19 09:50:00,177.74,177.78,177.03,177.14,4921.0,177.74,177.78,177.03,177.14,4921.0
2019-07-19 10:00:00,177.21,177.59,176.89,177.01,8515.0,177.21,177.59,176.89,177.01,8515.0
2019-07-19 10:10:00,176.78,177.05,176.23,176.97,10572.0,176.78,177.05,176.23,176.97,10572.0
2019-07-19 10:20:00,177.04,177.12,176.6,176.78,9334.0,177.04,177.12,176.6,176.78,9334.0
2019-07-19 10:30:00,176.71,176.74,176.21,176.55,11547.0,176.71,176.74,176.21,176.55,11547.0
2019-07-19 10:40:00,176.34,176.52,175.63,175.77,17118.0,176.34,176.52,175.63,175.77,17118.0
2019-07-19 10:50:00,175.75,176.24,175.75,176.13,10685.0,175.75,176.24,175.75,176.13,10685.0
2019-07-19 11:00:00,176.07,176.48,176.03,176.25,10630.0,176.07,176.48,176.03,176.25,10630.0
2019-07-19 11:10:00,176.25,176.82,176.05,176.55,16719.0,176.25,176.82,176.05,176.55,16719.0
2019-07-19 11:20:00,176.66,176.84,176.58,176.8,4734.0,176.66,176.84,176.58,176.8,4734.0
2019-07-19 11:30:00,176.81,176.92,176.59,176.74,12850.0,176.81,176.92,176.59,176.74,12850.0
2019-07-19 11:40:00,176.61,176.66,175.76,175.89,17223.0,176.61,176.66,175.76,175.89,17223.0
2019-07-19 11:50:00,175.89,175.89,175.22,175.65,10633.0,175.89,175.89,175.22,175.65,10633.0
2019-07-19 12:00:00,175.71,176.11,175.37,175.9,19856.0,175.71,176.11,175.37,175.9,19856.0
2019-07-19 12:10:00,176.06,176.18,175.78,175.87,12993.0,176.06,176.18,175.78,175.87,12993.0
2019-07-19 12:20:00,175.92,176.44,175.91,176.34,10447.0,175.92,176.44,175.91,176.34,10447.0
2019-07-19 12:30:00,176.28,176.52,176.28,176.49,2862.0,176.28,176.52,176.28,176.49,2862.0
2019-07-19 12:40:00,176.55,176.59,176.1,176.11,4400.0,176.55,176.59,176.1,176.11,4400.0
2019-07-19 12:50:00,176.15,176.54,176.11,176.21,13171.0,176.15,176.54,176.11,176.21,13171.0
2019-07-19 13:00:00,176.27,176.41,175.96,176.02,9400.0,176.27,176.41,175.96,176.02,9400.0
2019-07-19 13:10:00,176.08,176.28,176.07,176.12,3941.0,176.08,176.28,176.07,176.12,3941.0
2019-07-19 13:20:00,176.15,176.21,175.94,176.05,6400.0,176.15,176.21,175.94,176.05,6400.0
2019-07-19 13:30:00,176.0,176.06,175.81,176.02,15186.0,176.0,176.06,175.81,176.02,15186.0
2019-07-19 13:40:00,176.02,176.05,175.71,175.78,9084.0,176.02,176.05,175.71,175.78,9084.0
2019-07-19 13:50:00,175.9,175.94,175.75,175.93,5100.0,175.9,175.94,175.75,175.93,5100.0
2019-07-19 14:00:00,175.93,176.44,175.67,175.67,11692.0,175.93,176.44,175.67,175.67,11692.0
2019-07-19 14:10:00,175.61,175.68,175.11,175.26,6762.0,175.61,175.68,175.11,175.26,6762.0
2019-07-19 14:20:00,175.26,175.45,174.77,174.82,11298.0,175.26,175.45,174.77,174.82,11298.0
2019-07-19 14:30:00,174.84,175.22,174.84,174.96,10289.0,174.84,175.22,174.84,174.96,10289.0
2019-07-19 14:40:00,175.02,175.14,174.85,175.13,5310.0,175.02,175.14,174.85,175.13,5310.0
2019-07-19 14:50:00,175.13,175.33,174.99,175.05,7183.0,175.13,175.33,174.99,175.05,7183.0
2019-07-19 15:00:00,175.1,175.1,174.67,174.88,17751.0,175.1,175.1,174.67,174.88,17751.0
2019-07-19 15:10:00,174.89,174.89,174.46,174.58,7380.0,174.89,174.89,174.46,174.58,7380.0
2019-07-19 15:20:00,174.59,174.77,174.29,174.76,17668.0,174.59,174.77,174.29,174.76,17668.0
2019-07-19 15:30:00,174.81,175.11,174.74,175.11,17717.0,174.81,175.11,174.74,175.11,17717.0
2019-07-19 15:40:00,175.14,175.14,174.48,174.53,26085.0,175.14,175.14,174.48,174.53,26085.0
2019-07-19 15:50:00,174.5,175.09,174.04,174.05,133988.0,174.5,175.09,174.04,174.05,133988.0
2019-07-22 09:30:00,173.17,173.8,172.4,173.67,36009.0,173.17,173.8,172.4,173.67,36009.0
2019-07-22 09:40:00,173.58,174.5,173.46,174.12,45686.0,173.58,174.5,173.46,174.12,45686.0
2019-07-22 09:50:00,174.07,174.39,173.19,173.6,31938.0,174.07,174.39,173.19,173.6,31938.0
2019-07-22 10:00:00,173.84,174.45,173.45,173.55,28183.0,173.84,174.45,173.45,173.55,28183.0
2019-07-22 10:10:00,173.48,173.59,173.2,173.25,21910.0,173.48,173.59,173.2,173.25,21910.0
2019-07-22 10:20:00,173.25,173.83,173.19,173.83,34034.0,173.25,173.83,173.19,173.83,34034.0
2019-07-22 10:30:00,173.74,173.97,173.52,173.72,19174.0,173.74,173.97,173.52,173.72,19174.0
2019-07-22 10:40:00,173.66,173.74,173.32,173.49,23383.0,173.66,173.74,173.32,173.49,23383.0
2019-07-22 10:50:00,173.49,173.86,173.48,173.84,48338.0,173.49,173.86,173.48,173.84,48338.0
2019-07-22 11:00:00,173.92,174.22,173.8,174.07,16131.0,173.92,174.22,173.8,174.07,16131.0
2019-07-22 11:10:00,174.02,174.05,173.69,173.77,11640.0,174.02,174.05,173.69,173.77,11640.0
2019-07-22 11:20:00,173.71,174.15,173.55,174.06,8715.0,173.71,174.15,173.55,174.06,8715.0
2019-07-22 11:30:00,174.09,174.24,173.7,174.07,26111.0,174.09,174.24,173.7,174.07,26111.0
2019-07-22 11:40:00,174.06,174.07,173.65,173.7,8509.0,174.06,174.07,173.65,173.7,8509.0
2019-07-22 11:50:00,173.74,174.14,173.69,173.8,10600.0,173.74,174.14,173.69,173.8,10600.0
2019-07-22 12:00:00,173.83,173.87,173.3,173.33,7593.0,173.83,173.87,173.3,173.33,7593.0
2019-07-22 12:10:00,173.39,173.64,173.38,173.53,12690.0,173.39,173.64,173.38,173.53,12690.0
2019-07-22 12:20:00,173.46,173.93,173.46,173.93,4179.0,173.46,173.93,173.46,173.93,4179.0
2019-07-22 12:30:00,173.9,173.98,173.63,173.78,14725.0,173.9,173.98,173.63,173.78,14725.0
2019-07-22 12:40:00,173.8,173.98,173.68,173.97,19122.0,173.8,173.98,173.68,173.97,19122.0
2019-07-22 12:50:00,173.97,173.97,173.77,173.85,9475.0,173.97,173.97,173.77,173.85,9475.0
2019-07-22 13:00:00,173.76,173.91,173.54,173.54,13426.0,173.76,173.91,173.54,173.54,13426.0
2019-07-22 13:10:00,173.62,173.62,173.32,173.4,7581.0,173.62,173.62,173.32,173.4,7581.0
2019-07-22 13:20:00,173.38,173.44,173.13,173.17,8301.0,173.38,173.44,173.13,173.17,8301.0
2019-07-22 13:30:00,173.17,173.19,173.0,173.19,7142.0,173.17,173.19,173.0,173.19,7142.0
2019-07-22 13:40:00,173.16,173.82,173.0,173.82,99668.0,173.16,173.82,173.0,173.82,99668.0
2019-07-22 13:50:00,173.85,174.08,173.85,174.0,5386.0,173.85,174.08,173.85,174.0,5386.0
2019-07-22 14:00:00,173.96,174.29,173.86,174.01,6597.0,173.96,174.29,173.86,174.01,6597.0
2019-07-22 14:10:00,174.0,174.33,173.9,174.19,9513.0,174.0,174.33,173.9,174.19,9513.0
2019-07-22 14:20:00,174.17,174.35,173.91,173.99,20660.0,174.17,174.35,173.91,173.99,20660.0
2019-07-22 14:30:00,174.03,174.18,173.97,173.97,3300.0,174.03,174.18,173.97,173.97,3300.0
2019-07-22 14:40:00,173.96,174.27,173.95,174.27,5081.0,173.96,174.27,173.95,174.27,5081.0
2019-07-22 14:50:00,174.36,174.55,174.22,174.46,4329.0,174.36,174.55,174.22,174.46,4329.0
2019-07-22 15:00:00,174.4,174.57,174.23,174.3,8619.0,174.4,174.57,174.23,174.3,8619.0
2019-07-22 15:10:00,174.31,174.36,174.14,174.18,5820.0,174.31,174.36,174.14,174.18,5820.0
2019-07-22 15:20:00,174.2,174.23,173.98,174.07,14394.0,174.2,174.23,173.98,174.07,14394.0
2019-07-22 15:30:00,174.05,174.06,173.86,173.97,27001.0,174.05,174.06,173.86,173.97,27001.0
2019-07-22 15:40:00,173.93,174.19,173.79,174.19,26306.0,173.93,174.19,173.79,174.19,26306.0
2019-07-22 15:50:00,174.17,174.18,173.86,174.04,65957.0,174.17,174.18,173.86,174.04,65957.0
2019-07-23 09:30:00,174.43,174.51,173.39,174.51,14847.0,174.43,174.51,173.39,174.51,14847.0
2019-07-23 09:40:00,174.3,174.52,173.87,174.19,27432.0,174.3,174.52,173.87,174.19,27432.0
2019-07-23 09:50:00,174.2,174.4,174.0,174.37,20745.0,174.2,174.4,174.0,174.37,20745.0
2019-07-23 10:00:00,174.4,174.63,174.33,174.41,16648.0,174.4,174.63,174.33,174.41,16648.0
2019-07-23 10:10:00,174.41,174.54,174.14,174.15,30569.0,174.41,174.54,174.14,174.15,30569.0
2019-07-23 10:20:00,174.08,174.28,174.0,174.22,29868.0,174.08,174.28,174.0,174.22,29868.0
2019-07-23 10:30:00,174.15,174.44,174.1,174.35,6362.0,174.15,174.44,174.1,174.35,6362.0
2019-07-23 10:40:00,174.39,174.63,174.38,174.47,17319.0,174.39,174.63,174.38,174.47,17319.0
2019-07-23 10:50:00,174.52,174.95,174.46,174.91,6243.0,174.52,174.95,174.46,174.91,6243.0
2019-07-23 11:00:00,174.92,174.94,174.64,174.94,7330.0,174.92,174.94,174.64,174.94,7330.0
2019-07-23 11:10:00,174.95,175.44,174.81,175.37,10476.0,174.95,175.44,174.81,175.37,10476.0
2019-07-23 11:20:00,175.42,175.63,175.2,175.32,21412.0,175.42,175.63,175.2,175.32,21412.0
2019-07-23 11:30:00,175.24,175.28,175.05,175.05,3900.0,175.24,175.28,175.05,175.05,3900.0
2019-07-23 11:40:00,175.08,175.26,174.87,175.02,4780.0,175.08,175.26,174.87,175.02,4780.0
2019-07-23 11:50:00,175.05,175.23,175.04,175.07,4941.0,175.05,175.23,175.04,175.07,4941.0
2019-07-23 12:00:00,175.15,175.4,174.95,175.32,5893.0,175.15,175.4,174.95,175.32,5893.0
2019-07-23 12:10:00,175.32,175.6,175.32,175.6,5279.0,175.32,175.6,175.32,175.6,5279.0
2019-07-23 12:20:00,175.59,175.89,175.56,175.77,9096.0,175.59,175.89,175.56,175.77,9096.0
2019-07-23 12:30:00,175.76,175.85,175.72,175.83,6936.0,175.76,175.85,175.72,175.83,6936.0
2019-07-23 12:40:00,175.77,176.11,175.76,176.11,8098.0,175.77,176.11,175.76,176.11,8098.0
2019-07-23 12:50:00,176.13,176.13,175.68,175.94,12040.0,176.13,176.13,175.68,175.94,12040.0
2019-07-23 13:00:00,175.87,175.97,175.7,175.95,11207.0,175.87,175.97,175.7,175.95,11207.0
2019-07-23 13:10:00,175.92,175.98,175.68,175.92,9324.0,175.92,175.98,175.68,175.92,9324.0
2019-07-23 13:20:00,175.86,175.97,175.69,175.7,5925.0,175.86,175.97,175.69,175.7,5925.0
2019-07-23 13:30:00,175.85,175.93,175.78,175.88,4250.0,175.85,175.93,175.78,175.88,4250.0
2019-07-23 13:40:00,175.88,176.36,175.87,176.04,7411.0,175.88,176.36,175.87,176.04,7411.0
2019-07-23 13:50:00,175.97,176.02,175.86,175.99,3202.0,175.97,176.02,175.86,175.99,3202.0
2019-07-23 14:00:00,175.95,175.95,175.3,175.3,7315.0,175.95,175.95,175.3,175.3,7315.0
2019-07-23 14:10:00,175.28,175.32,175.15,175.22,6221.0,175.28,175.32,175.15,175.22,6221.0
2019-07-23 14:20:00,175.25,175.25,174.94,175.01,8663.0,175.25,175.25,174.94,175.01,8663.0
2019-07-23 14:30:00,175.0,175.11,174.96,175.0,5700.0,175.0,175.11,174.96,175.0,5700.0
2019-07-23 14:40:00,174.95,175.53,174.9,175.52,20306.0,174.95,175.53,174.9,175.52,20306.0
2019-07-23 14:50:00,175.5,175.7,175.38,175.39,9988.0,175.5,175.7,175.38,175.39,9988.0
2019-07-23 15:00:00,175.4,175.49,175.24,175.34,9543.0,175.4,175.49,175.24,175.34,9543.0
2019-07-23 15:10:00,175.29,175.38,175.23,175.34,7300.0,175.29,175.38,175.23,175.34,7300.0
2019-07-23 15:20:00,175.28,175.66,175.28,175.53,10804.0,175.28,175.66,175.28,175.53,10804.0
2019-07-23 15:30:00,175.62,175.64,175.46,175.47,12793.0,175.62,175.64,175.46,175.47,12793.0
2019-07-23 15:40:00,175.48,175.51,175.19,175.25,24651.0,175.48,175.51,175.19,175.25,24651.0
2019-07-23 15:50:00,175.26,175.33,174.98,175.27,56401.0,175.26,175.33,174.98,175.27,56401.0
2019-07-24 09:30:00,175.0,175.0,172.72,173.31,20435.0,175.0,175.0,172.72,173.31,20435.0
2019-07-24 09:40:00,173.2,173.22,172.31,173.03,17591.0,173.2,173.22,172.31,173.03,17591.0
2019-07-24 09:50:00,172.89,173.89,172.82,173.89,4903.0,172.89,173.89,172.82,173.89,4903.0
2019-07-24 10:00:00,173.82,174.51,173.82,174.17,5112.0,173.82,174.51,173.82,174.17,5112.0
2019-07-24 10:10:00,174.2,174.27,174.0,174.27,3636.0,174.2,174.27,174.0,174.27,3636.0
2019-07-24 10:20:00,174.38,174.88,174.16,174.19,13591.0,174.38,174.88,174.16,174.19,13591.0
2019-07-24 10:30:00,174.08,174.31,173.97,174.16,2220.0,174.08,174.31,173.97,174.16,2220.0
2019-07-24 10:40:00,174.07,174.22,173.65,173.84,6569.0,174.07,174.22,173.65,173.84,6569.0
2019-07-24 10:50:00,173.85,173.88,173.48,173.56,12697.0,173.85,173.88,173.48,173.56,12697.0
2019-07-24 11:00:00,173.73,173.77,173.43,173.71,6155.0,173.73,173.77,173.43,173.71,6155.0
2019-07-24 11:10:00,173.65,173.71,173.44,173.65,9050.0,173.65,173.71,173.44,173.65,9050.0
2019-07-24 11:20:00,173.73,173.74,173.34,173.69,6644.0,173.73,173.74,173.34,173.69,6644.0
2019-07-24 11:30:00,173.72,173.87,173.43,173.81,15789.0,173.72,173.87,173.43,173.81,15789.0
2019-07-24 11:40:00,173.75,173.88,173.52,173.86,3292.0,173.75,173.88,173.52,173.86,3292.0
2019-07-24 11:50:00,173.89,174.04,173.69,173.84,8768.0,173.89,174.04,173.69,173.84,8768.0
2019-07-24 12:00:00,173.81,173.88,173.62,173.76,14295.0,173.81,173.88,173.62,173.76,14295.0
2019-07-24 12:10:00,173.76,173.89,173.35,173.5,10379.0,173.76,173.89,173.35,173.5,10379.0
2019-07-24 12:20:00,173.34,173.48,172.96,173.13,11670.0,173.34,173.48,172.96,173.13,11670.0
2019-07-24 12:30:00,173.17,173.47,173.05,173.29,19864.0,173.17,173.47,173.05,173.29,19864.0
2019-07-24 12:40:00,173.35,173.62,173.25,173.58,2800.0,173.35,173.62,173.25,173.58,2800.0
2019-07-24 12:50:00,173.58,173.81,173.57,173.71,3586.0,173.58,173.81,173.57,173.71,3586.0
2019-07-24 13:00:00,173.72,173.81,173.57,173.66,12655.0,173.72,173.81,173.57,173.66,12655.0
2019-07-24 13:10:00,173.69,173.96,173.42,173.55,21186.0,173.69,173.96,173.42,173.55,21186.0
2019-07-24 13:20:00,173.48,173.52,172.91,172.94,18034.0,173.48,173.52,172.91,172.94,18034.0
2019-07-24 13:30:00,172.97,173.27,172.88,172.99,113975.0,172.97,173.27,172.88,172.99,113975.0
2019-07-24 13:40:00,173.01,173.41,172.87,172.87,21198.0,173.01,173.41,172.87,172.87,21198.0
2019-07-24 13:50:00,172.95,173.19,172.84,172.84,12900.0,172.95,173.19,172.84,172.84,12900.0
2019-07-24 14:00:00,172.87,173.06,172.66,172.73,12702.0,172.87,173.06,172.66,172.73,12702.0
2019-07-24 14:10:00,172.62,172.95,172.59,172.86,10946.0,172.62,172.95,172.59,172.86,10946.0
2019-07-24 14:20:00,172.84,172.97,172.76,172.97,5150.0,172.84,172.97,172.76,172.97,5150.0
2019-07-24 14:30:00,173.0,173.02,172.8,172.84,11201.0,173.0,173.02,172.8,172.84,11201.0
2019-07-24 14:40:00,172.93,173.0,172.56,172.56,8613.0,172.93,173.0,172.56,172.56,8613.0
2019-07-24 14:50:00,172.63,172.77,172.52,172.6,11023.0,172.63,172.77,172.52,172.6,11023.0
2019-07-24 15:00:00,172.6,172.82,172.51,172.74,10902.0,172.6,172.82,172.51,172.74,10902.0
2019-07-24 15:10:00,172.79,173.01,172.74,172.96,5875.0,172.79,173.01,172.74,172.96,5875.0
2019-07-24 15:20:00,172.92,173.1,172.81,173.03,17212.0,172.92,173.1,172.81,173.03,17212.0
2019-07-24 15:30:00,173.03,173.44,172.99,173.37,54113.0,173.03,173.44,172.99,173.37,54113.0
2019-07-24 15:40:00,173.36,173.44,172.94,173.08,85704.0,173.36,173.44,172.94,173.08,85704.0
2019-07-24 15:50:00,173.18,173.41,172.99,173.34,119793.0,173.18,173.41,172.99,173.34,119793.0
2019-07-25 09:30:00,172.22,172.51,171.44,171.74,35926.0,172.22,172.51,171.44,171.74,35926.0
2019-07-25 09:40:00,171.92,172.11,170.31,170.31,37001.0,171.92,172.11,170.31,170.31,37001.0
2019-07-25 09:50:00,170.33,170.56,169.77,170.39,39285.0,170.33,170.56,169.77,170.39,39285.0
2019-07-25 10:00:00,170.19,170.35,169.61,170.15,64548.0,170.19,170.35,169.61,170.15,64548.0
2019-07-25 10:10:00,170.19,170.4,169.8,169.97,32256.0,170.19,170.4,169.8,169.97,32256.0
2019-07-25 10:20:00,169.98,170.02,169.2,169.44,17001.0,169.98,170.02,169.2,169.44,17001.0
2019-07-25 10:30:00,169.54,169.77,169.3,169.69,18983.0,169.54,169.77,169.3,169.69,18983.0
2019-07-25 10:40:00,169.62,170.2,169.23,170.17,37916.0,169.62,170.2,169.23,170.17,37916.0
2019-07-25 10:50:00,170.2,170.29,169.87,170.0,48842.0,170.2,170.29,169.87,170.0,48842.0
2019-07-25 11:00:00,170.08,170.59,170.03,170.49,115625.0,170.08,170.59,170.03,170.49,115625.0
2019-07-25 11:10:00,170.56,170.65,169.85,170.25,26001.0,170.56,170.65,169.85,170.25,26001.0
2019-07-25 11:20:00,170.24,170.61,170.1,170.44,23127.0,170.24,170.61,170.1,170.44,23127.0
2019-07-25 11:30:00,170.32,170.49,170.17,170.33,11044.0,170.32,170.49,170.17,170.33,11044.0
2019-07-25 11:40:00,170.4,170.42,169.96,169.99,13870.0,170.4,170.42,169.96,169.99,13870.0
2019-07-25 11:50:00,169.95,170.24,169.95,170.24,16630.0,169.95,170.24,169.95,170.24,16630.0
2019-07-25 12:00:00,170.19,170.31,169.99,170.05,22833.0,170.19,170.31,169.99,170.05,22833.0
2019-07-25 12:10:00,170.1,170.11,169.72,169.78,19865.0,170.1,170.11,169.72,169.78,19865.0
2019-07-25 12:20:00,169.71,169.76,169.5,169.61,40744.0,169.71,169.76,169.5,169.61,40744.0
2019-07-25 12:30:00,169.6,169.89,169.55,169.68,38573.0,169.6,169.89,169.55,169.68,38573.0
2019-07-25 12:40:00,169.67,170.26,169.38,170.26,39947.0,169.67,170.26,169.38,170.26,39947.0
2019-07-25 12:50:00,170.22,170.23,169.93,170.07,12407.0,170.22,170.23,169.93,170.07,12407.0
2019-07-25 13:00:00,170.1,170.14,169.63,170.14,17190.0,170.1,170.14,169.63,170.14,17190.0
2019-07-25 13:10:00,170.1,170.16,169.9,169.97,17130.0,170.1,170.16,169.9,169.97,17130.0
2019-07-25 13:20:00,169.93,169.98,169.69,169.84,79038.0,169.93,169.98,169.69,169.84,79038.0
2019-07-25 13:30:00,169.82,170.16,169.74,169.86,26648.0,169.82,170.16,169.74,169.86,26648.0
2019-07-25 13:40:00,169.89,170.15,169.87,170.06,12699.0,169.89,170.15,169.87,170.06,12699.0
2019-07-25 13:50:00,170.05,170.25,169.87,169.93,14762.0,170.05,170.25,169.87,169.93,14762.0
2019-07-25 14:00:00,169.93,170.1,169.75,169.93,13402.0,169.93,170.1,169.75,169.93,13402.0
2019-07-25 14:10:00,169.93,170.18,169.77,169.96,18441.0,169.93,170.18,169.77,169.96,18441.0
2019-07-25 14:20:00,169.96,170.07,169.73,170.02,15303.0,169.96,170.07,169.73,170.02,15303.0
2019-07-25 14:30:00,169.97,170.08,169.76,169.96,14134.0,169.97,170.08,169.76,169.96,14134.0
2019-07-25 14:40:00,169.91,170.07,169.78,169.83,17579.0,169.91,170.07,169.78,169.83,17579.0
2019-07-25 14:50:00,169.82,169.85,169.59,169.61,20284.0,169.82,169.85,169.59,169.61,20284.0
2019-07-25 15:00:00,169.59,169.68,169.14,169.34,17310.0,169.59,169.68,169.14,169.34,17310.0
2019-07-25 15:10:00,169.25,169.37,169.15,169.37,20038.0,169.25,169.37,169.15,169.37,20038.0
2019-07-25 15:20:00,169.34,169.43,169.02,169.09,38750.0,169.34,169.43,169.02,169.09,38750.0
2019-07-25 15:30:00,169.13,169.3,169.12,169.21,30349.0,169.13,169.3,169.12,169.21,30349.0
2019-07-25 15:40:00,169.2,169.7,169.11,169.7,62238.0,169.2,169.7,169.11,169.7,62238.0
2019-07-25 15:50:00,169.7,170.06,169.45,169.53,139226.0,169.7,170.06,169.45,169.53,139226.0
2019-07-26 09:30:00,170.18,171.13,169.33,171.0,24718.0,170.18,171.13,169.33,171.0,24718.0
2019-07-26 09:40:00,171.0,171.01,169.07,169.37,26863.0,171.0,171.01,169.07,169.37,26863.0
2019-07-26 09:50:00,169.42,169.81,169.06,169.26,12013.0,169.42,169.81,169.06,169.26,12013.0
2019-07-26 10:00:00,169.25,169.25,167.59,167.61,82521.0,169.25,169.25,167.59,167.61,82521.0
2019-07-26 10:10:00,167.51,167.95,166.38,166.49,131933.0,167.51,167.95,166.38,166.49,131933.0
2019-07-26 10:20:00,166.34,167.14,166.24,166.66,33069.0,166.34,167.14,166.24,166.66,33069.0
2019-07-26 10:30:00,166.72,167.28,166.72,167.06,17644.0,166.72,167.28,166.72,167.06,17644.0
2019-07-26 10:40:00,167.06,167.88,166.93,167.88,23045.0,167.06,167.88,166.93,167.88,23045.0
2019-07-26 10:50:00,167.86,168.12,167.49,167.89,21983.0,167.86,168.12,167.49,167.89,21983.0
2019-07-26 11:00:00,167.95,167.95,167.48,167.56,36577.0,167.95,167.95,167.48,167.56,36577.0
2019-07-26 11:10:00,167.56,167.6,166.52,166.59,21990.0,167.56,167.6,166.52,166.59,21990.0
2019-07-26 11:20:00,166.6,166.85,166.52,166.54,19849.0,166.6,166.85,166.52,166.54,19849.0
2019-07-26 11:30:00,166.56,166.71,166.25,166.36,27597.0,166.56,166.71,166.25,166.36,27597.0
2019-07-26 11:40:00,166.38,166.64,166.26,166.39,72662.0,166.38,166.64,166.26,166.39,72662.0
2019-07-26 11:50:00,166.43,166.81,166.42,166.73,34386.0,166.43,166.81,166.42,166.73,34386.0
2019-07-26 12:00:00,166.69,167.19,166.69,167.15,68928.0,166.69,167.19,166.69,167.15,68928.0
2019-07-26 12:10:00,167.15,167.43,166.8,166.8,31420.0,167.15,167.43,166.8,166.8,31420.0
2019-07-26 12:20:00,166.8,167.01,166.55,166.89,30034.0,166.8,167.01,166.55,166.89,30034.0
2019-07-26 12:30:00,166.89,167.15,166.6,166.67,66155.0,166.89,167.15,166.6,166.67,66155.0
2019-07-26 12:40:00,166.7,167.13,166.7,167.02,14730.0,166.7,167.13,166.7,167.02,14730.0
2019-07-26 12:50:00,167.03,167.3,167.0,167.11,11080.0,167.03,167.3,167.0,167.11,11080.0
2019-07-26 13:00:00,167.14,167.14,166.65,166.72,14856.0,167.14,167.14,166.65,166.72,14856.0
2019-07-26 13:10:00,166.72,166.82,166.45,166.56,10409.0,166.72,166.82,166.45,166.56,10409.0
2019-07-26 13:20:00,166.55,166.61,166.25,166.25,10178.0,166.55,166.61,166.25,166.25,10178.0
2019-07-26 13:30:00,166.26,166.59,166.17,166.44,10734.0,166.26,166.59,166.17,166.44,10734.0
2019-07-26 13:40:00,166.45,166.47,165.9,165.96,32538.0,166.45,166.47,165.9,165.96,32538.0
2019-07-26 13:50:00,165.97,166.1,165.85,166.1,15059.0,165.97,166.1,165.85,166.1,15059.0
2019-07-26 14:00:00,166.17,166.43,166.16,166.33,9902.0,166.17,166.43,166.16,166.33,9902.0
2019-07-26 14:10:00,166.33,166.42,165.99,166.01,16024.0,166.33,166.42,165.99,166.01,16024.0
2019-07-26 14:20:00,166.01,166.29,165.98,166.16,11314.0,166.01,166.29,165.98,166.16,11314.0
2019-07-26 14:30:00,166.18,166.42,166.11,166.26,9200.0,166.18,166.42,166.11,166.26,9200.0
2019-07-26 14:40:00,166.27,166.79,166.17,166.77,13232.0,166.27,166.79,166.17,166.77,13232.0
2019-07-26 14:50:00,166.8,166.92,166.65,166.79,13576.0,166.8,166.92,166.65,166.79,13576.0
2019-07-26 15:00:00,166.8,166.84,166.66,166.73,13307.0,166.8,166.84,166.66,166.73,13307.0
2019-07-26 15:10:00,166.72,166.84,166.7,166.76,27629.0,166.72,166.84,166.7,166.76,27629.0
2019-07-26 15:20:00,166.75,167.02,166.74,166.81,18031.0,166.75,167.02,166.74,166.81,18031.0
2019-07-26 15:30:00,166.8,166.85,166.55,166.8,37147.0,166.8,166.85,166.55,166.8,37147.0
2019-07-26 15:40:00,166.79,166.9,166.71,166.8,33367.0,166.79,166.9,166.71,166.8,33367.0
2019-07-26 15:50:00,166.81,167.02,166.7,166.77,90236.0,166.81,167.02,166.7,166.77,90236.0
2019-07-29 09:30:00,167.29,167.51,166.1,166.18,27111.0,167.29,167.51,166.1,166.18,27111.0
2019-07-29 09:40:00,166.07,166.21,165.56,165.77,16697.0,166.07,166.21,165.56,165.77,16697.0
2019-07-29 09:50:00,165.88,165.97,165.59,165.84,18812.0,165.88,165.97,165.59,165.84,18812.0
2019-07-29 10:00:00,165.84,166.22,165.73,166.15,19615.0,165.84,166.22,165.73,166.15,19615.0
2019-07-29 10:10:00,166.19,166.61,166.0,166.38,17655.0,166.19,166.61,166.0,166.38,17655.0
2019-07-29 10:20:00,166.37,166.37,165.84,166.16,35364.0,166.37,166.37,165.84,166.16,35364.0
2019-07-29 10:30:00,166.11,166.2,165.84,166.06,37042.0,166.11,166.2,165.84,166.06,37042.0
2019-07-29 10:40:00,166.02,166.47,165.91,166.15,43125.0,166.02,166.47,165.91,166.15,43125.0
2019-07-29 10:50:00,166.12,166.46,166.07,166.26,17370.0,166.12,166.46,166.07,166.26,17370.0
2019-07-29 11:00:00,166.25,166.27,165.75,165.94,31683.0,166.25,166.27,165.75,165.94,31683.0
2019-07-29 11:10:00,165.85,165.98,165.68,165.69,23025.0,165.85,165.98,165.68,165.69,23025.0
2019-07-29 11:20:00,165.72,166.0,165.27,166.0,34122.0,165.72,166.0,165.27,166.0,34122.0
2019-07-29 11:30:00,165.95,165.97,165.58,165.89,12088.0,165.95,165.97,165.58,165.89,12088.0
2019-07-29 11:40:00,165.93,166.0,165.83,165.97,13525.0,165.93,166.0,165.83,165.97,13525.0
2019-07-29 11:50:00,165.97,166.12,165.92,166.0,20059.0,165.97,166.12,165.92,166.0,20059.0
2019-07-29 12:00:00,165.95,166.02,165.76,165.76,15400.0,165.95,166.02,165.76,165.76,15400.0
2019-07-29 12:10:00,165.73,165.82,165.5,165.53,14277.0,165.73,165.82,165.5,165.53,14277.0
2019-07-29 12:20:00,165.53,166.01,165.53,166.0,77680.0,165.53,166.01,165.53,166.0,77680.0
2019-07-29 12:30:00,166.12,166.23,166.03,166.12,6674.0,166.12,166.23,166.03,166.12,6674.0
2019-07-29 12:40:00,166.08,166.15,166.0,166.12,11835.0,166.08,166.15,166.0,166.12,11835.0
2019-07-29 12:50:00,166.14,166.3,166.11,166.29,9068.0,166.14,166.3,166.11,166.29,9068.0
2019-07-29 13:00:00,166.25,166.32,166.03,166.21,17395.0,166.25,166.32,166.03,166.21,17395.0
2019-07-29 13:10:00,166.28,166.31,166.07,166.17,10571.0,166.28,166.31,166.07,166.17,10571.0
2019-07-29 13:20:00,166.2,166.26,166.15,166.2,14479.0,166.2,166.26,166.15,166.2,14479.0
2019-07-29 13:30:00,166.19,166.26,166.15,166.23,27738.0,166.19,166.26,166.15,166.23,27738.0
2019-07-29 13:40:00,166.2,166.25,166.0,166.21,10939.0,166.2,166.25,166.0,166.21,10939.0
2019-07-29 13:50:00,166.16,166.2,165.91,166.14,9400.0,166.16,166.2,165.91,166.14,9400.0
2019-07-29 14:00:00,166.14,166.2,166.0,166.04,12971.0,166.14,166.2,166.0,166.04,12971.0
2019-07-29 14:10:00,166.03,166.26,165.96,166.26,13694.0,166.03,166.26,165.96,166.26,13694.0
2019-07-29 14:20:00,166.23,166.27,166.08,166.26,11471.0,166.23,166.27,166.08,166.26,11471.0
2019-07-29 14:30:00,166.22,166.27,166.1,166.2,10915.0,166.22,166.27,166.1,166.2,10915.0
2019-07-29 14:40:00,166.18,166.23,165.93,166.0,20431.0,166.18,166.23,165.93,166.0,20431.0
2019-07-29 14:50:00,165.99,166.27,165.98,166.18,23479.0,165.99,166.27,165.98,166.18,23479.0
2019-07-29 15:00:00,166.18,166.24,165.97,166.06,21195.0,166.18,166.24,165.97,166.06,21195.0
2019-07-29 15:10:00,166.05,166.22,165.98,166.2,20785.0,166.05,166.22,165.98,166.2,20785.0
2019-07-29 15:20:00,166.2,166.25,166.05,166.06,36483.0,166.2,166.25,166.05,166.06,36483.0
2019-07-29 15:30:00,166.11,166.31,166.11,166.2,34127.0,166.11,166.31,166.11,166.2,34127.0
2019-07-29 15:40:00,166.23,166.33,166.18,166.23,50754.0,166.23,166.33,166.18,166.23,50754.0
2019-07-29 15:50:00,166.24,166.49,166.1,166.23,125239.0,166.24,166.49,166.1,166.23,125239.0
2019-07-30 09:30:00,165.74,166.9,165.52,166.59,61774.0,165.74,166.9,165.52,166.59,61774.0
2019-07-30 09:40:00,166.64,167.99,166.56,167.43,46091.0,166.64,167.99,166.56,167.43,46091.0
2019-07-30 09:50:00,167.35,168.35,167.04,168.23,48378.0,167.35,168.35,167.04,168.23,48378.0
2019-07-30 10:00:00,168.16,168.85,168.09,168.56,21035.0,168.16,168.85,168.09,168.56,21035.0
2019-07-30 10:10:00,168.61,169.37,168.51,169.29,18041.0,168.61,169.37,168.51,169.29,18041.0
2019-07-30 10:20:00,169.24,169.47,169.1,169.47,14802.0,169.24,169.47,169.1,169.47,14802.0
2019-07-30 10:30:00,169.42,170.2,169.36,170.11,111571.0,169.42,170.2,169.36,170.11,111571.0
2019-07-30 10:40:00,170.2,170.87,170.16,170.74,29011.0,170.2,170.87,170.16,170.74,29011.0
2019-07-30 10:50:00,170.67,170.69,169.88,169.9,14017.0,170.67,170.69,169.88,169.9,14017.0
2019-07-30 11:00:00,169.95,170.84,169.93,170.8,13150.0,169.95,170.84,169.93,170.8,13150.0
2019-07-30 11:10:00,170.73,170.95,170.67,170.84,53916.0,170.73,170.95,170.67,170.84,53916.0
2019-07-30 11:20:00,170.86,171.0,170.69,170.85,20224.0,170.86,171.0,170.69,170.85,20224.0
2019-07-30 11:30:00,170.8,171.03,170.79,170.9,15781.0,170.8,171.03,170.79,170.9,15781.0
2019-07-30 11:40:00,170.92,171.1,170.76,170.78,20295.0,170.92,171.1,170.76,170.78,20295.0
2019-07-30 11:50:00,170.73,170.73,169.77,169.98,119859.0,170.73,170.73,169.77,169.98,119859.0
2019-07-30 12:00:00,169.96,170.34,169.95,170.32,12676.0,169.96,170.34,169.95,170.32,12676.0
2019-07-30 12:10:00,170.28,170.48,170.22,170.44,12277.0,170.28,170.48,170.22,170.44,12277.0
2019-07-30 12:20:00,170.41,170.44,170.17,170.33,13548.0,170.41,170.44,170.17,170.33,13548.0
2019-07-30 12:30:00,170.33,170.36,170.19,170.22,11000.0,170.33,170.36,170.19,170.22,11000.0
2019-07-30 12:40:00,170.25,170.45,170.19,170.45,8441.0,170.25,170.45,170.19,170.45,8441.0
2019-07-30 12:50:00,170.4,170.62,170.4,170.57,115113.0,170.4,170.62,170.4,170.57,115113.0
2019-07-30 13:00:00,170.55,170.66,170.36,170.41,39041.0,170.55,170.66,170.36,170.41,39041.0
2019-07-30 13:10:00,170.37,170.42,170.14,170.22,15975.0,170.37,170.42,170.14,170.22,15975.0
2019-07-30 13:20:00,170.24,170.27,170.14,170.21,9097.0,170.24,170.27,170.14,170.21,9097.0
2019-07-30 13:30:00,170.21,170.29,170.1,170.19,28306.0,170.21,170.29,170.1,170.19,28306.0
2019-07-30 13:40:00,170.19,170.37,170.15,170.37,16981.0,170.19,170.37,170.15,170.37,16981.0
2019-07-30 13:50:00,170.37,170.58,170.37,170.5,13240.0,170.37,170.58,170.37,170.5,13240.0
2019-07-30 14:00:00,170.47,171.03,170.46,170.9,157691.0,170.47,171.03,170.46,170.9,157691.0
2019-07-30 14:10:00,170.87,170.99,170.64,170.64,20865.0,170.87,170.99,170.64,170.64,20865.0
2019-07-30 14:20:00,170.65,170.71,170.35,170.66,101417.0,170.65,170.71,170.35,170.66,101417.0
2019-07-30 14:30:00,170.69,170.87,170.52,170.64,44631.0,170.69,170.87,170.52,170.64,44631.0
2019-07-30 14:40:00,170.62,170.71,170.53,170.65,40058.0,170.62,170.71,170.53,170.65,40058.0
2019-07-30 14:50:00,170.59,170.63,170.34,170.37,30505.0,170.59,170.63,170.34,170.37,30505.0
2019-07-30 15:00:00,170.38,170.54,170.09,170.13,28243.0,170.38,170.54,170.09,170.13,28243.0
2019-07-30 15:10:00,170.11,170.17,169.94,170.15,15714.0,170.11,170.17,169.94,170.15,15714.0
2019-07-30 15:20:00,170.14,170.18,169.98,170.03,20954.0,170.14,170.18,169.98,170.03,20954.0
2019-07-30 15:30:00,170.03,170.04,169.61,169.73,45300.0,170.03,170.04,169.61,169.73,45300.0
2019-07-30 15:40:00,169.71,170.01,169.69,169.98,33604.0,169.71,170.01,169.69,169.98,33604.0
2019-07-30 15:50:00,169.96,169.97,169.53,169.55,443123.0,169.96,169.97,169.53,169.55,443123.0
2019-07-31 09:30:00,168.79,169.06,166.02,166.07,48488.0,168.79,169.06,166.02,166.07,48488.0
2019-07-31 09:40:00,166.27,167.08,166.13,166.8,56774.0,166.27,167.08,166.13,166.8,56774.0
2019-07-31 09:50:00,166.65,167.5,166.17,167.36,23540.0,166.65,167.5,166.17,167.36,23540.0
2019-07-31 10:00:00,167.3,168.15,167.17,168.03,43498.0,167.3,168.15,167.17,168.03,43498.0
2019-07-31 10:10:00,167.99,168.82,167.98,168.67,19616.0,167.99,168.82,167.98,168.67,19616.0
2019-07-31 10:20:00,168.82,168.88,168.59,168.88,12020.0,168.82,168.88,168.59,168.88,12020.0
2019-07-31 10:30:00,168.94,169.24,168.77,169.24,8435.0,168.94,169.24,168.77,169.24,8435.0
2019-07-31 10:40:00,169.17,169.49,168.91,169.48,10495.0,169.17,169.49,168.91,169.48,10495.0
2019-07-31 10:50:00,169.48,169.72,169.22,169.39,15119.0,169.48,169.72,169.22,169.39,15119.0
2019-07-31 11:00:00,169.39,169.62,169.15,169.5,12137.0,169.39,169.62,169.15,169.5,12137.0
2019-07-31 11:10:00,169.48,169.74,169.28,169.56,13050.0,169.48,169.74,169.28,169.56,13050.0
2019-07-31 11:20:00,169.61,170.02,169.6,169.82,7043.0,169.61,170.02,169.6,169.82,7043.0
2019-07-31 11:30:00,169.85,169.98,169.76,169.81,9607.0,169.85,169.98,169.76,169.81,9607.0
2019-07-31 11:40:00,169.97,170.21,169.8,169.84,14157.0,169.97,170.21,169.8,169.84,14157.0
2019-07-31 11:50:00,169.8,169.8,169.45,169.78,11331.0,169.8,169.8,169.45,169.78,11331.0
2019-07-31 12:00:00,169.78,169.97,169.57,169.71,16399.0,169.78,169.97,169.57,169.71,16399.0
2019-07-31 12:10:00,169.83,169.9,169.55,169.64,9002.0,169.83,169.9,169.55,169.64,9002.0
2019-07-31 12:20:00,169.58,169.8,169.48,169.71,8346.0,169.58,169.8,169.48,169.71,8346.0
2019-07-31 12:30:00,169.63,169.69,169.52,169.68,9300.0,169.63,169.69,169.52,169.68,9300.0
2019-07-31 12:40:00,169.71,169.8,169.59,169.67,10210.0,169.71,169.8,169.59,169.67,10210.0
2019-07-31 12:50:00,169.64,169.66,169.33,169.53,8950.0,169.64,169.66,169.33,169.53,8950.0
2019-07-31 13:00:00,169.51,169.67,169.43,169.6,8383.0,169.51,169.67,169.43,169.6,8383.0
2019-07-31 13:10:00,169.66,169.66,169.27,169.28,7490.0,169.66,169.66,169.27,169.28,7490.0
2019-07-31 13:20:00,169.22,169.28,169.1,169.18,9200.0,169.22,169.28,169.1,169.18,9200.0
2019-07-31 13:30:00,169.21,169.21,168.78,168.83,18643.0,169.21,169.21,168.78,168.83,18643.0
2019-07-31 13:40:00,168.85,168.94,168.74,168.8,13631.0,168.85,168.94,168.74,168.8,13631.0
2019-07-31 13:50:00,168.76,168.95,168.55,168.95,19433.0,168.76,168.95,168.55,168.95,19433.0
2019-07-31 14:00:00,168.79,168.79,167.54,167.89,21051.0,168.79,168.79,167.54,167.89,21051.0
2019-07-31 14:10:00,167.91,168.7,167.76,168.37,23286.0,167.91,168.7,167.76,168.37,23286.0
2019-07-31 14:20:00,168.46,168.85,168.25,168.59,12522.0,168.46,168.85,168.25,168.59,12522.0
2019-07-31 14:30:00,168.6,168.93,167.86,168.03,17595.0,168.6,168.93,167.86,168.03,17595.0
2019-07-31 14:40:00,167.95,168.13,166.78,166.81,25354.0,167.95,168.13,166.78,166.81,25354.0
2019-07-31 14:50:00,166.68,167.24,165.66,166.87,30268.0,166.68,167.24,165.66,166.87,30268.0
2019-07-31 15:00:00,167.05,167.83,166.69,167.18,36406.0,167.05,167.83,166.69,167.18,36406.0
2019-07-31 15:10:00,167.22,167.47,166.81,167.35,25432.0,167.22,167.47,166.81,167.35,25432.0
2019-07-31 15:20:00,167.38,167.86,167.27,167.67,20786.0,167.38,167.86,167.27,167.67,20786.0
2019-07-31 15:30:00,167.64,167.8,167.26,167.65,33896.0,167.64,167.8,167.26,167.65,33896.0
2019-07-31 15:40:00,167.67,167.75,167.22,167.46,43546.0,167.67,167.75,167.22,167.46,43546.0
2019-07-31 15:50:00,167.36,167.52,166.44,166.62,161540.0,167.36,167.52,166.44,166.62,161540.0
2019-08-01 09:30:00,173.42,176.71,170.13,176.12,177753.0,173.42,176.71,170.13,176.12,177753.0
2019-08-01 09:40:00,176.25,176.25,173.09,174.3,102864.0,176.25,176.25,173.09,174.3,102864.0
2019-08-01 09:50:00,174.5,176.49,174.5,175.28,52104.0,174.5,176.49,174.5,175.28,52104.0
2019-08-01 10:00:00,175.46,178.21,175.28,177.68,84040.0,175.46,178.21,175.28,177.68,84040.0
2019-08-01 10:10:00,177.66,179.99,177.5,178.81,108055.0,177.66,179.99,177.5,178.81,108055.0
2019-08-01 10:20:00,178.86,179.38,178.07,179.34,38003.0,178.86,179.38,178.07,179.34,38003.0
2019-08-01 10:30:00,179.46,180.44,179.36,179.81,94033.0,179.46,180.44,179.36,179.81,94033.0
2019-08-01 10:40:00,179.77,179.9,177.67,178.56,96790.0,179.77,179.9,177.67,178.56,96790.0
2019-08-01 10:50:00,178.65,180.93,178.56,180.56,82961.0,178.65,180.93,178.56,180.56,82961.0
2019-08-01 11:00:00,180.64,180.9,179.3,180.0,64685.0,180.64,180.9,179.3,180.0,64685.0
2019-08-01 11:10:00,180.05,181.19,180.05,180.5,28867.0,180.05,181.19,180.05,180.5,28867.0
2019-08-01 11:20:00,180.64,181.16,180.5,181.16,41735.0,180.64,181.16,180.5,181.16,41735.0
2019-08-01 11:30:00,181.24,181.3,180.07,180.44,20204.0,181.24,181.3,180.07,180.44,20204.0
2019-08-01 11:40:00,180.41,180.76,180.21,180.36,27101.0,180.41,180.76,180.21,180.36,27101.0
2019-08-01 11:50:00,180.42,180.91,180.27,180.61,33592.0,180.42,180.91,180.27,180.61,33592.0
2019-08-01 12:00:00,180.62,181.12,180.5,181.02,26977.0,180.62,181.12,180.5,181.02,26977.0
2019-08-01 12:10:00,181.09,181.12,180.42,180.51,26750.0,181.09,181.12,180.42,180.51,26750.0
2019-08-01 12:20:00,180.56,180.75,180.32,180.32,20523.0,180.56,180.75,180.32,180.32,20523.0
2019-08-01 12:30:00,180.18,180.26,179.08,179.32,35605.0,180.18,180.26,179.08,179.32,35605.0
2019-08-01 12:40:00,179.24,179.61,179.16,179.24,65233.0,179.24,179.61,179.16,179.24,65233.0
2019-08-01 12:50:00,179.2,179.47,179.14,179.21,43233.0,179.2,179.47,179.14,179.21,43233.0
2019-08-01 13:00:00,179.21,179.45,179.19,179.34,28053.0,179.21,179.45,179.19,179.34,28053.0
2019-08-01 13:10:00,179.37,179.56,179.3,179.41,24416.0,179.37,179.56,179.3,179.41,24416.0
2019-08-01 13:20:00,179.42,179.55,177.7,177.7,51072.0,179.42,179.55,177.7,177.7,51072.0
2019-08-01 13:30:00,177.75,178.53,177.13,177.6,60817.0,177.75,178.53,177.13,177.6,60817.0
2019-08-01 13:40:00,177.61,177.62,175.87,176.89,54178.0,177.61,177.62,175.87,176.89,54178.0
2019-08-01 13:50:00,176.88,177.58,175.79,177.56,41369.0,176.88,177.58,175.79,177.56,41369.0
2019-08-01 14:00:00,177.56,177.91,176.91,177.26,59282.0,177.56,177.91,176.91,177.26,59282.0
2019-08-01 14:10:00,177.24,177.95,177.0,177.83,21427.0,177.24,177.95,177.0,177.83,21427.0
2019-08-01 14:20:00,177.81,178.0,177.22,177.92,19396.0,177.81,178.0,177.22,177.92,19396.0
2019-08-01 14:30:00,177.9,177.91,177.0,177.11,26408.0,177.9,177.91,177.0,177.11,26408.0
2019-08-01 14:40:00,177.13,178.79,176.87,178.79,32918.0,177.13,178.79,176.87,178.79,32918.0
2019-08-01 14:50:00,178.64,178.73,177.88,178.08,26642.0,178.64,178.73,177.88,178.08,26642.0
2019-08-01 15:00:00,178.24,178.47,177.8,178.03,25809.0,178.24,178.47,177.8,178.03,25809.0
2019-08-01 15:10:00,178.03,179.24,177.9,178.78,33960.0,178.03,179.24,177.9,178.78,33960.0
2019-08-01 15:20:00,178.85,179.11,178.59,178.88,28638.0,178.85,179.11,178.59,178.88,28638.0
2019-08-01 15:30:00,178.89,178.89,177.63,177.64,33536.0,178.89,178.89,177.63,177.64,33536.0
2019-08-01 15:40:00,177.75,177.94,177.05,177.81,59279.0,177.75,177.94,177.05,177.81,59279.0
2019-08-01 15:50:00,177.8,180.18,177.65,179.44,344495.0,177.8,180.18,177.65,179.44,344495.0
2019-08-02 09:30:00,177.78,180.29,177.78,180.29,50887.0,177.78,180.29,177.78,180.29,50887.0
2019-08-02 09:40:00,180.31,180.73,179.8,180.41,35644.0,180.31,180.73,179.8,180.41,35644.0
2019-08-02 09:50:00,180.41,180.97,179.68,179.68,37411.0,180.41,180.97,179.68,179.68,37411.0
2019-08-02 10:00:00,179.74,180.01,179.23,179.47,58034.0,179.74,180.01,179.23,179.47,58034.0
2019-08-02 10:10:00,179.36,179.36,178.44,178.95,37556.0,179.36,179.36,178.44,178.95,37556.0
2019-08-02 10:20:00,179.02,179.38,178.82,179.34,19951.0,179.02,179.38,178.82,179.34,19951.0
2019-08-02 10:30:00,179.27,179.27,177.89,177.93,41807.0,179.27,179.27,177.89,177.93,41807.0
2019-08-02 10:40:00,177.86,178.47,177.6,178.47,52982.0,177.86,178.47,177.6,178.47,52982.0
2019-08-02 10:50:00,178.48,178.82,177.92,178.35,25726.0,178.48,178.82,177.92,178.35,25726.0
2019-08-02 11:00:00,178.35,178.56,178.12,178.4,48685.0,178.35,178.56,178.12,178.4,48685.0
2019-08-02 11:10:00,178.4,178.75,178.24,178.5,23990.0,178.4,178.75,178.24,178.5,23990.0
2019-08-02 11:20:00,178.53,178.64,178.16,178.57,20147.0,178.53,178.64,178.16,178.57,20147.0
2019-08-02 11:30:00,178.56,178.93,178.12,178.13,24071.0,178.56,178.93,178.12,178.13,24071.0
2019-08-02 11:40:00,178.11,178.19,177.75,178.04,50395.0,178.11,178.19,177.75,178.04,50395.0
2019-08-02 11:50:00,178.04,178.56,177.64,178.4,41187.0,178.04,178.56,177.64,178.4,41187.0
2019-08-02 12:00:00,178.33,178.4,177.97,178.08,10008.0,178.33,178.4,177.97,178.08,10008.0
2019-08-02 12:10:00,178.15,178.36,177.85,178.28,24476.0,178.15,178.36,177.85,178.28,24476.0
2019-08-02 12:20:00,178.23,178.38,177.87,178.38,21592.0,178.23,178.38,177.87,178.38,21592.0
2019-08-02 12:30:00,178.38,178.54,178.23,178.37,12583.0,178.38,178.54,178.23,178.37,12583.0
2019-08-02 12:40:00,178.32,178.79,178.25,178.5,35691.0,178.32,178.79,178.25,178.5,35691.0
2019-08-02 12:50:00,178.49,178.74,178.42,178.48,9746.0,178.49,178.74,178.42,178.48,9746.0
2019-08-02 13:00:00,178.47,178.64,178.15,178.44,33873.0,178.47,178.64,178.15,178.44,33873.0
2019-08-02 13:10:00,178.43,178.51,177.85,178.06,72760.0,178.43,178.51,177.85,178.06,72760.0
2019-08-02 13:20:00,178.04,178.08,177.9,177.96,24797.0,178.04,178.08,177.9,177.96,24797.0
2019-08-02 13:30:00,177.97,178.04,177.52,177.66,51219.0,177.97,178.04,177.52,177.66,51219.0
2019-08-02 13:40:00,177.62,177.92,177.4,177.48,15726.0,177.62,177.92,177.4,177.48,15726.0
2019-08-02 13:50:00,177.48,177.61,177.21,177.42,16286.0,177.48,177.61,177.21,177.42,16286.0
2019-08-02 14:00:00,177.37,177.53,177.12,177.44,41805.0,177.37,177.53,177.12,177.44,41805.0
2019-08-02 14:10:00,177.44,177.72,177.23,177.43,18784.0,177.44,177.72,177.23,177.43,18784.0
2019-08-02 14:20:00,177.52,177.89,177.31,177.47,11874.0,177.52,177.89,177.31,177.47,11874.0
2019-08-02 14:30:00,177.45,177.66,177.35,177.64,19077.0,177.45,177.66,177.35,177.64,19077.0
2019-08-02 14:40:00,177.6,177.76,177.46,177.63,9586.0,177.6,177.76,177.46,177.63,9586.0
2019-08-02 14:50:00,177.62,177.62,177.17,177.31,31676.0,177.62,177.62,177.17,177.31,31676.0
2019-08-02 15:00:00,177.32,177.37,177.11,177.23,27959.0,177.32,177.37,177.11,177.23,27959.0
2019-08-02 15:10:00,177.23,177.31,177.06,177.28,19562.0,177.23,177.31,177.06,177.28,19562.0
2019-08-02 15:20:00,177.26,178.35,177.25,178.2,13751.0,177.26,178.35,177.25,178.2,13751.0
2019-08-02 15:30:00,178.12,178.74,177.96,178.36,17485.0,178.12,178.74,177.96,178.36,17485.0
2019-08-02 15:40:00,178.4,178.48,177.97,178.18,33124.0,178.4,178.48,177.97,178.18,33124.0
2019-08-02 15:50:00,178.2,178.65,177.88,178.39,76171.0,178.2,178.65,177.88,178.39,76171.0
2019-08-05 09:30:00,176.44,177.14,175.32,176.23,39031.0,176.44,177.14,175.32,176.23,39031.0
2019-08-05 09:40:00,176.02,176.02,174.85,175.01,44936.0,176.02,176.02,174.85,175.01,44936.0
2019-08-05 09:50:00,175.04,175.79,174.7,175.19,38612.0,175.04,175.79,174.7,175.19,38612.0
2019-08-05 10:00:00,175.0,175.5,174.78,174.86,16137.0,175.0,175.5,174.78,174.86,16137.0
2019-08-05 10:10:00,174.93,175.08,174.67,174.68,24015.0,174.93,175.08,174.67,174.68,24015.0
2019-08-05 10:20:00,174.74,175.11,174.52,174.84,13781.0,174.74,175.11,174.52,174.84,13781.0
2019-08-05 10:30:00,174.86,175.13,174.41,174.78,50701.0,174.86,175.13,174.41,174.78,50701.0
2019-08-05 10:40:00,174.84,174.88,174.29,174.86,9608.0,174.84,174.88,174.29,174.86,9608.0
2019-08-05 10:50:00,174.74,175.35,174.48,175.29,25611.0,174.74,175.35,174.48,175.29,25611.0
2019-08-05 11:00:00,175.23,175.52,175.04,175.18,15417.0,175.23,175.52,175.04,175.18,15417.0
2019-08-05 11:10:00,175.22,175.78,175.22,175.47,10595.0,175.22,175.78,175.22,175.47,10595.0
2019-08-05 11:20:00,175.55,175.57,174.86,174.97,11171.0,175.55,175.57,174.86,174.97,11171.0
2019-08-05 11:30:00,174.91,175.69,174.7,175.47,32173.0,174.91,175.69,174.7,175.47,32173.0
2019-08-05 11:40:00,175.52,175.56,175.22,175.38,8489.0,175.52,175.56,175.22,175.38,8489.0
2019-08-05 11:50:00,175.37,175.48,175.09,175.24,15477.0,175.37,175.48,175.09,175.24,15477.0
2019-08-05 12:00:00,175.14,175.21,174.63,174.64,26131.0,175.14,175.21,174.63,174.64,26131.0
2019-08-05 12:10:00,174.67,175.38,174.61,175.37,10602.0,174.67,175.38,174.61,175.37,10602.0
2019-08-05 12:20:00,175.31,175.39,174.71,174.72,28426.0,175.31,175.39,174.71,174.72,28426.0
2019-08-05 12:30:00,174.75,175.41,174.75,175.21,10343.0,174.75,175.41,174.75,175.21,10343.0
2019-08-05 12:40:00,175.13,175.13,174.67,174.75,30438.0,175.13,175.13,174.67,174.75,30438.0
2019-08-05 12:50:00,174.76,174.97,174.14,174.25,42036.0,174.76,174.97,174.14,174.25,42036.0
2019-08-05 13:00:00,174.27,175.2,174.16,174.97,13857.0,174.27,175.2,174.16,174.97,13857.0
2019-08-05 13:10:00,175.03,175.23,174.93,175.09,6240.0,175.03,175.23,174.93,175.09,6240.0
2019-08-05 13:20:00,175.16,175.42,174.96,175.24,14773.0,175.16,175.42,174.96,175.24,14773.0
2019-08-05 13:30:00,175.19,175.9,175.15,175.9,8311.0,175.19,175.9,175.15,175.9,8311.0
2019-08-05 13:40:00,175.85,175.85,175.2,175.3,19307.0,175.85,175.85,175.2,175.3,19307.0
2019-08-05 13:50:00,175.34,175.53,175.18,175.47,20210.0,175.34,175.53,175.18,175.47,20210.0
2019-08-05 14:00:00,175.5,175.73,175.38,175.67,16722.0,175.5,175.73,175.38,175.67,16722.0
2019-08-05 14:10:00,175.7,176.17,175.63,175.98,32842.0,175.7,176.17,175.63,175.98,32842.0
2019-08-05 14:20:00,175.97,176.07,175.45,175.57,19196.0,175.97,176.07,175.45,175.57,19196.0
2019-08-05 14:30:00,175.59,175.87,175.35,175.54,13694.0,175.59,175.87,175.35,175.54,13694.0
2019-08-05 14:40:00,175.48,175.73,174.89,175.02,22419.0,175.48,175.73,174.89,175.02,22419.0
2019-08-05 14:50:00,175.01,175.17,174.83,174.97,20488.0,175.01,175.17,174.83,174.97,20488.0
2019-08-05 15:00:00,175.0,175.25,173.92,174.21,29816.0,175.0,175.25,173.92,174.21,29816.0
2019-08-05 15:10:00,174.2,175.26,174.19,175.21,12462.0,174.2,175.26,174.19,175.21,12462.0
2019-08-05 15:20:00,175.28,175.56,175.0,175.22,31815.0,175.28,175.56,175.0,175.22,31815.0
2019-08-05 15:30:00,175.16,176.1,174.7,175.98,39404.0,175.16,176.1,174.7,175.98,39404.0
2019-08-05 15:40:00,175.92,176.15,175.29,175.64,59519.0,175.92,176.15,175.29,175.64,59519.0
2019-08-05 15:50:00,175.57,176.09,175.36,175.55,129104.0,175.57,176.09,175.36,175.55,129104.0
2019-08-06 09:30:00,174.23,176.98,173.64,176.14,31804.0,174.23,176.98,173.64,176.14,31804.0
2019-08-06 09:40:00,176.33,176.93,175.76,175.88,21517.0,176.33,176.93,175.76,175.88,21517.0
2019-08-06 09:50:00,175.73,176.17,175.68,175.94,14493.0,175.73,176.17,175.68,175.94,14493.0
2019-08-06 10:00:00,175.87,176.19,175.25,175.25,20628.0,175.87,176.19,175.25,175.25,20628.0
2019-08-06 10:10:00,175.34,175.38,174.31,174.31,59589.0,175.34,175.38,174.31,174.31,59589.0
2019-08-06 10:20:00,174.4,175.5,174.29,175.18,27144.0,174.4,175.5,174.29,175.18,27144.0
2019-08-06 10:30:00,175.18,176.08,175.01,176.02,15047.0,175.18,176.08,175.01,176.02,15047.0
2019-08-06 10:40:00,176.19,176.41,175.7,175.75,13375.0,176.19,176.41,175.7,175.75,13375.0
2019-08-06 10:50:00,175.75,176.17,175.47,176.13,9592.0,175.75,176.17,175.47,176.13,9592.0
2019-08-06 11:00:00,176.11,176.11,175.19,175.24,11449.0,176.11,176.11,175.19,175.24,11449.0
2019-08-06 11:10:00,175.09,175.27,174.17,174.25,15154.0,175.09,175.27,174.17,174.25,15154.0
2019-08-06 11:20:00,174.32,175.07,174.18,174.74,8597.0,174.32,175.07,174.18,174.74,8597.0
2019-08-06 11:30:00,174.78,174.85,174.24,174.58,12924.0,174.78,174.85,174.24,174.58,12924.0
2019-08-06 11:40:00,174.56,175.1,174.49,175.1,5962.0,174.56,175.1,174.49,175.1,5962.0
2019-08-06 11:50:00,175.16,175.22,174.74,174.98,14363.0,175.16,175.22,174.74,174.98,14363.0
2019-08-06 12:00:00,175.11,175.47,174.86,175.14,13268.0,175.11,175.47,174.86,175.14,13268.0
2019-08-06 12:10:00,175.16,175.66,175.05,175.26,13066.0,175.16,175.66,175.05,175.26,13066.0
2019-08-06 12:20:00,175.26,175.28,174.59,174.59,18814.0,175.26,175.28,174.59,174.59,18814.0
2019-08-06 12:30:00,174.66,175.25,174.53,175.25,12521.0,174.66,175.25,174.53,175.25,12521.0
2019-08-06 12:40:00,175.28,175.53,174.94,174.94,10680.0,175.28,175.53,174.94,174.94,10680.0
2019-08-06 12:50:00,174.96,174.98,174.74,174.75,6643.0,174.96,174.98,174.74,174.75,6643.0
2019-08-06 13:00:00,174.78,175.5,174.75,175.33,12292.0,174.78,175.5,174.75,175.33,12292.0
2019-08-06 13:10:00,175.32,175.88,175.29,175.66,10830.0,175.32,175.88,175.29,175.66,10830.0
2019-08-06 13:20:00,175.67,176.1,175.59,175.99,16337.0,175.67,176.1,175.59,175.99,16337.0
2019-08-06 13:30:00,175.94,175.95,175.56,175.94,14388.0,175.94,175.95,175.56,175.94,14388.0
2019-08-06 13:40:00,175.85,176.21,175.81,176.01,9251.0,175.85,176.21,175.81,176.01,9251.0
2019-08-06 13:50:00,176.05,176.15,175.92,176.13,12078.0,176.05,176.15,175.92,176.13,12078.0
2019-08-06 14:00:00,176.04,176.06,175.75,175.79,20595.0,176.04,176.06,175.75,175.79,20595.0
2019-08-06 14:10:00,175.8,176.66,175.76,176.6,16149.0,175.8,176.66,175.76,176.6,16149.0
2019-08-06 14:20:00,176.6,176.68,176.44,176.53,9143.0,176.6,176.68,176.44,176.53,9143.0
2019-08-06 14:30:00,176.53,176.83,176.4,176.68,8112.0,176.53,176.83,176.4,176.68,8112.0
2019-08-06 14:40:00,176.56,176.8,176.51,176.8,9695.0,176.56,176.8,176.51,176.8,9695.0
2019-08-06 14:50:00,176.81,176.87,176.35,176.36,7939.0,176.81,176.87,176.35,176.36,7939.0
2019-08-06 15:00:00,176.46,176.7,176.42,176.53,12284.0,176.46,176.7,176.42,176.53,12284.0
2019-08-06 15:10:00,176.5,176.78,176.42,176.7,11241.0,176.5,176.78,176.42,176.7,11241.0
2019-08-06 15:20:00,176.69,176.97,176.48,176.77,15176.0,176.69,176.97,176.48,176.77,15176.0
2019-08-06 15:30:00,176.67,176.77,176.36,176.6,18042.0,176.67,176.77,176.36,176.6,18042.0
2019-08-06 15:40:00,176.58,176.78,176.35,176.52,17820.0,176.58,176.78,176.35,176.52,17820.0
2019-08-06 15:50:00,176.6,177.05,176.45,176.94,107125.0,176.6,177.05,176.45,176.94,107125.0
2019-08-07 09:30:00,175.11,176.47,174.84,175.2,17882.0,175.11,176.47,174.84,175.2,17882.0
2019-08-07 09:40:00,175.15,175.15,172.48,173.17,22662.0,175.15,175.15,172.48,173.17,22662.0
2019-08-07 09:50:00,173.03,174.58,172.93,174.4,17645.0,173.03,174.58,172.93,174.4,17645.0
2019-08-07 10:00:00,174.26,175.04,174.1,174.79,14968.0,174.26,175.04,174.1,174.79,14968.0
2019-08-07 10:10:00,174.85,175.13,174.36,174.62,12445.0,174.85,175.13,174.36,174.62,12445.0
2019-08-07 10:20:00,174.53,174.66,173.85,174.15,15715.0,174.53,174.66,173.85,174.15,15715.0
2019-08-07 10:30:00,174.3,175.09,174.23,174.85,15426.0,174.3,175.09,174.23,174.85,15426.0
2019-08-07 10:40:00,175.09,175.1,174.69,175.05,9588.0,175.09,175.1,174.69,175.05,9588.0
2019-08-07 10:50:00,174.98,175.17,174.78,175.1,32127.0,174.98,175.17,174.78,175.1,32127.0
2019-08-07 11:00:00,175.04,175.14,174.42,174.82,16572.0,175.04,175.14,174.42,174.82,16572.0
2019-08-07 11:10:00,174.85,175.17,174.26,174.37,10362.0,174.85,175.17,174.26,174.37,10362.0
2019-08-07 11:20:00,174.34,174.41,173.93,174.35,11154.0,174.34,174.41,173.93,174.35,11154.0
2019-08-07 11:30:00,174.51,174.56,173.67,174.0,7000.0,174.51,174.56,173.67,174.0,7000.0
2019-08-07 11:40:00,173.89,173.96,173.37,173.74,12092.0,173.89,173.96,173.37,173.74,12092.0
2019-08-07 11:50:00,173.75,174.05,173.42,173.83,24684.0,173.75,174.05,173.42,173.83,24684.0
2019-08-07 12:00:00,173.76,173.92,173.35,173.38,8615.0,173.76,173.92,173.35,173.38,8615.0
2019-08-07 12:10:00,173.38,173.67,173.13,173.48,9482.0,173.38,173.67,173.13,173.48,9482.0
2019-08-07 12:20:00,173.5,173.51,172.93,173.35,11654.0,173.5,173.51,172.93,173.35,11654.0
2019-08-07 12:30:00,173.17,173.66,173.09,173.66,5572.0,173.17,173.66,173.09,173.66,5572.0
2019-08-07 12:40:00,173.62,173.96,173.53,173.7,8222.0,173.62,173.96,173.53,173.7,8222.0
2019-08-07 12:50:00,173.8,174.54,173.7,174.36,7040.0,173.8,174.54,173.7,174.36,7040.0
2019-08-07 13:00:00,174.44,174.58,174.22,174.48,9002.0,174.44,174.58,174.22,174.48,9002.0
2019-08-07 13:10:00,174.58,174.58,174.4,174.47,4300.0,174.58,174.58,174.4,174.47,4300.0
2019-08-07 13:20:00,174.51,174.93,174.42,174.93,8507.0,174.51,174.93,174.42,174.93,8507.0
2019-08-07 13:30:00,174.96,175.45,174.95,175.24,8405.0,174.96,175.45,174.95,175.24,8405.0
2019-08-07 13:40:00,175.31,175.9,175.31,175.72,9367.0,175.31,175.9,175.31,175.72,9367.0
2019-08-07 13:50:00,175.72,175.86,175.42,175.44,9774.0,175.72,175.86,175.42,175.44,9774.0
2019-08-07 14:00:00,175.39,175.69,175.3,175.67,16373.0,175.39,175.69,175.3,175.67,16373.0
2019-08-07 14:10:00,175.66,175.66,174.72,174.84,7939.0,175.66,175.66,174.72,174.84,7939.0
2019-08-07 14:20:00,174.81,175.5,174.74,175.42,10300.0,174.81,175.5,174.74,175.42,10300.0
2019-08-07 14:30:00,175.41,175.55,175.22,175.32,7000.0,175.41,175.55,175.22,175.32,7000.0
2019-08-07 14:40:00,175.25,175.84,175.25,175.42,6040.0,175.25,175.84,175.25,175.42,6040.0
2019-08-07 14:50:00,175.56,175.7,175.27,175.69,6214.0,175.56,175.7,175.27,175.69,6214.0
2019-08-07 15:00:00,175.62,175.76,175.14,175.16,15557.0,175.62,175.76,175.14,175.16,15557.0
2019-08-07 15:10:00,175.18,175.62,174.85,175.62,26570.0,175.18,175.62,174.85,175.62,26570.0
2019-08-07 15:20:00,175.71,175.89,175.57,175.89,4705.0,175.71,175.89,175.57,175.89,4705.0
2019-08-07 15:30:00,175.82,176.2,175.75,176.2,14279.0,175.82,176.2,175.75,176.2,14279.0
2019-08-07 15:40:00,176.1,176.16,175.63,175.66,28170.0,176.1,176.16,175.63,175.66,28170.0
2019-08-07 15:50:00,175.55,176.11,175.45,175.65,54545.0,175.55,176.11,175.45,175.65,54545.0
2019-08-08 09:30:00,175.59,177.22,175.59,177.18,38564.0,175.59,177.22,175.59,177.18,38564.0
2019-08-08 09:40:00,176.97,177.95,176.75,177.72,25470.0,176.97,177.95,176.75,177.72,25470.0
2019-08-08 09:50:00,177.49,178.83,177.26,178.58,64258.0,177.49,178.83,177.26,178.58,64258.0
2019-08-08 10:00:00,178.54,178.91,178.29,178.37,38901.0,178.54,178.91,178.29,178.37,38901.0
2019-08-08 10:10:00,178.43,178.64,177.72,178.17,35322.0,178.43,178.64,177.72,178.17,35322.0
2019-08-08 10:20:00,178.21,178.47,178.1,178.44,18790.0,178.21,178.47,178.1,178.44,18790.0
2019-08-08 10:30:00,178.49,178.87,178.43,178.84,13354.0,178.49,178.87,178.43,178.84,13354.0
2019-08-08 10:40:00,178.78,179.06,178.75,178.93,20434.0,178.78,179.06,178.75,178.93,20434.0
2019-08-08 10:50:00,178.84,179.24,178.69,179.24,37686.0,178.84,179.24,178.69,179.24,37686.0
2019-08-08 11:00:00,179.2,179.35,178.9,179.23,14604.0,179.2,179.35,178.9,179.23,14604.0
2019-08-08 11:10:00,179.25,179.51,179.06,179.51,17032.0,179.25,179.51,179.06,179.51,17032.0
2019-08-08 11:20:00,179.47,179.88,179.47,179.62,13414.0,179.47,179.88,179.47,179.62,13414.0
2019-08-08 11:30:00,179.67,179.77,179.52,179.77,10318.0,179.67,179.77,179.52,179.77,10318.0
2019-08-08 11:40:00,179.78,180.34,179.77,180.25,19973.0,179.78,180.34,179.77,180.25,19973.0
2019-08-08 11:50:00,180.18,180.35,180.03,180.35,6310.0,180.18,180.35,180.03,180.35,6310.0
2019-08-08 12:00:00,180.28,180.31,179.78,179.88,18140.0,180.28,180.31,179.78,179.88,18140.0
2019-08-08 12:10:00,179.87,179.98,179.51,179.86,9872.0,179.87,179.98,179.51,179.86,9872.0
2019-08-08 12:20:00,179.94,180.31,179.82,180.09,7976.0,179.94,180.31,179.82,180.09,7976.0
2019-08-08 12:30:00,180.1,180.59,180.04,180.57,28727.0,180.1,180.59,180.04,180.57,28727.0
2019-08-08 12:40:00,180.53,180.73,180.14,180.14,41822.0,180.53,180.73,180.14,180.14,41822.0
2019-08-08 12:50:00,180.3,181.0,180.3,180.91,19002.0,180.3,181.0,180.3,180.91,19002.0
2019-08-08 13:00:00,180.93,181.13,180.88,181.11,19858.0,180.93,181.13,180.88,181.11,19858.0
2019-08-08 13:10:00,181.12,181.53,181.06,181.07,14924.0,181.12,181.53,181.06,181.07,14924.0
2019-08-08 13:20:00,181.03,181.14,180.95,181.04,9027.0,181.03,181.14,180.95,181.04,9027.0
2019-08-08 13:30:00,181.0,181.15,180.94,181.09,8755.0,181.0,181.15,180.94,181.09,8755.0
2019-08-08 13:40:00,181.09,181.13,180.72,180.88,28702.0,181.09,181.13,180.72,180.88,28702.0
2019-08-08 13:50:00,180.84,180.95,180.78,180.78,11132.0,180.84,180.95,180.78,180.78,11132.0
2019-08-08 14:00:00,180.86,180.97,180.41,180.65,18733.0,180.86,180.97,180.41,180.65,18733.0
2019-08-08 14:10:00,180.75,180.96,180.57,180.65,11026.0,180.75,180.96,180.57,180.65,11026.0
2019-08-08 14:20:00,180.69,180.8,180.6,180.6,4657.0,180.69,180.8,180.6,180.6,4657.0
2019-08-08 14:30:00,180.69,180.94,180.67,180.94,11644.0,180.69,180.94,180.67,180.94,11644.0
2019-08-08 14:40:00,180.94,181.57,180.89,181.2,16201.0,180.94,181.57,180.89,181.2,16201.0
2019-08-08 14:50:00,181.28,181.88,181.28,181.79,15143.0,181.28,181.88,181.28,181.79,15143.0
2019-08-08 15:00:00,181.78,182.01,181.68,181.86,21762.0,181.78,182.01,181.68,181.86,21762.0
2019-08-08 15:10:00,181.87,181.87,181.51,181.83,20873.0,181.87,181.87,181.51,181.83,20873.0
2019-08-08 15:20:00,181.84,182.08,181.65,181.74,27632.0,181.84,182.08,181.65,181.74,27632.0
2019-08-08 15:30:00,181.68,182.5,181.67,182.33,35336.0,181.68,182.5,181.67,182.33,35336.0
2019-08-08 15:40:00,182.32,183.11,182.23,182.67,133417.0,182.32,183.11,182.23,182.67,133417.0
2019-08-08 15:50:00,182.71,183.06,182.52,182.97,163584.0,182.71,183.06,182.52,182.97,163584.0
2019-08-09 09:30:00,182.94,183.72,179.39,183.67,29980.0,182.94,183.72,179.39,183.67,29980.0
2019-08-09 09:40:00,183.73,183.9,182.9,183.5,23250.0,183.73,183.9,182.9,183.5,23250.0
2019-08-09 09:50:00,183.49,183.49,182.38,182.93,23715.0,183.49,183.49,182.38,182.93,23715.0
2019-08-09 10:00:00,182.93,183.31,182.28,182.73,39980.0,182.93,183.31,182.28,182.73,39980.0
2019-08-09 10:10:00,182.83,183.8,182.74,183.33,18135.0,182.83,183.8,182.74,183.33,18135.0
2019-08-09 10:20:00,183.34,183.55,182.57,182.59,10237.0,183.34,183.55,182.57,182.59,10237.0
2019-08-09 10:30:00,182.48,182.66,181.53,181.99,8866.0,182.48,182.66,181.53,181.99,8866.0
2019-08-09 10:40:00,182.09,182.09,181.64,182.04,10403.0,182.09,182.09,181.64,182.04,10403.0
2019-08-09 10:50:00,182.04,182.56,182.0,182.4,12100.0,182.04,182.56,182.0,182.4,12100.0
2019-08-09 11:00:00,182.35,182.48,181.7,181.77,22062.0,182.35,182.48,181.7,181.77,22062.0
2019-08-09 11:10:00,181.71,181.77,181.26,181.29,22580.0,181.71,181.77,181.26,181.29,22580.0
2019-08-09 11:20:00,181.28,181.29,180.33,180.36,10060.0,181.28,181.29,180.33,180.36,10060.0
2019-08-09 11:30:00,180.38,180.74,180.36,180.45,14970.0,180.38,180.74,180.36,180.45,14970.0
2019-08-09 11:40:00,180.27,181.23,180.27,181.23,9884.0,180.27,181.23,180.27,181.23,9884.0
2019-08-09 11:50:00,181.13,181.28,180.38,180.67,12423.0,181.13,181.28,180.38,180.67,12423.0
2019-08-09 12:00:00,180.67,181.28,180.61,181.12,12043.0,180.67,181.28,180.61,181.12,12043.0
2019-08-09 12:10:00,181.11,181.2,180.44,180.52,10641.0,181.11,181.2,180.44,180.52,10641.0
2019-08-09 12:20:00,180.54,180.9,180.4,180.74,7899.0,180.54,180.9,180.4,180.74,7899.0
2019-08-09 12:30:00,180.77,180.96,180.64,180.96,11239.0,180.77,180.96,180.64,180.96,11239.0
2019-08-09 12:40:00,181.0,181.48,180.97,181.48,13331.0,181.0,181.48,180.97,181.48,13331.0
2019-08-09 12:50:00,181.47,182.24,181.24,181.77,16013.0,181.47,182.24,181.24,181.77,16013.0
2019-08-09 13:00:00,181.8,181.85,181.47,181.72,6533.0,181.8,181.85,181.47,181.72,6533.0
2019-08-09 13:10:00,181.54,181.89,181.41,181.89,5776.0,181.54,181.89,181.41,181.89,5776.0
2019-08-09 13:20:00,181.83,182.22,181.82,182.15,9307.0,181.83,182.22,181.82,182.15,9307.0
2019-08-09 13:30:00,182.13,182.63,182.11,182.63,8903.0,182.13,182.63,182.11,182.63,8903.0
2019-08-09 13:40:00,182.64,182.78,182.39,182.53,9600.0,182.64,182.78,182.39,182.53,9600.0
2019-08-09 13:50:00,182.63,182.77,182.28,182.46,9000.0,182.63,182.77,182.28,182.46,9000.0
2019-08-09 14:00:00,182.46,182.57,182.19,182.55,8659.0,182.46,182.57,182.19,182.55,8659.0
2019-08-09 14:10:00,182.49,182.64,182.27,182.38,6040.0,182.49,182.64,182.27,182.38,6040.0
2019-08-09 14:20:00,182.32,182.6,182.25,182.56,5464.0,182.32,182.6,182.25,182.56,5464.0
2019-08-09 14:30:00,182.52,182.71,182.14,182.34,10984.0,182.52,182.71,182.14,182.34,10984.0
2019-08-09 14:40:00,182.36,182.5,182.23,182.32,7321.0,182.36,182.5,182.23,182.32,7321.0
2019-08-09 14:50:00,182.34,182.34,182.0,182.26,12534.0,182.34,182.34,182.0,182.26,12534.0
2019-08-09 15:00:00,182.24,182.93,182.21,182.93,13070.0,182.24,182.93,182.21,182.93,13070.0
2019-08-09 15:10:00,182.94,183.01,182.48,182.64,16119.0,182.94,183.01,182.48,182.64,16119.0
2019-08-09 15:20:00,182.59,182.78,182.5,182.77,9512.0,182.59,182.78,182.5,182.77,9512.0
2019-08-09 15:30:00,182.75,184.07,182.69,183.91,35086.0,182.75,184.07,182.69,183.91,35086.0
2019-08-09 15:40:00,184.0,184.06,183.13,183.17,28350.0,184.0,184.06,183.13,183.17,28350.0
2019-08-09 15:50:00,183.18,183.99,182.95,182.98,121668.0,183.18,183.99,182.95,182.98,121668.0
2019-08-12 09:30:00,182.06,183.14,180.05,180.09,17208.0,182.06,183.14,180.05,180.09,17208.0
2019-08-12 09:40:00,180.03,181.18,179.4,180.65,14240.0,180.03,181.18,179.4,180.65,14240.0
2019-08-12 09:50:00,180.98,181.14,180.33,180.48,5256.0,180.98,181.14,180.33,180.48,5256.0
2019-08-12 10:00:00,180.48,180.77,179.68,180.15,16195.0,180.48,180.77,179.68,180.15,16195.0
2019-08-12 10:10:00,180.19,180.96,179.97,180.96,12459.0,180.19,180.96,179.97,180.96,12459.0
2019-08-12 10:20:00,180.89,181.2,180.74,180.84,9639.0,180.89,181.2,180.74,180.84,9639.0
2019-08-12 10:30:00,180.88,180.96,180.69,180.84,7933.0,180.88,180.96,180.69,180.84,7933.0
2019-08-12 10:40:00,180.87,180.87,180.19,180.35,9549.0,180.87,180.87,180.19,180.35,9549.0
2019-08-12 10:50:00,180.29,180.4,180.15,180.31,7227.0,180.29,180.4,180.15,180.31,7227.0
2019-08-12 11:00:00,180.3,180.62,180.09,180.46,8131.0,180.3,180.62,180.09,180.46,8131.0
2019-08-12 11:10:00,180.45,180.47,179.96,180.12,13942.0,180.45,180.47,179.96,180.12,13942.0
2019-08-12 11:20:00,180.07,180.54,180.07,180.47,14600.0,180.07,180.54,180.07,180.47,14600.0
2019-08-12 11:30:00,180.46,180.46,179.82,180.0,8751.0,180.46,180.46,179.82,180.0,8751.0
2019-08-12 11:40:00,179.99,180.6,179.76,180.6,34726.0,179.99,180.6,179.76,180.6,34726.0
2019-08-12 11:50:00,180.52,180.87,180.27,180.48,25924.0,180.52,180.87,180.27,180.48,25924.0
2019-08-12 12:00:00,180.42,180.63,180.01,180.63,5559.0,180.42,180.63,180.01,180.63,5559.0
2019-08-12 12:10:00,180.71,181.05,180.65,180.99,3706.0,180.71,181.05,180.65,180.99,3706.0
2019-08-12 12:20:00,180.99,181.18,180.97,180.99,4119.0,180.99,181.18,180.97,180.99,4119.0
2019-08-12 12:30:00,181.03,181.25,180.9,181.12,4600.0,181.03,181.25,180.9,181.12,4600.0
2019-08-12 12:40:00,181.09,181.2,180.82,181.08,5799.0,181.09,181.2,180.82,181.08,5799.0
2019-08-12 12:50:00,181.12,181.13,180.89,180.9,3912.0,181.12,181.13,180.89,180.9,3912.0
2019-08-12 13:00:00,180.84,180.95,180.67,180.87,8426.0,180.84,180.95,180.67,180.87,8426.0
2019-08-12 13:10:00,180.79,180.95,180.74,180.74,4800.0,180.79,180.95,180.74,180.74,4800.0
2019-08-12 13:20:00,180.61,180.88,180.43,180.74,9112.0,180.61,180.88,180.43,180.74,9112.0
2019-08-12 13:30:00,180.75,180.81,180.31,180.35,7670.0,180.75,180.81,180.31,180.35,7670.0
2019-08-12 13:40:00,180.31,180.5,180.25,180.4,6194.0,180.31,180.5,180.25,180.4,6194.0
2019-08-12 13:50:00,180.35,180.51,180.15,180.48,8703.0,180.35,180.51,180.15,180.48,8703.0
2019-08-12 14:00:00,180.41,180.51,180.04,180.28,9550.0,180.41,180.51,180.04,180.28,9550.0
2019-08-12 14:10:00,180.25,180.57,180.04,180.04,27403.0,180.25,180.57,180.04,180.04,27403.0
2019-08-12 14:20:00,180.0,180.0,179.61,179.73,7400.0,180.0,180.0,179.61,179.73,7400.0
2019-08-12 14:30:00,179.78,179.98,179.58,179.63,11161.0,179.78,179.98,179.58,179.63,11161.0
2019-08-12 14:40:00,179.59,179.63,179.14,179.14,13195.0,179.59,179.63,179.14,179.14,13195.0
2019-08-12 14:50:00,179.23,179.6,179.17,179.51,16585.0,179.23,179.6,179.17,179.51,16585.0
2019-08-12 15:00:00,179.6,180.07,179.6,179.83,24448.0,179.6,180.07,179.6,179.83,24448.0
2019-08-12 15:10:00,179.82,179.94,179.5,179.69,30191.0,179.82,179.94,179.5,179.69,30191.0
2019-08-12 15:20:00,179.67,179.77,179.11,179.5,135325.0,179.67,179.77,179.11,179.5,135325.0
2019-08-12 15:30:00,179.5,179.88,179.5,179.88,14677.0,179.5,179.88,179.5,179.88,14677.0
2019-08-12 15:40:00,179.89,179.97,179.65,179.82,25335.0,179.89,179.97,179.65,179.82,25335.0
2019-08-12 15:50:00,179.85,179.98,179.63,179.74,69634.0,179.85,179.98,179.63,179.74,69634.0
2019-08-13 09:30:00,178.36,180.97,178.04,180.26,19362.0,178.36,180.97,178.04,180.26,19362.0
2019-08-13 09:40:00,180.33,183.1,179.88,182.56,22876.0,180.33,183.1,179.88,182.56,22876.0
2019-08-13 09:50:00,182.46,183.33,181.14,182.83,23089.0,182.46,183.33,181.14,182.83,23089.0
2019-08-13 10:00:00,182.62,184.19,182.62,183.86,35940.0,182.62,184.19,182.62,183.86,35940.0
2019-08-13 10:10:00,183.85,185.54,183.74,185.31,51308.0,183.85,185.54,183.74,185.31,51308.0
2019-08-13 10:20:00,185.11,185.11,183.71,184.23,14221.0,185.11,185.11,183.71,184.23,14221.0
2019-08-13 10:30:00,184.4,184.57,183.56,183.68,9540.0,184.4,184.57,183.56,183.68,9540.0
2019-08-13 10:40:00,183.49,183.98,183.1,183.42,26806.0,183.49,183.98,183.1,183.42,26806.0
2019-08-13 10:50:00,183.35,183.75,183.17,183.36,20944.0,183.35,183.75,183.17,183.36,20944.0
2019-08-13 11:00:00,183.37,184.19,183.27,183.97,11189.0,183.37,184.19,183.27,183.97,11189.0
2019-08-13 11:10:00,183.91,184.11,183.33,183.5,10307.0,183.91,184.11,183.33,183.5,10307.0
2019-08-13 11:20:00,183.55,183.77,183.3,183.6,13901.0,183.55,183.77,183.3,183.6,13901.0
2019-08-13 11:30:00,183.51,183.81,183.3,183.72,10502.0,183.51,183.81,183.3,183.72,10502.0
2019-08-13 11:40:00,183.73,184.39,183.69,184.3,9234.0,183.73,184.39,183.69,184.3,9234.0
2019-08-13 11:50:00,184.31,184.75,184.07,184.63,16223.0,184.31,184.75,184.07,184.63,16223.0
2019-08-13 12:00:00,184.67,184.86,184.36,184.47,6054.0,184.67,184.86,184.36,184.47,6054.0
2019-08-13 12:10:00,184.51,184.57,184.2,184.56,7387.0,184.51,184.57,184.2,184.56,7387.0
2019-08-13 12:20:00,184.6,184.81,184.25,184.49,10631.0,184.6,184.81,184.25,184.49,10631.0
2019-08-13 12:30:00,184.47,184.47,184.19,184.38,10575.0,184.47,184.47,184.19,184.38,10575.0
2019-08-13 12:40:00,184.43,184.63,184.34,184.55,12774.0,184.43,184.63,184.34,184.55,12774.0
2019-08-13 12:50:00,184.58,184.77,184.37,184.52,16199.0,184.58,184.77,184.37,184.52,16199.0
2019-08-13 13:00:00,184.48,184.66,184.15,184.64,14510.0,184.48,184.66,184.15,184.64,14510.0
2019-08-13 13:10:00,184.57,184.83,183.9,184.13,12962.0,184.57,184.83,183.9,184.13,12962.0
2019-08-13 13:20:00,184.09,184.46,184.05,184.4,7770.0,184.09,184.46,184.05,184.4,7770.0
2019-08-13 13:30:00,184.42,184.46,184.16,184.22,9599.0,184.42,184.46,184.16,184.22,9599.0
2019-08-13 13:40:00,184.28,184.39,184.18,184.2,10825.0,184.28,184.39,184.18,184.2,10825.0
2019-08-13 13:50:00,184.28,184.34,184.02,184.17,8420.0,184.28,184.34,184.02,184.17,8420.0
2019-08-13 14:00:00,184.22,184.29,184.08,184.21,5680.0,184.22,184.29,184.08,184.21,5680.0
2019-08-13 14:10:00,184.18,184.42,184.15,184.31,8062.0,184.18,184.42,184.15,184.31,8062.0
2019-08-13 14:20:00,184.36,184.85,184.35,184.81,7345.0,184.36,184.85,184.35,184.81,7345.0
2019-08-13 14:30:00,184.84,184.93,184.57,184.83,33806.0,184.84,184.93,184.57,184.83,33806.0
2019-08-13 14:40:00,184.86,184.91,184.57,184.6,12001.0,184.86,184.91,184.57,184.6,12001.0
2019-08-13 14:50:00,184.58,184.79,184.57,184.73,14737.0,184.58,184.79,184.57,184.73,14737.0
2019-08-13 15:00:00,184.69,185.23,184.5,184.6,31859.0,184.69,185.23,184.5,184.6,31859.0
2019-08-13 15:10:00,184.63,184.93,184.54,184.93,10073.0,184.63,184.93,184.54,184.93,10073.0
2019-08-13 15:20:00,184.9,184.9,184.45,184.55,13365.0,184.9,184.9,184.45,184.55,13365.0
2019-08-13 15:30:00,184.54,184.54,184.05,184.14,14301.0,184.54,184.54,184.05,184.14,14301.0
2019-08-13 15:40:00,184.15,184.24,183.79,184.18,24676.0,184.15,184.24,183.79,184.18,24676.0
2019-08-13 15:50:00,184.15,184.25,183.66,183.92,106313.0,184.15,184.25,183.66,183.92,106313.0
2019-08-14 09:30:00,181.77,183.57,180.56,183.28,17764.0,181.77,183.57,180.56,183.28,17764.0
2019-08-14 09:40:00,183.28,183.28,180.53,181.06,15730.0,183.28,183.28,180.53,181.06,15730.0
2019-08-14 09:50:00,181.0,181.73,180.5,180.96,11085.0,181.0,181.73,180.5,180.96,11085.0
2019-08-14 10:00:00,180.83,181.0,180.48,180.93,14683.0,180.83,181.0,180.48,180.93,14683.0
2019-08-14 10:10:00,180.85,180.85,180.07,180.14,24683.0,180.85,180.85,180.07,180.14,24683.0
2019-08-14 10:20:00,180.21,180.89,180.16,180.7,8515.0,180.21,180.89,180.16,180.7,8515.0
2019-08-14 10:30:00,180.69,180.81,180.43,180.56,11375.0,180.69,180.81,180.43,180.56,11375.0
2019-08-14 10:40:00,180.49,181.0,180.41,180.63,19308.0,180.49,181.0,180.41,180.63,19308.0
2019-08-14 10:50:00,180.75,182.0,180.75,181.19,27550.0,180.75,182.0,180.75,181.19,27550.0
2019-08-14 11:00:00,181.2,181.27,180.75,180.76,17384.0,181.2,181.27,180.75,180.76,17384.0
2019-08-14 11:10:00,180.77,180.77,180.07,180.35,14864.0,180.77,180.77,180.07,180.35,14864.0
2019-08-14 11:20:00,180.24,180.69,180.23,180.57,30880.0,180.24,180.69,180.23,180.57,30880.0
2019-08-14 11:30:00,180.72,181.3,180.67,180.72,10750.0,180.72,181.3,180.67,180.72,10750.0
2019-08-14 11:40:00,180.66,180.72,180.11,180.45,37161.0,180.66,180.72,180.11,180.45,37161.0
2019-08-14 11:50:00,180.46,180.68,180.2,180.32,39173.0,180.46,180.68,180.2,180.32,39173.0
2019-08-14 12:00:00,180.31,180.31,179.72,179.93,28268.0,180.31,180.31,179.72,179.93,28268.0
2019-08-14 12:10:00,179.9,180.17,179.81,179.93,7280.0,179.9,180.17,179.81,179.93,7280.0
2019-08-14 12:20:00,179.82,180.01,179.3,179.37,4140.0,179.82,180.01,179.3,179.37,4140.0
2019-08-14 12:30:00,179.33,179.74,179.32,179.64,6600.0,179.33,179.74,179.32,179.64,6600.0
2019-08-14 12:40:00,179.54,179.76,179.35,179.35,11688.0,179.54,179.76,179.35,179.35,11688.0
2019-08-14 12:50:00,179.22,179.41,178.85,179.16,17075.0,179.22,179.41,178.85,179.16,17075.0
2019-08-14 13:00:00,179.2,179.72,179.09,179.53,9628.0,179.2,179.72,179.09,179.53,9628.0
2019-08-14 13:10:00,179.59,179.94,179.49,179.63,9789.0,179.59,179.94,179.49,179.63,9789.0
2019-08-14 13:20:00,179.57,180.28,179.54,180.04,13660.0,179.57,180.28,179.54,180.04,13660.0
2019-08-14 13:30:00,180.07,180.39,179.89,180.28,9302.0,180.07,180.39,179.89,180.28,9302.0
2019-08-14 13:40:00,180.31,180.69,180.25,180.52,11905.0,180.31,180.69,180.25,180.52,11905.0
2019-08-14 13:50:00,180.56,180.68,180.35,180.5,13250.0,180.56,180.68,180.35,180.5,13250.0
2019-08-14 14:00:00,180.45,180.68,180.32,180.55,26191.0,180.45,180.68,180.32,180.55,26191.0
2019-08-14 14:10:00,180.56,180.7,180.43,180.68,10067.0,180.56,180.7,180.43,180.68,10067.0
2019-08-14 14:20:00,180.7,180.74,180.32,180.33,13840.0,180.7,180.74,180.32,180.33,13840.0
2019-08-14 14:30:00,180.39,180.49,179.97,180.03,27263.0,180.39,180.49,179.97,180.03,27263.0
2019-08-14 14:40:00,179.93,180.31,179.92,180.18,19514.0,179.93,180.31,179.92,180.18,19514.0
2019-08-14 14:50:00,180.25,180.62,180.24,180.59,8890.0,180.25,180.62,180.24,180.59,8890.0
2019-08-14 15:00:00,180.45,181.39,180.44,180.88,29417.0,180.45,181.39,180.44,180.88,29417.0
2019-08-14 15:10:00,180.9,181.0,180.48,180.6,13026.0,180.9,181.0,180.48,180.6,13026.0
2019-08-14 15:20:00,180.6,181.3,180.37,180.82,17503.0,180.6,181.3,180.37,180.82,17503.0
2019-08-14 15:30:00,180.63,180.81,180.3,180.53,16095.0,180.63,180.81,180.3,180.53,16095.0
2019-08-14 15:40:00,180.5,180.67,180.12,180.37,27403.0,180.5,180.67,180.12,180.37,27403.0
2019-08-14 15:50:00,180.26,180.49,179.38,179.53,131795.0,180.26,180.49,179.38,179.53,131795.0
2019-08-15 09:30:00,180.01,180.44,179.13,179.33,15286.0,180.01,180.44,179.13,179.33,15286.0
2019-08-15 09:40:00,179.1,180.46,178.37,180.45,7033.0,179.1,180.46,178.37,180.45,7033.0
2019-08-15 09:50:00,180.36,180.49,179.86,180.06,5209.0,180.36,180.49,179.86,180.06,5209.0
2019-08-15 10:00:00,180.08,180.19,178.71,179.2,34494.0,180.08,180.19,178.71,179.2,34494.0
2019-08-15 10:10:00,179.16,179.6,179.13,179.42,5643.0,179.16,179.6,179.13,179.42,5643.0
2019-08-15 10:20:00,179.35,179.81,179.06,179.28,18249.0,179.35,179.81,179.06,179.28,18249.0
2019-08-15 10:30:00,179.25,180.25,179.07,180.01,18686.0,179.25,180.25,179.07,180.01,18686.0
2019-08-15 10:40:00,179.86,180.17,179.72,179.91,12466.0,179.86,180.17,179.72,179.91,12466.0
2019-08-15 10:50:00,179.96,180.35,179.96,180.22,11000.0,179.96,180.35,179.96,180.22,11000.0
2019-08-15 11:00:00,180.17,180.17,179.26,179.32,9360.0,180.17,180.17,179.26,179.32,9360.0
2019-08-15 11:10:00,179.33,179.67,179.16,179.52,12274.0,179.33,179.67,179.16,179.52,12274.0
2019-08-15 11:20:00,179.45,180.15,179.22,180.15,5359.0,179.45,180.15,179.22,180.15,5359.0
2019-08-15 11:30:00,180.16,180.33,180.14,180.28,6128.0,180.16,180.33,180.14,180.28,6128.0
2019-08-15 11:40:00,180.34,180.46,180.28,180.33,6300.0,180.34,180.46,180.28,180.33,6300.0
2019-08-15 11:50:00,180.48,180.9,180.28,180.89,5513.0,180.48,180.9,180.28,180.89,5513.0
2019-08-15 12:00:00,180.82,181.66,180.72,181.66,8208.0,180.82,181.66,180.72,181.66,8208.0
2019-08-15 12:10:00,181.61,181.84,181.57,181.82,8210.0,181.61,181.84,181.57,181.82,8210.0
2019-08-15 12:20:00,181.77,181.78,181.12,181.17,9688.0,181.77,181.78,181.12,181.17,9688.0
2019-08-15 12:30:00,181.17,181.44,180.97,181.12,3274.0,181.17,181.44,180.97,181.12,3274.0
2019-08-15 12:40:00,180.99,181.17,180.87,181.01,3953.0,180.99,181.17,180.87,181.01,3953.0
2019-08-15 12:50:00,181.12,181.15,180.85,180.85,5239.0,181.12,181.15,180.85,180.85,5239.0
2019-08-15 13:00:00,180.85,181.44,180.8,181.42,42961.0,180.85,181.44,180.8,181.42,42961.0
2019-08-15 13:10:00,181.43,181.43,181.12,181.35,4666.0,181.43,181.43,181.12,181.35,4666.0
2019-08-15 13:20:00,181.4,181.51,181.15,181.31,5042.0,181.4,181.51,181.15,181.31,5042.0
2019-08-15 13:30:00,181.2,181.32,180.87,180.97,8203.0,181.2,181.32,180.87,180.97,8203.0
2019-08-15 13:40:00,181.06,181.06,180.33,180.49,4252.0,181.06,181.06,180.33,180.49,4252.0
2019-08-15 13:50:00,180.54,180.58,179.98,180.22,11716.0,180.54,180.58,179.98,180.22,11716.0
2019-08-15 14:00:00,180.23,180.99,180.12,180.89,11829.0,180.23,180.99,180.12,180.89,11829.0
2019-08-15 14:10:00,180.99,181.33,180.82,180.92,9228.0,180.99,181.33,180.82,180.92,9228.0
2019-08-15 14:20:00,181.06,181.58,181.02,181.52,9800.0,181.06,181.58,181.02,181.52,9800.0
2019-08-15 14:30:00,181.53,181.73,181.25,181.49,10307.0,181.53,181.73,181.25,181.49,10307.0
2019-08-15 14:40:00,181.65,181.91,181.43,181.81,5295.0,181.65,181.91,181.43,181.81,5295.0
2019-08-15 14:50:00,181.75,181.75,181.42,181.64,10734.0,181.75,181.75,181.42,181.64,10734.0
2019-08-15 15:00:00,181.64,182.04,181.63,181.78,9346.0,181.64,182.04,181.63,181.78,9346.0
2019-08-15 15:10:00,181.83,181.93,181.65,181.83,10297.0,181.83,181.93,181.65,181.83,10297.0
2019-08-15 15:20:00,181.84,182.0,181.44,181.45,9441.0,181.84,182.0,181.44,181.45,9441.0
2019-08-15 15:30:00,181.33,181.77,181.33,181.64,16784.0,181.33,181.77,181.33,181.64,16784.0
2019-08-15 15:40:00,181.67,182.02,181.5,181.73,16444.0,181.67,182.02,181.5,181.73,16444.0
2019-08-15 15:50:00,181.86,181.86,180.99,181.12,46484.0,181.86,181.86,180.99,181.12,46484.0
2019-08-16 09:30:00,183.08,183.08,180.84,182.59,65367.0,183.08,183.08,180.84,182.59,65367.0
2019-08-16 09:40:00,182.44,183.65,182.44,183.52,8650.0,182.44,183.65,182.44,183.52,8650.0
2019-08-16 09:50:00,183.61,184.2,183.5,184.02,25887.0,183.61,184.2,183.5,184.02,25887.0
2019-08-16 10:00:00,183.89,184.55,183.65,184.07,17495.0,183.89,184.55,183.65,184.07,17495.0
2019-08-16 10:10:00,184.21,184.29,183.74,184.25,50564.0,184.21,184.29,183.74,184.25,50564.0
2019-08-16 10:20:00,184.19,185.59,183.97,185.19,46172.0,184.19,185.59,183.97,185.19,46172.0
2019-08-16 10:30:00,185.09,185.48,184.61,185.01,30488.0,185.09,185.48,184.61,185.01,30488.0
2019-08-16 10:40:00,184.93,185.32,184.92,185.32,8259.0,184.93,185.32,184.92,185.32,8259.0
2019-08-16 10:50:00,185.36,185.75,185.17,185.75,10178.0,185.36,185.75,185.17,185.75,10178.0
2019-08-16 11:00:00,185.74,185.74,185.32,185.41,10824.0,185.74,185.74,185.32,185.41,10824.0
2019-08-16 11:10:00,185.41,185.46,184.77,185.09,11204.0,185.41,185.46,184.77,185.09,11204.0
2019-08-16 11:20:00,185.02,185.3,185.02,185.14,8061.0,185.02,185.3,185.02,185.14,8061.0
2019-08-16 11:30:00,185.14,185.14,184.84,185.1,19920.0,185.14,185.14,184.84,185.1,19920.0
2019-08-16 11:40:00,185.17,185.25,184.86,185.0,11408.0,185.17,185.25,184.86,185.0,11408.0
2019-08-16 11:50:00,185.02,185.22,185.0,185.1,24795.0,185.02,185.22,185.0,185.1,24795.0
2019-08-16 12:00:00,185.14,185.28,184.88,185.11,6881.0,185.14,185.28,184.88,185.11,6881.0
2019-08-16 12:10:00,184.98,185.17,184.63,184.85,8435.0,184.98,185.17,184.63,184.85,8435.0
2019-08-16 12:20:00,184.86,185.17,184.86,185.12,7520.0,184.86,185.17,184.86,185.12,7520.0
2019-08-16 12:30:00,185.09,185.19,185.0,185.0,15816.0,185.09,185.19,185.0,185.0,15816.0
2019-08-16 12:40:00,185.02,185.16,185.0,185.04,12658.0,185.02,185.16,185.0,185.04,12658.0
2019-08-16 12:50:00,185.08,185.14,184.89,185.07,18380.0,185.08,185.14,184.89,185.07,18380.0
2019-08-16 13:00:00,185.07,185.13,185.0,185.06,9994.0,185.07,185.13,185.0,185.06,9994.0
2019-08-16 13:10:00,185.05,185.25,185.0,185.23,12596.0,185.05,185.25,185.0,185.23,12596.0
2019-08-16 13:20:00,185.23,185.3,185.06,185.29,18069.0,185.23,185.3,185.06,185.29,18069.0
2019-08-16 13:30:00,185.29,185.45,185.25,185.27,12848.0,185.29,185.45,185.25,185.27,12848.0
2019-08-16 13:40:00,185.37,185.4,184.97,185.02,22038.0,185.37,185.4,184.97,185.02,22038.0
2019-08-16 13:50:00,185.03,185.08,184.97,185.01,28612.0,185.03,185.08,184.97,185.01,28612.0
2019-08-16 14:00:00,185.01,185.21,184.62,184.69,20326.0,185.01,185.21,184.62,184.69,20326.0
2019-08-16 14:10:00,184.59,184.6,184.28,184.5,6774.0,184.59,184.6,184.28,184.5,6774.0
2019-08-16 14:20:00,184.5,184.74,184.3,184.72,10108.0,184.5,184.74,184.3,184.72,10108.0
2019-08-16 14:30:00,184.74,184.83,184.51,184.52,7791.0,184.74,184.83,184.51,184.52,7791.0
2019-08-16 14:40:00,184.58,184.91,184.58,184.91,14711.0,184.58,184.91,184.58,184.91,14711.0
2019-08-16 14:50:00,184.91,185.35,184.91,185.25,46078.0,184.91,185.35,184.91,185.25,46078.0
2019-08-16 15:00:00,185.18,185.45,185.03,185.26,25831.0,185.18,185.45,185.03,185.26,25831.0
2019-08-16 15:10:00,185.21,185.48,185.21,185.41,26144.0,185.21,185.48,185.21,185.41,26144.0
2019-08-16 15:20:00,185.38,185.42,185.08,185.33,21844.0,185.38,185.42,185.08,185.33,21844.0
2019-08-16 15:30:00,185.33,185.49,185.14,185.24,29993.0,185.33,185.49,185.14,185.24,29993.0
2019-08-16 15:40:00,185.24,185.44,185.14,185.24,62402.0,185.24,185.44,185.14,185.24,62402.0
2019-08-16 15:50:00,185.24,185.37,184.9,184.95,82023.0,185.24,185.37,184.9,184.95,82023.0
2019-08-19 09:30:00,186.24,187.0,185.87,186.37,43851.0,186.24,187.0,185.87,186.37,43851.0
2019-08-19 09:40:00,186.55,186.76,185.97,186.5,32526.0,186.55,186.76,185.97,186.5,32526.0
2019-08-19 09:50:00,186.58,186.72,186.44,186.67,21808.0,186.58,186.72,186.44,186.67,21808.0
2019-08-19 10:00:00,186.63,186.81,186.34,186.62,23256.0,186.63,186.81,186.34,186.62,23256.0
2019-08-19 10:10:00,186.67,186.85,186.3,186.69,39440.0,186.67,186.85,186.3,186.69,39440.0
2019-08-19 10:20:00,186.73,186.82,186.5,186.75,11589.0,186.73,186.82,186.5,186.75,11589.0
2019-08-19 10:30:00,186.77,187.24,186.48,187.17,15855.0,186.77,187.24,186.48,187.17,15855.0
2019-08-19 10:40:00,187.3,187.41,186.79,187.29,10452.0,187.3,187.41,186.79,187.29,10452.0
2019-08-19 10:50:00,187.44,187.44,186.88,186.94,6302.0,187.44,187.44,186.88,186.94,6302.0
2019-08-19 11:00:00,186.91,187.39,186.8,187.06,11317.0,186.91,187.39,186.8,187.06,11317.0
2019-08-19 11:10:00,187.2,187.23,186.86,186.95,4018.0,187.2,187.23,186.86,186.95,4018.0
2019-08-19 11:20:00,186.95,187.28,186.76,187.16,17412.0,186.95,187.28,186.76,187.16,17412.0
2019-08-19 11:30:00,187.09,187.12,186.9,187.11,10457.0,187.09,187.12,186.9,187.11,10457.0
2019-08-19 11:40:00,187.15,187.2,186.97,187.08,9752.0,187.15,187.2,186.97,187.08,9752.0
2019-08-19 11:50:00,187.06,187.18,186.79,186.79,8096.0,187.06,187.18,186.79,186.79,8096.0
2019-08-19 12:00:00,186.8,186.98,186.46,186.9,10600.0,186.8,186.98,186.46,186.9,10600.0
2019-08-19 12:10:00,186.89,187.12,186.84,187.1,14266.0,186.89,187.12,186.84,187.1,14266.0
2019-08-19 12:20:00,187.13,187.15,186.83,186.89,9911.0,187.13,187.15,186.83,186.89,9911.0
2019-08-19 12:30:00,186.78,187.06,186.73,187.02,20407.0,186.78,187.06,186.73,187.02,20407.0
2019-08-19 12:40:00,187.02,187.27,186.97,187.21,8218.0,187.02,187.27,186.97,187.21,8218.0
2019-08-19 12:50:00,187.21,187.22,187.0,187.12,6617.0,187.21,187.22,187.0,187.12,6617.0
2019-08-19 13:00:00,187.11,187.37,187.05,187.33,8291.0,187.11,187.37,187.05,187.33,8291.0
2019-08-19 13:10:00,187.29,187.4,187.24,187.38,5300.0,187.29,187.4,187.24,187.38,5300.0
2019-08-19 13:20:00,187.38,187.71,187.38,187.47,6584.0,187.38,187.71,187.38,187.47,6584.0
2019-08-19 13:30:00,187.44,187.44,187.17,187.21,8271.0,187.44,187.44,187.17,187.21,8271.0
2019-08-19 13:40:00,187.22,187.23,186.9,186.91,7207.0,187.22,187.23,186.9,186.91,7207.0
2019-08-19 13:50:00,186.91,186.95,186.78,186.78,6300.0,186.91,186.95,186.78,186.78,6300.0
2019-08-19 14:00:00,186.79,186.96,186.66,186.91,4827.0,186.79,186.96,186.66,186.91,4827.0
2019-08-19 14:10:00,186.89,187.06,186.6,186.75,10467.0,186.89,187.06,186.6,186.75,10467.0
2019-08-19 14:20:00,186.74,186.9,186.69,186.7,7219.0,186.74,186.9,186.69,186.7,7219.0
2019-08-19 14:30:00,186.63,186.95,186.47,186.91,6760.0,186.63,186.95,186.47,186.91,6760.0
2019-08-19 14:40:00,186.97,187.04,186.91,186.91,3708.0,186.97,187.04,186.91,186.91,3708.0
2019-08-19 14:50:00,186.94,187.2,186.89,186.91,7494.0,186.94,187.2,186.89,186.91,7494.0
2019-08-19 15:00:00,186.99,187.25,186.82,187.18,9937.0,186.99,187.25,186.82,187.18,9937.0
2019-08-19 15:10:00,187.16,187.39,187.06,187.09,11768.0,187.16,187.39,187.06,187.09,11768.0
2019-08-19 15:20:00,187.1,187.42,187.02,187.36,21836.0,187.1,187.42,187.02,187.36,21836.0
2019-08-19 15:30:00,187.36,187.39,187.19,187.21,14989.0,187.36,187.39,187.19,187.21,14989.0
2019-08-19 15:40:00,187.2,187.36,187.12,187.3,16685.0,187.2,187.36,187.12,187.3,16685.0
2019-08-19 15:50:00,187.31,187.54,187.0,187.07,68940.0,187.31,187.54,187.0,187.07,68940.0
2019-08-20 09:30:00,187.04,187.69,186.13,187.68,26464.0,187.04,187.69,186.13,187.68,26464.0
2019-08-20 09:40:00,187.64,188.25,187.35,187.74,16341.0,187.64,188.25,187.35,187.74,16341.0
2019-08-20 09:50:00,187.74,188.44,187.52,188.0,11784.0,187.74,188.44,187.52,188.0,11784.0
2019-08-20 10:00:00,188.14,188.14,187.71,187.88,5924.0,188.14,188.14,187.71,187.88,5924.0
2019-08-20 10:10:00,187.72,187.9,187.53,187.7,4762.0,187.72,187.9,187.53,187.7,4762.0
2019-08-20 10:20:00,187.68,187.68,185.72,185.74,29535.0,187.68,187.68,185.72,185.74,29535.0
2019-08-20 10:30:00,185.75,186.08,185.3,186.08,9740.0,185.75,186.08,185.3,186.08,9740.0
2019-08-20 10:40:00,186.16,186.47,186.07,186.24,6684.0,186.16,186.47,186.07,186.24,6684.0
2019-08-20 10:50:00,186.15,186.58,186.05,186.45,5109.0,186.15,186.58,186.05,186.45,5109.0
2019-08-20 11:00:00,186.54,186.7,186.46,186.58,7039.0,186.54,186.7,186.46,186.58,7039.0
2019-08-20 11:10:00,186.58,187.02,186.58,186.69,8829.0,186.58,187.02,186.58,186.69,8829.0
2019-08-20 11:20:00,186.65,186.67,186.51,186.56,3372.0,186.65,186.67,186.51,186.56,3372.0
2019-08-20 11:30:00,186.6,186.64,186.29,186.55,6635.0,186.6,186.64,186.29,186.55,6635.0
2019-08-20 11:40:00,186.38,186.54,186.23,186.51,6975.0,186.38,186.54,186.23,186.51,6975.0
2019-08-20 11:50:00,186.53,186.6,186.38,186.41,4052.0,186.53,186.6,186.38,186.41,4052.0
2019-08-20 12:00:00,186.35,186.36,186.0,186.11,12047.0,186.35,186.36,186.0,186.11,12047.0
2019-08-20 12:10:00,186.15,186.46,186.07,186.17,6243.0,186.15,186.46,186.07,186.17,6243.0
2019-08-20 12:20:00,186.2,186.26,186.0,186.14,12976.0,186.2,186.26,186.0,186.14,12976.0
2019-08-20 12:30:00,186.14,186.14,185.56,185.61,27023.0,186.14,186.14,185.56,185.61,27023.0
2019-08-20 12:40:00,185.6,185.75,185.48,185.72,20447.0,185.6,185.75,185.48,185.72,20447.0
2019-08-20 12:50:00,185.74,185.8,185.22,185.25,35593.0,185.74,185.8,185.22,185.25,35593.0
2019-08-20 13:00:00,185.25,185.43,185.0,185.05,17465.0,185.25,185.43,185.0,185.05,17465.0
2019-08-20 13:10:00,185.08,185.25,184.8,184.86,7592.0,185.08,185.25,184.8,184.86,7592.0
2019-08-20 13:20:00,184.82,185.0,184.42,184.61,47263.0,184.82,185.0,184.42,184.61,47263.0
2019-08-20 13:30:00,184.6,184.61,183.9,184.27,8191.0,184.6,184.61,183.9,184.27,8191.0
2019-08-20 13:40:00,184.31,184.48,184.2,184.26,3808.0,184.31,184.48,184.2,184.26,3808.0
2019-08-20 13:50:00,184.22,184.64,184.15,184.43,14719.0,184.22,184.64,184.15,184.43,14719.0
2019-08-20 14:00:00,184.51,184.51,183.94,183.94,7292.0,184.51,184.51,183.94,183.94,7292.0
2019-08-20 14:10:00,183.93,184.2,183.71,183.96,5942.0,183.93,184.2,183.71,183.96,5942.0
2019-08-20 14:20:00,183.83,183.99,183.64,183.97,11039.0,183.83,183.99,183.64,183.97,11039.0
2019-08-20 14:30:00,183.88,184.19,183.73,183.73,9672.0,183.88,184.19,183.73,183.73,9672.0
2019-08-20 14:40:00,183.72,183.85,183.44,183.69,8603.0,183.72,183.85,183.44,183.69,8603.0
2019-08-20 14:50:00,183.75,183.79,183.29,183.5,8397.0,183.75,183.79,183.29,183.5,8397.0
2019-08-20 15:00:00,183.44,183.52,183.03,183.03,11402.0,183.44,183.52,183.03,183.03,11402.0
2019-08-20 15:10:00,183.11,183.26,182.9,183.26,29690.0,183.11,183.26,182.9,183.26,29690.0
2019-08-20 15:20:00,183.27,183.82,183.13,183.82,18864.0,183.27,183.82,183.13,183.82,18864.0
2019-08-20 15:30:00,183.79,184.15,183.67,184.09,10203.0,183.79,184.15,183.67,184.09,10203.0
2019-08-20 15:40:00,184.07,184.27,183.92,184.23,21524.0,184.07,184.27,183.92,184.23,21524.0
2019-08-20 15:50:00,184.25,184.32,183.7,183.72,76564.0,184.25,184.32,183.7,183.72,76564.0
2019-08-21 09:30:00,185.86,186.38,184.6,185.99,13314.0,185.86,186.38,184.6,185.99,13314.0
2019-08-21 09:40:00,185.68,186.48,185.68,186.29,7682.0,185.68,186.48,185.68,186.29,7682.0
2019-08-21 09:50:00,186.31,186.93,186.31,186.35,9378.0,186.31,186.93,186.31,186.35,9378.0
2019-08-21 10:00:00,186.61,186.77,186.29,186.29,5446.0,186.61,186.77,186.29,186.29,5446.0
2019-08-21 10:10:00,186.24,186.75,185.99,186.73,9839.0,186.24,186.75,185.99,186.73,9839.0
2019-08-21 10:20:00,186.63,186.65,186.29,186.36,4649.0,186.63,186.65,186.29,186.36,4649.0
2019-08-21 10:30:00,186.33,186.42,186.08,186.13,9767.0,186.33,186.42,186.08,186.13,9767.0
2019-08-21 10:40:00,186.09,186.09,185.5,185.78,6068.0,186.09,186.09,185.5,185.78,6068.0
2019-08-21 10:50:00,186.16,186.39,186.1,186.2,7240.0,186.16,186.39,186.1,186.2,7240.0
2019-08-21 11:00:00,186.09,186.67,186.06,186.67,3109.0,186.09,186.67,186.06,186.67,3109.0
2019-08-21 11:10:00,186.66,186.82,186.6,186.6,6318.0,186.66,186.82,186.6,186.6,6318.0
2019-08-21 11:20:00,186.64,186.76,186.57,186.58,2623.0,186.64,186.76,186.57,186.58,2623.0
2019-08-21 11:30:00,186.51,186.87,186.51,186.67,8287.0,186.51,186.87,186.51,186.67,8287.0
2019-08-21 11:40:00,186.8,187.17,186.68,186.68,10048.0,186.8,187.17,186.68,186.68,10048.0
2019-08-21 11:50:00,186.67,186.9,186.47,186.85,8127.0,186.67,186.9,186.47,186.85,8127.0
2019-08-21 12:00:00,186.8,187.3,186.74,187.22,15744.0,186.8,187.3,186.74,187.22,15744.0
2019-08-21 12:10:00,187.23,187.25,186.78,186.84,4902.0,187.23,187.25,186.78,186.84,4902.0
2019-08-21 12:20:00,186.82,187.08,186.72,187.08,4252.0,186.82,187.08,186.72,187.08,4252.0
2019-08-21 12:30:00,187.08,187.26,187.04,187.24,6191.0,187.08,187.26,187.04,187.24,6191.0
2019-08-21 12:40:00,187.24,187.24,186.81,186.84,4651.0,187.24,187.24,186.81,186.84,4651.0
2019-08-21 12:50:00,186.84,187.09,186.84,187.02,4251.0,186.84,187.09,186.84,187.02,4251.0
2019-08-21 13:00:00,186.87,186.94,186.8,186.82,4445.0,186.87,186.94,186.8,186.82,4445.0
2019-08-21 13:10:00,186.84,186.98,186.41,186.41,6969.0,186.84,186.98,186.41,186.41,6969.0
2019-08-21 13:20:00,186.44,186.54,186.41,186.52,5042.0,186.44,186.54,186.41,186.52,5042.0
2019-08-21 13:30:00,186.52,186.52,186.08,186.24,6039.0,186.52,186.52,186.08,186.24,6039.0
2019-08-21 13:40:00,186.25,186.3,185.86,185.86,9276.0,186.25,186.3,185.86,185.86,9276.0
2019-08-21 13:50:00,185.89,185.94,185.76,185.8,3550.0,185.89,185.94,185.76,185.8,3550.0
2019-08-21 14:00:00,185.73,186.1,185.33,185.93,5287.0,185.73,186.1,185.33,185.93,5287.0
2019-08-21 14:10:00,186.0,186.19,185.77,185.86,15138.0,186.0,186.19,185.77,185.86,15138.0
2019-08-21 14:20:00,185.95,186.03,185.72,185.91,6639.0,185.95,186.03,185.72,185.91,6639.0
2019-08-21 14:30:00,185.95,185.95,185.43,185.53,6900.0,185.95,185.95,185.43,185.53,6900.0
2019-08-21 14:40:00,185.49,185.58,185.19,185.22,6217.0,185.49,185.58,185.19,185.22,6217.0
2019-08-21 14:50:00,185.2,185.72,185.14,185.55,7650.0,185.2,185.72,185.14,185.55,7650.0
2019-08-21 15:00:00,185.56,185.9,185.56,185.87,4569.0,185.56,185.9,185.56,185.87,4569.0
2019-08-21 15:10:00,185.94,186.16,185.87,186.16,10180.0,185.94,186.16,185.87,186.16,10180.0
2019-08-21 15:20:00,186.12,186.2,186.04,186.18,9136.0,186.12,186.2,186.04,186.18,9136.0
2019-08-21 15:30:00,186.19,186.44,186.19,186.31,10817.0,186.19,186.44,186.19,186.31,10817.0
2019-08-21 15:40:00,186.35,186.41,186.12,186.26,15277.0,186.35,186.41,186.12,186.26,15277.0
2019-08-21 15:50:00,186.26,186.45,186.06,186.4,28372.0,186.26,186.45,186.06,186.4,28372.0
2019-08-22 09:30:00,186.76,187.62,185.27,185.27,8269.0,186.76,187.62,185.27,185.27,8269.0
2019-08-22 09:40:00,185.62,186.44,185.4,185.4,7221.0,185.62,186.44,185.4,185.4,7221.0
2019-08-22 09:50:00,185.4,185.41,184.48,184.67,11674.0,185.4,185.41,184.48,184.67,11674.0
2019-08-22 10:00:00,184.57,184.91,184.23,184.33,7594.0,184.57,184.91,184.23,184.33,7594.0
2019-08-22 10:10:00,184.33,184.71,184.21,184.21,9984.0,184.33,184.71,184.21,184.21,9984.0
2019-08-22 10:20:00,184.24,184.36,183.5,183.8,7424.0,184.24,184.36,183.5,183.8,7424.0
2019-08-22 10:30:00,183.66,183.66,182.38,182.41,6105.0,183.66,183.66,182.38,182.41,6105.0
2019-08-22 10:40:00,182.57,182.78,182.15,182.49,27014.0,182.57,182.78,182.15,182.49,27014.0
2019-08-22 10:50:00,182.6,182.6,181.48,181.82,20196.0,182.6,182.6,181.48,181.82,20196.0
2019-08-22 11:00:00,182.06,183.62,182.06,183.4,6091.0,182.06,183.62,182.06,183.4,6091.0
2019-08-22 11:10:00,183.34,183.48,182.92,183.14,9063.0,183.34,183.48,182.92,183.14,9063.0
2019-08-22 11:20:00,183.24,183.35,182.76,182.78,11498.0,183.24,183.35,182.76,182.78,11498.0
2019-08-22 11:30:00,182.82,183.0,182.7,182.85,6209.0,182.82,183.0,182.7,182.85,6209.0
2019-08-22 11:40:00,182.86,183.01,182.53,182.72,5837.0,182.86,183.01,182.53,182.72,5837.0
2019-08-22 11:50:00,182.78,182.93,182.54,182.54,8263.0,182.78,182.93,182.54,182.54,8263.0
2019-08-22 12:00:00,182.42,183.19,182.42,183.17,18942.0,182.42,183.19,182.42,183.17,18942.0
2019-08-22 12:10:00,183.19,183.45,183.19,183.41,6139.0,183.19,183.45,183.19,183.41,6139.0
2019-08-22 12:20:00,183.37,183.38,183.2,183.29,8658.0,183.37,183.38,183.2,183.29,8658.0
2019-08-22 12:30:00,183.37,183.59,183.07,183.07,4527.0,183.37,183.59,183.07,183.07,4527.0
2019-08-22 12:40:00,183.08,183.57,183.03,183.57,8362.0,183.08,183.57,183.03,183.57,8362.0
2019-08-22 12:50:00,183.55,183.72,183.29,183.29,8726.0,183.55,183.72,183.29,183.29,8726.0
2019-08-22 13:00:00,183.36,183.92,183.36,183.78,8466.0,183.36,183.92,183.36,183.78,8466.0
2019-08-22 13:10:00,183.83,184.2,183.83,183.93,6098.0,183.83,184.2,183.83,183.93,6098.0
2019-08-22 13:20:00,184.09,184.48,184.09,184.38,10934.0,184.09,184.48,184.09,184.38,10934.0
2019-08-22 13:30:00,184.41,184.68,184.35,184.68,9407.0,184.41,184.68,184.35,184.68,9407.0
2019-08-22 13:40:00,184.82,184.82,184.52,184.52,6761.0,184.82,184.82,184.52,184.52,6761.0
2019-08-22 13:50:00,184.52,184.84,184.39,184.79,6646.0,184.52,184.84,184.39,184.79,6646.0
2019-08-22 14:00:00,184.77,185.0,184.67,184.93,9379.0,184.77,185.0,184.67,184.93,9379.0
2019-08-22 14:10:00,184.9,185.4,184.87,185.04,7731.0,184.9,185.4,184.87,185.04,7731.0
2019-08-22 14:20:00,184.94,184.94,184.51,184.52,13977.0,184.94,184.94,184.51,184.52,13977.0
2019-08-22 14:30:00,184.57,184.72,184.46,184.72,6330.0,184.57,184.72,184.46,184.72,6330.0
2019-08-22 14:40:00,184.75,185.55,184.72,185.47,13258.0,184.75,185.55,184.72,185.47,13258.0
2019-08-22 14:50:00,185.44,185.46,185.08,185.27,22694.0,185.44,185.46,185.08,185.27,22694.0
2019-08-22 15:00:00,185.26,185.31,184.75,184.75,21442.0,185.26,185.31,184.75,184.75,21442.0
2019-08-22 15:10:00,184.86,184.93,184.63,184.74,15049.0,184.86,184.93,184.63,184.74,15049.0
2019-08-22 15:20:00,184.73,184.98,184.7,184.88,11874.0,184.73,184.98,184.7,184.88,11874.0
2019-08-22 15:30:00,184.88,185.02,184.82,184.91,15918.0,184.88,185.02,184.82,184.91,15918.0
2019-08-22 15:40:00,184.91,185.11,184.8,184.84,23536.0,184.91,185.11,184.8,184.84,23536.0
2019-08-22 15:50:00,184.89,185.31,184.13,184.15,91457.0,184.89,185.31,184.13,184.15,91457.0
2019-08-23 09:30:00,184.36,184.94,183.39,183.94,12524.0,184.36,184.94,183.39,183.94,12524.0
2019-08-23 09:40:00,183.84,184.5,183.15,183.15,5361.0,183.84,184.5,183.15,183.15,5361.0
2019-08-23 09:50:00,183.07,183.9,182.9,183.88,7900.0,183.07,183.9,182.9,183.88,7900.0
2019-08-23 10:00:00,183.69,185.03,183.38,184.77,16845.0,183.69,185.03,183.38,184.77,16845.0
2019-08-23 10:10:00,184.74,185.34,184.17,184.99,14290.0,184.74,185.34,184.17,184.99,14290.0
2019-08-23 10:20:00,184.93,185.22,184.42,185.0,21572.0,184.93,185.22,184.42,185.0,21572.0
2019-08-23 10:30:00,184.87,186.71,184.82,186.71,21746.0,184.87,186.71,184.82,186.71,21746.0
2019-08-23 10:40:00,186.76,186.78,185.84,185.92,11038.0,186.76,186.78,185.84,185.92,11038.0
2019-08-23 10:50:00,186.02,186.14,185.35,185.36,8252.0,186.02,186.14,185.35,185.36,8252.0
2019-08-23 11:00:00,185.47,185.47,182.6,182.6,15312.0,185.47,185.47,182.6,182.6,15312.0
2019-08-23 11:10:00,182.58,183.78,182.33,183.68,20105.0,182.58,183.78,182.33,183.68,20105.0
2019-08-23 11:20:00,183.73,183.92,183.15,183.64,20243.0,183.73,183.92,183.15,183.64,20243.0
2019-08-23 11:30:00,183.59,183.93,182.36,182.76,13167.0,183.59,183.93,182.36,182.76,13167.0
2019-08-23 11:40:00,182.72,183.02,181.99,182.26,28481.0,182.72,183.02,181.99,182.26,28481.0
2019-08-23 11:50:00,182.39,182.4,181.89,181.96,4948.0,182.39,182.4,181.89,181.96,4948.0
2019-08-23 12:00:00,181.86,182.32,181.71,182.18,8288.0,181.86,182.32,181.71,182.18,8288.0
2019-08-23 12:10:00,182.18,182.81,182.14,182.6,8033.0,182.18,182.81,182.14,182.6,8033.0
2019-08-23 12:20:00,182.6,182.6,182.04,182.25,7700.0,182.6,182.6,182.04,182.25,7700.0
2019-08-23 12:30:00,182.29,183.01,182.15,182.84,6511.0,182.29,183.01,182.15,182.84,6511.0
2019-08-23 12:40:00,182.86,182.88,182.35,182.36,9800.0,182.86,182.88,182.35,182.36,9800.0
2019-08-23 12:50:00,182.3,182.38,181.72,181.98,9300.0,182.3,182.38,181.72,181.98,9300.0
2019-08-23 13:00:00,181.83,181.86,181.34,181.62,10897.0,181.83,181.86,181.34,181.62,10897.0
2019-08-23 13:10:00,181.59,182.2,181.58,181.74,6849.0,181.59,182.2,181.58,181.74,6849.0
2019-08-23 13:20:00,181.62,181.62,181.09,181.51,10970.0,181.62,181.62,181.09,181.51,10970.0
2019-08-23 13:30:00,181.5,181.89,181.49,181.71,5438.0,181.5,181.89,181.49,181.71,5438.0
2019-08-23 13:40:00,181.61,181.75,181.25,181.66,12747.0,181.61,181.75,181.25,181.66,12747.0
2019-08-23 13:50:00,181.66,181.99,181.64,181.76,8851.0,181.66,181.99,181.64,181.76,8851.0
2019-08-23 14:00:00,181.73,181.86,181.63,181.69,9234.0,181.73,181.86,181.63,181.69,9234.0
2019-08-23 14:10:00,181.55,181.56,181.17,181.17,6936.0,181.55,181.56,181.17,181.17,6936.0
2019-08-23 14:20:00,181.24,181.47,181.07,181.07,7154.0,181.24,181.47,181.07,181.07,7154.0
2019-08-23 14:30:00,181.05,181.31,180.94,180.94,6318.0,181.05,181.31,180.94,180.94,6318.0
2019-08-23 14:40:00,180.93,181.08,180.83,180.94,12216.0,180.93,181.08,180.83,180.94,12216.0
2019-08-23 14:50:00,180.87,181.24,180.87,181.2,6452.0,180.87,181.24,180.87,181.2,6452.0
2019-08-23 15:00:00,181.13,181.25,180.85,180.93,26849.0,181.13,181.25,180.85,180.93,26849.0
2019-08-23 15:10:00,180.93,181.2,180.77,181.14,28642.0,180.93,181.2,180.77,181.14,28642.0
2019-08-23 15:20:00,181.09,181.15,180.78,180.8,13982.0,181.09,181.15,180.78,180.8,13982.0
2019-08-23 15:30:00,180.78,180.87,180.52,180.74,17660.0,180.78,180.87,180.52,180.74,17660.0
2019-08-23 15:40:00,180.73,180.91,180.5,180.5,24987.0,180.73,180.91,180.5,180.5,24987.0
2019-08-23 15:50:00,180.49,180.49,179.24,180.23,110645.0,180.49,180.49,179.24,180.23,110645.0
2019-08-26 09:30:00,180.98,182.38,180.16,180.63,24255.0,180.98,182.38,180.16,180.63,24255.0
2019-08-26 09:40:00,180.32,180.84,179.91,180.48,16000.0,180.32,180.84,179.91,180.48,16000.0
2019-08-26 09:50:00,180.62,181.19,180.48,180.84,7673.0,180.62,181.19,180.48,180.84,7673.0
2019-08-26 10:00:00,180.69,180.87,179.98,179.98,8294.0,180.69,180.87,179.98,179.98,8294.0
2019-08-26 10:10:00,180.13,180.55,179.78,180.2,9927.0,180.13,180.55,179.78,180.2,9927.0
2019-08-26 10:20:00,180.22,180.71,180.1,180.27,10888.0,180.22,180.71,180.1,180.27,10888.0
2019-08-26 10:30:00,180.25,180.6,180.06,180.46,4803.0,180.25,180.6,180.06,180.46,4803.0
2019-08-26 10:40:00,180.19,180.97,180.06,180.93,7595.0,180.19,180.97,180.06,180.93,7595.0
2019-08-26 10:50:00,180.84,181.26,180.48,180.78,11943.0,180.84,181.26,180.48,180.78,11943.0
2019-08-26 11:00:00,180.67,181.25,180.67,181.13,6621.0,180.67,181.25,180.67,181.13,6621.0
2019-08-26 11:10:00,181.14,181.6,180.93,180.98,11757.0,181.14,181.6,180.93,180.98,11757.0
2019-08-26 11:20:00,181.21,181.63,181.2,181.42,6398.0,181.21,181.63,181.2,181.42,6398.0
2019-08-26 11:30:00,181.39,181.51,181.21,181.41,3619.0,181.39,181.51,181.21,181.41,3619.0
2019-08-26 11:40:00,181.44,181.44,180.96,181.02,11667.0,181.44,181.44,180.96,181.02,11667.0
2019-08-26 11:50:00,180.98,181.03,180.75,180.79,6810.0,180.98,181.03,180.75,180.79,6810.0
2019-08-26 12:00:00,180.78,181.03,180.71,180.88,5875.0,180.78,181.03,180.71,180.88,5875.0
2019-08-26 12:10:00,180.86,180.9,180.69,180.82,15637.0,180.86,180.9,180.69,180.82,15637.0
2019-08-26 12:20:00,180.82,181.46,180.69,180.74,37747.0,180.82,181.46,180.69,180.74,37747.0
2019-08-26 12:30:00,180.63,180.77,180.52,180.6,7737.0,180.63,180.77,180.52,180.6,7737.0
2019-08-26 12:40:00,180.53,180.65,180.27,180.41,8706.0,180.53,180.65,180.27,180.41,8706.0
2019-08-26 12:50:00,180.37,180.45,180.06,180.22,6098.0,180.37,180.45,180.06,180.22,6098.0
2019-08-26 13:00:00,180.28,180.62,180.28,180.62,1800.0,180.28,180.62,180.28,180.62,1800.0
2019-08-26 13:10:00,180.61,180.69,180.41,180.44,4553.0,180.61,180.69,180.41,180.44,4553.0
2019-08-26 13:20:00,180.45,180.61,180.41,180.43,7181.0,180.45,180.61,180.41,180.43,7181.0
2019-08-26 13:30:00,180.39,180.49,180.25,180.45,8351.0,180.39,180.49,180.25,180.45,8351.0
2019-08-26 13:40:00,180.48,180.48,180.34,180.46,7838.0,180.48,180.48,180.34,180.46,7838.0
2019-08-26 13:50:00,180.48,180.48,180.23,180.31,6704.0,180.48,180.48,180.23,180.31,6704.0
2019-08-26 14:00:00,180.34,180.34,179.91,179.99,6671.0,180.34,180.34,179.91,179.99,6671.0
2019-08-26 14:10:00,180.03,180.04,179.77,179.98,7775.0,180.03,180.04,179.77,179.98,7775.0
2019-08-26 14:20:00,179.96,180.09,179.9,179.99,8090.0,179.96,180.09,179.9,179.99,8090.0
2019-08-26 14:30:00,179.98,180.18,179.95,180.08,8975.0,179.98,180.18,179.95,180.08,8975.0
2019-08-26 14:40:00,180.07,180.14,179.96,180.01,11727.0,180.07,180.14,179.96,180.01,11727.0
2019-08-26 14:50:00,180.01,180.17,179.95,180.02,16671.0,180.01,180.17,179.95,180.02,16671.0
2019-08-26 15:00:00,180.05,180.34,179.8,179.86,9686.0,180.05,180.34,179.8,179.86,9686.0
2019-08-26 15:10:00,179.81,180.12,179.81,179.98,9069.0,179.81,180.12,179.81,179.98,9069.0
2019-08-26 15:20:00,180.0,180.14,179.87,179.87,7427.0,180.0,180.14,179.87,179.87,7427.0
2019-08-26 15:30:00,179.88,180.04,179.74,179.83,10697.0,179.88,180.04,179.74,179.83,10697.0
2019-08-26 15:40:00,179.79,179.82,179.56,179.65,16168.0,179.79,179.82,179.56,179.65,16168.0
2019-08-26 15:50:00,179.65,180.71,179.65,180.71,91587.0,179.65,180.71,179.65,180.71,91587.0
2019-08-27 09:30:00,181.99,182.23,180.65,182.17,45164.0,181.99,182.23,180.65,182.17,45164.0
2019-08-27 09:40:00,182.09,182.92,181.91,182.8,8980.0,182.09,182.92,181.91,182.8,8980.0
2019-08-27 09:50:00,182.67,182.73,181.8,181.8,7263.0,182.67,182.73,181.8,181.8,7263.0
2019-08-27 10:00:00,181.99,182.17,181.64,182.05,8600.0,181.99,182.17,181.64,182.05,8600.0
2019-08-27 10:10:00,182.03,182.05,181.73,181.89,4744.0,182.03,182.05,181.73,181.89,4744.0
2019-08-27 10:20:00,181.9,181.97,181.28,181.68,4566.0,181.9,181.97,181.28,181.68,4566.0
2019-08-27 10:30:00,181.62,181.74,181.47,181.57,16908.0,181.62,181.74,181.47,181.57,16908.0
2019-08-27 10:40:00,181.57,181.84,181.25,181.44,19786.0,181.57,181.84,181.25,181.44,19786.0
2019-08-27 10:50:00,181.57,181.57,180.97,180.97,8800.0,181.57,181.57,180.97,180.97,8800.0
2019-08-27 11:00:00,180.81,180.88,180.41,180.42,7052.0,180.81,180.88,180.41,180.42,7052.0
2019-08-27 11:10:00,180.36,180.36,179.4,179.45,10687.0,180.36,180.36,179.4,179.45,10687.0
2019-08-27 11:20:00,179.31,179.89,179.31,179.59,5400.0,179.31,179.89,179.31,179.59,5400.0
2019-08-27 11:30:00,179.63,180.14,179.63,180.08,3912.0,179.63,180.14,179.63,180.08,3912.0
2019-08-27 11:40:00,180.0,180.22,179.84,180.18,13835.0,180.0,180.22,179.84,180.18,13835.0
2019-08-27 11:50:00,180.05,180.15,179.45,179.7,4669.0,180.05,180.15,179.45,179.7,4669.0
2019-08-27 12:00:00,179.86,179.87,179.35,179.56,3800.0,179.86,179.87,179.35,179.56,3800.0
2019-08-27 12:10:00,179.56,179.56,179.02,179.06,13225.0,179.56,179.56,179.02,179.06,13225.0
2019-08-27 12:20:00,179.08,179.23,178.66,178.69,16070.0,179.08,179.23,178.66,178.69,16070.0
2019-08-27 12:30:00,178.68,178.75,178.13,178.29,13335.0,178.68,178.75,178.13,178.29,13335.0
2019-08-27 12:40:00,178.24,178.37,178.05,178.16,6087.0,178.24,178.37,178.05,178.16,6087.0
2019-08-27 12:50:00,178.1,178.1,177.72,177.83,3693.0,178.1,178.1,177.72,177.83,3693.0
2019-08-27 13:00:00,177.76,177.93,177.63,177.71,5600.0,177.76,177.93,177.63,177.71,5600.0
2019-08-27 13:10:00,177.64,177.69,177.27,177.5,7488.0,177.64,177.69,177.27,177.5,7488.0
2019-08-27 13:20:00,177.44,177.61,177.32,177.55,14777.0,177.44,177.61,177.32,177.55,14777.0
2019-08-27 13:30:00,177.56,178.3,177.41,178.0,12600.0,177.56,178.3,177.41,178.0,12600.0
2019-08-27 13:40:00,178.0,178.3,178.0,178.27,11092.0,178.0,178.3,178.0,178.27,11092.0
2019-08-27 13:50:00,178.3,178.4,178.16,178.16,5765.0,178.3,178.4,178.16,178.16,5765.0
2019-08-27 14:00:00,178.23,178.32,177.82,177.85,8695.0,178.23,178.32,177.82,177.85,8695.0
2019-08-27 14:10:00,177.94,177.95,177.63,177.84,7878.0,177.94,177.95,177.63,177.84,7878.0
2019-08-27 14:20:00,177.8,178.04,177.54,177.76,54600.0,177.8,178.04,177.54,177.76,54600.0
2019-08-27 14:30:00,177.71,178.11,177.69,177.96,8875.0,177.71,178.11,177.69,177.96,8875.0
2019-08-27 14:40:00,178.0,178.26,177.91,178.26,15985.0,178.0,178.26,177.91,178.26,15985.0
2019-08-27 14:50:00,178.31,178.8,178.31,178.66,13084.0,178.31,178.8,178.31,178.66,13084.0
2019-08-27 15:00:00,178.64,179.23,178.64,179.12,9367.0,178.64,179.23,178.64,179.12,9367.0
2019-08-27 15:10:00,179.05,179.25,178.77,179.21,22026.0,179.05,179.25,178.77,179.21,22026.0
2019-08-27 15:20:00,179.18,179.18,178.92,179.0,7351.0,179.18,179.18,178.92,179.0,7351.0
2019-08-27 15:30:00,179.06,179.13,178.71,179.13,20439.0,179.06,179.13,178.71,179.13,20439.0
2019-08-27 15:40:00,179.09,179.22,178.73,178.76,25093.0,179.09,179.22,178.73,178.76,25093.0
2019-08-27 15:50:00,178.77,178.77,178.19,178.25,71634.0,178.77,178.77,178.19,178.25,71634.0
2019-08-28 09:30:00,177.47,178.05,176.6,177.77,16071.0,177.47,178.05,176.6,177.77,16071.0
2019-08-28 09:40:00,178.1,178.75,178.1,178.21,13949.0,178.1,178.75,178.1,178.21,13949.0
2019-08-28 09:50:00,178.45,179.32,178.14,179.31,3714.0,178.45,179.32,178.14,179.31,3714.0
2019-08-28 10:00:00,179.17,179.76,179.17,179.59,2837.0,179.17,179.76,179.17,179.59,2837.0
2019-08-28 10:10:00,179.84,180.07,179.44,179.55,12583.0,179.84,180.07,179.44,179.55,12583.0
2019-08-28 10:20:00,179.43,179.53,174.0,174.51,221515.0,179.43,179.53,174.0,174.51,221515.0
2019-08-28 10:30:00,174.37,176.22,170.54,175.2,360022.0,174.37,176.22,170.54,175.2,360022.0
2019-08-28 10:40:00,175.59,177.4,175.44,177.11,106989.0,175.59,177.4,175.44,177.11,106989.0
2019-08-28 10:50:00,177.16,179.14,176.97,178.39,63788.0,177.16,179.14,176.97,178.39,63788.0
2019-08-28 11:00:00,178.4,178.92,177.46,178.67,41686.0,178.4,178.92,177.46,178.67,41686.0
2019-08-28 11:10:00,178.7,179.89,178.27,179.57,32762.0,178.7,179.89,178.27,179.57,32762.0
2019-08-28 11:20:00,179.68,180.71,179.6,180.67,15769.0,179.68,180.71,179.6,180.67,15769.0
2019-08-28 11:30:00,180.68,180.68,179.46,179.64,11101.0,180.68,180.68,179.46,179.64,11101.0
2019-08-28 11:40:00,179.59,180.14,179.59,179.89,16063.0,179.59,180.14,179.59,179.89,16063.0
2019-08-28 11:50:00,179.83,180.18,179.1,179.17,20356.0,179.83,180.18,179.1,179.17,20356.0
2019-08-28 12:00:00,179.16,179.16,178.55,178.62,9211.0,179.16,179.16,178.55,178.62,9211.0
2019-08-28 12:10:00,178.53,178.75,178.18,178.75,9120.0,178.53,178.75,178.18,178.75,9120.0
2019-08-28 12:20:00,178.69,178.69,178.22,178.22,10767.0,178.69,178.69,178.22,178.22,10767.0
2019-08-28 12:30:00,178.23,178.31,177.86,177.86,7061.0,178.23,178.31,177.86,177.86,7061.0
2019-08-28 12:40:00,177.93,178.06,177.73,177.95,4212.0,177.93,178.06,177.73,177.95,4212.0
2019-08-28 12:50:00,178.0,178.71,177.93,178.69,6350.0,178.0,178.71,177.93,178.69,6350.0
2019-08-28 13:00:00,178.62,179.42,178.61,179.25,36736.0,178.62,179.42,178.61,179.25,36736.0
2019-08-28 13:10:00,179.23,179.23,178.6,178.9,7538.0,179.23,179.23,178.6,178.9,7538.0
2019-08-28 13:20:00,178.88,178.95,178.4,178.52,5860.0,178.88,178.95,178.4,178.52,5860.0
2019-08-28 13:30:00,178.42,178.58,178.18,178.46,7526.0,178.42,178.58,178.18,178.46,7526.0
2019-08-28 13:40:00,178.4,178.47,178.14,178.47,5642.0,178.4,178.47,178.14,178.47,5642.0
2019-08-28 13:50:00,178.34,178.34,177.58,177.66,10693.0,178.34,178.34,177.58,177.66,10693.0
2019-08-28 14:00:00,177.52,177.9,177.47,177.79,25952.0,177.52,177.9,177.47,177.79,25952.0
2019-08-28 14:10:00,177.79,178.11,177.65,177.96,6655.0,177.79,178.11,177.65,177.96,6655.0
2019-08-28 14:20:00,177.96,178.03,177.65,177.79,5330.0,177.96,178.03,177.65,177.79,5330.0
2019-08-28 14:30:00,177.84,178.0,177.67,177.77,6435.0,177.84,178.0,177.67,177.77,6435.0
2019-08-28 14:40:00,177.73,178.06,177.56,177.95,7265.0,177.73,178.06,177.56,177.95,7265.0
2019-08-28 14:50:00,177.98,178.02,177.86,177.91,6792.0,177.98,178.02,177.86,177.91,6792.0
2019-08-28 15:00:00,177.97,178.1,177.81,178.0,8304.0,177.97,178.1,177.81,178.0,8304.0
2019-08-28 15:10:00,177.9,178.0,177.75,177.94,11685.0,177.9,178.0,177.75,177.94,11685.0
2019-08-28 15:20:00,177.88,177.92,177.57,177.69,8694.0,177.88,177.92,177.57,177.69,8694.0
2019-08-28 15:30:00,177.68,177.72,177.51,177.66,12227.0,177.68,177.72,177.51,177.66,12227.0
2019-08-28 15:40:00,177.62,178.02,177.61,177.93,17945.0,177.62,178.02,177.61,177.93,17945.0
2019-08-28 15:50:00,177.93,178.41,177.85,178.35,58005.0,177.93,178.41,177.85,178.35,58005.0
2019-08-29 09:30:00,179.3,179.62,178.27,178.84,18614.0,179.3,179.62,178.27,178.84,18614.0
2019-08-29 09:40:00,178.78,180.5,178.61,179.77,28010.0,178.78,180.5,178.61,179.77,28010.0
2019-08-29 09:50:00,179.95,180.0,179.5,179.5,10822.0,179.95,180.0,179.5,179.5,10822.0
2019-08-29 10:00:00,179.55,179.74,178.92,179.27,10090.0,179.55,179.74,178.92,179.27,10090.0
2019-08-29 10:10:00,179.27,179.48,178.96,179.25,13773.0,179.27,179.48,178.96,179.25,13773.0
2019-08-29 10:20:00,179.3,179.5,179.15,179.25,8313.0,179.3,179.5,179.15,179.25,8313.0
2019-08-29 10:30:00,179.36,179.48,178.14,178.71,7079.0,179.36,179.48,178.14,178.71,7079.0
2019-08-29 10:40:00,178.73,179.09,178.51,178.51,7509.0,178.73,179.09,178.51,178.51,7509.0
2019-08-29 10:50:00,178.54,178.85,178.54,178.82,2778.0,178.54,178.85,178.54,178.82,2778.0
2019-08-29 11:00:00,178.85,178.87,178.64,178.64,4881.0,178.85,178.87,178.64,178.64,4881.0
2019-08-29 11:10:00,178.6,178.88,178.56,178.68,17806.0,178.6,178.88,178.56,178.68,17806.0
2019-08-29 11:20:00,178.66,179.01,178.53,178.69,4973.0,178.66,179.01,178.53,178.69,4973.0
2019-08-29 11:30:00,178.6,179.1,178.55,178.83,7616.0,178.6,179.1,178.55,178.83,7616.0
2019-08-29 11:40:00,178.76,178.92,178.58,178.59,5116.0,178.76,178.92,178.58,178.59,5116.0
2019-08-29 11:50:00,178.72,178.72,178.44,178.44,3500.0,178.72,178.72,178.44,178.44,3500.0
2019-08-29 12:00:00,178.4,178.46,178.23,178.35,7232.0,178.4,178.46,178.23,178.35,7232.0
2019-08-29 12:10:00,178.39,178.89,178.39,178.89,11849.0,178.39,178.89,178.39,178.89,11849.0
2019-08-29 12:20:00,178.91,178.96,178.75,178.82,3100.0,178.91,178.96,178.75,178.82,3100.0
2019-08-29 12:30:00,178.77,179.22,178.72,179.13,8296.0,178.77,179.22,178.72,179.13,8296.0
2019-08-29 12:40:00,179.12,179.21,178.94,179.02,3884.0,179.12,179.21,178.94,179.02,3884.0
2019-08-29 12:50:00,178.92,179.31,178.87,179.28,3100.0,178.92,179.31,178.87,179.28,3100.0
2019-08-29 13:00:00,179.32,179.83,179.32,179.64,5870.0,179.32,179.83,179.32,179.64,5870.0
2019-08-29 13:10:00,179.61,179.61,179.34,179.56,3550.0,179.61,179.61,179.34,179.56,3550.0
2019-08-29 13:20:00,179.53,179.53,179.37,179.42,4260.0,179.53,179.53,179.37,179.42,4260.0
2019-08-29 13:30:00,179.39,179.94,179.38,179.91,4100.0,179.39,179.94,179.38,179.91,4100.0
2019-08-29 13:40:00,179.93,179.99,179.68,179.73,2940.0,179.93,179.99,179.68,179.73,2940.0
2019-08-29 13:50:00,179.78,180.11,179.78,180.07,2700.0,179.78,180.11,179.78,180.07,2700.0
2019-08-29 14:00:00,180.07,180.25,179.85,179.93,4447.0,180.07,180.25,179.85,179.93,4447.0
2019-08-29 14:10:00,179.91,180.05,179.55,179.58,4123.0,179.91,180.05,179.55,179.58,4123.0
2019-08-29 14:20:00,179.67,179.9,179.67,179.9,2600.0,179.67,179.9,179.67,179.9,2600.0
2019-08-29 14:30:00,179.91,179.99,179.73,179.85,3600.0,179.91,179.99,179.73,179.85,3600.0
2019-08-29 14:40:00,179.85,179.9,179.63,179.69,2400.0,179.85,179.9,179.63,179.69,2400.0
2019-08-29 14:50:00,179.65,179.83,179.56,179.79,2900.0,179.65,179.83,179.56,179.79,2900.0
2019-08-29 15:00:00,179.67,179.76,179.54,179.66,9187.0,179.67,179.76,179.54,179.66,9187.0
2019-08-29 15:10:00,179.69,179.69,179.53,179.58,6183.0,179.69,179.69,179.53,179.58,6183.0
2019-08-29 15:20:00,179.6,179.61,179.23,179.26,10378.0,179.6,179.61,179.23,179.26,10378.0
2019-08-29 15:30:00,179.26,179.38,179.07,179.12,38478.0,179.26,179.38,179.07,179.12,38478.0
2019-08-29 15:40:00,179.12,179.23,179.03,179.12,16280.0,179.12,179.23,179.03,179.12,16280.0
2019-08-29 15:50:00,179.11,179.2,178.58,178.98,102818.0,179.11,179.2,178.58,178.98,102818.0
2019-08-30 09:30:00,180.26,180.85,179.32,180.5,16945.0,180.26,180.85,179.32,180.5,16945.0
2019-08-30 09:40:00,180.3,180.3,179.81,180.2,12387.0,180.3,180.3,179.81,180.2,12387.0
2019-08-30 09:50:00,180.2,180.44,179.5,180.21,20394.0,180.2,180.44,179.5,180.21,20394.0
2019-08-30 10:00:00,180.24,180.66,180.09,180.55,6754.0,180.24,180.66,180.09,180.55,6754.0
2019-08-30 10:10:00,180.67,180.67,180.06,180.55,7242.0,180.67,180.67,180.06,180.55,7242.0
2019-08-30 10:20:00,180.48,180.86,180.35,180.86,14028.0,180.48,180.86,180.35,180.86,14028.0
2019-08-30 10:30:00,180.93,181.2,180.77,180.77,13115.0,180.93,181.2,180.77,180.77,13115.0
2019-08-30 10:40:00,180.8,180.8,180.0,180.0,4916.0,180.8,180.8,180.0,180.0,4916.0
2019-08-30 10:50:00,180.03,180.57,179.9,180.41,7200.0,180.03,180.57,179.9,180.41,7200.0
2019-08-30 11:00:00,180.36,180.38,179.9,179.96,6074.0,180.36,180.38,179.9,179.96,6074.0
2019-08-30 11:10:00,179.97,179.97,179.04,179.07,3769.0,179.97,179.97,179.04,179.07,3769.0
2019-08-30 11:20:00,179.14,179.14,178.76,179.11,2842.0,179.14,179.14,178.76,179.11,2842.0
2019-08-30 11:30:00,179.03,179.34,178.86,178.86,6400.0,179.03,179.34,178.86,178.86,6400.0
2019-08-30 11:40:00,178.84,179.25,178.84,179.19,5320.0,178.84,179.25,178.84,179.19,5320.0
2019-08-30 11:50:00,179.18,179.18,178.93,179.02,3021.0,179.18,179.18,178.93,179.02,3021.0
2019-08-30 12:00:00,178.93,179.2,178.93,179.13,2369.0,178.93,179.2,178.93,179.13,2369.0
2019-08-30 12:10:00,178.92,179.61,178.9,179.57,6001.0,178.92,179.61,178.9,179.57,6001.0
2019-08-30 12:20:00,179.5,179.7,179.41,179.65,1125.0,179.5,179.7,179.41,179.65,1125.0
2019-08-30 12:30:00,179.41,179.62,179.41,179.56,1100.0,179.41,179.62,179.41,179.56,1100.0
2019-08-30 12:40:00,179.56,179.58,179.43,179.47,2157.0,179.56,179.58,179.43,179.47,2157.0
2019-08-30 12:50:00,179.42,180.36,179.17,180.07,16958.0,179.42,180.36,179.17,180.07,16958.0
2019-08-30 13:00:00,180.02,180.07,179.81,179.93,2361.0,180.02,180.07,179.81,179.93,2361.0
2019-08-30 13:10:00,179.81,180.03,179.81,179.92,2000.0,179.81,180.03,179.81,179.92,2000.0
2019-08-30 13:20:00,179.9,179.97,179.82,179.82,2505.0,179.9,179.97,179.82,179.82,2505.0
2019-08-30 13:30:00,179.68,179.76,179.47,179.47,2310.0,179.68,179.76,179.47,179.47,2310.0
2019-08-30 13:40:00,179.47,179.74,179.44,179.64,3800.0,179.47,179.74,179.44,179.64,3800.0
2019-08-30 13:50:00,179.7,179.7,179.31,179.36,5331.0,179.7,179.7,179.31,179.36,5331.0
2019-08-30 14:00:00,179.42,180.14,179.42,180.11,6345.0,179.42,180.14,179.42,180.11,6345.0
2019-08-30 14:10:00,180.1,180.27,179.94,180.0,5225.0,180.1,180.27,179.94,180.0,5225.0
2019-08-30 14:20:00,179.96,179.96,179.45,179.5,13216.0,179.96,179.96,179.45,179.5,13216.0
2019-08-30 14:30:00,179.5,179.5,179.33,179.33,8510.0,179.5,179.5,179.33,179.33,8510.0
2019-08-30 14:40:00,179.39,179.5,179.12,179.23,13337.0,179.39,179.5,179.12,179.23,13337.0
2019-08-30 14:50:00,179.23,179.5,179.17,179.4,7950.0,179.23,179.5,179.17,179.4,7950.0
2019-08-30 15:00:00,179.41,179.41,179.11,179.32,4378.0,179.41,179.41,179.11,179.32,4378.0
2019-08-30 15:10:00,179.24,179.33,179.04,179.07,4058.0,179.24,179.33,179.04,179.07,4058.0
2019-08-30 15:20:00,179.24,179.35,178.82,179.15,18639.0,179.24,179.35,178.82,179.15,18639.0
2019-08-30 15:30:00,179.06,179.53,179.06,179.46,32013.0,179.06,179.53,179.06,179.46,32013.0
2019-08-30 15:40:00,179.49,179.51,179.31,179.44,40000.0,179.49,179.51,179.31,179.44,40000.0
2019-08-30 15:50:00,179.47,180.42,179.46,180.01,130850.0,179.47,180.42,179.46,180.01,130850.0
2019-09-03 09:30:00,180.55,180.73,177.73,179.91,46345.0,180.55,180.73,177.73,179.91,46345.0
2019-09-03 09:40:00,180.14,180.83,179.5,180.62,14988.0,180.14,180.83,179.5,180.62,14988.0
2019-09-03 09:50:00,180.66,181.57,180.37,180.88,12983.0,180.66,181.57,180.37,180.88,12983.0
2019-09-03 10:00:00,180.63,180.65,179.55,180.05,39607.0,180.63,180.65,179.55,180.05,39607.0
2019-09-03 10:10:00,179.99,180.56,179.96,180.0,10300.0,179.99,180.56,179.96,180.0,10300.0
2019-09-03 10:20:00,179.96,180.06,178.89,179.23,17640.0,179.96,180.06,178.89,179.23,17640.0
2019-09-03 10:30:00,179.23,179.33,178.77,178.77,16445.0,179.23,179.33,178.77,178.77,16445.0
2019-09-03 10:40:00,178.85,179.7,178.79,179.67,17034.0,178.85,179.7,178.79,179.67,17034.0
2019-09-03 10:50:00,179.71,180.01,179.47,179.93,7929.0,179.71,180.01,179.47,179.93,7929.0
2019-09-03 11:00:00,179.92,180.01,179.35,179.36,6184.0,179.92,180.01,179.35,179.36,6184.0
2019-09-03 11:10:00,179.35,179.35,178.34,178.99,19332.0,179.35,179.35,178.34,178.99,19332.0
2019-09-03 11:20:00,178.88,179.27,178.58,179.24,9042.0,178.88,179.27,178.58,179.24,9042.0
2019-09-03 11:30:00,179.3,179.65,178.8,178.97,11800.0,179.3,179.65,178.8,178.97,11800.0
2019-09-03 11:40:00,179.05,179.84,178.99,179.84,6579.0,179.05,179.84,178.99,179.84,6579.0
2019-09-03 11:50:00,179.83,179.83,179.27,179.63,5893.0,179.83,179.83,179.27,179.63,5893.0
2019-09-03 12:00:00,179.6,180.07,179.47,179.57,6944.0,179.6,180.07,179.47,179.57,6944.0
2019-09-03 12:10:00,179.62,180.1,179.62,180.07,21005.0,179.62,180.1,179.62,180.07,21005.0
2019-09-03 12:20:00,180.1,180.5,179.82,180.37,24497.0,180.1,180.5,179.82,180.37,24497.0
2019-09-03 12:30:00,180.26,180.26,179.56,179.96,11509.0,180.26,180.26,179.56,179.96,11509.0
2019-09-03 12:40:00,179.91,180.31,179.83,179.9,14167.0,179.91,180.31,179.83,179.9,14167.0
2019-09-03 12:50:00,179.98,180.1,179.11,179.28,13318.0,179.98,180.1,179.11,179.28,13318.0
2019-09-03 13:00:00,179.41,179.41,178.88,178.99,9548.0,179.41,179.41,178.88,178.99,9548.0
2019-09-03 13:10:00,179.03,179.1,178.76,178.9,9368.0,179.03,179.1,178.76,178.9,9368.0
2019-09-03 13:20:00,178.79,178.79,178.33,178.33,9642.0,178.79,178.79,178.33,178.33,9642.0
2019-09-03 13:30:00,178.32,178.32,177.92,178.24,9563.0,178.32,178.32,177.92,178.24,9563.0
2019-09-03 13:40:00,178.3,178.34,177.86,178.0,8009.0,178.3,178.34,177.86,178.0,8009.0
2019-09-03 13:50:00,178.0,178.43,178.0,178.4,12174.0,178.0,178.43,178.0,178.4,12174.0
2019-09-03 14:00:00,178.58,178.63,178.31,178.35,4933.0,178.58,178.63,178.31,178.35,4933.0
2019-09-03 14:10:00,178.38,178.51,177.8,177.8,11715.0,178.38,178.51,177.8,177.8,11715.0
2019-09-03 14:20:00,177.77,178.0,177.57,178.0,11851.0,177.77,178.0,177.57,178.0,11851.0
2019-09-03 14:30:00,177.91,178.02,177.74,177.98,11467.0,177.91,178.02,177.74,177.98,11467.0
2019-09-03 14:40:00,177.94,178.15,177.88,178.06,8844.0,177.94,178.15,177.88,178.06,8844.0
2019-09-03 14:50:00,178.17,178.35,177.92,178.09,14451.0,178.17,178.35,177.92,178.09,14451.0
2019-09-03 15:00:00,178.12,178.29,178.06,178.15,8812.0,178.12,178.29,178.06,178.15,8812.0
2019-09-03 15:10:00,178.13,178.4,178.0,178.31,12079.0,178.13,178.4,178.0,178.31,12079.0
2019-09-03 15:20:00,178.34,178.59,178.21,178.28,13813.0,178.34,178.59,178.21,178.28,13813.0
2019-09-03 15:30:00,178.39,178.53,178.32,178.5,14416.0,178.39,178.53,178.32,178.5,14416.0
2019-09-03 15:40:00,178.47,178.67,178.19,178.49,21235.0,178.47,178.67,178.19,178.49,21235.0
2019-09-03 15:50:00,178.53,179.1,178.48,178.7,77728.0,178.53,179.1,178.48,178.7,77728.0
2019-09-04 09:30:00,179.81,179.81,178.44,178.99,30625.0,179.81,179.81,178.44,178.99,30625.0
2019-09-04 09:40:00,178.75,179.26,178.4,178.95,8072.0,178.75,179.26,178.4,178.95,8072.0
2019-09-04 09:50:00,179.12,179.32,178.59,178.84,10527.0,179.12,179.32,178.59,178.84,10527.0
2019-09-04 10:00:00,178.77,178.95,178.01,178.28,7000.0,178.77,178.95,178.01,178.28,7000.0
2019-09-04 10:10:00,178.15,178.2,177.24,177.56,17501.0,178.15,178.2,177.24,177.56,17501.0
2019-09-04 10:20:00,177.51,177.56,177.05,177.08,3368.0,177.51,177.56,177.05,177.08,3368.0
2019-09-04 10:30:00,177.08,177.08,176.5,176.6,18960.0,177.08,177.08,176.5,176.6,18960.0
2019-09-04 10:40:00,176.54,176.54,175.93,175.98,8193.0,176.54,176.54,175.93,175.98,8193.0
2019-09-04 10:50:00,175.9,176.11,175.66,175.7,13576.0,175.9,176.11,175.66,175.7,13576.0
2019-09-04 11:00:00,175.67,176.15,175.6,175.96,18846.0,175.67,176.15,175.6,175.96,18846.0
2019-09-04 11:10:00,175.96,176.0,175.05,175.09,15422.0,175.96,176.0,175.05,175.09,15422.0
2019-09-04 11:20:00,175.14,175.53,175.02,175.53,23109.0,175.14,175.53,175.02,175.53,23109.0
2019-09-04 11:30:00,175.46,175.79,175.41,175.48,11767.0,175.46,175.79,175.41,175.48,11767.0
2019-09-04 11:40:00,175.5,175.51,174.55,174.56,23833.0,175.5,175.51,174.55,174.56,23833.0
2019-09-04 11:50:00,174.66,174.68,174.29,174.39,9789.0,174.66,174.68,174.29,174.39,9789.0
2019-09-04 12:00:00,174.4,174.4,173.92,173.97,9690.0,174.4,174.4,173.92,173.97,9690.0
2019-09-04 12:10:00,173.95,173.95,173.56,173.89,14529.0,173.95,173.95,173.56,173.89,14529.0
2019-09-04 12:20:00,173.97,174.11,173.82,174.04,8277.0,173.97,174.11,173.82,174.04,8277.0
2019-09-04 12:30:00,174.07,174.26,173.97,174.26,5500.0,174.07,174.26,173.97,174.26,5500.0
2019-09-04 12:40:00,174.21,174.86,174.13,174.8,14265.0,174.21,174.86,174.13,174.8,14265.0
2019-09-04 12:50:00,174.8,175.28,174.75,175.03,8784.0,174.8,175.28,174.75,175.03,8784.0
2019-09-04 13:00:00,175.09,175.89,175.08,175.84,17884.0,175.09,175.89,175.08,175.84,17884.0
2019-09-04 13:10:00,175.78,175.78,175.42,175.56,7816.0,175.78,175.78,175.42,175.56,7816.0
2019-09-04 13:20:00,175.47,175.48,175.05,175.3,16823.0,175.47,175.48,175.05,175.3,16823.0
2019-09-04 13:30:00,175.33,175.38,175.12,175.14,8521.0,175.33,175.38,175.12,175.14,8521.0
2019-09-04 13:40:00,175.12,175.17,174.95,175.1,5662.0,175.12,175.17,174.95,175.1,5662.0
2019-09-04 13:50:00,175.08,175.15,174.87,175.15,8766.0,175.08,175.15,174.87,175.15,8766.0
2019-09-04 14:00:00,175.16,175.72,175.16,175.68,9286.0,175.16,175.72,175.16,175.68,9286.0
2019-09-04 14:10:00,175.66,175.99,175.46,175.95,13336.0,175.66,175.99,175.46,175.95,13336.0
2019-09-04 14:20:00,175.91,176.17,175.69,176.01,10692.0,175.91,176.17,175.69,176.01,10692.0
2019-09-04 14:30:00,176.04,176.55,176.04,176.51,17601.0,176.04,176.55,176.04,176.51,17601.0
2019-09-04 14:40:00,176.5,176.67,175.72,175.86,20929.0,176.5,176.67,175.72,175.86,20929.0
2019-09-04 14:50:00,175.84,176.38,175.73,176.31,7212.0,175.84,176.38,175.73,176.31,7212.0
2019-09-04 15:00:00,176.36,176.66,176.24,176.59,9168.0,176.36,176.66,176.24,176.59,9168.0
2019-09-04 15:10:00,176.53,176.73,176.39,176.58,8588.0,176.53,176.73,176.39,176.58,8588.0
2019-09-04 15:20:00,176.59,176.59,176.34,176.59,13319.0,176.59,176.59,176.34,176.59,13319.0
2019-09-04 15:30:00,176.56,176.71,176.42,176.55,16580.0,176.56,176.71,176.42,176.55,16580.0
2019-09-04 15:40:00,176.57,176.76,176.49,176.57,22901.0,176.57,176.76,176.49,176.57,22901.0
2019-09-04 15:50:00,176.6,176.9,176.6,176.89,68420.0,176.6,176.9,176.6,176.89,68420.0
2019-09-05 09:30:00,178.18,178.18,177.71,177.79,11266.0,178.18,178.18,177.71,177.79,11266.0
2019-09-05 09:40:00,177.36,177.43,177.02,177.35,8669.0,177.36,177.43,177.02,177.35,8669.0
2019-09-05 09:50:00,177.27,178.1,177.19,177.84,12314.0,177.27,178.1,177.19,177.84,12314.0
2019-09-05 10:00:00,177.84,178.45,177.84,178.28,15523.0,177.84,178.45,177.84,178.28,15523.0
2019-09-05 10:10:00,178.13,178.85,178.13,178.78,12053.0,178.13,178.85,178.13,178.78,12053.0
2019-09-05 10:20:00,178.67,178.77,177.97,178.26,7948.0,178.67,178.77,177.97,178.26,7948.0
2019-09-05 10:30:00,178.35,178.74,178.32,178.52,19280.0,178.35,178.74,178.32,178.52,19280.0
2019-09-05 10:40:00,178.44,178.45,177.63,177.7,11608.0,178.44,178.45,177.63,177.7,11608.0
2019-09-05 10:50:00,177.65,178.12,177.62,178.09,6967.0,177.65,178.12,177.62,178.09,6967.0
2019-09-05 11:00:00,178.17,178.63,178.12,178.23,18851.0,178.17,178.63,178.12,178.23,18851.0
2019-09-05 11:10:00,178.31,178.42,178.03,178.11,4943.0,178.31,178.42,178.03,178.11,4943.0
2019-09-05 11:20:00,178.06,178.13,177.69,177.98,8385.0,178.06,178.13,177.69,177.98,8385.0
2019-09-05 11:30:00,177.98,178.31,177.94,178.09,10293.0,177.98,178.31,177.94,178.09,10293.0
2019-09-05 11:40:00,178.07,178.18,177.86,177.98,3200.0,178.07,178.18,177.86,177.98,3200.0
2019-09-05 11:50:00,178.03,178.2,177.92,177.96,2400.0,178.03,178.2,177.92,177.96,2400.0
2019-09-05 12:00:00,177.9,178.36,177.85,178.36,6108.0,177.9,178.36,177.85,178.36,6108.0
2019-09-05 12:10:00,178.44,178.78,178.44,178.51,10925.0,178.44,178.78,178.44,178.51,10925.0
2019-09-05 12:20:00,178.5,178.52,178.33,178.43,1800.0,178.5,178.52,178.33,178.43,1800.0
2019-09-05 12:30:00,178.48,178.5,178.22,178.22,2700.0,178.48,178.5,178.22,178.22,2700.0
2019-09-05 12:40:00,178.2,178.45,178.2,178.3,3100.0,178.2,178.45,178.2,178.3,3100.0
2019-09-05 12:50:00,178.28,178.47,178.27,178.43,5945.0,178.28,178.47,178.27,178.43,5945.0
2019-09-05 13:00:00,178.45,178.53,178.28,178.29,4298.0,178.45,178.53,178.28,178.29,4298.0
2019-09-05 13:10:00,178.38,178.6,178.36,178.57,3816.0,178.38,178.6,178.36,178.57,3816.0
2019-09-05 13:20:00,178.5,178.82,178.5,178.73,9512.0,178.5,178.82,178.5,178.73,9512.0
2019-09-05 13:30:00,178.73,178.76,178.26,178.45,13470.0,178.73,178.76,178.26,178.45,13470.0
2019-09-05 13:40:00,178.39,178.45,178.24,178.28,3551.0,178.39,178.45,178.24,178.28,3551.0
2019-09-05 13:50:00,178.32,178.32,178.12,178.14,3549.0,178.32,178.32,178.12,178.14,3549.0
2019-09-05 14:00:00,178.15,178.59,177.94,178.59,10569.0,178.15,178.59,177.94,178.59,10569.0
2019-09-05 14:10:00,178.59,179.23,178.57,178.83,26636.0,178.59,179.23,178.57,178.83,26636.0
2019-09-05 14:20:00,178.74,179.42,178.61,179.28,16488.0,178.74,179.42,178.61,179.28,16488.0
2019-09-05 14:30:00,179.23,179.32,179.12,179.3,7261.0,179.23,179.32,179.12,179.3,7261.0
2019-09-05 14:40:00,179.26,179.43,179.26,179.43,2063.0,179.26,179.43,179.26,179.43,2063.0
2019-09-05 14:50:00,179.37,179.65,179.34,179.55,12400.0,179.37,179.65,179.34,179.55,12400.0
2019-09-05 15:00:00,179.49,179.76,179.49,179.7,10812.0,179.49,179.76,179.49,179.7,10812.0
2019-09-05 15:10:00,179.74,179.83,179.63,179.78,15637.0,179.74,179.83,179.63,179.78,15637.0
2019-09-05 15:20:00,179.79,179.86,179.55,179.79,13329.0,179.79,179.86,179.55,179.79,13329.0
2019-09-05 15:30:00,179.83,179.87,179.64,179.67,13251.0,179.83,179.87,179.64,179.67,13251.0
2019-09-05 15:40:00,179.64,179.67,179.16,179.18,25658.0,179.64,179.67,179.16,179.18,25658.0
2019-09-05 15:50:00,179.19,180.05,179.12,179.87,133763.0,179.19,180.05,179.12,179.87,133763.0
2019-09-06 09:30:00,180.35,180.56,179.33,180.48,17448.0,180.35,180.56,179.33,180.48,17448.0
2019-09-06 09:40:00,180.5,180.9,180.1,180.55,14324.0,180.5,180.9,180.1,180.55,14324.0
2019-09-06 09:50:00,180.52,180.72,179.77,179.91,7913.0,180.52,180.72,179.77,179.91,7913.0
2019-09-06 10:00:00,179.78,180.18,179.73,180.17,13586.0,179.78,180.18,179.73,180.17,13586.0
2019-09-06 10:10:00,180.37,180.43,180.01,180.38,10517.0,180.37,180.43,180.01,180.38,10517.0
2019-09-06 10:20:00,180.33,180.64,180.22,180.58,9377.0,180.33,180.64,180.22,180.58,9377.0
2019-09-06 10:30:00,180.56,180.77,180.25,180.7,9150.0,180.56,180.77,180.25,180.7,9150.0
2019-09-06 10:40:00,180.69,180.69,180.29,180.32,12105.0,180.69,180.69,180.29,180.32,12105.0
2019-09-06 10:50:00,180.45,180.76,180.3,180.69,26053.0,180.45,180.76,180.3,180.69,26053.0
2019-09-06 11:00:00,180.7,181.21,180.69,181.2,7025.0,180.7,181.21,180.69,181.2,7025.0
2019-09-06 11:10:00,181.1,181.51,181.01,181.5,23378.0,181.1,181.51,181.01,181.5,23378.0
2019-09-06 11:20:00,181.44,181.86,181.44,181.74,6677.0,181.44,181.86,181.44,181.74,6677.0
2019-09-06 11:30:00,181.7,181.72,181.42,181.52,8080.0,181.7,181.72,181.42,181.52,8080.0
2019-09-06 11:40:00,181.56,181.84,181.47,181.63,8100.0,181.56,181.84,181.47,181.63,8100.0
2019-09-06 11:50:00,181.5,181.63,181.38,181.5,25502.0,181.5,181.63,181.38,181.5,25502.0
2019-09-06 12:00:00,181.38,181.75,181.36,181.7,10852.0,181.38,181.75,181.36,181.7,10852.0
2019-09-06 12:10:00,181.65,181.7,181.51,181.62,8223.0,181.65,181.7,181.51,181.62,8223.0
2019-09-06 12:20:00,181.67,181.82,181.55,181.59,6885.0,181.67,181.82,181.55,181.59,6885.0
2019-09-06 12:30:00,181.59,181.87,181.45,181.83,10547.0,181.59,181.87,181.45,181.83,10547.0
2019-09-06 12:40:00,181.86,181.93,181.52,181.59,12690.0,181.86,181.93,181.52,181.59,12690.0
2019-09-06 12:50:00,181.55,182.0,181.46,181.86,15986.0,181.55,182.0,181.46,181.86,15986.0
2019-09-06 13:00:00,181.81,182.0,181.68,181.69,7441.0,181.81,182.0,181.68,181.69,7441.0
2019-09-06 13:10:00,181.58,181.74,181.48,181.48,7502.0,181.58,181.74,181.48,181.48,7502.0
2019-09-06 13:20:00,181.53,181.85,181.48,181.73,9287.0,181.53,181.85,181.48,181.73,9287.0
2019-09-06 13:30:00,181.71,181.78,181.49,181.54,4325.0,181.71,181.78,181.49,181.54,4325.0
2019-09-06 13:40:00,181.52,181.72,181.48,181.72,8632.0,181.52,181.72,181.48,181.72,8632.0
2019-09-06 13:50:00,181.66,181.83,181.58,181.66,5194.0,181.66,181.83,181.58,181.66,5194.0
2019-09-06 14:00:00,181.7,181.75,181.54,181.63,7972.0,181.7,181.75,181.54,181.63,7972.0
2019-09-06 14:10:00,181.63,182.0,181.62,181.79,12486.0,181.63,182.0,181.62,181.79,12486.0
2019-09-06 14:20:00,181.81,181.87,181.64,181.87,8902.0,181.81,181.87,181.64,181.87,8902.0
2019-09-06 14:30:00,181.83,181.9,181.73,181.87,9039.0,181.83,181.9,181.73,181.87,9039.0
2019-09-06 14:40:00,181.9,181.92,181.57,181.79,14500.0,181.9,181.92,181.57,181.79,14500.0
2019-09-06 14:50:00,181.81,182.15,181.76,181.97,13050.0,181.81,182.15,181.76,181.97,13050.0
2019-09-06 15:00:00,181.97,182.0,181.76,181.9,16164.0,181.97,182.0,181.76,181.9,16164.0
2019-09-06 15:10:00,181.97,182.1,181.86,181.99,14530.0,181.97,182.1,181.86,181.99,14530.0
2019-09-06 15:20:00,181.99,182.13,181.86,182.04,18257.0,181.99,182.13,181.86,182.04,18257.0
2019-09-06 15:30:00,182.03,182.07,181.93,181.99,22462.0,182.03,182.07,181.93,181.99,22462.0
2019-09-06 15:40:00,182.0,182.08,181.58,181.63,37307.0,182.0,182.08,181.58,181.63,37307.0
2019-09-06 15:50:00,181.59,181.64,181.1,181.34,113493.0,181.59,181.64,181.1,181.34,113493.0
2019-09-09 09:30:00,181.2,181.28,178.76,178.89,32388.0,181.2,181.28,178.76,178.89,32388.0
2019-09-09 09:40:00,178.88,179.48,178.21,178.55,14184.0,178.88,179.48,178.21,178.55,14184.0
2019-09-09 09:50:00,178.43,178.7,177.23,177.23,23021.0,178.43,178.7,177.23,177.23,23021.0
2019-09-09 10:00:00,177.36,177.6,176.86,177.21,21938.0,177.36,177.6,176.86,177.21,21938.0
2019-09-09 10:10:00,177.28,178.01,177.02,178.0,20900.0,177.28,178.01,177.02,178.0,20900.0
2019-09-09 10:20:00,177.77,177.93,177.27,177.66,20224.0,177.77,177.93,177.27,177.66,20224.0
2019-09-09 10:30:00,177.55,178.16,177.27,177.64,22096.0,177.55,178.16,177.27,177.64,22096.0
2019-09-09 10:40:00,177.55,177.79,177.35,177.43,12352.0,177.55,177.79,177.35,177.43,12352.0
2019-09-09 10:50:00,177.5,178.09,177.49,178.02,9635.0,177.5,178.09,177.49,178.02,9635.0
2019-09-09 11:00:00,178.07,178.19,177.82,177.92,6368.0,178.07,178.19,177.82,177.92,6368.0
2019-09-09 11:10:00,177.88,178.26,177.48,177.64,9741.0,177.88,178.26,177.48,177.64,9741.0
2019-09-09 11:20:00,177.62,177.85,177.43,177.52,6603.0,177.62,177.85,177.43,177.52,6603.0
2019-09-09 11:30:00,177.57,177.81,176.99,177.07,8339.0,177.57,177.81,176.99,177.07,8339.0
2019-09-09 11:40:00,177.1,177.19,176.67,176.84,12479.0,177.1,177.19,176.67,176.84,12479.0
2019-09-09 11:50:00,176.77,177.0,176.57,176.57,8076.0,176.77,177.0,176.57,176.57,8076.0
2019-09-09 12:00:00,176.57,176.58,176.31,176.36,7377.0,176.57,176.58,176.31,176.36,7377.0
2019-09-09 12:10:00,176.41,176.58,175.98,176.06,10001.0,176.41,176.58,175.98,176.06,10001.0
2019-09-09 12:20:00,176.0,176.03,175.67,175.8,6232.0,176.0,176.03,175.67,175.8,6232.0
2019-09-09 12:30:00,175.88,175.88,175.5,175.66,18119.0,175.88,175.88,175.5,175.66,18119.0
2019-09-09 12:40:00,175.62,175.96,175.62,175.8,7158.0,175.62,175.96,175.62,175.8,7158.0
2019-09-09 12:50:00,175.81,176.17,175.8,175.9,9436.0,175.81,176.17,175.8,175.9,9436.0
2019-09-09 13:00:00,175.89,176.34,175.76,176.34,11902.0,175.89,176.34,175.76,176.34,11902.0
2019-09-09 13:10:00,176.39,176.58,176.22,176.58,3093.0,176.39,176.58,176.22,176.58,3093.0
2019-09-09 13:20:00,176.58,176.95,176.51,176.71,7630.0,176.58,176.95,176.51,176.71,7630.0
2019-09-09 13:30:00,176.74,176.9,176.66,176.75,4998.0,176.74,176.9,176.66,176.75,4998.0
2019-09-09 13:40:00,176.89,177.04,176.47,176.74,13270.0,176.89,177.04,176.47,176.74,13270.0
2019-09-09 13:50:00,176.8,176.83,176.63,176.75,5948.0,176.8,176.83,176.63,176.75,5948.0
2019-09-09 14:00:00,176.79,176.96,176.55,176.55,4444.0,176.79,176.96,176.55,176.55,4444.0
2019-09-09 14:10:00,176.48,176.48,175.89,176.01,13172.0,176.48,176.48,175.89,176.01,13172.0
2019-09-09 14:20:00,176.05,176.12,175.65,175.65,11471.0,176.05,176.12,175.65,175.65,11471.0
2019-09-09 14:30:00,175.63,175.67,175.17,175.17,14208.0,175.63,175.67,175.17,175.17,14208.0
2019-09-09 14:40:00,175.2,175.46,175.06,175.35,12895.0,175.2,175.46,175.06,175.35,12895.0
2019-09-09 14:50:00,175.31,175.34,175.03,175.07,8564.0,175.31,175.34,175.03,175.07,8564.0
2019-09-09 15:00:00,175.08,175.31,174.86,175.13,12710.0,175.08,175.31,174.86,175.13,12710.0
2019-09-09 15:10:00,175.09,175.38,175.09,175.28,12936.0,175.09,175.38,175.09,175.28,12936.0
2019-09-09 15:20:00,175.26,175.26,174.75,174.81,16046.0,175.26,175.26,174.75,174.81,16046.0
2019-09-09 15:30:00,174.81,175.16,174.74,175.13,22732.0,174.81,175.16,174.74,175.13,22732.0
2019-09-09 15:40:00,175.13,175.22,175.0,175.01,31273.0,175.13,175.22,175.0,175.01,31273.0
2019-09-09 15:50:00,174.98,175.2,174.45,174.81,128497.0,174.98,175.2,174.45,174.81,128497.0
2019-09-10 09:30:00,174.0,174.14,171.9,172.13,33832.0,174.0,174.14,171.9,172.13,33832.0
2019-09-10 09:40:00,172.13,172.3,171.2,171.21,23779.0,172.13,172.3,171.2,171.21,23779.0
2019-09-10 09:50:00,171.12,171.15,169.36,169.72,74891.0,171.12,171.15,169.36,169.72,74891.0
2019-09-10 10:00:00,169.49,170.41,169.19,169.25,29877.0,169.49,170.41,169.19,169.25,29877.0
2019-09-10 10:10:00,169.17,169.6,167.7,168.03,56331.0,169.17,169.6,167.7,168.03,56331.0
2019-09-10 10:20:00,168.13,169.1,167.96,168.36,66434.0,168.13,169.1,167.96,168.36,66434.0
2019-09-10 10:30:00,168.35,168.45,167.31,167.37,55722.0,168.35,168.45,167.31,167.37,55722.0
2019-09-10 10:40:00,167.32,167.41,166.86,167.08,19946.0,167.32,167.41,166.86,167.08,19946.0
2019-09-10 10:50:00,167.08,167.57,166.64,167.45,91430.0,167.08,167.57,166.64,167.45,91430.0
2019-09-10 11:00:00,167.48,168.01,167.42,167.94,37285.0,167.48,168.01,167.42,167.94,37285.0
2019-09-10 11:10:00,167.89,168.24,167.55,167.57,58824.0,167.89,168.24,167.55,167.57,58824.0
2019-09-10 11:20:00,167.55,167.74,167.37,167.72,23976.0,167.55,167.74,167.37,167.72,23976.0
2019-09-10 11:30:00,167.78,168.25,167.73,168.08,43382.0,167.78,168.25,167.73,168.08,43382.0
2019-09-10 11:40:00,168.07,168.79,167.63,168.54,99815.0,168.07,168.79,167.63,168.54,99815.0
2019-09-10 11:50:00,168.53,169.77,168.53,169.36,24566.0,168.53,169.77,168.53,169.36,24566.0
2019-09-10 12:00:00,169.47,169.68,169.17,169.68,113728.0,169.47,169.68,169.17,169.68,113728.0
2019-09-10 12:10:00,169.61,171.0,169.52,170.99,21957.0,169.61,171.0,169.52,170.99,21957.0
2019-09-10 12:20:00,171.0,171.43,170.68,171.4,53047.0,171.0,171.43,170.68,171.4,53047.0
2019-09-10 12:30:00,171.36,171.36,170.86,170.96,12136.0,171.36,171.36,170.86,170.96,12136.0
2019-09-10 12:40:00,171.11,171.41,170.91,171.11,15483.0,171.11,171.41,170.91,171.11,15483.0
2019-09-10 12:50:00,171.1,171.3,170.62,170.63,18630.0,171.1,171.3,170.62,170.63,18630.0
2019-09-10 13:00:00,170.59,171.08,170.57,170.65,14259.0,170.59,171.08,170.57,170.65,14259.0
2019-09-10 13:10:00,170.75,170.95,170.31,170.45,6566.0,170.75,170.95,170.31,170.45,6566.0
2019-09-10 13:20:00,170.42,170.76,170.42,170.63,5944.0,170.42,170.76,170.42,170.63,5944.0
2019-09-10 13:30:00,170.78,170.98,170.56,170.79,16051.0,170.78,170.98,170.56,170.79,16051.0
2019-09-10 13:40:00,170.74,170.9,170.42,170.88,9972.0,170.74,170.9,170.42,170.88,9972.0
2019-09-10 13:50:00,170.83,170.95,170.56,170.64,9591.0,170.83,170.95,170.56,170.64,9591.0
2019-09-10 14:00:00,170.6,170.68,170.33,170.41,5410.0,170.6,170.68,170.33,170.41,5410.0
2019-09-10 14:10:00,170.36,170.4,170.0,170.0,4939.0,170.36,170.4,170.0,170.0,4939.0
2019-09-10 14:20:00,169.96,170.33,169.77,170.07,13728.0,169.96,170.33,169.77,170.07,13728.0
2019-09-10 14:30:00,170.05,170.38,169.95,170.0,12789.0,170.05,170.38,169.95,170.0,12789.0
2019-09-10 14:40:00,169.9,170.23,169.78,170.06,6622.0,169.9,170.23,169.78,170.06,6622.0
2019-09-10 14:50:00,169.97,170.11,169.8,169.88,9260.0,169.97,170.11,169.8,169.88,9260.0
2019-09-10 15:00:00,169.91,170.13,169.87,169.91,12740.0,169.91,170.13,169.87,169.91,12740.0
2019-09-10 15:10:00,169.89,170.02,169.86,169.98,12143.0,169.89,170.02,169.86,169.98,12143.0
2019-09-10 15:20:00,169.98,170.02,169.62,169.84,16439.0,169.98,170.02,169.62,169.84,16439.0
2019-09-10 15:30:00,169.86,170.4,169.81,170.24,21884.0,169.86,170.4,169.81,170.24,21884.0
2019-09-10 15:40:00,170.2,170.6,170.2,170.58,28905.0,170.2,170.6,170.2,170.58,28905.0
2019-09-10 15:50:00,170.6,171.01,170.42,171.01,102569.0,170.6,171.01,170.42,171.01,102569.0
2019-09-11 09:30:00,171.19,172.73,170.9,172.73,52230.0,171.19,172.73,170.9,172.73,52230.0
2019-09-11 09:40:00,172.76,173.19,171.63,172.74,18288.0,172.76,173.19,171.63,172.74,18288.0
2019-09-11 09:50:00,172.55,173.12,172.16,172.95,39353.0,172.55,173.12,172.16,172.95,39353.0
2019-09-11 10:00:00,173.07,173.61,172.76,173.05,26329.0,173.07,173.61,172.76,173.05,26329.0
2019-09-11 10:10:00,172.97,173.18,172.78,173.08,16358.0,172.97,173.18,172.78,173.08,16358.0
2019-09-11 10:20:00,173.1,173.1,172.21,172.28,19914.0,173.1,173.1,172.21,172.28,19914.0
2019-09-11 10:30:00,172.25,172.85,172.24,172.81,9648.0,172.25,172.85,172.24,172.81,9648.0
2019-09-11 10:40:00,172.74,173.02,171.54,172.26,44933.0,172.74,173.02,171.54,172.26,44933.0
2019-09-11 10:50:00,172.28,172.76,172.19,172.48,10400.0,172.28,172.76,172.19,172.48,10400.0
2019-09-11 11:00:00,172.53,172.6,172.23,172.46,4497.0,172.53,172.6,172.23,172.46,4497.0
2019-09-11 11:10:00,172.49,172.5,171.9,172.06,14702.0,172.49,172.5,171.9,172.06,14702.0
2019-09-11 11:20:00,172.02,172.27,171.56,171.56,25707.0,172.02,172.27,171.56,171.56,25707.0
2019-09-11 11:30:00,171.59,172.29,171.59,172.07,14305.0,171.59,172.29,171.59,172.07,14305.0
2019-09-11 11:40:00,172.01,172.5,171.96,172.27,9905.0,172.01,172.5,171.96,172.27,9905.0
2019-09-11 11:50:00,172.24,172.5,172.07,172.07,13508.0,172.24,172.5,172.07,172.07,13508.0
2019-09-11 12:00:00,172.09,172.53,171.87,172.33,38247.0,172.09,172.53,171.87,172.33,38247.0
2019-09-11 12:10:00,172.33,172.49,172.06,172.25,8148.0,172.33,172.49,172.06,172.25,8148.0
2019-09-11 12:20:00,172.25,172.46,172.16,172.46,4250.0,172.25,172.46,172.16,172.46,4250.0
2019-09-11 12:30:00,172.38,172.67,172.38,172.56,15953.0,172.38,172.67,172.38,172.56,15953.0
2019-09-11 12:40:00,172.55,172.55,172.41,172.41,5402.0,172.55,172.55,172.41,172.41,5402.0
2019-09-11 12:50:00,172.45,172.75,172.38,172.75,5289.0,172.45,172.75,172.38,172.75,5289.0
2019-09-11 13:00:00,172.69,173.12,172.69,172.94,15650.0,172.69,173.12,172.69,172.94,15650.0
2019-09-11 13:10:00,172.88,173.1,172.81,172.99,9310.0,172.88,173.1,172.81,172.99,9310.0
2019-09-11 13:20:00,172.95,173.09,172.78,172.83,5000.0,172.95,173.09,172.78,172.83,5000.0
2019-09-11 13:30:00,172.86,173.17,172.83,173.0,9352.0,172.86,173.17,172.83,173.0,9352.0
2019-09-11 13:40:00,173.01,173.13,172.93,173.09,8710.0,173.01,173.13,172.93,173.09,8710.0
2019-09-11 13:50:00,173.06,173.25,172.95,173.02,8453.0,173.06,173.25,172.95,173.02,8453.0
2019-09-11 14:00:00,173.05,173.1,173.0,173.05,4965.0,173.05,173.1,173.0,173.05,4965.0
2019-09-11 14:10:00,173.09,173.27,173.04,173.21,7771.0,173.09,173.27,173.04,173.21,7771.0
2019-09-11 14:20:00,173.18,173.46,173.17,173.25,13583.0,173.18,173.46,173.17,173.25,13583.0
2019-09-11 14:30:00,173.3,173.3,172.85,173.14,11912.0,173.3,173.3,172.85,173.14,11912.0
2019-09-11 14:40:00,173.1,173.17,173.04,173.11,5941.0,173.1,173.17,173.04,173.11,5941.0
2019-09-11 14:50:00,173.06,173.13,172.79,172.87,8963.0,173.06,173.13,172.79,172.87,8963.0
2019-09-11 15:00:00,172.95,172.95,172.55,172.75,16568.0,172.95,172.95,172.55,172.75,16568.0
2019-09-11 15:10:00,172.75,172.91,172.73,172.78,6193.0,172.75,172.91,172.73,172.78,6193.0
2019-09-11 15:20:00,172.8,172.84,172.64,172.68,12705.0,172.8,172.84,172.64,172.68,12705.0
2019-09-11 15:30:00,172.71,172.78,172.62,172.64,22041.0,172.71,172.78,172.62,172.64,22041.0
2019-09-11 15:40:00,172.61,172.82,172.42,172.72,24358.0,172.61,172.82,172.42,172.72,24358.0
2019-09-11 15:50:00,172.73,173.24,172.72,173.19,87221.0,172.73,173.24,172.72,173.19,87221.0
2019-09-12 09:30:00,174.39,175.45,174.24,175.04,20055.0,174.39,175.45,174.24,175.04,20055.0
2019-09-12 09:40:00,175.11,175.16,174.5,174.96,10506.0,175.11,175.16,174.5,174.96,10506.0
2019-09-12 09:50:00,174.97,175.14,174.78,175.14,19247.0,174.97,175.14,174.78,175.14,19247.0
2019-09-12 10:00:00,175.14,175.18,173.99,173.99,10583.0,175.14,175.18,173.99,173.99,10583.0
2019-09-12 10:10:00,173.96,175.18,173.8,174.47,60203.0,173.96,175.18,173.8,174.47,60203.0
2019-09-12 10:20:00,174.52,174.72,173.97,173.99,8446.0,174.52,174.72,173.97,173.99,8446.0
2019-09-12 10:30:00,174.03,174.11,172.76,173.37,13505.0,174.03,174.11,172.76,173.37,13505.0
2019-09-12 10:40:00,173.47,173.5,172.84,173.17,12005.0,173.47,173.5,172.84,173.17,12005.0
2019-09-12 10:50:00,173.11,173.11,172.19,172.93,18482.0,173.11,173.11,172.19,172.93,18482.0
2019-09-12 11:00:00,172.79,173.04,172.71,172.72,7043.0,172.79,173.04,172.71,172.72,7043.0
2019-09-12 11:10:00,172.66,173.04,172.47,172.96,7499.0,172.66,173.04,172.47,172.96,7499.0
2019-09-12 11:20:00,172.97,173.11,172.9,173.0,6629.0,172.97,173.11,172.9,173.0,6629.0
2019-09-12 11:30:00,173.02,173.02,172.22,172.22,21488.0,173.02,173.02,172.22,172.22,21488.0
2019-09-12 11:40:00,172.47,173.17,172.47,173.07,8433.0,172.47,173.17,172.47,173.07,8433.0
2019-09-12 11:50:00,173.06,173.15,172.64,172.75,5474.0,173.06,173.15,172.64,172.75,5474.0
2019-09-12 12:00:00,172.82,172.99,172.61,172.61,5912.0,172.82,172.99,172.61,172.61,5912.0
2019-09-12 12:10:00,172.73,172.84,172.45,172.48,7049.0,172.73,172.84,172.45,172.48,7049.0
2019-09-12 12:20:00,172.45,172.51,172.17,172.51,8418.0,172.45,172.51,172.17,172.51,8418.0
2019-09-12 12:30:00,172.44,172.6,172.17,172.22,16758.0,172.44,172.6,172.17,172.22,16758.0
2019-09-12 12:40:00,172.22,172.33,172.0,172.26,13108.0,172.22,172.33,172.0,172.26,13108.0
2019-09-12 12:50:00,172.27,172.53,172.24,172.36,9241.0,172.27,172.53,172.24,172.36,9241.0
2019-09-12 13:00:00,172.37,172.78,172.35,172.78,7091.0,172.37,172.78,172.35,172.78,7091.0
2019-09-12 13:10:00,172.69,172.91,172.65,172.77,6095.0,172.69,172.91,172.65,172.77,6095.0
2019-09-12 13:20:00,172.83,172.94,172.61,172.83,4334.0,172.83,172.94,172.61,172.83,4334.0
2019-09-12 13:30:00,172.77,172.93,172.76,172.77,3527.0,172.77,172.93,172.76,172.77,3527.0
2019-09-12 13:40:00,172.78,173.15,172.78,173.13,4100.0,172.78,173.15,172.78,173.13,4100.0
2019-09-12 13:50:00,173.09,173.29,173.06,173.16,6335.0,173.09,173.29,173.06,173.16,6335.0
2019-09-12 14:00:00,173.08,173.58,173.08,173.5,8315.0,173.08,173.58,173.08,173.5,8315.0
2019-09-12 14:10:00,173.6,173.6,173.3,173.38,3530.0,173.6,173.6,173.3,173.38,3530.0
2019-09-12 14:20:00,173.42,173.73,173.34,173.62,9204.0,173.42,173.73,173.34,173.62,9204.0
2019-09-12 14:30:00,173.58,173.99,173.58,173.9,6915.0,173.58,173.99,173.58,173.9,6915.0
2019-09-12 14:40:00,173.96,174.0,173.68,173.74,9477.0,173.96,174.0,173.68,173.74,9477.0
2019-09-12 14:50:00,173.78,173.79,173.31,173.31,5030.0,173.78,173.79,173.31,173.31,5030.0
2019-09-12 15:00:00,173.28,173.38,172.97,173.08,9378.0,173.28,173.38,172.97,173.08,9378.0
2019-09-12 15:10:00,173.09,173.21,172.93,172.93,8365.0,173.09,173.21,172.93,172.93,8365.0
2019-09-12 15:20:00,172.89,173.03,172.86,172.95,8187.0,172.89,173.03,172.86,172.95,8187.0
2019-09-12 15:30:00,172.89,173.08,172.75,172.84,11800.0,172.89,173.08,172.75,172.84,11800.0
2019-09-12 15:40:00,172.88,173.08,172.83,172.84,14009.0,172.88,173.08,172.83,172.84,14009.0
2019-09-12 15:50:00,172.83,172.88,172.23,172.49,89736.0,172.83,172.88,172.23,172.49,89736.0
2019-09-13 09:30:00,173.16,174.23,172.56,173.93,10083.0,173.16,174.23,172.56,173.93,10083.0
2019-09-13 09:40:00,173.71,173.71,172.78,173.01,2610.0,173.71,173.71,172.78,173.01,2610.0
2019-09-13 09:50:00,173.12,173.39,172.45,173.23,8322.0,173.12,173.39,172.45,173.23,8322.0
2019-09-13 10:00:00,173.46,173.53,172.92,173.53,6326.0,173.46,173.53,172.92,173.53,6326.0
2019-09-13 10:10:00,173.42,173.97,173.09,173.97,25157.0,173.42,173.97,173.09,173.97,25157.0
2019-09-13 10:20:00,173.98,174.46,173.79,174.15,34437.0,173.98,174.46,173.79,174.15,34437.0
2019-09-13 10:30:00,174.08,174.4,173.99,174.23,5600.0,174.08,174.4,173.99,174.23,5600.0
2019-09-13 10:40:00,174.1,174.7,174.07,174.7,5700.0,174.1,174.7,174.07,174.7,5700.0
2019-09-13 10:50:00,174.61,174.86,174.53,174.84,7668.0,174.61,174.86,174.53,174.84,7668.0
2019-09-13 11:00:00,174.76,175.29,174.74,175.27,12201.0,174.76,175.29,174.74,175.27,12201.0
2019-09-13 11:10:00,175.25,175.57,175.0,175.37,19126.0,175.25,175.57,175.0,175.37,19126.0
2019-09-13 11:20:00,175.25,175.53,175.1,175.21,23631.0,175.25,175.53,175.1,175.21,23631.0
2019-09-13 11:30:00,175.22,175.41,175.12,175.25,24349.0,175.22,175.41,175.12,175.25,24349.0
2019-09-13 11:40:00,175.22,175.63,175.17,175.43,17923.0,175.22,175.63,175.17,175.43,17923.0
2019-09-13 11:50:00,175.39,175.44,175.16,175.26,8995.0,175.39,175.44,175.16,175.26,8995.0
2019-09-13 12:00:00,175.22,175.59,175.22,175.59,8432.0,175.22,175.59,175.22,175.59,8432.0
2019-09-13 12:10:00,175.59,175.79,175.54,175.74,11818.0,175.59,175.79,175.54,175.74,11818.0
2019-09-13 12:20:00,175.73,175.76,175.43,175.46,9131.0,175.73,175.76,175.43,175.46,9131.0
2019-09-13 12:30:00,175.47,175.51,175.11,175.23,13800.0,175.47,175.51,175.11,175.23,13800.0
2019-09-13 12:40:00,175.23,175.35,175.14,175.22,23948.0,175.23,175.35,175.14,175.22,23948.0
2019-09-13 12:50:00,175.21,175.34,174.94,174.94,38066.0,175.21,175.34,174.94,174.94,38066.0
2019-09-13 13:00:00,174.88,175.13,174.83,175.13,10192.0,174.88,175.13,174.83,175.13,10192.0
2019-09-13 13:10:00,175.15,175.32,175.1,175.25,10014.0,175.15,175.32,175.1,175.25,10014.0
2019-09-13 13:20:00,175.26,175.41,175.22,175.34,5668.0,175.26,175.41,175.22,175.34,5668.0
2019-09-13 13:30:00,175.34,175.43,175.3,175.38,6101.0,175.34,175.43,175.3,175.38,6101.0
2019-09-13 13:40:00,175.39,175.39,175.13,175.38,18909.0,175.39,175.39,175.13,175.38,18909.0
2019-09-13 13:50:00,175.38,175.66,175.28,175.28,7550.0,175.38,175.66,175.28,175.28,7550.0
2019-09-13 14:00:00,175.37,175.43,175.26,175.28,3372.0,175.37,175.43,175.26,175.28,3372.0
2019-09-13 14:10:00,175.21,175.33,175.13,175.22,17037.0,175.21,175.33,175.13,175.22,17037.0
2019-09-13 14:20:00,175.23,175.53,175.22,175.53,8042.0,175.23,175.53,175.22,175.53,8042.0
2019-09-13 14:30:00,175.53,175.64,175.46,175.57,7600.0,175.53,175.64,175.46,175.57,7600.0
2019-09-13 14:40:00,175.63,175.66,175.36,175.41,5933.0,175.63,175.66,175.36,175.41,5933.0
2019-09-13 14:50:00,175.45,175.62,175.31,175.31,15250.0,175.45,175.62,175.31,175.31,15250.0
2019-09-13 15:00:00,175.35,175.38,174.64,174.74,34614.0,175.35,175.38,174.64,174.74,34614.0
2019-09-13 15:10:00,174.74,174.96,174.39,174.46,21700.0,174.74,174.96,174.39,174.46,21700.0
2019-09-13 15:20:00,174.49,174.64,174.42,174.59,6700.0,174.49,174.64,174.42,174.59,6700.0
2019-09-13 15:30:00,174.59,174.71,174.48,174.71,24917.0,174.59,174.71,174.48,174.71,24917.0
2019-09-13 15:40:00,174.65,174.67,174.41,174.63,28514.0,174.65,174.67,174.41,174.63,28514.0
2019-09-13 15:50:00,174.69,175.04,174.55,174.95,152091.0,174.69,175.04,174.55,174.95,152091.0
2019-09-16 09:30:00,173.89,175.01,173.13,174.94,14009.0,173.89,175.01,173.13,174.94,14009.0
2019-09-16 09:40:00,174.74,176.87,174.74,176.69,11628.0,174.74,176.87,174.74,176.69,11628.0
2019-09-16 09:50:00,176.69,177.12,176.3,176.61,15392.0,176.69,177.12,176.3,176.61,15392.0
2019-09-16 10:00:00,176.63,176.66,176.0,176.13,10203.0,176.63,176.66,176.0,176.13,10203.0
2019-09-16 10:10:00,176.14,176.93,176.13,176.77,8419.0,176.14,176.93,176.13,176.77,8419.0
2019-09-16 10:20:00,176.68,176.94,176.55,176.55,5305.0,176.68,176.94,176.55,176.55,5305.0
2019-09-16 10:30:00,176.68,176.72,176.2,176.72,10152.0,176.68,176.72,176.2,176.72,10152.0
2019-09-16 10:40:00,176.6,176.92,176.53,176.53,11639.0,176.6,176.92,176.53,176.53,11639.0
2019-09-16 10:50:00,176.56,177.02,176.55,176.84,9952.0,176.56,177.02,176.55,176.84,9952.0
2019-09-16 11:00:00,176.75,177.25,176.61,177.17,21043.0,176.75,177.25,176.61,177.17,21043.0
2019-09-16 11:10:00,177.28,177.29,176.94,177.03,5327.0,177.28,177.29,176.94,177.03,5327.0
2019-09-16 11:20:00,177.12,177.44,176.88,177.26,3994.0,177.12,177.44,176.88,177.26,3994.0
2019-09-16 11:30:00,177.26,177.29,176.92,176.96,9429.0,177.26,177.29,176.92,176.96,9429.0
2019-09-16 11:40:00,176.89,177.13,176.89,177.05,14592.0,176.89,177.13,176.89,177.05,14592.0
2019-09-16 11:50:00,177.0,177.31,176.87,176.87,11104.0,177.0,177.31,176.87,176.87,11104.0
2019-09-16 12:00:00,176.95,177.27,176.95,177.17,4757.0,176.95,177.27,176.95,177.17,4757.0
2019-09-16 12:10:00,177.24,177.35,177.22,177.24,3779.0,177.24,177.35,177.22,177.24,3779.0
2019-09-16 12:20:00,177.27,177.45,177.09,177.45,6698.0,177.27,177.45,177.09,177.45,6698.0
2019-09-16 12:30:00,177.4,177.55,177.38,177.47,4410.0,177.4,177.55,177.38,177.47,4410.0
2019-09-16 12:40:00,177.5,177.53,177.2,177.39,6688.0,177.5,177.53,177.2,177.39,6688.0
2019-09-16 12:50:00,177.44,177.54,177.33,177.53,7849.0,177.44,177.54,177.33,177.53,7849.0
2019-09-16 13:00:00,177.53,177.53,177.3,177.36,7526.0,177.53,177.53,177.3,177.36,7526.0
2019-09-16 13:10:00,177.32,177.46,177.31,177.41,4268.0,177.32,177.46,177.31,177.41,4268.0
2019-09-16 13:20:00,177.4,177.59,177.36,177.46,3200.0,177.4,177.59,177.36,177.46,3200.0
2019-09-16 13:30:00,177.49,177.58,177.31,177.46,8038.0,177.49,177.58,177.31,177.46,8038.0
2019-09-16 13:40:00,177.49,177.63,177.34,177.43,7405.0,177.49,177.63,177.34,177.43,7405.0
2019-09-16 13:50:00,177.4,177.69,177.33,177.65,3524.0,177.4,177.69,177.33,177.65,3524.0
2019-09-16 14:00:00,177.66,177.69,177.38,177.5,6935.0,177.66,177.69,177.38,177.5,6935.0
2019-09-16 14:10:00,177.46,177.59,177.43,177.55,7924.0,177.46,177.59,177.43,177.55,7924.0
2019-09-16 14:20:00,177.47,177.57,177.29,177.42,4300.0,177.47,177.57,177.29,177.42,4300.0
2019-09-16 14:30:00,177.44,177.71,177.37,177.7,25934.0,177.44,177.71,177.37,177.7,25934.0
2019-09-16 14:40:00,177.67,177.67,177.45,177.48,10698.0,177.67,177.67,177.45,177.48,10698.0
2019-09-16 14:50:00,177.53,177.83,177.48,177.83,8866.0,177.53,177.83,177.48,177.83,8866.0
2019-09-16 15:00:00,177.78,177.94,177.74,177.92,15819.0,177.78,177.94,177.74,177.92,15819.0
2019-09-16 15:10:00,177.88,178.09,177.85,178.03,29760.0,177.88,178.09,177.85,178.03,29760.0
2019-09-16 15:20:00,177.99,178.03,177.75,177.78,45346.0,177.99,178.03,177.75,177.78,45346.0
2019-09-16 15:30:00,177.72,177.98,177.46,177.54,43405.0,177.72,177.98,177.46,177.54,43405.0
2019-09-16 15:40:00,177.53,177.99,177.46,177.72,39994.0,177.53,177.99,177.46,177.72,39994.0
2019-09-16 15:50:00,177.68,177.75,177.48,177.55,66997.0,177.68,177.75,177.48,177.55,66997.0
2019-09-17 09:30:00,173.49,176.04,173.02,175.66,63859.0,173.49,176.04,173.02,175.66,63859.0
2019-09-17 09:40:00,175.72,176.31,175.72,175.97,17815.0,175.72,176.31,175.72,175.97,17815.0
2019-09-17 09:50:00,176.06,176.35,175.64,175.88,24932.0,176.06,176.35,175.64,175.88,24932.0
2019-09-17 10:00:00,175.98,176.02,175.72,175.87,25498.0,175.98,176.02,175.72,175.87,25498.0
2019-09-17 10:10:00,175.89,176.04,175.51,175.57,16178.0,175.89,176.04,175.51,175.57,16178.0
2019-09-17 10:20:00,175.6,176.0,175.57,175.99,19913.0,175.6,176.0,175.57,175.99,19913.0
2019-09-17 10:30:00,176.02,176.35,176.02,176.26,12620.0,176.02,176.35,176.02,176.26,12620.0
2019-09-17 10:40:00,176.33,176.39,176.1,176.3,4200.0,176.33,176.39,176.1,176.3,4200.0
2019-09-17 10:50:00,176.26,177.01,176.25,176.97,16855.0,176.26,177.01,176.25,176.97,16855.0
2019-09-17 11:00:00,176.96,177.82,176.78,177.2,29549.0,176.96,177.82,176.78,177.2,29549.0
2019-09-17 11:10:00,177.19,177.24,176.88,176.9,11808.0,177.19,177.24,176.88,176.9,11808.0
2019-09-17 11:20:00,176.86,177.23,176.86,176.96,11897.0,176.86,177.23,176.86,176.96,11897.0
2019-09-17 11:30:00,176.96,177.27,176.86,177.27,6331.0,176.96,177.27,176.86,177.27,6331.0
2019-09-17 11:40:00,177.22,177.22,176.94,177.05,6600.0,177.22,177.22,176.94,177.05,6600.0
2019-09-17 11:50:00,177.02,177.08,176.89,176.99,11031.0,177.02,177.08,176.89,176.99,11031.0
2019-09-17 12:00:00,176.98,177.75,176.84,177.23,20510.0,176.98,177.75,176.84,177.23,20510.0
2019-09-17 12:10:00,177.24,177.25,176.71,177.1,14519.0,177.24,177.25,176.71,177.1,14519.0
2019-09-17 12:20:00,177.14,177.2,176.86,177.0,19766.0,177.14,177.2,176.86,177.0,19766.0
2019-09-17 12:30:00,176.96,176.96,176.26,176.5,11855.0,176.96,176.96,176.26,176.5,11855.0
2019-09-17 12:40:00,176.65,176.82,176.62,176.76,5436.0,176.65,176.82,176.62,176.76,5436.0
2019-09-17 12:50:00,176.73,176.73,176.09,176.15,11803.0,176.73,176.73,176.09,176.15,11803.0
2019-09-17 13:00:00,176.08,176.35,175.86,176.2,11930.0,176.08,176.35,175.86,176.2,11930.0
2019-09-17 13:10:00,176.23,176.53,175.8,176.19,10496.0,176.23,176.53,175.8,176.19,10496.0
2019-09-17 13:20:00,176.21,176.21,176.04,176.09,8340.0,176.21,176.21,176.04,176.09,8340.0
2019-09-17 13:30:00,176.09,176.14,175.94,176.04,11000.0,176.09,176.14,175.94,176.04,11000.0
2019-09-17 13:40:00,176.02,176.13,175.97,176.02,7624.0,176.02,176.13,175.97,176.02,7624.0
2019-09-17 13:50:00,176.06,176.36,176.04,176.19,8624.0,176.06,176.36,176.04,176.19,8624.0
2019-09-17 14:00:00,176.2,176.3,176.12,176.13,3600.0,176.2,176.3,176.12,176.13,3600.0
2019-09-17 14:10:00,176.14,176.16,175.94,175.95,9585.0,176.14,176.16,175.94,175.95,9585.0
2019-09-17 14:20:00,175.96,176.12,175.91,175.92,14495.0,175.96,176.12,175.91,175.92,14495.0
2019-09-17 14:30:00,175.93,175.98,175.61,175.64,8130.0,175.93,175.98,175.61,175.64,8130.0
2019-09-17 14:40:00,175.64,175.99,175.6,175.99,11825.0,175.64,175.99,175.6,175.99,11825.0
2019-09-17 14:50:00,175.9,175.95,175.81,175.93,8625.0,175.9,175.95,175.81,175.93,8625.0
2019-09-17 15:00:00,175.99,176.1,175.97,176.02,11820.0,175.99,176.1,175.97,176.02,11820.0
2019-09-17 15:10:00,176.01,176.05,175.74,175.89,14701.0,176.01,176.05,175.74,175.89,14701.0
2019-09-17 15:20:00,175.88,176.12,175.76,176.07,10363.0,175.88,176.12,175.76,176.07,10363.0
2019-09-17 15:30:00,176.07,176.13,175.86,175.96,23573.0,176.07,176.13,175.86,175.96,23573.0
2019-09-17 15:40:00,175.94,176.08,175.78,176.06,35639.0,175.94,176.08,175.78,176.06,35639.0
2019-09-17 15:50:00,176.08,176.2,175.76,176.0,82611.0,176.08,176.2,175.76,176.0,82611.0
2019-09-18 09:30:00,176.01,176.5,174.63,175.58,25948.0,176.01,176.5,174.63,175.58,25948.0
2019-09-18 09:40:00,175.16,175.16,173.95,174.31,14367.0,175.16,175.16,173.95,174.31,14367.0
2019-09-18 09:50:00,174.19,174.6,173.67,173.99,14091.0,174.19,174.6,173.67,173.99,14091.0
2019-09-18 10:00:00,173.97,174.13,172.99,173.05,15413.0,173.97,174.13,172.99,173.05,15413.0
2019-09-18 10:10:00,173.08,173.13,171.96,172.04,54797.0,173.08,173.13,171.96,172.04,54797.0
2019-09-18 10:20:00,172.02,172.83,172.02,172.77,15156.0,172.02,172.83,172.02,172.77,15156.0
2019-09-18 10:30:00,173.14,173.92,173.14,173.83,12987.0,173.14,173.92,173.14,173.83,12987.0
2019-09-18 10:40:00,173.8,174.09,173.57,173.64,18099.0,173.8,174.09,173.57,173.64,18099.0
2019-09-18 10:50:00,173.65,174.16,173.65,174.16,18715.0,173.65,174.16,173.65,174.16,18715.0
2019-09-18 11:00:00,174.15,174.47,173.98,174.25,38666.0,174.15,174.47,173.98,174.25,38666.0
2019-09-18 11:10:00,174.26,174.48,174.04,174.35,67034.0,174.26,174.48,174.04,174.35,67034.0
2019-09-18 11:20:00,174.48,174.8,174.4,174.8,5569.0,174.48,174.8,174.4,174.8,5569.0
2019-09-18 11:30:00,174.79,175.09,174.62,174.96,13554.0,174.79,175.09,174.62,174.96,13554.0
2019-09-18 11:40:00,174.96,175.13,174.86,175.04,9796.0,174.96,175.13,174.86,175.04,9796.0
2019-09-18 11:50:00,175.04,175.41,175.0,175.34,9656.0,175.04,175.41,175.0,175.34,9656.0
2019-09-18 12:00:00,175.39,175.39,174.14,174.14,10813.0,175.39,175.39,174.14,174.14,10813.0
2019-09-18 12:10:00,174.08,174.34,173.66,173.73,24861.0,174.08,174.34,173.66,173.73,24861.0
2019-09-18 12:20:00,173.74,173.88,173.73,173.88,3700.0,173.74,173.88,173.73,173.88,3700.0
2019-09-18 12:30:00,173.91,173.91,173.7,173.81,3296.0,173.91,173.91,173.7,173.81,3296.0
2019-09-18 12:40:00,173.78,173.84,173.47,173.49,5214.0,173.78,173.84,173.47,173.49,5214.0
2019-09-18 12:50:00,173.49,173.72,173.24,173.61,5849.0,173.49,173.72,173.24,173.61,5849.0
2019-09-18 13:00:00,173.55,173.99,173.43,173.99,26070.0,173.55,173.99,173.43,173.99,26070.0
2019-09-18 13:10:00,174.06,174.12,173.41,173.46,19879.0,174.06,174.12,173.41,173.46,19879.0
2019-09-18 13:20:00,173.47,173.67,173.39,173.45,8281.0,173.47,173.67,173.39,173.45,8281.0
2019-09-18 13:30:00,173.45,173.66,173.42,173.65,8522.0,173.45,173.66,173.42,173.65,8522.0
2019-09-18 13:40:00,173.6,173.82,173.57,173.74,3745.0,173.6,173.82,173.57,173.74,3745.0
2019-09-18 13:50:00,173.75,174.31,173.72,174.31,5948.0,173.75,174.31,173.72,174.31,5948.0
2019-09-18 14:00:00,174.16,174.16,173.28,173.8,8222.0,174.16,174.16,173.28,173.8,8222.0
2019-09-18 14:10:00,173.8,173.81,172.93,173.05,9318.0,173.8,173.81,172.93,173.05,9318.0
2019-09-18 14:20:00,172.89,172.97,172.55,172.65,8535.0,172.89,172.97,172.55,172.65,8535.0
2019-09-18 14:30:00,172.68,173.16,172.52,172.75,18885.0,172.68,173.16,172.52,172.75,18885.0
2019-09-18 14:40:00,172.75,173.08,172.33,172.55,56047.0,172.75,173.08,172.33,172.55,56047.0
2019-09-18 14:50:00,172.53,173.67,172.5,173.67,44851.0,172.53,173.67,172.5,173.67,44851.0
2019-09-18 15:00:00,173.56,173.62,173.06,173.38,13181.0,173.56,173.62,173.06,173.38,13181.0
2019-09-18 15:10:00,173.43,173.65,173.3,173.5,19001.0,173.43,173.65,173.3,173.5,19001.0
2019-09-18 15:20:00,173.52,173.76,173.43,173.62,15819.0,173.52,173.76,173.43,173.62,15819.0
2019-09-18 15:30:00,173.66,174.06,173.5,173.92,19859.0,173.66,174.06,173.5,173.92,19859.0
2019-09-18 15:40:00,173.97,174.52,173.95,174.45,30408.0,173.97,174.52,173.95,174.45,30408.0
2019-09-18 15:50:00,174.44,174.67,174.29,174.54,44503.0,174.44,174.67,174.29,174.54,44503.0
2019-09-19 09:30:00,174.48,175.67,174.48,175.67,19493.0,174.48,175.67,174.48,175.67,19493.0
2019-09-19 09:40:00,175.7,175.7,174.37,174.62,36026.0,175.7,175.7,174.37,174.62,36026.0
2019-09-19 09:50:00,174.66,174.95,174.16,174.4,7023.0,174.66,174.95,174.16,174.4,7023.0
2019-09-19 10:00:00,174.34,175.37,174.21,175.07,9581.0,174.34,175.37,174.21,175.07,9581.0
2019-09-19 10:10:00,174.96,175.37,174.74,174.74,6730.0,174.96,175.37,174.74,174.74,6730.0
2019-09-19 10:20:00,174.75,174.81,174.09,174.09,8301.0,174.75,174.81,174.09,174.09,8301.0
2019-09-19 10:30:00,174.13,174.4,173.6,173.86,17777.0,174.13,174.4,173.6,173.86,17777.0
2019-09-19 10:40:00,173.96,174.24,173.96,174.14,17456.0,173.96,174.24,173.96,174.14,17456.0
2019-09-19 10:50:00,174.22,174.28,173.82,174.14,8959.0,174.22,174.28,173.82,174.14,8959.0
2019-09-19 11:00:00,174.12,174.25,174.05,174.19,10243.0,174.12,174.25,174.05,174.19,10243.0
2019-09-19 11:10:00,174.19,174.47,173.69,174.36,11073.0,174.19,174.47,173.69,174.36,11073.0
2019-09-19 11:20:00,174.26,174.95,174.14,174.95,20362.0,174.26,174.95,174.14,174.95,20362.0
2019-09-19 11:30:00,174.95,175.01,174.86,174.97,2367.0,174.95,175.01,174.86,174.97,2367.0
2019-09-19 11:40:00,175.02,175.04,174.45,174.72,4400.0,175.02,175.04,174.45,174.72,4400.0
2019-09-19 11:50:00,174.72,174.94,174.67,174.89,2381.0,174.72,174.94,174.67,174.89,2381.0
2019-09-19 12:00:00,174.93,175.05,174.9,175.02,6899.0,174.93,175.05,174.9,175.02,6899.0
2019-09-19 12:10:00,175.0,175.02,174.92,174.93,4496.0,175.0,175.02,174.92,174.93,4496.0
2019-09-19 12:20:00,174.92,175.03,174.61,174.61,3300.0,174.92,175.03,174.61,174.61,3300.0
2019-09-19 12:30:00,174.58,174.86,174.57,174.86,2600.0,174.58,174.86,174.57,174.86,2600.0
2019-09-19 12:40:00,174.79,174.94,174.71,174.93,3407.0,174.79,174.94,174.71,174.93,3407.0
2019-09-19 12:50:00,174.89,175.16,174.89,175.06,57004.0,174.89,175.16,174.89,175.06,57004.0
2019-09-19 13:00:00,175.13,175.28,175.07,175.1,2800.0,175.13,175.28,175.07,175.1,2800.0
2019-09-19 13:10:00,175.07,175.43,175.03,175.43,11122.0,175.07,175.43,175.03,175.43,11122.0
2019-09-19 13:20:00,175.38,175.41,174.85,174.96,10610.0,175.38,175.41,174.85,174.96,10610.0
2019-09-19 13:30:00,174.75,174.98,174.74,174.88,4605.0,174.75,174.98,174.74,174.88,4605.0
2019-09-19 13:40:00,174.84,175.06,174.72,175.06,3227.0,174.84,175.06,174.72,175.06,3227.0
2019-09-19 13:50:00,175.06,175.93,175.0,175.89,35741.0,175.06,175.93,175.0,175.89,35741.0
2019-09-19 14:00:00,175.84,176.03,175.67,176.03,5472.0,175.84,176.03,175.67,176.03,5472.0
2019-09-19 14:10:00,176.02,176.4,175.93,176.31,6925.0,176.02,176.4,175.93,176.31,6925.0
2019-09-19 14:20:00,176.29,176.45,176.2,176.45,10057.0,176.29,176.45,176.2,176.45,10057.0
2019-09-19 14:30:00,176.42,176.58,176.27,176.56,10614.0,176.42,176.58,176.27,176.56,10614.0
2019-09-19 14:40:00,176.55,176.7,176.28,176.52,5572.0,176.55,176.7,176.28,176.52,5572.0
2019-09-19 14:50:00,176.55,176.66,176.29,176.29,5093.0,176.55,176.66,176.29,176.29,5093.0
2019-09-19 15:00:00,176.29,176.49,176.28,176.48,7918.0,176.29,176.49,176.28,176.48,7918.0
2019-09-19 15:10:00,176.44,176.58,176.29,176.33,7197.0,176.44,176.58,176.29,176.33,7197.0
2019-09-19 15:20:00,176.38,176.4,176.21,176.25,12406.0,176.38,176.4,176.21,176.25,12406.0
2019-09-19 15:30:00,176.21,176.27,175.87,176.14,17216.0,176.21,176.27,175.87,176.14,17216.0
2019-09-19 15:40:00,176.14,176.23,176.0,176.0,13606.0,176.14,176.23,176.0,176.0,13606.0
2019-09-19 15:50:00,175.99,176.28,175.8,176.11,48282.0,175.99,176.28,175.8,176.11,48282.0
2019-09-20 09:30:00,177.01,178.7,175.58,178.46,369387.0,177.01,178.7,175.58,178.46,369387.0
2019-09-20 09:40:00,178.46,179.29,177.74,179.29,16235.0,178.46,179.29,177.74,179.29,16235.0
2019-09-20 09:50:00,179.28,179.28,178.36,178.43,13950.0,179.28,179.28,178.36,178.43,13950.0
2019-09-20 10:00:00,178.27,179.13,177.73,179.12,32872.0,178.27,179.13,177.73,179.12,32872.0
2019-09-20 10:10:00,179.09,179.42,178.63,179.03,13289.0,179.09,179.42,178.63,179.03,13289.0
2019-09-20 10:20:00,179.14,179.24,178.53,178.55,14044.0,179.14,179.24,178.53,178.55,14044.0
2019-09-20 10:30:00,178.57,179.01,178.28,178.83,13680.0,178.57,179.01,178.28,178.83,13680.0
2019-09-20 10:40:00,178.87,179.4,178.74,179.06,21561.0,178.87,179.4,178.74,179.06,21561.0
2019-09-20 10:50:00,178.97,179.28,178.6,179.02,8300.0,178.97,179.28,178.6,179.02,8300.0
2019-09-20 11:00:00,179.07,179.18,178.83,179.15,14628.0,179.07,179.18,178.83,179.15,14628.0
2019-09-20 11:10:00,179.16,179.25,178.67,178.74,9400.0,179.16,179.25,178.67,178.74,9400.0
2019-09-20 11:20:00,178.9,179.18,178.69,178.92,5800.0,178.9,179.18,178.69,178.92,5800.0
2019-09-20 11:30:00,178.93,179.07,178.81,178.89,4550.0,178.93,179.07,178.81,178.89,4550.0
2019-09-20 11:40:00,178.84,178.86,178.41,178.47,7303.0,178.84,178.86,178.41,178.47,7303.0
2019-09-20 11:50:00,178.47,178.64,178.21,178.42,6220.0,178.47,178.64,178.21,178.42,6220.0
2019-09-20 12:00:00,178.4,178.86,178.39,178.86,5590.0,178.4,178.86,178.39,178.86,5590.0
2019-09-20 12:10:00,178.82,179.26,178.82,179.1,24113.0,178.82,179.26,178.82,179.1,24113.0
2019-09-20 12:20:00,179.1,179.48,178.99,179.48,10327.0,179.1,179.48,178.99,179.48,10327.0
2019-09-20 12:30:00,179.47,179.55,179.05,179.05,8267.0,179.47,179.55,179.05,179.05,8267.0
2019-09-20 12:40:00,179.05,179.24,178.89,179.11,6433.0,179.05,179.24,178.89,179.11,6433.0
2019-09-20 12:50:00,179.21,179.21,179.05,179.05,6366.0,179.21,179.21,179.05,179.05,6366.0
2019-09-20 13:00:00,179.0,179.13,178.92,179.07,6336.0,179.0,179.13,178.92,179.07,6336.0
2019-09-20 13:10:00,179.03,179.13,177.53,178.35,23562.0,179.03,179.13,177.53,178.35,23562.0
2019-09-20 13:20:00,178.43,178.53,178.12,178.15,7604.0,178.43,178.53,178.12,178.15,7604.0
2019-09-20 13:30:00,178.24,178.58,178.12,178.54,8878.0,178.24,178.58,178.12,178.54,8878.0
2019-09-20 13:40:00,178.44,178.53,178.15,178.26,6519.0,178.44,178.53,178.15,178.26,6519.0
2019-09-20 13:50:00,178.31,178.66,178.1,178.5,5300.0,178.31,178.66,178.1,178.5,5300.0
2019-09-20 14:00:00,178.58,178.81,178.22,178.28,10001.0,178.58,178.81,178.22,178.28,10001.0
2019-09-20 14:10:00,178.36,178.65,178.25,178.41,5500.0,178.36,178.65,178.25,178.41,5500.0
2019-09-20 14:20:00,178.45,178.64,178.28,178.62,6015.0,178.45,178.64,178.28,178.62,6015.0
2019-09-20 14:30:00,178.49,178.58,178.4,178.53,3970.0,178.49,178.58,178.4,178.53,3970.0
2019-09-20 14:40:00,178.56,178.73,178.42,178.66,6829.0,178.56,178.73,178.42,178.66,6829.0
2019-09-20 14:50:00,178.67,178.67,178.21,178.5,8697.0,178.67,178.67,178.21,178.5,8697.0
2019-09-20 15:00:00,178.5,178.56,178.38,178.5,6140.0,178.5,178.56,178.38,178.5,6140.0
2019-09-20 15:10:00,178.51,178.63,178.39,178.54,10878.0,178.51,178.63,178.39,178.54,10878.0
2019-09-20 15:20:00,178.56,178.6,178.36,178.42,8256.0,178.56,178.6,178.36,178.42,8256.0
2019-09-20 15:30:00,178.43,178.48,177.8,177.96,40308.0,178.43,178.48,177.8,177.96,40308.0
2019-09-20 15:40:00,177.98,178.15,177.84,177.94,30679.0,177.98,178.15,177.84,177.94,30679.0
2019-09-20 15:50:00,177.96,178.57,177.96,178.07,112118.0,177.96,178.57,177.96,178.07,112118.0
2019-09-23 09:30:00,178.23,179.01,177.38,177.82,13216.0,178.23,179.01,177.38,177.82,13216.0
2019-09-23 09:40:00,178.03,178.28,177.34,177.35,7986.0,178.03,178.28,177.34,177.35,7986.0
2019-09-23 09:50:00,177.37,177.78,177.33,177.69,27600.0,177.37,177.78,177.33,177.69,27600.0
2019-09-23 10:00:00,177.56,177.98,177.41,177.98,6574.0,177.56,177.98,177.41,177.98,6574.0
2019-09-23 10:10:00,177.79,177.85,177.49,177.69,28905.0,177.79,177.85,177.49,177.69,28905.0
2019-09-23 10:20:00,177.29,177.6,177.23,177.57,6650.0,177.29,177.6,177.23,177.57,6650.0
2019-09-23 10:30:00,177.6,177.86,177.35,177.35,2600.0,177.6,177.86,177.35,177.35,2600.0
2019-09-23 10:40:00,177.35,177.73,177.29,177.73,9616.0,177.35,177.73,177.29,177.73,9616.0
2019-09-23 10:50:00,177.58,178.0,177.57,177.73,26461.0,177.58,178.0,177.57,177.73,26461.0
2019-09-23 11:00:00,177.74,177.94,177.31,177.65,23519.0,177.74,177.94,177.31,177.65,23519.0
2019-09-23 11:10:00,177.65,177.75,177.34,177.4,7029.0,177.65,177.75,177.34,177.4,7029.0
2019-09-23 11:20:00,177.43,177.62,177.3,177.47,24637.0,177.43,177.62,177.3,177.47,24637.0
2019-09-23 11:30:00,177.5,178.07,177.41,177.81,8500.0,177.5,178.07,177.41,177.81,8500.0
2019-09-23 11:40:00,177.83,178.18,177.75,178.18,3253.0,177.83,178.18,177.75,178.18,3253.0
2019-09-23 11:50:00,178.29,178.51,178.19,178.42,3244.0,178.29,178.51,178.19,178.42,3244.0
2019-09-23 12:00:00,178.42,178.42,177.9,178.22,4127.0,178.42,178.42,177.9,178.22,4127.0
2019-09-23 12:10:00,178.29,178.29,177.79,177.91,4900.0,178.29,178.29,177.79,177.91,4900.0
2019-09-23 12:20:00,177.89,177.95,177.52,177.72,5509.0,177.89,177.95,177.52,177.72,5509.0
2019-09-23 12:30:00,177.75,177.94,177.64,177.64,3203.0,177.75,177.94,177.64,177.64,3203.0
2019-09-23 12:40:00,177.64,177.79,177.55,177.55,5329.0,177.64,177.79,177.55,177.55,5329.0
2019-09-23 12:50:00,177.55,177.79,177.48,177.7,27322.0,177.55,177.79,177.48,177.7,27322.0
2019-09-23 13:00:00,177.69,177.69,177.29,177.41,6314.0,177.69,177.69,177.29,177.41,6314.0
2019-09-23 13:10:00,177.4,177.54,177.37,177.54,5820.0,177.4,177.54,177.37,177.54,5820.0
2019-09-23 13:20:00,177.54,177.66,177.5,177.58,2300.0,177.54,177.66,177.5,177.58,2300.0
2019-09-23 13:30:00,177.51,177.56,177.0,177.02,15732.0,177.51,177.56,177.0,177.02,15732.0
2019-09-23 13:40:00,177.03,177.21,176.92,177.19,3749.0,177.03,177.21,176.92,177.19,3749.0
2019-09-23 13:50:00,177.18,177.25,176.79,176.8,3850.0,177.18,177.25,176.79,176.8,3850.0
2019-09-23 14:00:00,176.79,177.09,176.77,176.98,4412.0,176.79,177.09,176.77,176.98,4412.0
2019-09-23 14:10:00,176.97,177.02,176.81,176.94,3034.0,176.97,177.02,176.81,176.94,3034.0
2019-09-23 14:20:00,176.98,177.1,176.89,176.9,2906.0,176.98,177.1,176.89,176.9,2906.0
2019-09-23 14:30:00,176.9,176.91,176.57,176.63,5770.0,176.9,176.91,176.57,176.63,5770.0
2019-09-23 14:40:00,176.57,176.64,176.12,176.34,11715.0,176.57,176.64,176.12,176.34,11715.0
2019-09-23 14:50:00,176.36,176.37,175.89,175.95,7130.0,176.36,176.37,175.89,175.95,7130.0
2019-09-23 15:00:00,175.91,176.09,175.89,175.89,14580.0,175.91,176.09,175.89,175.89,14580.0
2019-09-23 15:10:00,175.94,176.07,175.84,176.0,17770.0,175.94,176.07,175.84,176.0,17770.0
2019-09-23 15:20:00,176.07,176.07,175.93,175.99,12293.0,176.07,176.07,175.93,175.99,12293.0
2019-09-23 15:30:00,176.01,176.05,175.91,175.98,12468.0,176.01,176.05,175.91,175.98,12468.0
2019-09-23 15:40:00,175.97,176.1,175.94,175.98,20012.0,175.97,176.1,175.94,175.98,20012.0
2019-09-23 15:50:00,176.0,176.05,175.77,175.94,47733.0,176.0,176.05,175.77,175.94,47733.0
2019-09-24 09:30:00,176.32,177.78,175.96,176.11,22401.0,176.32,177.78,175.96,176.11,22401.0
2019-09-24 09:40:00,176.01,176.01,175.15,175.83,8978.0,176.01,176.01,175.15,175.83,8978.0
2019-09-24 09:50:00,175.68,175.86,175.41,175.52,9536.0,175.68,175.86,175.41,175.52,9536.0
2019-09-24 10:00:00,175.67,175.77,175.25,175.7,13527.0,175.67,175.77,175.25,175.7,13527.0
2019-09-24 10:10:00,175.64,175.64,175.09,175.4,6769.0,175.64,175.64,175.09,175.4,6769.0
2019-09-24 10:20:00,175.56,175.57,174.8,175.29,5886.0,175.56,175.57,174.8,175.29,5886.0
2019-09-24 10:30:00,175.21,175.43,175.2,175.32,3460.0,175.21,175.43,175.2,175.32,3460.0
2019-09-24 10:40:00,175.29,175.33,174.69,174.7,5607.0,175.29,175.33,174.69,174.7,5607.0
2019-09-24 10:50:00,174.71,174.88,174.66,174.67,5139.0,174.71,174.88,174.66,174.67,5139.0
2019-09-24 11:00:00,174.66,174.66,174.05,174.11,5969.0,174.66,174.66,174.05,174.11,5969.0
2019-09-24 11:10:00,174.09,174.25,173.93,174.07,3653.0,174.09,174.25,173.93,174.07,3653.0
2019-09-24 11:20:00,174.07,174.21,173.96,173.99,8812.0,174.07,174.21,173.96,173.99,8812.0
2019-09-24 11:30:00,173.9,173.9,173.39,173.43,16175.0,173.9,173.9,173.39,173.43,16175.0
2019-09-24 11:40:00,173.39,173.69,173.07,173.69,10643.0,173.39,173.69,173.07,173.69,10643.0
2019-09-24 11:50:00,173.74,173.81,173.23,173.33,4415.0,173.74,173.81,173.23,173.33,4415.0
2019-09-24 12:00:00,173.37,173.46,173.24,173.45,4604.0,173.37,173.46,173.24,173.45,4604.0
2019-09-24 12:10:00,173.48,173.9,173.41,173.63,13290.0,173.48,173.9,173.41,173.63,13290.0
2019-09-24 12:20:00,173.59,173.65,171.99,172.44,8540.0,173.59,173.65,171.99,172.44,8540.0
2019-09-24 12:30:00,172.35,172.54,171.97,172.13,6100.0,172.35,172.54,171.97,172.13,6100.0
2019-09-24 12:40:00,172.1,172.1,171.74,171.89,5060.0,172.1,172.1,171.74,171.89,5060.0
2019-09-24 12:50:00,172.03,172.03,171.28,171.57,5197.0,172.03,172.03,171.28,171.57,5197.0
2019-09-24 13:00:00,171.65,172.26,171.58,172.04,5694.0,171.65,172.26,171.58,172.04,5694.0
2019-09-24 13:10:00,171.95,172.0,171.48,171.67,4300.0,171.95,172.0,171.48,171.67,4300.0
2019-09-24 13:20:00,171.6,171.84,171.32,171.68,5841.0,171.6,171.84,171.32,171.68,5841.0
2019-09-24 13:30:00,171.67,172.17,171.67,171.93,4154.0,171.67,172.17,171.67,171.93,4154.0
2019-09-24 13:40:00,171.99,171.99,171.79,171.82,2997.0,171.99,171.99,171.79,171.82,2997.0
2019-09-24 13:50:00,171.79,171.84,171.39,171.39,5614.0,171.79,171.84,171.39,171.39,5614.0
2019-09-24 14:00:00,171.31,171.6,171.03,171.15,22891.0,171.31,171.6,171.03,171.15,22891.0
2019-09-24 14:10:00,171.15,172.73,171.15,172.51,8577.0,171.15,172.73,171.15,172.51,8577.0
2019-09-24 14:20:00,172.61,172.71,172.38,172.51,5379.0,172.61,172.71,172.38,172.51,5379.0
2019-09-24 14:30:00,172.47,172.5,171.83,172.01,10053.0,172.47,172.5,171.83,172.01,10053.0
2019-09-24 14:40:00,171.95,172.25,171.77,172.25,3165.0,171.95,172.25,171.77,172.25,3165.0
2019-09-24 14:50:00,172.21,172.31,172.02,172.14,7503.0,172.21,172.31,172.02,172.14,7503.0
2019-09-24 15:00:00,172.16,172.25,171.93,172.08,7922.0,172.16,172.25,171.93,172.08,7922.0
2019-09-24 15:10:00,172.09,172.35,172.04,172.32,8443.0,172.09,172.35,172.04,172.32,8443.0
2019-09-24 15:20:00,172.35,172.35,172.03,172.26,6479.0,172.35,172.35,172.03,172.26,6479.0
2019-09-24 15:30:00,172.2,172.37,172.01,172.32,18269.0,172.2,172.37,172.01,172.32,18269.0
2019-09-24 15:40:00,172.32,172.87,172.14,172.77,20604.0,172.32,172.87,172.14,172.77,20604.0
2019-09-24 15:50:00,172.76,172.8,172.32,172.51,64891.0,172.76,172.8,172.32,172.51,64891.0
2019-09-25 09:30:00,172.31,173.49,171.02,171.5,15411.0,172.31,173.49,171.02,171.5,15411.0
2019-09-25 09:40:00,171.76,171.98,171.05,171.17,7554.0,171.76,171.98,171.05,171.17,7554.0
2019-09-25 09:50:00,171.03,171.28,170.74,170.98,4729.0,171.03,171.28,170.74,170.98,4729.0
2019-09-25 10:00:00,171.1,171.16,170.56,170.65,24482.0,171.1,171.16,170.56,170.65,24482.0
2019-09-25 10:10:00,170.7,171.44,170.7,171.31,16843.0,170.7,171.44,170.7,171.31,16843.0
2019-09-25 10:20:00,171.4,171.76,171.17,171.68,10271.0,171.4,171.76,171.17,171.68,10271.0
2019-09-25 10:30:00,171.68,172.14,171.62,171.62,6322.0,171.68,172.14,171.62,171.62,6322.0
2019-09-25 10:40:00,171.64,171.65,171.0,171.21,6900.0,171.64,171.65,171.0,171.21,6900.0
2019-09-25 10:50:00,171.15,171.88,171.11,171.7,10601.0,171.15,171.88,171.11,171.7,10601.0
2019-09-25 11:00:00,171.63,172.0,171.62,171.96,6425.0,171.63,172.0,171.62,171.96,6425.0
2019-09-25 11:10:00,171.9,171.9,171.64,171.64,6181.0,171.9,171.9,171.64,171.64,6181.0
2019-09-25 11:20:00,171.64,172.01,171.63,172.0,8250.0,171.64,172.01,171.63,172.0,8250.0
2019-09-25 11:30:00,171.89,172.4,171.86,172.4,7400.0,171.89,172.4,171.86,172.4,7400.0
2019-09-25 11:40:00,172.39,172.4,171.77,171.82,6800.0,172.39,172.4,171.77,171.82,6800.0
2019-09-25 11:50:00,171.8,172.33,171.56,172.26,12397.0,171.8,172.33,171.56,172.26,12397.0
2019-09-25 12:00:00,172.27,172.34,172.06,172.28,20429.0,172.27,172.34,172.06,172.28,20429.0
2019-09-25 12:10:00,172.09,172.23,171.83,171.95,4300.0,172.09,172.23,171.83,171.95,4300.0
2019-09-25 12:20:00,172.03,172.39,171.82,172.27,15135.0,172.03,172.39,171.82,172.27,15135.0
2019-09-25 12:30:00,172.25,172.48,172.17,172.48,13898.0,172.25,172.48,172.17,172.48,13898.0
2019-09-25 12:40:00,172.44,172.5,172.31,172.31,1800.0,172.44,172.5,172.31,172.31,1800.0
2019-09-25 12:50:00,172.21,172.78,172.18,172.78,7186.0,172.21,172.78,172.18,172.78,7186.0
2019-09-25 13:00:00,172.74,172.83,172.5,172.63,8224.0,172.74,172.83,172.5,172.63,8224.0
2019-09-25 13:10:00,172.67,172.73,172.19,172.4,5708.0,172.67,172.73,172.19,172.4,5708.0
2019-09-25 13:20:00,172.45,172.59,172.29,172.29,17021.0,172.45,172.59,172.29,172.29,17021.0
2019-09-25 13:30:00,172.34,172.46,172.1,172.41,4000.0,172.34,172.46,172.1,172.41,4000.0
2019-09-25 13:40:00,172.5,172.51,172.37,172.41,3700.0,172.5,172.51,172.37,172.41,3700.0
2019-09-25 13:50:00,172.36,172.54,172.31,172.39,6060.0,172.36,172.54,172.31,172.39,6060.0
2019-09-25 14:00:00,172.3,172.63,172.29,172.6,6477.0,172.3,172.63,172.29,172.6,6477.0
2019-09-25 14:10:00,172.58,172.75,172.5,172.7,4695.0,172.58,172.75,172.5,172.7,4695.0
2019-09-25 14:20:00,172.7,172.8,172.63,172.65,9111.0,172.7,172.8,172.63,172.65,9111.0
2019-09-25 14:30:00,172.61,172.63,172.46,172.49,6418.0,172.61,172.63,172.46,172.49,6418.0
2019-09-25 14:40:00,172.5,172.72,172.35,172.57,6533.0,172.5,172.72,172.35,172.57,6533.0
2019-09-25 14:50:00,172.56,172.57,172.26,172.33,35436.0,172.56,172.57,172.26,172.33,35436.0
2019-09-25 15:00:00,172.31,172.31,171.27,171.46,29486.0,172.31,172.31,171.27,171.46,29486.0
2019-09-25 15:10:00,171.47,171.84,171.47,171.75,17707.0,171.47,171.84,171.47,171.75,17707.0
2019-09-25 15:20:00,171.78,171.84,171.71,171.74,18490.0,171.78,171.84,171.71,171.74,18490.0
2019-09-25 15:30:00,171.72,171.73,171.29,171.67,32214.0,171.72,171.73,171.29,171.67,32214.0
2019-09-25 15:40:00,171.62,171.79,171.56,171.77,40899.0,171.62,171.79,171.56,171.77,40899.0
2019-09-25 15:50:00,171.75,171.92,171.3,171.43,103248.0,171.75,171.92,171.3,171.43,103248.0
2019-09-26 09:30:00,172.05,172.05,170.21,170.89,13033.0,172.05,172.05,170.21,170.89,13033.0
2019-09-26 09:40:00,170.88,171.02,170.32,170.32,31373.0,170.88,171.02,170.32,170.32,31373.0
2019-09-26 09:50:00,170.49,170.67,169.8,170.21,18913.0,170.49,170.67,169.8,170.21,18913.0
2019-09-26 10:00:00,170.12,170.8,170.12,170.61,4922.0,170.12,170.8,170.12,170.61,4922.0
2019-09-26 10:10:00,170.47,170.73,170.34,170.62,7127.0,170.47,170.73,170.34,170.62,7127.0
2019-09-26 10:20:00,170.61,170.66,170.25,170.33,4193.0,170.61,170.66,170.25,170.33,4193.0
2019-09-26 10:30:00,170.23,170.55,169.88,170.55,7478.0,170.23,170.55,169.88,170.55,7478.0
2019-09-26 10:40:00,170.55,170.61,170.08,170.24,5704.0,170.55,170.61,170.08,170.24,5704.0
2019-09-26 10:50:00,170.23,170.25,169.61,169.9,46796.0,170.23,170.25,169.61,169.9,46796.0
2019-09-26 11:00:00,169.92,170.0,169.63,169.63,41000.0,169.92,170.0,169.63,169.63,41000.0
2019-09-26 11:10:00,169.63,169.65,168.85,168.98,14726.0,169.63,169.65,168.85,168.98,14726.0
2019-09-26 11:20:00,168.89,169.03,168.48,168.72,36368.0,168.89,169.03,168.48,168.72,36368.0
2019-09-26 11:30:00,168.77,168.77,168.22,168.33,48931.0,168.77,168.77,168.22,168.33,48931.0
2019-09-26 11:40:00,168.21,168.36,167.92,168.17,10636.0,168.21,168.36,167.92,168.17,10636.0
2019-09-26 11:50:00,168.27,168.46,167.99,168.4,22920.0,168.27,168.46,167.99,168.4,22920.0
2019-09-26 12:00:00,168.39,168.68,168.15,168.43,40268.0,168.39,168.68,168.15,168.43,40268.0
2019-09-26 12:10:00,168.44,168.56,168.31,168.34,12285.0,168.44,168.56,168.31,168.34,12285.0
2019-09-26 12:20:00,168.38,168.88,168.34,168.41,32209.0,168.38,168.88,168.34,168.41,32209.0
2019-09-26 12:30:00,168.47,168.69,168.29,168.58,18257.0,168.47,168.69,168.29,168.58,18257.0
2019-09-26 12:40:00,168.51,168.57,167.92,168.02,5800.0,168.51,168.57,167.92,168.02,5800.0
2019-09-26 12:50:00,167.97,168.08,167.62,167.68,12133.0,167.97,168.08,167.62,167.68,12133.0
2019-09-26 13:00:00,167.74,167.9,167.64,167.79,11050.0,167.74,167.9,167.64,167.79,11050.0
2019-09-26 13:10:00,167.76,167.81,167.43,167.58,29705.0,167.76,167.81,167.43,167.58,29705.0
2019-09-26 13:20:00,167.54,168.0,167.51,168.0,19314.0,167.54,168.0,167.51,168.0,19314.0
2019-09-26 13:30:00,168.0,168.04,167.75,168.02,12534.0,168.0,168.04,167.75,168.02,12534.0
2019-09-26 13:40:00,167.97,168.29,167.87,168.18,11650.0,167.97,168.29,167.87,168.18,11650.0
2019-09-26 13:50:00,168.2,168.41,168.0,168.37,11711.0,168.2,168.41,168.0,168.37,11711.0
2019-09-26 14:00:00,168.36,168.61,168.17,168.57,14988.0,168.36,168.61,168.17,168.57,14988.0
2019-09-26 14:10:00,168.53,168.8,168.27,168.8,57744.0,168.53,168.8,168.27,168.8,57744.0
2019-09-26 14:20:00,168.84,169.44,168.51,169.28,117417.0,168.84,169.44,168.51,169.28,117417.0
2019-09-26 14:30:00,169.23,169.41,168.75,169.29,52530.0,169.23,169.41,168.75,169.29,52530.0
2019-09-26 14:40:00,169.2,169.29,168.99,169.2,5966.0,169.2,169.29,168.99,169.2,5966.0
2019-09-26 14:50:00,169.25,169.62,169.09,169.61,8852.0,169.25,169.62,169.09,169.61,8852.0
2019-09-26 15:00:00,169.5,169.82,169.42,169.49,8428.0,169.5,169.82,169.42,169.49,8428.0
2019-09-26 15:10:00,169.46,169.67,169.31,169.62,11146.0,169.46,169.67,169.31,169.62,11146.0
2019-09-26 15:20:00,169.66,170.09,169.63,169.86,12702.0,169.66,170.09,169.63,169.86,12702.0
2019-09-26 15:30:00,169.89,170.3,169.82,170.09,17869.0,169.89,170.3,169.82,170.09,17869.0
2019-09-26 15:40:00,170.12,170.22,169.78,169.96,27561.0,170.12,170.22,169.78,169.96,27561.0
2019-09-26 15:50:00,169.97,169.99,169.4,169.57,101187.0,169.97,169.99,169.4,169.57,101187.0
2019-09-27 09:30:00,170.29,170.54,168.12,168.34,20430.0,170.29,170.54,168.12,168.34,20430.0
2019-09-27 09:40:00,168.5,169.72,168.01,168.71,44194.0,168.5,169.72,168.01,168.71,44194.0
2019-09-27 09:50:00,168.76,169.01,167.82,168.86,55709.0,168.76,169.01,167.82,168.86,55709.0
2019-09-27 10:00:00,168.81,169.25,168.33,168.36,40306.0,168.81,169.25,168.33,168.36,40306.0
2019-09-27 10:10:00,168.36,168.89,167.8,168.27,37745.0,168.36,168.89,167.8,168.27,37745.0
2019-09-27 10:20:00,168.38,169.5,168.38,169.22,27994.0,168.38,169.5,168.38,169.22,27994.0
2019-09-27 10:30:00,169.12,169.44,168.97,169.17,23951.0,169.12,169.44,168.97,169.17,23951.0
2019-09-27 10:40:00,169.15,169.67,169.11,169.26,27041.0,169.15,169.67,169.11,169.26,27041.0
2019-09-27 10:50:00,169.44,169.77,169.42,169.49,11517.0,169.44,169.77,169.42,169.49,11517.0
2019-09-27 11:00:00,169.47,169.59,168.92,169.05,18977.0,169.47,169.59,168.92,169.05,18977.0
2019-09-27 11:10:00,169.05,169.36,168.96,168.98,7528.0,169.05,169.36,168.96,168.98,7528.0
2019-09-27 11:20:00,169.08,169.32,169.02,169.14,11999.0,169.08,169.32,169.02,169.14,11999.0
2019-09-27 11:30:00,169.18,169.38,167.5,167.86,7663.0,169.18,169.38,167.5,167.86,7663.0
2019-09-27 11:40:00,168.11,168.46,167.94,168.33,10870.0,168.11,168.46,167.94,168.33,10870.0
2019-09-27 11:50:00,168.36,168.84,168.06,168.3,28742.0,168.36,168.84,168.06,168.3,28742.0
2019-09-27 12:00:00,168.29,168.31,167.66,167.78,10182.0,168.29,168.31,167.66,167.78,10182.0
2019-09-27 12:10:00,167.9,168.14,167.75,167.8,2510.0,167.9,168.14,167.75,167.8,2510.0
2019-09-27 12:20:00,167.67,167.92,167.65,167.92,6929.0,167.67,167.92,167.65,167.92,6929.0
2019-09-27 12:30:00,167.85,167.85,167.53,167.76,32915.0,167.85,167.85,167.53,167.76,32915.0
2019-09-27 12:40:00,167.67,167.67,166.76,166.79,7238.0,167.67,167.67,166.76,166.79,7238.0
2019-09-27 12:50:00,166.64,166.89,166.59,166.62,10479.0,166.64,166.89,166.59,166.62,10479.0
2019-09-27 13:00:00,166.5,167.02,166.25,166.97,10591.0,166.5,167.02,166.25,166.97,10591.0
2019-09-27 13:10:00,166.81,166.9,166.36,166.4,9229.0,166.81,166.9,166.36,166.4,9229.0
2019-09-27 13:20:00,166.43,166.54,165.89,166.2,44021.0,166.43,166.54,165.89,166.2,44021.0
2019-09-27 13:30:00,166.17,166.44,165.83,166.44,16677.0,166.17,166.44,165.83,166.44,16677.0
2019-09-27 13:40:00,166.52,166.81,166.24,166.46,32003.0,166.52,166.81,166.24,166.46,32003.0
2019-09-27 13:50:00,166.32,166.97,166.3,166.91,15604.0,166.32,166.97,166.3,166.91,15604.0
2019-09-27 14:00:00,166.97,166.99,166.47,166.47,13877.0,166.97,166.99,166.47,166.47,13877.0
2019-09-27 14:10:00,166.51,166.73,166.26,166.26,9543.0,166.51,166.73,166.26,166.26,9543.0
2019-09-27 14:20:00,166.3,166.41,166.1,166.18,5445.0,166.3,166.41,166.1,166.18,5445.0
2019-09-27 14:30:00,166.18,166.18,165.88,166.04,7385.0,166.18,166.18,165.88,166.04,7385.0
2019-09-27 14:40:00,166.13,166.14,165.83,165.83,7218.0,166.13,166.14,165.83,165.83,7218.0
2019-09-27 14:50:00,165.83,165.87,165.53,165.77,8162.0,165.83,165.87,165.53,165.77,8162.0
2019-09-27 15:00:00,165.86,166.43,165.86,166.14,12489.0,165.86,166.43,165.86,166.14,12489.0
2019-09-27 15:10:00,166.21,166.44,165.97,166.38,11436.0,166.21,166.44,165.97,166.38,11436.0
2019-09-27 15:20:00,166.32,166.41,166.11,166.13,15511.0,166.32,166.41,166.11,166.13,15511.0
2019-09-27 15:30:00,166.07,166.5,166.06,166.42,13361.0,166.07,166.5,166.06,166.42,13361.0
2019-09-27 15:40:00,166.45,166.62,166.41,166.55,24374.0,166.45,166.62,166.41,166.55,24374.0
2019-09-27 15:50:00,166.57,166.91,166.55,166.74,73568.0,166.57,166.91,166.55,166.74,73568.0
2019-09-30 09:30:00,169.55,169.55,167.61,168.13,89208.0,169.55,169.55,167.61,168.13,89208.0
2019-09-30 09:40:00,168.13,169.0,168.12,168.72,21146.0,168.13,169.0,168.12,168.72,21146.0
2019-09-30 09:50:00,168.76,169.12,168.12,168.22,20459.0,168.76,169.12,168.12,168.22,20459.0
2019-09-30 10:00:00,168.16,168.87,168.04,168.75,12090.0,168.16,168.87,168.04,168.75,12090.0
2019-09-30 10:10:00,168.86,169.68,168.77,169.5,14264.0,168.86,169.68,168.77,169.5,14264.0
2019-09-30 10:20:00,169.61,169.84,169.27,169.28,27198.0,169.61,169.84,169.27,169.28,27198.0
2019-09-30 10:30:00,169.26,169.51,169.11,169.28,21751.0,169.26,169.51,169.11,169.28,21751.0
2019-09-30 10:40:00,169.28,169.28,168.44,168.92,30216.0,169.28,169.28,168.44,168.92,30216.0
2019-09-30 10:50:00,168.86,169.02,168.6,168.67,13708.0,168.86,169.02,168.6,168.67,13708.0
2019-09-30 11:00:00,168.63,168.88,168.63,168.78,15600.0,168.63,168.88,168.63,168.78,15600.0
2019-09-30 11:10:00,168.8,168.84,168.51,168.58,13902.0,168.8,168.84,168.51,168.58,13902.0
2019-09-30 11:20:00,168.61,169.33,168.6,169.33,19233.0,168.61,169.33,168.6,169.33,19233.0
2019-09-30 11:30:00,169.34,169.63,169.32,169.36,31241.0,169.34,169.63,169.32,169.36,31241.0
2019-09-30 11:40:00,169.37,169.69,169.31,169.52,17586.0,169.37,169.69,169.31,169.52,17586.0
2019-09-30 11:50:00,169.52,169.93,169.5,169.72,28869.0,169.52,169.93,169.5,169.72,28869.0
2019-09-30 12:00:00,169.74,170.22,169.73,170.11,20302.0,169.74,170.22,169.73,170.11,20302.0
2019-09-30 12:10:00,170.06,170.09,169.85,169.97,14654.0,170.06,170.09,169.85,169.97,14654.0
2019-09-30 12:20:00,169.94,170.32,169.93,170.24,36022.0,169.94,170.32,169.93,170.24,36022.0
2019-09-30 12:30:00,170.23,170.63,170.19,170.37,29533.0,170.23,170.63,170.19,170.37,29533.0
2019-09-30 12:40:00,170.42,170.51,170.15,170.15,14000.0,170.42,170.51,170.15,170.15,14000.0
2019-09-30 12:50:00,170.13,170.32,170.1,170.24,14601.0,170.13,170.32,170.1,170.24,14601.0
2019-09-30 13:00:00,170.22,170.4,170.13,170.4,11500.0,170.22,170.4,170.13,170.4,11500.0
2019-09-30 13:10:00,170.47,171.01,170.47,170.63,11734.0,170.47,171.01,170.47,170.63,11734.0
2019-09-30 13:20:00,170.62,170.85,170.6,170.85,13457.0,170.62,170.85,170.6,170.85,13457.0
2019-09-30 13:30:00,170.85,171.27,170.81,170.96,19625.0,170.85,171.27,170.81,170.96,19625.0
2019-09-30 13:40:00,170.9,171.29,170.88,171.23,9654.0,170.9,171.29,170.88,171.23,9654.0
2019-09-30 13:50:00,171.28,171.28,170.84,170.95,6316.0,171.28,171.28,170.84,170.95,6316.0
2019-09-30 14:00:00,171.0,171.06,170.85,170.94,7433.0,171.0,171.06,170.85,170.94,7433.0
2019-09-30 14:10:00,170.95,170.98,170.42,170.42,10458.0,170.95,170.98,170.42,170.42,10458.0
2019-09-30 14:20:00,170.47,170.48,170.26,170.34,7453.0,170.47,170.48,170.26,170.34,7453.0
2019-09-30 14:30:00,170.37,170.43,169.94,170.01,15186.0,170.37,170.43,169.94,170.01,15186.0
2019-09-30 14:40:00,170.02,170.31,170.01,170.15,10886.0,170.02,170.31,170.01,170.15,10886.0
2019-09-30 14:50:00,170.15,170.15,169.56,169.78,21122.0,170.15,170.15,169.56,169.78,21122.0
2019-09-30 15:00:00,169.78,169.89,169.59,169.72,13822.0,169.78,169.89,169.59,169.72,13822.0
2019-09-30 15:10:00,169.72,169.87,169.7,169.82,16409.0,169.72,169.87,169.7,169.82,16409.0
2019-09-30 15:20:00,169.84,170.16,169.82,169.96,27449.0,169.84,170.16,169.82,169.96,27449.0
2019-09-30 15:30:00,169.94,170.03,169.82,169.92,30387.0,169.94,170.03,169.82,169.92,30387.0
2019-09-30 15:40:00,169.91,169.94,169.6,169.67,24321.0,169.91,169.94,169.6,169.67,24321.0
2019-09-30 15:50:00,169.77,169.86,169.15,169.42,120314.0,169.77,169.86,169.15,169.42,120314.0
2019-10-01 09:30:00,169.24,169.42,168.51,169.42,30186.0,169.24,169.42,168.51,169.42,30186.0
2019-10-01 09:40:00,169.34,170.11,168.88,169.26,61298.0,169.34,170.11,168.88,169.26,61298.0
2019-10-01 09:50:00,169.38,169.55,168.88,169.2,16900.0,169.38,169.55,168.88,169.2,16900.0
2019-10-01 10:00:00,168.96,169.0,168.0,168.06,19846.0,168.96,169.0,168.0,168.06,19846.0
2019-10-01 10:10:00,167.96,168.35,167.54,167.88,12823.0,167.96,168.35,167.54,167.88,12823.0
2019-10-01 10:20:00,167.84,168.03,167.25,168.03,12623.0,167.84,168.03,167.25,168.03,12623.0
2019-10-01 10:30:00,167.96,168.17,167.8,168.13,17888.0,167.96,168.17,167.8,168.13,17888.0
2019-10-01 10:40:00,168.14,168.21,167.58,167.77,7925.0,168.14,168.21,167.58,167.77,7925.0
2019-10-01 10:50:00,167.58,168.14,167.51,167.61,9793.0,167.58,168.14,167.51,167.61,9793.0
2019-10-01 11:00:00,167.58,167.94,167.41,167.8,7663.0,167.58,167.94,167.41,167.8,7663.0
2019-10-01 11:10:00,167.81,167.81,167.45,167.64,5253.0,167.81,167.81,167.45,167.64,5253.0
2019-10-01 11:20:00,167.61,168.26,167.4,168.09,15722.0,167.61,168.26,167.4,168.09,15722.0
2019-10-01 11:30:00,167.87,168.3,167.87,168.29,7737.0,167.87,168.3,167.87,168.29,7737.0
2019-10-01 11:40:00,168.24,168.33,167.33,167.47,12857.0,168.24,168.33,167.33,167.47,12857.0
2019-10-01 11:50:00,167.48,167.97,167.48,167.97,3854.0,167.48,167.97,167.48,167.97,3854.0
2019-10-01 12:00:00,167.87,167.91,167.34,167.46,17053.0,167.87,167.91,167.34,167.46,17053.0
2019-10-01 12:10:00,167.28,167.34,167.15,167.27,7606.0,167.28,167.34,167.15,167.27,7606.0
2019-10-01 12:20:00,167.23,167.35,167.09,167.09,4777.0,167.23,167.35,167.09,167.09,4777.0
2019-10-01 12:30:00,167.14,167.33,167.05,167.12,6692.0,167.14,167.33,167.05,167.12,6692.0
2019-10-01 12:40:00,167.15,167.35,167.05,167.28,6332.0,167.15,167.35,167.05,167.28,6332.0
2019-10-01 12:50:00,167.22,167.27,166.81,166.89,6402.0,167.22,167.27,166.81,166.89,6402.0
2019-10-01 13:00:00,166.92,167.03,166.8,166.87,11005.0,166.92,167.03,166.8,166.87,11005.0
2019-10-01 13:10:00,166.9,166.93,166.58,166.87,7224.0,166.9,166.93,166.58,166.87,7224.0
2019-10-01 13:20:00,166.94,167.12,166.74,166.84,5174.0,166.94,167.12,166.74,166.84,5174.0
2019-10-01 13:30:00,166.77,166.81,166.52,166.78,9442.0,166.77,166.81,166.52,166.78,9442.0
2019-10-01 13:40:00,166.73,167.16,166.71,167.16,7577.0,166.73,167.16,166.71,167.16,7577.0
2019-10-01 13:50:00,167.13,167.32,167.1,167.1,6334.0,167.13,167.32,167.1,167.1,6334.0
2019-10-01 14:00:00,167.06,167.31,166.95,166.95,5337.0,167.06,167.31,166.95,166.95,5337.0
2019-10-01 14:10:00,166.95,167.31,166.94,167.13,16565.0,166.95,167.31,166.94,167.13,16565.0
2019-10-01 14:20:00,167.04,167.14,166.88,166.95,19621.0,167.04,167.14,166.88,166.95,19621.0
2019-10-01 14:30:00,167.04,167.4,166.93,167.4,20131.0,167.04,167.4,166.93,167.4,20131.0
2019-10-01 14:40:00,167.42,167.79,167.26,167.75,6412.0,167.42,167.79,167.26,167.75,6412.0
2019-10-01 14:50:00,167.75,167.77,167.56,167.6,8070.0,167.75,167.77,167.56,167.6,8070.0
2019-10-01 15:00:00,167.61,167.81,167.51,167.66,12435.0,167.61,167.81,167.51,167.66,12435.0
2019-10-01 15:10:00,167.62,167.65,167.22,167.3,10468.0,167.62,167.65,167.22,167.3,10468.0
2019-10-01 15:20:00,167.26,167.42,167.21,167.39,26765.0,167.26,167.42,167.21,167.39,26765.0
2019-10-01 15:30:00,167.4,167.48,167.26,167.46,12600.0,167.4,167.48,167.26,167.46,12600.0
2019-10-01 15:40:00,167.39,167.51,167.28,167.5,15682.0,167.39,167.51,167.28,167.5,15682.0
2019-10-01 15:50:00,167.5,167.75,167.38,167.57,88230.0,167.5,167.75,167.38,167.57,88230.0
2019-10-02 09:30:00,167.69,167.69,166.29,166.44,41201.0,167.69,167.69,166.29,166.44,41201.0
2019-10-02 09:40:00,166.33,166.85,165.7,165.7,18405.0,166.33,166.85,165.7,165.7,18405.0
2019-10-02 09:50:00,165.66,166.19,165.23,165.69,32907.0,165.66,166.19,165.23,165.69,32907.0
2019-10-02 10:00:00,165.61,166.77,165.4,166.6,30490.0,165.61,166.77,165.4,166.6,30490.0
2019-10-02 10:10:00,166.53,167.0,166.49,166.72,23122.0,166.53,167.0,166.49,166.72,23122.0
2019-10-02 10:20:00,166.73,167.44,166.68,167.39,123006.0,166.73,167.44,166.68,167.39,123006.0
2019-10-02 10:30:00,167.33,168.44,167.14,168.32,47954.0,167.33,168.44,167.14,168.32,47954.0
2019-10-02 10:40:00,168.23,168.52,167.92,167.99,20752.0,168.23,168.52,167.92,167.99,20752.0
2019-10-02 10:50:00,168.01,168.21,167.49,167.49,21611.0,168.01,168.21,167.49,167.49,21611.0
2019-10-02 11:00:00,167.54,167.81,167.01,167.14,19180.0,167.54,167.81,167.01,167.14,19180.0
2019-10-02 11:10:00,167.2,167.49,166.99,167.49,12844.0,167.2,167.49,166.99,167.49,12844.0
2019-10-02 11:20:00,167.57,168.07,167.51,167.72,16566.0,167.57,168.07,167.51,167.72,16566.0
2019-10-02 11:30:00,167.8,167.94,167.37,167.68,20358.0,167.8,167.94,167.37,167.68,20358.0
2019-10-02 11:40:00,167.71,167.81,166.72,166.75,13336.0,167.71,167.81,166.72,166.75,13336.0
2019-10-02 11:50:00,166.9,166.91,166.36,166.54,17026.0,166.9,166.91,166.36,166.54,17026.0
2019-10-02 12:00:00,166.57,166.57,166.22,166.38,14282.0,166.57,166.57,166.22,166.38,14282.0
2019-10-02 12:10:00,166.38,166.44,166.19,166.39,16132.0,166.38,166.44,166.19,166.39,16132.0
2019-10-02 12:20:00,166.35,166.41,166.19,166.27,12117.0,166.35,166.41,166.19,166.27,12117.0
2019-10-02 12:30:00,166.34,166.73,166.29,166.68,12625.0,166.34,166.73,166.29,166.68,12625.0
2019-10-02 12:40:00,166.79,166.8,166.46,166.64,21154.0,166.79,166.8,166.46,166.64,21154.0
2019-10-02 12:50:00,166.59,166.69,166.43,166.62,16132.0,166.59,166.69,166.43,166.62,16132.0
2019-10-02 13:00:00,166.59,166.76,166.27,166.54,18910.0,166.59,166.76,166.27,166.54,18910.0
2019-10-02 13:10:00,166.6,166.85,166.45,166.53,8636.0,166.6,166.85,166.45,166.53,8636.0
2019-10-02 13:20:00,166.56,166.61,166.43,166.45,9861.0,166.56,166.61,166.43,166.45,9861.0
2019-10-02 13:30:00,166.51,166.53,166.1,166.18,10018.0,166.51,166.53,166.1,166.18,10018.0
2019-10-02 13:40:00,166.1,166.2,165.8,165.88,15954.0,166.1,166.2,165.8,165.88,15954.0
2019-10-02 13:50:00,165.88,166.19,165.81,166.09,13164.0,165.88,166.19,165.81,166.09,13164.0
2019-10-02 14:00:00,166.08,166.16,165.85,166.07,14050.0,166.08,166.16,165.85,166.07,14050.0
2019-10-02 14:10:00,166.11,166.29,165.79,166.2,18453.0,166.11,166.29,165.79,166.2,18453.0
2019-10-02 14:20:00,166.18,166.64,166.13,166.45,17022.0,166.18,166.64,166.13,166.45,17022.0
2019-10-02 14:30:00,166.48,166.86,166.47,166.8,27994.0,166.48,166.86,166.47,166.8,27994.0
2019-10-02 14:40:00,166.86,167.18,166.69,167.03,12468.0,166.86,167.18,166.69,167.03,12468.0
2019-10-02 14:50:00,166.98,167.24,166.95,167.19,18415.0,166.98,167.24,166.95,167.19,18415.0
2019-10-02 15:00:00,167.23,167.29,166.7,166.72,18837.0,167.23,167.29,166.7,166.72,18837.0
2019-10-02 15:10:00,166.71,167.2,166.68,167.02,15991.0,166.71,167.2,166.68,167.02,15991.0
2019-10-02 15:20:00,167.09,167.16,166.93,166.94,12294.0,167.09,167.16,166.93,166.94,12294.0
2019-10-02 15:30:00,166.89,167.28,166.83,167.1,32717.0,166.89,167.28,166.83,167.1,32717.0
2019-10-02 15:40:00,167.12,167.15,166.77,166.91,39000.0,167.12,167.15,166.77,166.91,39000.0
2019-10-02 15:50:00,166.91,167.02,166.6,166.72,77426.0,166.91,167.02,166.6,166.72,77426.0
2019-10-03 09:30:00,166.06,168.47,166.06,167.92,21736.0,166.06,168.47,166.06,167.92,21736.0
2019-10-03 09:40:00,167.92,168.88,167.75,168.68,65982.0,167.92,168.88,167.75,168.68,65982.0
2019-10-03 09:50:00,168.77,168.82,167.81,168.1,14998.0,168.77,168.82,167.81,168.1,14998.0
2019-10-03 10:00:00,167.78,167.97,166.26,166.28,20500.0,167.78,167.97,166.26,166.28,20500.0
2019-10-03 10:10:00,166.25,167.16,166.25,166.81,19632.0,166.25,167.16,166.25,166.81,19632.0
2019-10-03 10:20:00,166.81,167.67,166.79,167.53,8496.0,166.81,167.67,166.79,167.53,8496.0
2019-10-03 10:30:00,167.38,167.69,167.25,167.4,38901.0,167.38,167.69,167.25,167.4,38901.0
2019-10-03 10:40:00,167.49,167.56,167.14,167.37,7650.0,167.49,167.56,167.14,167.37,7650.0
2019-10-03 10:50:00,167.42,168.3,167.25,168.22,14907.0,167.42,168.3,167.25,168.22,14907.0
2019-10-03 11:00:00,168.21,169.2,168.11,169.11,11613.0,168.21,169.2,168.11,169.11,11613.0
2019-10-03 11:10:00,169.06,169.99,169.06,169.96,13692.0,169.06,169.99,169.06,169.96,13692.0
2019-10-03 11:20:00,169.9,170.12,169.51,169.83,15743.0,169.9,170.12,169.51,169.83,15743.0
2019-10-03 11:30:00,169.98,170.0,169.44,169.48,7800.0,169.98,170.0,169.44,169.48,7800.0
2019-10-03 11:40:00,169.48,169.78,169.38,169.42,8795.0,169.48,169.78,169.38,169.42,8795.0
2019-10-03 11:50:00,169.61,169.94,169.58,169.87,12812.0,169.61,169.94,169.58,169.87,12812.0
2019-10-03 12:00:00,169.96,170.21,169.73,169.82,10913.0,169.96,170.21,169.73,169.82,10913.0
2019-10-03 12:10:00,169.74,170.04,169.65,169.78,19550.0,169.74,170.04,169.65,169.78,19550.0
2019-10-03 12:20:00,169.72,170.64,169.63,170.48,18443.0,169.72,170.64,169.63,170.48,18443.0
2019-10-03 12:30:00,170.41,170.48,170.12,170.35,11009.0,170.41,170.48,170.12,170.35,11009.0
2019-10-03 12:40:00,170.3,170.5,170.17,170.32,7527.0,170.3,170.5,170.17,170.32,7527.0
2019-10-03 12:50:00,170.36,170.4,170.11,170.32,6200.0,170.36,170.4,170.11,170.32,6200.0
2019-10-03 13:00:00,170.38,170.4,170.06,170.28,8224.0,170.38,170.4,170.06,170.28,8224.0
2019-10-03 13:10:00,170.28,170.28,169.94,170.16,4700.0,170.28,170.28,169.94,170.16,4700.0
2019-10-03 13:20:00,170.05,170.19,169.97,170.0,9300.0,170.05,170.19,169.97,170.0,9300.0
2019-10-03 13:30:00,170.1,170.2,169.97,170.14,10453.0,170.1,170.2,169.97,170.14,10453.0
2019-10-03 13:40:00,170.22,170.54,170.16,170.53,10450.0,170.22,170.54,170.16,170.53,10450.0
2019-10-03 13:50:00,170.55,170.55,170.05,170.11,5800.0,170.55,170.55,170.05,170.11,5800.0
2019-10-03 14:00:00,170.12,170.18,169.97,170.14,11000.0,170.12,170.18,169.97,170.14,11000.0
2019-10-03 14:10:00,170.07,170.13,169.98,170.13,10000.0,170.07,170.13,169.98,170.13,10000.0
2019-10-03 14:20:00,170.12,170.4,170.1,170.39,11560.0,170.12,170.4,170.1,170.39,11560.0
2019-10-03 14:30:00,170.4,170.48,170.12,170.28,14200.0,170.4,170.48,170.12,170.28,14200.0
2019-10-03 14:40:00,170.23,170.43,170.15,170.38,16028.0,170.23,170.43,170.15,170.38,16028.0
2019-10-03 14:50:00,170.4,170.46,170.35,170.39,10525.0,170.4,170.46,170.35,170.39,10525.0
2019-10-03 15:00:00,170.4,170.53,170.34,170.48,32481.0,170.4,170.53,170.34,170.48,32481.0
2019-10-03 15:10:00,170.49,170.55,170.23,170.31,14374.0,170.49,170.55,170.23,170.31,14374.0
2019-10-03 15:20:00,170.3,170.38,170.2,170.31,17601.0,170.3,170.38,170.2,170.31,17601.0
2019-10-03 15:30:00,170.28,170.32,170.22,170.25,36440.0,170.28,170.32,170.22,170.25,36440.0
2019-10-03 15:40:00,170.22,170.41,170.21,170.32,34445.0,170.22,170.41,170.21,170.32,34445.0
2019-10-03 15:50:00,170.28,170.55,170.21,170.46,78622.0,170.28,170.55,170.21,170.46,78622.0
2019-10-04 09:30:00,170.89,172.37,170.8,172.11,19365.0,170.89,172.37,170.8,172.11,19365.0
2019-10-04 09:40:00,171.94,172.09,171.08,171.39,6350.0,171.94,172.09,171.08,171.39,6350.0
2019-10-04 09:50:00,171.48,172.1,171.45,171.62,10708.0,171.48,172.1,171.45,171.62,10708.0
2019-10-04 10:00:00,171.83,172.37,171.46,172.23,8472.0,171.83,172.37,171.46,172.23,8472.0
2019-10-04 10:10:00,172.12,172.23,171.48,171.77,6638.0,172.12,172.23,171.48,171.77,6638.0
2019-10-04 10:20:00,171.93,171.97,171.41,171.56,17260.0,171.93,171.97,171.41,171.56,17260.0
2019-10-04 10:30:00,171.56,171.57,170.6,170.71,12243.0,171.56,171.57,170.6,170.71,12243.0
2019-10-04 10:40:00,170.66,171.5,170.52,171.5,10526.0,170.66,171.5,170.52,171.5,10526.0
2019-10-04 10:50:00,171.5,171.85,171.46,171.5,11030.0,171.5,171.85,171.46,171.5,11030.0
2019-10-04 11:00:00,171.5,172.27,171.5,172.19,18838.0,171.5,172.27,171.5,172.19,18838.0
2019-10-04 11:10:00,172.18,172.29,171.99,172.19,4500.0,172.18,172.29,171.99,172.19,4500.0
2019-10-04 11:20:00,172.31,172.5,172.0,172.03,9164.0,172.31,172.5,172.0,172.03,9164.0
2019-10-04 11:30:00,172.08,172.42,172.05,172.38,9150.0,172.08,172.42,172.05,172.38,9150.0
2019-10-04 11:40:00,172.43,172.59,172.38,172.58,5811.0,172.43,172.59,172.38,172.58,5811.0
2019-10-04 11:50:00,172.61,172.72,172.32,172.48,8409.0,172.61,172.72,172.32,172.48,8409.0
2019-10-04 12:00:00,172.52,172.66,172.41,172.57,8273.0,172.52,172.66,172.41,172.57,8273.0
2019-10-04 12:10:00,172.58,172.67,172.1,172.34,10674.0,172.58,172.67,172.1,172.34,10674.0
2019-10-04 12:20:00,172.4,172.56,172.39,172.52,6500.0,172.4,172.56,172.39,172.52,6500.0
2019-10-04 12:30:00,172.54,172.7,172.53,172.62,4010.0,172.54,172.7,172.53,172.62,4010.0
2019-10-04 12:40:00,172.58,172.6,172.43,172.49,4900.0,172.58,172.6,172.43,172.49,4900.0
2019-10-04 12:50:00,172.45,172.58,171.92,171.95,8841.0,172.45,172.58,171.92,171.95,8841.0
2019-10-04 13:00:00,171.88,172.26,171.88,172.14,6800.0,171.88,172.26,171.88,172.14,6800.0
2019-10-04 13:10:00,172.11,172.43,172.11,172.43,4300.0,172.11,172.43,172.11,172.43,4300.0
2019-10-04 13:20:00,172.47,172.48,172.17,172.4,6306.0,172.47,172.48,172.17,172.4,6306.0
2019-10-04 13:30:00,172.36,172.67,172.3,172.57,8026.0,172.36,172.67,172.3,172.57,8026.0
2019-10-04 13:40:00,172.64,172.83,172.58,172.73,6794.0,172.64,172.83,172.58,172.73,6794.0
2019-10-04 13:50:00,172.7,172.77,172.4,172.46,5300.0,172.7,172.77,172.4,172.46,5300.0
2019-10-04 14:00:00,172.43,172.61,172.28,172.33,8054.0,172.43,172.61,172.28,172.33,8054.0
2019-10-04 14:10:00,172.32,172.67,172.32,172.62,14267.0,172.32,172.67,172.32,172.62,14267.0
2019-10-04 14:20:00,172.62,172.67,172.45,172.56,6299.0,172.62,172.67,172.45,172.56,6299.0
2019-10-04 14:30:00,172.6,172.61,172.46,172.54,8472.0,172.6,172.61,172.46,172.54,8472.0
2019-10-04 14:40:00,172.52,172.78,172.51,172.71,7560.0,172.52,172.78,172.51,172.71,7560.0
2019-10-04 14:50:00,172.67,172.72,172.44,172.58,7600.0,172.67,172.72,172.44,172.58,7600.0
2019-10-04 15:00:00,172.64,172.73,172.55,172.68,6712.0,172.64,172.73,172.55,172.68,6712.0
2019-10-04 15:10:00,172.65,172.78,172.58,172.6,11665.0,172.65,172.78,172.58,172.6,11665.0
2019-10-04 15:20:00,172.6,172.64,172.4,172.47,11280.0,172.6,172.64,172.4,172.47,11280.0
2019-10-04 15:30:00,172.49,172.75,172.46,172.61,16682.0,172.49,172.75,172.46,172.61,16682.0
2019-10-04 15:40:00,172.62,172.87,172.56,172.86,26409.0,172.62,172.87,172.56,172.86,26409.0
2019-10-04 15:50:00,172.86,172.92,172.42,172.42,112976.0,172.86,172.92,172.42,172.42,112976.0
2019-10-07 09:30:00,171.77,172.76,171.43,171.91,13894.0,171.77,172.76,171.43,171.91,13894.0
2019-10-07 09:40:00,171.71,171.71,170.07,170.22,13694.0,171.71,171.71,170.07,170.22,13694.0
2019-10-07 09:50:00,170.19,170.7,169.89,170.01,37762.0,170.19,170.7,169.89,170.01,37762.0
2019-10-07 10:00:00,169.98,170.34,169.27,170.34,13984.0,169.98,170.34,169.27,170.34,13984.0
2019-10-07 10:10:00,170.33,170.33,169.91,170.07,27264.0,170.33,170.33,169.91,170.07,27264.0
2019-10-07 10:20:00,170.17,170.3,169.96,170.22,10475.0,170.17,170.3,169.96,170.22,10475.0
2019-10-07 10:30:00,170.15,170.56,170.02,170.36,8167.0,170.15,170.56,170.02,170.36,8167.0
2019-10-07 10:40:00,170.31,170.54,170.16,170.21,6998.0,170.31,170.54,170.16,170.21,6998.0
2019-10-07 10:50:00,170.27,170.69,170.27,170.69,8542.0,170.27,170.69,170.27,170.69,8542.0
2019-10-07 11:00:00,170.82,171.7,170.82,171.58,10771.0,170.82,171.7,170.82,171.58,10771.0
2019-10-07 11:10:00,171.53,171.56,171.27,171.54,12159.0,171.53,171.56,171.27,171.54,12159.0
2019-10-07 11:20:00,171.41,171.61,171.41,171.53,9184.0,171.41,171.61,171.41,171.53,9184.0
2019-10-07 11:30:00,171.45,171.95,171.36,171.93,8546.0,171.45,171.95,171.36,171.93,8546.0
2019-10-07 11:40:00,171.91,172.05,171.46,171.69,4300.0,171.91,172.05,171.46,171.69,4300.0
2019-10-07 11:50:00,171.79,171.79,171.52,171.68,5363.0,171.79,171.79,171.52,171.68,5363.0
2019-10-07 12:00:00,171.88,171.89,171.42,171.53,5250.0,171.88,171.89,171.42,171.53,5250.0
2019-10-07 12:10:00,171.5,171.83,171.43,171.74,6250.0,171.5,171.83,171.43,171.74,6250.0
2019-10-07 12:20:00,171.74,171.75,171.39,171.47,3711.0,171.74,171.75,171.39,171.47,3711.0
2019-10-07 12:30:00,171.49,171.66,171.42,171.5,4012.0,171.49,171.66,171.42,171.5,4012.0
2019-10-07 12:40:00,171.43,171.75,171.43,171.64,5138.0,171.43,171.75,171.43,171.64,5138.0
2019-10-07 12:50:00,171.65,171.66,171.52,171.53,3738.0,171.65,171.66,171.52,171.53,3738.0
2019-10-07 13:00:00,171.5,171.74,171.2,171.22,4970.0,171.5,171.74,171.2,171.22,4970.0
2019-10-07 13:10:00,171.14,171.23,170.96,171.18,6207.0,171.14,171.23,170.96,171.18,6207.0
2019-10-07 13:20:00,171.21,171.4,171.18,171.28,3700.0,171.21,171.4,171.18,171.28,3700.0
2019-10-07 13:30:00,171.24,172.24,171.16,172.15,9199.0,171.24,172.24,171.16,172.15,9199.0
2019-10-07 13:40:00,172.17,172.19,171.83,172.09,3700.0,172.17,172.19,171.83,172.09,3700.0
2019-10-07 13:50:00,172.11,172.28,172.1,172.23,3544.0,172.11,172.28,172.1,172.23,3544.0
2019-10-07 14:00:00,172.2,172.32,171.68,171.78,6680.0,172.2,172.32,171.68,171.78,6680.0
2019-10-07 14:10:00,171.78,171.91,171.68,171.91,3673.0,171.78,171.91,171.68,171.91,3673.0
2019-10-07 14:20:00,171.81,171.98,171.7,171.92,11457.0,171.81,171.98,171.7,171.92,11457.0
2019-10-07 14:30:00,171.91,171.91,171.58,171.75,8100.0,171.91,171.91,171.58,171.75,8100.0
2019-10-07 14:40:00,171.75,171.86,171.62,171.81,7424.0,171.75,171.86,171.62,171.81,7424.0
2019-10-07 14:50:00,171.89,171.97,171.55,171.97,7707.0,171.89,171.97,171.55,171.97,7707.0
2019-10-07 15:00:00,171.97,172.16,171.85,172.05,8720.0,171.97,172.16,171.85,172.05,8720.0
2019-10-07 15:10:00,172.0,172.05,171.86,171.91,10812.0,172.0,172.05,171.86,171.91,10812.0
2019-10-07 15:20:00,171.91,172.26,171.84,172.26,14768.0,171.91,172.26,171.84,172.26,14768.0
2019-10-07 15:30:00,172.25,172.29,171.99,172.16,49439.0,172.25,172.29,171.99,172.16,49439.0
2019-10-07 15:40:00,172.18,172.43,172.18,172.34,29911.0,172.18,172.43,172.18,172.34,29911.0
2019-10-07 15:50:00,172.34,172.5,172.03,172.11,77190.0,172.34,172.5,172.03,172.11,77190.0
2019-10-08 09:30:00,170.47,171.62,168.0,168.03,53712.0,170.47,171.62,168.0,168.03,53712.0
2019-10-08 09:40:00,168.08,168.83,167.6,168.67,17142.0,168.08,168.83,167.6,168.67,17142.0
2019-10-08 09:50:00,168.42,168.99,168.26,168.77,13757.0,168.42,168.99,168.26,168.77,13757.0
2019-10-08 10:00:00,168.79,169.09,168.0,168.05,24059.0,168.79,169.09,168.0,168.05,24059.0
2019-10-08 10:10:00,168.07,168.92,168.0,168.84,26788.0,168.07,168.92,168.0,168.84,26788.0
2019-10-08 10:20:00,168.94,169.12,168.16,168.22,19356.0,168.94,169.12,168.16,168.22,19356.0
2019-10-08 10:30:00,168.4,168.81,167.96,168.48,11376.0,168.4,168.81,167.96,168.48,11376.0
2019-10-08 10:40:00,168.48,168.77,168.4,168.5,15260.0,168.48,168.77,168.4,168.5,15260.0
2019-10-08 10:50:00,168.3,169.02,168.09,168.83,8029.0,168.3,169.02,168.09,168.83,8029.0
2019-10-08 11:00:00,168.86,169.13,168.62,168.89,10657.0,168.86,169.13,168.62,168.89,10657.0
2019-10-08 11:10:00,168.96,169.35,168.94,169.05,4708.0,168.96,169.35,168.94,169.05,4708.0
2019-10-08 11:20:00,169.04,169.04,168.42,168.42,6608.0,169.04,169.04,168.42,168.42,6608.0
2019-10-08 11:30:00,168.36,168.71,167.91,168.38,12783.0,168.36,168.71,167.91,168.38,12783.0
2019-10-08 11:40:00,168.44,168.76,168.39,168.49,11272.0,168.44,168.76,168.39,168.49,11272.0
2019-10-08 11:50:00,168.41,168.98,168.21,168.98,7904.0,168.41,168.98,168.21,168.98,7904.0
2019-10-08 12:00:00,168.82,168.85,168.25,168.45,6750.0,168.82,168.85,168.25,168.45,6750.0
2019-10-08 12:10:00,168.49,169.05,168.49,168.87,7488.0,168.49,169.05,168.49,168.87,7488.0
2019-10-08 12:20:00,168.93,169.47,168.92,169.27,9167.0,168.93,169.47,168.92,169.27,9167.0
2019-10-08 12:30:00,169.21,169.36,169.09,169.09,4936.0,169.21,169.36,169.09,169.09,4936.0
2019-10-08 12:40:00,169.1,170.02,169.1,169.79,9815.0,169.1,170.02,169.1,169.79,9815.0
2019-10-08 12:50:00,169.74,169.87,169.24,169.27,6648.0,169.74,169.87,169.24,169.27,6648.0
2019-10-08 13:00:00,169.34,169.55,169.17,169.52,7067.0,169.34,169.55,169.17,169.52,7067.0
2019-10-08 13:10:00,169.44,169.72,169.41,169.62,5585.0,169.44,169.72,169.41,169.62,5585.0
2019-10-08 13:20:00,169.75,170.33,169.75,170.33,12574.0,169.75,170.33,169.75,170.33,12574.0
2019-10-08 13:30:00,170.35,170.61,170.04,170.21,18318.0,170.35,170.61,170.04,170.21,18318.0
2019-10-08 13:40:00,170.22,170.53,170.22,170.5,6900.0,170.22,170.53,170.22,170.5,6900.0
2019-10-08 13:50:00,170.5,170.56,170.17,170.2,5656.0,170.5,170.56,170.17,170.2,5656.0
2019-10-08 14:00:00,170.12,170.5,169.9,170.35,5138.0,170.12,170.5,169.9,170.35,5138.0
2019-10-08 14:10:00,170.38,170.5,170.26,170.44,4051.0,170.38,170.5,170.26,170.44,4051.0
2019-10-08 14:20:00,170.5,170.66,170.42,170.61,6023.0,170.5,170.66,170.42,170.61,6023.0
2019-10-08 14:30:00,170.73,171.25,170.71,171.12,10399.0,170.73,171.25,170.71,171.12,10399.0
2019-10-08 14:40:00,171.05,171.82,171.05,171.82,11930.0,171.05,171.82,171.05,171.82,11930.0
2019-10-08 14:50:00,171.89,171.89,170.51,170.91,11640.0,171.89,171.89,170.51,170.91,11640.0
2019-10-08 15:00:00,171.34,171.5,170.69,170.76,13948.0,171.34,171.5,170.69,170.76,13948.0
2019-10-08 15:10:00,170.71,171.12,170.38,171.09,7129.0,170.71,171.12,170.38,171.09,7129.0
2019-10-08 15:20:00,171.0,171.22,170.87,171.19,8727.0,171.0,171.22,170.87,171.19,8727.0
2019-10-08 15:30:00,171.18,171.29,170.38,170.38,14094.0,171.18,171.29,170.38,170.38,14094.0
2019-10-08 15:40:00,170.46,170.61,170.17,170.31,19820.0,170.46,170.61,170.17,170.31,19820.0
2019-10-08 15:50:00,170.26,170.3,169.49,169.55,92940.0,170.26,170.3,169.49,169.55,92940.0
2019-10-09 09:30:00,170.87,171.99,170.14,170.35,20263.0,170.87,171.99,170.14,170.35,20263.0
2019-10-09 09:40:00,170.35,170.35,169.01,169.18,13303.0,170.35,170.35,169.01,169.18,13303.0
2019-10-09 09:50:00,169.29,169.48,168.83,169.0,13686.0,169.29,169.48,168.83,169.0,13686.0
2019-10-09 10:00:00,169.16,169.4,168.9,168.97,6735.0,169.16,169.4,168.9,168.97,6735.0
2019-10-09 10:10:00,169.0,169.25,168.74,169.17,6149.0,169.0,169.25,168.74,169.17,6149.0
2019-10-09 10:20:00,169.32,169.44,169.08,169.23,3500.0,169.32,169.44,169.08,169.23,3500.0
2019-10-09 10:30:00,169.24,169.5,168.78,168.96,9658.0,169.24,169.5,168.78,168.96,9658.0
2019-10-09 10:40:00,168.94,169.23,168.89,169.17,7533.0,168.94,169.23,168.89,169.17,7533.0
2019-10-09 10:50:00,169.21,169.35,168.78,168.93,5034.0,169.21,169.35,168.78,168.93,5034.0
2019-10-09 11:00:00,169.01,169.08,168.62,168.81,7789.0,169.01,169.08,168.62,168.81,7789.0
2019-10-09 11:10:00,168.86,169.42,168.79,169.41,5500.0,168.86,169.42,168.79,169.41,5500.0
2019-10-09 11:20:00,169.42,169.5,169.27,169.4,5550.0,169.42,169.5,169.27,169.4,5550.0
2019-10-09 11:30:00,169.49,169.63,169.36,169.59,5742.0,169.49,169.63,169.36,169.59,5742.0
2019-10-09 11:40:00,169.54,170.25,169.54,170.22,6412.0,169.54,170.25,169.54,170.22,6412.0
2019-10-09 11:50:00,170.23,170.28,170.1,170.11,8364.0,170.23,170.28,170.1,170.11,8364.0
2019-10-09 12:00:00,170.19,170.46,170.19,170.2,4926.0,170.19,170.46,170.19,170.2,4926.0
2019-10-09 12:10:00,170.19,170.22,169.72,169.72,3400.0,170.19,170.22,169.72,169.72,3400.0
2019-10-09 12:20:00,169.86,169.86,169.53,169.6,4156.0,169.86,169.86,169.53,169.6,4156.0
2019-10-09 12:30:00,169.59,169.74,169.5,169.66,5086.0,169.59,169.74,169.5,169.66,5086.0
2019-10-09 12:40:00,169.69,169.69,169.4,169.49,5844.0,169.69,169.69,169.4,169.49,5844.0
2019-10-09 12:50:00,169.48,169.56,169.29,169.47,7896.0,169.48,169.56,169.29,169.47,7896.0
2019-10-09 13:00:00,169.43,169.71,169.07,169.07,10571.0,169.43,169.71,169.07,169.07,10571.0
2019-10-09 13:10:00,169.0,169.11,168.8,168.9,6756.0,169.0,169.11,168.8,168.9,6756.0
2019-10-09 13:20:00,168.86,168.97,168.82,168.93,6832.0,168.86,168.97,168.82,168.93,6832.0
2019-10-09 13:30:00,168.96,169.1,168.75,168.94,5209.0,168.96,169.1,168.75,168.94,5209.0
2019-10-09 13:40:00,168.89,169.17,168.88,169.17,5193.0,168.89,169.17,168.88,169.17,5193.0
2019-10-09 13:50:00,169.22,169.27,169.07,169.21,3414.0,169.22,169.27,169.07,169.21,3414.0
2019-10-09 14:00:00,169.12,169.12,168.8,169.01,5564.0,169.12,169.12,168.8,169.01,5564.0
2019-10-09 14:10:00,169.01,169.26,168.92,169.26,5143.0,169.01,169.26,168.92,169.26,5143.0
2019-10-09 14:20:00,169.21,169.37,169.08,169.28,4881.0,169.21,169.37,169.08,169.28,4881.0
2019-10-09 14:30:00,169.28,169.34,169.09,169.31,10771.0,169.28,169.34,169.09,169.31,10771.0
2019-10-09 14:40:00,169.32,169.37,169.19,169.25,7465.0,169.32,169.37,169.19,169.25,7465.0
2019-10-09 14:50:00,169.29,169.66,169.12,169.64,11608.0,169.29,169.66,169.12,169.64,11608.0
2019-10-09 15:00:00,169.59,169.69,169.55,169.63,8730.0,169.59,169.69,169.55,169.63,8730.0
2019-10-09 15:10:00,169.62,169.97,169.58,169.97,8210.0,169.62,169.97,169.58,169.97,8210.0
2019-10-09 15:20:00,170.0,170.07,169.82,169.86,17103.0,170.0,170.07,169.82,169.86,17103.0
2019-10-09 15:30:00,169.84,169.87,169.57,169.62,21554.0,169.84,169.87,169.57,169.62,21554.0
2019-10-09 15:40:00,169.58,169.62,168.73,168.93,37120.0,169.58,169.62,168.73,168.93,37120.0
2019-10-09 15:50:00,168.9,169.32,168.55,168.65,120207.0,168.9,169.32,168.55,168.65,120207.0
2019-10-10 09:30:00,168.42,168.64,167.61,168.38,20073.0,168.42,168.64,167.61,168.38,20073.0
2019-10-10 09:40:00,168.37,168.93,167.68,168.79,9733.0,168.37,168.93,167.68,168.79,9733.0
2019-10-10 09:50:00,168.83,169.16,168.74,169.05,19330.0,168.83,169.16,168.74,169.05,19330.0
2019-10-10 10:00:00,169.06,169.11,168.07,168.15,15402.0,169.06,169.11,168.07,168.15,15402.0
2019-10-10 10:10:00,168.07,168.94,168.02,168.92,8081.0,168.07,168.94,168.02,168.92,8081.0
2019-10-10 10:20:00,168.9,168.97,168.71,168.76,3605.0,168.9,168.97,168.71,168.76,3605.0
2019-10-10 10:30:00,168.86,169.03,168.33,168.91,6623.0,168.86,169.03,168.33,168.91,6623.0
2019-10-10 10:40:00,168.92,169.03,168.71,168.78,5681.0,168.92,169.03,168.71,168.78,5681.0
2019-10-10 10:50:00,168.77,169.91,168.77,169.91,6771.0,168.77,169.91,168.77,169.91,6771.0
2019-10-10 11:00:00,169.81,170.28,169.75,170.01,9860.0,169.81,170.28,169.75,170.01,9860.0
2019-10-10 11:10:00,169.84,170.0,169.75,169.77,3800.0,169.84,170.0,169.75,169.77,3800.0
2019-10-10 11:20:00,169.78,170.11,169.64,169.98,8550.0,169.78,170.11,169.64,169.98,8550.0
2019-10-10 11:30:00,169.91,170.06,169.71,169.96,6182.0,169.91,170.06,169.71,169.96,6182.0
2019-10-10 11:40:00,169.91,170.08,169.81,169.96,5511.0,169.91,170.08,169.81,169.96,5511.0
2019-10-10 11:50:00,169.94,170.03,169.75,169.76,6447.0,169.94,170.03,169.75,169.76,6447.0
2019-10-10 12:00:00,169.75,169.8,169.47,169.59,2781.0,169.75,169.8,169.47,169.59,2781.0
2019-10-10 12:10:00,169.55,169.66,169.05,169.05,24435.0,169.55,169.66,169.05,169.05,24435.0
2019-10-10 12:20:00,169.01,169.24,168.92,168.96,9185.0,169.01,169.24,168.92,168.96,9185.0
2019-10-10 12:30:00,168.93,168.98,168.62,168.91,4301.0,168.93,168.98,168.62,168.91,4301.0
2019-10-10 12:40:00,168.92,168.98,168.81,168.94,6801.0,168.92,168.98,168.81,168.94,6801.0
2019-10-10 12:50:00,168.91,168.95,168.73,168.82,4638.0,168.91,168.95,168.73,168.82,4638.0
2019-10-10 13:00:00,168.75,169.13,168.7,169.13,14615.0,168.75,169.13,168.7,169.13,14615.0
2019-10-10 13:10:00,169.08,169.26,169.08,169.17,6311.0,169.08,169.26,169.08,169.17,6311.0
2019-10-10 13:20:00,169.21,169.27,169.03,169.13,27449.0,169.21,169.27,169.03,169.13,27449.0
2019-10-10 13:30:00,169.14,169.14,168.85,168.97,6122.0,169.14,169.14,168.85,168.97,6122.0
2019-10-10 13:40:00,169.04,169.34,169.04,169.34,13455.0,169.04,169.34,169.04,169.34,13455.0
2019-10-10 13:50:00,169.33,169.4,169.18,169.22,23921.0,169.33,169.4,169.18,169.22,23921.0
2019-10-10 14:00:00,169.18,169.39,168.64,168.72,16095.0,169.18,169.39,168.64,168.72,16095.0
2019-10-10 14:10:00,168.71,169.29,168.69,169.24,8027.0,168.71,169.29,168.69,169.24,8027.0
2019-10-10 14:20:00,169.27,169.27,168.98,169.14,11884.0,169.27,169.27,168.98,169.14,11884.0
2019-10-10 14:30:00,169.15,169.15,168.9,168.91,8164.0,169.15,169.15,168.9,168.91,8164.0
2019-10-10 14:40:00,168.91,169.05,168.64,169.05,7657.0,168.91,169.05,168.64,169.05,7657.0
2019-10-10 14:50:00,168.94,169.49,168.91,169.48,19965.0,168.94,169.49,168.91,169.48,19965.0
2019-10-10 15:00:00,169.48,169.8,169.46,169.73,12447.0,169.48,169.8,169.46,169.73,12447.0
2019-10-10 15:10:00,169.75,169.9,169.65,169.89,4316.0,169.75,169.9,169.65,169.89,4316.0
2019-10-10 15:20:00,169.94,170.14,169.82,170.14,5727.0,169.94,170.14,169.82,170.14,5727.0
2019-10-10 15:30:00,170.09,170.13,169.73,169.75,13065.0,170.09,170.13,169.73,169.75,13065.0
2019-10-10 15:40:00,169.82,170.15,169.76,170.15,12852.0,169.82,170.15,169.76,170.15,12852.0
2019-10-10 15:50:00,170.2,170.37,170.04,170.22,57628.0,170.2,170.37,170.04,170.22,57628.0
2019-10-11 09:30:00,171.44,172.4,171.13,171.85,7684.0,171.44,172.4,171.13,171.85,7684.0
2019-10-11 09:40:00,171.83,172.75,171.76,172.72,4016.0,171.83,172.75,171.76,172.72,4016.0
2019-10-11 09:50:00,172.56,172.56,172.17,172.37,3987.0,172.56,172.56,172.17,172.37,3987.0
2019-10-11 10:00:00,172.31,173.39,172.12,173.31,13437.0,172.31,173.39,172.12,173.31,13437.0
2019-10-11 10:10:00,173.23,173.74,173.21,173.64,9200.0,173.23,173.74,173.21,173.64,9200.0
2019-10-11 10:20:00,173.64,174.13,173.51,174.0,22066.0,173.64,174.13,173.51,174.0,22066.0
2019-10-11 10:30:00,174.0,174.19,173.7,173.77,20388.0,174.0,174.19,173.7,173.77,20388.0
2019-10-11 10:40:00,173.82,174.09,173.7,173.98,5620.0,173.82,174.09,173.7,173.98,5620.0
2019-10-11 10:50:00,174.02,174.54,174.02,174.49,5076.0,174.02,174.54,174.02,174.49,5076.0
2019-10-11 11:00:00,174.46,174.6,174.22,174.52,8562.0,174.46,174.6,174.22,174.52,8562.0
2019-10-11 11:10:00,174.55,174.55,174.08,174.27,7577.0,174.55,174.55,174.08,174.27,7577.0
2019-10-11 11:20:00,174.24,174.46,174.23,174.42,5950.0,174.24,174.46,174.23,174.42,5950.0
2019-10-11 11:30:00,174.45,174.72,174.29,174.72,6682.0,174.45,174.72,174.29,174.72,6682.0
2019-10-11 11:40:00,174.65,174.67,173.93,174.23,12206.0,174.65,174.67,173.93,174.23,12206.0
2019-10-11 11:50:00,174.12,174.12,173.81,173.83,2488.0,174.12,174.12,173.81,173.83,2488.0
2019-10-11 12:00:00,173.82,173.82,173.44,173.54,5157.0,173.82,173.82,173.44,173.54,5157.0
2019-10-11 12:10:00,173.56,173.56,173.18,173.22,2617.0,173.56,173.56,173.18,173.22,2617.0
2019-10-11 12:20:00,173.14,173.32,173.05,173.32,3463.0,173.14,173.32,173.05,173.32,3463.0
2019-10-11 12:30:00,173.47,173.5,172.59,173.15,4001.0,173.47,173.5,172.59,173.15,4001.0
2019-10-11 12:40:00,173.14,173.37,172.95,173.37,2400.0,173.14,173.37,172.95,173.37,2400.0
2019-10-11 12:50:00,173.34,173.68,173.32,173.41,4284.0,173.34,173.68,173.32,173.41,4284.0
2019-10-11 13:00:00,173.44,173.44,172.93,172.98,2178.0,173.44,173.44,172.93,172.98,2178.0
2019-10-11 13:10:00,173.04,173.06,172.5,172.5,5905.0,173.04,173.06,172.5,172.5,5905.0
2019-10-11 13:20:00,172.52,173.4,172.52,173.05,6116.0,172.52,173.4,172.52,173.05,6116.0
2019-10-11 13:30:00,173.02,173.36,172.85,173.36,3005.0,173.02,173.36,172.85,173.36,3005.0
2019-10-11 13:40:00,173.18,173.68,173.12,173.38,4630.0,173.18,173.68,173.12,173.38,4630.0
2019-10-11 13:50:00,173.47,173.63,173.39,173.46,2726.0,173.47,173.63,173.39,173.46,2726.0
2019-10-11 14:00:00,173.41,173.49,172.88,173.43,17845.0,173.41,173.49,172.88,173.43,17845.0
2019-10-11 14:10:00,173.3,173.98,173.13,173.89,15294.0,173.3,173.98,173.13,173.89,15294.0
2019-10-11 14:20:00,173.92,174.32,173.85,173.85,10561.0,173.92,174.32,173.85,173.85,10561.0
2019-10-11 14:30:00,173.97,174.0,173.85,174.0,8044.0,173.97,174.0,173.85,174.0,8044.0
2019-10-11 14:40:00,173.99,174.0,173.58,173.65,7932.0,173.99,174.0,173.58,173.65,7932.0
2019-10-11 14:50:00,173.59,174.04,173.59,174.04,8946.0,173.59,174.04,173.59,174.04,8946.0
2019-10-11 15:00:00,173.95,173.96,173.62,173.85,11765.0,173.95,173.96,173.62,173.85,11765.0
2019-10-11 15:10:00,173.84,174.0,173.71,173.71,12479.0,173.84,174.0,173.71,173.71,12479.0
2019-10-11 15:20:00,173.74,173.81,173.54,173.77,14776.0,173.74,173.81,173.54,173.77,14776.0
2019-10-11 15:30:00,173.76,173.76,173.36,173.76,22483.0,173.76,173.76,173.36,173.76,22483.0
2019-10-11 15:40:00,173.72,173.74,172.56,172.8,25061.0,173.72,173.74,172.56,172.8,25061.0
2019-10-11 15:50:00,172.79,172.97,172.31,172.31,78327.0,172.79,172.97,172.31,172.31,78327.0
2019-10-14 09:30:00,172.32,173.49,172.32,172.59,16618.0,172.32,173.49,172.32,172.59,16618.0
2019-10-14 09:40:00,172.65,173.35,172.65,173.31,6100.0,172.65,173.35,172.65,173.31,6100.0
2019-10-14 09:50:00,173.23,173.28,172.92,173.24,5592.0,173.23,173.28,172.92,173.24,5592.0
2019-10-14 10:00:00,173.38,173.74,173.25,173.72,9442.0,173.38,173.74,173.25,173.72,9442.0
2019-10-14 10:10:00,173.74,173.8,173.3,173.36,5096.0,173.74,173.8,173.3,173.36,5096.0
2019-10-14 10:20:00,173.28,173.6,173.24,173.58,6000.0,173.28,173.6,173.24,173.58,6000.0
2019-10-14 10:30:00,173.64,174.39,173.64,174.39,10748.0,173.64,174.39,173.64,174.39,10748.0
2019-10-14 10:40:00,174.29,174.83,174.23,174.83,6404.0,174.29,174.83,174.23,174.83,6404.0
2019-10-14 10:50:00,174.78,175.03,174.63,175.03,10784.0,174.78,175.03,174.63,175.03,10784.0
2019-10-14 11:00:00,175.06,175.12,174.49,174.67,9990.0,175.06,175.12,174.49,174.67,9990.0
2019-10-14 11:10:00,174.67,174.97,174.67,174.95,2100.0,174.67,174.97,174.67,174.95,2100.0
2019-10-14 11:20:00,174.89,174.9,174.65,174.74,4527.0,174.89,174.9,174.65,174.74,4527.0
2019-10-14 11:30:00,174.82,175.1,174.82,174.82,3633.0,174.82,175.1,174.82,174.82,3633.0
2019-10-14 11:40:00,174.89,174.89,174.57,174.69,2510.0,174.89,174.89,174.57,174.69,2510.0
2019-10-14 11:50:00,174.68,174.86,174.66,174.66,3105.0,174.68,174.86,174.66,174.66,3105.0
2019-10-14 12:00:00,174.6,175.11,174.5,175.11,14446.0,174.6,175.11,174.5,175.11,14446.0
2019-10-14 12:10:00,175.11,175.25,174.67,174.72,8081.0,175.11,175.25,174.67,174.72,8081.0
2019-10-14 12:20:00,174.69,174.69,174.46,174.59,2901.0,174.69,174.69,174.46,174.59,2901.0
2019-10-14 12:30:00,174.53,174.67,174.5,174.5,2300.0,174.53,174.67,174.5,174.5,2300.0
2019-10-14 12:40:00,174.49,174.7,174.35,174.59,6924.0,174.49,174.7,174.35,174.59,6924.0
2019-10-14 12:50:00,174.62,174.78,174.61,174.64,2639.0,174.62,174.78,174.61,174.64,2639.0
2019-10-14 13:00:00,174.62,174.66,174.55,174.56,3700.0,174.62,174.66,174.55,174.56,3700.0
2019-10-14 13:10:00,174.54,174.57,174.39,174.44,6000.0,174.54,174.57,174.39,174.44,6000.0
2019-10-14 13:20:00,174.13,174.3,174.09,174.24,6619.0,174.13,174.3,174.09,174.24,6619.0
2019-10-14 13:30:00,174.15,174.27,174.12,174.12,2498.0,174.15,174.27,174.12,174.12,2498.0
2019-10-14 13:40:00,174.16,174.57,174.08,174.57,3276.0,174.16,174.57,174.08,174.57,3276.0
2019-10-14 13:50:00,174.46,174.62,174.45,174.59,1707.0,174.46,174.62,174.45,174.59,1707.0
2019-10-14 14:00:00,174.48,174.77,174.36,174.48,6545.0,174.48,174.77,174.36,174.48,6545.0
2019-10-14 14:10:00,174.44,174.5,174.3,174.43,2941.0,174.44,174.5,174.3,174.43,2941.0
2019-10-14 14:20:00,174.38,174.4,174.21,174.38,2523.0,174.38,174.4,174.21,174.38,2523.0
2019-10-14 14:30:00,174.22,174.4,174.22,174.26,2216.0,174.22,174.4,174.22,174.26,2216.0
2019-10-14 14:40:00,174.23,174.39,174.2,174.33,1150.0,174.23,174.39,174.2,174.33,1150.0
2019-10-14 14:50:00,174.27,174.33,174.12,174.14,22203.0,174.27,174.33,174.12,174.14,22203.0
2019-10-14 15:00:00,174.07,174.12,173.82,173.88,7866.0,174.07,174.12,173.82,173.88,7866.0
2019-10-14 15:10:00,173.92,174.09,173.89,174.09,6437.0,173.92,174.09,173.89,174.09,6437.0
2019-10-14 15:20:00,174.13,174.14,173.78,173.78,11650.0,174.13,174.14,173.78,173.78,11650.0
2019-10-14 15:30:00,173.72,173.73,173.37,173.57,12599.0,173.72,173.73,173.37,173.57,12599.0
2019-10-14 15:40:00,173.57,173.69,173.45,173.69,10200.0,173.57,173.69,173.45,173.69,10200.0
2019-10-14 15:50:00,173.64,173.82,173.54,173.61,55037.0,173.64,173.82,173.54,173.61,55037.0
2019-10-15 09:30:00,174.36,175.07,174.02,174.94,19390.0,174.36,175.07,174.02,174.94,19390.0
2019-10-15 09:40:00,174.95,175.24,174.8,175.19,7700.0,174.95,175.24,174.8,175.19,7700.0
2019-10-15 09:50:00,175.09,175.34,174.79,175.16,7494.0,175.09,175.34,174.79,175.16,7494.0
2019-10-15 10:00:00,175.26,175.42,175.16,175.34,7200.0,175.26,175.42,175.16,175.34,7200.0
2019-10-15 10:10:00,175.38,175.6,175.28,175.45,7451.0,175.38,175.6,175.28,175.45,7451.0
2019-10-15 10:20:00,175.45,175.91,175.29,175.77,5610.0,175.45,175.91,175.29,175.77,5610.0
2019-10-15 10:30:00,175.88,176.29,175.66,176.0,10591.0,175.88,176.29,175.66,176.0,10591.0
2019-10-15 10:40:00,175.93,176.37,175.93,176.09,17255.0,175.93,176.37,175.93,176.09,17255.0
2019-10-15 10:50:00,176.09,176.38,176.09,176.38,10028.0,176.09,176.38,176.09,176.38,10028.0
2019-10-15 11:00:00,176.5,176.77,176.37,176.42,11573.0,176.5,176.77,176.37,176.42,11573.0
2019-10-15 11:10:00,176.48,176.6,176.23,176.28,50327.0,176.48,176.6,176.23,176.28,50327.0
2019-10-15 11:20:00,176.23,176.36,176.08,176.33,6814.0,176.23,176.36,176.08,176.33,6814.0
2019-10-15 11:30:00,176.3,176.39,176.01,176.09,3893.0,176.3,176.39,176.01,176.09,3893.0
2019-10-15 11:40:00,176.14,176.54,176.09,176.43,8394.0,176.14,176.54,176.09,176.43,8394.0
2019-10-15 11:50:00,176.48,176.83,176.37,176.83,6787.0,176.48,176.83,176.37,176.83,6787.0
2019-10-15 12:00:00,176.89,176.89,176.71,176.78,9176.0,176.89,176.89,176.71,176.78,9176.0
2019-10-15 12:10:00,176.75,176.82,176.68,176.74,8200.0,176.75,176.82,176.68,176.74,8200.0
2019-10-15 12:20:00,176.76,176.82,176.3,176.3,6300.0,176.76,176.82,176.3,176.3,6300.0
2019-10-15 12:30:00,176.25,176.66,176.25,176.65,7820.0,176.25,176.66,176.25,176.65,7820.0
2019-10-15 12:40:00,176.63,176.69,176.49,176.56,2871.0,176.63,176.69,176.49,176.56,2871.0
2019-10-15 12:50:00,176.51,176.81,176.46,176.72,5130.0,176.51,176.81,176.46,176.72,5130.0
2019-10-15 13:00:00,176.75,176.75,176.57,176.58,5761.0,176.75,176.75,176.57,176.58,5761.0
2019-10-15 13:10:00,176.64,176.8,176.61,176.79,5518.0,176.64,176.8,176.61,176.79,5518.0
2019-10-15 13:20:00,176.83,176.98,176.8,176.86,6542.0,176.83,176.98,176.8,176.86,6542.0
2019-10-15 13:30:00,176.86,176.86,176.68,176.76,3898.0,176.86,176.86,176.68,176.76,3898.0
2019-10-15 13:40:00,176.7,176.92,176.56,176.72,5694.0,176.7,176.92,176.56,176.72,5694.0
2019-10-15 13:50:00,176.7,176.72,176.53,176.53,2826.0,176.7,176.72,176.53,176.53,2826.0
2019-10-15 14:00:00,176.59,176.59,176.41,176.5,3900.0,176.59,176.59,176.41,176.5,3900.0
2019-10-15 14:10:00,176.51,176.59,176.41,176.5,4000.0,176.51,176.59,176.41,176.5,4000.0
2019-10-15 14:20:00,176.43,176.58,176.43,176.44,7996.0,176.43,176.58,176.43,176.44,7996.0
2019-10-15 14:30:00,176.44,176.47,176.28,176.4,11162.0,176.44,176.47,176.28,176.4,11162.0
2019-10-15 14:40:00,176.42,176.47,176.3,176.36,8035.0,176.42,176.47,176.3,176.36,8035.0
2019-10-15 14:50:00,176.38,176.46,176.0,176.14,30673.0,176.38,176.46,176.0,176.14,30673.0
2019-10-15 15:00:00,176.13,176.35,176.0,176.26,10056.0,176.13,176.35,176.0,176.26,10056.0
2019-10-15 15:10:00,176.26,176.45,176.16,176.3,8414.0,176.26,176.45,176.16,176.3,8414.0
2019-10-15 15:20:00,176.35,176.36,176.14,176.36,8371.0,176.35,176.36,176.14,176.36,8371.0
2019-10-15 15:30:00,176.34,176.37,176.06,176.26,17756.0,176.34,176.37,176.06,176.26,17756.0
2019-10-15 15:40:00,176.25,176.32,176.01,176.06,19788.0,176.25,176.32,176.01,176.06,19788.0
2019-10-15 15:50:00,176.05,176.29,176.05,176.14,55290.0,176.05,176.29,176.05,176.14,55290.0
2019-10-16 09:30:00,175.32,175.86,173.61,175.34,14180.0,175.32,175.86,173.61,175.34,14180.0
2019-10-16 09:40:00,175.51,175.95,175.14,175.34,7664.0,175.51,175.95,175.14,175.34,7664.0
2019-10-16 09:50:00,175.27,175.27,174.69,174.74,4700.0,175.27,175.27,174.69,174.74,4700.0
2019-10-16 10:00:00,174.67,175.06,174.44,174.88,4475.0,174.67,175.06,174.44,174.88,4475.0
2019-10-16 10:10:00,174.96,175.2,174.76,175.03,24978.0,174.96,175.2,174.76,175.03,24978.0
2019-10-16 10:20:00,175.06,175.13,174.71,174.94,4062.0,175.06,175.13,174.71,174.94,4062.0
2019-10-16 10:30:00,175.06,175.49,175.06,175.49,8057.0,175.06,175.49,175.06,175.49,8057.0
2019-10-16 10:40:00,175.58,175.62,175.39,175.49,4600.0,175.58,175.62,175.39,175.49,4600.0
2019-10-16 10:50:00,175.6,175.91,175.51,175.91,12333.0,175.6,175.91,175.51,175.91,12333.0
2019-10-16 11:00:00,175.96,175.99,175.57,175.79,9200.0,175.96,175.99,175.57,175.79,9200.0
2019-10-16 11:10:00,175.68,175.83,175.34,175.37,6125.0,175.68,175.83,175.34,175.37,6125.0
2019-10-16 11:20:00,175.36,175.68,175.01,175.53,14452.0,175.36,175.68,175.01,175.53,14452.0
2019-10-16 11:30:00,175.59,175.7,175.23,175.34,7175.0,175.59,175.7,175.23,175.34,7175.0
2019-10-16 11:40:00,175.28,175.9,175.22,175.87,9210.0,175.28,175.9,175.22,175.87,9210.0
2019-10-16 11:50:00,175.87,176.16,175.7,176.09,4212.0,175.87,176.16,175.7,176.09,4212.0
2019-10-16 12:00:00,176.09,176.25,175.8,176.09,12772.0,176.09,176.25,175.8,176.09,12772.0
2019-10-16 12:10:00,176.08,176.24,175.94,176.15,2800.0,176.08,176.24,175.94,176.15,2800.0
2019-10-16 12:20:00,176.17,176.2,175.97,176.06,6867.0,176.17,176.2,175.97,176.06,6867.0
2019-10-16 12:30:00,176.06,176.2,175.93,176.18,10856.0,176.06,176.2,175.93,176.18,10856.0
2019-10-16 12:40:00,176.14,176.66,176.1,176.63,9800.0,176.14,176.66,176.1,176.63,9800.0
2019-10-16 12:50:00,176.61,176.72,176.32,176.67,6445.0,176.61,176.72,176.32,176.67,6445.0
2019-10-16 13:00:00,176.69,176.83,176.6,176.83,8071.0,176.69,176.83,176.6,176.83,8071.0
2019-10-16 13:10:00,176.84,176.98,176.63,176.8,14214.0,176.84,176.98,176.63,176.8,14214.0
2019-10-16 13:20:00,176.79,176.88,176.64,176.72,7290.0,176.79,176.88,176.64,176.72,7290.0
2019-10-16 13:30:00,176.72,176.72,176.48,176.66,3908.0,176.72,176.72,176.48,176.66,3908.0
2019-10-16 13:40:00,176.69,176.72,176.4,176.43,7949.0,176.69,176.72,176.4,176.43,7949.0
2019-10-16 13:50:00,176.31,176.83,176.29,176.59,8984.0,176.31,176.83,176.29,176.59,8984.0
2019-10-16 14:00:00,176.59,176.79,176.54,176.72,8385.0,176.59,176.79,176.54,176.72,8385.0
2019-10-16 14:10:00,176.73,176.98,176.73,176.86,5499.0,176.73,176.98,176.73,176.86,5499.0
2019-10-16 14:20:00,176.89,177.05,176.72,176.86,6708.0,176.89,177.05,176.72,176.86,6708.0
2019-10-16 14:30:00,176.88,177.06,176.85,176.99,6219.0,176.88,177.06,176.85,176.99,6219.0
2019-10-16 14:40:00,176.96,177.2,176.94,177.17,12056.0,176.96,177.2,176.94,177.17,12056.0
2019-10-16 14:50:00,177.18,177.19,176.72,176.76,10000.0,177.18,177.19,176.72,176.76,10000.0
2019-10-16 15:00:00,176.7,176.71,176.25,176.35,9287.0,176.7,176.71,176.25,176.35,9287.0
2019-10-16 15:10:00,176.3,176.37,176.05,176.21,8726.0,176.3,176.37,176.05,176.21,8726.0
2019-10-16 15:20:00,176.16,176.17,175.75,175.8,7700.0,176.16,176.17,175.75,175.8,7700.0
2019-10-16 15:30:00,175.76,176.05,175.73,176.02,12314.0,175.76,176.05,175.73,176.02,12314.0
2019-10-16 15:40:00,176.04,176.19,175.89,175.91,17384.0,176.04,176.19,175.89,175.91,17384.0
2019-10-16 15:50:00,175.9,176.4,175.83,176.1,65020.0,175.9,176.4,175.83,176.1,65020.0
2019-10-17 09:30:00,177.8,179.59,177.5,178.97,38709.0,177.8,179.59,177.5,178.97,38709.0
2019-10-17 09:40:00,178.98,179.54,178.75,178.91,21694.0,178.98,179.54,178.75,178.91,21694.0
2019-10-17 09:50:00,178.89,179.87,178.58,179.45,31784.0,178.89,179.87,178.58,179.45,31784.0
2019-10-17 10:00:00,179.45,179.83,179.13,179.3,16687.0,179.45,179.83,179.13,179.3,16687.0
2019-10-17 10:10:00,179.35,180.05,179.14,179.78,49855.0,179.35,180.05,179.14,179.78,49855.0
2019-10-17 10:20:00,179.75,180.01,179.24,179.67,22071.0,179.75,180.01,179.24,179.67,22071.0
2019-10-17 10:30:00,179.62,179.64,179.1,179.26,36263.0,179.62,179.64,179.1,179.26,36263.0
2019-10-17 10:40:00,179.29,179.33,179.07,179.2,17626.0,179.29,179.33,179.07,179.2,17626.0
2019-10-17 10:50:00,179.24,179.77,179.23,179.46,12052.0,179.24,179.77,179.23,179.46,12052.0
2019-10-17 11:00:00,179.35,179.35,178.53,178.58,11030.0,179.35,179.35,178.53,178.58,11030.0
2019-10-17 11:10:00,178.61,179.1,178.61,179.06,23939.0,178.61,179.1,178.61,179.06,23939.0
2019-10-17 11:20:00,179.04,179.15,178.83,178.98,8710.0,179.04,179.15,178.83,178.98,8710.0
2019-10-17 11:30:00,178.92,179.15,178.71,179.11,9515.0,178.92,179.15,178.71,179.11,9515.0
2019-10-17 11:40:00,179.07,179.31,178.95,179.24,11552.0,179.07,179.31,178.95,179.24,11552.0
2019-10-17 11:50:00,179.21,179.27,178.92,179.15,3918.0,179.21,179.27,178.92,179.15,3918.0
2019-10-17 12:00:00,179.12,179.16,178.69,178.93,7012.0,179.12,179.16,178.69,178.93,7012.0
2019-10-17 12:10:00,178.91,179.24,178.89,179.15,7449.0,178.91,179.24,178.89,179.15,7449.0
2019-10-17 12:20:00,179.25,179.33,178.98,179.0,8787.0,179.25,179.33,178.98,179.0,8787.0
2019-10-17 12:30:00,179.04,179.21,179.04,179.15,5715.0,179.04,179.21,179.04,179.15,5715.0
2019-10-17 12:40:00,179.1,179.12,178.67,178.76,5200.0,179.1,179.12,178.67,178.76,5200.0
2019-10-17 12:50:00,178.79,178.87,178.76,178.79,4600.0,178.79,178.87,178.76,178.79,4600.0
2019-10-17 13:00:00,178.82,178.93,178.78,178.83,3600.0,178.82,178.93,178.78,178.83,3600.0
2019-10-17 13:10:00,178.81,178.93,178.65,178.88,8604.0,178.81,178.93,178.65,178.88,8604.0
2019-10-17 13:20:00,178.9,178.93,178.69,178.91,5398.0,178.9,178.93,178.69,178.91,5398.0
2019-10-17 13:30:00,178.93,179.0,178.73,178.76,4950.0,178.93,179.0,178.73,178.76,4950.0
2019-10-17 13:40:00,178.78,178.78,178.39,178.4,4450.0,178.78,178.78,178.39,178.4,4450.0
2019-10-17 13:50:00,178.35,178.61,178.31,178.61,7646.0,178.35,178.61,178.31,178.61,7646.0
2019-10-17 14:00:00,178.58,178.59,178.21,178.54,4395.0,178.58,178.59,178.21,178.54,4395.0
2019-10-17 14:10:00,178.5,178.5,178.28,178.28,6986.0,178.5,178.5,178.28,178.28,6986.0
2019-10-17 14:20:00,178.25,178.5,178.22,178.5,5310.0,178.25,178.5,178.22,178.5,5310.0
2019-10-17 14:30:00,178.49,178.64,178.3,178.6,3808.0,178.49,178.64,178.3,178.6,3808.0
2019-10-17 14:40:00,178.58,178.87,178.5,178.8,13306.0,178.58,178.87,178.5,178.8,13306.0
2019-10-17 14:50:00,178.76,178.92,178.7,178.9,8976.0,178.76,178.92,178.7,178.9,8976.0
2019-10-17 15:00:00,178.9,178.97,178.69,178.71,11259.0,178.9,178.97,178.69,178.71,11259.0
2019-10-17 15:10:00,178.73,178.83,178.49,178.52,7778.0,178.73,178.83,178.49,178.52,7778.0
2019-10-17 15:20:00,178.52,178.54,178.35,178.39,7184.0,178.52,178.54,178.35,178.39,7184.0
2019-10-17 15:30:00,178.45,178.54,178.15,178.21,11550.0,178.45,178.54,178.15,178.21,11550.0
2019-10-17 15:40:00,178.18,178.23,177.89,177.94,20599.0,178.18,178.23,177.89,177.94,20599.0
2019-10-17 15:50:00,177.96,178.18,177.5,177.72,136071.0,177.96,178.18,177.5,177.72,136071.0
2019-10-18 09:30:00,180.25,180.25,178.05,179.17,108213.0,180.25,180.25,178.05,179.17,108213.0
2019-10-18 09:40:00,179.29,179.5,177.9,178.36,37585.0,179.29,179.5,177.9,178.36,37585.0
2019-10-18 09:50:00,178.19,178.86,177.85,178.65,15998.0,178.19,178.86,177.85,178.65,15998.0
2019-10-18 10:00:00,178.52,178.65,177.98,178.01,8642.0,178.52,178.65,177.98,178.01,8642.0
2019-10-18 10:10:00,178.02,179.01,177.71,178.82,30219.0,178.02,179.01,177.71,178.82,30219.0
2019-10-18 10:20:00,178.74,178.8,178.23,178.31,18121.0,178.74,178.8,178.23,178.31,18121.0
2019-10-18 10:30:00,178.32,178.57,178.1,178.33,17020.0,178.32,178.57,178.1,178.33,17020.0
2019-10-18 10:40:00,178.28,178.41,177.68,178.13,11884.0,178.28,178.41,177.68,178.13,11884.0
2019-10-18 10:50:00,178.21,178.4,178.2,178.27,8985.0,178.21,178.4,178.2,178.27,8985.0
2019-10-18 11:00:00,178.31,178.72,178.31,178.52,11569.0,178.31,178.72,178.31,178.52,11569.0
2019-10-18 11:10:00,178.51,178.8,178.42,178.69,11468.0,178.51,178.8,178.42,178.69,11468.0
2019-10-18 11:20:00,178.61,178.64,178.48,178.54,4900.0,178.61,178.64,178.48,178.54,4900.0
2019-10-18 11:30:00,178.54,178.57,178.17,178.31,12839.0,178.54,178.57,178.17,178.31,12839.0
2019-10-18 11:40:00,178.4,178.4,177.97,178.03,13381.0,178.4,178.4,177.97,178.03,13381.0
2019-10-18 11:50:00,178.0,178.04,177.01,177.07,17939.0,178.0,178.04,177.01,177.07,17939.0
2019-10-18 12:00:00,177.05,177.51,177.0,177.2,7016.0,177.05,177.51,177.0,177.2,7016.0
2019-10-18 12:10:00,177.25,177.55,176.4,176.6,20617.0,177.25,177.55,176.4,176.6,20617.0
2019-10-18 12:20:00,176.57,176.95,176.36,176.67,21187.0,176.57,176.95,176.36,176.67,21187.0
2019-10-18 12:30:00,176.57,176.59,176.39,176.44,10006.0,176.57,176.59,176.39,176.44,10006.0
2019-10-18 12:40:00,176.26,176.28,175.8,176.04,12655.0,176.26,176.28,175.8,176.04,12655.0
2019-10-18 12:50:00,176.04,176.44,176.04,176.17,7295.0,176.04,176.44,176.04,176.17,7295.0
2019-10-18 13:00:00,176.26,176.64,176.22,176.52,7461.0,176.26,176.64,176.22,176.52,7461.0
2019-10-18 13:10:00,176.49,176.65,176.38,176.65,9770.0,176.49,176.65,176.38,176.65,9770.0
2019-10-18 13:20:00,176.6,176.62,176.38,176.55,9659.0,176.6,176.62,176.38,176.55,9659.0
2019-10-18 13:30:00,176.52,176.55,175.82,175.88,14568.0,176.52,176.55,175.82,175.88,14568.0
2019-10-18 13:40:00,175.88,175.98,175.64,175.93,25460.0,175.88,175.98,175.64,175.93,25460.0
2019-10-18 13:50:00,175.93,175.93,175.39,175.5,10992.0,175.93,175.93,175.39,175.5,10992.0
2019-10-18 14:00:00,175.59,175.79,175.38,175.59,7974.0,175.59,175.79,175.38,175.59,7974.0
2019-10-18 14:10:00,175.57,175.75,175.52,175.57,6825.0,175.57,175.75,175.52,175.57,6825.0
2019-10-18 14:20:00,175.65,175.8,175.49,175.66,6700.0,175.65,175.8,175.49,175.66,6700.0
2019-10-18 14:30:00,175.65,175.78,175.56,175.64,16136.0,175.65,175.78,175.56,175.64,16136.0
2019-10-18 14:40:00,175.62,175.98,175.61,175.92,7905.0,175.62,175.98,175.61,175.92,7905.0
2019-10-18 14:50:00,175.95,176.3,175.94,176.16,11286.0,175.95,176.3,175.94,176.16,11286.0
2019-10-18 15:00:00,176.31,176.63,176.26,176.57,10576.0,176.31,176.63,176.26,176.57,10576.0
2019-10-18 15:10:00,176.55,176.59,176.33,176.36,10872.0,176.55,176.59,176.33,176.36,10872.0
2019-10-18 15:20:00,176.36,176.65,176.21,176.6,12076.0,176.36,176.65,176.21,176.6,12076.0
2019-10-18 15:30:00,176.59,176.85,176.59,176.71,14791.0,176.59,176.85,176.59,176.71,14791.0
2019-10-18 15:40:00,176.71,176.71,176.35,176.52,14310.0,176.71,176.71,176.35,176.52,14310.0
2019-10-18 15:50:00,176.49,176.77,176.18,176.23,73032.0,176.49,176.77,176.18,176.23,73032.0
2019-10-21 09:30:00,177.23,177.44,175.7,175.84,14513.0,177.23,177.44,175.7,175.84,14513.0
2019-10-21 09:40:00,175.97,176.33,175.75,175.75,5340.0,175.97,176.33,175.75,175.75,5340.0
2019-10-21 09:50:00,175.63,176.27,175.16,175.16,7306.0,175.63,176.27,175.16,175.16,7306.0
2019-10-21 10:00:00,175.26,175.58,174.82,175.31,10101.0,175.26,175.58,174.82,175.31,10101.0
2019-10-21 10:10:00,175.21,175.48,175.02,175.17,8957.0,175.21,175.48,175.02,175.17,8957.0
2019-10-21 10:20:00,175.22,175.64,174.95,175.61,10367.0,175.22,175.64,174.95,175.61,10367.0
2019-10-21 10:30:00,175.56,176.03,175.45,175.95,6169.0,175.56,176.03,175.45,175.95,6169.0
2019-10-21 10:40:00,176.01,176.19,175.72,176.19,29263.0,176.01,176.19,175.72,176.19,29263.0
2019-10-21 10:50:00,176.2,176.29,175.95,176.17,7443.0,176.2,176.29,175.95,176.17,7443.0
2019-10-21 11:00:00,176.21,176.57,176.12,176.41,8500.0,176.21,176.57,176.12,176.41,8500.0
2019-10-21 11:10:00,176.49,176.57,176.12,176.19,11761.0,176.49,176.57,176.12,176.19,11761.0
2019-10-21 11:20:00,176.1,176.12,175.98,176.0,2911.0,176.1,176.12,175.98,176.0,2911.0
2019-10-21 11:30:00,175.98,176.24,175.95,176.12,9034.0,175.98,176.24,175.95,176.12,9034.0
2019-10-21 11:40:00,176.05,176.1,175.99,176.08,4734.0,176.05,176.1,175.99,176.08,4734.0
2019-10-21 11:50:00,176.06,176.2,175.99,176.06,6924.0,176.06,176.2,175.99,176.06,6924.0
2019-10-21 12:00:00,176.02,176.25,175.97,176.21,9377.0,176.02,176.25,175.97,176.21,9377.0
2019-10-21 12:10:00,176.21,176.24,176.07,176.07,4701.0,176.21,176.24,176.07,176.07,4701.0
2019-10-21 12:20:00,176.06,176.22,175.98,176.09,31025.0,176.06,176.22,175.98,176.09,31025.0
2019-10-21 12:30:00,176.16,176.22,176.0,176.16,4949.0,176.16,176.22,176.0,176.16,4949.0
2019-10-21 12:40:00,176.12,176.5,176.12,176.33,7004.0,176.12,176.5,176.12,176.33,7004.0
2019-10-21 12:50:00,176.33,176.44,176.15,176.23,4535.0,176.33,176.44,176.15,176.23,4535.0
2019-10-21 13:00:00,176.25,176.4,176.13,176.29,4717.0,176.25,176.4,176.13,176.29,4717.0
2019-10-21 13:10:00,176.2,176.45,176.15,176.35,4804.0,176.2,176.45,176.15,176.35,4804.0
2019-10-21 13:20:00,176.36,176.42,176.23,176.41,7931.0,176.36,176.42,176.23,176.41,7931.0
2019-10-21 13:30:00,176.43,176.79,176.42,176.62,10829.0,176.43,176.79,176.42,176.62,10829.0
2019-10-21 13:40:00,176.58,176.78,176.51,176.74,7375.0,176.58,176.78,176.51,176.74,7375.0
2019-10-21 13:50:00,176.78,177.38,176.74,177.3,9655.0,176.78,177.38,176.74,177.3,9655.0
2019-10-21 14:00:00,177.3,177.45,177.21,177.4,13452.0,177.3,177.45,177.21,177.4,13452.0
2019-10-21 14:10:00,177.47,177.54,177.31,177.42,6900.0,177.47,177.54,177.31,177.42,6900.0
2019-10-21 14:20:00,177.39,177.39,176.96,176.97,4693.0,177.39,177.39,176.96,176.97,4693.0
2019-10-21 14:30:00,177.03,177.37,176.98,177.16,11110.0,177.03,177.37,176.98,177.16,11110.0
2019-10-21 14:40:00,177.18,177.69,176.94,177.47,23975.0,177.18,177.69,176.94,177.47,23975.0
2019-10-21 14:50:00,177.45,184.81,177.24,183.53,481092.0,177.45,184.81,177.24,183.53,481092.0
2019-10-21 15:00:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:10:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:20:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:30:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:40:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:50:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-22 09:30:00,186.91,189.84,186.19,189.84,295168.0,186.91,189.84,186.19,189.84,295168.0
2019-10-22 09:40:00,189.83,192.99,188.66,192.31,441764.0,189.83,192.99,188.66,192.31,441764.0
2019-10-22 09:50:00,192.45,194.75,191.83,192.62,245013.0,192.45,194.75,191.83,192.62,245013.0
2019-10-22 10:00:00,192.61,193.43,191.72,193.1,214506.0,192.61,193.43,191.72,193.1,214506.0
2019-10-22 10:10:00,193.21,193.32,190.2,190.28,242619.0,193.21,193.32,190.2,190.28,242619.0
2019-10-22 10:20:00,190.57,191.62,190.04,190.72,103229.0,190.57,191.62,190.04,190.72,103229.0
2019-10-22 10:30:00,190.7,191.1,190.0,190.56,103076.0,190.7,191.1,190.0,190.56,103076.0
2019-10-22 10:40:00,190.74,191.23,189.57,189.73,97961.0,190.74,191.23,189.57,189.73,97961.0
2019-10-22 10:50:00,189.78,191.01,189.66,190.66,102225.0,189.78,191.01,189.66,190.66,102225.0
2019-10-22 11:00:00,190.59,190.95,190.26,190.56,55903.0,190.59,190.95,190.26,190.56,55903.0
2019-10-22 11:10:00,190.68,190.68,188.62,189.64,62056.0,190.68,190.68,188.62,189.64,62056.0
2019-10-22 11:20:00,189.57,190.2,189.45,190.13,47245.0,189.57,190.2,189.45,190.13,47245.0
2019-10-22 11:30:00,190.17,190.81,189.53,190.66,49848.0,190.17,190.81,189.53,190.66,49848.0
2019-10-22 11:40:00,190.65,190.84,190.45,190.56,74546.0,190.65,190.84,190.45,190.56,74546.0
2019-10-22 11:50:00,190.54,190.98,190.47,190.73,76423.0,190.54,190.98,190.47,190.73,76423.0
2019-10-22 12:00:00,190.71,190.71,189.43,189.52,22728.0,190.71,190.71,189.43,189.52,22728.0
2019-10-22 12:10:00,189.56,189.56,188.82,189.01,30040.0,189.56,189.56,188.82,189.01,30040.0
2019-10-22 12:20:00,189.0,189.04,188.01,188.37,28895.0,189.0,189.04,188.01,188.37,28895.0
2019-10-22 12:30:00,188.43,189.71,188.42,189.38,40299.0,188.43,189.71,188.42,189.38,40299.0
2019-10-22 12:40:00,189.41,189.93,189.29,189.83,30425.0,189.41,189.93,189.29,189.83,30425.0
2019-10-22 12:50:00,189.81,189.81,188.95,189.23,19026.0,189.81,189.81,188.95,189.23,19026.0
2019-10-22 13:00:00,189.22,189.24,188.46,188.72,26260.0,189.22,189.24,188.46,188.72,26260.0
2019-10-22 13:10:00,188.75,189.08,188.1,188.12,76806.0,188.75,189.08,188.1,188.12,76806.0
2019-10-22 13:20:00,188.09,188.61,187.91,188.39,26015.0,188.09,188.61,187.91,188.39,26015.0
2019-10-22 13:30:00,188.42,188.73,188.31,188.63,27757.0,188.42,188.73,188.31,188.63,27757.0
2019-10-22 13:40:00,188.64,189.02,188.32,188.94,47473.0,188.64,189.02,188.32,188.94,47473.0
2019-10-22 13:50:00,188.87,188.96,188.15,188.89,48349.0,188.87,188.96,188.15,188.89,48349.0
2019-10-22 14:00:00,188.9,190.0,188.86,189.72,63708.0,188.9,190.0,188.86,189.72,63708.0
2019-10-22 14:10:00,189.83,190.49,189.58,190.44,43222.0,189.83,190.49,189.58,190.44,43222.0
2019-10-22 14:20:00,190.45,190.66,189.97,190.03,62085.0,190.45,190.66,189.97,190.03,62085.0
2019-10-22 14:30:00,190.08,190.25,189.68,190.16,54994.0,190.08,190.25,189.68,190.16,54994.0
2019-10-22 14:40:00,190.22,190.92,190.15,190.41,44662.0,190.22,190.92,190.15,190.41,44662.0
2019-10-22 14:50:00,190.28,190.75,189.82,190.04,36290.0,190.28,190.75,189.82,190.04,36290.0
2019-10-22 15:00:00,190.04,190.22,189.73,190.03,41382.0,190.04,190.22,189.73,190.03,41382.0
2019-10-22 15:10:00,190.0,190.26,189.88,190.2,40832.0,190.0,190.26,189.88,190.2,40832.0
2019-10-22 15:20:00,190.2,190.89,190.16,190.72,93348.0,190.2,190.89,190.16,190.72,93348.0
2019-10-22 15:30:00,190.72,190.72,190.41,190.56,37073.0,190.72,190.72,190.41,190.56,37073.0
2019-10-22 15:40:00,190.59,190.75,190.18,190.74,78970.0,190.59,190.75,190.18,190.74,78970.0
2019-10-22 15:50:00,190.74,191.57,190.71,191.06,196665.0,190.74,191.57,190.71,191.06,196665.0
2019-10-23 09:30:00,190.37,190.63,186.41,187.85,62349.0,190.37,190.63,186.41,187.85,62349.0
2019-10-23 09:40:00,188.03,188.93,187.03,187.34,42622.0,188.03,188.93,187.03,187.34,42622.0
2019-10-23 09:50:00,187.37,189.31,187.18,188.89,57309.0,187.37,189.31,187.18,188.89,57309.0
2019-10-23 10:00:00,189.15,189.95,188.67,189.37,37142.0,189.15,189.95,188.67,189.37,37142.0
2019-10-23 10:10:00,189.24,190.14,188.57,189.73,31261.0,189.24,190.14,188.57,189.73,31261.0
2019-10-23 10:20:00,189.65,190.49,189.61,190.47,22768.0,189.65,190.49,189.61,190.47,22768.0
2019-10-23 10:30:00,190.47,190.64,189.44,189.55,17938.0,190.47,190.64,189.44,189.55,17938.0
2019-10-23 10:40:00,189.47,190.3,189.47,190.0,14203.0,189.47,190.3,189.47,190.0,14203.0
2019-10-23 10:50:00,189.93,190.89,189.93,190.31,140286.0,189.93,190.89,189.93,190.31,140286.0
2019-10-23 11:00:00,190.27,190.71,190.17,190.7,13369.0,190.27,190.71,190.17,190.7,13369.0
2019-10-23 11:10:00,190.84,191.33,190.71,191.26,13089.0,190.84,191.33,190.71,191.26,13089.0
2019-10-23 11:20:00,191.16,191.47,191.09,191.43,37312.0,191.16,191.47,191.09,191.43,37312.0
2019-10-23 11:30:00,191.38,192.0,191.25,192.0,36425.0,191.38,192.0,191.25,192.0,36425.0
2019-10-23 11:40:00,191.98,192.54,191.77,192.42,43147.0,191.98,192.54,191.77,192.42,43147.0
2019-10-23 11:50:00,192.46,192.46,191.56,191.76,16073.0,192.46,192.46,191.56,191.76,16073.0
2019-10-23 12:00:00,191.71,191.85,191.16,191.25,24536.0,191.71,191.85,191.16,191.25,24536.0
2019-10-23 12:10:00,191.25,191.78,191.2,191.6,21140.0,191.25,191.78,191.2,191.6,21140.0
2019-10-23 12:20:00,191.56,191.96,191.56,191.71,19094.0,191.56,191.96,191.56,191.71,19094.0
2019-10-23 12:30:00,191.75,191.94,191.5,191.9,12631.0,191.75,191.94,191.5,191.9,12631.0
2019-10-23 12:40:00,191.8,192.0,191.74,191.82,20771.0,191.8,192.0,191.74,191.82,20771.0
2019-10-23 12:50:00,191.84,192.08,191.59,191.59,16383.0,191.84,192.08,191.59,191.59,16383.0
2019-10-23 13:00:00,191.61,192.2,191.53,192.09,11561.0,191.61,192.2,191.53,192.09,11561.0
2019-10-23 13:10:00,192.14,192.27,191.56,191.75,23197.0,192.14,192.27,191.56,191.75,23197.0
2019-10-23 13:20:00,191.7,191.76,191.5,191.56,17700.0,191.7,191.76,191.5,191.56,17700.0
2019-10-23 13:30:00,191.56,191.85,191.33,191.75,29739.0,191.56,191.85,191.33,191.75,29739.0
2019-10-23 13:40:00,191.68,191.7,191.25,191.66,28109.0,191.68,191.7,191.25,191.66,28109.0
2019-10-23 13:50:00,191.67,191.69,191.01,191.01,19367.0,191.67,191.69,191.01,191.01,19367.0
2019-10-23 14:00:00,190.95,191.2,190.69,190.99,11151.0,190.95,191.2,190.69,190.99,11151.0
2019-10-23 14:10:00,190.95,191.35,190.85,191.05,9269.0,190.95,191.35,190.85,191.05,9269.0
2019-10-23 14:20:00,191.15,191.5,191.12,191.5,9473.0,191.15,191.5,191.12,191.5,9473.0
2019-10-23 14:30:00,191.47,191.61,191.06,191.09,10394.0,191.47,191.61,191.06,191.09,10394.0
2019-10-23 14:40:00,191.2,191.27,190.7,190.9,9387.0,191.2,191.27,190.7,190.9,9387.0
2019-10-23 14:50:00,190.94,191.23,190.93,191.11,8029.0,190.94,191.23,190.93,191.11,8029.0
2019-10-23 15:00:00,191.06,191.21,190.88,190.97,23303.0,191.06,191.21,190.88,190.97,23303.0
2019-10-23 15:10:00,191.03,191.06,190.85,190.97,15508.0,191.03,191.06,190.85,190.97,15508.0
2019-10-23 15:20:00,190.98,191.02,190.49,190.6,10277.0,190.98,191.02,190.49,190.6,10277.0
2019-10-23 15:30:00,190.64,190.72,190.42,190.51,24737.0,190.64,190.72,190.42,190.51,24737.0
2019-10-23 15:40:00,190.52,190.69,190.39,190.44,28012.0,190.52,190.69,190.39,190.44,28012.0
2019-10-23 15:50:00,190.45,190.51,190.18,190.43,96801.0,190.45,190.51,190.18,190.43,96801.0
2019-10-24 09:30:00,191.7,192.01,189.62,189.99,79416.0,191.7,192.01,189.62,189.99,79416.0
2019-10-24 09:40:00,189.73,192.74,189.35,192.53,57948.0,189.73,192.74,189.35,192.53,57948.0
2019-10-24 09:50:00,192.64,192.69,191.55,192.09,35391.0,192.64,192.69,191.55,192.09,35391.0
2019-10-24 10:00:00,191.87,192.85,191.65,192.32,44838.0,191.87,192.85,191.65,192.32,44838.0
2019-10-24 10:10:00,192.35,192.62,191.58,192.31,30533.0,192.35,192.62,191.58,192.31,30533.0
2019-10-24 10:20:00,192.31,193.17,192.24,193.17,30872.0,192.31,193.17,192.24,193.17,30872.0
2019-10-24 10:30:00,193.02,193.13,192.6,193.09,15680.0,193.02,193.13,192.6,193.09,15680.0
2019-10-24 10:40:00,193.08,193.9,193.0,193.56,60036.0,193.08,193.9,193.0,193.56,60036.0
2019-10-24 10:50:00,193.67,193.68,193.14,193.23,33951.0,193.67,193.68,193.14,193.23,33951.0
2019-10-24 11:00:00,193.23,193.43,192.95,193.09,15546.0,193.23,193.43,192.95,193.09,15546.0
2019-10-24 11:10:00,193.08,193.27,192.78,193.0,17570.0,193.08,193.27,192.78,193.0,17570.0
2019-10-24 11:20:00,193.0,193.14,192.81,193.03,25879.0,193.0,193.14,192.81,193.03,25879.0
2019-10-24 11:30:00,193.06,193.21,192.78,192.92,14877.0,193.06,193.21,192.78,192.92,14877.0
2019-10-24 11:40:00,192.88,193.13,192.78,193.06,10963.0,192.88,193.13,192.78,193.06,10963.0
2019-10-24 11:50:00,193.05,193.28,192.86,193.21,46043.0,193.05,193.28,192.86,193.21,46043.0
2019-10-24 12:00:00,193.24,193.52,193.07,193.2,22151.0,193.24,193.52,193.07,193.2,22151.0
2019-10-24 12:10:00,193.22,193.22,192.74,193.01,14191.0,193.22,193.22,192.74,193.01,14191.0
2019-10-24 12:20:00,192.98,193.1,192.72,192.96,9942.0,192.98,193.1,192.72,192.96,9942.0
2019-10-24 12:30:00,192.94,193.06,192.71,192.98,26019.0,192.94,193.06,192.71,192.98,26019.0
2019-10-24 12:40:00,192.93,193.1,192.66,192.97,50602.0,192.93,193.1,192.66,192.97,50602.0
2019-10-24 12:50:00,192.97,193.08,192.8,192.91,13337.0,192.97,193.08,192.8,192.91,13337.0
2019-10-24 13:00:00,192.92,193.02,192.65,192.81,14100.0,192.92,193.02,192.65,192.81,14100.0
2019-10-24 13:10:00,192.89,193.32,192.69,193.32,11034.0,192.89,193.32,192.69,193.32,11034.0
2019-10-24 13:20:00,193.31,193.67,193.21,193.62,17056.0,193.31,193.67,193.21,193.62,17056.0
2019-10-24 13:30:00,193.66,194.45,193.48,194.16,132520.0,193.66,194.45,193.48,194.16,132520.0
2019-10-24 13:40:00,194.08,194.19,193.68,194.02,34504.0,194.08,194.19,193.68,194.02,34504.0
2019-10-24 13:50:00,193.96,193.96,193.53,193.7,8805.0,193.96,193.96,193.53,193.7,8805.0
2019-10-24 14:00:00,193.75,194.9,193.14,193.52,168982.0,193.75,194.9,193.14,193.52,168982.0
2019-10-24 14:10:00,193.44,193.87,193.35,193.87,12224.0,193.44,193.87,193.35,193.87,12224.0
2019-10-24 14:20:00,193.86,194.4,193.86,194.17,12556.0,193.86,194.4,193.86,194.17,12556.0
2019-10-24 14:30:00,194.18,194.2,193.54,193.61,13730.0,194.18,194.2,193.54,193.61,13730.0
2019-10-24 14:40:00,193.66,193.66,193.05,193.16,13076.0,193.66,193.66,193.05,193.16,13076.0
2019-10-24 14:50:00,193.13,193.8,193.13,193.37,28911.0,193.13,193.8,193.13,193.37,28911.0
2019-10-24 15:00:00,193.34,193.61,193.29,193.49,9910.0,193.34,193.61,193.29,193.49,9910.0
2019-10-24 15:10:00,193.46,193.83,193.42,193.83,10892.0,193.46,193.83,193.42,193.83,10892.0
2019-10-24 15:20:00,193.76,193.76,193.41,193.43,16695.0,193.76,193.76,193.41,193.43,16695.0
2019-10-24 15:30:00,193.49,193.94,193.37,193.83,31273.0,193.49,193.94,193.37,193.83,31273.0
2019-10-24 15:40:00,193.8,194.17,193.54,194.13,35445.0,193.8,194.17,193.54,194.13,35445.0
2019-10-24 15:50:00,194.17,194.71,193.62,194.47,123254.0,194.17,194.71,193.62,194.47,123254.0
2019-10-25 09:30:00,193.13,193.87,192.55,193.86,31255.0,193.13,193.87,192.55,193.86,31255.0
2019-10-25 09:40:00,193.87,194.67,193.14,194.62,15514.0,193.87,194.67,193.14,194.62,15514.0
2019-10-25 09:50:00,194.38,194.66,193.83,194.26,14600.0,194.38,194.66,193.83,194.26,14600.0
2019-10-25 10:00:00,194.51,194.56,193.73,193.84,16294.0,194.51,194.56,193.73,193.84,16294.0
2019-10-25 10:10:00,193.87,194.01,193.36,193.59,20649.0,193.87,194.01,193.36,193.59,20649.0
2019-10-25 10:20:00,193.56,194.26,193.4,194.26,16292.0,193.56,194.26,193.4,194.26,16292.0
2019-10-25 10:30:00,194.24,194.75,194.21,194.52,18919.0,194.24,194.75,194.21,194.52,18919.0
2019-10-25 10:40:00,194.53,194.8,194.34,194.8,11227.0,194.53,194.8,194.34,194.8,11227.0
2019-10-25 10:50:00,194.79,194.99,194.75,194.82,19260.0,194.79,194.99,194.75,194.82,19260.0
2019-10-25 11:00:00,194.86,194.87,194.36,194.72,12950.0,194.86,194.87,194.36,194.72,12950.0
2019-10-25 11:10:00,194.7,195.13,194.44,194.51,60300.0,194.7,195.13,194.44,194.51,60300.0
2019-10-25 11:20:00,194.5,194.54,194.05,194.25,18241.0,194.5,194.54,194.05,194.25,18241.0
2019-10-25 11:30:00,194.26,194.79,194.25,194.57,21180.0,194.26,194.79,194.25,194.57,21180.0
2019-10-25 11:40:00,194.51,194.79,194.17,194.79,15185.0,194.51,194.79,194.17,194.79,15185.0
2019-10-25 11:50:00,194.77,195.0,194.68,194.76,38059.0,194.77,195.0,194.68,194.76,38059.0
2019-10-25 12:00:00,194.78,195.06,194.71,195.04,26469.0,194.78,195.06,194.71,195.04,26469.0
2019-10-25 12:10:00,195.09,195.48,195.0,195.03,14149.0,195.09,195.48,195.0,195.03,14149.0
2019-10-25 12:20:00,195.04,195.31,195.04,195.31,9131.0,195.04,195.31,195.04,195.31,9131.0
2019-10-25 12:30:00,195.35,195.36,195.09,195.11,7342.0,195.35,195.36,195.09,195.11,7342.0
2019-10-25 12:40:00,195.17,195.34,195.14,195.27,7160.0,195.17,195.34,195.14,195.27,7160.0
2019-10-25 12:50:00,195.29,195.59,195.29,195.47,15900.0,195.29,195.59,195.29,195.47,15900.0
2019-10-25 13:00:00,195.5,195.61,195.37,195.5,9119.0,195.5,195.61,195.37,195.5,9119.0
2019-10-25 13:10:00,195.54,195.55,195.08,195.25,16866.0,195.54,195.55,195.08,195.25,16866.0
2019-10-25 13:20:00,195.25,195.33,195.15,195.17,13254.0,195.25,195.33,195.15,195.17,13254.0
2019-10-25 13:30:00,195.15,195.41,194.95,195.39,12899.0,195.15,195.41,194.95,195.39,12899.0
2019-10-25 13:40:00,195.34,195.94,195.18,195.37,45139.0,195.34,195.94,195.18,195.37,45139.0
2019-10-25 13:50:00,195.36,195.72,195.33,195.58,9982.0,195.36,195.72,195.33,195.58,9982.0
2019-10-25 14:00:00,195.56,195.58,194.76,194.77,14309.0,195.56,195.58,194.76,194.77,14309.0
2019-10-25 14:10:00,194.68,195.09,194.67,195.0,12170.0,194.68,195.09,194.67,195.0,12170.0
2019-10-25 14:20:00,195.03,195.09,194.85,194.87,13660.0,195.03,195.09,194.85,194.87,13660.0
2019-10-25 14:30:00,194.83,195.07,194.75,195.07,9964.0,194.83,195.07,194.75,195.07,9964.0
2019-10-25 14:40:00,195.08,195.13,194.91,194.94,8442.0,195.08,195.13,194.91,194.94,8442.0
2019-10-25 14:50:00,194.98,195.12,194.67,194.72,14050.0,194.98,195.12,194.67,194.72,14050.0
2019-10-25 15:00:00,194.72,194.98,194.64,194.95,11140.0,194.72,194.98,194.64,194.95,11140.0
2019-10-25 15:10:00,194.95,195.11,194.92,195.02,10867.0,194.95,195.11,194.92,195.02,10867.0
2019-10-25 15:20:00,195.0,195.23,195.0,195.14,16282.0,195.0,195.23,195.0,195.14,16282.0
2019-10-25 15:30:00,195.13,195.19,194.84,194.93,18046.0,195.13,195.19,194.84,194.93,18046.0
2019-10-25 15:40:00,194.9,194.93,194.42,194.52,29781.0,194.9,194.93,194.42,194.52,29781.0
2019-10-25 15:50:00,194.56,194.72,194.41,194.49,80769.0,194.56,194.72,194.41,194.49,80769.0
2019-10-28 09:30:00,194.68,195.02,193.13,193.92,24186.0,194.68,195.02,193.13,193.92,24186.0
2019-10-28 09:40:00,193.78,194.5,193.78,194.39,13581.0,193.78,194.5,193.78,194.39,13581.0
2019-10-28 09:50:00,194.26,194.28,193.14,193.17,16812.0,194.26,194.28,193.14,193.17,16812.0
2019-10-28 10:00:00,193.09,193.41,192.71,193.31,19793.0,193.09,193.41,192.71,193.31,19793.0
2019-10-28 10:10:00,193.37,193.37,192.86,193.26,20974.0,193.37,193.37,192.86,193.26,20974.0
2019-10-28 10:20:00,193.27,193.34,193.12,193.17,16584.0,193.27,193.34,193.12,193.17,16584.0
2019-10-28 10:30:00,193.25,193.53,193.15,193.41,20627.0,193.25,193.53,193.15,193.41,20627.0
2019-10-28 10:40:00,193.41,193.9,193.31,193.42,19633.0,193.41,193.9,193.31,193.42,19633.0
2019-10-28 10:50:00,193.34,193.34,192.67,193.23,14105.0,193.34,193.34,192.67,193.23,14105.0
2019-10-28 11:00:00,193.24,193.37,193.0,193.06,13667.0,193.24,193.37,193.0,193.06,13667.0
2019-10-28 11:10:00,193.11,193.33,192.96,192.98,38055.0,193.11,193.33,192.96,192.98,38055.0
2019-10-28 11:20:00,193.0,193.01,192.45,192.83,12875.0,193.0,193.01,192.45,192.83,12875.0
2019-10-28 11:30:00,192.87,192.97,192.5,192.75,12831.0,192.87,192.97,192.5,192.75,12831.0
2019-10-28 11:40:00,192.67,193.23,192.57,193.1,11622.0,192.67,193.23,192.57,193.1,11622.0
2019-10-28 11:50:00,193.14,193.14,192.32,192.56,17108.0,193.14,193.14,192.32,192.56,17108.0
2019-10-28 12:00:00,192.56,192.96,192.39,192.94,40081.0,192.56,192.96,192.39,192.94,40081.0
2019-10-28 12:10:00,192.96,193.34,192.96,193.17,26253.0,192.96,193.34,192.96,193.17,26253.0
2019-10-28 12:20:00,193.24,194.3,193.15,194.15,29953.0,193.24,194.3,193.15,194.15,29953.0
2019-10-28 12:30:00,194.09,194.13,193.91,194.0,6800.0,194.09,194.13,193.91,194.0,6800.0
2019-10-28 12:40:00,194.0,194.3,193.91,194.3,14984.0,194.0,194.3,193.91,194.3,14984.0
2019-10-28 12:50:00,194.21,194.23,193.89,193.98,5600.0,194.21,194.23,193.89,193.98,5600.0
2019-10-28 13:00:00,193.92,194.02,193.61,193.78,5974.0,193.92,194.02,193.61,193.78,5974.0
2019-10-28 13:10:00,193.74,193.88,193.55,193.88,5341.0,193.74,193.88,193.55,193.88,5341.0
2019-10-28 13:20:00,193.86,193.87,193.71,193.75,4381.0,193.86,193.87,193.71,193.75,4381.0
2019-10-28 13:30:00,193.76,193.79,193.55,193.61,27878.0,193.76,193.79,193.55,193.61,27878.0
2019-10-28 13:40:00,193.59,193.75,193.58,193.67,11116.0,193.59,193.75,193.58,193.67,11116.0
2019-10-28 13:50:00,193.69,193.79,193.6,193.72,7265.0,193.69,193.79,193.6,193.72,7265.0
2019-10-28 14:00:00,193.8,193.83,193.54,193.64,10476.0,193.8,193.83,193.54,193.64,10476.0
2019-10-28 14:10:00,193.74,193.8,193.6,193.75,8722.0,193.74,193.8,193.6,193.75,8722.0
2019-10-28 14:20:00,193.79,193.8,193.63,193.66,8594.0,193.79,193.8,193.63,193.66,8594.0
2019-10-28 14:30:00,193.69,193.93,193.43,193.78,42716.0,193.69,193.93,193.43,193.78,42716.0
2019-10-28 14:40:00,193.67,193.8,193.56,193.7,10479.0,193.67,193.8,193.56,193.7,10479.0
2019-10-28 14:50:00,193.7,193.73,193.25,193.29,27384.0,193.7,193.73,193.25,193.29,27384.0
2019-10-28 15:00:00,193.36,193.58,193.28,193.5,10070.0,193.36,193.58,193.28,193.5,10070.0
2019-10-28 15:10:00,193.53,193.86,193.49,193.57,15314.0,193.53,193.86,193.49,193.57,15314.0
2019-10-28 15:20:00,193.55,193.75,193.45,193.49,23008.0,193.55,193.75,193.45,193.49,23008.0
2019-10-28 15:30:00,193.46,193.69,193.39,193.57,46979.0,193.46,193.69,193.39,193.57,46979.0
2019-10-28 15:40:00,193.62,194.11,193.25,193.96,51231.0,193.62,194.11,193.25,193.96,51231.0
2019-10-28 15:50:00,194.0,194.35,193.83,193.91,151367.0,194.0,194.35,193.83,193.91,151367.0
2019-10-29 09:30:00,194.43,194.87,193.26,194.14,19017.0,194.43,194.87,193.26,194.14,19017.0
2019-10-29 09:40:00,194.35,194.56,193.61,194.37,38161.0,194.35,194.56,193.61,194.37,38161.0
2019-10-29 09:50:00,194.45,194.55,193.97,194.21,17851.0,194.45,194.55,193.97,194.21,17851.0
2019-10-29 10:00:00,194.22,194.23,193.52,193.79,28374.0,194.22,194.23,193.52,193.79,28374.0
2019-10-29 10:10:00,193.85,194.06,193.4,193.75,31587.0,193.85,194.06,193.4,193.75,31587.0
2019-10-29 10:20:00,193.75,194.2,193.61,193.97,27811.0,193.75,194.2,193.61,193.97,27811.0
2019-10-29 10:30:00,193.99,194.33,193.68,193.83,22726.0,193.99,194.33,193.68,193.83,22726.0
2019-10-29 10:40:00,193.83,194.2,193.61,194.15,36453.0,193.83,194.2,193.61,194.15,36453.0
2019-10-29 10:50:00,194.22,195.1,194.14,194.47,30258.0,194.22,195.1,194.14,194.47,30258.0
2019-10-29 11:00:00,194.5,195.0,194.47,194.84,14600.0,194.5,195.0,194.47,194.84,14600.0
2019-10-29 11:10:00,194.85,195.09,194.5,194.91,28919.0,194.85,195.09,194.5,194.91,28919.0
2019-10-29 11:20:00,194.97,195.0,194.75,194.95,18223.0,194.97,195.0,194.75,194.95,18223.0
2019-10-29 11:30:00,194.96,195.98,194.94,195.69,75375.0,194.96,195.98,194.94,195.69,75375.0
2019-10-29 11:40:00,195.68,195.68,195.18,195.39,51954.0,195.68,195.68,195.18,195.39,51954.0
2019-10-29 11:50:00,195.38,196.35,195.36,195.79,88799.0,195.38,196.35,195.36,195.79,88799.0
2019-10-29 12:00:00,195.66,196.44,195.49,196.38,34085.0,195.66,196.44,195.49,196.38,34085.0
2019-10-29 12:10:00,196.42,196.97,196.24,196.61,51744.0,196.42,196.97,196.24,196.61,51744.0
2019-10-29 12:20:00,196.56,196.67,196.29,196.44,37856.0,196.56,196.67,196.29,196.44,37856.0
2019-10-29 12:30:00,196.48,196.59,195.78,195.95,45418.0,196.48,196.59,195.78,195.95,45418.0
2019-10-29 12:40:00,196.02,197.17,195.94,196.99,36180.0,196.02,197.17,195.94,196.99,36180.0
2019-10-29 12:50:00,197.0,197.29,196.94,197.29,9628.0,197.0,197.29,196.94,197.29,9628.0
2019-10-29 13:00:00,197.4,197.58,197.22,197.24,9931.0,197.4,197.58,197.22,197.24,9931.0
2019-10-29 13:10:00,197.33,197.43,197.18,197.37,8305.0,197.33,197.43,197.18,197.37,8305.0
2019-10-29 13:20:00,197.37,197.66,196.94,197.64,31061.0,197.37,197.66,196.94,197.64,31061.0
2019-10-29 13:30:00,197.64,197.99,197.64,197.96,25046.0,197.64,197.99,197.64,197.96,25046.0
2019-10-29 13:40:00,197.99,198.26,197.79,198.01,33885.0,197.99,198.26,197.79,198.01,33885.0
2019-10-29 13:50:00,198.0,198.14,197.75,197.92,10182.0,198.0,198.14,197.75,197.92,10182.0
2019-10-29 14:00:00,197.88,198.11,197.71,197.86,18679.0,197.88,198.11,197.71,197.86,18679.0
2019-10-29 14:10:00,197.86,198.08,197.75,197.97,13653.0,197.86,198.08,197.75,197.97,13653.0
2019-10-29 14:20:00,197.95,198.24,197.91,198.07,12084.0,197.95,198.24,197.91,198.07,12084.0
2019-10-29 14:30:00,198.04,198.08,197.73,197.9,8900.0,198.04,198.08,197.73,197.9,8900.0
2019-10-29 14:40:00,197.9,198.2,197.84,198.12,17020.0,197.9,198.2,197.84,198.12,17020.0
2019-10-29 14:50:00,198.05,198.13,197.73,197.8,14703.0,198.05,198.13,197.73,197.8,14703.0
2019-10-29 15:00:00,197.75,197.9,197.36,197.42,25742.0,197.75,197.9,197.36,197.42,25742.0
2019-10-29 15:10:00,197.42,197.94,197.41,197.82,21227.0,197.42,197.94,197.41,197.82,21227.0
2019-10-29 15:20:00,197.87,197.99,197.64,197.89,16948.0,197.87,197.99,197.64,197.89,16948.0
2019-10-29 15:30:00,197.93,198.08,197.84,197.89,28816.0,197.93,198.08,197.84,197.89,28816.0
2019-10-29 15:40:00,197.87,198.15,197.83,197.99,32723.0,197.87,198.15,197.83,197.99,32723.0
2019-10-29 15:50:00,197.99,198.46,197.82,197.82,99767.0,197.99,198.46,197.82,197.82,99767.0
2019-10-30 09:30:00,198.11,198.5,196.8,196.94,24851.0,198.11,198.5,196.8,196.94,24851.0
2019-10-30 09:40:00,197.15,197.79,196.8,197.79,5405.0,197.15,197.79,196.8,197.79,5405.0
2019-10-30 09:50:00,197.58,197.89,197.38,197.4,12683.0,197.58,197.89,197.38,197.4,12683.0
2019-10-30 10:00:00,197.35,197.59,196.89,197.54,12065.0,197.35,197.59,196.89,197.54,12065.0
2019-10-30 10:10:00,197.72,197.92,197.38,197.39,9733.0,197.72,197.92,197.38,197.39,9733.0
2019-10-30 10:20:00,197.5,198.35,197.28,198.09,14547.0,197.5,198.35,197.28,198.09,14547.0
2019-10-30 10:30:00,198.03,198.11,197.21,197.24,10369.0,198.03,198.11,197.21,197.24,10369.0
2019-10-30 10:40:00,197.19,197.54,196.64,197.24,20866.0,197.19,197.54,196.64,197.24,20866.0
2019-10-30 10:50:00,197.31,198.13,197.24,197.54,41187.0,197.31,198.13,197.24,197.54,41187.0
2019-10-30 11:00:00,197.59,197.72,197.06,197.49,59750.0,197.59,197.72,197.06,197.49,59750.0
2019-10-30 11:10:00,197.5,198.55,197.36,198.49,14969.0,197.5,198.55,197.36,198.49,14969.0
2019-10-30 11:20:00,198.62,199.24,198.49,198.62,33176.0,198.62,199.24,198.49,198.62,33176.0
2019-10-30 11:30:00,198.55,199.4,198.55,199.13,20044.0,198.55,199.4,198.55,199.13,20044.0
2019-10-30 11:40:00,198.98,199.29,198.88,199.04,30787.0,198.98,199.29,198.88,199.04,30787.0
2019-10-30 11:50:00,199.0,199.26,198.67,199.19,20921.0,199.0,199.26,198.67,199.19,20921.0
2019-10-30 12:00:00,199.07,199.12,198.09,198.17,20449.0,199.07,199.12,198.09,198.17,20449.0
2019-10-30 12:10:00,198.23,198.54,198.04,198.29,11394.0,198.23,198.54,198.04,198.29,11394.0
2019-10-30 12:20:00,198.21,198.22,197.59,197.8,12121.0,198.21,198.22,197.59,197.8,12121.0
2019-10-30 12:30:00,197.81,198.54,197.8,198.36,25948.0,197.81,198.54,197.8,198.36,25948.0
2019-10-30 12:40:00,198.3,198.42,198.03,198.16,12930.0,198.3,198.42,198.03,198.16,12930.0
2019-10-30 12:50:00,198.16,198.27,198.05,198.13,5893.0,198.16,198.27,198.05,198.13,5893.0
2019-10-30 13:00:00,198.05,198.27,197.88,198.25,6439.0,198.05,198.27,197.88,198.25,6439.0
2019-10-30 13:10:00,198.18,198.25,197.51,198.15,9286.0,198.18,198.25,197.51,198.15,9286.0
2019-10-30 13:20:00,198.1,198.19,198.02,198.13,5748.0,198.1,198.19,198.02,198.13,5748.0
2019-10-30 13:30:00,198.06,198.28,197.93,198.02,16310.0,198.06,198.28,197.93,198.02,16310.0
2019-10-30 13:40:00,198.01,198.51,197.93,198.39,13199.0,198.01,198.51,197.93,198.39,13199.0
2019-10-30 13:50:00,198.31,198.56,198.24,198.45,10243.0,198.31,198.56,198.24,198.45,10243.0
2019-10-30 14:00:00,198.53,198.53,197.95,197.99,15622.0,198.53,198.53,197.95,197.99,15622.0
2019-10-30 14:10:00,198.01,198.63,198.01,198.5,13477.0,198.01,198.63,198.01,198.5,13477.0
2019-10-30 14:20:00,198.5,198.6,198.32,198.36,8698.0,198.5,198.6,198.32,198.36,8698.0
2019-10-30 14:30:00,198.36,198.43,197.89,197.97,12540.0,198.36,198.43,197.89,197.97,12540.0
2019-10-30 14:40:00,198.03,198.83,198.03,198.76,18737.0,198.03,198.83,198.03,198.76,18737.0
2019-10-30 14:50:00,198.84,199.09,198.65,198.75,16373.0,198.84,199.09,198.65,198.75,16373.0
2019-10-30 15:00:00,198.76,199.17,198.76,198.88,14304.0,198.76,199.17,198.76,198.88,14304.0
2019-10-30 15:10:00,198.88,198.98,198.73,198.9,12868.0,198.88,198.98,198.73,198.9,12868.0
2019-10-30 15:20:00,198.93,199.23,198.87,199.01,20891.0,198.93,199.23,198.87,199.01,20891.0
2019-10-30 15:30:00,199.02,199.23,198.74,198.75,28753.0,199.02,199.23,198.74,198.75,28753.0
2019-10-30 15:40:00,198.75,199.17,198.5,199.15,48951.0,198.75,199.17,198.5,199.15,48951.0
2019-10-30 15:50:00,199.16,199.46,199.05,199.28,105342.0,199.16,199.46,199.05,199.28,105342.0
2019-10-31 09:30:00,197.06,199.49,194.48,196.53,137040.0,197.06,199.49,194.48,196.53,137040.0
2019-10-31 09:40:00,195.49,198.58,195.2,197.53,67025.0,195.49,198.58,195.2,197.53,67025.0
2019-10-31 09:50:00,197.53,197.66,196.02,196.39,61740.0,197.53,197.66,196.02,196.39,61740.0
2019-10-31 10:00:00,196.61,198.04,196.38,196.99,80254.0,196.61,198.04,196.38,196.99,80254.0
2019-10-31 10:10:00,197.07,197.2,195.54,196.06,42668.0,197.07,197.2,195.54,196.06,42668.0
2019-10-31 10:20:00,196.21,196.55,195.9,196.55,50901.0,196.21,196.55,195.9,196.55,50901.0
2019-10-31 10:30:00,196.5,197.46,195.9,197.3,54160.0,196.5,197.46,195.9,197.3,54160.0
2019-10-31 10:40:00,197.27,198.09,196.9,197.2,72489.0,197.27,198.09,196.9,197.2,72489.0
2019-10-31 10:50:00,197.28,197.94,196.85,197.48,36629.0,197.28,197.94,196.85,197.48,36629.0
2019-10-31 11:00:00,197.59,199.1,197.58,198.88,38301.0,197.59,199.1,197.58,198.88,38301.0
2019-10-31 11:10:00,198.92,199.36,198.63,198.64,37346.0,198.92,199.36,198.63,198.64,37346.0
2019-10-31 11:20:00,198.68,199.12,197.7,197.7,26015.0,198.68,199.12,197.7,197.7,26015.0
2019-10-31 11:30:00,197.65,199.02,197.39,198.9,51881.0,197.65,199.02,197.39,198.9,51881.0
2019-10-31 11:40:00,198.98,199.95,198.9,199.68,62245.0,198.98,199.95,198.9,199.68,62245.0
2019-10-31 11:50:00,199.6,200.0,197.4,198.01,103137.0,199.6,200.0,197.4,198.01,103137.0
2019-10-31 12:00:00,197.97,197.97,196.61,197.43,28884.0,197.97,197.97,196.61,197.43,28884.0
2019-10-31 12:10:00,197.23,197.25,194.62,194.77,49049.0,197.23,197.25,194.62,194.77,49049.0
2019-10-31 12:20:00,194.6,196.01,194.6,195.65,19535.0,194.6,196.01,194.6,195.65,19535.0
2019-10-31 12:30:00,195.65,195.96,195.25,195.63,10519.0,195.65,195.96,195.25,195.63,10519.0
2019-10-31 12:40:00,195.48,195.69,195.09,195.16,11435.0,195.48,195.69,195.09,195.16,11435.0
2019-10-31 12:50:00,195.34,195.63,195.22,195.59,10901.0,195.34,195.63,195.22,195.59,10901.0
2019-10-31 13:00:00,195.61,195.67,194.98,194.99,19793.0,195.61,195.67,194.98,194.99,19793.0
2019-10-31 13:10:00,194.92,195.16,194.36,194.56,24184.0,194.92,195.16,194.36,194.56,24184.0
2019-10-31 13:20:00,194.55,194.56,194.2,194.45,16058.0,194.55,194.56,194.2,194.45,16058.0
2019-10-31 13:30:00,194.44,195.34,194.39,194.96,19009.0,194.44,195.34,194.39,194.96,19009.0
2019-10-31 13:40:00,194.92,195.25,194.91,195.06,14319.0,194.92,195.25,194.91,195.06,14319.0
2019-10-31 13:50:00,194.91,195.03,194.6,194.63,14209.0,194.91,195.03,194.6,194.63,14209.0
2019-10-31 14:00:00,194.65,195.19,194.38,195.12,16776.0,194.65,195.19,194.38,195.12,16776.0
2019-10-31 14:10:00,195.06,195.67,194.98,195.29,17353.0,195.06,195.67,194.98,195.29,17353.0
2019-10-31 14:20:00,195.33,196.08,195.33,195.72,12361.0,195.33,196.08,195.33,195.72,12361.0
2019-10-31 14:30:00,195.61,195.84,195.39,195.48,18456.0,195.61,195.84,195.39,195.48,18456.0
2019-10-31 14:40:00,195.48,195.77,195.05,195.51,16796.0,195.48,195.77,195.05,195.51,16796.0
2019-10-31 14:50:00,195.46,196.1,195.33,195.7,21779.0,195.46,196.1,195.33,195.7,21779.0
2019-10-31 15:00:00,195.64,196.33,195.48,195.88,18945.0,195.64,196.33,195.48,195.88,18945.0
2019-10-31 15:10:00,195.9,196.74,195.79,196.46,24852.0,195.9,196.74,195.79,196.46,24852.0
2019-10-31 15:20:00,196.46,196.46,196.07,196.07,15689.0,196.46,196.46,196.07,196.07,15689.0
2019-10-31 15:30:00,196.11,196.37,196.03,196.06,30694.0,196.11,196.37,196.03,196.06,30694.0
2019-10-31 15:40:00,196.14,196.14,195.18,195.35,47121.0,196.14,196.14,195.18,195.35,47121.0
2019-10-31 15:50:00,195.34,196.01,195.12,195.46,158789.0,195.34,196.01,195.12,195.46,158789.0
2019-11-01 09:30:00,196.24,198.3,195.01,197.88,64424.0,196.24,198.3,195.01,197.88,64424.0
2019-11-01 09:40:00,197.91,199.28,197.26,198.86,58460.0,197.91,199.28,197.26,198.86,58460.0
2019-11-01 09:50:00,198.77,199.44,198.61,198.9,39188.0,198.77,199.44,198.61,198.9,39188.0
2019-11-01 10:00:00,198.71,199.84,198.54,199.3,24606.0,198.71,199.84,198.54,199.3,24606.0
2019-11-01 10:10:00,199.17,199.95,199.0,199.81,38930.0,199.17,199.95,199.0,199.81,38930.0
2019-11-01 10:20:00,199.82,200.29,199.38,199.58,443151.0,199.82,200.29,199.38,199.58,443151.0
2019-11-01 10:30:00,199.57,200.46,199.41,200.03,92868.0,199.57,200.46,199.41,200.03,92868.0
2019-11-01 10:40:00,200.03,201.62,199.86,201.35,89678.0,200.03,201.62,199.86,201.35,89678.0
2019-11-01 10:50:00,201.46,201.97,201.17,201.8,103655.0,201.46,201.97,201.17,201.8,103655.0
2019-11-01 11:00:00,201.8,202.94,201.17,201.78,66836.0,201.8,202.94,201.17,201.78,66836.0
2019-11-01 11:10:00,201.77,201.98,200.87,201.21,27983.0,201.77,201.98,200.87,201.21,27983.0
2019-11-01 11:20:00,201.22,201.84,201.22,201.54,17771.0,201.22,201.84,201.22,201.54,17771.0
2019-11-01 11:30:00,201.53,201.53,200.51,200.92,38731.0,201.53,201.53,200.51,200.92,38731.0
2019-11-01 11:40:00,200.87,201.18,200.82,201.04,49664.0,200.87,201.18,200.82,201.04,49664.0
2019-11-01 11:50:00,201.06,201.13,200.47,200.96,67338.0,201.06,201.13,200.47,200.96,67338.0
2019-11-01 12:00:00,200.99,201.28,200.81,200.93,83093.0,200.99,201.28,200.81,200.93,83093.0
2019-11-01 12:10:00,200.96,201.0,199.41,199.72,58623.0,200.96,201.0,199.41,199.72,58623.0
2019-11-01 12:20:00,199.77,200.09,199.44,200.09,15883.0,199.77,200.09,199.44,200.09,15883.0
2019-11-01 12:30:00,200.02,200.68,199.9,200.52,12655.0,200.02,200.68,199.9,200.52,12655.0
2019-11-01 12:40:00,200.64,200.87,200.44,200.6,10975.0,200.64,200.87,200.44,200.6,10975.0
2019-11-01 12:50:00,200.68,200.68,199.93,199.93,12887.0,200.68,200.68,199.93,199.93,12887.0
2019-11-01 13:00:00,200.0,200.35,199.97,200.19,13014.0,200.0,200.35,199.97,200.19,13014.0
2019-11-01 13:10:00,200.17,200.6,200.17,200.47,10320.0,200.17,200.6,200.17,200.47,10320.0
2019-11-01 13:20:00,200.54,200.6,199.91,200.13,12058.0,200.54,200.6,199.91,200.13,12058.0
2019-11-01 13:30:00,200.17,200.33,199.92,200.08,28301.0,200.17,200.33,199.92,200.08,28301.0
2019-11-01 13:40:00,200.1,200.21,199.99,200.13,11816.0,200.1,200.21,199.99,200.13,11816.0
2019-11-01 13:50:00,200.13,200.63,199.99,200.4,30007.0,200.13,200.63,199.99,200.4,30007.0
2019-11-01 14:00:00,200.4,200.53,200.31,200.4,41400.0,200.4,200.53,200.31,200.4,41400.0
2019-11-01 14:10:00,200.44,200.75,200.4,200.54,21394.0,200.44,200.75,200.4,200.54,21394.0
2019-11-01 14:20:00,200.54,201.05,200.38,200.94,33697.0,200.54,201.05,200.38,200.94,33697.0
2019-11-01 14:30:00,200.97,201.25,200.54,200.86,23211.0,200.97,201.25,200.54,200.86,23211.0
2019-11-01 14:40:00,200.86,201.06,200.57,200.84,24306.0,200.86,201.06,200.57,200.84,24306.0
2019-11-01 14:50:00,200.87,200.92,199.77,200.06,38134.0,200.87,200.92,199.77,200.06,38134.0
2019-11-01 15:00:00,200.06,200.47,200.06,200.27,24444.0,200.06,200.47,200.06,200.27,24444.0
2019-11-01 15:10:00,200.3,200.5,200.17,200.3,22068.0,200.3,200.5,200.17,200.3,22068.0
2019-11-01 15:20:00,200.23,200.4,200.14,200.22,34135.0,200.23,200.4,200.14,200.22,34135.0
2019-11-01 15:30:00,200.26,200.95,200.24,200.41,55388.0,200.26,200.95,200.24,200.41,55388.0
2019-11-01 15:40:00,200.4,200.88,200.4,200.41,77561.0,200.4,200.88,200.4,200.41,77561.0
2019-11-01 15:50:00,200.41,201.16,200.38,201.05,255794.0,200.41,201.16,200.38,201.05,255794.0
2019-11-04 09:30:00,201.48,202.25,200.05,200.24,60136.0,201.48,202.25,200.05,200.24,60136.0
2019-11-04 09:40:00,200.24,201.48,199.63,200.6,70847.0,200.24,201.48,199.63,200.6,70847.0
2019-11-04 09:50:00,200.53,200.66,198.65,199.06,41144.0,200.53,200.66,198.65,199.06,41144.0
2019-11-04 10:00:00,199.11,199.6,198.74,199.14,14679.0,199.11,199.6,198.74,199.14,14679.0
2019-11-04 10:10:00,199.15,199.58,198.73,199.02,20594.0,199.15,199.58,198.73,199.02,20594.0
2019-11-04 10:20:00,198.89,198.99,198.25,198.48,39734.0,198.89,198.99,198.25,198.48,39734.0
2019-11-04 10:30:00,198.58,199.02,198.34,198.38,9673.0,198.58,199.02,198.34,198.38,9673.0
2019-11-04 10:40:00,198.34,198.7,198.22,198.57,10872.0,198.34,198.7,198.22,198.57,10872.0
2019-11-04 10:50:00,198.59,198.59,197.82,197.94,11644.0,198.59,198.59,197.82,197.94,11644.0
2019-11-04 11:00:00,197.94,199.07,197.8,198.86,10691.0,197.94,199.07,197.8,198.86,10691.0
2019-11-04 11:10:00,198.89,199.07,198.68,198.84,7191.0,198.89,199.07,198.68,198.84,7191.0
2019-11-04 11:20:00,198.8,198.8,198.42,198.46,18195.0,198.8,198.8,198.42,198.46,18195.0
2019-11-04 11:30:00,198.51,198.71,198.18,198.45,13855.0,198.51,198.71,198.18,198.45,13855.0
2019-11-04 11:40:00,198.44,199.1,197.98,198.99,11556.0,198.44,199.1,197.98,198.99,11556.0
2019-11-04 11:50:00,198.98,199.15,198.78,198.98,8447.0,198.98,199.15,198.78,198.98,8447.0
2019-11-04 12:00:00,199.03,199.31,198.97,199.13,6636.0,199.03,199.31,198.97,199.13,6636.0
2019-11-04 12:10:00,199.1,199.19,198.68,198.99,5060.0,199.1,199.19,198.68,198.99,5060.0
2019-11-04 12:20:00,199.0,199.02,198.51,198.57,6558.0,199.0,199.02,198.51,198.57,6558.0
2019-11-04 12:30:00,198.51,198.71,198.28,198.4,28217.0,198.51,198.71,198.28,198.4,28217.0
2019-11-04 12:40:00,198.39,198.66,198.38,198.57,8379.0,198.39,198.66,198.38,198.57,8379.0
2019-11-04 12:50:00,198.67,198.9,198.66,198.86,8492.0,198.67,198.9,198.66,198.86,8492.0
2019-11-04 13:00:00,198.85,198.85,198.42,198.58,5659.0,198.85,198.85,198.42,198.58,5659.0
2019-11-04 13:10:00,198.42,199.58,198.2,199.08,100527.0,198.42,199.58,198.2,199.08,100527.0
2019-11-04 13:20:00,199.14,199.83,199.02,199.29,13336.0,199.14,199.83,199.02,199.29,13336.0
2019-11-04 13:30:00,199.35,199.94,199.2,199.94,12639.0,199.35,199.94,199.2,199.94,12639.0
2019-11-04 13:40:00,199.86,200.23,199.71,200.22,13351.0,199.86,200.23,199.71,200.22,13351.0
2019-11-04 13:50:00,200.19,200.54,199.88,199.98,33724.0,200.19,200.54,199.88,199.98,33724.0
2019-11-04 14:00:00,199.84,200.27,199.77,199.77,11041.0,199.84,200.27,199.77,199.77,11041.0
2019-11-04 14:10:00,199.84,200.18,199.57,200.09,12796.0,199.84,200.18,199.57,200.09,12796.0
2019-11-04 14:20:00,200.06,200.3,199.96,200.22,9956.0,200.06,200.3,199.96,200.22,9956.0
2019-11-04 14:30:00,200.22,200.91,200.21,200.46,14655.0,200.22,200.91,200.21,200.46,14655.0
2019-11-04 14:40:00,200.44,200.67,200.36,200.65,7747.0,200.44,200.67,200.36,200.65,7747.0
2019-11-04 14:50:00,200.55,200.69,200.36,200.46,12894.0,200.55,200.69,200.36,200.46,12894.0
2019-11-04 15:00:00,200.44,200.51,200.04,200.22,10041.0,200.44,200.51,200.04,200.22,10041.0
2019-11-04 15:10:00,200.21,200.21,199.58,200.03,18857.0,200.21,200.21,199.58,200.03,18857.0
2019-11-04 15:20:00,199.97,200.33,199.97,200.16,17493.0,199.97,200.33,199.97,200.16,17493.0
2019-11-04 15:30:00,200.18,200.39,199.93,200.39,20855.0,200.18,200.39,199.93,200.39,20855.0
2019-11-04 15:40:00,200.32,200.45,199.62,199.62,19486.0,200.32,200.45,199.62,199.62,19486.0
2019-11-04 15:50:00,199.58,199.72,199.19,199.47,86772.0,199.58,199.72,199.19,199.47,86772.0
2019-11-05 09:30:00,199.0,199.8,198.46,199.57,37821.0,199.0,199.8,198.46,199.57,37821.0
2019-11-05 09:40:00,199.49,199.95,197.56,197.87,20690.0,199.49,199.95,197.56,197.87,20690.0
2019-11-05 09:50:00,197.75,198.45,196.91,198.07,14004.0,197.75,198.45,196.91,198.07,14004.0
2019-11-05 10:00:00,198.11,198.92,198.02,198.2,14077.0,198.11,198.92,198.02,198.2,14077.0
2019-11-05 10:10:00,198.08,198.11,196.97,197.77,22194.0,198.08,198.11,196.97,197.77,22194.0
2019-11-05 10:20:00,197.77,198.11,197.71,197.78,6500.0,197.77,198.11,197.71,197.78,6500.0
2019-11-05 10:30:00,197.75,197.9,196.95,197.02,20434.0,197.75,197.9,196.95,197.02,20434.0
2019-11-05 10:40:00,196.99,197.69,196.88,197.67,19001.0,196.99,197.69,196.88,197.67,19001.0
2019-11-05 10:50:00,197.66,198.55,197.52,198.32,8362.0,197.66,198.55,197.52,198.32,8362.0
2019-11-05 11:00:00,198.32,198.84,198.13,198.81,23532.0,198.32,198.84,198.13,198.81,23532.0
2019-11-05 11:10:00,198.81,198.89,198.55,198.58,21582.0,198.81,198.89,198.55,198.58,21582.0
2019-11-05 11:20:00,198.67,198.72,198.01,198.3,17005.0,198.67,198.72,198.01,198.3,17005.0
2019-11-05 11:30:00,198.23,198.54,198.07,198.18,11415.0,198.23,198.54,198.07,198.18,11415.0
2019-11-05 11:40:00,198.18,198.18,197.48,197.78,19996.0,198.18,198.18,197.48,197.78,19996.0
2019-11-05 11:50:00,197.85,197.92,197.52,197.92,8768.0,197.85,197.92,197.52,197.92,8768.0
2019-11-05 12:00:00,197.98,198.9,197.98,198.77,12346.0,197.98,198.9,197.98,198.77,12346.0
2019-11-05 12:10:00,198.77,198.77,198.47,198.47,17020.0,198.77,198.77,198.47,198.47,17020.0
2019-11-05 12:20:00,198.58,198.91,198.58,198.85,13837.0,198.58,198.91,198.58,198.85,13837.0
2019-11-05 12:30:00,198.82,198.82,198.11,198.22,12055.0,198.82,198.82,198.11,198.22,12055.0
2019-11-05 12:40:00,198.13,198.27,197.7,197.8,12922.0,198.13,198.27,197.7,197.8,12922.0
2019-11-05 12:50:00,197.8,198.26,197.79,197.96,6300.0,197.8,198.26,197.79,197.96,6300.0
2019-11-05 13:00:00,197.98,198.05,197.51,197.54,12545.0,197.98,198.05,197.51,197.54,12545.0
2019-11-05 13:10:00,197.58,198.37,197.58,198.08,7699.0,197.58,198.37,197.58,198.08,7699.0
2019-11-05 13:20:00,198.12,198.12,197.69,197.82,16303.0,198.12,198.12,197.69,197.82,16303.0
2019-11-05 13:30:00,197.87,198.06,197.71,197.93,8370.0,197.87,198.06,197.71,197.93,8370.0
2019-11-05 13:40:00,197.98,197.98,197.56,197.81,8046.0,197.98,197.98,197.56,197.81,8046.0
2019-11-05 13:50:00,197.82,198.03,197.75,197.86,13211.0,197.82,198.03,197.75,197.86,13211.0
2019-11-05 14:00:00,197.86,197.86,197.03,197.13,26521.0,197.86,197.86,197.03,197.13,26521.0
2019-11-05 14:10:00,197.21,197.36,196.46,197.08,43199.0,197.21,197.36,196.46,197.08,43199.0
2019-11-05 14:20:00,197.13,197.63,196.88,197.61,7952.0,197.13,197.63,196.88,197.61,7952.0
2019-11-05 14:30:00,197.65,197.65,196.89,196.96,19069.0,197.65,197.65,196.89,196.96,19069.0
2019-11-05 14:40:00,196.95,197.41,196.92,197.1,6500.0,196.95,197.41,196.92,197.1,6500.0
2019-11-05 14:50:00,197.15,197.22,196.92,196.95,8241.0,197.15,197.22,196.92,196.95,8241.0
2019-11-05 15:00:00,196.94,197.43,196.84,197.42,8738.0,196.94,197.43,196.84,197.42,8738.0
2019-11-05 15:10:00,197.38,197.44,196.91,197.09,24338.0,197.38,197.44,196.91,197.09,24338.0
2019-11-05 15:20:00,197.09,197.44,196.92,197.27,20053.0,197.09,197.44,196.92,197.27,20053.0
2019-11-05 15:30:00,197.23,197.29,196.65,196.7,23011.0,197.23,197.29,196.65,196.7,23011.0
2019-11-05 15:40:00,196.7,197.21,196.69,196.89,27887.0,196.7,197.21,196.69,196.89,27887.0
2019-11-05 15:50:00,196.85,197.25,196.5,197.2,62295.0,196.85,197.25,196.5,197.2,62295.0
2019-11-06 09:30:00,198.23,198.4,197.21,198.12,17301.0,198.23,198.4,197.21,198.12,17301.0
2019-11-06 09:40:00,198.28,198.49,197.45,198.08,14017.0,198.28,198.49,197.45,198.08,14017.0
2019-11-06 09:50:00,198.18,198.42,196.52,196.79,17389.0,198.18,198.42,196.52,196.79,17389.0
2019-11-06 10:00:00,196.87,196.91,196.21,196.5,23313.0,196.87,196.91,196.21,196.5,23313.0
2019-11-06 10:10:00,196.54,197.11,196.29,197.11,25245.0,196.54,197.11,196.29,197.11,25245.0
2019-11-06 10:20:00,197.27,197.39,196.85,197.13,12914.0,197.27,197.39,196.85,197.13,12914.0
2019-11-06 10:30:00,197.09,197.36,196.92,197.12,6957.0,197.09,197.36,196.92,197.12,6957.0
2019-11-06 10:40:00,197.17,197.25,197.05,197.15,6158.0,197.17,197.25,197.05,197.15,6158.0
2019-11-06 10:50:00,197.13,197.15,196.72,197.15,12947.0,197.13,197.15,196.72,197.15,12947.0
2019-11-06 11:00:00,197.11,197.77,196.89,197.73,47943.0,197.11,197.77,196.89,197.73,47943.0
2019-11-06 11:10:00,197.73,197.85,197.58,197.85,22086.0,197.73,197.85,197.58,197.85,22086.0
2019-11-06 11:20:00,197.85,198.3,197.57,197.71,26718.0,197.85,198.3,197.57,197.71,26718.0
2019-11-06 11:30:00,197.72,197.95,197.7,197.7,32795.0,197.72,197.95,197.7,197.7,32795.0
2019-11-06 11:40:00,197.4,197.65,196.8,196.93,11473.0,197.4,197.65,196.8,196.93,11473.0
2019-11-06 11:50:00,196.99,197.53,196.93,197.53,14947.0,196.99,197.53,196.93,197.53,14947.0
2019-11-06 12:00:00,197.58,198.0,197.52,197.81,3370.0,197.58,198.0,197.52,197.81,3370.0
2019-11-06 12:10:00,197.89,198.16,197.77,198.0,14230.0,197.89,198.16,197.77,198.0,14230.0
2019-11-06 12:20:00,197.99,198.0,197.75,197.76,5500.0,197.99,198.0,197.75,197.76,5500.0
2019-11-06 12:30:00,197.82,197.96,197.67,197.95,3020.0,197.82,197.96,197.67,197.95,3020.0
2019-11-06 12:40:00,197.9,197.92,197.56,197.58,11086.0,197.9,197.92,197.56,197.58,11086.0
2019-11-06 12:50:00,197.66,197.66,197.16,197.42,13708.0,197.66,197.66,197.16,197.42,13708.0
2019-11-06 13:00:00,197.33,197.38,197.01,197.15,14295.0,197.33,197.38,197.01,197.15,14295.0
2019-11-06 13:10:00,197.12,197.47,196.99,197.47,8218.0,197.12,197.47,196.99,197.47,8218.0
2019-11-06 13:20:00,197.51,197.74,197.33,197.71,9707.0,197.51,197.74,197.33,197.71,9707.0
2019-11-06 13:30:00,197.79,197.79,197.49,197.56,6697.0,197.79,197.79,197.49,197.56,6697.0
2019-11-06 13:40:00,197.51,197.53,197.2,197.3,11917.0,197.51,197.53,197.2,197.3,11917.0
2019-11-06 13:50:00,197.34,197.95,197.28,197.77,19307.0,197.34,197.95,197.28,197.77,19307.0
2019-11-06 14:00:00,197.88,198.26,197.78,197.96,20318.0,197.88,198.26,197.78,197.96,20318.0
2019-11-06 14:10:00,197.95,197.98,197.74,197.82,8469.0,197.95,197.98,197.74,197.82,8469.0
2019-11-06 14:20:00,197.82,197.9,197.4,197.47,9489.0,197.82,197.9,197.4,197.47,9489.0
2019-11-06 14:30:00,197.52,197.57,197.24,197.28,4862.0,197.52,197.57,197.24,197.28,4862.0
2019-11-06 14:40:00,197.26,197.34,197.19,197.34,6106.0,197.26,197.34,197.19,197.34,6106.0
2019-11-06 14:50:00,197.4,197.55,197.32,197.34,4800.0,197.4,197.55,197.32,197.34,4800.0
2019-11-06 15:00:00,197.37,197.37,197.1,197.17,9329.0,197.37,197.37,197.1,197.17,9329.0
2019-11-06 15:10:00,197.19,197.29,196.99,197.04,9676.0,197.19,197.29,196.99,197.04,9676.0
2019-11-06 15:20:00,197.03,197.16,196.79,196.79,13927.0,197.03,197.16,196.79,196.79,13927.0
2019-11-06 15:30:00,196.84,196.88,196.52,196.77,13052.0,196.84,196.88,196.52,196.77,13052.0
2019-11-06 15:40:00,196.82,196.82,196.07,196.1,28228.0,196.82,196.82,196.07,196.1,28228.0
2019-11-06 15:50:00,196.14,196.3,195.7,195.96,105670.0,196.14,196.3,195.7,195.96,105670.0
2019-11-07 09:30:00,196.4,197.02,196.13,196.8,18122.0,196.4,197.02,196.13,196.8,18122.0
2019-11-07 09:40:00,196.69,197.16,196.54,196.83,7626.0,196.69,197.16,196.54,196.83,7626.0
2019-11-07 09:50:00,196.83,196.83,195.74,195.85,18978.0,196.83,196.83,195.74,195.85,18978.0
2019-11-07 10:00:00,195.93,195.96,195.11,195.96,23552.0,195.93,195.96,195.11,195.96,23552.0
2019-11-07 10:10:00,195.9,196.23,195.63,196.21,11945.0,195.9,196.23,195.63,196.21,11945.0
2019-11-07 10:20:00,196.15,196.17,195.7,195.99,37560.0,196.15,196.17,195.7,195.99,37560.0
2019-11-07 10:30:00,196.01,196.24,195.54,195.89,12083.0,196.01,196.24,195.54,195.89,12083.0
2019-11-07 10:40:00,195.95,196.15,195.33,195.39,12703.0,195.95,196.15,195.33,195.39,12703.0
2019-11-07 10:50:00,195.43,196.04,195.42,195.87,19369.0,195.43,196.04,195.42,195.87,19369.0
2019-11-07 11:00:00,195.86,196.77,195.86,196.65,8012.0,195.86,196.77,195.86,196.65,8012.0
2019-11-07 11:10:00,196.58,196.59,196.15,196.15,9326.0,196.58,196.59,196.15,196.15,9326.0
2019-11-07 11:20:00,196.15,196.21,195.95,196.11,9959.0,196.15,196.21,195.95,196.11,9959.0
2019-11-07 11:30:00,196.12,196.36,195.82,196.21,12558.0,196.12,196.36,195.82,196.21,12558.0
2019-11-07 11:40:00,196.29,196.63,196.23,196.57,6414.0,196.29,196.63,196.23,196.57,6414.0
2019-11-07 11:50:00,196.52,196.86,196.23,196.7,15285.0,196.52,196.86,196.23,196.7,15285.0
2019-11-07 12:00:00,196.64,196.84,196.45,196.8,6250.0,196.64,196.84,196.45,196.8,6250.0
2019-11-07 12:10:00,196.74,196.81,196.32,196.67,16031.0,196.74,196.81,196.32,196.67,16031.0
2019-11-07 12:20:00,196.66,196.81,196.27,196.61,13766.0,196.66,196.81,196.27,196.61,13766.0
2019-11-07 12:30:00,196.61,196.71,196.52,196.62,12214.0,196.61,196.71,196.52,196.62,12214.0
2019-11-07 12:40:00,196.58,196.62,196.17,196.49,12871.0,196.58,196.62,196.17,196.49,12871.0
2019-11-07 12:50:00,196.58,196.94,196.58,196.77,7977.0,196.58,196.94,196.58,196.77,7977.0
2019-11-07 13:00:00,196.77,196.83,196.71,196.74,6285.0,196.77,196.83,196.71,196.74,6285.0
2019-11-07 13:10:00,196.73,196.8,196.56,196.67,11472.0,196.73,196.8,196.56,196.67,11472.0
2019-11-07 13:20:00,196.69,196.75,196.58,196.71,10673.0,196.69,196.75,196.58,196.71,10673.0
2019-11-07 13:30:00,196.67,196.74,196.53,196.57,5824.0,196.67,196.74,196.53,196.57,5824.0
2019-11-07 13:40:00,196.6,196.78,196.56,196.61,7430.0,196.6,196.78,196.56,196.61,7430.0
2019-11-07 13:50:00,196.54,196.61,196.48,196.51,4794.0,196.54,196.61,196.48,196.51,4794.0
2019-11-07 14:00:00,196.52,196.68,196.44,196.44,7842.0,196.52,196.68,196.44,196.44,7842.0
2019-11-07 14:10:00,196.43,196.65,196.41,196.61,6100.0,196.43,196.65,196.41,196.61,6100.0
2019-11-07 14:20:00,196.63,196.66,196.34,196.36,7463.0,196.63,196.66,196.34,196.36,7463.0
2019-11-07 14:30:00,196.38,196.54,196.32,196.35,6818.0,196.38,196.54,196.32,196.35,6818.0
2019-11-07 14:40:00,196.32,196.43,195.81,195.94,11905.0,196.32,196.43,195.81,195.94,11905.0
2019-11-07 14:50:00,195.92,196.09,195.85,195.87,6345.0,195.92,196.09,195.85,195.87,6345.0
2019-11-07 15:00:00,195.82,196.08,195.79,195.97,23705.0,195.82,196.08,195.79,195.97,23705.0
2019-11-07 15:10:00,195.97,196.05,195.59,195.68,6779.0,195.97,196.05,195.59,195.68,6779.0
2019-11-07 15:20:00,195.63,195.63,195.3,195.4,9979.0,195.63,195.63,195.3,195.4,9979.0
2019-11-07 15:30:00,195.42,195.65,195.33,195.57,10398.0,195.42,195.65,195.33,195.57,10398.0
2019-11-07 15:40:00,195.57,195.69,195.45,195.56,19641.0,195.57,195.69,195.45,195.56,19641.0
2019-11-07 15:50:00,195.57,195.98,195.43,195.83,46464.0,195.57,195.98,195.43,195.83,46464.0
2019-11-08 09:30:00,197.08,200.0,196.71,199.93,64275.0,197.08,200.0,196.71,199.93,64275.0
2019-11-08 09:40:00,199.82,200.71,199.69,200.64,80593.0,199.82,200.71,199.69,200.64,80593.0
2019-11-08 09:50:00,200.62,200.7,198.72,198.73,17611.0,200.62,200.7,198.72,198.73,17611.0
2019-11-08 10:00:00,198.79,199.39,198.45,199.28,10179.0,198.79,199.39,198.45,199.28,10179.0
2019-11-08 10:10:00,199.34,200.0,199.17,199.7,24325.0,199.34,200.0,199.17,199.7,24325.0
2019-11-08 10:20:00,199.76,200.45,199.76,200.31,28596.0,199.76,200.45,199.76,200.31,28596.0
2019-11-08 10:30:00,200.24,200.41,200.08,200.35,14390.0,200.24,200.41,200.08,200.35,14390.0
2019-11-08 10:40:00,200.4,201.01,200.3,200.71,19795.0,200.4,201.01,200.3,200.71,19795.0
2019-11-08 10:50:00,200.8,201.11,200.63,201.11,19281.0,200.8,201.11,200.63,201.11,19281.0
2019-11-08 11:00:00,201.13,201.33,200.97,201.09,19244.0,201.13,201.33,200.97,201.09,19244.0
2019-11-08 11:10:00,201.1,201.42,201.03,201.14,33865.0,201.1,201.42,201.03,201.14,33865.0
2019-11-08 11:20:00,201.09,201.22,201.02,201.1,21885.0,201.09,201.22,201.02,201.1,21885.0
2019-11-08 11:30:00,201.0,201.07,200.51,201.06,22956.0,201.0,201.07,200.51,201.06,22956.0
2019-11-08 11:40:00,201.06,201.83,201.03,201.74,24069.0,201.06,201.83,201.03,201.74,24069.0
2019-11-08 11:50:00,201.77,201.88,201.67,201.85,14177.0,201.77,201.88,201.67,201.85,14177.0
2019-11-08 12:00:00,201.87,202.03,201.76,201.96,29958.0,201.87,202.03,201.76,201.96,29958.0
2019-11-08 12:10:00,201.92,202.0,201.82,201.94,17932.0,201.92,202.0,201.82,201.94,17932.0
2019-11-08 12:20:00,201.99,202.0,201.86,201.93,14425.0,201.99,202.0,201.86,201.93,14425.0
2019-11-08 12:30:00,201.95,202.12,201.69,201.83,37411.0,201.95,202.12,201.69,201.83,37411.0
2019-11-08 12:40:00,201.8,201.85,200.98,201.08,23047.0,201.8,201.85,200.98,201.08,23047.0
2019-11-08 12:50:00,201.09,201.29,200.91,201.28,4497.0,201.09,201.29,200.91,201.28,4497.0
2019-11-08 13:00:00,201.28,201.33,201.02,201.06,6567.0,201.28,201.33,201.02,201.06,6567.0
2019-11-08 13:10:00,201.04,201.08,200.88,201.08,16444.0,201.04,201.08,200.88,201.08,16444.0
2019-11-08 13:20:00,201.12,201.34,201.01,201.29,4654.0,201.12,201.34,201.01,201.29,4654.0
2019-11-08 13:30:00,201.3,201.31,201.05,201.17,3483.0,201.3,201.31,201.05,201.17,3483.0
2019-11-08 13:40:00,201.14,201.3,201.04,201.27,5704.0,201.14,201.3,201.04,201.27,5704.0
2019-11-08 13:50:00,201.28,201.54,201.24,201.42,5992.0,201.28,201.54,201.24,201.42,5992.0
2019-11-08 14:00:00,201.42,201.77,201.37,201.65,13376.0,201.42,201.77,201.37,201.65,13376.0
2019-11-08 14:10:00,201.65,201.69,201.47,201.59,6655.0,201.65,201.69,201.47,201.59,6655.0
2019-11-08 14:20:00,201.64,201.68,201.52,201.63,6592.0,201.64,201.68,201.52,201.63,6592.0
2019-11-08 14:30:00,201.63,201.69,201.4,201.42,14449.0,201.63,201.69,201.4,201.42,14449.0
2019-11-08 14:40:00,201.4,201.53,201.3,201.45,7531.0,201.4,201.53,201.3,201.45,7531.0
2019-11-08 14:50:00,201.48,201.75,201.38,201.69,10223.0,201.48,201.75,201.38,201.69,10223.0
2019-11-08 15:00:00,201.72,201.87,201.66,201.71,23671.0,201.72,201.87,201.66,201.71,23671.0
2019-11-08 15:10:00,201.72,201.85,201.6,201.71,15135.0,201.72,201.85,201.6,201.71,15135.0
2019-11-08 15:20:00,201.76,201.84,201.63,201.67,7371.0,201.76,201.84,201.63,201.67,7371.0
2019-11-08 15:30:00,201.7,201.73,201.09,201.21,13287.0,201.7,201.73,201.09,201.21,13287.0
2019-11-08 15:40:00,201.22,201.25,201.05,201.11,19239.0,201.22,201.25,201.05,201.11,19239.0
2019-11-08 15:50:00,201.14,201.37,200.92,201.37,75510.0,201.14,201.37,200.92,201.37,75510.0
2019-11-11 09:30:00,200.98,201.8,200.03,200.16,18397.0,200.98,201.8,200.03,200.16,18397.0
2019-11-11 09:40:00,200.01,200.25,199.29,200.25,14704.0,200.01,200.25,199.29,200.25,14704.0
2019-11-11 09:50:00,200.34,200.88,199.82,200.42,12895.0,200.34,200.88,199.82,200.42,12895.0
2019-11-11 10:00:00,200.47,200.95,200.14,200.43,12158.0,200.47,200.95,200.14,200.43,12158.0
2019-11-11 10:10:00,200.41,200.7,199.74,200.64,22641.0,200.41,200.7,199.74,200.64,22641.0
2019-11-11 10:20:00,200.61,201.0,200.58,200.64,9564.0,200.61,201.0,200.58,200.64,9564.0
2019-11-11 10:30:00,200.7,201.26,200.63,201.03,18734.0,200.7,201.26,200.63,201.03,18734.0
2019-11-11 10:40:00,201.0,201.07,200.73,200.89,7659.0,201.0,201.07,200.73,200.89,7659.0
2019-11-11 10:50:00,200.84,201.19,200.5,200.5,6301.0,200.84,201.19,200.5,200.5,6301.0
2019-11-11 11:00:00,200.44,200.63,200.37,200.53,4243.0,200.44,200.63,200.37,200.53,4243.0
2019-11-11 11:10:00,200.48,200.48,200.09,200.19,7986.0,200.48,200.48,200.09,200.19,7986.0
2019-11-11 11:20:00,200.14,200.32,199.85,199.88,7646.0,200.14,200.32,199.85,199.88,7646.0
2019-11-11 11:30:00,199.97,200.17,199.91,200.09,3780.0,199.97,200.17,199.91,200.09,3780.0
2019-11-11 11:40:00,200.11,200.3,199.89,199.89,5800.0,200.11,200.3,199.89,199.89,5800.0
2019-11-11 11:50:00,199.95,200.08,199.82,199.97,3350.0,199.95,200.08,199.82,199.97,3350.0
2019-11-11 12:00:00,199.99,200.44,199.99,200.13,4403.0,199.99,200.44,199.99,200.13,4403.0
2019-11-11 12:10:00,200.13,200.25,200.08,200.1,3668.0,200.13,200.25,200.08,200.1,3668.0
2019-11-11 12:20:00,200.07,200.34,200.07,200.14,5280.0,200.07,200.34,200.07,200.14,5280.0
2019-11-11 12:30:00,200.22,200.52,200.17,200.43,3250.0,200.22,200.52,200.17,200.43,3250.0
2019-11-11 12:40:00,200.53,200.69,200.33,200.33,3239.0,200.53,200.69,200.33,200.33,3239.0
2019-11-11 12:50:00,200.41,200.45,200.37,200.38,1500.0,200.41,200.45,200.37,200.38,1500.0
2019-11-11 13:00:00,200.43,200.5,200.19,200.19,4588.0,200.43,200.5,200.19,200.19,4588.0
2019-11-11 13:10:00,200.3,200.34,200.16,200.32,4224.0,200.3,200.34,200.16,200.32,4224.0
2019-11-11 13:20:00,200.27,200.33,200.14,200.23,2371.0,200.27,200.33,200.14,200.23,2371.0
2019-11-11 13:30:00,200.23,200.39,200.23,200.37,2861.0,200.23,200.39,200.23,200.37,2861.0
2019-11-11 13:40:00,200.37,200.51,200.32,200.51,4338.0,200.37,200.51,200.32,200.51,4338.0
2019-11-11 13:50:00,200.51,201.15,200.47,201.0,14314.0,200.51,201.15,200.47,201.0,14314.0
2019-11-11 14:00:00,201.05,201.35,201.0,201.31,5939.0,201.05,201.35,201.0,201.31,5939.0
2019-11-11 14:10:00,201.38,201.75,201.26,201.71,13485.0,201.38,201.75,201.26,201.71,13485.0
2019-11-11 14:20:00,201.71,201.8,201.16,201.29,8524.0,201.71,201.8,201.16,201.29,8524.0
2019-11-11 14:30:00,201.4,201.76,201.2,201.54,28540.0,201.4,201.76,201.2,201.54,28540.0
2019-11-11 14:40:00,201.66,201.66,201.17,201.17,6414.0,201.66,201.66,201.17,201.17,6414.0
2019-11-11 14:50:00,201.28,201.5,201.22,201.26,13069.0,201.28,201.5,201.22,201.26,13069.0
2019-11-11 15:00:00,201.34,201.34,201.13,201.23,8699.0,201.34,201.34,201.13,201.23,8699.0
2019-11-11 15:10:00,201.21,201.48,201.12,201.48,10854.0,201.21,201.48,201.12,201.48,10854.0
2019-11-11 15:20:00,201.47,201.96,201.44,201.66,23594.0,201.47,201.96,201.44,201.66,23594.0
2019-11-11 15:30:00,201.77,202.0,201.77,201.94,44383.0,201.77,202.0,201.77,201.94,44383.0
2019-11-11 15:40:00,201.9,202.01,201.6,201.84,44031.0,201.9,202.01,201.6,201.84,44031.0
2019-11-11 15:50:00,201.85,202.21,201.8,201.9,60242.0,201.85,202.21,201.8,201.9,60242.0
2019-11-12 09:30:00,202.14,202.75,202.04,202.51,17034.0,202.14,202.75,202.04,202.51,17034.0
2019-11-12 09:40:00,202.52,203.25,202.2,202.49,17128.0,202.52,203.25,202.2,202.49,17128.0
2019-11-12 09:50:00,202.6,203.0,201.9,202.04,12004.0,202.6,203.0,201.9,202.04,12004.0
2019-11-12 10:00:00,202.09,202.74,201.84,202.63,5385.0,202.09,202.74,201.84,202.63,5385.0
2019-11-12 10:10:00,202.63,203.11,202.47,202.79,12015.0,202.63,203.11,202.47,202.79,12015.0
2019-11-12 10:20:00,202.8,203.39,202.74,203.33,3606.0,202.8,203.39,202.74,203.33,3606.0
2019-11-12 10:30:00,203.28,203.76,203.08,203.73,10517.0,203.28,203.76,203.08,203.73,10517.0
2019-11-12 10:40:00,203.76,204.24,203.68,203.92,15464.0,203.76,204.24,203.68,203.92,15464.0
2019-11-12 10:50:00,203.96,204.7,203.58,204.66,24158.0,203.96,204.7,203.58,204.66,24158.0
2019-11-12 11:00:00,204.58,204.67,203.44,203.74,24499.0,204.58,204.67,203.44,203.74,24499.0
2019-11-12 11:10:00,203.77,204.03,203.64,204.03,7138.0,203.77,204.03,203.64,204.03,7138.0
2019-11-12 11:20:00,204.11,204.36,203.97,204.28,7842.0,204.11,204.36,203.97,204.28,7842.0
2019-11-12 11:30:00,204.22,204.52,204.21,204.37,6756.0,204.22,204.52,204.21,204.37,6756.0
2019-11-12 11:40:00,204.34,204.47,204.22,204.28,5761.0,204.34,204.47,204.22,204.28,5761.0
2019-11-12 11:50:00,204.28,204.33,204.02,204.14,8555.0,204.28,204.33,204.02,204.14,8555.0
2019-11-12 12:00:00,204.21,204.76,204.16,204.7,7963.0,204.21,204.76,204.16,204.7,7963.0
2019-11-12 12:10:00,204.7,204.84,204.33,204.37,5643.0,204.7,204.84,204.33,204.37,5643.0
2019-11-12 12:20:00,204.33,204.41,204.03,204.35,7134.0,204.33,204.41,204.03,204.35,7134.0
2019-11-12 12:30:00,204.4,204.65,204.32,204.57,6416.0,204.4,204.65,204.32,204.57,6416.0
2019-11-12 12:40:00,204.53,204.53,204.24,204.28,12221.0,204.53,204.53,204.24,204.28,12221.0
2019-11-12 12:50:00,204.35,204.57,204.27,204.41,5789.0,204.35,204.57,204.27,204.41,5789.0
2019-11-12 13:00:00,204.39,204.7,204.38,204.62,6055.0,204.39,204.7,204.38,204.62,6055.0
2019-11-12 13:10:00,204.66,204.8,204.65,204.7,12866.0,204.66,204.8,204.65,204.7,12866.0
2019-11-12 13:20:00,204.74,204.77,204.43,204.67,6828.0,204.74,204.77,204.43,204.67,6828.0
2019-11-12 13:30:00,204.62,204.74,204.41,204.66,10984.0,204.62,204.74,204.41,204.66,10984.0
2019-11-12 13:40:00,204.71,204.73,204.48,204.56,7585.0,204.71,204.73,204.48,204.56,7585.0
2019-11-12 13:50:00,204.61,204.84,204.59,204.7,8961.0,204.61,204.84,204.59,204.7,8961.0
2019-11-12 14:00:00,204.67,204.67,204.25,204.44,5534.0,204.67,204.67,204.25,204.44,5534.0
2019-11-12 14:10:00,204.43,204.45,203.98,204.27,6287.0,204.43,204.45,203.98,204.27,6287.0
2019-11-12 14:20:00,204.18,204.21,203.92,203.92,5150.0,204.18,204.21,203.92,203.92,5150.0
2019-11-12 14:30:00,203.91,204.07,203.8,203.99,16802.0,203.91,204.07,203.8,203.99,16802.0
2019-11-12 14:40:00,203.97,204.0,203.78,203.87,18132.0,203.97,204.0,203.78,203.87,18132.0
2019-11-12 14:50:00,203.85,203.85,203.51,203.64,10838.0,203.85,203.85,203.51,203.64,10838.0
2019-11-12 15:00:00,203.72,203.91,203.72,203.78,22632.0,203.72,203.91,203.72,203.78,22632.0
2019-11-12 15:10:00,203.75,203.82,203.54,203.62,10960.0,203.75,203.82,203.54,203.62,10960.0
2019-11-12 15:20:00,203.64,203.87,203.6,203.82,20811.0,203.64,203.87,203.6,203.82,20811.0
2019-11-12 15:30:00,203.77,204.06,203.77,203.86,15307.0,203.77,204.06,203.77,203.86,15307.0
2019-11-12 15:40:00,203.83,204.23,203.65,204.11,24971.0,203.83,204.23,203.65,204.11,24971.0
2019-11-12 15:50:00,204.16,204.42,203.8,203.84,60738.0,204.16,204.42,203.8,203.84,60738.0
2019-11-13 09:30:00,205.0,205.13,204.02,204.6,39709.0,205.0,205.13,204.02,204.6,39709.0
2019-11-13 09:40:00,204.49,205.32,204.48,204.96,14854.0,204.49,205.32,204.48,204.96,14854.0
2019-11-13 09:50:00,204.85,205.03,204.39,204.75,58370.0,204.85,205.03,204.39,204.75,58370.0
2019-11-13 10:00:00,204.72,205.73,204.71,205.67,67350.0,204.72,205.73,204.71,205.67,67350.0
2019-11-13 10:10:00,205.68,205.86,205.16,205.44,7557.0,205.68,205.86,205.16,205.44,7557.0
2019-11-13 10:20:00,205.37,205.5,205.19,205.31,7064.0,205.37,205.5,205.19,205.31,7064.0
2019-11-13 10:30:00,205.06,205.29,203.75,204.74,17849.0,205.06,205.29,203.75,204.74,17849.0
2019-11-13 10:40:00,204.75,205.2,204.67,204.94,13027.0,204.75,205.2,204.67,204.94,13027.0
2019-11-13 10:50:00,204.98,205.06,204.67,204.89,12583.0,204.98,205.06,204.67,204.89,12583.0
2019-11-13 11:00:00,204.89,205.03,204.39,204.72,49753.0,204.89,205.03,204.39,204.72,49753.0
2019-11-13 11:10:00,204.84,205.27,204.78,205.11,4431.0,204.84,205.27,204.78,205.11,4431.0
2019-11-13 11:20:00,205.18,205.56,205.18,205.37,5177.0,205.18,205.56,205.18,205.37,5177.0
2019-11-13 11:30:00,205.35,205.64,205.12,205.5,8781.0,205.35,205.64,205.12,205.5,8781.0
2019-11-13 11:40:00,205.43,206.0,205.43,205.74,5907.0,205.43,206.0,205.43,205.74,5907.0
2019-11-13 11:50:00,205.78,205.98,205.54,205.75,11708.0,205.78,205.98,205.54,205.75,11708.0
2019-11-13 12:00:00,205.92,206.16,205.81,206.16,13258.0,205.92,206.16,205.81,206.16,13258.0
2019-11-13 12:10:00,206.13,206.73,206.12,206.59,10447.0,206.13,206.73,206.12,206.59,10447.0
2019-11-13 12:20:00,206.57,206.89,206.38,206.39,10914.0,206.57,206.89,206.38,206.39,10914.0
2019-11-13 12:30:00,206.36,206.75,206.35,206.71,7569.0,206.36,206.75,206.35,206.71,7569.0
2019-11-13 12:40:00,206.67,207.07,206.65,206.87,15661.0,206.67,207.07,206.65,206.87,15661.0
2019-11-13 12:50:00,206.83,206.89,206.68,206.73,6468.0,206.83,206.89,206.68,206.73,6468.0
2019-11-13 13:00:00,206.65,206.67,206.43,206.56,6262.0,206.65,206.67,206.43,206.56,6262.0
2019-11-13 13:10:00,206.48,206.49,206.01,206.2,7832.0,206.48,206.49,206.01,206.2,7832.0
2019-11-13 13:20:00,206.26,206.26,206.05,206.14,2230.0,206.26,206.26,206.05,206.14,2230.0
2019-11-13 13:30:00,206.22,206.48,206.22,206.4,7635.0,206.22,206.48,206.22,206.4,7635.0
2019-11-13 13:40:00,206.3,206.32,206.06,206.07,8879.0,206.3,206.32,206.06,206.07,8879.0
2019-11-13 13:50:00,206.01,206.29,205.45,205.92,12974.0,206.01,206.29,205.45,205.92,12974.0
2019-11-13 14:00:00,205.96,206.03,205.53,205.6,39416.0,205.96,206.03,205.53,205.6,39416.0
2019-11-13 14:10:00,205.61,205.87,205.55,205.87,2211.0,205.61,205.87,205.55,205.87,2211.0
2019-11-13 14:20:00,205.92,206.3,205.83,206.3,5934.0,205.92,206.3,205.83,206.3,5934.0
2019-11-13 14:30:00,206.3,206.59,206.24,206.54,4015.0,206.3,206.59,206.24,206.54,4015.0
2019-11-13 14:40:00,206.49,206.61,206.27,206.27,8319.0,206.49,206.61,206.27,206.27,8319.0
2019-11-13 14:50:00,206.26,206.59,206.26,206.52,5438.0,206.26,206.59,206.26,206.52,5438.0
2019-11-13 15:00:00,206.54,206.61,206.41,206.41,7306.0,206.54,206.61,206.41,206.41,7306.0
2019-11-13 15:10:00,206.43,206.49,206.28,206.31,6224.0,206.43,206.49,206.28,206.31,6224.0
2019-11-13 15:20:00,206.37,206.41,206.19,206.37,24713.0,206.37,206.41,206.19,206.37,24713.0
2019-11-13 15:30:00,206.4,206.6,206.26,206.6,19355.0,206.4,206.6,206.26,206.6,19355.0
2019-11-13 15:40:00,206.6,207.05,206.49,206.89,32255.0,206.6,207.05,206.49,206.89,32255.0
2019-11-13 15:50:00,206.89,207.64,206.77,207.22,113767.0,206.89,207.64,206.77,207.22,113767.0
2019-11-14 09:30:00,206.84,207.5,205.95,206.18,18366.0,206.84,207.5,205.95,206.18,18366.0
2019-11-14 09:40:00,206.15,206.78,206.0,206.46,6223.0,206.15,206.78,206.0,206.46,6223.0
2019-11-14 09:50:00,206.75,206.96,205.81,206.56,24689.0,206.75,206.96,205.81,206.56,24689.0
2019-11-14 10:00:00,206.56,206.69,205.65,205.66,12768.0,206.56,206.69,205.65,205.66,12768.0
2019-11-14 10:10:00,205.74,206.1,205.39,205.73,18517.0,205.74,206.1,205.39,205.73,18517.0
2019-11-14 10:20:00,205.75,206.21,205.75,206.08,12004.0,205.75,206.21,205.75,206.08,12004.0
2019-11-14 10:30:00,206.2,206.22,205.14,205.34,19652.0,206.2,206.22,205.14,205.34,19652.0
2019-11-14 10:40:00,205.2,205.32,204.21,204.37,33930.0,205.2,205.32,204.21,204.37,33930.0
2019-11-14 10:50:00,204.37,205.15,204.36,204.92,33832.0,204.37,205.15,204.36,204.92,33832.0
2019-11-14 11:00:00,204.96,205.39,204.65,204.88,82727.0,204.96,205.39,204.65,204.88,82727.0
2019-11-14 11:10:00,204.89,204.89,204.07,204.47,44224.0,204.89,204.89,204.07,204.47,44224.0
2019-11-14 11:20:00,204.38,204.38,203.68,203.78,28746.0,204.38,204.38,203.68,203.78,28746.0
2019-11-14 11:30:00,203.87,204.22,203.79,204.1,30722.0,203.87,204.22,203.79,204.1,30722.0
2019-11-14 11:40:00,204.12,204.13,203.64,203.7,11209.0,204.12,204.13,203.64,203.7,11209.0
2019-11-14 11:50:00,203.51,203.94,203.24,203.72,7838.0,203.51,203.94,203.24,203.72,7838.0
2019-11-14 12:00:00,203.52,203.96,203.51,203.79,4700.0,203.52,203.96,203.51,203.79,4700.0
2019-11-14 12:10:00,203.74,204.24,203.74,204.19,2618.0,203.74,204.24,203.74,204.19,2618.0
2019-11-14 12:20:00,204.16,204.43,203.8,204.43,10820.0,204.16,204.43,203.8,204.43,10820.0
2019-11-14 12:30:00,204.42,204.54,204.35,204.48,7169.0,204.42,204.54,204.35,204.48,7169.0
2019-11-14 12:40:00,204.53,204.72,204.53,204.63,6080.0,204.53,204.72,204.53,204.63,6080.0
2019-11-14 12:50:00,204.65,204.65,204.45,204.56,9565.0,204.65,204.65,204.45,204.56,9565.0
2019-11-14 13:00:00,204.5,205.02,204.34,204.87,10964.0,204.5,205.02,204.34,204.87,10964.0
2019-11-14 13:10:00,204.87,205.02,204.59,204.69,4806.0,204.87,205.02,204.59,204.69,4806.0
2019-11-14 13:20:00,204.48,204.59,204.34,204.48,4164.0,204.48,204.59,204.34,204.48,4164.0
2019-11-14 13:30:00,204.5,204.7,204.46,204.64,4670.0,204.5,204.7,204.46,204.64,4670.0
2019-11-14 13:40:00,204.65,204.66,204.44,204.56,2255.0,204.65,204.66,204.44,204.56,2255.0
2019-11-14 13:50:00,204.57,204.71,204.24,204.46,6705.0,204.57,204.71,204.24,204.46,6705.0
2019-11-14 14:00:00,204.58,204.58,204.46,204.54,1974.0,204.58,204.58,204.46,204.54,1974.0
2019-11-14 14:10:00,204.55,204.96,204.54,204.95,5912.0,204.55,204.96,204.54,204.95,5912.0
2019-11-14 14:20:00,204.88,205.04,204.88,205.01,1700.0,204.88,205.04,204.88,205.01,1700.0
2019-11-14 14:30:00,204.99,205.04,204.74,204.89,4995.0,204.99,205.04,204.74,204.89,4995.0
2019-11-14 14:40:00,205.0,205.03,204.9,205.0,4633.0,205.0,205.03,204.9,205.0,4633.0
2019-11-14 14:50:00,205.04,205.04,204.72,204.84,10223.0,205.04,205.04,204.72,204.84,10223.0
2019-11-14 15:00:00,204.89,204.95,204.66,204.81,7023.0,204.89,204.95,204.66,204.81,7023.0
2019-11-14 15:10:00,204.8,204.8,204.44,204.45,6104.0,204.8,204.8,204.44,204.45,6104.0
2019-11-14 15:20:00,204.45,204.68,204.43,204.55,5667.0,204.45,204.68,204.43,204.55,5667.0
2019-11-14 15:30:00,204.52,204.66,204.47,204.51,10783.0,204.52,204.66,204.47,204.51,10783.0
2019-11-14 15:40:00,204.51,204.58,204.24,204.54,43683.0,204.51,204.58,204.24,204.54,43683.0
2019-11-14 15:50:00,204.55,205.02,204.4,205.0,109684.0,204.55,205.02,204.4,205.0,109684.0
2019-11-15 09:30:00,205.95,206.0,205.01,205.65,89806.0,205.95,206.0,205.01,205.65,89806.0
2019-11-15 09:40:00,205.71,206.51,205.43,206.41,16047.0,205.71,206.51,205.43,206.41,16047.0
2019-11-15 09:50:00,206.47,206.83,206.38,206.75,9483.0,206.47,206.83,206.38,206.75,9483.0
2019-11-15 10:00:00,206.87,207.87,206.87,207.87,19637.0,206.87,207.87,206.87,207.87,19637.0
2019-11-15 10:10:00,207.67,208.6,207.66,208.45,29156.0,207.67,208.6,207.66,208.45,29156.0
2019-11-15 10:20:00,208.41,208.69,208.35,208.64,21380.0,208.41,208.69,208.35,208.64,21380.0
2019-11-15 10:30:00,208.67,208.74,208.03,208.17,16204.0,208.67,208.74,208.03,208.17,16204.0
2019-11-15 10:40:00,208.19,208.64,208.05,208.53,46223.0,208.19,208.64,208.05,208.53,46223.0
2019-11-15 10:50:00,208.51,208.74,208.32,208.57,38478.0,208.51,208.74,208.32,208.57,38478.0
2019-11-15 11:00:00,208.56,208.8,207.96,208.18,39496.0,208.56,208.8,207.96,208.18,39496.0
2019-11-15 11:10:00,208.18,208.99,208.18,208.86,26168.0,208.18,208.99,208.18,208.86,26168.0
2019-11-15 11:20:00,208.88,209.11,208.57,208.9,12480.0,208.88,209.11,208.57,208.9,12480.0
2019-11-15 11:30:00,208.87,209.31,208.8,209.25,30316.0,208.87,209.31,208.8,209.25,30316.0
2019-11-15 11:40:00,209.3,209.57,208.97,209.03,27939.0,209.3,209.57,208.97,209.03,27939.0
2019-11-15 11:50:00,208.98,208.98,208.17,208.53,12482.0,208.98,208.98,208.17,208.53,12482.0
2019-11-15 12:00:00,208.53,209.0,208.46,208.95,31718.0,208.53,209.0,208.46,208.95,31718.0
2019-11-15 12:10:00,208.99,209.48,208.62,208.65,37413.0,208.99,209.48,208.62,208.65,37413.0
2019-11-15 12:20:00,208.67,209.12,208.56,209.03,29546.0,208.67,209.12,208.56,209.03,29546.0
2019-11-15 12:30:00,209.04,209.14,208.93,209.01,12771.0,209.04,209.14,208.93,209.01,12771.0
2019-11-15 12:40:00,208.93,209.44,208.86,209.28,10662.0,208.93,209.44,208.86,209.28,10662.0
2019-11-15 12:50:00,209.2,209.39,208.63,208.75,19317.0,209.2,209.39,208.63,208.75,19317.0
2019-11-15 13:00:00,208.8,209.01,208.69,208.85,22803.0,208.8,209.01,208.69,208.85,22803.0
2019-11-15 13:10:00,208.83,209.2,208.83,209.16,16900.0,208.83,209.2,208.83,209.16,16900.0
2019-11-15 13:20:00,209.07,209.14,208.94,209.02,28441.0,209.07,209.14,208.94,209.02,28441.0
2019-11-15 13:30:00,209.03,209.07,208.34,208.44,17279.0,209.03,209.07,208.34,208.44,17279.0
2019-11-15 13:40:00,208.45,208.62,208.36,208.55,12110.0,208.45,208.62,208.36,208.55,12110.0
2019-11-15 13:50:00,208.59,208.79,208.56,208.75,12042.0,208.59,208.79,208.56,208.75,12042.0
2019-11-15 14:00:00,208.77,208.94,208.72,208.88,15706.0,208.77,208.94,208.72,208.88,15706.0
2019-11-15 14:10:00,208.85,209.03,208.76,208.89,7908.0,208.85,209.03,208.76,208.89,7908.0
2019-11-15 14:20:00,208.92,208.99,208.79,208.83,7703.0,208.92,208.99,208.79,208.83,7703.0
2019-11-15 14:30:00,208.78,208.91,208.51,208.8,21617.0,208.78,208.91,208.51,208.8,21617.0
2019-11-15 14:40:00,208.74,209.05,208.74,209.04,7386.0,208.74,209.05,208.74,209.04,7386.0
2019-11-15 14:50:00,209.02,209.14,208.93,209.14,15060.0,209.02,209.14,208.93,209.14,15060.0
2019-11-15 15:00:00,209.09,209.38,209.08,209.38,21844.0,209.09,209.38,209.08,209.38,21844.0
2019-11-15 15:10:00,209.39,209.49,209.1,209.23,66446.0,209.39,209.49,209.1,209.23,66446.0
2019-11-15 15:20:00,209.24,209.29,209.05,209.15,8883.0,209.24,209.29,209.05,209.15,8883.0
2019-11-15 15:30:00,209.17,209.17,208.78,208.8,11998.0,209.17,209.17,208.78,208.8,11998.0
2019-11-15 15:40:00,208.9,209.32,208.74,209.25,13908.0,208.9,209.32,208.74,209.25,13908.0
2019-11-15 15:50:00,209.28,210.05,209.0,210.0,168993.0,209.28,210.05,209.0,210.0,168993.0
2019-11-18 09:30:00,209.87,209.87,207.68,208.69,177449.0,209.87,209.87,207.68,208.69,177449.0
2019-11-18 09:40:00,208.7,209.59,208.41,209.29,40376.0,208.7,209.59,208.41,209.29,40376.0
2019-11-18 09:50:00,209.28,209.29,208.2,208.39,26211.0,209.28,209.29,208.2,208.39,26211.0
2019-11-18 10:00:00,208.29,209.1,208.27,208.41,25498.0,208.29,209.1,208.27,208.41,25498.0
2019-11-18 10:10:00,208.51,208.61,207.84,208.21,29146.0,208.51,208.61,207.84,208.21,29146.0
2019-11-18 10:20:00,208.22,208.74,208.1,208.64,30063.0,208.22,208.74,208.1,208.64,30063.0
2019-11-18 10:30:00,208.61,209.35,208.33,209.31,29786.0,208.61,209.35,208.33,209.31,29786.0
2019-11-18 10:40:00,209.41,209.6,208.79,208.85,138235.0,209.41,209.6,208.79,208.85,138235.0
2019-11-18 10:50:00,208.84,209.17,208.68,209.0,20480.0,208.84,209.17,208.68,209.0,20480.0
2019-11-18 11:00:00,208.96,209.03,207.8,208.03,20847.0,208.96,209.03,207.8,208.03,20847.0
2019-11-18 11:10:00,208.13,208.58,208.13,208.58,37089.0,208.13,208.58,208.13,208.58,37089.0
2019-11-18 11:20:00,208.49,208.83,208.29,208.78,15982.0,208.49,208.83,208.29,208.78,15982.0
2019-11-18 11:30:00,208.77,208.87,208.5,208.64,32367.0,208.77,208.87,208.5,208.64,32367.0
2019-11-18 11:40:00,208.73,208.84,208.44,208.83,15975.0,208.73,208.84,208.44,208.83,15975.0
2019-11-18 11:50:00,208.76,209.08,208.67,209.08,15362.0,208.76,209.08,208.67,209.08,15362.0
2019-11-18 12:00:00,209.08,209.11,208.96,208.98,6767.0,209.08,209.11,208.96,208.98,6767.0
2019-11-18 12:10:00,208.98,209.31,208.98,209.07,7600.0,208.98,209.31,208.98,209.07,7600.0
2019-11-18 12:20:00,209.03,209.35,209.0,209.0,4365.0,209.03,209.35,209.0,209.0,4365.0
2019-11-18 12:30:00,209.01,209.34,209.0,209.28,6923.0,209.01,209.34,209.0,209.28,6923.0
2019-11-18 12:40:00,209.29,209.42,209.25,209.4,2900.0,209.29,209.42,209.25,209.4,2900.0
2019-11-18 12:50:00,209.42,209.46,209.2,209.35,3189.0,209.42,209.46,209.2,209.35,3189.0
2019-11-18 13:00:00,209.25,209.64,209.25,209.62,8082.0,209.25,209.64,209.25,209.62,8082.0
2019-11-18 13:10:00,209.61,209.66,209.39,209.51,6259.0,209.61,209.66,209.39,209.51,6259.0
2019-11-18 13:20:00,209.45,209.59,209.36,209.47,3453.0,209.45,209.59,209.36,209.47,3453.0
2019-11-18 13:30:00,209.39,209.46,209.32,209.39,4649.0,209.39,209.46,209.32,209.39,4649.0
2019-11-18 13:40:00,209.36,209.41,209.28,209.37,2917.0,209.36,209.41,209.28,209.37,2917.0
2019-11-18 13:50:00,209.3,209.3,208.85,208.93,4600.0,209.3,209.3,208.85,208.93,4600.0
2019-11-18 14:00:00,208.88,208.98,208.69,208.92,3407.0,208.88,208.98,208.69,208.92,3407.0
2019-11-18 14:10:00,208.76,208.87,208.55,208.75,12499.0,208.76,208.87,208.55,208.75,12499.0
2019-11-18 14:20:00,208.8,209.1,208.75,208.99,9967.0,208.8,209.1,208.75,208.99,9967.0
2019-11-18 14:30:00,209.01,209.07,208.83,208.84,13861.0,209.01,209.07,208.83,208.84,13861.0
2019-11-18 14:40:00,208.85,209.14,208.66,209.01,11414.0,208.85,209.14,208.66,209.01,11414.0
2019-11-18 14:50:00,209.14,209.21,208.78,209.21,8302.0,209.14,209.21,208.78,209.21,8302.0
2019-11-18 15:00:00,209.21,209.29,208.8,208.92,22960.0,209.21,209.29,208.8,208.92,22960.0
2019-11-18 15:10:00,208.91,209.0,208.01,208.58,30561.0,208.91,209.0,208.01,208.58,30561.0
2019-11-18 15:20:00,208.59,208.99,208.42,208.95,19932.0,208.59,208.99,208.42,208.95,19932.0
2019-11-18 15:30:00,208.96,209.3,208.88,208.88,16482.0,208.96,209.3,208.88,208.88,16482.0
2019-11-18 15:40:00,208.75,208.87,208.62,208.74,9987.0,208.75,208.87,208.62,208.74,9987.0
2019-11-18 15:50:00,208.71,210.08,208.67,210.02,141799.0,208.71,210.08,208.67,210.02,141799.0
2019-11-19 09:30:00,212.97,213.28,210.58,211.54,84985.0,212.97,213.28,210.58,211.54,84985.0
2019-11-19 09:40:00,211.0,211.75,209.41,210.73,62888.0,211.0,211.75,209.41,210.73,62888.0
2019-11-19 09:50:00,210.73,211.61,209.95,210.1,73469.0,210.73,211.61,209.95,210.1,73469.0
2019-11-19 10:00:00,210.18,212.39,209.86,211.99,41753.0,210.18,212.39,209.86,211.99,41753.0
2019-11-19 10:10:00,212.11,213.24,212.09,212.96,45865.0,212.11,213.24,212.09,212.96,45865.0
2019-11-19 10:20:00,213.09,214.05,212.51,213.88,19629.0,213.09,214.05,212.51,213.88,19629.0
2019-11-19 10:30:00,213.85,214.2,213.17,214.03,45880.0,213.85,214.2,213.17,214.03,45880.0
2019-11-19 10:40:00,214.08,214.08,212.71,212.71,22676.0,214.08,214.08,212.71,212.71,22676.0
2019-11-19 10:50:00,212.73,212.89,212.07,212.23,35815.0,212.73,212.89,212.07,212.23,35815.0
2019-11-19 11:00:00,212.26,213.89,212.23,213.39,42537.0,212.26,213.89,212.23,213.39,42537.0
2019-11-19 11:10:00,213.44,214.0,213.11,213.87,26561.0,213.44,214.0,213.11,213.87,26561.0
2019-11-19 11:20:00,213.84,213.88,213.33,213.58,23434.0,213.84,213.88,213.33,213.58,23434.0
2019-11-19 11:30:00,213.51,213.76,212.94,213.48,27956.0,213.51,213.76,212.94,213.48,27956.0
2019-11-19 11:40:00,213.56,213.89,213.45,213.63,6215.0,213.56,213.89,213.45,213.63,6215.0
2019-11-19 11:50:00,213.61,213.86,212.96,213.52,29040.0,213.61,213.86,212.96,213.52,29040.0
2019-11-19 12:00:00,213.63,214.13,213.63,213.95,8396.0,213.63,214.13,213.63,213.95,8396.0
2019-11-19 12:10:00,214.0,214.25,213.74,214.25,11198.0,214.0,214.25,213.74,214.25,11198.0
2019-11-19 12:20:00,214.24,214.6,214.12,214.3,29963.0,214.24,214.6,214.12,214.3,29963.0
2019-11-19 12:30:00,214.27,214.42,214.07,214.18,10201.0,214.27,214.42,214.07,214.18,10201.0
2019-11-19 12:40:00,214.03,214.19,213.6,214.16,17109.0,214.03,214.19,213.6,214.16,17109.0
2019-11-19 12:50:00,214.17,214.18,213.61,213.61,10851.0,214.17,214.18,213.61,213.61,10851.0
2019-11-19 13:00:00,213.67,213.89,213.67,213.87,7843.0,213.67,213.89,213.67,213.87,7843.0
2019-11-19 13:10:00,213.84,214.59,213.83,214.22,30555.0,213.84,214.59,213.83,214.22,30555.0
2019-11-19 13:20:00,214.26,214.49,214.19,214.49,5632.0,214.26,214.49,214.19,214.49,5632.0
2019-11-19 13:30:00,214.5,214.69,214.33,214.33,5844.0,214.5,214.69,214.33,214.33,5844.0
2019-11-19 13:40:00,214.35,214.66,214.35,214.54,13838.0,214.35,214.66,214.35,214.54,13838.0
2019-11-19 13:50:00,214.65,214.74,214.46,214.57,8448.0,214.65,214.74,214.46,214.57,8448.0
2019-11-19 14:00:00,214.59,214.98,214.59,214.92,20998.0,214.59,214.98,214.59,214.92,20998.0
2019-11-19 14:10:00,214.97,215.04,214.72,214.82,19902.0,214.97,215.04,214.72,214.82,19902.0
2019-11-19 14:20:00,214.82,215.28,214.82,215.03,12165.0,214.82,215.28,214.82,215.03,12165.0
2019-11-19 14:30:00,215.1,215.46,215.02,215.37,11676.0,215.1,215.46,215.02,215.37,11676.0
2019-11-19 14:40:00,215.45,215.45,215.26,215.39,6445.0,215.45,215.45,215.26,215.39,6445.0
2019-11-19 14:50:00,215.4,215.4,215.13,215.3,13833.0,215.4,215.4,215.13,215.3,13833.0
2019-11-19 15:00:00,215.27,215.35,215.06,215.28,10086.0,215.27,215.35,215.06,215.28,10086.0
2019-11-19 15:10:00,215.34,215.43,215.18,215.22,21070.0,215.34,215.43,215.18,215.22,21070.0
2019-11-19 15:20:00,215.26,215.28,214.87,215.13,12263.0,215.26,215.28,214.87,215.13,12263.0
2019-11-19 15:30:00,215.2,215.28,215.04,215.14,18310.0,215.2,215.28,215.04,215.14,18310.0
2019-11-19 15:40:00,215.12,215.24,214.86,215.07,47581.0,215.12,215.24,214.86,215.07,47581.0
2019-11-19 15:50:00,215.06,215.08,214.56,215.0,100344.0,215.06,215.08,214.56,215.0,100344.0
2019-11-20 09:30:00,214.78,215.49,214.0,215.28,48918.0,214.78,215.49,214.0,215.28,48918.0
2019-11-20 09:40:00,215.09,215.64,214.5,215.34,50113.0,215.09,215.64,214.5,215.34,50113.0
2019-11-20 09:50:00,215.03,216.61,214.76,215.61,43659.0,215.03,216.61,214.76,215.61,43659.0
2019-11-20 10:00:00,215.52,216.7,215.43,216.5,321558.0,215.52,216.7,215.43,216.5,321558.0
2019-11-20 10:10:00,216.56,216.77,215.95,216.07,20528.0,216.56,216.77,215.95,216.07,20528.0
2019-11-20 10:20:00,216.24,216.46,215.75,216.0,39623.0,216.24,216.46,215.75,216.0,39623.0
2019-11-20 10:30:00,215.81,216.38,215.34,216.26,17743.0,215.81,216.38,215.34,216.26,17743.0
2019-11-20 10:40:00,216.18,216.83,216.0,216.56,79019.0,216.18,216.83,216.0,216.56,79019.0
2019-11-20 10:50:00,216.68,216.88,216.35,216.5,7157.0,216.68,216.88,216.35,216.5,7157.0
2019-11-20 11:00:00,216.55,216.64,216.4,216.57,14077.0,216.55,216.64,216.4,216.57,14077.0
2019-11-20 11:10:00,216.46,217.08,216.11,216.76,17415.0,216.46,217.08,216.11,216.76,17415.0
2019-11-20 11:20:00,216.7,216.91,216.49,216.69,58300.0,216.7,216.91,216.49,216.69,58300.0
2019-11-20 11:30:00,216.64,216.77,215.83,216.18,14251.0,216.64,216.77,215.83,216.18,14251.0
2019-11-20 11:40:00,216.23,216.36,215.91,216.11,15367.0,216.23,216.36,215.91,216.11,15367.0
2019-11-20 11:50:00,216.13,216.2,215.73,215.85,13616.0,216.13,216.2,215.73,215.85,13616.0
2019-11-20 12:00:00,215.84,215.85,214.94,214.94,19219.0,215.84,215.85,214.94,214.94,19219.0
2019-11-20 12:10:00,214.97,215.31,214.81,215.06,12717.0,214.97,215.31,214.81,215.06,12717.0
2019-11-20 12:20:00,215.07,215.29,214.86,214.98,19755.0,215.07,215.29,214.86,214.98,19755.0
2019-11-20 12:30:00,214.98,215.33,214.91,215.22,19170.0,214.98,215.33,214.91,215.22,19170.0
2019-11-20 12:40:00,215.23,215.3,214.78,214.85,8947.0,215.23,215.3,214.78,214.85,8947.0
2019-11-20 12:50:00,214.85,214.85,212.93,213.29,19551.0,214.85,214.85,212.93,213.29,19551.0
2019-11-20 13:00:00,213.52,213.98,213.34,213.57,19803.0,213.52,213.98,213.34,213.57,19803.0
2019-11-20 13:10:00,213.52,213.57,212.85,212.96,19939.0,213.52,213.57,212.85,212.96,19939.0
2019-11-20 13:20:00,212.95,213.66,212.89,213.33,28399.0,212.95,213.66,212.89,213.33,28399.0
2019-11-20 13:30:00,213.21,213.79,213.2,213.38,15991.0,213.21,213.79,213.2,213.38,15991.0
2019-11-20 13:40:00,213.4,214.13,213.33,214.13,21622.0,213.4,214.13,213.33,214.13,21622.0
2019-11-20 13:50:00,214.14,214.73,214.14,214.73,18578.0,214.14,214.73,214.14,214.73,18578.0
2019-11-20 14:00:00,214.77,214.8,214.01,214.42,10951.0,214.77,214.8,214.01,214.42,10951.0
2019-11-20 14:10:00,214.46,214.47,214.23,214.34,19684.0,214.46,214.47,214.23,214.34,19684.0
2019-11-20 14:20:00,214.34,214.73,214.26,214.56,12731.0,214.34,214.73,214.26,214.56,12731.0
2019-11-20 14:30:00,214.54,214.64,214.36,214.53,11811.0,214.54,214.64,214.36,214.53,11811.0
2019-11-20 14:40:00,214.5,214.72,214.32,214.55,13815.0,214.5,214.72,214.32,214.55,13815.0
2019-11-20 14:50:00,214.55,215.23,214.55,215.07,19571.0,214.55,215.23,214.55,215.07,19571.0
2019-11-20 15:00:00,215.11,215.21,214.74,214.97,25636.0,215.11,215.21,214.74,214.97,25636.0
2019-11-20 15:10:00,214.95,215.1,214.81,214.84,17009.0,214.95,215.1,214.81,214.84,17009.0
2019-11-20 15:20:00,214.85,215.11,214.73,214.9,23193.0,214.85,215.11,214.73,214.9,23193.0
2019-11-20 15:30:00,214.91,214.96,214.58,214.9,25891.0,214.91,214.96,214.58,214.9,25891.0
2019-11-20 15:40:00,214.9,215.18,214.89,214.91,240148.0,214.9,215.18,214.89,214.91,240148.0
2019-11-20 15:50:00,214.81,215.62,214.51,215.22,215269.0,214.81,215.62,214.51,215.22,215269.0
2019-11-21 09:30:00,214.34,214.69,212.88,213.48,63318.0,214.34,214.69,212.88,213.48,63318.0
2019-11-21 09:40:00,213.51,213.98,212.8,213.76,20437.0,213.51,213.98,212.8,213.76,20437.0
2019-11-21 09:50:00,213.84,214.79,213.66,214.33,29932.0,213.84,214.79,213.66,214.33,29932.0
2019-11-21 10:00:00,214.1,214.81,213.82,214.67,30803.0,214.1,214.81,213.82,214.67,30803.0
2019-11-21 10:10:00,214.28,214.55,212.98,213.1,11599.0,214.28,214.55,212.98,213.1,11599.0
2019-11-21 10:20:00,212.85,213.95,212.83,213.59,14781.0,212.85,213.95,212.83,213.59,14781.0
2019-11-21 10:30:00,213.43,214.19,213.06,214.13,32335.0,213.43,214.19,213.06,214.13,32335.0
2019-11-21 10:40:00,214.19,214.79,214.19,214.79,59713.0,214.19,214.79,214.19,214.79,59713.0
2019-11-21 10:50:00,214.78,214.95,214.32,214.87,6920.0,214.78,214.95,214.32,214.87,6920.0
2019-11-21 11:00:00,214.79,215.02,214.63,214.86,11031.0,214.79,215.02,214.63,214.86,11031.0
2019-11-21 11:10:00,214.7,215.0,214.65,214.89,6395.0,214.7,215.0,214.65,214.89,6395.0
2019-11-21 11:20:00,214.72,215.09,214.59,214.64,8670.0,214.72,215.09,214.59,214.64,8670.0
2019-11-21 11:30:00,214.61,214.93,214.39,214.93,4568.0,214.61,214.93,214.39,214.93,4568.0
2019-11-21 11:40:00,214.95,215.07,214.55,214.84,10113.0,214.95,215.07,214.55,214.84,10113.0
2019-11-21 11:50:00,214.96,215.42,214.85,215.1,25102.0,214.96,215.42,214.85,215.1,25102.0
2019-11-21 12:00:00,215.22,215.5,215.04,215.45,12244.0,215.22,215.5,215.04,215.45,12244.0
2019-11-21 12:10:00,215.54,215.56,215.34,215.39,17590.0,215.54,215.56,215.34,215.39,17590.0
2019-11-21 12:20:00,215.44,215.51,214.92,214.97,61765.0,215.44,215.51,214.92,214.97,61765.0
2019-11-21 12:30:00,214.95,215.64,214.7,215.49,10597.0,214.95,215.64,214.7,215.49,10597.0
2019-11-21 12:40:00,215.55,215.55,215.0,215.27,43748.0,215.55,215.55,215.0,215.27,43748.0
2019-11-21 12:50:00,215.22,215.45,215.19,215.24,6258.0,215.22,215.45,215.19,215.24,6258.0
2019-11-21 13:00:00,215.15,215.15,214.89,215.06,9062.0,215.15,215.15,214.89,215.06,9062.0
2019-11-21 13:10:00,215.14,215.31,214.74,214.88,8673.0,215.14,215.31,214.74,214.88,8673.0
2019-11-21 13:20:00,214.85,215.03,214.73,214.9,3200.0,214.85,215.03,214.73,214.9,3200.0
2019-11-21 13:30:00,214.93,215.08,214.8,214.92,3749.0,214.93,215.08,214.8,214.92,3749.0
2019-11-21 13:40:00,214.94,215.11,214.86,215.09,6973.0,214.94,215.11,214.86,215.09,6973.0
2019-11-21 13:50:00,215.05,215.11,214.97,215.04,4704.0,215.05,215.11,214.97,215.04,4704.0
2019-11-21 14:00:00,215.03,215.04,214.64,214.95,8067.0,215.03,215.04,214.64,214.95,8067.0
2019-11-21 14:10:00,215.02,215.23,215.01,215.13,14200.0,215.02,215.23,215.01,215.13,14200.0
2019-11-21 14:20:00,215.18,215.4,215.18,215.22,7640.0,215.18,215.4,215.18,215.22,7640.0
2019-11-21 14:30:00,215.21,215.25,215.04,215.19,7389.0,215.21,215.25,215.04,215.19,7389.0
2019-11-21 14:40:00,215.17,215.28,215.05,215.25,13869.0,215.17,215.28,215.05,215.25,13869.0
2019-11-21 14:50:00,215.25,215.36,215.17,215.32,7400.0,215.25,215.36,215.17,215.32,7400.0
2019-11-21 15:00:00,215.43,215.5,215.29,215.41,4606.0,215.43,215.5,215.29,215.41,4606.0
2019-11-21 15:10:00,215.43,215.46,215.21,215.31,75976.0,215.43,215.46,215.21,215.31,75976.0
2019-11-21 15:20:00,215.32,215.41,214.99,215.09,8331.0,215.32,215.41,214.99,215.09,8331.0
2019-11-21 15:30:00,215.13,215.23,214.84,214.94,13104.0,215.13,215.23,214.84,214.94,13104.0
2019-11-21 15:40:00,214.93,215.04,214.75,215.04,15257.0,214.93,215.04,214.75,215.04,15257.0
2019-11-21 15:50:00,214.98,215.52,214.57,215.5,93365.0,214.98,215.52,214.57,215.5,93365.0
2019-11-22 09:30:00,216.93,216.93,215.1,215.73,230558.0,216.93,216.93,215.1,215.73,230558.0
2019-11-22 09:40:00,215.79,216.16,215.1,215.86,17169.0,215.79,216.16,215.1,215.86,17169.0
2019-11-22 09:50:00,215.86,215.86,215.14,215.5,6929.0,215.86,215.86,215.14,215.5,6929.0
2019-11-22 10:00:00,215.62,216.7,215.54,215.96,18926.0,215.62,216.7,215.54,215.96,18926.0
2019-11-22 10:10:00,216.04,216.6,215.83,216.54,25370.0,216.04,216.6,215.83,216.54,25370.0
2019-11-22 10:20:00,216.66,216.73,215.68,216.54,5650.0,216.66,216.73,215.68,216.54,5650.0
2019-11-22 10:30:00,216.42,216.47,215.98,216.39,9641.0,216.42,216.47,215.98,216.39,9641.0
2019-11-22 10:40:00,216.31,216.71,216.21,216.65,14390.0,216.31,216.71,216.21,216.65,14390.0
2019-11-22 10:50:00,216.75,217.45,216.71,217.35,44427.0,216.75,217.45,216.71,217.35,44427.0
2019-11-22 11:00:00,217.2,217.55,216.48,216.9,45214.0,217.2,217.55,216.48,216.9,45214.0
2019-11-22 11:10:00,216.87,216.96,216.45,216.81,10613.0,216.87,216.96,216.45,216.81,10613.0
2019-11-22 11:20:00,216.74,217.43,216.67,217.0,28488.0,216.74,217.43,216.67,217.0,28488.0
2019-11-22 11:30:00,216.87,217.02,216.53,216.53,9105.0,216.87,217.02,216.53,216.53,9105.0
2019-11-22 11:40:00,216.56,216.67,216.39,216.67,5000.0,216.56,216.67,216.39,216.67,5000.0
2019-11-22 11:50:00,216.73,216.73,216.34,216.47,7748.0,216.73,216.73,216.34,216.47,7748.0
2019-11-22 12:00:00,216.51,216.63,216.24,216.43,7970.0,216.51,216.63,216.24,216.43,7970.0
2019-11-22 12:10:00,216.49,216.76,216.41,216.7,11241.0,216.49,216.76,216.41,216.7,11241.0
2019-11-22 12:20:00,216.65,217.1,216.62,216.89,17540.0,216.65,217.1,216.62,216.89,17540.0
2019-11-22 12:30:00,216.86,216.93,216.67,216.87,6776.0,216.86,216.93,216.67,216.87,6776.0
2019-11-22 12:40:00,216.9,217.28,216.9,217.21,12450.0,216.9,217.28,216.9,217.21,12450.0
2019-11-22 12:50:00,217.26,217.36,217.15,217.25,12690.0,217.26,217.36,217.15,217.25,12690.0
2019-11-22 13:00:00,217.25,217.29,216.85,216.98,9787.0,217.25,217.29,216.85,216.98,9787.0
2019-11-22 13:10:00,216.95,217.11,216.87,216.92,5820.0,216.95,217.11,216.87,216.92,5820.0
2019-11-22 13:20:00,216.92,216.97,216.38,216.72,24576.0,216.92,216.97,216.38,216.72,24576.0
2019-11-22 13:30:00,216.72,216.9,216.64,216.7,3815.0,216.72,216.9,216.64,216.7,3815.0
2019-11-22 13:40:00,216.63,216.86,216.63,216.8,6126.0,216.63,216.86,216.63,216.8,6126.0
2019-11-22 13:50:00,216.73,216.86,216.46,216.86,12240.0,216.73,216.86,216.46,216.86,12240.0
2019-11-22 14:00:00,216.84,217.83,216.84,217.83,35681.0,216.84,217.83,216.84,217.83,35681.0
2019-11-22 14:10:00,217.8,218.17,217.69,218.06,15307.0,217.8,218.17,217.69,218.06,15307.0
2019-11-22 14:20:00,218.15,218.33,218.05,218.25,17042.0,218.15,218.33,218.05,218.25,17042.0
2019-11-22 14:30:00,218.24,218.6,218.22,218.58,18470.0,218.24,218.6,218.22,218.58,18470.0
2019-11-22 14:40:00,218.54,218.58,218.16,218.25,19290.0,218.54,218.58,218.16,218.25,19290.0
2019-11-22 14:50:00,218.25,218.38,218.19,218.25,24283.0,218.25,218.38,218.19,218.25,24283.0
2019-11-22 15:00:00,218.32,218.34,217.76,218.0,16255.0,218.32,218.34,217.76,218.0,16255.0
2019-11-22 15:10:00,218.03,218.18,217.86,217.89,7458.0,218.03,218.18,217.86,217.89,7458.0
2019-11-22 15:20:00,217.88,217.93,217.48,217.63,17016.0,217.88,217.93,217.48,217.63,17016.0
2019-11-22 15:30:00,217.7,217.74,217.4,217.4,8696.0,217.7,217.74,217.4,217.4,8696.0
2019-11-22 15:40:00,217.38,217.45,217.07,217.14,19764.0,217.38,217.45,217.07,217.14,19764.0
2019-11-22 15:50:00,216.97,218.01,216.94,218.0,104901.0,216.97,218.01,216.94,218.0,104901.0
2019-11-25 09:30:00,219.37,220.85,219.0,220.84,99295.0,219.37,220.85,219.0,220.84,99295.0
2019-11-25 09:40:00,220.73,220.73,219.01,220.56,63662.0,220.73,220.73,219.01,220.56,63662.0
2019-11-25 09:50:00,220.52,220.73,219.43,220.54,17890.0,220.52,220.73,219.43,220.54,17890.0
2019-11-25 10:00:00,220.65,221.81,220.17,221.75,42827.0,220.65,221.81,220.17,221.75,42827.0
2019-11-25 10:10:00,221.82,221.88,220.95,221.75,27534.0,221.82,221.88,220.95,221.75,27534.0
2019-11-25 10:20:00,221.69,221.99,221.32,221.32,11365.0,221.69,221.99,221.32,221.32,11365.0
2019-11-25 10:30:00,221.35,222.08,221.34,221.82,12424.0,221.35,222.08,221.34,221.82,12424.0
2019-11-25 10:40:00,221.95,222.24,221.67,221.81,11784.0,221.95,222.24,221.67,221.81,11784.0
2019-11-25 10:50:00,221.81,221.85,221.18,221.41,9364.0,221.81,221.85,221.18,221.41,9364.0
2019-11-25 11:00:00,221.42,221.7,221.23,221.57,10981.0,221.42,221.7,221.23,221.57,10981.0
2019-11-25 11:10:00,221.51,222.32,221.45,222.32,23309.0,221.51,222.32,221.45,222.32,23309.0
2019-11-25 11:20:00,222.29,222.4,222.05,222.31,14378.0,222.29,222.4,222.05,222.31,14378.0
2019-11-25 11:30:00,222.26,222.28,221.67,221.75,10977.0,222.26,222.28,221.67,221.75,10977.0
2019-11-25 11:40:00,221.71,221.87,221.4,221.64,9785.0,221.71,221.87,221.4,221.64,9785.0
2019-11-25 11:50:00,221.71,221.77,221.34,221.63,14821.0,221.71,221.77,221.34,221.63,14821.0
2019-11-25 12:00:00,221.63,221.76,221.49,221.5,9450.0,221.63,221.76,221.49,221.5,9450.0
2019-11-25 12:10:00,221.53,221.59,221.24,221.36,5800.0,221.53,221.59,221.24,221.36,5800.0
2019-11-25 12:20:00,221.28,221.42,221.12,221.24,4444.0,221.28,221.42,221.12,221.24,4444.0
2019-11-25 12:30:00,221.13,221.17,220.85,220.96,29849.0,221.13,221.17,220.85,220.96,29849.0
2019-11-25 12:40:00,220.94,221.29,220.87,221.16,68679.0,220.94,221.29,220.87,221.16,68679.0
2019-11-25 12:50:00,221.13,221.18,220.85,221.18,4850.0,221.13,221.18,220.85,221.18,4850.0
2019-11-25 13:00:00,221.18,221.34,220.85,220.85,9930.0,221.18,221.34,220.85,220.85,9930.0
2019-11-25 13:10:00,220.82,220.98,220.76,220.9,18100.0,220.82,220.98,220.76,220.9,18100.0
2019-11-25 13:20:00,220.88,221.29,220.85,221.29,7716.0,220.88,221.29,220.85,221.29,7716.0
2019-11-25 13:30:00,221.33,221.41,221.0,221.29,6110.0,221.33,221.41,221.0,221.29,6110.0
2019-11-25 13:40:00,221.41,221.54,221.29,221.54,3900.0,221.41,221.54,221.29,221.54,3900.0
2019-11-25 13:50:00,221.53,221.6,221.44,221.47,5728.0,221.53,221.6,221.44,221.47,5728.0
2019-11-25 14:00:00,221.4,221.57,221.21,221.48,71964.0,221.4,221.57,221.21,221.48,71964.0
2019-11-25 14:10:00,221.46,222.31,221.46,222.31,38646.0,221.46,222.31,221.46,222.31,38646.0
2019-11-25 14:20:00,222.3,222.36,222.09,222.2,8044.0,222.3,222.36,222.09,222.2,8044.0
2019-11-25 14:30:00,222.16,222.27,221.93,222.17,32013.0,222.16,222.27,221.93,222.17,32013.0
2019-11-25 14:40:00,222.24,222.3,222.0,222.08,5521.0,222.24,222.3,222.0,222.08,5521.0
2019-11-25 14:50:00,222.03,222.23,222.01,222.17,7770.0,222.03,222.23,222.01,222.17,7770.0
2019-11-25 15:00:00,222.22,222.61,222.18,222.45,20096.0,222.22,222.61,222.18,222.45,20096.0
2019-11-25 15:10:00,222.45,222.45,221.96,222.19,67265.0,222.45,222.45,221.96,222.19,67265.0
2019-11-25 15:20:00,222.26,222.63,222.21,222.44,7716.0,222.26,222.63,222.21,222.44,7716.0
2019-11-25 15:30:00,222.49,222.69,222.31,222.56,20637.0,222.49,222.69,222.31,222.56,20637.0
2019-11-25 15:40:00,222.55,222.59,222.14,222.46,19707.0,222.55,222.59,222.14,222.46,19707.0
2019-11-25 15:50:00,222.39,223.61,222.2,223.28,128290.0,222.39,223.61,222.2,223.28,128290.0
2019-11-26 09:30:00,223.66,223.73,221.13,221.13,30293.0,223.66,223.73,221.13,221.13,30293.0
2019-11-26 09:40:00,221.51,222.17,220.93,221.02,18302.0,221.51,222.17,220.93,221.02,18302.0
2019-11-26 09:50:00,221.01,221.01,220.22,220.5,17843.0,221.01,221.01,220.22,220.5,17843.0
2019-11-26 10:00:00,220.48,221.82,220.47,221.82,26515.0,220.48,221.82,220.47,221.82,26515.0
2019-11-26 10:10:00,221.71,221.93,221.08,221.43,20194.0,221.71,221.93,221.08,221.43,20194.0
2019-11-26 10:20:00,221.46,221.46,220.94,220.94,11175.0,221.46,221.46,220.94,220.94,11175.0
2019-11-26 10:30:00,220.88,221.15,219.75,220.25,200006.0,220.88,221.15,219.75,220.25,200006.0
2019-11-26 10:40:00,220.28,220.32,218.97,219.86,36256.0,220.28,220.32,218.97,219.86,36256.0
2019-11-26 10:50:00,219.7,220.04,219.17,220.04,19164.0,219.7,220.04,219.17,220.04,19164.0
2019-11-26 11:00:00,220.04,220.15,219.31,219.54,24338.0,220.04,220.15,219.31,219.54,24338.0
2019-11-26 11:10:00,219.53,219.89,219.34,219.71,25773.0,219.53,219.89,219.34,219.71,25773.0
2019-11-26 11:20:00,219.64,219.71,219.07,219.56,11934.0,219.64,219.71,219.07,219.56,11934.0
2019-11-26 11:30:00,219.57,220.07,219.47,220.02,11893.0,219.57,220.07,219.47,220.02,11893.0
2019-11-26 11:40:00,219.89,220.38,219.69,220.09,23997.0,219.89,220.38,219.69,220.09,23997.0
2019-11-26 11:50:00,220.2,220.23,219.71,220.05,9865.0,220.2,220.23,219.71,220.05,9865.0
2019-11-26 12:00:00,219.99,220.07,219.48,219.66,9507.0,219.99,220.07,219.48,219.66,9507.0
2019-11-26 12:10:00,219.76,220.26,219.73,219.84,30395.0,219.76,220.26,219.73,219.84,30395.0
2019-11-26 12:20:00,219.87,219.94,219.61,219.79,6114.0,219.87,219.94,219.61,219.79,6114.0
2019-11-26 12:30:00,219.79,220.09,219.34,219.42,18937.0,219.79,220.09,219.34,219.42,18937.0
2019-11-26 12:40:00,219.37,219.54,219.22,219.22,15557.0,219.37,219.54,219.22,219.22,15557.0
2019-11-26 12:50:00,219.18,219.62,218.71,219.62,19552.0,219.18,219.62,218.71,219.62,19552.0
2019-11-26 13:00:00,219.7,219.92,219.53,219.69,7783.0,219.7,219.92,219.53,219.69,7783.0
2019-11-26 13:10:00,219.52,219.68,219.23,219.47,7949.0,219.52,219.68,219.23,219.47,7949.0
2019-11-26 13:20:00,219.5,220.09,219.23,220.0,24702.0,219.5,220.09,219.23,220.0,24702.0
2019-11-26 13:30:00,220.09,220.09,219.23,219.34,73350.0,220.09,220.09,219.23,219.34,73350.0
2019-11-26 13:40:00,219.31,219.38,219.07,219.16,18668.0,219.31,219.38,219.07,219.16,18668.0
2019-11-26 13:50:00,219.09,219.19,218.99,218.99,9398.0,219.09,219.19,218.99,218.99,9398.0
2019-11-26 14:00:00,218.99,219.05,218.77,218.98,13121.0,218.99,219.05,218.77,218.98,13121.0
2019-11-26 14:10:00,218.96,219.35,218.93,219.34,11244.0,218.96,219.35,218.93,219.34,11244.0
2019-11-26 14:20:00,219.28,219.34,218.84,218.86,11247.0,219.28,219.34,218.84,218.86,11247.0
2019-11-26 14:30:00,218.9,219.14,218.9,218.95,5811.0,218.9,219.14,218.9,218.95,5811.0
2019-11-26 14:40:00,218.94,219.06,218.6,219.06,12571.0,218.94,219.06,218.6,219.06,12571.0
2019-11-26 14:50:00,218.95,219.17,218.94,218.99,7036.0,218.95,219.17,218.94,218.99,7036.0
2019-11-26 15:00:00,219.01,219.28,218.95,218.95,10573.0,219.01,219.28,218.95,218.95,10573.0
2019-11-26 15:10:00,218.88,218.88,218.59,218.75,16291.0,218.88,218.88,218.59,218.75,16291.0
2019-11-26 15:20:00,218.7,218.77,218.23,218.49,24494.0,218.7,218.77,218.23,218.49,24494.0
2019-11-26 15:30:00,218.53,219.0,218.52,218.79,17030.0,218.53,219.0,218.52,218.79,17030.0
2019-11-26 15:40:00,218.78,219.03,218.7,218.92,31809.0,218.78,219.03,218.7,218.92,31809.0
2019-11-26 15:50:00,218.89,219.42,218.88,218.94,89502.0,218.89,219.42,218.88,218.94,89502.0
2019-11-27 09:30:00,219.1,219.81,218.35,218.66,18239.0,219.1,219.81,218.35,218.66,18239.0
2019-11-27 09:40:00,218.99,219.04,218.07,218.33,9673.0,218.99,219.04,218.07,218.33,9673.0
2019-11-27 09:50:00,218.37,218.84,218.27,218.72,10819.0,218.37,218.84,218.27,218.72,10819.0
2019-11-27 10:00:00,218.86,219.18,218.56,218.96,12828.0,218.86,219.18,218.56,218.96,12828.0
2019-11-27 10:10:00,219.02,219.56,218.65,219.45,11639.0,219.02,219.56,218.65,219.45,11639.0
2019-11-27 10:20:00,219.44,219.83,219.35,219.38,22247.0,219.44,219.83,219.35,219.38,22247.0
2019-11-27 10:30:00,219.43,219.46,218.99,219.05,15163.0,219.43,219.46,218.99,219.05,15163.0
2019-11-27 10:40:00,219.03,219.11,218.77,218.91,9510.0,219.03,219.11,218.77,218.91,9510.0
2019-11-27 10:50:00,218.88,218.96,218.55,218.55,4335.0,218.88,218.96,218.55,218.55,4335.0
2019-11-27 11:00:00,218.5,219.24,218.5,219.1,6556.0,218.5,219.24,218.5,219.1,6556.0
2019-11-27 11:10:00,219.14,219.14,218.94,218.97,3657.0,219.14,219.14,218.94,218.97,3657.0
2019-11-27 11:20:00,218.97,219.12,218.87,219.11,5987.0,218.97,219.12,218.87,219.11,5987.0
2019-11-27 11:30:00,219.33,219.44,219.14,219.24,4918.0,219.33,219.44,219.14,219.24,4918.0
2019-11-27 11:40:00,219.31,219.46,219.19,219.37,5016.0,219.31,219.46,219.19,219.37,5016.0
2019-11-27 11:50:00,219.53,219.75,219.43,219.65,27111.0,219.53,219.75,219.43,219.65,27111.0
2019-11-27 12:00:00,219.63,220.21,219.63,220.2,17178.0,219.63,220.21,219.63,220.2,17178.0
2019-11-27 12:10:00,220.18,220.45,220.1,220.45,17056.0,220.18,220.45,220.1,220.45,17056.0
2019-11-27 12:20:00,220.39,220.72,220.34,220.69,14877.0,220.39,220.72,220.34,220.69,14877.0
2019-11-27 12:30:00,220.66,220.99,220.66,220.84,11557.0,220.66,220.99,220.66,220.84,11557.0
2019-11-27 12:40:00,220.78,220.78,220.48,220.72,4417.0,220.78,220.78,220.48,220.72,4417.0
2019-11-27 12:50:00,220.67,220.67,220.14,220.48,5619.0,220.67,220.67,220.14,220.48,5619.0
2019-11-27 13:00:00,220.57,220.75,220.54,220.56,4622.0,220.57,220.75,220.54,220.56,4622.0
2019-11-27 13:10:00,220.49,220.64,220.3,220.64,6571.0,220.49,220.64,220.3,220.64,6571.0
2019-11-27 13:20:00,220.56,220.64,220.21,220.21,7937.0,220.56,220.64,220.21,220.21,7937.0
2019-11-27 13:30:00,220.2,220.25,219.97,220.06,6149.0,220.2,220.25,219.97,220.06,6149.0
2019-11-27 13:40:00,220.0,220.02,219.8,219.96,3170.0,220.0,220.02,219.8,219.96,3170.0
2019-11-27 13:50:00,219.88,220.0,219.7,219.7,5464.0,219.88,220.0,219.7,219.7,5464.0
2019-11-27 14:00:00,219.69,220.04,219.54,220.04,7924.0,219.69,220.04,219.54,220.04,7924.0
2019-11-27 14:10:00,220.13,220.49,220.12,220.35,6937.0,220.13,220.49,220.12,220.35,6937.0
2019-11-27 14:20:00,220.32,220.56,220.24,220.51,9435.0,220.32,220.56,220.24,220.51,9435.0
2019-11-27 14:30:00,220.59,220.62,220.3,220.45,9230.0,220.59,220.62,220.3,220.45,9230.0
2019-11-27 14:40:00,220.42,220.42,220.26,220.28,8221.0,220.42,220.42,220.26,220.28,8221.0
2019-11-27 14:50:00,220.27,220.27,219.52,219.53,18778.0,220.27,220.27,219.52,219.53,18778.0
2019-11-27 15:00:00,219.5,219.89,219.38,219.74,10100.0,219.5,219.89,219.38,219.74,10100.0
2019-11-27 15:10:00,219.76,220.3,219.75,220.16,9591.0,219.76,220.3,219.75,220.16,9591.0
2019-11-27 15:20:00,220.06,220.22,220.0,220.18,5326.0,220.06,220.22,220.0,220.18,5326.0
2019-11-27 15:30:00,220.18,220.36,220.08,220.08,9200.0,220.18,220.36,220.08,220.08,9200.0
2019-11-27 15:40:00,220.11,220.35,220.11,220.18,13716.0,220.11,220.35,220.11,220.18,13716.0
2019-11-27 15:50:00,220.19,220.35,219.96,220.09,53161.0,220.19,220.35,219.96,220.09,53161.0
2019-11-29 09:30:00,220.39,221.41,220.03,220.52,23218.0,220.39,221.41,220.03,220.52,23218.0
2019-11-29 09:40:00,220.94,221.04,220.17,220.76,5440.0,220.94,221.04,220.17,220.76,5440.0
2019-11-29 09:50:00,220.72,220.96,220.53,220.95,6525.0,220.72,220.96,220.53,220.95,6525.0
2019-11-29 10:00:00,221.06,221.71,220.77,221.58,6136.0,221.06,221.71,220.77,221.58,6136.0
2019-11-29 10:10:00,221.58,221.93,221.46,221.79,5447.0,221.58,221.93,221.46,221.79,5447.0
2019-11-29 10:20:00,221.72,221.78,221.48,221.48,5495.0,221.72,221.78,221.48,221.48,5495.0
2019-11-29 10:30:00,221.4,221.4,220.11,220.71,12797.0,221.4,221.4,220.11,220.71,12797.0
2019-11-29 10:40:00,220.78,221.41,220.54,221.38,4375.0,220.78,221.41,220.54,221.38,4375.0
2019-11-29 10:50:00,221.44,221.58,221.25,221.26,5470.0,221.44,221.58,221.25,221.26,5470.0
2019-11-29 11:00:00,221.24,221.36,221.08,221.24,4890.0,221.24,221.36,221.08,221.24,4890.0
2019-11-29 11:10:00,221.24,221.31,221.13,221.24,3866.0,221.24,221.31,221.13,221.24,3866.0
2019-11-29 11:20:00,221.27,221.62,221.27,221.47,4012.0,221.27,221.62,221.27,221.47,4012.0
2019-11-29 11:30:00,221.46,221.6,221.33,221.56,8264.0,221.46,221.6,221.33,221.56,8264.0
2019-11-29 11:40:00,221.51,222.02,221.41,221.99,11594.0,221.51,222.02,221.41,221.99,11594.0
2019-11-29 11:50:00,222.05,222.09,221.71,221.92,6385.0,222.05,222.09,221.71,221.92,6385.0
2019-11-29 12:00:00,222.01,222.19,221.89,221.99,9813.0,222.01,222.19,221.89,221.99,9813.0
2019-11-29 12:10:00,221.98,222.02,221.63,221.66,4186.0,221.98,222.02,221.63,221.66,4186.0
2019-11-29 12:20:00,221.7,221.7,221.46,221.51,7869.0,221.7,221.7,221.46,221.51,7869.0
2019-11-29 12:30:00,221.49,222.03,221.49,221.91,6868.0,221.49,222.03,221.49,221.91,6868.0
2019-11-29 12:40:00,221.9,222.26,221.88,222.26,8402.0,221.9,222.26,221.88,222.26,8402.0
2019-11-29 12:50:00,222.16,222.42,221.51,221.77,65171.0,222.16,222.42,221.51,221.77,65171.0
2019-12-02 09:30:00,222.96,223.41,221.75,222.95,24855.0,222.96,223.41,221.75,222.95,24855.0
2019-12-02 09:40:00,222.8,222.95,221.1,221.3,6668.0,222.8,222.95,221.1,221.3,6668.0
2019-12-02 09:50:00,221.1,221.43,220.69,220.99,9012.0,221.1,221.43,220.69,220.99,9012.0
2019-12-02 10:00:00,220.99,221.26,220.53,220.76,9287.0,220.99,221.26,220.53,220.76,9287.0
2019-12-02 10:10:00,220.93,221.51,220.82,220.93,7124.0,220.93,221.51,220.82,220.93,7124.0
2019-12-02 10:20:00,221.02,221.05,220.17,220.23,6259.0,221.02,221.05,220.17,220.23,6259.0
2019-12-02 10:30:00,220.17,220.52,219.79,220.29,6073.0,220.17,220.52,219.79,220.29,6073.0
2019-12-02 10:40:00,220.17,220.92,220.14,220.15,8966.0,220.17,220.92,220.14,220.15,8966.0
2019-12-02 10:50:00,220.11,220.31,219.56,219.77,9424.0,220.11,220.31,219.56,219.77,9424.0
2019-12-02 11:00:00,219.73,219.9,219.0,219.07,6762.0,219.73,219.9,219.0,219.07,6762.0
2019-12-02 11:10:00,219.07,219.07,218.61,219.05,9739.0,219.07,219.07,218.61,219.05,9739.0
2019-12-02 11:20:00,219.08,219.15,218.77,219.01,7434.0,219.08,219.15,218.77,219.01,7434.0
2019-12-02 11:30:00,218.97,219.06,218.41,218.72,11166.0,218.97,219.06,218.41,218.72,11166.0
2019-12-02 11:40:00,218.81,219.78,218.81,219.71,6845.0,218.81,219.78,218.81,219.71,6845.0
2019-12-02 11:50:00,219.65,219.69,219.22,219.4,8162.0,219.65,219.69,219.22,219.4,8162.0
2019-12-02 12:00:00,219.34,219.96,219.33,219.78,3700.0,219.34,219.96,219.33,219.78,3700.0
2019-12-02 12:10:00,219.73,220.21,219.7,219.86,4984.0,219.73,220.21,219.7,219.86,4984.0
2019-12-02 12:20:00,219.92,220.05,219.36,219.55,9725.0,219.92,220.05,219.36,219.55,9725.0
2019-12-02 12:30:00,219.55,219.55,219.22,219.23,6987.0,219.55,219.55,219.22,219.23,6987.0
2019-12-02 12:40:00,219.17,219.45,219.17,219.29,4150.0,219.17,219.45,219.17,219.29,4150.0
2019-12-02 12:50:00,219.22,219.34,218.83,219.12,13861.0,219.22,219.34,218.83,219.12,13861.0
2019-12-02 13:00:00,219.14,219.52,219.14,219.36,10200.0,219.14,219.52,219.14,219.36,10200.0
2019-12-02 13:10:00,219.37,219.92,219.36,219.81,4269.0,219.37,219.92,219.36,219.81,4269.0
2019-12-02 13:20:00,219.81,219.88,219.71,219.79,5611.0,219.81,219.88,219.71,219.79,5611.0
2019-12-02 13:30:00,219.75,219.95,219.73,219.94,8046.0,219.75,219.95,219.73,219.94,8046.0
2019-12-02 13:40:00,219.98,220.04,219.75,220.04,5381.0,219.98,220.04,219.75,220.04,5381.0
2019-12-02 13:50:00,220.02,220.34,219.94,220.14,4870.0,220.02,220.34,219.94,220.14,4870.0
2019-12-02 14:00:00,220.17,220.34,220.1,220.3,4248.0,220.17,220.34,220.1,220.3,4248.0
2019-12-02 14:10:00,220.27,220.92,220.26,220.83,8701.0,220.27,220.92,220.26,220.83,8701.0
2019-12-02 14:20:00,220.82,221.24,220.76,221.24,8240.0,220.82,221.24,220.76,221.24,8240.0
2019-12-02 14:30:00,221.29,221.38,221.03,221.04,12588.0,221.29,221.38,221.03,221.04,12588.0
2019-12-02 14:40:00,221.09,221.43,221.0,221.27,5526.0,221.09,221.43,221.0,221.27,5526.0
2019-12-02 14:50:00,221.24,221.24,220.89,220.91,8148.0,221.24,221.24,220.89,220.91,8148.0
2019-12-02 15:00:00,220.95,221.04,220.47,220.64,23575.0,220.95,221.04,220.47,220.64,23575.0
2019-12-02 15:10:00,220.63,221.04,220.59,221.04,9616.0,220.63,221.04,220.59,221.04,9616.0
2019-12-02 15:20:00,220.98,221.33,220.95,221.33,11917.0,220.98,221.33,220.95,221.33,11917.0
2019-12-02 15:30:00,221.3,221.56,221.24,221.47,30666.0,221.3,221.56,221.24,221.47,30666.0
2019-12-02 15:40:00,221.41,221.75,221.38,221.7,35165.0,221.41,221.75,221.38,221.7,35165.0
2019-12-02 15:50:00,221.7,221.87,220.76,220.79,171021.0,221.7,221.87,220.76,220.79,171021.0
2019-12-03 09:30:00,219.61,220.16,218.39,219.8,29673.0,219.61,220.16,218.39,219.8,29673.0
2019-12-03 09:40:00,219.67,220.86,219.66,219.97,13119.0,219.67,220.86,219.66,219.97,13119.0
2019-12-03 09:50:00,220.0,221.38,219.82,221.19,13683.0,220.0,221.38,219.82,221.19,13683.0
2019-12-03 10:00:00,221.08,221.54,220.81,221.36,17388.0,221.08,221.54,220.81,221.36,17388.0
2019-12-03 10:10:00,221.27,221.36,220.61,221.15,12921.0,221.27,221.36,220.61,221.15,12921.0
2019-12-03 10:20:00,221.31,221.57,220.86,221.19,21105.0,221.31,221.57,220.86,221.19,21105.0
2019-12-03 10:30:00,221.33,221.87,221.16,221.71,7622.0,221.33,221.87,221.16,221.71,7622.0
2019-12-03 10:40:00,221.65,222.75,221.62,222.11,19906.0,221.65,222.75,221.62,222.11,19906.0
2019-12-03 10:50:00,222.06,222.2,221.6,221.64,9358.0,222.06,222.2,221.6,221.64,9358.0
2019-12-03 11:00:00,221.59,221.59,220.86,221.39,6800.0,221.59,221.59,220.86,221.39,6800.0
2019-12-03 11:10:00,221.62,222.18,221.51,221.98,7062.0,221.62,222.18,221.51,221.98,7062.0
2019-12-03 11:20:00,222.02,222.18,221.67,221.67,5456.0,222.02,222.18,221.67,221.67,5456.0
2019-12-03 11:30:00,221.61,221.61,220.89,221.61,8877.0,221.61,221.61,220.89,221.61,8877.0
2019-12-03 11:40:00,221.44,221.73,221.35,221.41,3580.0,221.44,221.73,221.35,221.41,3580.0
2019-12-03 11:50:00,221.45,221.93,221.38,221.83,14659.0,221.45,221.93,221.38,221.83,14659.0
2019-12-03 12:00:00,221.77,222.04,221.42,221.79,8830.0,221.77,222.04,221.42,221.79,8830.0
2019-12-03 12:10:00,221.76,221.86,221.56,221.75,13923.0,221.76,221.86,221.56,221.75,13923.0
2019-12-03 12:20:00,221.82,222.16,221.81,222.05,12957.0,221.82,222.16,221.81,222.05,12957.0
2019-12-03 12:30:00,222.05,222.09,221.61,221.68,7696.0,222.05,222.09,221.61,221.68,7696.0
2019-12-03 12:40:00,221.7,222.07,221.7,221.92,9421.0,221.7,222.07,221.7,221.92,9421.0
2019-12-03 12:50:00,221.91,221.91,221.56,221.63,13338.0,221.91,221.91,221.56,221.63,13338.0
2019-12-03 13:00:00,221.68,221.82,221.61,221.65,13805.0,221.68,221.82,221.61,221.65,13805.0
2019-12-03 13:10:00,221.66,221.9,221.65,221.86,8011.0,221.66,221.9,221.65,221.86,8011.0
2019-12-03 13:20:00,221.74,221.83,221.55,221.83,9019.0,221.74,221.83,221.55,221.83,9019.0
2019-12-03 13:30:00,221.76,221.88,221.57,221.62,9449.0,221.76,221.88,221.57,221.62,9449.0
2019-12-03 13:40:00,221.65,221.7,221.15,221.16,17949.0,221.65,221.7,221.15,221.16,17949.0
2019-12-03 13:50:00,221.01,221.15,220.93,220.93,5736.0,221.01,221.15,220.93,220.93,5736.0
2019-12-03 14:00:00,220.93,221.07,220.73,220.73,5419.0,220.93,221.07,220.73,220.73,5419.0
2019-12-03 14:10:00,220.71,220.83,220.46,220.46,14797.0,220.71,220.83,220.46,220.46,14797.0
2019-12-03 14:20:00,220.39,220.72,220.36,220.72,11333.0,220.39,220.72,220.36,220.72,11333.0
2019-12-03 14:30:00,220.77,220.9,220.66,220.86,5556.0,220.77,220.9,220.66,220.86,5556.0
2019-12-03 14:40:00,220.83,220.92,220.73,220.92,6706.0,220.83,220.92,220.73,220.92,6706.0
2019-12-03 14:50:00,220.88,220.93,220.69,220.74,7205.0,220.88,220.93,220.69,220.74,7205.0
2019-12-03 15:00:00,220.79,220.79,220.55,220.61,8772.0,220.79,220.79,220.55,220.61,8772.0
2019-12-03 15:10:00,220.58,221.04,220.56,221.02,21781.0,220.58,221.04,220.56,221.02,21781.0
2019-12-03 15:20:00,221.04,221.55,221.04,221.55,27123.0,221.04,221.55,221.04,221.55,27123.0
2019-12-03 15:30:00,221.55,221.55,220.94,221.05,33435.0,221.55,221.55,220.94,221.05,33435.0
2019-12-03 15:40:00,221.1,221.41,221.02,221.33,19642.0,221.1,221.41,221.02,221.33,19642.0
2019-12-03 15:50:00,221.4,221.48,220.99,221.13,66391.0,221.4,221.48,220.99,221.13,66391.0
2019-12-04 09:30:00,222.0,222.61,221.22,221.91,23343.0,222.0,222.61,221.22,221.91,23343.0
2019-12-04 09:40:00,221.71,222.05,221.27,221.97,6316.0,221.71,222.05,221.27,221.97,6316.0
2019-12-04 09:50:00,221.81,222.37,221.49,221.49,5135.0,221.81,222.37,221.49,221.49,5135.0
2019-12-04 10:00:00,221.5,222.13,221.46,222.03,5330.0,221.5,222.13,221.46,222.03,5330.0
2019-12-04 10:10:00,222.03,222.18,221.7,221.87,19391.0,222.03,222.18,221.7,221.87,19391.0
2019-12-04 10:20:00,221.87,222.08,221.27,221.36,30256.0,221.87,222.08,221.27,221.36,30256.0
2019-12-04 10:30:00,221.31,222.02,221.07,222.01,11353.0,221.31,222.02,221.07,222.01,11353.0
2019-12-04 10:40:00,222.09,222.97,222.04,222.82,11633.0,222.09,222.97,222.04,222.82,11633.0
2019-12-04 10:50:00,222.91,223.13,222.34,222.52,20037.0,222.91,223.13,222.34,222.52,20037.0
2019-12-04 11:00:00,222.66,222.96,222.53,222.88,5814.0,222.66,222.96,222.53,222.88,5814.0
2019-12-04 11:10:00,222.75,222.75,222.04,222.08,3600.0,222.75,222.75,222.04,222.08,3600.0
2019-12-04 11:20:00,222.16,222.62,222.09,222.42,5820.0,222.16,222.62,222.09,222.42,5820.0
2019-12-04 11:30:00,222.4,223.07,222.4,223.07,7093.0,222.4,223.07,222.4,223.07,7093.0
2019-12-04 11:40:00,223.06,223.21,222.45,222.53,6329.0,223.06,223.21,222.45,222.53,6329.0
2019-12-04 11:50:00,222.67,222.67,221.92,221.99,8818.0,222.67,222.67,221.92,221.99,8818.0
2019-12-04 12:00:00,221.92,222.95,221.8,222.85,18513.0,221.92,222.95,221.8,222.85,18513.0
2019-12-04 12:10:00,222.92,222.92,222.47,222.61,9949.0,222.92,222.92,222.47,222.61,9949.0
2019-12-04 12:20:00,222.64,223.01,222.52,222.81,4111.0,222.64,223.01,222.52,222.81,4111.0
2019-12-04 12:30:00,222.83,223.0,222.64,222.91,10051.0,222.83,223.0,222.64,222.91,10051.0
2019-12-04 12:40:00,222.93,223.0,222.85,222.96,1700.0,222.93,223.0,222.85,222.96,1700.0
2019-12-04 12:50:00,223.06,223.21,222.99,223.18,5352.0,223.06,223.21,222.99,223.18,5352.0
2019-12-04 13:00:00,223.16,223.42,222.9,223.1,5222.0,223.16,223.42,222.9,223.1,5222.0
2019-12-04 13:10:00,223.14,223.41,222.97,223.01,4898.0,223.14,223.41,222.97,223.01,4898.0
2019-12-04 13:20:00,222.99,223.37,222.99,223.08,4385.0,222.99,223.37,222.99,223.08,4385.0
2019-12-04 13:30:00,223.06,223.06,222.8,222.92,24334.0,223.06,223.06,222.8,222.92,24334.0
2019-12-04 13:40:00,222.89,222.92,222.66,222.77,3215.0,222.89,222.92,222.66,222.77,3215.0
2019-12-04 13:50:00,223.0,223.24,222.87,223.21,9322.0,223.0,223.24,222.87,223.21,9322.0
2019-12-04 14:00:00,223.22,223.27,223.05,223.25,5775.0,223.22,223.27,223.05,223.25,5775.0
2019-12-04 14:10:00,223.19,223.5,223.16,223.25,9107.0,223.19,223.5,223.16,223.25,9107.0
2019-12-04 14:20:00,223.28,223.81,223.28,223.73,14823.0,223.28,223.81,223.28,223.73,14823.0
2019-12-04 14:30:00,223.69,223.69,223.33,223.46,6384.0,223.69,223.69,223.33,223.46,6384.0
2019-12-04 14:40:00,223.46,223.59,223.25,223.33,6840.0,223.46,223.59,223.25,223.33,6840.0
2019-12-04 14:50:00,223.31,223.36,223.01,223.36,9210.0,223.31,223.36,223.01,223.36,9210.0
2019-12-04 15:00:00,223.32,223.44,223.11,223.21,5200.0,223.32,223.44,223.11,223.21,5200.0
2019-12-04 15:10:00,223.24,223.46,223.23,223.38,11440.0,223.24,223.46,223.23,223.38,11440.0
2019-12-04 15:20:00,223.4,223.5,223.38,223.43,15772.0,223.4,223.5,223.38,223.43,15772.0
2019-12-04 15:30:00,223.49,224.08,223.44,223.84,37276.0,223.49,224.08,223.44,223.84,37276.0
2019-12-04 15:40:00,223.87,224.04,223.53,223.68,17010.0,223.87,224.04,223.53,223.68,17010.0
2019-12-04 15:50:00,223.63,224.06,223.59,223.95,99064.0,223.63,224.06,223.59,223.95,99064.0
2019-12-05 09:30:00,223.77,224.31,222.17,222.43,25455.0,223.77,224.31,222.17,222.43,25455.0
2019-12-05 09:40:00,222.11,223.08,221.56,222.33,7655.0,222.11,223.08,221.56,222.33,7655.0
2019-12-05 09:50:00,222.45,223.2,222.16,222.34,17491.0,222.45,223.2,222.16,222.34,17491.0
2019-12-05 10:00:00,222.37,222.6,221.88,221.89,18574.0,222.37,222.6,221.88,221.89,18574.0
2019-12-05 10:10:00,221.88,222.01,221.34,222.01,27153.0,221.88,222.01,221.34,222.01,27153.0
2019-12-05 10:20:00,221.91,222.23,221.73,222.23,10884.0,221.91,222.23,221.73,222.23,10884.0
2019-12-05 10:30:00,222.21,222.54,221.94,222.47,7091.0,222.21,222.54,221.94,222.47,7091.0
2019-12-05 10:40:00,222.46,222.6,222.37,222.59,7013.0,222.46,222.6,222.37,222.59,7013.0
2019-12-05 10:50:00,222.62,222.76,222.47,222.49,8223.0,222.62,222.76,222.47,222.49,8223.0
2019-12-05 11:00:00,222.5,222.8,222.41,222.75,8486.0,222.5,222.8,222.41,222.75,8486.0
2019-12-05 11:10:00,222.69,222.77,222.26,222.56,8146.0,222.69,222.77,222.26,222.56,8146.0
2019-12-05 11:20:00,222.58,222.67,222.31,222.53,5591.0,222.58,222.67,222.31,222.53,5591.0
2019-12-05 11:30:00,222.7,222.98,222.31,222.53,11885.0,222.7,222.98,222.31,222.53,11885.0
2019-12-05 11:40:00,222.6,223.15,222.5,222.53,5312.0,222.6,223.15,222.5,222.53,5312.0
2019-12-05 11:50:00,222.53,222.98,222.43,222.6,6217.0,222.53,222.98,222.43,222.6,6217.0
2019-12-05 12:00:00,222.6,223.13,222.6,223.13,2800.0,222.6,223.13,222.6,223.13,2800.0
2019-12-05 12:10:00,223.24,223.24,222.45,222.54,4442.0,223.24,223.24,222.45,222.54,4442.0
2019-12-05 12:20:00,222.64,222.79,222.39,222.64,11069.0,222.64,222.79,222.39,222.64,11069.0
2019-12-05 12:30:00,222.55,222.8,222.34,222.66,6409.0,222.55,222.8,222.34,222.66,6409.0
2019-12-05 12:40:00,222.75,222.82,222.38,222.56,5568.0,222.75,222.82,222.38,222.56,5568.0
2019-12-05 12:50:00,222.53,222.74,222.39,222.65,5845.0,222.53,222.74,222.39,222.65,5845.0
2019-12-05 13:00:00,222.78,222.81,222.64,222.67,3537.0,222.78,222.81,222.64,222.67,3537.0
2019-12-05 13:10:00,222.78,223.12,222.67,223.09,3502.0,222.78,223.12,222.67,223.09,3502.0
2019-12-05 13:20:00,223.06,223.06,222.61,222.67,3648.0,223.06,223.06,222.61,222.67,3648.0
2019-12-05 13:30:00,222.72,223.01,222.67,222.96,3504.0,222.72,223.01,222.67,222.96,3504.0
2019-12-05 13:40:00,223.0,223.23,222.9,223.11,12086.0,223.0,223.23,222.9,223.11,12086.0
2019-12-05 13:50:00,223.1,223.2,222.93,222.98,7639.0,223.1,223.2,222.93,222.98,7639.0
2019-12-05 14:00:00,222.98,222.98,222.57,222.57,15432.0,222.98,222.98,222.57,222.57,15432.0
2019-12-05 14:10:00,222.54,222.54,222.13,222.31,3862.0,222.54,222.54,222.13,222.31,3862.0
2019-12-05 14:20:00,222.3,222.82,222.3,222.82,6521.0,222.3,222.82,222.3,222.82,6521.0
2019-12-05 14:30:00,222.77,223.06,222.71,222.96,3002.0,222.77,223.06,222.71,222.96,3002.0
2019-12-05 14:40:00,222.96,223.09,222.71,222.71,7764.0,222.96,223.09,222.71,222.71,7764.0
2019-12-05 14:50:00,222.86,223.05,222.23,222.76,16793.0,222.86,223.05,222.23,222.76,16793.0
2019-12-05 15:00:00,222.88,223.18,222.78,223.08,2929.0,222.88,223.18,222.78,223.08,2929.0
2019-12-05 15:10:00,223.05,223.25,222.97,223.13,5987.0,223.05,223.25,222.97,223.13,5987.0
2019-12-05 15:20:00,223.19,223.19,222.78,222.79,7157.0,223.19,223.19,222.78,222.79,7157.0
2019-12-05 15:30:00,222.76,223.0,222.72,222.89,14772.0,222.76,223.0,222.72,222.89,14772.0
2019-12-05 15:40:00,222.86,222.89,222.75,222.82,18062.0,222.86,222.89,222.75,222.82,18062.0
2019-12-05 15:50:00,222.81,223.14,222.75,223.13,69056.0,222.81,223.14,222.75,223.13,69056.0
2019-12-06 09:30:00,224.17,224.66,221.82,222.09,24920.0,224.17,224.66,221.82,222.09,24920.0
2019-12-06 09:40:00,222.14,222.29,221.2,221.42,18424.0,222.14,222.29,221.2,221.42,18424.0
2019-12-06 09:50:00,221.5,222.21,221.3,222.16,7205.0,221.5,222.21,221.3,222.16,7205.0
2019-12-06 10:00:00,221.96,223.01,221.79,221.87,17365.0,221.96,223.01,221.79,221.87,17365.0
2019-12-06 10:10:00,221.78,221.8,220.36,220.85,54109.0,221.78,221.8,220.36,220.85,54109.0
2019-12-06 10:20:00,220.84,221.57,220.37,221.31,27395.0,220.84,221.57,220.37,221.31,27395.0
2019-12-06 10:30:00,221.31,221.42,220.77,221.15,20184.0,221.31,221.42,220.77,221.15,20184.0
2019-12-06 10:40:00,221.19,221.67,220.84,221.67,35579.0,221.19,221.67,220.84,221.67,35579.0
2019-12-06 10:50:00,221.94,222.34,221.89,222.27,6782.0,221.94,222.34,221.89,222.27,6782.0
2019-12-06 11:00:00,222.36,222.93,222.29,222.29,14487.0,222.36,222.93,222.29,222.29,14487.0
2019-12-06 11:10:00,222.28,222.46,222.11,222.46,6750.0,222.28,222.46,222.11,222.46,6750.0
2019-12-06 11:20:00,222.7,222.7,222.36,222.59,8498.0,222.7,222.7,222.36,222.59,8498.0
2019-12-06 11:30:00,222.62,222.73,222.16,222.31,7003.0,222.62,222.73,222.16,222.31,7003.0
2019-12-06 11:40:00,222.34,222.58,222.32,222.58,7485.0,222.34,222.58,222.32,222.58,7485.0
2019-12-06 11:50:00,222.6,222.67,221.46,221.74,10050.0,222.6,222.67,221.46,221.74,10050.0
2019-12-06 12:00:00,221.74,222.4,221.7,222.37,5072.0,221.74,222.4,221.7,222.37,5072.0
2019-12-06 12:10:00,222.45,222.8,222.43,222.74,12201.0,222.45,222.8,222.43,222.74,12201.0
2019-12-06 12:20:00,222.73,223.25,222.7,223.0,11449.0,222.73,223.25,222.7,223.0,11449.0
2019-12-06 12:30:00,222.91,223.22,222.74,222.74,7040.0,222.91,223.22,222.74,222.74,7040.0
2019-12-06 12:40:00,222.74,223.03,222.72,222.84,8070.0,222.74,223.03,222.72,222.84,8070.0
2019-12-06 12:50:00,222.86,223.03,222.72,222.88,13463.0,222.86,223.03,222.72,222.88,13463.0
2019-12-06 13:00:00,223.07,223.47,223.07,223.47,4338.0,223.07,223.47,223.07,223.47,4338.0
2019-12-06 13:10:00,223.53,223.74,223.46,223.74,3972.0,223.53,223.74,223.46,223.74,3972.0
2019-12-06 13:20:00,223.7,223.74,223.47,223.61,3614.0,223.7,223.74,223.47,223.61,3614.0
2019-12-06 13:30:00,223.7,223.86,223.45,223.86,11542.0,223.7,223.86,223.45,223.86,11542.0
2019-12-06 13:40:00,223.85,224.01,223.48,223.59,6225.0,223.85,224.01,223.48,223.59,6225.0
2019-12-06 13:50:00,223.59,223.69,223.29,223.29,7196.0,223.59,223.69,223.29,223.29,7196.0
2019-12-06 14:00:00,223.22,223.31,222.82,222.82,14214.0,223.22,223.31,222.82,222.82,14214.0
2019-12-06 14:10:00,222.84,223.26,222.77,222.83,7335.0,222.84,223.26,222.77,222.83,7335.0
2019-12-06 14:20:00,222.83,223.07,222.75,222.99,9382.0,222.83,223.07,222.75,222.99,9382.0
2019-12-06 14:30:00,222.95,223.02,222.73,222.92,8022.0,222.95,223.02,222.73,222.92,8022.0
2019-12-06 14:40:00,222.89,223.25,222.86,223.1,50599.0,222.89,223.25,222.86,223.1,50599.0
2019-12-06 14:50:00,223.08,223.31,222.97,223.2,10979.0,223.08,223.31,222.97,223.2,10979.0
2019-12-06 15:00:00,223.23,223.26,222.99,223.0,6609.0,223.23,223.26,222.99,223.0,6609.0
2019-12-06 15:10:00,223.02,223.22,222.99,223.03,8030.0,223.02,223.22,222.99,223.03,8030.0
2019-12-06 15:20:00,223.0,223.2,222.96,223.01,10416.0,223.0,223.2,222.96,223.01,10416.0
2019-12-06 15:30:00,223.0,223.43,222.99,223.4,11251.0,223.0,223.43,222.99,223.4,11251.0
2019-12-06 15:40:00,223.39,223.48,223.03,223.03,14229.0,223.39,223.48,223.03,223.03,14229.0
2019-12-06 15:50:00,223.08,223.38,222.96,223.26,83233.0,223.08,223.38,222.96,223.26,83233.0
2019-12-09 09:30:00,222.99,225.66,222.99,225.33,38256.0,222.99,225.66,222.99,225.33,38256.0
2019-12-09 09:40:00,225.21,225.6,224.51,224.83,12529.0,225.21,225.6,224.51,224.83,12529.0
2019-12-09 09:50:00,224.73,225.44,224.3,224.63,27084.0,224.73,225.44,224.3,224.63,27084.0
2019-12-09 10:00:00,224.7,224.8,224.06,224.18,31500.0,224.7,224.8,224.06,224.18,31500.0
2019-12-09 10:10:00,224.08,224.08,223.42,223.5,19345.0,224.08,224.08,223.42,223.5,19345.0
2019-12-09 10:20:00,223.43,223.43,222.67,223.32,22636.0,223.43,223.43,222.67,223.32,22636.0
2019-12-09 10:30:00,223.21,223.23,222.71,222.79,22589.0,223.21,223.23,222.71,222.79,22589.0
2019-12-09 10:40:00,222.75,223.42,222.72,223.39,8724.0,222.75,223.42,222.72,223.39,8724.0
2019-12-09 10:50:00,223.39,223.39,223.08,223.36,5963.0,223.39,223.39,223.08,223.36,5963.0
2019-12-09 11:00:00,223.34,223.42,222.85,223.11,9206.0,223.34,223.42,222.85,223.11,9206.0
2019-12-09 11:10:00,223.08,223.11,222.49,222.58,18269.0,223.08,223.11,222.49,222.58,18269.0
2019-12-09 11:20:00,222.53,222.59,222.34,222.42,25062.0,222.53,222.59,222.34,222.42,25062.0
2019-12-09 11:30:00,222.4,222.48,221.95,222.22,40710.0,222.4,222.48,221.95,222.22,40710.0
2019-12-09 11:40:00,222.27,222.37,221.67,221.67,30367.0,222.27,222.37,221.67,221.67,30367.0
2019-12-09 11:50:00,221.65,221.7,220.9,220.98,87364.0,221.65,221.7,220.9,220.98,87364.0
2019-12-09 12:00:00,220.98,221.09,220.2,220.59,57607.0,220.98,221.09,220.2,220.59,57607.0
2019-12-09 12:10:00,220.59,220.8,220.25,220.6,32743.0,220.59,220.8,220.25,220.6,32743.0
2019-12-09 12:20:00,220.62,220.62,220.05,220.35,14298.0,220.62,220.62,220.05,220.35,14298.0
2019-12-09 12:30:00,220.4,220.77,220.35,220.56,11409.0,220.4,220.77,220.35,220.56,11409.0
2019-12-09 12:40:00,220.61,220.71,220.05,220.21,29238.0,220.61,220.71,220.05,220.21,29238.0
2019-12-09 12:50:00,220.21,220.26,219.32,220.07,43419.0,220.21,220.26,219.32,220.07,43419.0
2019-12-09 13:00:00,220.13,220.41,219.94,219.94,20247.0,220.13,220.41,219.94,219.94,20247.0
2019-12-09 13:10:00,220.0,220.12,219.66,219.78,12523.0,220.0,220.12,219.66,219.78,12523.0
2019-12-09 13:20:00,219.81,219.87,219.39,219.78,13401.0,219.81,219.87,219.39,219.78,13401.0
2019-12-09 13:30:00,219.8,220.06,219.73,220.01,31757.0,219.8,220.06,219.73,220.01,31757.0
2019-12-09 13:40:00,220.01,220.3,219.77,220.13,22128.0,220.01,220.3,219.77,220.13,22128.0
2019-12-09 13:50:00,220.14,220.3,219.65,219.73,27090.0,220.14,220.3,219.65,219.73,27090.0
2019-12-09 14:00:00,219.84,220.19,219.75,219.96,11426.0,219.84,220.19,219.75,219.96,11426.0
2019-12-09 14:10:00,220.02,220.33,220.01,220.12,10113.0,220.02,220.33,220.01,220.12,10113.0
2019-12-09 14:20:00,220.09,220.09,219.78,219.82,13450.0,220.09,220.09,219.78,219.82,13450.0
2019-12-09 14:30:00,219.86,220.15,219.72,220.0,17203.0,219.86,220.15,219.72,220.0,17203.0
2019-12-09 14:40:00,219.97,219.98,219.52,219.52,16878.0,219.97,219.98,219.52,219.52,16878.0
2019-12-09 14:50:00,219.54,219.8,219.28,219.42,26565.0,219.54,219.8,219.28,219.42,26565.0
2019-12-09 15:00:00,219.46,219.85,219.43,219.81,16819.0,219.46,219.85,219.43,219.81,16819.0
2019-12-09 15:10:00,219.87,219.99,219.7,219.84,46377.0,219.87,219.99,219.7,219.84,46377.0
2019-12-09 15:20:00,219.86,220.03,219.39,219.85,25036.0,219.86,220.03,219.39,219.85,25036.0
2019-12-09 15:30:00,219.91,220.17,219.72,219.97,71840.0,219.91,220.17,219.72,219.97,71840.0
2019-12-09 15:40:00,219.97,219.97,219.51,219.94,23560.0,219.97,219.97,219.51,219.94,23560.0
2019-12-09 15:50:00,219.93,219.93,219.19,219.36,98431.0,219.93,219.93,219.19,219.36,98431.0
2019-12-10 09:30:00,219.42,220.92,219.01,219.83,24967.0,219.42,220.92,219.01,219.83,24967.0
2019-12-10 09:40:00,220.02,220.58,218.5,220.5,18297.0,220.02,220.58,218.5,220.5,18297.0
2019-12-10 09:50:00,220.6,221.07,220.07,220.55,28599.0,220.6,221.07,220.07,220.55,28599.0
2019-12-10 10:00:00,220.55,221.45,220.25,221.43,34807.0,220.55,221.45,220.25,221.43,34807.0
2019-12-10 10:10:00,221.47,221.87,221.2,221.21,19821.0,221.47,221.87,221.2,221.21,19821.0
2019-12-10 10:20:00,221.32,221.73,221.32,221.63,17928.0,221.32,221.73,221.32,221.63,17928.0
2019-12-10 10:30:00,221.7,221.78,221.42,221.46,13552.0,221.7,221.78,221.42,221.46,13552.0
2019-12-10 10:40:00,221.43,221.74,221.42,221.49,9404.0,221.43,221.74,221.42,221.49,9404.0
2019-12-10 10:50:00,221.5,221.52,221.12,221.3,17733.0,221.5,221.52,221.12,221.3,17733.0
2019-12-10 11:00:00,221.44,221.6,221.22,221.51,35991.0,221.44,221.6,221.22,221.51,35991.0
2019-12-10 11:10:00,221.57,221.58,221.12,221.12,17991.0,221.57,221.58,221.12,221.12,17991.0
2019-12-10 11:20:00,221.13,221.16,220.43,220.43,23084.0,221.13,221.16,220.43,220.43,23084.0
2019-12-10 11:30:00,220.56,220.81,220.24,220.57,20983.0,220.56,220.81,220.24,220.57,20983.0
2019-12-10 11:40:00,220.69,221.0,220.37,220.94,26290.0,220.69,221.0,220.37,220.94,26290.0
2019-12-10 11:50:00,221.0,221.09,220.39,220.63,15009.0,221.0,221.09,220.39,220.63,15009.0
2019-12-10 12:00:00,220.76,220.84,220.32,220.59,10600.0,220.76,220.84,220.32,220.59,10600.0
2019-12-10 12:10:00,220.6,220.77,220.5,220.67,13541.0,220.6,220.77,220.5,220.67,13541.0
2019-12-10 12:20:00,220.72,220.73,220.59,220.73,5200.0,220.72,220.73,220.59,220.73,5200.0
2019-12-10 12:30:00,220.75,221.25,220.64,221.25,11912.0,220.75,221.25,220.64,221.25,11912.0
2019-12-10 12:40:00,221.24,221.25,220.81,220.9,8487.0,221.24,221.25,220.81,220.9,8487.0
2019-12-10 12:50:00,220.9,221.25,220.81,221.19,8205.0,220.9,221.25,220.81,221.19,8205.0
2019-12-10 13:00:00,221.11,221.45,221.11,221.43,7334.0,221.11,221.45,221.11,221.43,7334.0
2019-12-10 13:10:00,221.38,221.5,221.07,221.17,13133.0,221.38,221.5,221.07,221.17,13133.0
2019-12-10 13:20:00,221.23,221.32,220.97,220.97,11009.0,221.23,221.32,220.97,220.97,11009.0
2019-12-10 13:30:00,221.1,221.35,220.94,221.34,4100.0,221.1,221.35,220.94,221.34,4100.0
2019-12-10 13:40:00,221.29,221.31,221.07,221.19,6383.0,221.29,221.31,221.07,221.19,6383.0
2019-12-10 13:50:00,221.19,221.19,220.95,220.95,10485.0,221.19,221.19,220.95,220.95,10485.0
2019-12-10 14:00:00,220.88,220.94,220.76,220.9,7645.0,220.88,220.94,220.76,220.9,7645.0
2019-12-10 14:10:00,220.87,221.14,220.72,221.06,6500.0,220.87,221.14,220.72,221.06,6500.0
2019-12-10 14:20:00,221.14,221.32,220.98,221.32,4839.0,221.14,221.32,220.98,221.32,4839.0
2019-12-10 14:30:00,221.36,221.43,221.13,221.15,8339.0,221.36,221.43,221.13,221.15,8339.0
2019-12-10 14:40:00,221.15,221.27,221.14,221.18,8160.0,221.15,221.27,221.14,221.18,8160.0
2019-12-10 14:50:00,221.21,221.25,221.03,221.03,13399.0,221.21,221.25,221.03,221.03,13399.0
2019-12-10 15:00:00,221.04,221.2,220.93,221.13,9609.0,221.04,221.2,220.93,221.13,9609.0
2019-12-10 15:10:00,221.16,221.25,220.8,220.81,14379.0,221.16,221.25,220.8,220.81,14379.0
2019-12-10 15:20:00,220.85,220.9,220.67,220.74,10175.0,220.85,220.9,220.67,220.74,10175.0
2019-12-10 15:30:00,220.81,220.84,220.25,220.38,14356.0,220.81,220.84,220.25,220.38,14356.0
2019-12-10 15:40:00,220.37,220.56,220.34,220.55,23663.0,220.37,220.56,220.34,220.55,23663.0
2019-12-10 15:50:00,220.56,220.56,220.21,220.27,102257.0,220.56,220.56,220.21,220.27,102257.0
2019-12-11 09:30:00,221.91,223.23,220.96,222.84,69265.0,221.91,223.23,220.96,222.84,69265.0
2019-12-11 09:40:00,222.83,223.96,222.67,223.09,52843.0,222.83,223.96,222.67,223.09,52843.0
2019-12-11 09:50:00,223.08,223.17,222.58,222.68,12423.0,223.08,223.17,222.58,222.68,12423.0
2019-12-11 10:00:00,222.65,224.27,222.53,223.1,24631.0,222.65,224.27,222.53,223.1,24631.0
2019-12-11 10:10:00,223.1,223.35,222.86,222.99,12618.0,223.1,223.35,222.86,222.99,12618.0
2019-12-11 10:20:00,223.08,223.08,222.5,222.96,12754.0,223.08,223.08,222.5,222.96,12754.0
2019-12-11 10:30:00,223.09,223.18,222.67,222.81,5499.0,223.09,223.18,222.67,222.81,5499.0
2019-12-11 10:40:00,222.83,223.05,222.56,222.68,9186.0,222.83,223.05,222.56,222.68,9186.0
2019-12-11 10:50:00,222.74,222.79,222.6,222.76,4924.0,222.74,222.79,222.6,222.76,4924.0
2019-12-11 11:00:00,222.79,222.79,222.27,222.31,6132.0,222.79,222.79,222.27,222.31,6132.0
2019-12-11 11:10:00,222.31,222.48,222.14,222.23,11069.0,222.31,222.48,222.14,222.23,11069.0
2019-12-11 11:20:00,222.22,222.28,221.91,222.12,7621.0,222.22,222.28,221.91,222.12,7621.0
2019-12-11 11:30:00,222.09,222.16,221.55,221.64,5300.0,222.09,222.16,221.55,221.64,5300.0
2019-12-11 11:40:00,221.69,222.19,221.65,221.94,3210.0,221.69,222.19,221.65,221.94,3210.0
2019-12-11 11:50:00,221.94,221.94,221.17,221.17,7733.0,221.94,221.94,221.17,221.17,7733.0
2019-12-11 12:00:00,221.2,221.73,221.2,221.65,7800.0,221.2,221.73,221.2,221.65,7800.0
2019-12-11 12:10:00,221.77,221.85,221.41,221.68,10038.0,221.77,221.85,221.41,221.68,10038.0
2019-12-11 12:20:00,221.55,221.67,221.34,221.5,7100.0,221.55,221.67,221.34,221.5,7100.0
2019-12-11 12:30:00,221.64,222.05,221.64,221.84,3100.0,221.64,222.05,221.64,221.84,3100.0
2019-12-11 12:40:00,221.76,221.85,221.52,221.6,4000.0,221.76,221.85,221.52,221.6,4000.0
2019-12-11 12:50:00,221.58,221.74,221.44,221.44,3600.0,221.58,221.74,221.44,221.44,3600.0
2019-12-11 13:00:00,221.36,221.43,221.22,221.31,5932.0,221.36,221.43,221.22,221.31,5932.0
2019-12-11 13:10:00,221.34,221.38,221.04,221.19,5913.0,221.34,221.38,221.04,221.19,5913.0
2019-12-11 13:20:00,221.12,221.22,220.84,221.06,3839.0,221.12,221.22,220.84,221.06,3839.0
2019-12-11 13:30:00,221.01,221.01,220.72,220.84,4020.0,221.01,221.01,220.72,220.84,4020.0
2019-12-11 13:40:00,220.81,220.81,220.56,220.59,6713.0,220.81,220.81,220.56,220.59,6713.0
2019-12-11 13:50:00,220.57,220.6,220.06,220.22,9770.0,220.57,220.6,220.06,220.22,9770.0
2019-12-11 14:00:00,220.11,221.07,220.0,220.7,10886.0,220.11,221.07,220.0,220.7,10886.0
2019-12-11 14:10:00,220.7,220.75,220.29,220.66,9163.0,220.7,220.75,220.29,220.66,9163.0
2019-12-11 14:20:00,220.64,220.65,220.12,220.12,9500.0,220.64,220.65,220.12,220.12,9500.0
2019-12-11 14:30:00,220.12,220.18,219.67,219.95,10825.0,220.12,220.18,219.67,219.95,10825.0
2019-12-11 14:40:00,219.96,220.34,219.85,220.15,7480.0,219.96,220.34,219.85,220.15,7480.0
2019-12-11 14:50:00,220.03,220.38,220.03,220.27,11797.0,220.03,220.38,220.03,220.27,11797.0
2019-12-11 15:00:00,220.28,220.53,220.03,220.14,12861.0,220.28,220.53,220.03,220.14,12861.0
2019-12-11 15:10:00,220.17,220.25,219.8,219.88,9525.0,220.17,220.25,219.8,219.88,9525.0
2019-12-11 15:20:00,219.93,219.94,219.74,219.91,10940.0,219.93,219.94,219.74,219.91,10940.0
2019-12-11 15:30:00,219.91,219.96,219.78,219.84,15486.0,219.91,219.96,219.78,219.84,15486.0
2019-12-11 15:40:00,219.83,219.86,219.58,219.58,15822.0,219.83,219.86,219.58,219.58,15822.0
2019-12-11 15:50:00,219.63,220.09,219.63,220.0,40557.0,219.63,220.09,219.63,220.0,40557.0
2019-12-12 09:30:00,219.71,220.78,219.38,220.39,23137.0,219.71,220.78,219.38,220.39,23137.0
2019-12-12 09:40:00,220.51,220.73,219.72,220.19,15931.0,220.51,220.73,219.72,220.19,15931.0
2019-12-12 09:50:00,220.17,221.16,219.87,221.0,20635.0,220.17,221.16,219.87,221.0,20635.0
2019-12-12 10:00:00,220.85,221.53,220.85,221.34,35091.0,220.85,221.53,220.85,221.34,35091.0
2019-12-12 10:10:00,221.49,222.03,221.16,221.81,26800.0,221.49,222.03,221.16,221.81,26800.0
2019-12-12 10:20:00,221.8,222.55,221.59,221.61,33201.0,221.8,222.55,221.59,221.61,33201.0
2019-12-12 10:30:00,221.71,221.93,221.53,221.55,12841.0,221.71,221.93,221.53,221.55,12841.0
2019-12-12 10:40:00,221.57,221.65,220.93,220.99,15507.0,221.57,221.65,220.93,220.99,15507.0
2019-12-12 10:50:00,220.96,221.53,220.84,221.37,25121.0,220.96,221.53,220.84,221.37,25121.0
2019-12-12 11:00:00,221.37,221.37,220.52,220.56,14194.0,221.37,221.37,220.52,220.56,14194.0
2019-12-12 11:10:00,220.63,220.64,220.1,220.27,5951.0,220.63,220.64,220.1,220.27,5951.0
2019-12-12 11:20:00,220.29,220.3,219.89,220.05,9094.0,220.29,220.3,219.89,220.05,9094.0
2019-12-12 11:30:00,219.93,220.28,219.85,220.23,6766.0,219.93,220.28,219.85,220.23,6766.0
2019-12-12 11:40:00,220.14,220.42,220.1,220.22,6024.0,220.14,220.42,220.1,220.22,6024.0
2019-12-12 11:50:00,220.15,220.17,219.35,219.68,20055.0,220.15,220.17,219.35,219.68,20055.0
2019-12-12 12:00:00,219.68,219.99,219.45,219.95,32857.0,219.68,219.99,219.45,219.95,32857.0
2019-12-12 12:10:00,220.05,220.05,219.41,219.47,6296.0,220.05,220.05,219.41,219.47,6296.0
2019-12-12 12:20:00,219.36,219.5,219.16,219.46,9720.0,219.36,219.5,219.16,219.46,9720.0
2019-12-12 12:30:00,219.48,219.86,219.35,219.47,26406.0,219.48,219.86,219.35,219.47,26406.0
2019-12-12 12:40:00,219.55,220.13,219.52,220.13,7225.0,219.55,220.13,219.52,220.13,7225.0
2019-12-12 12:50:00,220.17,220.38,220.05,220.06,4278.0,220.17,220.38,220.05,220.06,4278.0
2019-12-12 13:00:00,220.18,220.83,220.18,220.7,10528.0,220.18,220.83,220.18,220.7,10528.0
2019-12-12 13:10:00,220.69,220.69,220.21,220.28,18547.0,220.69,220.69,220.21,220.28,18547.0
2019-12-12 13:20:00,220.34,220.47,220.12,220.36,11466.0,220.34,220.47,220.12,220.36,11466.0
2019-12-12 13:30:00,220.32,220.34,220.06,220.16,12178.0,220.32,220.34,220.06,220.16,12178.0
2019-12-12 13:40:00,220.19,220.19,219.77,219.85,4782.0,220.19,220.19,219.77,219.85,4782.0
2019-12-12 13:50:00,219.86,220.2,219.76,220.2,7167.0,219.86,220.2,219.76,220.2,7167.0
2019-12-12 14:00:00,220.05,220.06,219.68,219.77,17412.0,220.05,220.06,219.68,219.77,17412.0
2019-12-12 14:10:00,219.8,220.16,219.8,219.91,6767.0,219.8,220.16,219.8,219.91,6767.0
2019-12-12 14:20:00,219.96,220.44,219.9,220.38,8623.0,219.96,220.44,219.9,220.38,8623.0
2019-12-12 14:30:00,220.48,221.66,220.48,220.92,16527.0,220.48,221.66,220.48,220.92,16527.0
2019-12-12 14:40:00,220.97,221.19,220.36,220.5,10791.0,220.97,221.19,220.36,220.5,10791.0
2019-12-12 14:50:00,220.45,220.89,220.37,220.51,7157.0,220.45,220.89,220.37,220.51,7157.0
2019-12-12 15:00:00,220.53,221.09,220.53,220.97,11874.0,220.53,221.09,220.53,220.97,11874.0
2019-12-12 15:10:00,220.95,220.97,220.59,220.71,6898.0,220.95,220.97,220.59,220.71,6898.0
2019-12-12 15:20:00,220.77,220.93,220.54,220.74,16596.0,220.77,220.93,220.54,220.74,16596.0
2019-12-12 15:30:00,220.74,220.8,220.41,220.61,23939.0,220.74,220.8,220.41,220.61,23939.0
2019-12-12 15:40:00,220.61,220.82,220.37,220.54,27395.0,220.61,220.82,220.37,220.54,27395.0
2019-12-12 15:50:00,220.6,220.81,220.31,220.53,70649.0,220.6,220.81,220.31,220.53,70649.0
2019-12-13 09:30:00,220.19,221.01,219.33,220.75,23130.0,220.19,221.01,219.33,220.75,23130.0
2019-12-13 09:40:00,220.91,221.37,220.18,220.83,10931.0,220.91,221.37,220.18,220.83,10931.0
2019-12-13 09:50:00,220.85,221.17,220.45,220.47,17204.0,220.85,221.17,220.45,220.47,17204.0
2019-12-13 10:00:00,220.4,221.62,220.25,220.69,14079.0,220.4,221.62,220.25,220.69,14079.0
2019-12-13 10:10:00,220.92,221.25,220.25,221.04,7448.0,220.92,221.25,220.25,221.04,7448.0
2019-12-13 10:20:00,221.05,221.25,220.41,220.45,12289.0,221.05,221.25,220.41,220.45,12289.0
2019-12-13 10:30:00,220.48,220.8,219.83,220.06,8569.0,220.48,220.8,219.83,220.06,8569.0
2019-12-13 10:40:00,220.11,220.65,220.0,220.09,7777.0,220.11,220.65,220.0,220.09,7777.0
2019-12-13 10:50:00,219.99,220.11,219.3,219.32,11109.0,219.99,220.11,219.3,219.32,11109.0
2019-12-13 11:00:00,219.31,219.77,219.06,219.49,15181.0,219.31,219.77,219.06,219.49,15181.0
2019-12-13 11:10:00,219.44,219.63,218.65,218.65,11973.0,219.44,219.63,218.65,218.65,11973.0
2019-12-13 11:20:00,218.59,218.63,218.27,218.61,17364.0,218.59,218.63,218.27,218.61,17364.0
2019-12-13 11:30:00,218.65,219.32,218.41,219.32,16874.0,218.65,219.32,218.41,219.32,16874.0
2019-12-13 11:40:00,219.3,219.5,218.96,219.08,15381.0,219.3,219.5,218.96,219.08,15381.0
2019-12-13 11:50:00,219.25,219.48,219.1,219.31,12191.0,219.25,219.48,219.1,219.31,12191.0
2019-12-13 12:00:00,219.37,219.88,219.36,219.63,9675.0,219.37,219.88,219.36,219.63,9675.0
2019-12-13 12:10:00,219.67,219.96,219.34,219.78,14112.0,219.67,219.96,219.34,219.78,14112.0
2019-12-13 12:20:00,219.79,219.79,219.36,219.39,14339.0,219.79,219.79,219.36,219.39,14339.0
2019-12-13 12:30:00,219.42,219.63,219.26,219.5,11854.0,219.42,219.63,219.26,219.5,11854.0
2019-12-13 12:40:00,219.53,219.61,219.27,219.46,8381.0,219.53,219.61,219.27,219.46,8381.0
2019-12-13 12:50:00,219.5,219.59,219.38,219.52,12851.0,219.5,219.59,219.38,219.52,12851.0
2019-12-13 13:00:00,219.48,219.59,219.34,219.46,22615.0,219.48,219.59,219.34,219.46,22615.0
2019-12-13 13:10:00,219.5,219.53,218.98,218.98,18113.0,219.5,219.53,218.98,218.98,18113.0
2019-12-13 13:20:00,219.02,219.04,218.57,218.73,66276.0,219.02,219.04,218.57,218.73,66276.0
2019-12-13 13:30:00,218.7,218.87,218.3,218.31,44746.0,218.7,218.87,218.3,218.31,44746.0
2019-12-13 13:40:00,218.31,218.59,218.11,218.34,59777.0,218.31,218.59,218.11,218.34,59777.0
2019-12-13 13:50:00,218.35,218.49,218.18,218.32,30814.0,218.35,218.49,218.18,218.32,30814.0
2019-12-13 14:00:00,218.42,219.2,218.33,218.99,12061.0,218.42,219.2,218.33,218.99,12061.0
2019-12-13 14:10:00,218.99,219.04,218.86,219.01,7297.0,218.99,219.04,218.86,219.01,7297.0
2019-12-13 14:20:00,219.04,219.09,218.82,218.96,10627.0,219.04,219.09,218.82,218.96,10627.0
2019-12-13 14:30:00,218.96,219.04,218.77,218.91,23785.0,218.96,219.04,218.77,218.91,23785.0
2019-12-13 14:40:00,218.92,218.92,218.54,218.65,8112.0,218.92,218.92,218.54,218.65,8112.0
2019-12-13 14:50:00,218.67,218.92,218.57,218.78,16288.0,218.67,218.92,218.57,218.78,16288.0
2019-12-13 15:00:00,218.72,218.8,218.13,218.16,35352.0,218.72,218.8,218.13,218.16,35352.0
2019-12-13 15:10:00,218.15,218.19,217.83,218.0,71306.0,218.15,218.19,217.83,218.0,71306.0
2019-12-13 15:20:00,218.0,218.46,217.98,218.33,38141.0,218.0,218.46,217.98,218.33,38141.0
2019-12-13 15:30:00,218.37,219.06,218.32,218.99,18138.0,218.37,219.06,218.32,218.99,18138.0
2019-12-13 15:40:00,218.97,219.05,218.43,218.91,45167.0,218.97,219.05,218.43,218.91,45167.0
2019-12-13 15:50:00,218.96,219.13,218.66,218.93,69425.0,218.96,219.13,218.66,218.93,69425.0
2019-12-16 09:30:00,220.5,221.86,220.01,220.76,25165.0,220.5,221.86,220.01,220.76,25165.0
2019-12-16 09:40:00,220.76,220.77,219.58,219.69,23012.0,220.76,220.77,219.58,219.69,23012.0
2019-12-16 09:50:00,219.68,220.25,219.5,220.25,17198.0,219.68,220.25,219.5,220.25,17198.0
2019-12-16 10:00:00,220.15,220.5,219.65,219.98,15130.0,220.15,220.5,219.65,219.98,15130.0
2019-12-16 10:10:00,219.92,220.6,219.91,220.18,36845.0,219.92,220.6,219.91,220.18,36845.0
2019-12-16 10:20:00,220.23,221.29,219.89,220.4,73963.0,220.23,221.29,219.89,220.4,73963.0
2019-12-16 10:30:00,220.36,220.99,220.35,220.64,61780.0,220.36,220.99,220.35,220.64,61780.0
2019-12-16 10:40:00,220.63,220.68,220.48,220.6,30036.0,220.63,220.68,220.48,220.6,30036.0
2019-12-16 10:50:00,220.6,220.68,220.42,220.52,16256.0,220.6,220.68,220.42,220.52,16256.0
2019-12-16 11:00:00,220.58,221.05,220.4,220.78,23704.0,220.58,221.05,220.4,220.78,23704.0
2019-12-16 11:10:00,220.79,220.79,220.54,220.63,39623.0,220.79,220.79,220.54,220.63,39623.0
2019-12-16 11:20:00,220.65,221.03,220.4,220.93,110053.0,220.65,221.03,220.4,220.93,110053.0
2019-12-16 11:30:00,220.9,221.03,220.58,220.96,53601.0,220.9,221.03,220.58,220.96,53601.0
2019-12-16 11:40:00,221.09,221.77,221.09,221.76,35663.0,221.09,221.77,221.09,221.76,35663.0
2019-12-16 11:50:00,221.68,221.7,221.23,221.4,24087.0,221.68,221.7,221.23,221.4,24087.0
2019-12-16 12:00:00,221.38,221.49,221.18,221.49,36954.0,221.38,221.49,221.18,221.49,36954.0
2019-12-16 12:10:00,221.52,221.63,221.19,221.37,13811.0,221.52,221.63,221.19,221.37,13811.0
2019-12-16 12:20:00,221.37,221.42,221.03,221.23,15475.0,221.37,221.42,221.03,221.23,15475.0
2019-12-16 12:30:00,221.21,221.32,221.07,221.09,11665.0,221.21,221.32,221.07,221.09,11665.0
2019-12-16 12:40:00,221.09,221.41,221.08,221.19,11380.0,221.09,221.41,221.08,221.19,11380.0
2019-12-16 12:50:00,221.2,221.41,221.08,221.29,21955.0,221.2,221.41,221.08,221.29,21955.0
2019-12-16 13:00:00,221.31,221.37,221.06,221.09,35517.0,221.31,221.37,221.06,221.09,35517.0
2019-12-16 13:10:00,221.07,221.07,220.84,220.84,10095.0,221.07,221.07,220.84,220.84,10095.0
2019-12-16 13:20:00,220.86,220.96,220.82,220.91,11127.0,220.86,220.96,220.82,220.91,11127.0
2019-12-16 13:30:00,220.87,221.05,219.58,219.78,76182.0,220.87,221.05,219.58,219.78,76182.0
2019-12-16 13:40:00,219.79,220.25,219.66,220.25,12255.0,219.79,220.25,219.66,220.25,12255.0
2019-12-16 13:50:00,220.28,220.79,220.28,220.79,9837.0,220.28,220.79,220.28,220.79,9837.0
2019-12-16 14:00:00,220.81,220.89,220.35,220.55,14537.0,220.81,220.89,220.35,220.55,14537.0
2019-12-16 14:10:00,220.49,221.0,220.49,220.99,11711.0,220.49,221.0,220.49,220.99,11711.0
2019-12-16 14:20:00,221.0,221.05,220.7,220.73,12975.0,221.0,221.05,220.7,220.73,12975.0
2019-12-16 14:30:00,220.72,220.72,219.65,219.87,44875.0,220.72,220.72,219.65,219.87,44875.0
2019-12-16 14:40:00,219.87,220.36,219.74,220.05,19920.0,219.87,220.36,219.74,220.05,19920.0
2019-12-16 14:50:00,219.96,220.07,219.79,219.81,21886.0,219.96,220.07,219.79,219.81,21886.0
2019-12-16 15:00:00,219.83,219.86,219.65,219.78,22960.0,219.83,219.86,219.65,219.78,22960.0
2019-12-16 15:10:00,219.77,220.12,219.71,220.04,30837.0,219.77,220.12,219.71,220.04,30837.0
2019-12-16 15:20:00,220.02,220.27,219.63,219.72,26374.0,220.02,220.27,219.63,219.72,26374.0
2019-12-16 15:30:00,219.7,220.02,219.65,219.75,26230.0,219.7,220.02,219.65,219.75,26230.0
2019-12-16 15:40:00,219.76,219.99,219.67,219.87,21821.0,219.76,219.99,219.67,219.87,21821.0
2019-12-16 15:50:00,219.99,220.0,219.33,219.43,102861.0,219.99,220.0,219.33,219.43,102861.0
2019-12-17 09:30:00,219.7,219.72,216.01,218.07,58299.0,219.7,219.72,216.01,218.07,58299.0
2019-12-17 09:40:00,218.07,219.73,217.85,218.31,41251.0,218.07,219.73,217.85,218.31,41251.0
2019-12-17 09:50:00,218.3,219.46,218.07,219.45,37680.0,218.3,219.46,218.07,219.45,37680.0
2019-12-17 10:00:00,219.3,219.4,218.82,218.83,34557.0,219.3,219.4,218.82,218.83,34557.0
2019-12-17 10:10:00,218.92,219.15,218.19,218.45,21442.0,218.92,219.15,218.19,218.45,21442.0
2019-12-17 10:20:00,218.46,218.48,217.78,218.24,24273.0,218.46,218.48,217.78,218.24,24273.0
2019-12-17 10:30:00,218.24,218.62,217.96,218.03,25992.0,218.24,218.62,217.96,218.03,25992.0
2019-12-17 10:40:00,218.04,218.56,217.97,218.54,10854.0,218.04,218.56,217.97,218.54,10854.0
2019-12-17 10:50:00,218.53,218.87,218.53,218.63,7187.0,218.53,218.87,218.53,218.63,7187.0
2019-12-17 11:00:00,218.7,218.76,218.57,218.72,7978.0,218.7,218.76,218.57,218.72,7978.0
2019-12-17 11:10:00,218.54,219.18,218.49,219.16,9502.0,218.54,219.18,218.49,219.16,9502.0
2019-12-17 11:20:00,219.12,219.12,218.83,218.9,9806.0,219.12,219.12,218.83,218.9,9806.0
2019-12-17 11:30:00,218.97,219.12,218.7,218.8,8260.0,218.97,219.12,218.7,218.8,8260.0
2019-12-17 11:40:00,218.8,218.87,218.63,218.83,9790.0,218.8,218.87,218.63,218.83,9790.0
2019-12-17 11:50:00,218.82,218.85,217.97,217.97,17415.0,218.82,218.85,217.97,217.97,17415.0
2019-12-17 12:00:00,218.02,218.02,217.6,217.75,22853.0,218.02,218.02,217.6,217.75,22853.0
2019-12-17 12:10:00,217.74,217.95,217.61,217.61,12260.0,217.74,217.95,217.61,217.61,12260.0
2019-12-17 12:20:00,217.7,217.7,217.42,217.51,8200.0,217.7,217.7,217.42,217.51,8200.0
2019-12-17 12:30:00,217.51,217.74,217.44,217.69,7701.0,217.51,217.74,217.44,217.69,7701.0
2019-12-17 12:40:00,217.64,217.74,217.5,217.53,9479.0,217.64,217.74,217.5,217.53,9479.0
2019-12-17 12:50:00,217.56,217.56,217.39,217.5,10783.0,217.56,217.56,217.39,217.5,10783.0
2019-12-17 13:00:00,217.5,217.56,217.37,217.44,6978.0,217.5,217.56,217.37,217.44,6978.0
2019-12-17 13:10:00,217.5,217.55,217.3,217.42,8223.0,217.5,217.55,217.3,217.42,8223.0
2019-12-17 13:20:00,217.41,217.47,216.95,217.02,14530.0,217.41,217.47,216.95,217.02,14530.0
2019-12-17 13:30:00,217.06,217.09,216.89,217.05,15925.0,217.06,217.09,216.89,217.05,15925.0
2019-12-17 13:40:00,217.09,217.26,216.99,217.03,12498.0,217.09,217.26,216.99,217.03,12498.0
2019-12-17 13:50:00,217.01,217.42,216.98,217.42,6071.0,217.01,217.42,216.98,217.42,6071.0
2019-12-17 14:00:00,217.44,217.62,217.28,217.53,14847.0,217.44,217.62,217.28,217.53,14847.0
2019-12-17 14:10:00,217.5,217.96,217.5,217.78,12814.0,217.5,217.96,217.5,217.78,12814.0
2019-12-17 14:20:00,217.8,217.82,217.59,217.6,9338.0,217.8,217.82,217.59,217.6,9338.0
2019-12-17 14:30:00,217.6,217.65,217.44,217.56,11654.0,217.6,217.65,217.44,217.56,11654.0
2019-12-17 14:40:00,217.55,217.55,217.36,217.42,12064.0,217.55,217.55,217.36,217.42,12064.0
2019-12-17 14:50:00,217.4,217.51,217.24,217.48,9019.0,217.4,217.51,217.24,217.48,9019.0
2019-12-17 15:00:00,217.45,217.54,217.36,217.53,12368.0,217.45,217.54,217.36,217.53,12368.0
2019-12-17 15:10:00,217.54,217.54,217.27,217.37,23120.0,217.54,217.54,217.27,217.37,23120.0
2019-12-17 15:20:00,217.34,217.38,217.19,217.24,30123.0,217.34,217.38,217.19,217.24,30123.0
2019-12-17 15:30:00,217.23,217.24,216.79,217.06,29777.0,217.23,217.24,216.79,217.06,29777.0
2019-12-17 15:40:00,217.06,217.08,216.73,216.99,31725.0,217.06,217.08,216.73,216.99,31725.0
2019-12-17 15:50:00,216.99,217.74,216.98,217.62,183414.0,216.99,217.74,216.98,217.62,183414.0
2019-12-18 09:30:00,217.83,219.17,217.77,218.74,42447.0,217.83,219.17,217.77,218.74,42447.0
2019-12-18 09:40:00,218.7,218.98,218.37,218.55,32700.0,218.7,218.98,218.37,218.55,32700.0
2019-12-18 09:50:00,218.55,218.81,218.21,218.44,11943.0,218.55,218.81,218.21,218.44,11943.0
2019-12-18 10:00:00,218.6,219.14,218.37,218.75,37423.0,218.6,219.14,218.37,218.75,37423.0
2019-12-18 10:10:00,218.62,218.7,217.49,218.63,30347.0,218.62,218.7,217.49,218.63,30347.0
2019-12-18 10:20:00,218.61,218.66,218.22,218.22,11492.0,218.61,218.66,218.22,218.22,11492.0
2019-12-18 10:30:00,218.21,218.65,218.14,218.44,6059.0,218.21,218.65,218.14,218.44,6059.0
2019-12-18 10:40:00,218.51,218.66,218.3,218.41,12258.0,218.51,218.66,218.3,218.41,12258.0
2019-12-18 10:50:00,218.45,218.7,218.42,218.48,9256.0,218.45,218.7,218.42,218.48,9256.0
2019-12-18 11:00:00,218.35,218.54,218.2,218.21,13057.0,218.35,218.54,218.2,218.21,13057.0
2019-12-18 11:10:00,218.06,218.66,217.9,218.46,8871.0,218.06,218.66,217.9,218.46,8871.0
2019-12-18 11:20:00,218.47,218.69,218.42,218.58,15180.0,218.47,218.69,218.42,218.58,15180.0
2019-12-18 11:30:00,218.68,218.71,218.48,218.6,45780.0,218.68,218.71,218.48,218.6,45780.0
2019-12-18 11:40:00,218.57,219.2,218.56,219.01,22321.0,218.57,219.2,218.56,219.01,22321.0
2019-12-18 11:50:00,219.05,219.06,218.63,218.76,16087.0,219.05,219.06,218.63,218.76,16087.0
2019-12-18 12:00:00,218.8,218.85,218.57,218.81,11206.0,218.8,218.85,218.57,218.81,11206.0
2019-12-18 12:10:00,218.75,218.8,218.54,218.76,27336.0,218.75,218.8,218.54,218.76,27336.0
2019-12-18 12:20:00,218.73,218.87,218.57,218.73,9565.0,218.73,218.87,218.57,218.73,9565.0
2019-12-18 12:30:00,218.74,218.86,218.68,218.68,6311.0,218.74,218.86,218.68,218.68,6311.0
2019-12-18 12:40:00,218.63,218.78,218.56,218.67,11176.0,218.63,218.78,218.56,218.67,11176.0
2019-12-18 12:50:00,218.67,218.95,218.62,218.81,16493.0,218.67,218.95,218.62,218.81,16493.0
2019-12-18 13:00:00,218.89,219.46,218.89,219.42,13294.0,218.89,219.46,218.89,219.42,13294.0
2019-12-18 13:10:00,219.48,219.63,219.37,219.63,32808.0,219.48,219.63,219.37,219.63,32808.0
2019-12-18 13:20:00,219.55,219.92,219.52,219.66,14627.0,219.55,219.92,219.52,219.66,14627.0
2019-12-18 13:30:00,219.66,219.72,219.48,219.55,14259.0,219.66,219.72,219.48,219.55,14259.0
2019-12-18 13:40:00,219.59,219.61,219.26,219.27,5934.0,219.59,219.61,219.26,219.27,5934.0
2019-12-18 13:50:00,219.17,219.33,219.06,219.29,7432.0,219.17,219.33,219.06,219.29,7432.0
2019-12-18 14:00:00,219.33,219.58,219.28,219.33,6764.0,219.33,219.58,219.28,219.33,6764.0
2019-12-18 14:10:00,219.46,219.65,219.38,219.58,15714.0,219.46,219.65,219.38,219.58,15714.0
2019-12-18 14:20:00,219.53,219.6,219.34,219.5,8006.0,219.53,219.6,219.34,219.5,8006.0
2019-12-18 14:30:00,219.55,219.62,219.51,219.58,13491.0,219.55,219.62,219.51,219.58,13491.0
2019-12-18 14:40:00,219.56,219.62,219.32,219.49,18014.0,219.56,219.62,219.32,219.49,18014.0
2019-12-18 14:50:00,219.43,219.43,218.94,219.19,11929.0,219.43,219.43,218.94,219.19,11929.0
2019-12-18 15:00:00,219.17,219.25,218.94,219.2,9299.0,219.17,219.25,218.94,219.2,9299.0
2019-12-18 15:10:00,219.23,219.35,219.11,219.31,7971.0,219.23,219.35,219.11,219.31,7971.0
2019-12-18 15:20:00,219.3,219.36,218.78,218.78,13166.0,219.3,219.36,218.78,218.78,13166.0
2019-12-18 15:30:00,218.9,219.42,218.81,219.42,9685.0,218.9,219.42,218.81,219.42,9685.0
2019-12-18 15:40:00,219.43,219.48,219.25,219.39,18666.0,219.43,219.48,219.25,219.39,18666.0
2019-12-18 15:50:00,219.37,219.54,219.24,219.35,52993.0,219.37,219.54,219.24,219.35,52993.0
2019-12-19 09:30:00,220.01,220.68,218.53,218.93,21204.0,220.01,220.68,218.53,218.93,21204.0
2019-12-19 09:40:00,218.71,218.99,218.38,218.45,13224.0,218.71,218.99,218.38,218.45,13224.0
2019-12-19 09:50:00,218.55,218.66,218.09,218.09,12234.0,218.55,218.66,218.09,218.09,12234.0
2019-12-19 10:00:00,218.19,218.19,216.97,217.27,16704.0,218.19,218.19,216.97,217.27,16704.0
2019-12-19 10:10:00,217.21,217.72,217.07,217.35,14650.0,217.21,217.72,217.07,217.35,14650.0
2019-12-19 10:20:00,217.4,218.13,217.4,218.13,7693.0,217.4,218.13,217.4,218.13,7693.0
2019-12-19 10:30:00,218.06,218.06,217.84,217.9,8288.0,218.06,218.06,217.84,217.9,8288.0
2019-12-19 10:40:00,217.9,218.64,217.9,218.28,5823.0,217.9,218.64,217.9,218.28,5823.0
2019-12-19 10:50:00,218.34,218.98,218.26,218.79,7316.0,218.34,218.98,218.26,218.79,7316.0
2019-12-19 11:00:00,218.78,218.84,218.16,218.55,16590.0,218.78,218.84,218.16,218.55,16590.0
2019-12-19 11:10:00,218.52,218.63,218.26,218.55,4397.0,218.52,218.63,218.26,218.55,4397.0
2019-12-19 11:20:00,218.61,218.64,218.22,218.55,31637.0,218.61,218.64,218.22,218.55,31637.0
2019-12-19 11:30:00,218.53,218.95,218.45,218.95,6855.0,218.53,218.95,218.45,218.95,6855.0
2019-12-19 11:40:00,218.91,219.09,218.83,218.91,7930.0,218.91,219.09,218.83,218.91,7930.0
2019-12-19 11:50:00,218.87,219.28,218.86,219.19,13372.0,218.87,219.28,218.86,219.19,13372.0
2019-12-19 12:00:00,219.14,219.25,219.11,219.16,11489.0,219.14,219.25,219.11,219.16,11489.0
2019-12-19 12:10:00,219.17,219.17,219.03,219.14,3392.0,219.17,219.17,219.03,219.14,3392.0
2019-12-19 12:20:00,219.11,219.2,219.03,219.17,4454.0,219.11,219.2,219.03,219.17,4454.0
2019-12-19 12:30:00,219.16,219.29,219.08,219.11,9023.0,219.16,219.29,219.08,219.11,9023.0
2019-12-19 12:40:00,219.14,219.32,218.94,219.32,8947.0,219.14,219.32,218.94,219.32,8947.0
2019-12-19 12:50:00,219.39,219.41,219.11,219.25,6230.0,219.39,219.41,219.11,219.25,6230.0
2019-12-19 13:00:00,219.26,219.28,219.07,219.26,6954.0,219.26,219.28,219.07,219.26,6954.0
2019-12-19 13:10:00,219.28,219.28,218.98,219.15,10418.0,219.28,219.28,218.98,219.15,10418.0
2019-12-19 13:20:00,219.18,219.26,219.11,219.23,3044.0,219.18,219.26,219.11,219.23,3044.0
2019-12-19 13:30:00,219.21,219.39,219.18,219.22,29081.0,219.21,219.39,219.18,219.22,29081.0
2019-12-19 13:40:00,219.23,219.32,219.04,219.12,8448.0,219.23,219.32,219.04,219.12,8448.0
2019-12-19 13:50:00,219.08,219.11,218.84,218.91,6801.0,219.08,219.11,218.84,218.91,6801.0
2019-12-19 14:00:00,218.86,219.09,218.83,218.86,12898.0,218.86,219.09,218.83,218.86,12898.0
2019-12-19 14:10:00,218.93,218.99,218.66,218.66,5440.0,218.93,218.99,218.66,218.66,5440.0
2019-12-19 14:20:00,218.65,218.77,218.33,218.33,10587.0,218.65,218.77,218.33,218.33,10587.0
2019-12-19 14:30:00,218.33,218.47,218.24,218.36,7153.0,218.33,218.47,218.24,218.36,7153.0
2019-12-19 14:40:00,218.34,218.41,218.17,218.39,9551.0,218.34,218.41,218.17,218.39,9551.0
2019-12-19 14:50:00,218.45,218.45,218.1,218.1,9827.0,218.45,218.45,218.1,218.1,9827.0
2019-12-19 15:00:00,218.13,218.16,217.95,218.1,16521.0,218.13,218.16,217.95,218.1,16521.0
2019-12-19 15:10:00,218.08,218.11,217.77,217.92,20721.0,218.08,218.11,217.77,217.92,20721.0
2019-12-19 15:20:00,218.0,218.0,217.24,217.25,31812.0,218.0,218.0,217.24,217.25,31812.0
2019-12-19 15:30:00,217.28,217.48,217.13,217.43,27005.0,217.28,217.48,217.13,217.43,27005.0
2019-12-19 15:40:00,217.45,217.73,217.39,217.65,22137.0,217.45,217.73,217.39,217.65,22137.0
2019-12-19 15:50:00,217.62,217.85,217.23,217.78,144056.0,217.62,217.85,217.23,217.78,144056.0
2019-12-20 09:30:00,218.6,219.62,217.0,218.48,402299.0,218.6,219.62,217.0,218.48,402299.0
2019-12-20 09:40:00,218.66,219.32,218.43,219.16,16097.0,218.66,219.32,218.43,219.16,16097.0
2019-12-20 09:50:00,219.16,219.17,218.71,219.07,14914.0,219.16,219.17,218.71,219.07,14914.0
2019-12-20 10:00:00,219.05,219.1,218.49,218.53,13885.0,219.05,219.1,218.49,218.53,13885.0
2019-12-20 10:10:00,218.49,218.65,218.16,218.37,6981.0,218.49,218.65,218.16,218.37,6981.0
2019-12-20 10:20:00,218.33,219.08,218.33,218.93,14439.0,218.33,219.08,218.33,218.93,14439.0
2019-12-20 10:30:00,219.05,219.09,218.9,218.99,8042.0,219.05,219.09,218.9,218.99,8042.0
2019-12-20 10:40:00,219.12,219.24,218.85,218.91,9334.0,219.12,219.24,218.85,218.91,9334.0
2019-12-20 10:50:00,218.84,219.0,218.84,218.88,7787.0,218.84,219.0,218.84,218.88,7787.0
2019-12-20 11:00:00,218.9,219.14,218.9,219.13,11808.0,218.9,219.14,218.9,219.13,11808.0
2019-12-20 11:10:00,219.14,219.5,219.07,219.5,8697.0,219.14,219.5,219.07,219.5,8697.0
2019-12-20 11:20:00,219.44,219.44,219.0,219.17,16197.0,219.44,219.44,219.0,219.17,16197.0
2019-12-20 11:30:00,219.2,219.23,218.76,219.16,13943.0,219.2,219.23,218.76,219.16,13943.0
2019-12-20 11:40:00,219.12,219.23,218.72,218.73,8368.0,219.12,219.23,218.72,218.73,8368.0
2019-12-20 11:50:00,218.8,218.96,218.75,218.75,6559.0,218.8,218.96,218.75,218.75,6559.0
2019-12-20 12:00:00,218.75,219.01,218.75,218.93,7126.0,218.75,219.01,218.75,218.93,7126.0
2019-12-20 12:10:00,218.96,219.07,218.88,218.96,4458.0,218.96,219.07,218.88,218.96,4458.0
2019-12-20 12:20:00,218.95,219.28,218.86,219.24,16340.0,218.95,219.28,218.86,219.24,16340.0
2019-12-20 12:30:00,219.19,219.19,218.89,218.98,10268.0,219.19,219.19,218.89,218.98,10268.0
2019-12-20 12:40:00,218.99,219.19,218.92,219.11,15205.0,218.99,219.19,218.92,219.11,15205.0
2019-12-20 12:50:00,219.14,219.31,219.08,219.09,11802.0,219.14,219.31,219.08,219.09,11802.0
2019-12-20 13:00:00,219.07,219.34,219.03,219.34,11465.0,219.07,219.34,219.03,219.34,11465.0
2019-12-20 13:10:00,219.27,219.27,219.1,219.12,10614.0,219.27,219.27,219.1,219.12,10614.0
2019-12-20 13:20:00,219.12,219.33,219.12,219.18,11434.0,219.12,219.33,219.12,219.18,11434.0
2019-12-20 13:30:00,219.19,219.33,219.17,219.22,10479.0,219.19,219.33,219.17,219.22,10479.0
2019-12-20 13:40:00,219.24,219.25,218.99,219.15,7757.0,219.24,219.25,218.99,219.15,7757.0
2019-12-20 13:50:00,219.21,219.21,219.12,219.15,10509.0,219.21,219.21,219.12,219.15,10509.0
2019-12-20 14:00:00,219.18,219.2,218.98,219.2,12308.0,219.18,219.2,218.98,219.2,12308.0
2019-12-20 14:10:00,219.2,219.23,219.1,219.17,18636.0,219.2,219.23,219.1,219.17,18636.0
2019-12-20 14:20:00,219.18,219.48,219.14,219.31,18070.0,219.18,219.48,219.14,219.31,18070.0
2019-12-20 14:30:00,219.31,219.38,219.05,219.13,23473.0,219.31,219.38,219.05,219.13,23473.0
2019-12-20 14:40:00,219.13,219.29,219.08,219.15,40796.0,219.13,219.29,219.08,219.15,40796.0
2019-12-20 14:50:00,219.1,219.19,219.07,219.13,28424.0,219.1,219.19,219.07,219.13,28424.0
2019-12-20 15:00:00,219.12,219.2,218.97,219.12,21818.0,219.12,219.2,218.97,219.12,21818.0
2019-12-20 15:10:00,219.15,219.23,219.03,219.14,26931.0,219.15,219.23,219.03,219.14,26931.0
2019-12-20 15:20:00,219.14,219.93,219.14,219.93,83877.0,219.14,219.93,219.14,219.93,83877.0
2019-12-20 15:30:00,219.93,220.33,219.84,220.3,42233.0,219.93,220.33,219.84,220.3,42233.0
2019-12-20 15:40:00,220.3,220.5,220.2,220.2,40248.0,220.3,220.5,220.2,220.2,40248.0
2019-12-20 15:50:00,220.16,221.02,220.06,220.78,167495.0,220.16,221.02,220.06,220.78,167495.0
2019-12-23 09:30:00,221.05,222.87,220.72,221.17,23822.0,221.05,222.87,220.72,221.17,23822.0
2019-12-23 09:40:00,221.48,221.82,221.16,221.3,16794.0,221.48,221.82,221.16,221.3,16794.0
2019-12-23 09:50:00,221.23,221.83,221.15,221.65,12970.0,221.23,221.83,221.15,221.65,12970.0
2019-12-23 10:00:00,221.62,221.85,220.64,220.69,10292.0,221.62,221.85,220.64,220.69,10292.0
2019-12-23 10:10:00,220.63,220.96,220.45,220.62,9098.0,220.63,220.96,220.45,220.62,9098.0
2019-12-23 10:20:00,220.49,220.49,219.68,219.98,8620.0,220.49,220.49,219.68,219.98,8620.0
2019-12-23 10:30:00,220.02,220.49,219.96,220.18,5888.0,220.02,220.49,219.96,220.18,5888.0
2019-12-23 10:40:00,220.08,220.45,220.06,220.22,5200.0,220.08,220.45,220.06,220.22,5200.0
2019-12-23 10:50:00,220.31,220.92,220.23,220.58,5186.0,220.31,220.92,220.23,220.58,5186.0
2019-12-23 11:00:00,220.58,220.67,220.31,220.37,4740.0,220.58,220.67,220.31,220.37,4740.0
2019-12-23 11:10:00,220.22,220.42,220.1,220.1,3438.0,220.22,220.42,220.1,220.1,3438.0
2019-12-23 11:20:00,219.98,220.35,219.93,220.2,9051.0,219.98,220.35,219.93,220.2,9051.0
2019-12-23 11:30:00,220.09,220.26,220.06,220.26,4584.0,220.09,220.26,220.06,220.26,4584.0
2019-12-23 11:40:00,220.2,220.44,220.13,220.2,8720.0,220.2,220.44,220.13,220.2,8720.0
2019-12-23 11:50:00,220.25,220.42,220.09,220.4,10386.0,220.25,220.42,220.09,220.4,10386.0
2019-12-23 12:00:00,220.3,220.39,220.13,220.33,9243.0,220.3,220.39,220.13,220.33,9243.0
2019-12-23 12:10:00,220.38,220.43,220.21,220.3,9034.0,220.38,220.43,220.21,220.3,9034.0
2019-12-23 12:20:00,220.17,220.25,219.96,220.21,57153.0,220.17,220.25,219.96,220.21,57153.0
2019-12-23 12:30:00,220.25,220.25,219.85,219.88,20659.0,220.25,220.25,219.85,219.88,20659.0
2019-12-23 12:40:00,219.9,220.05,219.7,220.05,22682.0,219.9,220.05,219.7,220.05,22682.0
2019-12-23 12:50:00,220.12,220.34,220.03,220.3,12188.0,220.12,220.34,220.03,220.3,12188.0
2019-12-23 13:00:00,220.29,220.39,220.15,220.15,4700.0,220.29,220.39,220.15,220.15,4700.0
2019-12-23 13:10:00,220.25,220.39,220.18,220.26,13780.0,220.25,220.39,220.18,220.26,13780.0
2019-12-23 13:20:00,220.23,220.3,220.11,220.29,5548.0,220.23,220.3,220.11,220.29,5548.0
2019-12-23 13:30:00,220.25,220.25,220.04,220.17,3860.0,220.25,220.25,220.04,220.17,3860.0
2019-12-23 13:40:00,220.25,220.37,220.17,220.17,7870.0,220.25,220.37,220.17,220.17,7870.0
2019-12-23 13:50:00,220.28,220.36,220.13,220.16,8411.0,220.28,220.36,220.13,220.16,8411.0
2019-12-23 14:00:00,220.11,220.5,220.11,220.38,18328.0,220.11,220.5,220.11,220.38,18328.0
2019-12-23 14:10:00,220.39,220.46,220.22,220.29,41106.0,220.39,220.46,220.22,220.29,41106.0
2019-12-23 14:20:00,220.25,220.3,220.17,220.27,19242.0,220.25,220.3,220.17,220.27,19242.0
2019-12-23 14:30:00,220.24,220.79,220.13,220.59,29422.0,220.24,220.79,220.13,220.59,29422.0
2019-12-23 14:40:00,220.59,220.66,220.52,220.64,6009.0,220.59,220.66,220.52,220.64,6009.0
2019-12-23 14:50:00,220.65,220.65,220.35,220.4,8133.0,220.65,220.65,220.35,220.4,8133.0
2019-12-23 15:00:00,220.35,220.59,220.28,220.57,10000.0,220.35,220.59,220.28,220.57,10000.0
2019-12-23 15:10:00,220.6,220.6,220.29,220.29,9743.0,220.6,220.6,220.29,220.29,9743.0
2019-12-23 15:20:00,220.39,220.46,220.14,220.29,15382.0,220.39,220.46,220.14,220.29,15382.0
2019-12-23 15:30:00,220.28,220.35,220.03,220.15,37477.0,220.28,220.35,220.03,220.15,37477.0
2019-12-23 15:40:00,220.11,220.18,219.95,219.97,13871.0,220.11,220.18,219.95,219.97,13871.0
2019-12-23 15:50:00,219.98,220.06,219.7,219.98,66745.0,219.98,220.06,219.7,219.98,66745.0
2019-12-24 09:30:00,220.46,220.46,218.64,218.64,8631.0,220.46,220.46,218.64,218.64,8631.0
2019-12-24 09:40:00,219.01,219.45,218.71,218.9,7122.0,219.01,219.45,218.71,218.9,7122.0
2019-12-24 09:50:00,219.11,219.11,218.61,218.74,2756.0,219.11,219.11,218.61,218.74,2756.0
2019-12-24 10:00:00,218.73,218.98,218.5,218.95,6463.0,218.73,218.98,218.5,218.95,6463.0
2019-12-24 10:10:00,219.08,219.16,218.96,219.01,3461.0,219.08,219.16,218.96,219.01,3461.0
2019-12-24 10:20:00,218.82,219.07,218.79,219.07,2515.0,218.82,219.07,218.79,219.07,2515.0
2019-12-24 10:30:00,219.1,219.34,219.04,219.34,3365.0,219.1,219.34,219.04,219.34,3365.0
2019-12-24 10:40:00,219.34,219.47,219.12,219.36,6301.0,219.34,219.47,219.12,219.36,6301.0
2019-12-24 10:50:00,219.36,219.45,219.18,219.21,7147.0,219.36,219.45,219.18,219.21,7147.0
2019-12-24 11:00:00,219.25,219.4,219.19,219.28,3050.0,219.25,219.4,219.19,219.28,3050.0
2019-12-24 11:10:00,219.38,219.41,219.07,219.25,11220.0,219.38,219.41,219.07,219.25,11220.0
2019-12-24 11:20:00,219.25,219.54,219.2,219.34,11428.0,219.25,219.54,219.2,219.34,11428.0
2019-12-24 11:30:00,219.41,219.49,219.2,219.28,8682.0,219.41,219.49,219.2,219.28,8682.0
2019-12-24 11:40:00,219.37,219.5,219.3,219.5,5200.0,219.37,219.5,219.3,219.5,5200.0
2019-12-24 11:50:00,219.54,219.76,219.45,219.61,2807.0,219.54,219.76,219.45,219.61,2807.0
2019-12-24 12:00:00,219.64,219.91,219.63,219.87,7025.0,219.64,219.91,219.63,219.87,7025.0
2019-12-24 12:10:00,219.87,220.0,219.67,219.71,9221.0,219.87,220.0,219.67,219.71,9221.0
2019-12-24 12:20:00,219.79,219.79,219.57,219.57,15231.0,219.79,219.79,219.57,219.57,15231.0
2019-12-24 12:30:00,219.6,220.38,219.6,220.38,10485.0,219.6,220.38,219.6,220.38,10485.0
2019-12-24 12:40:00,220.48,220.52,220.25,220.32,13155.0,220.48,220.52,220.25,220.32,13155.0
2019-12-24 12:50:00,220.28,220.64,220.15,220.52,32894.0,220.28,220.64,220.15,220.52,32894.0
2019-12-26 09:30:00,220.6,220.9,219.11,219.9,8063.0,220.6,220.9,219.11,219.9,8063.0
2019-12-26 09:40:00,220.09,220.41,219.94,220.31,5600.0,220.09,220.41,219.94,220.31,5600.0
2019-12-26 09:50:00,220.22,220.47,220.1,220.12,2900.0,220.22,220.47,220.1,220.12,2900.0
2019-12-26 10:00:00,219.95,219.95,219.55,219.8,6311.0,219.95,219.95,219.55,219.8,6311.0
2019-12-26 10:10:00,219.85,219.99,219.71,219.9,6676.0,219.85,219.99,219.71,219.9,6676.0
2019-12-26 10:20:00,219.89,220.05,219.5,219.6,9090.0,219.89,220.05,219.5,219.6,9090.0
2019-12-26 10:30:00,219.55,219.56,218.95,218.95,5956.0,219.55,219.56,218.95,218.95,5956.0
2019-12-26 10:40:00,218.91,219.0,218.86,218.88,2770.0,218.91,219.0,218.86,218.88,2770.0
2019-12-26 10:50:00,218.86,219.0,218.62,218.62,5299.0,218.86,219.0,218.62,218.62,5299.0
2019-12-26 11:00:00,218.66,218.74,218.53,218.62,6750.0,218.66,218.74,218.53,218.62,6750.0
2019-12-26 11:10:00,218.63,218.77,218.52,218.74,4727.0,218.63,218.77,218.52,218.74,4727.0
2019-12-26 11:20:00,218.7,218.98,218.61,218.84,7968.0,218.7,218.98,218.61,218.84,7968.0
2019-12-26 11:30:00,218.81,218.9,218.54,218.55,4149.0,218.81,218.9,218.54,218.55,4149.0
2019-12-26 11:40:00,218.51,218.57,218.4,218.44,7726.0,218.51,218.57,218.4,218.44,7726.0
2019-12-26 11:50:00,218.44,218.65,218.42,218.48,4728.0,218.44,218.65,218.42,218.48,4728.0
2019-12-26 12:00:00,218.45,218.79,218.38,218.78,6406.0,218.45,218.79,218.38,218.78,6406.0
2019-12-26 12:10:00,218.77,218.86,218.7,218.7,4852.0,218.77,218.86,218.7,218.7,4852.0
2019-12-26 12:20:00,218.79,218.79,218.66,218.66,3402.0,218.79,218.79,218.66,218.66,3402.0
2019-12-26 12:30:00,218.73,218.81,218.68,218.72,3593.0,218.73,218.81,218.68,218.72,3593.0
2019-12-26 12:40:00,218.73,219.25,218.61,219.25,7100.0,218.73,219.25,218.61,219.25,7100.0
2019-12-26 12:50:00,219.16,219.25,219.09,219.21,2747.0,219.16,219.25,219.09,219.21,2747.0
2019-12-26 13:00:00,219.21,219.25,219.16,219.22,6240.0,219.21,219.25,219.16,219.22,6240.0
2019-12-26 13:10:00,219.23,219.62,219.21,219.51,4793.0,219.23,219.62,219.21,219.51,4793.0
2019-12-26 13:20:00,219.51,219.56,219.45,219.56,5362.0,219.51,219.56,219.45,219.56,5362.0
2019-12-26 13:30:00,219.56,219.61,219.52,219.59,3100.0,219.56,219.61,219.52,219.59,3100.0
2019-12-26 13:40:00,219.58,219.77,219.54,219.7,6763.0,219.58,219.77,219.54,219.7,6763.0
2019-12-26 13:50:00,219.68,219.69,219.45,219.5,7855.0,219.68,219.69,219.45,219.5,7855.0
2019-12-26 14:00:00,219.47,219.75,219.35,219.75,8833.0,219.47,219.75,219.35,219.75,8833.0
2019-12-26 14:10:00,219.78,219.9,219.69,219.83,17351.0,219.78,219.9,219.69,219.83,17351.0
2019-12-26 14:20:00,219.89,219.89,219.73,219.8,9776.0,219.89,219.89,219.73,219.8,9776.0
2019-12-26 14:30:00,219.87,220.17,219.87,220.17,15348.0,219.87,220.17,219.87,220.17,15348.0
2019-12-26 14:40:00,220.14,220.14,219.89,219.94,12500.0,220.14,220.14,219.89,219.94,12500.0
2019-12-26 14:50:00,219.98,220.13,219.86,219.87,12002.0,219.98,220.13,219.86,219.87,12002.0
2019-12-26 15:00:00,219.76,219.84,219.58,219.78,10996.0,219.76,219.84,219.58,219.78,10996.0
2019-12-26 15:10:00,219.78,219.8,219.66,219.79,8427.0,219.78,219.8,219.66,219.79,8427.0
2019-12-26 15:20:00,219.8,219.83,219.58,219.62,8211.0,219.8,219.83,219.58,219.62,8211.0
2019-12-26 15:30:00,219.63,219.66,219.48,219.53,16777.0,219.63,219.66,219.48,219.53,16777.0
2019-12-26 15:40:00,219.53,220.05,219.53,219.89,17526.0,219.53,220.05,219.53,219.89,17526.0
2019-12-26 15:50:00,219.79,220.31,219.58,220.27,73981.0,219.79,220.31,219.58,220.27,73981.0
2019-12-27 09:30:00,220.59,220.59,218.12,218.43,15764.0,220.59,220.59,218.12,218.43,15764.0
2019-12-27 09:40:00,218.33,219.09,218.33,218.66,11600.0,218.33,219.09,218.33,218.66,11600.0
2019-12-27 09:50:00,218.7,219.18,218.44,218.44,5811.0,218.7,219.18,218.44,218.44,5811.0
2019-12-27 10:00:00,218.7,219.12,218.45,219.08,18952.0,218.7,219.12,218.45,219.08,18952.0
2019-12-27 10:10:00,219.12,219.34,218.87,219.34,10182.0,219.12,219.34,218.87,219.34,10182.0
2019-12-27 10:20:00,219.3,219.59,219.24,219.46,6701.0,219.3,219.59,219.24,219.46,6701.0
2019-12-27 10:30:00,219.44,219.86,219.38,219.84,6656.0,219.44,219.86,219.38,219.84,6656.0
2019-12-27 10:40:00,219.83,220.13,219.76,220.12,4452.0,219.83,220.13,219.76,220.12,4452.0
2019-12-27 10:50:00,220.11,220.49,220.04,220.11,11573.0,220.11,220.49,220.04,220.11,11573.0
2019-12-27 11:00:00,220.03,220.39,219.93,220.3,8522.0,220.03,220.39,219.93,220.3,8522.0
2019-12-27 11:10:00,220.17,220.54,220.07,220.42,7927.0,220.17,220.54,220.07,220.42,7927.0
2019-12-27 11:20:00,220.48,220.9,220.36,220.8,7741.0,220.48,220.9,220.36,220.8,7741.0
2019-12-27 11:30:00,220.86,220.95,220.32,220.52,8220.0,220.86,220.95,220.32,220.52,8220.0
2019-12-27 11:40:00,220.46,220.8,220.37,220.8,8805.0,220.46,220.8,220.37,220.8,8805.0
2019-12-27 11:50:00,220.74,220.84,220.41,220.54,10530.0,220.74,220.84,220.41,220.54,10530.0
2019-12-27 12:00:00,220.51,220.68,220.16,220.33,11527.0,220.51,220.68,220.16,220.33,11527.0
2019-12-27 12:10:00,220.36,220.67,220.34,220.61,8927.0,220.36,220.67,220.34,220.61,8927.0
2019-12-27 12:20:00,220.54,220.55,220.31,220.31,13590.0,220.54,220.55,220.31,220.31,13590.0
2019-12-27 12:30:00,220.37,220.64,220.36,220.55,7396.0,220.37,220.64,220.36,220.55,7396.0
2019-12-27 12:40:00,220.51,220.78,220.5,220.72,5542.0,220.51,220.78,220.5,220.72,5542.0
2019-12-27 12:50:00,220.77,220.89,220.69,220.7,10389.0,220.77,220.89,220.69,220.7,10389.0
2019-12-27 13:00:00,220.71,221.08,220.69,221.06,6285.0,220.71,221.08,220.69,221.06,6285.0
2019-12-27 13:10:00,221.01,221.32,220.82,221.28,43193.0,221.01,221.32,220.82,221.28,43193.0
2019-12-27 13:20:00,221.32,221.33,220.62,220.77,25541.0,221.32,221.33,220.62,220.77,25541.0
2019-12-27 13:30:00,220.9,221.02,220.7,220.97,6582.0,220.9,221.02,220.7,220.97,6582.0
2019-12-27 13:40:00,221.03,221.14,220.81,220.83,10802.0,221.03,221.14,220.81,220.83,10802.0
2019-12-27 13:50:00,220.92,221.17,220.86,221.03,4807.0,220.92,221.17,220.86,221.03,4807.0
2019-12-27 14:00:00,221.03,221.23,220.95,221.22,7174.0,221.03,221.23,220.95,221.22,7174.0
2019-12-27 14:10:00,221.16,221.21,220.87,220.91,11247.0,221.16,221.21,220.87,220.91,11247.0
2019-12-27 14:20:00,220.96,221.0,220.79,220.81,13256.0,220.96,221.0,220.79,220.81,13256.0
2019-12-27 14:30:00,220.8,221.1,220.78,220.87,19097.0,220.8,221.1,220.78,220.87,19097.0
2019-12-27 14:40:00,220.9,221.07,220.86,220.97,12650.0,220.9,221.07,220.86,220.97,12650.0
2019-12-27 14:50:00,221.14,221.49,220.97,221.4,36889.0,221.14,221.49,220.97,221.4,36889.0
2019-12-27 15:00:00,221.37,221.4,221.02,221.09,26159.0,221.37,221.4,221.02,221.09,26159.0
2019-12-27 15:10:00,221.06,221.11,220.83,220.96,10018.0,221.06,221.11,220.83,220.96,10018.0
2019-12-27 15:20:00,220.91,221.0,220.64,220.79,17735.0,220.91,221.0,220.64,220.79,17735.0
2019-12-27 15:30:00,220.78,220.89,220.7,220.8,13870.0,220.78,220.89,220.7,220.8,13870.0
2019-12-27 15:40:00,220.81,220.88,220.66,220.71,28444.0,220.81,220.88,220.66,220.71,28444.0
2019-12-27 15:50:00,220.68,221.1,220.56,221.08,57816.0,220.68,221.1,220.56,221.08,57816.0
2019-12-30 09:30:00,220.38,221.95,218.66,219.0,21050.0,220.38,221.95,218.66,219.0,21050.0
2019-12-30 09:40:00,218.66,218.85,217.54,218.1,16793.0,218.66,218.85,217.54,218.1,16793.0
2019-12-30 09:50:00,218.28,219.36,218.15,219.17,13510.0,218.28,219.36,218.15,219.17,13510.0
2019-12-30 10:00:00,219.17,219.5,218.47,218.56,14139.0,219.17,219.5,218.47,218.56,14139.0
2019-12-30 10:10:00,218.58,218.69,217.33,217.63,11046.0,218.58,218.69,217.33,217.63,11046.0
2019-12-30 10:20:00,217.65,218.38,217.56,218.38,7891.0,217.65,218.38,217.56,218.38,7891.0
2019-12-30 10:30:00,218.44,218.45,217.98,218.1,4604.0,218.44,218.45,217.98,218.1,4604.0
2019-12-30 10:40:00,218.21,218.88,218.15,218.61,8303.0,218.21,218.88,218.15,218.61,8303.0
2019-12-30 10:50:00,218.64,218.64,217.83,218.03,14529.0,218.64,218.64,217.83,218.03,14529.0
2019-12-30 11:00:00,218.06,218.06,217.43,217.54,9616.0,218.06,218.06,217.43,217.54,9616.0
2019-12-30 11:10:00,217.6,218.05,217.6,218.0,6053.0,217.6,218.05,217.6,218.0,6053.0
2019-12-30 11:20:00,218.02,218.42,217.94,218.31,4626.0,218.02,218.42,217.94,218.31,4626.0
2019-12-30 11:30:00,218.34,218.47,218.11,218.19,4490.0,218.34,218.47,218.11,218.19,4490.0
2019-12-30 11:40:00,218.17,218.88,218.12,218.77,5500.0,218.17,218.88,218.12,218.77,5500.0
2019-12-30 11:50:00,218.68,218.73,218.53,218.67,4400.0,218.68,218.73,218.53,218.67,4400.0
2019-12-30 12:00:00,218.7,219.05,218.7,218.97,5000.0,218.7,219.05,218.7,218.97,5000.0
2019-12-30 12:10:00,218.99,219.04,218.77,218.92,5299.0,218.99,219.04,218.77,218.92,5299.0
2019-12-30 12:20:00,218.96,218.99,218.7,218.86,3200.0,218.96,218.99,218.7,218.86,3200.0
2019-12-30 12:30:00,218.84,218.98,218.84,218.93,7642.0,218.84,218.98,218.84,218.93,7642.0
2019-12-30 12:40:00,218.94,219.11,218.88,219.06,5487.0,218.94,219.11,218.88,219.06,5487.0
2019-12-30 12:50:00,219.06,219.09,218.84,218.84,6614.0,219.06,219.09,218.84,218.84,6614.0
2019-12-30 13:00:00,218.82,219.22,218.82,219.06,5944.0,218.82,219.22,218.82,219.06,5944.0
2019-12-30 13:10:00,219.03,219.13,218.92,218.96,3243.0,219.03,219.13,218.92,218.96,3243.0
2019-12-30 13:20:00,219.01,219.05,218.52,218.62,4700.0,219.01,219.05,218.52,218.62,4700.0
2019-12-30 13:30:00,218.55,218.58,218.39,218.52,5337.0,218.55,218.58,218.39,218.52,5337.0
2019-12-30 13:40:00,218.59,218.67,218.47,218.65,5891.0,218.59,218.67,218.47,218.65,5891.0
2019-12-30 13:50:00,218.69,218.89,218.6,218.72,7600.0,218.69,218.89,218.6,218.72,7600.0
2019-12-30 14:00:00,218.66,218.7,218.45,218.62,5545.0,218.66,218.7,218.45,218.62,5545.0
2019-12-30 14:10:00,218.62,218.87,218.58,218.87,4445.0,218.62,218.87,218.58,218.87,4445.0
2019-12-30 14:20:00,218.88,218.91,218.74,218.82,4874.0,218.88,218.91,218.74,218.82,4874.0
2019-12-30 14:30:00,218.79,219.11,218.78,219.11,5647.0,218.79,219.11,218.78,219.11,5647.0
2019-12-30 14:40:00,219.11,219.18,219.05,219.18,3455.0,219.11,219.18,219.05,219.18,3455.0
2019-12-30 14:50:00,219.18,219.21,218.71,218.86,18463.0,219.18,219.21,218.71,218.86,18463.0
2019-12-30 15:00:00,218.85,219.15,218.78,219.01,6400.0,218.85,219.15,218.78,219.01,6400.0
2019-12-30 15:10:00,219.01,219.14,218.94,219.06,5100.0,219.01,219.14,218.94,219.06,5100.0
2019-12-30 15:20:00,219.02,219.08,218.9,219.05,8618.0,219.02,219.08,218.9,219.05,8618.0
2019-12-30 15:30:00,219.08,219.18,218.82,218.94,26714.0,219.08,219.18,218.82,218.94,26714.0
2019-12-30 15:40:00,218.96,219.3,218.92,219.25,23210.0,218.96,219.3,218.92,219.25,23210.0
2019-12-30 15:50:00,219.2,219.23,218.76,219.09,53816.0,219.2,219.23,218.76,219.09,53816.0
2019-12-31 09:30:00,218.6,219.81,218.3,219.21,8656.0,218.6,219.81,218.3,219.21,8656.0
2019-12-31 09:40:00,219.22,219.65,218.68,219.18,3468.0,219.22,219.65,218.68,219.18,3468.0
2019-12-31 09:50:00,219.23,219.23,218.42,218.51,5023.0,219.23,219.23,218.42,218.51,5023.0
2019-12-31 10:00:00,218.5,218.77,218.27,218.61,7935.0,218.5,218.77,218.27,218.61,7935.0
2019-12-31 10:10:00,218.58,218.94,218.54,218.64,10559.0,218.58,218.94,218.54,218.64,10559.0
2019-12-31 10:20:00,218.62,218.67,217.95,218.02,4885.0,218.62,218.67,217.95,218.02,4885.0
2019-12-31 10:30:00,218.06,218.18,217.91,218.11,7451.0,218.06,218.18,217.91,218.11,7451.0
2019-12-31 10:40:00,218.06,218.26,217.83,217.83,9237.0,218.06,218.26,217.83,217.83,9237.0
2019-12-31 10:50:00,217.92,218.21,217.73,217.99,12110.0,217.92,218.21,217.73,217.99,12110.0
2019-12-31 11:00:00,217.92,218.1,217.73,217.79,4200.0,217.92,218.1,217.73,217.79,4200.0
2019-12-31 11:10:00,217.87,218.05,217.74,217.93,5202.0,217.87,218.05,217.74,217.93,5202.0
2019-12-31 11:20:00,217.76,218.12,217.47,217.63,11272.0,217.76,218.12,217.47,217.63,11272.0
2019-12-31 11:30:00,217.57,217.65,217.27,217.27,20077.0,217.57,217.65,217.27,217.27,20077.0
2019-12-31 11:40:00,217.29,217.55,217.09,217.3,18063.0,217.29,217.55,217.09,217.3,18063.0
2019-12-31 11:50:00,217.13,217.29,216.74,216.82,13366.0,217.13,217.29,216.74,216.82,13366.0
2019-12-31 12:00:00,216.78,217.11,216.7,216.91,12113.0,216.78,217.11,216.7,216.91,12113.0
2019-12-31 12:10:00,216.97,217.22,216.92,216.96,12125.0,216.97,217.22,216.92,216.96,12125.0
2019-12-31 12:20:00,216.93,217.44,216.93,217.25,9390.0,216.93,217.44,216.93,217.25,9390.0
2019-12-31 12:30:00,217.35,217.5,217.18,217.18,11308.0,217.35,217.5,217.18,217.18,11308.0
2019-12-31 12:40:00,217.2,217.42,217.1,217.3,9718.0,217.2,217.42,217.1,217.3,9718.0
2019-12-31 12:50:00,217.27,217.54,217.18,217.22,10332.0,217.27,217.54,217.18,217.22,10332.0
2019-12-31 13:00:00,217.18,217.52,217.1,217.41,29511.0,217.18,217.52,217.1,217.41,29511.0
2019-12-31 13:10:00,217.36,217.7,217.36,217.46,15742.0,217.36,217.7,217.36,217.46,15742.0
2019-12-31 13:20:00,217.39,217.5,217.32,217.45,9385.0,217.39,217.5,217.32,217.45,9385.0
2019-12-31 13:30:00,217.45,217.6,217.35,217.57,8340.0,217.45,217.6,217.35,217.57,8340.0
2019-12-31 13:40:00,217.62,217.62,217.41,217.55,29779.0,217.62,217.62,217.41,217.55,29779.0
2019-12-31 13:50:00,217.52,217.79,217.52,217.66,13232.0,217.52,217.79,217.52,217.66,13232.0
2019-12-31 14:00:00,217.68,217.69,217.2,217.34,23422.0,217.68,217.69,217.2,217.34,23422.0
2019-12-31 14:10:00,217.3,217.3,217.1,217.26,9173.0,217.3,217.3,217.1,217.26,9173.0
2019-12-31 14:20:00,217.26,217.57,217.26,217.57,7283.0,217.26,217.57,217.26,217.57,7283.0
2019-12-31 14:30:00,217.49,217.9,217.47,217.88,9547.0,217.49,217.9,217.47,217.88,9547.0
2019-12-31 14:40:00,217.9,218.22,217.9,218.01,6513.0,217.9,218.22,217.9,218.01,6513.0
2019-12-31 14:50:00,218.08,218.09,217.92,218.04,4195.0,218.08,218.09,217.92,218.04,4195.0
2019-12-31 15:00:00,218.07,218.21,217.96,218.15,11030.0,218.07,218.21,217.96,218.15,11030.0
2019-12-31 15:10:00,218.14,218.28,217.9,217.91,9787.0,218.14,218.28,217.9,217.91,9787.0
2019-12-31 15:20:00,217.98,218.3,217.87,217.91,28693.0,217.98,218.3,217.87,217.91,28693.0
2019-12-31 15:30:00,217.85,218.09,217.8,218.09,8950.0,217.85,218.09,217.8,218.09,8950.0
2019-12-31 15:40:00,218.18,218.55,218.14,218.46,14682.0,218.18,218.55,218.14,218.46,14682.0
2019-12-31 15:50:00,218.58,219.51,218.58,218.95,101359.0,218.58,219.51,218.58,218.95,101359.0
2020-01-02 09:30:00,220.24,220.66,217.43,217.91,30405.0,220.24,220.66,217.43,217.91,30405.0
2020-01-02 09:40:00,217.81,218.04,216.95,217.28,15717.0,217.81,218.04,216.95,217.28,15717.0
2020-01-02 09:50:00,217.53,218.32,217.4,218.23,14525.0,217.53,218.32,217.4,218.23,14525.0
2020-01-02 10:00:00,218.27,218.73,217.88,218.69,39526.0,218.27,218.73,217.88,218.69,39526.0
2020-01-02 10:10:00,218.68,218.88,217.77,218.17,13007.0,218.68,218.88,217.77,218.17,13007.0
2020-01-02 10:20:00,218.17,218.92,218.02,218.78,13775.0,218.17,218.92,218.02,218.78,13775.0
2020-01-02 10:30:00,218.79,218.89,218.44,218.79,13546.0,218.79,218.89,218.44,218.79,13546.0
2020-01-02 10:40:00,218.68,218.94,218.51,218.79,36478.0,218.68,218.94,218.51,218.79,36478.0
2020-01-02 10:50:00,218.76,219.01,218.43,219.01,15994.0,218.76,219.01,218.43,219.01,15994.0
2020-01-02 11:00:00,219.08,219.63,219.02,219.44,21339.0,219.08,219.63,219.02,219.44,21339.0
2020-01-02 11:10:00,219.45,219.89,219.45,219.67,14524.0,219.45,219.89,219.45,219.67,14524.0
2020-01-02 11:20:00,219.67,219.89,219.51,219.53,13994.0,219.67,219.89,219.51,219.53,13994.0
2020-01-02 11:30:00,219.48,219.52,218.74,218.99,13596.0,219.48,219.52,218.74,218.99,13596.0
2020-01-02 11:40:00,219.03,219.14,218.8,218.96,11392.0,219.03,219.14,218.8,218.96,11392.0
2020-01-02 11:50:00,218.94,219.7,218.8,219.47,35769.0,218.94,219.7,218.8,219.47,35769.0
2020-01-02 12:00:00,219.43,219.63,219.35,219.53,11560.0,219.43,219.63,219.35,219.53,11560.0
2020-01-02 12:10:00,219.58,219.65,219.42,219.53,8259.0,219.58,219.65,219.42,219.53,8259.0
2020-01-02 12:20:00,219.56,219.56,219.28,219.5,11597.0,219.56,219.56,219.28,219.5,11597.0
2020-01-02 12:30:00,219.53,219.61,219.26,219.28,14585.0,219.53,219.61,219.26,219.28,14585.0
2020-01-02 12:40:00,219.31,219.49,219.12,219.48,20219.0,219.31,219.49,219.12,219.48,20219.0
2020-01-02 12:50:00,219.52,219.73,219.41,219.67,14228.0,219.52,219.73,219.41,219.67,14228.0
2020-01-02 13:00:00,219.7,219.7,219.32,219.4,7741.0,219.7,219.7,219.32,219.4,7741.0
2020-01-02 13:10:00,219.39,219.42,219.01,219.06,13304.0,219.39,219.42,219.01,219.06,13304.0
2020-01-02 13:20:00,219.06,219.34,219.03,219.22,8134.0,219.06,219.34,219.03,219.22,8134.0
2020-01-02 13:30:00,219.2,219.32,219.03,219.22,9991.0,219.2,219.32,219.03,219.22,9991.0
2020-01-02 13:40:00,219.22,219.27,219.08,219.2,10052.0,219.22,219.27,219.08,219.2,10052.0
2020-01-02 13:50:00,219.23,219.24,218.92,219.08,11262.0,219.23,219.24,218.92,219.08,11262.0
2020-01-02 14:00:00,219.08,219.4,219.03,219.39,11440.0,219.08,219.4,219.03,219.39,11440.0
2020-01-02 14:10:00,219.4,219.58,219.28,219.32,19449.0,219.4,219.58,219.28,219.32,19449.0
2020-01-02 14:20:00,219.31,219.44,219.08,219.09,15076.0,219.31,219.44,219.08,219.09,15076.0
2020-01-02 14:30:00,219.08,219.38,218.98,219.31,17540.0,219.08,219.38,218.98,219.31,17540.0
2020-01-02 14:40:00,219.33,219.43,219.14,219.15,25477.0,219.33,219.43,219.14,219.15,25477.0
2020-01-02 14:50:00,219.15,219.19,218.97,218.98,16095.0,219.15,219.19,218.97,218.98,16095.0
2020-01-02 15:00:00,218.99,219.09,218.82,219.09,10933.0,218.99,219.09,218.82,219.09,10933.0
2020-01-02 15:10:00,219.09,219.18,218.91,218.94,18876.0,219.09,219.18,218.91,218.94,18876.0
2020-01-02 15:20:00,218.93,219.12,218.84,218.84,14378.0,218.93,219.12,218.84,218.84,14378.0
2020-01-02 15:30:00,218.84,218.99,218.61,218.61,18244.0,218.84,218.99,218.61,218.61,18244.0
2020-01-02 15:40:00,218.62,218.77,218.53,218.6,36636.0,218.62,218.77,218.53,218.6,36636.0
2020-01-02 15:50:00,218.59,219.65,218.59,219.45,138351.0,218.59,219.65,218.59,219.45,138351.0
2020-01-03 09:30:00,216.16,217.8,214.55,215.05,46346.0,216.16,217.8,214.55,215.05,46346.0
2020-01-03 09:40:00,215.64,218.49,215.62,217.41,11634.0,215.64,218.49,215.62,217.41,11634.0
2020-01-03 09:50:00,217.72,218.1,217.31,217.76,6142.0,217.72,218.1,217.31,217.76,6142.0
2020-01-03 10:00:00,217.48,218.0,216.9,217.95,21412.0,217.48,218.0,216.9,217.95,21412.0
2020-01-03 10:10:00,217.81,218.3,217.67,217.88,8757.0,217.81,218.3,217.67,217.88,8757.0
2020-01-03 10:20:00,217.75,218.24,217.25,218.24,9823.0,217.75,218.24,217.25,218.24,9823.0
2020-01-03 10:30:00,218.28,218.67,218.0,218.29,15699.0,218.28,218.67,218.0,218.29,15699.0
2020-01-03 10:40:00,218.28,219.89,218.28,218.92,44349.0,218.28,219.89,218.28,218.92,44349.0
2020-01-03 10:50:00,218.83,218.83,218.15,218.44,5039.0,218.83,218.83,218.15,218.44,5039.0
2020-01-03 11:00:00,218.35,218.36,217.65,217.71,5873.0,218.35,218.36,217.65,217.71,5873.0
2020-01-03 11:10:00,217.68,218.18,217.66,218.07,8128.0,217.68,218.18,217.66,218.07,8128.0
2020-01-03 11:20:00,218.07,218.59,217.86,217.86,5665.0,218.07,218.59,217.86,217.86,5665.0
2020-01-03 11:30:00,217.95,218.33,217.95,218.3,11541.0,217.95,218.33,217.95,218.3,11541.0
2020-01-03 11:40:00,218.24,219.24,218.23,219.19,12597.0,218.24,219.24,218.23,219.19,12597.0
2020-01-03 11:50:00,219.09,219.17,218.85,218.95,16687.0,219.09,219.17,218.85,218.95,16687.0
2020-01-03 12:00:00,219.01,219.48,219.01,219.33,8505.0,219.01,219.48,219.01,219.33,8505.0
2020-01-03 12:10:00,219.34,219.42,219.1,219.21,3482.0,219.34,219.42,219.1,219.21,3482.0
2020-01-03 12:20:00,219.18,219.38,219.0,219.19,5067.0,219.18,219.38,219.0,219.19,5067.0
2020-01-03 12:30:00,219.15,219.36,219.08,219.23,7025.0,219.15,219.36,219.08,219.23,7025.0
2020-01-03 12:40:00,219.25,219.26,218.91,219.07,6016.0,219.25,219.26,218.91,219.07,6016.0
2020-01-03 12:50:00,219.13,219.36,218.92,219.04,6120.0,219.13,219.36,218.92,219.04,6120.0
2020-01-03 13:00:00,219.05,219.18,218.98,219.04,4700.0,219.05,219.18,218.98,219.04,4700.0
2020-01-03 13:10:00,219.09,219.09,218.43,218.44,8014.0,219.09,219.09,218.43,218.44,8014.0
2020-01-03 13:20:00,218.48,218.7,218.27,218.7,9149.0,218.48,218.7,218.27,218.7,9149.0
2020-01-03 13:30:00,218.68,218.71,217.73,218.27,8976.0,218.68,218.71,217.73,218.27,8976.0
2020-01-03 13:40:00,218.28,218.69,218.17,218.69,2322.0,218.28,218.69,218.17,218.69,2322.0
2020-01-03 13:50:00,218.62,218.67,218.26,218.3,8032.0,218.62,218.67,218.26,218.3,8032.0
2020-01-03 14:00:00,218.28,218.28,217.67,217.77,5334.0,218.28,218.28,217.67,217.77,5334.0
2020-01-03 14:10:00,217.82,218.72,217.77,218.65,13115.0,217.82,218.72,217.77,218.65,13115.0
2020-01-03 14:20:00,218.65,218.85,218.54,218.68,7084.0,218.65,218.85,218.54,218.68,7084.0
2020-01-03 14:30:00,218.71,218.8,218.38,218.43,4000.0,218.71,218.8,218.38,218.43,4000.0
2020-01-03 14:40:00,218.4,218.44,218.22,218.43,6558.0,218.4,218.44,218.22,218.43,6558.0
2020-01-03 14:50:00,218.5,218.68,218.45,218.61,7046.0,218.5,218.68,218.45,218.61,7046.0
2020-01-03 15:00:00,218.68,218.8,218.44,218.76,10870.0,218.68,218.8,218.44,218.76,10870.0
2020-01-03 15:10:00,218.71,218.71,218.31,218.37,8395.0,218.71,218.71,218.31,218.37,8395.0
2020-01-03 15:20:00,218.37,218.37,218.11,218.19,6500.0,218.37,218.37,218.11,218.19,6500.0
2020-01-03 15:30:00,218.2,218.34,218.04,218.23,8722.0,218.2,218.34,218.04,218.23,8722.0
2020-01-03 15:40:00,218.2,218.3,218.05,218.2,10289.0,218.2,218.3,218.05,218.2,10289.0
2020-01-03 15:50:00,218.34,218.53,217.83,217.88,81269.0,218.34,218.53,217.83,217.88,81269.0
2020-01-06 09:30:00,217.73,218.85,216.91,218.83,34167.0,217.73,218.85,216.91,218.83,34167.0
2020-01-06 09:40:00,219.08,219.84,218.87,219.57,18206.0,219.08,219.84,218.87,219.57,18206.0
2020-01-06 09:50:00,219.57,220.84,219.42,220.63,28876.0,219.57,220.84,219.42,220.63,28876.0
2020-01-06 10:00:00,220.6,221.05,220.1,220.98,60383.0,220.6,221.05,220.1,220.98,60383.0
2020-01-06 10:10:00,221.0,221.41,220.87,221.05,19259.0,221.0,221.41,220.87,221.05,19259.0
2020-01-06 10:20:00,220.99,221.68,220.91,220.98,27861.0,220.99,221.68,220.91,220.98,27861.0
2020-01-06 10:30:00,221.01,221.14,220.77,220.92,8834.0,221.01,221.14,220.77,220.92,8834.0
2020-01-06 10:40:00,220.92,221.77,220.89,221.66,11473.0,220.92,221.77,220.89,221.66,11473.0
2020-01-06 10:50:00,221.62,221.68,221.3,221.4,15934.0,221.62,221.68,221.3,221.4,15934.0
2020-01-06 11:00:00,221.47,221.73,221.2,221.51,16315.0,221.47,221.73,221.2,221.51,16315.0
2020-01-06 11:10:00,221.62,221.63,221.34,221.41,5973.0,221.62,221.63,221.34,221.41,5973.0
2020-01-06 11:20:00,221.36,221.69,221.29,221.49,11425.0,221.36,221.69,221.29,221.49,11425.0
2020-01-06 11:30:00,221.51,221.89,221.48,221.67,16143.0,221.51,221.89,221.48,221.67,16143.0
2020-01-06 11:40:00,221.67,221.88,221.5,221.59,11746.0,221.67,221.88,221.5,221.59,11746.0
2020-01-06 11:50:00,221.63,221.79,221.41,221.61,11675.0,221.63,221.79,221.41,221.61,11675.0
2020-01-06 12:00:00,221.64,221.82,221.51,221.72,11659.0,221.64,221.82,221.51,221.72,11659.0
2020-01-06 12:10:00,221.74,221.8,221.52,221.71,13717.0,221.74,221.8,221.52,221.71,13717.0
2020-01-06 12:20:00,221.77,221.87,221.64,221.68,5593.0,221.77,221.87,221.64,221.68,5593.0
2020-01-06 12:30:00,221.58,221.85,221.57,221.8,10722.0,221.58,221.85,221.57,221.8,10722.0
2020-01-06 12:40:00,221.81,221.88,221.54,221.66,8167.0,221.81,221.88,221.54,221.66,8167.0
2020-01-06 12:50:00,221.75,221.94,221.68,221.89,7006.0,221.75,221.94,221.68,221.89,7006.0
2020-01-06 13:00:00,221.9,222.24,221.85,222.14,13533.0,221.9,222.24,221.85,222.14,13533.0
2020-01-06 13:10:00,222.1,222.53,222.07,222.39,18400.0,222.1,222.53,222.07,222.39,18400.0
2020-01-06 13:20:00,222.4,223.0,222.37,222.57,13950.0,222.4,223.0,222.37,222.57,13950.0
2020-01-06 13:30:00,222.69,222.96,222.69,222.92,10506.0,222.69,222.96,222.69,222.92,10506.0
2020-01-06 13:40:00,222.95,223.08,222.83,223.04,9360.0,222.95,223.08,222.83,223.04,9360.0
2020-01-06 13:50:00,222.98,223.07,222.8,222.8,10525.0,222.98,223.07,222.8,222.8,10525.0
2020-01-06 14:00:00,222.77,223.49,222.63,223.49,13813.0,222.77,223.49,222.63,223.49,13813.0
2020-01-06 14:10:00,223.44,223.86,223.34,223.6,19157.0,223.44,223.86,223.34,223.6,19157.0
2020-01-06 14:20:00,223.61,223.69,223.41,223.46,14231.0,223.61,223.69,223.41,223.46,14231.0
2020-01-06 14:30:00,223.43,223.46,223.05,223.22,14011.0,223.43,223.46,223.05,223.22,14011.0
2020-01-06 14:40:00,223.2,223.71,223.2,223.64,9658.0,223.2,223.71,223.2,223.64,9658.0
2020-01-06 14:50:00,223.65,223.91,223.53,223.57,17484.0,223.65,223.91,223.53,223.57,17484.0
2020-01-06 15:00:00,223.59,224.0,223.59,223.92,29483.0,223.59,224.0,223.59,223.92,29483.0
2020-01-06 15:10:00,223.91,224.08,223.69,223.71,19471.0,223.91,224.08,223.69,223.71,19471.0
2020-01-06 15:20:00,223.68,223.86,223.65,223.77,13623.0,223.68,223.86,223.65,223.77,13623.0
2020-01-06 15:30:00,223.77,223.78,223.36,223.73,28375.0,223.77,223.78,223.36,223.73,28375.0
2020-01-06 15:40:00,223.73,224.01,223.48,224.01,28271.0,223.73,224.01,223.48,224.01,28271.0
2020-01-06 15:50:00,224.02,224.35,223.96,224.04,67117.0,224.02,224.35,223.96,224.04,67117.0
2020-01-07 09:30:00,224.26,224.69,222.14,222.62,49759.0,224.26,224.69,222.14,222.62,49759.0
2020-01-07 09:40:00,222.39,223.34,222.39,222.76,45405.0,222.39,223.34,222.39,222.76,45405.0
2020-01-07 09:50:00,222.68,223.18,222.5,222.85,40389.0,222.68,223.18,222.5,222.85,40389.0
2020-01-07 10:00:00,223.06,223.24,222.28,223.06,39270.0,223.06,223.24,222.28,223.06,39270.0
2020-01-07 10:10:00,223.12,223.14,222.84,222.99,12345.0,223.12,223.14,222.84,222.99,12345.0
2020-01-07 10:20:00,222.89,223.76,222.86,223.76,15162.0,222.89,223.76,222.86,223.76,15162.0
2020-01-07 10:30:00,223.76,223.85,222.82,223.29,10370.0,223.76,223.85,222.82,223.29,10370.0
2020-01-07 10:40:00,223.32,223.88,223.31,223.81,7715.0,223.32,223.88,223.31,223.81,7715.0
2020-01-07 10:50:00,223.81,224.13,223.69,224.12,15096.0,223.81,224.13,223.69,224.12,15096.0
2020-01-07 11:00:00,224.13,224.5,223.64,223.65,16355.0,224.13,224.5,223.64,223.65,16355.0
2020-01-07 11:10:00,223.7,224.31,223.65,224.0,10543.0,223.7,224.31,223.65,224.0,10543.0
2020-01-07 11:20:00,224.0,224.21,223.89,224.17,10993.0,224.0,224.21,223.89,224.17,10993.0
2020-01-07 11:30:00,224.08,224.08,223.65,223.72,15070.0,224.08,224.08,223.65,223.72,15070.0
2020-01-07 11:40:00,223.85,224.48,223.85,224.24,16232.0,223.85,224.48,223.85,224.24,16232.0
2020-01-07 11:50:00,224.24,224.62,224.18,224.57,13230.0,224.24,224.62,224.18,224.57,13230.0
2020-01-07 12:00:00,224.59,225.28,224.56,225.24,23634.0,224.59,225.28,224.56,225.24,23634.0
2020-01-07 12:10:00,225.25,225.3,225.07,225.19,6400.0,225.25,225.3,225.07,225.19,6400.0
2020-01-07 12:20:00,225.13,225.52,225.13,225.39,9550.0,225.13,225.52,225.13,225.39,9550.0
2020-01-07 12:30:00,225.39,225.92,225.36,225.74,18773.0,225.39,225.92,225.36,225.74,18773.0
2020-01-07 12:40:00,225.71,225.74,225.28,225.46,12606.0,225.71,225.74,225.28,225.46,12606.0
2020-01-07 12:50:00,225.51,225.59,225.31,225.41,15486.0,225.51,225.59,225.31,225.41,15486.0
2020-01-07 13:00:00,225.39,225.47,224.91,225.11,11096.0,225.39,225.47,224.91,225.11,11096.0
2020-01-07 13:10:00,225.01,225.38,225.01,225.24,5750.0,225.01,225.38,225.01,225.24,5750.0
2020-01-07 13:20:00,225.2,225.3,224.97,225.08,9902.0,225.2,225.3,224.97,225.08,9902.0
2020-01-07 13:30:00,225.08,225.24,225.01,225.13,7803.0,225.08,225.24,225.01,225.13,7803.0
2020-01-07 13:40:00,225.12,225.3,225.0,225.2,8655.0,225.12,225.3,225.0,225.2,8655.0
2020-01-07 13:50:00,225.1,225.15,224.94,224.99,9928.0,225.1,225.15,224.94,224.99,9928.0
2020-01-07 14:00:00,224.96,224.96,224.27,224.3,8946.0,224.96,224.96,224.27,224.3,8946.0
2020-01-07 14:10:00,224.27,224.39,223.87,223.87,8056.0,224.27,224.39,223.87,223.87,8056.0
2020-01-07 14:20:00,223.97,223.97,223.73,223.97,6611.0,223.97,223.97,223.73,223.97,6611.0
2020-01-07 14:30:00,223.99,224.25,223.95,224.14,12588.0,223.99,224.25,223.95,224.14,12588.0
2020-01-07 14:40:00,224.12,224.3,224.06,224.23,7190.0,224.12,224.3,224.06,224.23,7190.0
2020-01-07 14:50:00,224.25,224.42,224.01,224.02,12027.0,224.25,224.42,224.01,224.02,12027.0
2020-01-07 15:00:00,224.05,224.15,223.95,223.99,10747.0,224.05,224.15,223.95,223.99,10747.0
2020-01-07 15:10:00,223.99,224.31,223.99,224.29,19203.0,223.99,224.31,223.99,224.29,19203.0
2020-01-07 15:20:00,224.28,224.58,224.15,224.58,11569.0,224.28,224.58,224.15,224.58,11569.0
2020-01-07 15:30:00,224.53,224.54,224.2,224.2,11094.0,224.53,224.54,224.2,224.2,11094.0
2020-01-07 15:40:00,224.2,224.26,224.04,224.17,11726.0,224.2,224.26,224.04,224.17,11726.0
2020-01-07 15:50:00,224.13,224.13,223.66,223.79,47210.0,224.13,224.13,223.66,223.79,47210.0
2020-01-08 09:30:00,225.89,226.95,224.91,226.7,51566.0,225.89,226.95,224.91,226.7,51566.0
2020-01-08 09:40:00,226.71,227.93,226.23,227.93,43289.0,226.71,227.93,226.23,227.93,43289.0
2020-01-08 09:50:00,228.0,228.54,227.4,228.54,28214.0,228.0,228.54,227.4,228.54,28214.0
2020-01-08 10:00:00,228.45,229.14,227.9,228.06,34108.0,228.45,229.14,227.9,228.06,34108.0
2020-01-08 10:10:00,228.08,228.73,228.03,228.32,22523.0,228.08,228.73,228.03,228.32,22523.0
2020-01-08 10:20:00,228.25,228.6,228.06,228.6,22279.0,228.25,228.6,228.06,228.6,22279.0
2020-01-08 10:30:00,228.6,229.37,228.55,229.25,23266.0,228.6,229.37,228.55,229.25,23266.0
2020-01-08 10:40:00,229.25,229.44,228.85,229.04,32312.0,229.25,229.44,228.85,229.04,32312.0
2020-01-08 10:50:00,229.1,229.91,229.09,229.84,21892.0,229.1,229.91,229.09,229.84,21892.0
2020-01-08 11:00:00,229.86,230.21,229.33,230.09,46049.0,229.86,230.21,229.33,230.09,46049.0
2020-01-08 11:10:00,230.08,230.26,229.65,230.21,15448.0,230.08,230.26,229.65,230.21,15448.0
2020-01-08 11:20:00,230.2,230.86,229.99,230.67,25245.0,230.2,230.86,229.99,230.67,25245.0
2020-01-08 11:30:00,230.34,230.76,229.92,230.71,33394.0,230.34,230.76,229.92,230.71,33394.0
2020-01-08 11:40:00,230.66,231.0,230.49,230.89,42642.0,230.66,231.0,230.49,230.89,42642.0
2020-01-08 11:50:00,230.77,231.59,230.76,231.58,33779.0,230.77,231.59,230.76,231.58,33779.0
2020-01-08 12:00:00,231.58,231.94,231.35,231.58,43995.0,231.58,231.94,231.35,231.58,43995.0
2020-01-08 12:10:00,231.56,232.0,231.56,232.0,20648.0,231.56,232.0,231.56,232.0,20648.0
2020-01-08 12:20:00,232.03,232.48,231.82,232.11,16319.0,232.03,232.48,231.82,232.11,16319.0
2020-01-08 12:30:00,232.13,232.16,231.52,231.66,17725.0,232.13,232.16,231.52,231.66,17725.0
2020-01-08 12:40:00,231.62,231.66,231.36,231.59,17237.0,231.62,231.66,231.36,231.59,17237.0
2020-01-08 12:50:00,231.59,231.88,231.46,231.88,12641.0,231.59,231.88,231.46,231.88,12641.0
2020-01-08 13:00:00,231.89,232.0,231.59,231.76,17202.0,231.89,232.0,231.59,231.76,17202.0
2020-01-08 13:10:00,231.73,231.78,231.26,231.39,11588.0,231.73,231.78,231.26,231.39,11588.0
2020-01-08 13:20:00,231.41,231.41,231.16,231.29,12020.0,231.41,231.41,231.16,231.29,12020.0
2020-01-08 13:30:00,231.26,231.26,230.76,230.84,18495.0,231.26,231.26,230.76,230.84,18495.0
2020-01-08 13:40:00,230.84,230.9,230.21,230.34,12165.0,230.84,230.9,230.21,230.34,12165.0
2020-01-08 13:50:00,230.37,230.4,229.83,230.01,30431.0,230.37,230.4,229.83,230.01,30431.0
2020-01-08 14:00:00,230.02,230.8,229.85,230.8,33277.0,230.02,230.8,229.85,230.8,33277.0
2020-01-08 14:10:00,230.77,230.81,230.44,230.61,10346.0,230.77,230.81,230.44,230.61,10346.0
2020-01-08 14:20:00,230.63,230.91,230.63,230.83,15110.0,230.63,230.91,230.63,230.83,15110.0
2020-01-08 14:30:00,230.85,231.31,230.6,231.18,27221.0,230.85,231.31,230.6,231.18,27221.0
2020-01-08 14:40:00,231.16,231.57,231.13,231.36,16582.0,231.16,231.57,231.13,231.36,16582.0
2020-01-08 14:50:00,231.38,231.6,231.15,231.55,27456.0,231.38,231.6,231.15,231.55,27456.0
2020-01-08 15:00:00,231.57,231.7,231.4,231.57,17778.0,231.57,231.7,231.4,231.57,17778.0
2020-01-08 15:10:00,231.6,231.92,231.41,231.91,19040.0,231.6,231.92,231.41,231.91,19040.0
2020-01-08 15:20:00,231.89,232.28,231.7,232.14,24887.0,231.89,232.28,231.7,232.14,24887.0
2020-01-08 15:30:00,232.09,232.7,232.07,232.32,49420.0,232.09,232.7,232.07,232.32,49420.0
2020-01-08 15:40:00,232.31,232.32,231.12,231.12,57935.0,232.31,232.32,231.12,231.12,57935.0
2020-01-08 15:50:00,231.27,231.6,230.95,231.15,86187.0,231.27,231.6,230.95,231.15,86187.0
2020-01-09 09:30:00,233.08,233.26,230.25,230.25,40528.0,233.08,233.26,230.25,230.25,40528.0
2020-01-09 09:40:00,230.25,230.64,229.52,230.32,16014.0,230.25,230.64,229.52,230.32,16014.0
2020-01-09 09:50:00,230.41,230.49,229.69,230.25,13561.0,230.41,230.49,229.69,230.25,13561.0
2020-01-09 10:00:00,230.31,230.77,229.74,229.76,27912.0,230.31,230.77,229.74,229.76,27912.0
2020-01-09 10:10:00,229.76,229.93,229.25,229.32,20266.0,229.76,229.93,229.25,229.32,20266.0
2020-01-09 10:20:00,229.27,229.69,228.84,228.94,20002.0,229.27,229.69,228.84,228.94,20002.0
2020-01-09 10:30:00,228.95,229.66,228.89,229.55,14384.0,228.95,229.66,228.89,229.55,14384.0
2020-01-09 10:40:00,229.52,229.52,228.44,228.48,16543.0,229.52,229.52,228.44,228.48,16543.0
2020-01-09 10:50:00,228.49,228.67,227.75,227.75,25112.0,228.49,228.67,227.75,227.75,25112.0
2020-01-09 11:00:00,227.78,227.78,227.27,227.62,25221.0,227.78,227.78,227.27,227.62,25221.0
2020-01-09 11:10:00,227.64,228.11,227.41,227.99,12880.0,227.64,228.11,227.41,227.99,12880.0
2020-01-09 11:20:00,227.94,228.25,227.85,228.2,12800.0,227.94,228.25,227.85,228.2,12800.0
2020-01-09 11:30:00,228.21,228.76,228.21,228.45,17066.0,228.21,228.76,228.21,228.45,17066.0
2020-01-09 11:40:00,228.48,229.15,228.48,229.02,19129.0,228.48,229.15,228.48,229.02,19129.0
2020-01-09 11:50:00,229.02,229.44,228.53,228.66,17660.0,229.02,229.44,228.53,228.66,17660.0
2020-01-09 12:00:00,228.56,229.1,228.33,228.88,6799.0,228.56,229.1,228.33,228.88,6799.0
2020-01-09 12:10:00,228.75,228.96,228.65,228.83,6340.0,228.75,228.96,228.65,228.83,6340.0
2020-01-09 12:20:00,228.66,228.7,228.1,228.39,8573.0,228.66,228.7,228.1,228.39,8573.0
2020-01-09 12:30:00,228.31,228.33,227.79,227.95,6585.0,228.31,228.33,227.79,227.95,6585.0
2020-01-09 12:40:00,227.88,227.88,227.48,227.48,17141.0,227.88,227.88,227.48,227.48,17141.0
2020-01-09 12:50:00,227.5,228.04,227.36,227.79,23368.0,227.5,228.04,227.36,227.79,23368.0
2020-01-09 13:00:00,227.84,228.22,227.67,227.97,21145.0,227.84,228.22,227.67,227.97,21145.0
2020-01-09 13:10:00,228.03,228.25,227.93,227.94,4133.0,228.03,228.25,227.93,227.94,4133.0
2020-01-09 13:20:00,227.79,228.39,227.79,228.34,6327.0,227.79,228.39,227.79,228.34,6327.0
2020-01-09 13:30:00,228.35,228.42,228.17,228.31,45938.0,228.35,228.42,228.17,228.31,45938.0
2020-01-09 13:40:00,228.31,229.06,228.26,228.99,9357.0,228.31,229.06,228.26,228.99,9357.0
2020-01-09 13:50:00,228.96,229.02,228.41,228.54,19943.0,228.96,229.02,228.41,228.54,19943.0
2020-01-09 14:00:00,228.5,228.71,228.35,228.71,7985.0,228.5,228.71,228.35,228.71,7985.0
2020-01-09 14:10:00,228.71,228.85,228.58,228.85,9942.0,228.71,228.85,228.58,228.85,9942.0
2020-01-09 14:20:00,228.9,229.47,228.9,229.47,14591.0,228.9,229.47,228.9,229.47,14591.0
2020-01-09 14:30:00,229.54,229.83,229.51,229.66,11759.0,229.54,229.83,229.51,229.66,11759.0
2020-01-09 14:40:00,229.68,229.77,229.34,229.47,8236.0,229.68,229.77,229.34,229.47,8236.0
2020-01-09 14:50:00,229.47,229.85,229.43,229.66,10305.0,229.47,229.85,229.43,229.66,10305.0
2020-01-09 15:00:00,229.7,229.8,229.63,229.73,15469.0,229.7,229.8,229.63,229.73,15469.0
2020-01-09 15:10:00,229.75,229.9,229.71,229.88,10355.0,229.75,229.9,229.71,229.88,10355.0
2020-01-09 15:20:00,229.87,230.06,229.73,229.96,9282.0,229.87,230.06,229.73,229.96,9282.0
2020-01-09 15:30:00,229.99,230.07,229.81,229.84,13342.0,229.99,230.07,229.81,229.84,13342.0
2020-01-09 15:40:00,229.88,229.94,229.69,229.79,13726.0,229.88,229.94,229.69,229.79,13726.0
2020-01-09 15:50:00,229.81,230.53,229.81,230.26,68461.0,229.81,230.53,229.81,230.26,68461.0
2020-01-10 09:30:00,231.69,231.69,230.0,230.19,28820.0,231.69,231.69,230.0,230.19,28820.0
2020-01-10 09:40:00,230.03,230.18,229.62,229.7,13295.0,230.03,230.18,229.62,229.7,13295.0
2020-01-10 09:50:00,229.65,230.35,229.23,229.66,11281.0,229.65,230.35,229.23,229.66,11281.0
2020-01-10 10:00:00,229.54,230.25,229.39,230.25,12039.0,229.54,230.25,229.39,230.25,12039.0
2020-01-10 10:10:00,230.14,230.74,230.02,230.19,15162.0,230.14,230.74,230.02,230.19,15162.0
2020-01-10 10:20:00,230.13,230.4,229.95,230.02,15710.0,230.13,230.4,229.95,230.02,15710.0
2020-01-10 10:30:00,230.02,230.03,229.41,229.68,4924.0,230.02,230.03,229.41,229.68,4924.0
2020-01-10 10:40:00,229.62,229.97,229.56,229.66,5740.0,229.62,229.97,229.56,229.66,5740.0
2020-01-10 10:50:00,229.57,229.57,228.97,229.2,15315.0,229.57,229.57,228.97,229.2,15315.0
2020-01-10 11:00:00,229.23,229.34,229.0,229.24,11133.0,229.23,229.34,229.0,229.24,11133.0
2020-01-10 11:10:00,229.16,229.55,229.16,229.26,11291.0,229.16,229.55,229.16,229.26,11291.0
2020-01-10 11:20:00,229.37,229.44,229.0,229.0,6919.0,229.37,229.44,229.0,229.0,6919.0
2020-01-10 11:30:00,228.92,229.1,228.82,229.03,10118.0,228.92,229.1,228.82,229.03,10118.0
2020-01-10 11:40:00,229.01,229.01,228.65,228.74,5124.0,229.01,229.01,228.65,228.74,5124.0
2020-01-10 11:50:00,228.69,228.86,228.6,228.6,10642.0,228.69,228.86,228.6,228.6,10642.0
2020-01-10 12:00:00,228.58,228.58,228.19,228.26,8987.0,228.58,228.58,228.19,228.26,8987.0
2020-01-10 12:10:00,228.18,228.8,228.07,228.38,20185.0,228.18,228.8,228.07,228.38,20185.0
2020-01-10 12:20:00,228.35,229.02,228.34,228.83,6221.0,228.35,229.02,228.34,228.83,6221.0
2020-01-10 12:30:00,228.83,229.07,228.74,229.07,7154.0,228.83,229.07,228.74,229.07,7154.0
2020-01-10 12:40:00,228.96,228.96,228.71,228.8,6866.0,228.96,228.96,228.71,228.8,6866.0
2020-01-10 12:50:00,228.79,229.01,228.78,228.89,6236.0,228.79,229.01,228.78,228.89,6236.0
2020-01-10 13:00:00,228.83,229.05,228.77,228.83,8435.0,228.83,229.05,228.77,228.83,8435.0
2020-01-10 13:10:00,228.91,229.28,228.87,229.19,5325.0,228.91,229.28,228.87,229.19,5325.0
2020-01-10 13:20:00,229.28,229.28,228.9,228.9,5280.0,229.28,229.28,228.9,228.9,5280.0
2020-01-10 13:30:00,228.94,229.11,228.94,229.01,3500.0,228.94,229.11,228.94,229.01,3500.0
2020-01-10 13:40:00,228.98,228.99,228.69,228.72,16998.0,228.98,228.99,228.69,228.72,16998.0
2020-01-10 13:50:00,228.77,228.78,228.53,228.56,4032.0,228.77,228.78,228.53,228.56,4032.0
2020-01-10 14:00:00,228.46,228.76,228.45,228.52,4844.0,228.46,228.76,228.45,228.52,4844.0
2020-01-10 14:10:00,228.52,228.62,228.24,228.62,3460.0,228.52,228.62,228.24,228.62,3460.0
2020-01-10 14:20:00,228.53,228.72,228.5,228.52,4620.0,228.53,228.72,228.5,228.52,4620.0
2020-01-10 14:30:00,228.51,228.57,228.46,228.49,8519.0,228.51,228.57,228.46,228.49,8519.0
2020-01-10 14:40:00,228.45,228.7,228.25,228.59,21513.0,228.45,228.7,228.25,228.59,21513.0
2020-01-10 14:50:00,228.7,229.02,228.6,229.02,9416.0,228.7,229.02,228.6,229.02,9416.0
2020-01-10 15:00:00,229.02,229.04,228.56,228.75,14803.0,229.02,229.04,228.56,228.75,14803.0
2020-01-10 15:10:00,228.79,229.19,228.78,228.81,25976.0,228.79,229.19,228.78,228.81,25976.0
2020-01-10 15:20:00,228.77,229.17,228.69,229.06,19558.0,228.77,229.17,228.69,229.06,19558.0
2020-01-10 15:30:00,229.09,229.09,228.63,228.8,33967.0,229.09,229.09,228.63,228.8,33967.0
2020-01-10 15:40:00,228.87,229.25,228.57,228.83,35580.0,228.87,229.25,228.57,228.83,35580.0
2020-01-10 15:50:00,228.81,229.12,228.72,228.95,113069.0,228.81,229.12,228.72,228.95,113069.0
2020-01-13 09:30:00,229.38,230.0,226.48,227.52,76114.0,229.38,230.0,226.48,227.52,76114.0
2020-01-13 09:40:00,227.82,227.97,226.66,227.84,19567.0,227.82,227.97,226.66,227.84,19567.0
2020-01-13 09:50:00,227.7,229.09,227.69,228.49,13988.0,227.7,229.09,227.69,228.49,13988.0
2020-01-13 10:00:00,228.38,229.84,228.38,229.72,20615.0,228.38,229.84,228.38,229.72,20615.0
2020-01-13 10:10:00,229.62,229.74,228.78,228.81,25165.0,229.62,229.74,228.78,228.81,25165.0
2020-01-13 10:20:00,228.81,229.28,228.39,228.99,6999.0,228.81,229.28,228.39,228.99,6999.0
2020-01-13 10:30:00,228.96,229.01,228.31,228.56,10878.0,228.96,229.01,228.31,228.56,10878.0
2020-01-13 10:40:00,228.53,228.58,227.62,227.77,24111.0,228.53,228.58,227.62,227.77,24111.0
2020-01-13 10:50:00,227.8,228.1,227.74,227.82,13895.0,227.8,228.1,227.74,227.82,13895.0
2020-01-13 11:00:00,227.7,227.7,226.88,226.93,10571.0,227.7,227.7,226.88,226.93,10571.0
2020-01-13 11:10:00,226.93,227.06,226.72,227.04,10592.0,226.93,227.06,226.72,227.04,10592.0
2020-01-13 11:20:00,227.17,227.18,226.32,226.32,18084.0,227.17,227.18,226.32,226.32,18084.0
2020-01-13 11:30:00,226.32,226.53,225.4,225.88,15567.0,226.32,226.53,225.4,225.88,15567.0
2020-01-13 11:40:00,226.02,226.46,225.93,226.33,5935.0,226.02,226.46,225.93,226.33,5935.0
2020-01-13 11:50:00,226.19,226.77,226.07,226.52,16030.0,226.19,226.77,226.07,226.52,16030.0
2020-01-13 12:00:00,226.46,227.11,226.45,226.7,8671.0,226.46,227.11,226.45,226.7,8671.0
2020-01-13 12:10:00,226.65,226.87,226.64,226.76,3600.0,226.65,226.87,226.64,226.76,3600.0
2020-01-13 12:20:00,226.66,226.78,226.26,226.56,5965.0,226.66,226.78,226.26,226.56,5965.0
2020-01-13 12:30:00,226.62,226.79,226.35,226.35,4689.0,226.62,226.79,226.35,226.35,4689.0
2020-01-13 12:40:00,226.36,226.55,226.35,226.54,3152.0,226.36,226.55,226.35,226.54,3152.0
2020-01-13 12:50:00,226.45,226.66,226.38,226.48,9853.0,226.45,226.66,226.38,226.48,9853.0
2020-01-13 13:00:00,226.43,226.47,226.3,226.46,4700.0,226.43,226.47,226.3,226.46,4700.0
2020-01-13 13:10:00,226.33,226.38,226.06,226.18,11690.0,226.33,226.38,226.06,226.18,11690.0
2020-01-13 13:20:00,226.25,226.46,225.63,225.64,6805.0,226.25,226.46,225.63,225.64,6805.0
2020-01-13 13:30:00,225.65,225.72,225.29,225.44,8762.0,225.65,225.72,225.29,225.44,8762.0
2020-01-13 13:40:00,225.44,225.45,224.56,224.68,16798.0,225.44,225.45,224.56,224.68,16798.0
2020-01-13 13:50:00,224.72,224.97,224.61,224.72,16088.0,224.72,224.97,224.61,224.72,16088.0
2020-01-13 14:00:00,224.75,225.1,224.68,225.07,8714.0,224.75,225.1,224.68,225.07,8714.0
2020-01-13 14:10:00,225.19,225.19,224.86,224.99,7844.0,225.19,225.19,224.86,224.99,7844.0
2020-01-13 14:20:00,225.05,225.79,225.03,225.79,11628.0,225.05,225.79,225.03,225.79,11628.0
2020-01-13 14:30:00,225.76,226.12,225.35,226.03,18957.0,225.76,226.12,225.35,226.03,18957.0
2020-01-13 14:40:00,226.06,226.21,225.49,226.2,16786.0,226.06,226.21,225.49,226.2,16786.0
2020-01-13 14:50:00,226.23,226.28,225.89,226.05,12913.0,226.23,226.28,225.89,226.05,12913.0
2020-01-13 15:00:00,226.13,226.29,226.05,226.17,6197.0,226.13,226.29,226.05,226.17,6197.0
2020-01-13 15:10:00,226.23,226.6,226.17,226.3,9098.0,226.23,226.6,226.17,226.3,9098.0
2020-01-13 15:20:00,226.27,226.6,226.22,226.44,6973.0,226.27,226.6,226.22,226.44,6973.0
2020-01-13 15:30:00,226.44,226.61,226.37,226.41,12855.0,226.44,226.61,226.37,226.41,12855.0
2020-01-13 15:40:00,226.39,226.39,225.95,226.18,11993.0,226.39,226.39,225.95,226.18,11993.0
2020-01-13 15:50:00,226.21,226.75,226.18,226.46,56204.0,226.21,226.75,226.18,226.46,56204.0
2020-01-14 09:30:00,226.44,227.01,225.95,226.29,23505.0,226.44,227.01,225.95,226.29,23505.0
2020-01-14 09:40:00,226.41,226.63,225.53,225.93,6488.0,226.41,226.63,225.53,225.93,6488.0
2020-01-14 09:50:00,225.99,226.47,225.78,225.86,48447.0,225.99,226.47,225.78,225.86,48447.0
2020-01-14 10:00:00,226.0,226.35,225.67,226.16,23929.0,226.0,226.35,225.67,226.16,23929.0
2020-01-14 10:10:00,226.2,226.35,226.02,226.26,18047.0,226.2,226.35,226.02,226.26,18047.0
2020-01-14 10:20:00,226.3,227.25,226.27,227.15,8644.0,226.3,227.25,226.27,227.15,8644.0
2020-01-14 10:30:00,227.23,227.23,226.74,226.93,7611.0,227.23,227.23,226.74,226.93,7611.0
2020-01-14 10:40:00,227.19,227.38,226.69,226.7,4360.0,227.19,227.38,226.69,226.7,4360.0
2020-01-14 10:50:00,226.8,227.08,226.65,226.66,14604.0,226.8,227.08,226.65,226.66,14604.0
2020-01-14 11:00:00,226.7,227.35,226.69,227.35,11996.0,226.7,227.35,226.69,227.35,11996.0
2020-01-14 11:10:00,227.37,227.45,226.88,226.88,6155.0,227.37,227.45,226.88,226.88,6155.0
2020-01-14 11:20:00,226.84,227.34,226.77,227.33,4318.0,226.84,227.34,226.77,227.33,4318.0
2020-01-14 11:30:00,227.34,227.45,227.1,227.44,3260.0,227.34,227.45,227.1,227.44,3260.0
2020-01-14 11:40:00,227.5,227.64,227.46,227.6,3681.0,227.5,227.64,227.46,227.6,3681.0
2020-01-14 11:50:00,227.53,227.6,227.29,227.29,4100.0,227.53,227.6,227.29,227.29,4100.0
2020-01-14 12:00:00,227.24,227.51,227.23,227.33,4710.0,227.24,227.51,227.23,227.33,4710.0
2020-01-14 12:10:00,227.33,227.63,227.14,227.3,8731.0,227.33,227.63,227.14,227.3,8731.0
2020-01-14 12:20:00,227.43,227.75,227.43,227.63,9285.0,227.43,227.75,227.43,227.63,9285.0
2020-01-14 12:30:00,227.66,228.12,227.66,227.99,8804.0,227.66,228.12,227.66,227.99,8804.0
2020-01-14 12:40:00,227.93,228.02,227.63,228.02,5024.0,227.93,228.02,227.63,228.02,5024.0
2020-01-14 12:50:00,227.92,228.18,227.91,227.92,25023.0,227.92,228.18,227.91,227.92,25023.0
2020-01-14 13:00:00,227.97,228.3,227.91,228.02,11892.0,227.97,228.3,227.91,228.02,11892.0
2020-01-14 13:10:00,228.06,228.15,227.61,227.69,5172.0,228.06,228.15,227.61,227.69,5172.0
2020-01-14 13:20:00,227.73,228.21,227.61,228.11,6634.0,227.73,228.21,227.61,228.11,6634.0
2020-01-14 13:30:00,228.03,228.19,227.17,227.88,13493.0,228.03,228.19,227.17,227.88,13493.0
2020-01-14 13:40:00,227.91,228.0,227.3,227.64,8576.0,227.91,228.0,227.3,227.64,8576.0
2020-01-14 13:50:00,227.7,227.96,227.57,227.66,8527.0,227.7,227.96,227.57,227.66,8527.0
2020-01-14 14:00:00,227.66,227.97,227.42,227.93,6889.0,227.66,227.97,227.42,227.93,6889.0
2020-01-14 14:10:00,227.86,228.36,227.75,228.26,10425.0,227.86,228.36,227.75,228.26,10425.0
2020-01-14 14:20:00,228.22,228.89,228.17,228.89,6003.0,228.22,228.89,228.17,228.89,6003.0
2020-01-14 14:30:00,228.8,229.29,228.77,229.09,13701.0,228.8,229.29,228.77,229.09,13701.0
2020-01-14 14:40:00,229.06,229.2,228.75,228.8,9733.0,229.06,229.2,228.75,228.8,9733.0
2020-01-14 14:50:00,228.87,228.97,228.49,228.59,7280.0,228.87,228.97,228.49,228.59,7280.0
2020-01-14 15:00:00,228.73,228.84,228.32,228.38,6806.0,228.73,228.84,228.32,228.38,6806.0
2020-01-14 15:10:00,228.39,228.47,228.2,228.29,6817.0,228.39,228.47,228.2,228.29,6817.0
2020-01-14 15:20:00,228.39,228.57,228.29,228.33,5939.0,228.39,228.57,228.29,228.33,5939.0
2020-01-14 15:30:00,228.33,229.23,228.3,229.23,17113.0,228.33,229.23,228.3,229.23,17113.0
2020-01-14 15:40:00,229.25,229.35,229.05,229.11,26956.0,229.25,229.35,229.05,229.11,26956.0
2020-01-14 15:50:00,229.06,229.8,228.53,229.79,132186.0,229.06,229.8,228.53,229.79,132186.0
2020-01-15 09:30:00,230.02,230.52,228.78,229.77,60104.0,230.02,230.52,228.78,229.77,60104.0
2020-01-15 09:40:00,229.56,230.78,229.35,230.77,11962.0,229.56,230.78,229.35,230.77,11962.0
2020-01-15 09:50:00,230.75,231.4,230.38,230.41,10219.0,230.75,231.4,230.38,230.41,10219.0
2020-01-15 10:00:00,230.43,231.08,230.24,230.96,15629.0,230.43,231.08,230.24,230.96,15629.0
2020-01-15 10:10:00,231.07,231.46,230.49,231.35,11904.0,231.07,231.46,230.49,231.35,11904.0
2020-01-15 10:20:00,231.33,231.36,230.75,230.92,15696.0,231.33,231.36,230.75,230.92,15696.0
2020-01-15 10:30:00,231.04,232.47,231.04,232.3,28222.0,231.04,232.47,231.04,232.3,28222.0
2020-01-15 10:40:00,232.4,232.45,232.1,232.27,9696.0,232.4,232.45,232.1,232.27,9696.0
2020-01-15 10:50:00,232.2,232.45,231.97,232.0,8165.0,232.2,232.45,231.97,232.0,8165.0
2020-01-15 11:00:00,232.02,232.2,231.72,231.83,22110.0,232.02,232.2,231.72,231.83,22110.0
2020-01-15 11:10:00,231.86,232.28,231.7,232.03,40063.0,231.86,232.28,231.7,232.03,40063.0
2020-01-15 11:20:00,232.0,232.28,231.97,232.28,12839.0,232.0,232.28,231.97,232.28,12839.0
2020-01-15 11:30:00,232.28,232.29,232.11,232.28,5972.0,232.28,232.29,232.11,232.28,5972.0
2020-01-15 11:40:00,232.28,232.6,232.25,232.42,7652.0,232.28,232.6,232.25,232.42,7652.0
2020-01-15 11:50:00,232.38,232.63,232.32,232.63,18967.0,232.38,232.63,232.32,232.63,18967.0
2020-01-15 12:00:00,232.65,232.98,232.64,232.78,19899.0,232.65,232.98,232.64,232.78,19899.0
2020-01-15 12:10:00,232.86,233.11,232.81,232.86,17857.0,232.86,233.11,232.81,232.86,17857.0
2020-01-15 12:20:00,232.88,233.54,232.88,233.4,16961.0,232.88,233.54,232.88,233.4,16961.0
2020-01-15 12:30:00,233.37,233.66,232.72,232.97,18798.0,233.37,233.66,232.72,232.97,18798.0
2020-01-15 12:40:00,232.94,233.15,232.78,232.79,27888.0,232.94,233.15,232.78,232.79,27888.0
2020-01-15 12:50:00,232.73,233.09,232.61,232.94,36678.0,232.73,233.09,232.61,232.94,36678.0
2020-01-15 13:00:00,233.03,233.4,232.95,233.22,20504.0,233.03,233.4,232.95,233.22,20504.0
2020-01-15 13:10:00,233.2,233.3,232.64,233.08,18047.0,233.2,233.3,232.64,233.08,18047.0
2020-01-15 13:20:00,233.09,233.27,232.7,233.1,27772.0,233.09,233.27,232.7,233.1,27772.0
2020-01-15 13:30:00,233.16,233.46,232.87,233.43,15621.0,233.16,233.46,232.87,233.43,15621.0
2020-01-15 13:40:00,233.41,233.55,232.82,232.85,21026.0,233.41,233.55,232.82,232.85,21026.0
2020-01-15 13:50:00,232.88,232.98,232.72,232.91,9543.0,232.88,232.98,232.72,232.91,9543.0
2020-01-15 14:00:00,233.01,233.81,232.87,233.71,15490.0,233.01,233.81,232.87,233.71,15490.0
2020-01-15 14:10:00,233.68,234.21,233.65,234.21,17186.0,233.68,234.21,233.65,234.21,17186.0
2020-01-15 14:20:00,234.21,234.33,234.06,234.16,8955.0,234.21,234.33,234.06,234.16,8955.0
2020-01-15 14:30:00,234.17,234.27,234.0,234.03,18573.0,234.17,234.27,234.0,234.03,18573.0
2020-01-15 14:40:00,234.0,234.09,233.73,234.03,27291.0,234.0,234.09,233.73,234.03,27291.0
2020-01-15 14:50:00,234.0,234.19,233.81,233.86,7750.0,234.0,234.19,233.81,233.86,7750.0
2020-01-15 15:00:00,233.83,233.88,233.37,233.54,20336.0,233.83,233.88,233.37,233.54,20336.0
2020-01-15 15:10:00,233.48,233.91,233.46,233.77,15563.0,233.48,233.91,233.46,233.77,15563.0
2020-01-15 15:20:00,233.72,234.0,233.64,234.0,49408.0,233.72,234.0,233.64,234.0,49408.0
2020-01-15 15:30:00,233.97,234.27,233.95,234.0,26478.0,233.97,234.27,233.95,234.0,26478.0
2020-01-15 15:40:00,233.97,234.23,233.85,234.0,41781.0,233.97,234.23,233.85,234.0,41781.0
2020-01-15 15:50:00,234.07,234.16,233.77,234.16,101081.0,234.07,234.16,233.77,234.16,101081.0
2020-01-16 09:30:00,234.27,235.55,233.3,235.22,58580.0,234.27,235.55,233.3,235.22,58580.0
2020-01-16 09:40:00,235.32,235.54,234.54,235.16,31431.0,235.32,235.54,234.54,235.16,31431.0
2020-01-16 09:50:00,235.17,235.55,234.71,235.55,27121.0,235.17,235.55,234.71,235.55,27121.0
2020-01-16 10:00:00,235.4,235.69,235.27,235.69,48832.0,235.4,235.69,235.27,235.69,48832.0
2020-01-16 10:10:00,235.68,235.78,235.26,235.37,33777.0,235.68,235.78,235.26,235.37,33777.0
2020-01-16 10:20:00,235.37,235.58,235.19,235.5,61577.0,235.37,235.58,235.19,235.5,61577.0
2020-01-16 10:30:00,235.45,235.57,234.96,235.22,30358.0,235.45,235.57,234.96,235.22,30358.0
2020-01-16 10:40:00,235.28,235.31,234.92,235.04,13646.0,235.28,235.31,234.92,235.04,13646.0
2020-01-16 10:50:00,235.01,235.1,234.81,235.04,33338.0,235.01,235.1,234.81,235.04,33338.0
2020-01-16 11:00:00,234.97,235.0,233.65,233.73,16448.0,234.97,235.0,233.65,233.73,16448.0
2020-01-16 11:10:00,233.8,234.33,233.79,234.04,123488.0,233.8,234.33,233.79,234.04,123488.0
2020-01-16 11:20:00,233.99,234.37,233.93,234.24,42192.0,233.99,234.37,233.93,234.24,42192.0
2020-01-16 11:30:00,234.25,234.41,234.12,234.39,26845.0,234.25,234.41,234.12,234.39,26845.0
2020-01-16 11:40:00,234.45,234.54,234.21,234.3,15403.0,234.45,234.54,234.21,234.3,15403.0
2020-01-16 11:50:00,234.24,234.42,234.17,234.29,22809.0,234.24,234.42,234.17,234.29,22809.0
2020-01-16 12:00:00,234.29,234.6,234.26,234.44,27830.0,234.29,234.6,234.26,234.44,27830.0
2020-01-16 12:10:00,234.48,234.71,234.4,234.66,10914.0,234.48,234.71,234.4,234.66,10914.0
2020-01-16 12:20:00,234.61,234.68,233.86,233.95,54738.0,234.61,234.68,233.86,233.95,54738.0
2020-01-16 12:30:00,233.92,234.28,233.86,234.27,39775.0,233.92,234.28,233.86,234.27,39775.0
2020-01-16 12:40:00,234.27,234.51,234.06,234.1,44943.0,234.27,234.51,234.06,234.1,44943.0
2020-01-16 12:50:00,234.11,234.14,233.88,233.99,11500.0,234.11,234.14,233.88,233.99,11500.0
2020-01-16 13:00:00,233.96,234.04,233.85,233.94,42205.0,233.96,234.04,233.85,233.94,42205.0
2020-01-16 13:10:00,233.82,234.04,233.4,233.59,26332.0,233.82,234.04,233.4,233.59,26332.0
2020-01-16 13:20:00,233.67,233.79,233.27,233.41,25233.0,233.67,233.79,233.27,233.41,25233.0
2020-01-16 13:30:00,233.37,233.88,233.37,233.8,13851.0,233.37,233.88,233.37,233.8,13851.0
2020-01-16 13:40:00,233.83,234.21,233.8,233.89,13583.0,233.83,234.21,233.8,233.89,13583.0
2020-01-16 13:50:00,233.84,234.09,233.71,234.05,72224.0,233.84,234.09,233.71,234.05,72224.0
2020-01-16 14:00:00,234.04,234.25,233.92,234.18,18374.0,234.04,234.25,233.92,234.18,18374.0
2020-01-16 14:10:00,234.16,234.32,234.06,234.2,15517.0,234.16,234.32,234.06,234.2,15517.0
2020-01-16 14:20:00,234.2,234.31,234.17,234.21,10095.0,234.2,234.31,234.17,234.21,10095.0
2020-01-16 14:30:00,234.22,234.75,234.22,234.61,20036.0,234.22,234.75,234.22,234.61,20036.0
2020-01-16 14:40:00,234.51,234.86,234.49,234.86,26784.0,234.51,234.86,234.49,234.86,26784.0
2020-01-16 14:50:00,234.86,235.11,234.82,235.11,42365.0,234.86,235.11,234.82,235.11,42365.0
2020-01-16 15:00:00,235.11,235.25,234.86,235.11,182964.0,235.11,235.25,234.86,235.11,182964.0
2020-01-16 15:10:00,235.13,235.13,234.34,234.4,52036.0,235.13,235.13,234.34,234.4,52036.0
2020-01-16 15:20:00,234.41,234.69,234.41,234.47,23646.0,234.41,234.69,234.41,234.47,23646.0
2020-01-16 15:30:00,234.47,234.93,234.44,234.87,36181.0,234.47,234.93,234.44,234.87,36181.0
2020-01-16 15:40:00,234.84,235.11,234.74,235.11,45234.0,234.84,235.11,234.74,235.11,45234.0
2020-01-16 15:50:00,235.22,235.7,235.01,235.62,105491.0,235.22,235.7,235.01,235.62,105491.0
2020-01-17 09:30:00,236.51,236.51,235.22,236.11,125347.0,236.51,236.51,235.22,236.11,125347.0
2020-01-17 09:40:00,235.95,236.22,235.48,236.22,9650.0,235.95,236.22,235.48,236.22,9650.0
2020-01-17 09:50:00,235.95,236.11,235.38,236.11,29145.0,235.95,236.11,235.38,236.11,29145.0
2020-01-17 10:00:00,236.11,236.42,235.99,236.36,9353.0,236.11,236.42,235.99,236.36,9353.0
2020-01-17 10:10:00,236.36,236.36,235.28,235.52,15200.0,236.36,236.36,235.28,235.52,15200.0
2020-01-17 10:20:00,235.51,235.53,234.98,235.01,13216.0,235.51,235.53,234.98,235.01,13216.0
2020-01-17 10:30:00,234.86,234.96,234.26,234.33,7603.0,234.86,234.96,234.26,234.33,7603.0
2020-01-17 10:40:00,234.37,234.58,233.82,234.45,8813.0,234.37,234.58,233.82,234.45,8813.0
2020-01-17 10:50:00,234.66,234.66,233.74,233.81,24129.0,234.66,234.66,233.74,233.81,24129.0
2020-01-17 11:00:00,233.79,234.07,233.29,233.38,9447.0,233.79,234.07,233.29,233.38,9447.0
2020-01-17 11:10:00,233.33,233.71,232.96,233.59,22667.0,233.33,233.71,232.96,233.59,22667.0
2020-01-17 11:20:00,233.63,234.09,233.44,233.93,12777.0,233.63,234.09,233.44,233.93,12777.0
2020-01-17 11:30:00,233.96,234.06,233.69,233.77,16466.0,233.96,234.06,233.69,233.77,16466.0
2020-01-17 11:40:00,233.79,233.91,233.53,233.72,21060.0,233.79,233.91,233.53,233.72,21060.0
2020-01-17 11:50:00,233.73,234.0,233.55,233.76,27522.0,233.73,234.0,233.55,233.76,27522.0
2020-01-17 12:00:00,233.77,234.07,233.77,233.96,10202.0,233.77,234.07,233.77,233.96,10202.0
2020-01-17 12:10:00,233.98,234.15,233.68,233.68,6289.0,233.98,234.15,233.68,233.68,6289.0
2020-01-17 12:20:00,233.68,233.84,233.36,233.68,11328.0,233.68,233.84,233.36,233.68,11328.0
2020-01-17 12:30:00,233.56,233.61,233.03,233.17,42774.0,233.56,233.61,233.03,233.17,42774.0
2020-01-17 12:40:00,233.1,233.13,232.82,233.05,18212.0,233.1,233.13,232.82,233.05,18212.0
2020-01-17 12:50:00,233.05,233.08,232.91,233.06,18964.0,233.05,233.08,232.91,233.06,18964.0
2020-01-17 13:00:00,233.06,233.24,232.91,233.0,19670.0,233.06,233.24,232.91,233.0,19670.0
2020-01-17 13:10:00,232.99,233.23,232.99,233.09,8480.0,232.99,233.23,232.99,233.09,8480.0
2020-01-17 13:20:00,233.09,233.15,233.03,233.06,17469.0,233.09,233.15,233.03,233.06,17469.0
2020-01-17 13:30:00,233.05,233.2,233.05,233.09,13753.0,233.05,233.2,233.05,233.09,13753.0
2020-01-17 13:40:00,233.05,233.24,232.92,233.24,20605.0,233.05,233.24,232.92,233.24,20605.0
2020-01-17 13:50:00,233.24,233.52,233.22,233.43,12400.0,233.24,233.52,233.22,233.43,12400.0
2020-01-17 14:00:00,233.44,233.93,233.44,233.87,25526.0,233.44,233.93,233.44,233.87,25526.0
2020-01-17 14:10:00,233.86,234.08,233.86,234.01,29662.0,233.86,234.08,233.86,234.01,29662.0
2020-01-17 14:20:00,234.01,234.3,233.95,234.3,21823.0,234.01,234.3,233.95,234.3,21823.0
2020-01-17 14:30:00,234.31,234.34,233.93,234.04,9139.0,234.31,234.34,233.93,234.04,9139.0
2020-01-17 14:40:00,234.02,234.29,234.01,234.14,10164.0,234.02,234.29,234.01,234.14,10164.0
2020-01-17 14:50:00,234.11,234.39,234.06,234.34,15343.0,234.11,234.39,234.06,234.34,15343.0
2020-01-17 15:00:00,234.35,234.54,234.33,234.41,28424.0,234.35,234.54,234.33,234.41,28424.0
2020-01-17 15:10:00,234.45,234.75,234.36,234.69,20601.0,234.45,234.75,234.36,234.69,20601.0
2020-01-17 15:20:00,234.65,235.07,234.62,235.01,62689.0,234.65,235.07,234.62,235.01,62689.0
2020-01-17 15:30:00,235.01,235.27,234.93,235.0,23251.0,235.01,235.27,234.93,235.0,23251.0
2020-01-17 15:40:00,234.95,235.33,234.89,235.18,32545.0,234.95,235.33,234.89,235.18,32545.0
2020-01-17 15:50:00,235.25,236.31,234.98,235.82,163800.0,235.25,236.31,234.98,235.82,163800.0
2020-01-21 09:30:00,235.84,236.33,234.11,235.55,33349.0,235.84,236.33,234.11,235.55,33349.0
2020-01-21 09:40:00,235.05,236.27,235.05,236.21,9701.0,235.05,236.27,235.05,236.21,9701.0
2020-01-21 09:50:00,236.24,237.03,236.16,236.28,60803.0,236.24,237.03,236.16,236.28,60803.0
2020-01-21 10:00:00,236.57,237.2,236.34,236.9,8415.0,236.57,237.2,236.34,236.9,8415.0
2020-01-21 10:10:00,236.9,236.93,235.94,235.96,3253.0,236.9,236.93,235.94,235.96,3253.0
2020-01-21 10:20:00,235.74,235.92,235.31,235.44,12884.0,235.74,235.92,235.31,235.44,12884.0
2020-01-21 10:30:00,235.32,235.33,234.38,234.47,8648.0,235.32,235.33,234.38,234.47,8648.0
2020-01-21 10:40:00,234.59,234.69,234.42,234.55,8650.0,234.59,234.69,234.42,234.55,8650.0
2020-01-21 10:50:00,234.47,234.58,233.88,233.93,12806.0,234.47,234.58,233.88,233.93,12806.0
2020-01-21 11:00:00,233.97,235.2,233.97,235.0,25884.0,233.97,235.2,233.97,235.0,25884.0
2020-01-21 11:10:00,234.95,235.36,234.84,234.87,8601.0,234.95,235.36,234.84,234.87,8601.0
2020-01-21 11:20:00,234.91,235.13,234.88,234.95,9490.0,234.91,235.13,234.88,234.95,9490.0
2020-01-21 11:30:00,235.0,235.28,234.93,235.1,10171.0,235.0,235.28,234.93,235.1,10171.0
2020-01-21 11:40:00,235.02,235.19,234.8,234.99,27013.0,235.02,235.19,234.8,234.99,27013.0
2020-01-21 11:50:00,234.91,235.2,234.85,235.07,17527.0,234.91,235.2,234.85,235.07,17527.0
2020-01-21 12:00:00,235.12,235.34,235.0,235.34,5298.0,235.12,235.34,235.0,235.34,5298.0
2020-01-21 12:10:00,235.32,235.47,235.14,235.15,64137.0,235.32,235.47,235.14,235.15,64137.0
2020-01-21 12:20:00,235.04,235.04,234.27,234.47,32017.0,235.04,235.04,234.27,234.47,32017.0
2020-01-21 12:30:00,234.4,234.59,234.4,234.5,12619.0,234.4,234.59,234.4,234.5,12619.0
2020-01-21 12:40:00,234.5,234.62,234.39,234.47,20691.0,234.5,234.62,234.39,234.47,20691.0
2020-01-21 12:50:00,234.48,234.58,234.44,234.49,8159.0,234.48,234.58,234.44,234.49,8159.0
2020-01-21 13:00:00,234.52,234.73,234.52,234.63,7035.0,234.52,234.73,234.52,234.63,7035.0
2020-01-21 13:10:00,234.63,234.63,233.75,233.77,38318.0,234.63,234.63,233.75,233.77,38318.0
2020-01-21 13:20:00,233.7,233.7,233.13,233.36,9206.0,233.7,233.7,233.13,233.36,9206.0
2020-01-21 13:30:00,233.3,233.52,233.15,233.3,19385.0,233.3,233.52,233.15,233.3,19385.0
2020-01-21 13:40:00,233.28,233.71,233.15,233.65,19700.0,233.28,233.71,233.15,233.65,19700.0
2020-01-21 13:50:00,233.63,234.17,233.59,234.13,17535.0,233.63,234.17,233.59,234.13,17535.0
2020-01-21 14:00:00,234.1,234.31,233.63,234.31,15147.0,234.1,234.31,233.63,234.31,15147.0
2020-01-21 14:10:00,234.4,234.51,234.23,234.31,2200.0,234.4,234.51,234.23,234.31,2200.0
2020-01-21 14:20:00,234.34,234.41,234.1,234.15,11000.0,234.34,234.41,234.1,234.15,11000.0
2020-01-21 14:30:00,234.05,234.18,233.89,234.18,16340.0,234.05,234.18,233.89,234.18,16340.0
2020-01-21 14:40:00,234.16,234.22,233.95,233.98,3840.0,234.16,234.22,233.95,233.98,3840.0
2020-01-21 14:50:00,234.02,234.14,233.94,234.0,8118.0,234.02,234.14,233.94,234.0,8118.0
2020-01-21 15:00:00,234.01,234.19,233.89,233.97,16944.0,234.01,234.19,233.89,233.97,16944.0
2020-01-21 15:10:00,233.96,234.18,233.63,233.67,36072.0,233.96,234.18,233.63,233.67,36072.0
2020-01-21 15:20:00,233.63,234.01,233.55,233.98,40903.0,233.63,234.01,233.55,233.98,40903.0
2020-01-21 15:30:00,233.9,234.1,233.89,233.94,16046.0,233.9,234.1,233.89,233.94,16046.0
2020-01-21 15:40:00,233.95,234.17,233.83,233.88,29806.0,233.95,234.17,233.83,233.88,29806.0
2020-01-21 15:50:00,233.97,234.37,233.83,233.92,74303.0,233.97,234.37,233.83,233.92,74303.0
2020-01-22 09:30:00,234.94,236.32,234.94,236.3,24371.0,234.94,236.32,234.94,236.3,24371.0
2020-01-22 09:40:00,236.32,237.25,236.12,237.25,25768.0,236.32,237.25,236.12,237.25,25768.0
2020-01-22 09:50:00,237.16,237.47,236.53,236.58,14131.0,237.16,237.47,236.53,236.58,14131.0
2020-01-22 10:00:00,236.56,236.99,236.27,236.89,21283.0,236.56,236.99,236.27,236.89,21283.0
2020-01-22 10:10:00,236.87,237.12,236.58,237.02,27891.0,236.87,237.12,236.58,237.02,27891.0
2020-01-22 10:20:00,237.08,237.35,236.76,236.88,8415.0,237.08,237.35,236.76,236.88,8415.0
2020-01-22 10:30:00,236.89,237.19,236.88,236.98,17816.0,236.89,237.19,236.88,236.98,17816.0
2020-01-22 10:40:00,236.98,237.15,236.91,236.92,19660.0,236.98,237.15,236.91,236.92,19660.0
2020-01-22 10:50:00,236.96,237.15,236.5,236.51,28258.0,236.96,237.15,236.5,236.51,28258.0
2020-01-22 11:00:00,236.39,236.67,236.22,236.3,7137.0,236.39,236.67,236.22,236.3,7137.0
2020-01-22 11:10:00,236.23,236.23,235.41,235.57,7499.0,236.23,236.23,235.41,235.57,7499.0
2020-01-22 11:20:00,235.58,235.94,235.43,235.89,13244.0,235.58,235.94,235.43,235.89,13244.0
2020-01-22 11:30:00,235.89,236.28,235.88,236.21,9157.0,235.89,236.28,235.88,236.21,9157.0
2020-01-22 11:40:00,236.24,236.29,235.76,235.93,15370.0,236.24,236.29,235.76,235.93,15370.0
2020-01-22 11:50:00,235.96,236.09,235.49,235.56,78107.0,235.96,236.09,235.49,235.56,78107.0
2020-01-22 12:00:00,235.56,235.67,235.37,235.58,19334.0,235.56,235.67,235.37,235.58,19334.0
2020-01-22 12:10:00,235.58,235.63,235.32,235.32,35540.0,235.58,235.63,235.32,235.32,35540.0
2020-01-22 12:20:00,235.26,235.4,235.05,235.19,15979.0,235.26,235.4,235.05,235.19,15979.0
2020-01-22 12:30:00,235.14,235.2,234.9,234.9,2914.0,235.14,235.2,234.9,234.9,2914.0
2020-01-22 12:40:00,234.95,235.24,234.78,234.78,10188.0,234.95,235.24,234.78,234.78,10188.0
2020-01-22 12:50:00,234.69,234.79,234.49,234.67,4137.0,234.69,234.79,234.49,234.67,4137.0
2020-01-22 13:00:00,234.67,234.91,234.66,234.83,1931.0,234.67,234.91,234.66,234.83,1931.0
2020-01-22 13:10:00,234.91,234.95,234.75,234.83,1772.0,234.91,234.95,234.75,234.83,1772.0
2020-01-22 13:20:00,234.92,235.59,234.74,235.54,41335.0,234.92,235.59,234.74,235.54,41335.0
2020-01-22 13:30:00,235.58,236.02,235.5,235.67,4553.0,235.58,236.02,235.5,235.67,4553.0
2020-01-22 13:40:00,235.6,235.82,235.5,235.5,5483.0,235.6,235.82,235.5,235.5,5483.0
2020-01-22 13:50:00,235.56,235.77,235.46,235.59,35743.0,235.56,235.77,235.46,235.59,35743.0
2020-01-22 14:00:00,235.6,235.89,235.54,235.7,6854.0,235.6,235.89,235.54,235.7,6854.0
2020-01-22 14:10:00,235.7,235.77,235.53,235.53,3000.0,235.7,235.77,235.53,235.53,3000.0
2020-01-22 14:20:00,235.59,235.62,235.42,235.61,9403.0,235.59,235.62,235.42,235.61,9403.0
2020-01-22 14:30:00,235.57,235.67,235.16,235.29,8007.0,235.57,235.67,235.16,235.29,8007.0
2020-01-22 14:40:00,235.17,235.64,235.07,235.57,21759.0,235.17,235.64,235.07,235.57,21759.0
2020-01-22 14:50:00,235.62,235.71,235.5,235.54,7786.0,235.62,235.71,235.5,235.54,7786.0
2020-01-22 15:00:00,235.59,235.59,235.11,235.13,19087.0,235.59,235.59,235.11,235.13,19087.0
2020-01-22 15:10:00,235.2,235.2,234.81,234.86,6110.0,235.2,235.2,234.81,234.86,6110.0
2020-01-22 15:20:00,234.81,234.97,234.46,234.71,26164.0,234.81,234.97,234.46,234.71,26164.0
2020-01-22 15:30:00,234.75,235.16,234.65,234.77,17312.0,234.75,235.16,234.65,234.77,17312.0
2020-01-22 15:40:00,234.78,234.84,234.4,234.77,34088.0,234.78,234.84,234.4,234.77,34088.0
2020-01-22 15:50:00,234.77,234.92,234.6,234.61,72842.0,234.77,234.92,234.6,234.61,72842.0
2020-01-23 09:30:00,235.0,235.0,231.38,233.03,30388.0,235.0,235.0,231.38,233.03,30388.0
2020-01-23 09:40:00,233.0,233.79,232.59,233.63,13497.0,233.0,233.79,232.59,233.63,13497.0
2020-01-23 09:50:00,233.8,234.64,233.74,234.07,11950.0,233.8,234.64,233.74,234.07,11950.0
2020-01-23 10:00:00,234.09,234.49,233.01,233.65,27229.0,234.09,234.49,233.01,233.65,27229.0
2020-01-23 10:10:00,233.86,234.72,233.8,234.57,5400.0,233.86,234.72,233.8,234.57,5400.0
2020-01-23 10:20:00,234.57,234.91,234.36,234.91,4918.0,234.57,234.91,234.36,234.91,4918.0
2020-01-23 10:30:00,234.88,235.19,234.68,234.82,11267.0,234.88,235.19,234.68,234.82,11267.0
2020-01-23 10:40:00,234.83,235.13,234.76,235.06,21125.0,234.83,235.13,234.76,235.06,21125.0
2020-01-23 10:50:00,235.12,235.17,234.24,234.63,7972.0,235.12,235.17,234.24,234.63,7972.0
2020-01-23 11:00:00,234.65,235.05,234.55,234.57,20819.0,234.65,235.05,234.55,234.57,20819.0
2020-01-23 11:10:00,234.65,235.16,234.49,234.95,13127.0,234.65,235.16,234.49,234.95,13127.0
2020-01-23 11:20:00,234.95,235.06,233.94,234.16,11598.0,234.95,235.06,233.94,234.16,11598.0
2020-01-23 11:30:00,234.3,234.89,234.3,234.87,9178.0,234.3,234.89,234.3,234.87,9178.0
2020-01-23 11:40:00,234.92,235.31,234.86,235.26,6574.0,234.92,235.31,234.86,235.26,6574.0
2020-01-23 11:50:00,235.26,235.52,235.17,235.52,2650.0,235.26,235.52,235.17,235.52,2650.0
2020-01-23 12:00:00,235.56,235.63,235.02,235.26,8371.0,235.56,235.63,235.02,235.26,8371.0
2020-01-23 12:10:00,235.34,235.4,235.1,235.14,6636.0,235.34,235.4,235.1,235.14,6636.0
2020-01-23 12:20:00,235.15,235.31,235.07,235.3,5328.0,235.15,235.31,235.07,235.3,5328.0
2020-01-23 12:30:00,235.3,235.51,235.3,235.4,8363.0,235.3,235.51,235.3,235.4,8363.0
2020-01-23 12:40:00,235.29,235.29,234.7,234.85,11900.0,235.29,235.29,234.7,234.85,11900.0
2020-01-23 12:50:00,234.84,234.94,234.3,234.57,5647.0,234.84,234.94,234.3,234.57,5647.0
2020-01-23 13:00:00,234.61,234.99,234.48,234.89,5514.0,234.61,234.99,234.48,234.89,5514.0
2020-01-23 13:10:00,234.89,234.93,234.45,234.67,5932.0,234.89,234.93,234.45,234.67,5932.0
2020-01-23 13:20:00,234.68,234.95,234.6,234.69,4113.0,234.68,234.95,234.6,234.69,4113.0
2020-01-23 13:30:00,234.35,234.81,234.35,234.65,7302.0,234.35,234.81,234.35,234.65,7302.0
2020-01-23 13:40:00,234.68,234.98,234.67,234.83,24800.0,234.68,234.98,234.67,234.83,24800.0
2020-01-23 13:50:00,234.93,235.03,234.58,234.66,3716.0,234.93,235.03,234.58,234.66,3716.0
2020-01-23 14:00:00,234.67,234.99,234.57,234.99,3413.0,234.67,234.99,234.57,234.99,3413.0
2020-01-23 14:10:00,234.93,235.04,234.75,235.01,7100.0,234.93,235.04,234.75,235.01,7100.0
2020-01-23 14:20:00,235.15,235.23,234.77,234.77,6800.0,235.15,235.23,234.77,234.77,6800.0
2020-01-23 14:30:00,234.81,235.3,234.79,235.21,3800.0,234.81,235.3,234.79,235.21,3800.0
2020-01-23 14:40:00,235.28,235.28,235.05,235.11,6136.0,235.28,235.28,235.05,235.11,6136.0
2020-01-23 14:50:00,235.13,235.46,235.13,235.43,2850.0,235.13,235.46,235.13,235.43,2850.0
2020-01-23 15:00:00,235.39,235.43,235.18,235.25,11109.0,235.39,235.43,235.18,235.25,11109.0
2020-01-23 15:10:00,234.97,235.0,234.57,234.58,6560.0,234.97,235.0,234.57,234.58,6560.0
2020-01-23 15:20:00,234.55,234.69,234.07,234.32,10537.0,234.55,234.69,234.07,234.32,10537.0
2020-01-23 15:30:00,234.33,234.59,234.3,234.44,7282.0,234.33,234.59,234.3,234.44,7282.0
2020-01-23 15:40:00,234.54,234.69,234.28,234.62,23808.0,234.54,234.69,234.28,234.62,23808.0
2020-01-23 15:50:00,234.5,234.56,233.66,233.74,104770.0,234.5,234.56,233.66,233.74,104770.0
2020-01-24 09:30:00,234.07,235.18,232.51,232.98,21301.0,234.07,235.18,232.51,232.98,21301.0
2020-01-24 09:40:00,232.85,233.68,232.74,233.24,24062.0,232.85,233.68,232.74,233.24,24062.0
2020-01-24 09:50:00,233.4,233.51,232.44,233.41,14531.0,233.4,233.51,232.44,233.41,14531.0
2020-01-24 10:00:00,233.4,233.52,232.73,233.2,13496.0,233.4,233.52,232.73,233.2,13496.0
2020-01-24 10:10:00,233.23,233.23,232.4,232.76,13052.0,233.23,233.23,232.4,232.76,13052.0
2020-01-24 10:20:00,232.75,232.75,231.86,231.99,9709.0,232.75,232.75,231.86,231.99,9709.0
2020-01-24 10:30:00,231.82,232.2,231.69,232.1,9896.0,231.82,232.2,231.69,232.1,9896.0
2020-01-24 10:40:00,232.09,232.1,231.59,231.73,12692.0,232.09,232.1,231.59,231.73,12692.0
2020-01-24 10:50:00,231.74,231.93,231.5,231.88,5320.0,231.74,231.93,231.5,231.88,5320.0
2020-01-24 11:00:00,231.87,232.6,231.85,232.6,7905.0,231.87,232.6,231.85,232.6,7905.0
2020-01-24 11:10:00,232.56,232.74,231.44,231.47,13573.0,232.56,232.74,231.44,231.47,13573.0
2020-01-24 11:20:00,231.67,231.67,230.78,231.66,13036.0,231.67,231.67,230.78,231.66,13036.0
2020-01-24 11:30:00,231.8,231.88,231.32,231.85,4587.0,231.8,231.88,231.32,231.85,4587.0
2020-01-24 11:40:00,231.82,231.97,231.31,231.42,6652.0,231.82,231.97,231.31,231.42,6652.0
2020-01-24 11:50:00,231.2,231.73,231.19,231.39,4700.0,231.2,231.73,231.19,231.39,4700.0
2020-01-24 12:00:00,231.24,231.41,230.89,231.41,6794.0,231.24,231.41,230.89,231.41,6794.0
2020-01-24 12:10:00,231.29,231.62,230.9,230.9,8196.0,231.29,231.62,230.9,230.9,8196.0
2020-01-24 12:20:00,230.93,231.57,230.93,231.55,7575.0,230.93,231.57,230.93,231.55,7575.0
2020-01-24 12:30:00,231.5,231.9,231.33,231.71,15200.0,231.5,231.9,231.33,231.71,15200.0
2020-01-24 12:40:00,231.8,232.02,231.48,231.57,6138.0,231.8,232.02,231.48,231.57,6138.0
2020-01-24 12:50:00,231.68,231.94,231.48,231.92,6350.0,231.68,231.94,231.48,231.92,6350.0
2020-01-24 13:00:00,231.92,231.92,231.12,231.34,8700.0,231.92,231.92,231.12,231.34,8700.0
2020-01-24 13:10:00,231.34,231.34,230.84,230.92,8273.0,231.34,231.34,230.84,230.92,8273.0
2020-01-24 13:20:00,230.82,231.51,230.78,230.78,5405.0,230.82,231.51,230.78,230.78,5405.0
2020-01-24 13:30:00,230.81,230.82,230.04,230.15,20283.0,230.81,230.82,230.04,230.15,20283.0
2020-01-24 13:40:00,230.1,230.11,229.51,229.67,15551.0,230.1,230.11,229.51,229.67,15551.0
2020-01-24 13:50:00,229.86,230.66,229.5,230.65,13548.0,229.86,230.66,229.5,230.65,13548.0
2020-01-24 14:00:00,230.55,230.57,229.91,230.1,11947.0,230.55,230.57,229.91,230.1,11947.0
2020-01-24 14:10:00,230.06,230.07,229.29,229.31,7041.0,230.06,230.07,229.29,229.31,7041.0
2020-01-24 14:20:00,229.22,229.44,228.9,228.95,14698.0,229.22,229.44,228.9,228.95,14698.0
2020-01-24 14:30:00,229.01,229.37,228.54,228.89,20283.0,229.01,229.37,228.54,228.89,20283.0
2020-01-24 14:40:00,229.09,229.18,228.41,228.56,16456.0,229.09,229.18,228.41,228.56,16456.0
2020-01-24 14:50:00,228.67,229.92,228.66,229.84,9258.0,228.67,229.92,228.66,229.84,9258.0
2020-01-24 15:00:00,229.84,229.88,229.43,229.44,17953.0,229.84,229.88,229.43,229.44,17953.0
2020-01-24 15:10:00,229.33,229.66,229.19,229.44,13783.0,229.33,229.66,229.19,229.44,13783.0
2020-01-24 15:20:00,229.36,229.68,229.28,229.48,10502.0,229.36,229.68,229.28,229.48,10502.0
2020-01-24 15:30:00,229.3,229.4,228.86,228.86,14101.0,229.3,229.4,228.86,228.86,14101.0
2020-01-24 15:40:00,228.89,229.2,228.62,229.19,16429.0,228.89,229.2,228.62,229.19,16429.0
2020-01-24 15:50:00,229.12,229.45,228.93,229.04,64791.0,229.12,229.45,228.93,229.04,64791.0
2020-01-27 09:30:00,226.86,227.62,226.07,227.52,39124.0,226.86,227.62,226.07,227.52,39124.0
2020-01-27 09:40:00,227.71,227.72,227.02,227.26,17136.0,227.71,227.72,227.02,227.26,17136.0
2020-01-27 09:50:00,227.35,227.91,226.72,227.02,6146.0,227.35,227.91,226.72,227.02,6146.0
2020-01-27 10:00:00,227.26,227.61,226.92,227.53,10803.0,227.26,227.61,226.92,227.53,10803.0
2020-01-27 10:10:00,227.39,227.69,227.01,227.16,19202.0,227.39,227.69,227.01,227.16,19202.0
2020-01-27 10:20:00,226.93,228.04,226.88,227.84,9079.0,226.93,228.04,226.88,227.84,9079.0
2020-01-27 10:30:00,227.88,228.06,227.54,227.73,11079.0,227.88,228.06,227.54,227.73,11079.0
2020-01-27 10:40:00,227.73,228.0,227.71,227.91,6648.0,227.73,228.0,227.71,227.91,6648.0
2020-01-27 10:50:00,227.94,227.94,227.26,227.74,4525.0,227.94,227.94,227.26,227.74,4525.0
2020-01-27 11:00:00,227.74,228.35,227.53,227.53,6929.0,227.74,228.35,227.53,227.53,6929.0
2020-01-27 11:10:00,227.62,227.76,227.2,227.66,11597.0,227.62,227.76,227.2,227.66,11597.0
2020-01-27 11:20:00,227.67,227.91,227.29,227.77,11843.0,227.67,227.91,227.29,227.77,11843.0
2020-01-27 11:30:00,227.97,228.66,227.95,228.46,5979.0,227.97,228.66,227.95,228.46,5979.0
2020-01-27 11:40:00,228.58,228.58,227.4,227.46,9926.0,228.58,228.58,227.4,227.46,9926.0
2020-01-27 11:50:00,227.45,228.07,227.38,227.78,15840.0,227.45,228.07,227.38,227.78,15840.0
2020-01-27 12:00:00,227.64,228.2,227.5,228.19,11120.0,227.64,228.2,227.5,228.19,11120.0
2020-01-27 12:10:00,228.18,228.42,228.06,228.42,6257.0,228.18,228.42,228.06,228.42,6257.0
2020-01-27 12:20:00,228.53,228.67,228.08,228.13,7634.0,228.53,228.67,228.08,228.13,7634.0
2020-01-27 12:30:00,228.07,228.13,227.91,227.98,4334.0,228.07,228.13,227.91,227.98,4334.0
2020-01-27 12:40:00,228.05,228.39,228.05,228.21,5196.0,228.05,228.39,228.05,228.21,5196.0
2020-01-27 12:50:00,228.26,228.33,227.69,227.79,4915.0,228.26,228.33,227.69,227.79,4915.0
2020-01-27 13:00:00,227.72,227.98,227.4,227.4,5405.0,227.72,227.98,227.4,227.4,5405.0
2020-01-27 13:10:00,227.43,227.92,227.4,227.91,8382.0,227.43,227.92,227.4,227.91,8382.0
2020-01-27 13:20:00,227.91,228.05,227.59,227.76,5664.0,227.91,228.05,227.59,227.76,5664.0
2020-01-27 13:30:00,227.7,227.85,227.67,227.75,2362.0,227.7,227.85,227.67,227.75,2362.0
2020-01-27 13:40:00,227.72,227.98,227.65,227.81,17018.0,227.72,227.98,227.65,227.81,17018.0
2020-01-27 13:50:00,227.89,227.97,227.5,227.64,5200.0,227.89,227.97,227.5,227.64,5200.0
2020-01-27 14:00:00,227.67,227.74,227.37,227.72,8300.0,227.67,227.74,227.37,227.72,8300.0
2020-01-27 14:10:00,227.7,228.42,227.7,228.42,2900.0,227.7,228.42,227.7,228.42,2900.0
2020-01-27 14:20:00,228.39,228.61,228.02,228.61,5337.0,228.39,228.61,228.02,228.61,5337.0
2020-01-27 14:30:00,228.56,228.79,228.43,228.55,6793.0,228.56,228.79,228.43,228.55,6793.0
2020-01-27 14:40:00,228.58,228.6,227.92,227.92,9340.0,228.58,228.6,227.92,227.92,9340.0
2020-01-27 14:50:00,227.88,228.07,227.77,228.07,6168.0,227.88,228.07,227.77,228.07,6168.0
2020-01-27 15:00:00,228.06,228.34,227.93,228.27,5524.0,228.06,228.34,227.93,228.27,5524.0
2020-01-27 15:10:00,228.23,228.24,227.9,228.04,8042.0,228.23,228.24,227.9,228.04,8042.0
2020-01-27 15:20:00,228.08,228.09,227.65,227.96,9771.0,228.08,228.09,227.65,227.96,9771.0
2020-01-27 15:30:00,227.95,227.97,227.47,227.59,9430.0,227.95,227.97,227.47,227.59,9430.0
2020-01-27 15:40:00,227.68,228.16,227.54,227.54,13297.0,227.68,228.16,227.54,227.54,13297.0
2020-01-27 15:50:00,227.43,227.55,227.17,227.37,59449.0,227.43,227.55,227.17,227.37,59449.0
2020-01-28 09:30:00,228.53,229.4,227.64,227.79,18080.0,228.53,229.4,227.64,227.79,18080.0
2020-01-28 09:40:00,227.75,228.83,227.57,228.6,19275.0,227.75,228.83,227.57,228.6,19275.0
2020-01-28 09:50:00,228.47,228.99,228.37,228.44,16019.0,228.47,228.99,228.37,228.44,16019.0
2020-01-28 10:00:00,228.54,229.95,228.44,229.82,7593.0,228.54,229.95,228.44,229.82,7593.0
2020-01-28 10:10:00,229.97,230.08,229.42,229.53,6940.0,229.97,230.08,229.42,229.53,6940.0
2020-01-28 10:20:00,229.72,230.54,229.6,230.06,7116.0,229.72,230.54,229.6,230.06,7116.0
2020-01-28 10:30:00,230.24,230.45,229.87,230.0,3964.0,230.24,230.45,229.87,230.0,3964.0
2020-01-28 10:40:00,229.88,229.99,229.7,229.75,4220.0,229.88,229.99,229.7,229.75,4220.0
2020-01-28 10:50:00,229.76,230.07,229.66,229.69,5300.0,229.76,230.07,229.66,229.69,5300.0
2020-01-28 11:00:00,229.62,229.81,229.19,229.45,21911.0,229.62,229.81,229.19,229.45,21911.0
2020-01-28 11:10:00,229.62,230.24,229.61,230.24,4230.0,229.62,230.24,229.61,230.24,4230.0
2020-01-28 11:20:00,230.28,230.39,230.11,230.15,3606.0,230.28,230.39,230.11,230.15,3606.0
2020-01-28 11:30:00,230.21,230.48,230.08,230.48,3363.0,230.21,230.48,230.08,230.48,3363.0
2020-01-28 11:40:00,230.48,230.77,230.41,230.46,4517.0,230.48,230.77,230.41,230.46,4517.0
2020-01-28 11:50:00,230.51,230.64,230.3,230.59,5800.0,230.51,230.64,230.3,230.59,5800.0
2020-01-28 12:00:00,230.61,230.69,230.37,230.67,12555.0,230.61,230.69,230.37,230.67,12555.0
2020-01-28 12:10:00,230.73,231.13,230.7,231.06,6236.0,230.73,231.13,230.7,231.06,6236.0
2020-01-28 12:20:00,231.11,231.12,230.86,230.9,6358.0,231.11,231.12,230.86,230.9,6358.0
2020-01-28 12:30:00,230.91,231.07,230.49,230.49,8480.0,230.91,231.07,230.49,230.49,8480.0
2020-01-28 12:40:00,230.48,230.67,230.4,230.59,4659.0,230.48,230.67,230.4,230.59,4659.0
2020-01-28 12:50:00,230.51,230.51,230.23,230.43,2700.0,230.51,230.51,230.23,230.43,2700.0
2020-01-28 13:00:00,230.47,230.47,230.03,230.03,6131.0,230.47,230.47,230.03,230.03,6131.0
2020-01-28 13:10:00,230.16,230.33,230.16,230.33,3218.0,230.16,230.33,230.16,230.33,3218.0
2020-01-28 13:20:00,230.32,230.54,230.29,230.46,5392.0,230.32,230.54,230.29,230.46,5392.0
2020-01-28 13:30:00,230.47,230.64,230.47,230.6,3050.0,230.47,230.64,230.47,230.6,3050.0
2020-01-28 13:40:00,230.62,230.98,230.6,230.89,7380.0,230.62,230.98,230.6,230.89,7380.0
2020-01-28 13:50:00,230.84,231.12,230.83,231.12,4100.0,230.84,231.12,230.83,231.12,4100.0
2020-01-28 14:00:00,231.12,231.35,231.03,231.13,7100.0,231.12,231.35,231.03,231.13,7100.0
2020-01-28 14:10:00,231.15,231.34,231.07,231.19,3818.0,231.15,231.34,231.07,231.19,3818.0
2020-01-28 14:20:00,231.11,231.24,230.92,230.95,15836.0,231.11,231.24,230.92,230.95,15836.0
2020-01-28 14:30:00,230.87,231.3,230.79,231.2,3903.0,230.87,231.3,230.79,231.2,3903.0
2020-01-28 14:40:00,231.31,231.63,231.28,231.6,5678.0,231.31,231.63,231.28,231.6,5678.0
2020-01-28 14:50:00,231.52,231.53,231.11,231.26,8974.0,231.52,231.53,231.11,231.26,8974.0
2020-01-28 15:00:00,231.19,231.48,231.19,231.45,12632.0,231.19,231.48,231.19,231.45,12632.0
2020-01-28 15:10:00,231.5,232.0,231.48,231.94,9167.0,231.5,232.0,231.48,231.94,9167.0
2020-01-28 15:20:00,231.86,232.09,231.84,232.01,6215.0,231.86,232.09,231.84,232.01,6215.0
2020-01-28 15:30:00,232.02,232.04,231.42,231.47,9068.0,232.02,232.04,231.42,231.47,9068.0
2020-01-28 15:40:00,231.52,232.1,231.51,231.97,24527.0,231.52,232.1,231.51,231.97,24527.0
2020-01-28 15:50:00,231.96,232.3,231.73,231.97,64760.0,231.96,232.3,231.73,231.97,64760.0
2020-01-29 09:30:00,231.72,233.6,231.02,232.01,26800.0,231.72,233.6,231.02,232.01,26800.0
2020-01-29 09:40:00,232.06,232.66,231.31,232.2,34365.0,232.06,232.66,231.31,232.2,34365.0
2020-01-29 09:50:00,232.29,232.29,231.49,231.83,50143.0,232.29,232.29,231.49,231.83,50143.0
2020-01-29 10:00:00,231.88,232.08,231.47,231.8,7668.0,231.88,232.08,231.47,231.8,7668.0
2020-01-29 10:10:00,231.95,232.23,231.22,231.23,10461.0,231.95,232.23,231.22,231.23,10461.0
2020-01-29 10:20:00,231.3,231.7,231.14,231.49,8060.0,231.3,231.7,231.14,231.49,8060.0
2020-01-29 10:30:00,231.63,232.03,231.52,231.69,9887.0,231.63,232.03,231.52,231.69,9887.0
2020-01-29 10:40:00,231.93,232.08,231.42,231.52,13231.0,231.93,232.08,231.42,231.52,13231.0
2020-01-29 10:50:00,231.45,231.48,230.89,231.29,29701.0,231.45,231.48,230.89,231.29,29701.0
2020-01-29 11:00:00,231.34,231.48,230.57,230.7,19126.0,231.34,231.48,230.57,230.7,19126.0
2020-01-29 11:10:00,230.69,231.53,230.65,231.3,12987.0,230.69,231.53,230.65,231.3,12987.0
2020-01-29 11:20:00,231.26,231.44,231.11,231.4,9520.0,231.26,231.44,231.11,231.4,9520.0
2020-01-29 11:30:00,231.39,231.87,231.37,231.44,4721.0,231.39,231.87,231.37,231.44,4721.0
2020-01-29 11:40:00,231.61,231.9,231.44,231.9,13261.0,231.61,231.9,231.44,231.9,13261.0
2020-01-29 11:50:00,231.82,232.78,231.79,232.78,18692.0,231.82,232.78,231.79,232.78,18692.0
2020-01-29 12:00:00,232.82,233.02,232.78,233.02,3430.0,232.82,233.02,232.78,233.02,3430.0
2020-01-29 12:10:00,233.09,233.23,233.09,233.22,1298.0,233.09,233.23,233.09,233.22,1298.0
2020-01-29 12:20:00,233.15,233.15,232.94,233.02,3153.0,233.15,233.15,232.94,233.02,3153.0
2020-01-29 12:30:00,232.96,232.96,232.61,232.61,3004.0,232.96,232.96,232.61,232.61,3004.0
2020-01-29 12:40:00,232.56,232.74,232.43,232.67,4436.0,232.56,232.74,232.43,232.67,4436.0
2020-01-29 12:50:00,232.59,232.72,232.22,232.22,5299.0,232.59,232.72,232.22,232.22,5299.0
2020-01-29 13:00:00,232.22,232.44,232.13,232.13,4384.0,232.22,232.44,232.13,232.13,4384.0
2020-01-29 13:10:00,232.15,232.43,232.06,232.43,8532.0,232.15,232.43,232.06,232.43,8532.0
2020-01-29 13:20:00,232.44,232.65,232.42,232.52,4879.0,232.44,232.65,232.42,232.52,4879.0
2020-01-29 13:30:00,232.54,232.59,232.41,232.49,3160.0,232.54,232.59,232.41,232.49,3160.0
2020-01-29 13:40:00,232.54,232.59,232.14,232.5,18920.0,232.54,232.59,232.14,232.5,18920.0
2020-01-29 13:50:00,232.46,232.52,232.21,232.25,3983.0,232.46,232.52,232.21,232.25,3983.0
2020-01-29 14:00:00,232.13,232.69,231.65,232.45,26345.0,232.13,232.69,231.65,232.45,26345.0
2020-01-29 14:10:00,232.32,232.56,232.13,232.56,6922.0,232.32,232.56,232.13,232.56,6922.0
2020-01-29 14:20:00,232.59,232.68,232.39,232.51,4962.0,232.59,232.68,232.39,232.51,4962.0
2020-01-29 14:30:00,232.6,232.95,232.53,232.9,7044.0,232.6,232.95,232.53,232.9,7044.0
2020-01-29 14:40:00,232.96,233.22,232.84,233.22,6537.0,232.96,233.22,232.84,233.22,6537.0
2020-01-29 14:50:00,233.21,233.27,232.82,232.89,34138.0,233.21,233.27,232.82,232.89,34138.0
2020-01-29 15:00:00,232.99,233.11,232.66,233.06,7876.0,232.99,233.11,232.66,233.06,7876.0
2020-01-29 15:10:00,233.12,233.12,232.56,232.8,21414.0,233.12,233.12,232.56,232.8,21414.0
2020-01-29 15:20:00,232.8,233.06,232.5,233.06,11757.0,232.8,233.06,232.5,233.06,11757.0
2020-01-29 15:30:00,233.02,233.05,232.71,232.84,17421.0,233.02,233.05,232.71,232.84,17421.0
2020-01-29 15:40:00,232.83,233.04,232.63,232.87,30410.0,232.83,233.04,232.63,232.87,30410.0
2020-01-29 15:50:00,232.85,232.99,232.24,232.36,70418.0,232.85,232.99,232.24,232.36,70418.0
2020-01-30 09:30:00,230.63,231.62,228.73,231.62,27429.0,230.63,231.62,228.73,231.62,27429.0
2020-01-30 09:40:00,231.47,231.75,231.0,231.02,9196.0,231.47,231.75,231.0,231.02,9196.0
2020-01-30 09:50:00,230.87,231.35,229.91,230.2,21049.0,230.87,231.35,229.91,230.2,21049.0
2020-01-30 10:00:00,230.4,231.14,230.29,231.07,14421.0,230.4,231.14,230.29,231.07,14421.0
2020-01-30 10:10:00,231.06,231.2,229.75,229.75,11723.0,231.06,231.2,229.75,229.75,11723.0
2020-01-30 10:20:00,229.76,230.43,229.59,229.74,5736.0,229.76,230.43,229.59,229.74,5736.0
2020-01-30 10:30:00,229.73,229.73,229.06,229.12,7757.0,229.73,229.73,229.06,229.12,7757.0
2020-01-30 10:40:00,229.05,229.2,228.67,229.2,16668.0,229.05,229.2,228.67,229.2,16668.0
2020-01-30 10:50:00,229.02,229.34,228.82,229.18,21801.0,229.02,229.34,228.82,229.18,21801.0
2020-01-30 11:00:00,229.24,229.9,229.24,229.61,28832.0,229.24,229.9,229.24,229.61,28832.0
2020-01-30 11:10:00,229.71,230.08,229.5,229.66,10620.0,229.71,230.08,229.5,229.66,10620.0
2020-01-30 11:20:00,229.4,229.81,229.23,229.7,13072.0,229.4,229.81,229.23,229.7,13072.0
2020-01-30 11:30:00,229.57,230.14,229.43,229.71,5093.0,229.57,230.14,229.43,229.71,5093.0
2020-01-30 11:40:00,229.77,230.76,229.73,230.56,11038.0,229.77,230.76,229.73,230.56,11038.0
2020-01-30 11:50:00,230.57,230.95,230.3,230.3,10115.0,230.57,230.95,230.3,230.3,10115.0
2020-01-30 12:00:00,230.15,230.67,230.15,230.44,9657.0,230.15,230.67,230.15,230.44,9657.0
2020-01-30 12:10:00,230.47,230.7,230.36,230.55,10056.0,230.47,230.7,230.36,230.55,10056.0
2020-01-30 12:20:00,230.55,231.12,230.55,230.66,19269.0,230.55,231.12,230.55,230.66,19269.0
2020-01-30 12:30:00,230.69,231.31,230.56,230.71,11263.0,230.69,231.31,230.56,230.71,11263.0
2020-01-30 12:40:00,230.75,230.79,230.01,230.11,4850.0,230.75,230.79,230.01,230.11,4850.0
2020-01-30 12:50:00,230.11,230.49,229.94,229.94,7138.0,230.11,230.49,229.94,229.94,7138.0
2020-01-30 13:00:00,230.15,230.57,230.15,230.45,6485.0,230.15,230.57,230.15,230.45,6485.0
2020-01-30 13:10:00,230.52,230.6,230.43,230.49,12135.0,230.52,230.6,230.43,230.49,12135.0
2020-01-30 13:20:00,230.47,231.27,230.47,230.99,9188.0,230.47,231.27,230.47,230.99,9188.0
2020-01-30 13:30:00,230.99,231.12,230.92,230.93,8974.0,230.99,231.12,230.92,230.93,8974.0
2020-01-30 13:40:00,230.94,230.94,230.51,230.65,3971.0,230.94,230.94,230.51,230.65,3971.0
2020-01-30 13:50:00,230.55,230.7,230.42,230.42,6622.0,230.55,230.7,230.42,230.42,6622.0
2020-01-30 14:00:00,230.53,230.69,230.35,230.69,11477.0,230.53,230.69,230.35,230.69,11477.0
2020-01-30 14:10:00,230.68,230.9,230.41,230.53,13589.0,230.68,230.9,230.41,230.53,13589.0
2020-01-30 14:20:00,230.54,230.85,230.44,230.67,7066.0,230.54,230.85,230.44,230.67,7066.0
2020-01-30 14:30:00,230.66,230.66,230.34,230.41,8384.0,230.66,230.66,230.34,230.41,8384.0
2020-01-30 14:40:00,230.41,231.32,230.07,230.69,17238.0,230.41,231.32,230.07,230.69,17238.0
2020-01-30 14:50:00,230.82,231.1,230.51,230.75,25629.0,230.82,231.1,230.51,230.75,25629.0
2020-01-30 15:00:00,230.99,231.06,230.2,230.2,11510.0,230.99,231.06,230.2,230.2,11510.0
2020-01-30 15:10:00,230.25,230.62,230.04,230.56,18201.0,230.25,230.62,230.04,230.56,18201.0
2020-01-30 15:20:00,230.56,230.82,230.2,230.2,18764.0,230.56,230.82,230.2,230.2,18764.0
2020-01-30 15:30:00,230.25,230.25,229.84,230.01,17750.0,230.25,230.25,229.84,230.01,17750.0
2020-01-30 15:40:00,230.03,230.43,229.9,230.05,53378.0,230.03,230.43,229.9,230.05,53378.0
2020-01-30 15:50:00,229.98,230.59,229.68,230.41,111873.0,229.98,230.59,229.68,230.41,111873.0
2020-01-31 09:30:00,238.65,239.4,230.31,233.46,192192.0,238.65,239.4,230.31,233.46,192192.0
2020-01-31 09:40:00,233.5,235.23,232.0,233.01,114903.0,233.5,235.23,232.0,233.01,114903.0
2020-01-31 09:50:00,232.89,235.49,232.0,234.49,96414.0,232.89,235.49,232.0,234.49,96414.0
2020-01-31 10:00:00,234.45,235.03,232.51,234.91,60538.0,234.45,235.03,232.51,234.91,60538.0
2020-01-31 10:10:00,235.01,235.02,231.9,232.05,111082.0,235.01,235.02,231.9,232.05,111082.0
2020-01-31 10:20:00,231.99,232.54,230.31,231.05,84055.0,231.99,232.54,230.31,231.05,84055.0
2020-01-31 10:30:00,230.89,231.93,230.6,231.35,21026.0,230.89,231.93,230.6,231.35,21026.0
2020-01-31 10:40:00,231.23,231.56,230.6,231.4,29854.0,231.23,231.56,230.6,231.4,29854.0
2020-01-31 10:50:00,231.43,231.43,229.73,230.08,28595.0,231.43,231.43,229.73,230.08,28595.0
2020-01-31 11:00:00,229.86,230.6,228.43,228.56,33127.0,229.86,230.6,228.43,228.56,33127.0
2020-01-31 11:10:00,228.56,228.74,226.13,226.45,93775.0,228.56,228.74,226.13,226.45,93775.0
2020-01-31 11:20:00,226.62,227.6,225.01,225.29,68512.0,226.62,227.6,225.01,225.29,68512.0
2020-01-31 11:30:00,225.46,226.48,223.01,223.56,76989.0,225.46,226.48,223.01,223.56,76989.0
2020-01-31 11:40:00,223.72,225.68,223.38,225.08,71861.0,223.72,225.68,223.38,225.08,71861.0
2020-01-31 11:50:00,225.22,225.33,224.37,224.37,101748.0,225.22,225.33,224.37,224.37,101748.0
2020-01-31 12:00:00,224.38,225.0,223.69,223.94,49301.0,224.38,225.0,223.69,223.94,49301.0
2020-01-31 12:10:00,223.97,224.23,223.33,224.22,28451.0,223.97,224.23,223.33,224.22,28451.0
2020-01-31 12:20:00,224.23,225.84,224.23,225.17,62028.0,224.23,225.84,224.23,225.17,62028.0
2020-01-31 12:30:00,225.16,225.24,224.09,224.09,23563.0,225.16,225.24,224.09,224.09,23563.0
2020-01-31 12:40:00,224.09,225.11,224.09,224.96,20008.0,224.09,225.11,224.09,224.96,20008.0
2020-01-31 12:50:00,224.95,225.23,224.5,225.23,23688.0,224.95,225.23,224.5,225.23,23688.0
2020-01-31 13:00:00,225.28,225.78,224.66,224.82,23156.0,225.28,225.78,224.66,224.82,23156.0
2020-01-31 13:10:00,224.79,226.38,224.68,226.35,26955.0,224.79,226.38,224.68,226.35,26955.0
2020-01-31 13:20:00,226.29,226.64,225.66,226.58,28942.0,226.29,226.64,225.66,226.58,28942.0
2020-01-31 13:30:00,226.68,226.73,225.41,225.63,30569.0,226.68,226.73,225.41,225.63,30569.0
2020-01-31 13:40:00,225.72,225.95,225.53,225.92,17672.0,225.72,225.95,225.53,225.92,17672.0
2020-01-31 13:50:00,225.93,226.73,225.93,226.45,20684.0,225.93,226.73,225.93,226.45,20684.0
2020-01-31 14:00:00,226.43,227.87,226.35,227.79,39809.0,226.43,227.87,226.35,227.79,39809.0
2020-01-31 14:10:00,227.81,228.3,227.39,228.3,54329.0,227.81,228.3,227.39,228.3,54329.0
2020-01-31 14:20:00,228.3,228.3,227.24,227.3,25159.0,228.3,228.3,227.24,227.3,25159.0
2020-01-31 14:30:00,227.3,228.46,227.26,228.39,39492.0,227.3,228.46,227.26,228.39,39492.0
2020-01-31 14:40:00,228.4,228.4,227.0,227.14,21667.0,228.4,228.4,227.0,227.14,21667.0
2020-01-31 14:50:00,227.18,227.41,226.87,226.87,24984.0,227.18,227.41,226.87,226.87,24984.0
2020-01-31 15:00:00,226.93,227.14,226.56,226.75,22463.0,226.93,227.14,226.56,226.75,22463.0
2020-01-31 15:10:00,226.75,227.02,226.47,226.77,25586.0,226.75,227.02,226.47,226.77,25586.0
2020-01-31 15:20:00,226.73,227.0,226.49,226.49,30537.0,226.73,227.0,226.49,226.49,30537.0
2020-01-31 15:30:00,226.5,226.75,226.34,226.47,50598.0,226.5,226.75,226.34,226.47,50598.0
2020-01-31 15:40:00,226.47,226.83,226.02,226.2,61251.0,226.47,226.83,226.02,226.2,61251.0
2020-01-31 15:50:00,226.2,227.53,226.2,227.12,214924.0,226.2,227.53,226.2,227.12,214924.0
2020-02-03 09:30:00,230.76,230.98,225.01,229.25,113369.0,230.76,230.98,225.01,229.25,113369.0
2020-02-03 09:40:00,228.81,230.28,228.8,229.16,30038.0,228.81,230.28,228.8,229.16,30038.0
2020-02-03 09:50:00,229.05,230.05,228.82,228.89,62262.0,229.05,230.05,228.82,228.89,62262.0
2020-02-03 10:00:00,228.9,229.93,228.27,229.55,30960.0,228.9,229.93,228.27,229.55,30960.0
2020-02-03 10:10:00,229.46,230.57,229.35,230.56,35174.0,229.46,230.57,229.35,230.56,35174.0
2020-02-03 10:20:00,230.55,232.13,230.43,231.64,46489.0,230.55,232.13,230.43,231.64,46489.0
2020-02-03 10:30:00,231.64,232.39,231.23,232.15,51344.0,231.64,232.39,231.23,232.15,51344.0
2020-02-03 10:40:00,232.0,232.68,231.74,232.25,38098.0,232.0,232.68,231.74,232.25,38098.0
2020-02-03 10:50:00,232.23,232.57,231.7,232.12,29503.0,232.23,232.57,231.7,232.12,29503.0
2020-02-03 11:00:00,232.12,232.14,231.47,231.97,42746.0,232.12,232.14,231.47,231.97,42746.0
2020-02-03 11:10:00,231.92,232.12,231.16,231.59,31412.0,231.92,232.12,231.16,231.59,31412.0
2020-02-03 11:20:00,231.58,232.51,231.57,232.4,75371.0,231.58,232.51,231.57,232.4,75371.0
2020-02-03 11:30:00,232.38,232.51,231.44,231.56,23183.0,232.38,232.51,231.44,231.56,23183.0
2020-02-03 11:40:00,231.56,231.83,231.1,231.6,19047.0,231.56,231.83,231.1,231.6,19047.0
2020-02-03 11:50:00,231.57,231.68,231.17,231.56,32707.0,231.57,231.68,231.17,231.56,32707.0
2020-02-03 12:00:00,231.56,232.54,231.22,232.35,31370.0,231.56,232.54,231.22,232.35,31370.0
2020-02-03 12:10:00,232.34,233.34,232.17,233.29,26382.0,232.34,233.34,232.17,233.29,26382.0
2020-02-03 12:20:00,233.25,233.78,232.86,233.05,30626.0,233.25,233.78,232.86,233.05,30626.0
2020-02-03 12:30:00,233.05,233.38,232.98,233.34,13646.0,233.05,233.38,232.98,233.34,13646.0
2020-02-03 12:40:00,233.41,233.52,232.63,233.0,25237.0,233.41,233.52,232.63,233.0,25237.0
2020-02-03 12:50:00,233.01,233.1,232.69,233.03,9693.0,233.01,233.1,232.69,233.03,9693.0
2020-02-03 13:00:00,233.06,233.07,232.41,232.45,12470.0,233.06,233.07,232.41,232.45,12470.0
2020-02-03 13:10:00,232.5,232.56,231.59,231.94,14987.0,232.5,232.56,231.59,231.94,14987.0
2020-02-03 13:20:00,231.89,232.1,231.57,231.58,10472.0,231.89,232.1,231.57,231.58,10472.0
2020-02-03 13:30:00,231.62,231.67,231.15,231.67,12454.0,231.62,231.67,231.15,231.67,12454.0
2020-02-03 13:40:00,231.59,231.72,231.3,231.46,8362.0,231.59,231.72,231.3,231.46,8362.0
2020-02-03 13:50:00,231.47,231.82,231.37,231.82,10431.0,231.47,231.82,231.37,231.82,10431.0
2020-02-03 14:00:00,231.79,231.95,231.23,231.44,16554.0,231.79,231.95,231.23,231.44,16554.0
2020-02-03 14:10:00,231.4,231.46,231.12,231.31,13168.0,231.4,231.46,231.12,231.31,13168.0
2020-02-03 14:20:00,231.3,231.57,231.22,231.38,7885.0,231.3,231.57,231.22,231.38,7885.0
2020-02-03 14:30:00,231.35,231.55,231.03,231.19,18171.0,231.35,231.55,231.03,231.19,18171.0
2020-02-03 14:40:00,231.24,231.59,231.18,231.45,6254.0,231.24,231.59,231.18,231.45,6254.0
2020-02-03 14:50:00,231.5,231.62,231.32,231.36,10365.0,231.5,231.62,231.32,231.36,10365.0
2020-02-03 15:00:00,231.38,231.48,231.19,231.39,8523.0,231.38,231.48,231.19,231.39,8523.0
2020-02-03 15:10:00,231.38,231.48,231.28,231.3,12277.0,231.38,231.48,231.28,231.3,12277.0
2020-02-03 15:20:00,231.34,231.52,231.21,231.44,17176.0,231.34,231.52,231.21,231.44,17176.0
2020-02-03 15:30:00,231.38,231.64,231.23,231.29,17529.0,231.38,231.64,231.23,231.29,17529.0
2020-02-03 15:40:00,231.3,231.3,230.28,230.41,42996.0,231.3,231.3,230.28,230.41,42996.0
2020-02-03 15:50:00,230.35,230.62,230.15,230.39,84262.0,230.35,230.62,230.15,230.39,84262.0
2020-02-04 09:30:00,233.35,235.64,233.29,235.37,51283.0,233.35,235.64,233.29,235.37,51283.0
2020-02-04 09:40:00,235.49,236.7,235.49,236.7,40337.0,235.49,236.7,235.49,236.7,40337.0
2020-02-04 09:50:00,236.6,237.17,235.78,236.24,20987.0,236.6,237.17,235.78,236.24,20987.0
2020-02-04 10:00:00,236.43,236.87,236.06,236.32,20004.0,236.43,236.87,236.06,236.32,20004.0
2020-02-04 10:10:00,236.28,236.93,235.81,236.67,32598.0,236.28,236.93,235.81,236.67,32598.0
2020-02-04 10:20:00,236.75,237.5,236.58,237.48,20555.0,236.75,237.5,236.58,237.48,20555.0
2020-02-04 10:30:00,237.49,238.77,237.36,238.77,22677.0,237.49,238.77,237.36,238.77,22677.0
2020-02-04 10:40:00,238.8,239.16,238.55,239.04,21241.0,238.8,239.16,238.55,239.04,21241.0
2020-02-04 10:50:00,239.23,239.35,238.87,238.97,17230.0,239.23,239.35,238.87,238.97,17230.0
2020-02-04 11:00:00,239.08,239.24,238.32,238.43,31406.0,239.08,239.24,238.32,238.43,31406.0
2020-02-04 11:10:00,238.38,239.38,238.33,239.26,15558.0,238.38,239.38,238.33,239.26,15558.0
2020-02-04 11:20:00,239.23,239.3,238.89,239.15,12634.0,239.23,239.3,238.89,239.15,12634.0
2020-02-04 11:30:00,239.12,239.97,239.11,239.79,24126.0,239.12,239.97,239.11,239.79,24126.0
2020-02-04 11:40:00,239.95,240.39,239.95,240.06,36421.0,239.95,240.39,239.95,240.06,36421.0
2020-02-04 11:50:00,240.19,240.19,239.72,240.02,25042.0,240.19,240.19,239.72,240.02,25042.0
2020-02-04 12:00:00,240.02,240.54,240.0,240.36,17233.0,240.02,240.54,240.0,240.36,17233.0
2020-02-04 12:10:00,240.41,240.87,240.02,240.03,31105.0,240.41,240.87,240.02,240.03,31105.0
2020-02-04 12:20:00,240.03,240.14,239.88,239.97,18388.0,240.03,240.14,239.88,239.97,18388.0
2020-02-04 12:30:00,240.03,240.41,239.73,239.81,17524.0,240.03,240.41,239.73,239.81,17524.0
2020-02-04 12:40:00,239.85,240.16,239.73,239.79,28659.0,239.85,240.16,239.73,239.79,28659.0
2020-02-04 12:50:00,239.79,239.91,239.6,239.82,4085.0,239.79,239.91,239.6,239.82,4085.0
2020-02-04 13:00:00,239.77,239.93,239.44,239.5,7318.0,239.77,239.93,239.44,239.5,7318.0
2020-02-04 13:10:00,239.52,239.64,239.07,239.41,19578.0,239.52,239.64,239.07,239.41,19578.0
2020-02-04 13:20:00,239.36,239.72,239.35,239.65,7047.0,239.36,239.72,239.35,239.65,7047.0
2020-02-04 13:30:00,239.79,239.89,239.56,239.66,11809.0,239.79,239.89,239.56,239.66,11809.0
2020-02-04 13:40:00,239.69,239.85,239.33,239.43,12482.0,239.69,239.85,239.33,239.43,12482.0
2020-02-04 13:50:00,239.37,239.76,239.19,239.2,9965.0,239.37,239.76,239.19,239.2,9965.0
2020-02-04 14:00:00,239.36,239.55,239.25,239.38,7515.0,239.36,239.55,239.25,239.38,7515.0
2020-02-04 14:10:00,239.37,239.5,239.27,239.48,4810.0,239.37,239.5,239.27,239.48,4810.0
2020-02-04 14:20:00,239.41,239.79,239.41,239.54,11907.0,239.41,239.79,239.41,239.54,11907.0
2020-02-04 14:30:00,239.52,239.82,239.37,239.71,10170.0,239.52,239.82,239.37,239.71,10170.0
2020-02-04 14:40:00,239.72,239.84,239.5,239.79,21919.0,239.72,239.84,239.5,239.79,21919.0
2020-02-04 14:50:00,239.84,240.2,239.74,240.11,17250.0,239.84,240.2,239.74,240.11,17250.0
2020-02-04 15:00:00,240.05,240.25,240.0,240.17,11629.0,240.05,240.25,240.0,240.17,11629.0
2020-02-04 15:10:00,240.25,240.8,240.23,240.8,13258.0,240.25,240.8,240.23,240.8,13258.0
2020-02-04 15:20:00,240.78,241.2,240.78,241.15,27822.0,240.78,241.2,240.78,241.15,27822.0
2020-02-04 15:30:00,241.15,241.23,240.82,240.85,24494.0,241.15,241.23,240.82,240.85,24494.0
2020-02-04 15:40:00,240.85,240.85,239.97,240.04,36035.0,240.85,240.85,239.97,240.04,36035.0
2020-02-04 15:50:00,239.99,240.08,239.33,239.67,106421.0,239.99,240.08,239.33,239.67,106421.0
2020-02-05 09:30:00,241.61,242.37,240.0,240.63,79933.0,241.61,242.37,240.0,240.63,79933.0
2020-02-05 09:40:00,240.85,242.78,240.1,242.32,83214.0,240.85,242.78,240.1,242.32,83214.0
2020-02-05 09:50:00,242.25,243.59,242.04,243.0,21323.0,242.25,243.59,242.04,243.0,21323.0
2020-02-05 10:00:00,242.99,243.68,242.79,242.88,24673.0,242.99,243.68,242.79,242.88,24673.0
2020-02-05 10:10:00,242.72,242.85,241.84,241.95,17415.0,242.72,242.85,241.84,241.95,17415.0
2020-02-05 10:20:00,242.23,242.72,241.47,241.8,21881.0,242.23,242.72,241.47,241.8,21881.0
2020-02-05 10:30:00,241.59,242.0,241.3,241.3,16340.0,241.59,242.0,241.3,241.3,16340.0
2020-02-05 10:40:00,241.37,242.6,241.36,242.35,16958.0,241.37,242.6,241.36,242.35,16958.0
2020-02-05 10:50:00,242.68,242.95,241.94,242.79,10435.0,242.68,242.95,241.94,242.79,10435.0
2020-02-05 11:00:00,242.84,243.1,242.55,242.96,36040.0,242.84,243.1,242.55,242.96,36040.0
2020-02-05 11:10:00,242.91,243.26,242.81,243.06,10532.0,242.91,243.26,242.81,243.06,10532.0
2020-02-05 11:20:00,243.0,243.98,242.95,243.77,22563.0,243.0,243.98,242.95,243.77,22563.0
2020-02-05 11:30:00,243.77,244.41,243.52,243.57,21102.0,243.77,244.41,243.52,243.57,21102.0
2020-02-05 11:40:00,243.32,243.62,243.19,243.56,7043.0,243.32,243.62,243.19,243.56,7043.0
2020-02-05 11:50:00,243.51,243.59,243.14,243.43,10042.0,243.51,243.59,243.14,243.43,10042.0
2020-02-05 12:00:00,243.44,243.84,243.43,243.84,7600.0,243.44,243.84,243.43,243.84,7600.0
2020-02-05 12:10:00,243.84,243.92,243.59,243.61,20521.0,243.84,243.92,243.59,243.61,20521.0
2020-02-05 12:20:00,243.62,243.68,243.3,243.3,15764.0,243.62,243.68,243.3,243.3,15764.0
2020-02-05 12:30:00,243.34,243.65,243.33,243.54,5117.0,243.34,243.65,243.33,243.54,5117.0
2020-02-05 12:40:00,243.51,243.67,243.44,243.44,4112.0,243.51,243.67,243.44,243.44,4112.0
2020-02-05 12:50:00,243.44,243.59,242.8,242.9,9100.0,243.44,243.59,242.8,242.9,9100.0
2020-02-05 13:00:00,242.9,243.14,242.8,242.95,10590.0,242.9,243.14,242.8,242.95,10590.0
2020-02-05 13:10:00,242.89,243.36,242.89,243.16,17902.0,242.89,243.36,242.89,243.16,17902.0
2020-02-05 13:20:00,243.17,244.01,243.17,243.83,31651.0,243.17,244.01,243.17,243.83,31651.0
2020-02-05 13:30:00,243.91,244.25,243.72,243.91,22842.0,243.91,244.25,243.72,243.91,22842.0
2020-02-05 13:40:00,243.97,244.31,243.65,244.04,32571.0,243.97,244.31,243.65,244.04,32571.0
2020-02-05 13:50:00,243.88,244.03,243.52,243.63,7344.0,243.88,244.03,243.52,243.63,7344.0
2020-02-05 14:00:00,243.74,244.19,243.11,243.41,17724.0,243.74,244.19,243.11,243.41,17724.0
2020-02-05 14:10:00,243.41,243.41,242.46,242.46,22840.0,243.41,243.41,242.46,242.46,22840.0
2020-02-05 14:20:00,242.44,242.88,242.43,242.88,18527.0,242.44,242.88,242.43,242.88,18527.0
2020-02-05 14:30:00,242.82,242.85,241.9,242.06,14900.0,242.82,242.85,241.9,242.06,14900.0
2020-02-05 14:40:00,242.15,242.24,241.91,241.91,12760.0,242.15,242.24,241.91,241.91,12760.0
2020-02-05 14:50:00,241.85,242.32,241.85,242.23,16056.0,241.85,242.32,241.85,242.23,16056.0
2020-02-05 15:00:00,242.23,242.4,242.0,242.05,18708.0,242.23,242.4,242.0,242.05,18708.0
2020-02-05 15:10:00,242.03,242.16,241.86,241.86,14831.0,242.03,242.16,241.86,241.86,14831.0
2020-02-05 15:20:00,241.87,241.93,241.55,241.73,15402.0,241.87,241.93,241.55,241.73,15402.0
2020-02-05 15:30:00,241.64,241.67,240.83,240.83,32754.0,241.64,241.67,240.83,240.83,32754.0
2020-02-05 15:40:00,240.88,241.08,240.55,240.77,39877.0,240.88,241.08,240.55,240.77,39877.0
2020-02-05 15:50:00,240.8,241.09,240.51,240.76,139859.0,240.8,241.09,240.51,240.76,139859.0
2020-02-06 09:30:00,241.84,244.65,241.74,243.12,74641.0,241.84,244.65,241.74,243.12,74641.0
2020-02-06 09:40:00,243.38,243.4,241.02,241.25,23713.0,243.38,243.4,241.02,241.25,23713.0
2020-02-06 09:50:00,241.3,241.3,239.58,240.51,46219.0,241.3,241.3,239.58,240.51,46219.0
2020-02-06 10:00:00,240.57,241.31,240.01,240.85,13304.0,240.57,241.31,240.01,240.85,13304.0
2020-02-06 10:10:00,241.04,241.11,240.08,240.08,12024.0,241.04,241.11,240.08,240.08,12024.0
2020-02-06 10:20:00,240.18,240.32,239.85,240.32,16019.0,240.18,240.32,239.85,240.32,16019.0
2020-02-06 10:30:00,240.2,240.77,240.02,240.35,26375.0,240.2,240.77,240.02,240.35,26375.0
2020-02-06 10:40:00,240.35,240.41,239.57,239.74,17497.0,240.35,240.41,239.57,239.74,17497.0
2020-02-06 10:50:00,239.65,239.81,239.12,239.2,23180.0,239.65,239.81,239.12,239.2,23180.0
2020-02-06 11:00:00,239.13,239.23,238.66,239.22,26517.0,239.13,239.23,238.66,239.22,26517.0
2020-02-06 11:10:00,239.32,239.42,238.9,239.11,11427.0,239.32,239.42,238.9,239.11,11427.0
2020-02-06 11:20:00,239.11,239.28,238.86,239.02,14398.0,239.11,239.28,238.86,239.02,14398.0
2020-02-06 11:30:00,239.14,239.7,239.13,239.44,15424.0,239.14,239.7,239.13,239.44,15424.0
2020-02-06 11:40:00,239.28,239.39,238.88,238.88,11241.0,239.28,239.39,238.88,238.88,11241.0
2020-02-06 11:50:00,238.98,239.02,238.65,238.68,6186.0,238.98,239.02,238.65,238.68,6186.0
2020-02-06 12:00:00,238.62,239.29,238.61,239.22,9769.0,238.62,239.29,238.61,239.22,9769.0
2020-02-06 12:10:00,239.16,239.32,239.09,239.24,8374.0,239.16,239.32,239.09,239.24,8374.0
2020-02-06 12:20:00,239.32,239.38,239.06,239.22,6131.0,239.32,239.38,239.06,239.22,6131.0
2020-02-06 12:30:00,239.23,239.27,238.81,239.03,14610.0,239.23,239.27,238.81,239.03,14610.0
2020-02-06 12:40:00,239.03,239.11,238.47,238.51,8172.0,239.03,239.11,238.47,238.51,8172.0
2020-02-06 12:50:00,238.52,239.07,238.52,238.95,12356.0,238.52,239.07,238.52,238.95,12356.0
2020-02-06 13:00:00,238.89,239.47,238.83,239.0,9834.0,238.89,239.47,238.83,239.0,9834.0
2020-02-06 13:10:00,239.05,239.05,238.82,238.96,7950.0,239.05,239.05,238.82,238.96,7950.0
2020-02-06 13:20:00,239.0,239.14,238.95,239.03,7324.0,239.0,239.14,238.95,239.03,7324.0
2020-02-06 13:30:00,239.04,239.13,238.52,238.58,11569.0,239.04,239.13,238.52,238.58,11569.0
2020-02-06 13:40:00,238.44,238.7,238.28,238.36,7746.0,238.44,238.7,238.28,238.36,7746.0
2020-02-06 13:50:00,238.27,239.04,238.25,238.95,40108.0,238.27,239.04,238.25,238.95,40108.0
2020-02-06 14:00:00,238.92,239.4,238.8,239.27,22900.0,238.92,239.4,238.8,239.27,22900.0
2020-02-06 14:10:00,239.27,239.73,239.11,239.19,14485.0,239.27,239.73,239.11,239.19,14485.0
2020-02-06 14:20:00,239.26,239.33,239.08,239.08,13426.0,239.26,239.33,239.08,239.08,13426.0
2020-02-06 14:30:00,239.11,239.22,238.54,238.56,9996.0,239.11,239.22,238.54,238.56,9996.0
2020-02-06 14:40:00,238.56,239.12,238.56,239.06,14919.0,238.56,239.12,238.56,239.06,14919.0
2020-02-06 14:50:00,239.07,239.07,238.58,238.68,14356.0,239.07,239.07,238.58,238.68,14356.0
2020-02-06 15:00:00,238.65,238.82,238.64,238.68,18782.0,238.65,238.82,238.64,238.68,18782.0
2020-02-06 15:10:00,238.69,238.69,238.34,238.39,13785.0,238.69,238.69,238.34,238.39,13785.0
2020-02-06 15:20:00,238.47,238.65,238.18,238.25,23028.0,238.47,238.65,238.18,238.25,23028.0
2020-02-06 15:30:00,238.25,238.34,238.2,238.22,15393.0,238.25,238.34,238.2,238.22,15393.0
2020-02-06 15:40:00,238.31,238.39,238.01,238.1,37452.0,238.31,238.39,238.01,238.1,37452.0
2020-02-06 15:50:00,238.13,239.2,238.07,239.17,143847.0,238.13,239.2,238.07,239.17,143847.0
2020-02-07 09:30:00,237.66,237.87,234.15,235.52,76977.0,237.66,237.87,234.15,235.52,76977.0
2020-02-07 09:40:00,235.53,236.24,235.01,235.75,19342.0,235.53,236.24,235.01,235.75,19342.0
2020-02-07 09:50:00,235.6,235.6,234.6,234.91,24701.0,235.6,235.6,234.6,234.91,24701.0
2020-02-07 10:00:00,234.98,235.04,234.1,234.55,27840.0,234.98,235.04,234.1,234.55,27840.0
2020-02-07 10:10:00,234.63,235.55,234.4,235.55,34900.0,234.63,235.55,234.4,235.55,34900.0
2020-02-07 10:20:00,235.62,236.96,235.56,236.81,12737.0,235.62,236.96,235.56,236.81,12737.0
2020-02-07 10:30:00,236.66,237.63,236.19,237.45,39624.0,236.66,237.63,236.19,237.45,39624.0
2020-02-07 10:40:00,237.59,237.65,236.89,237.24,16874.0,237.59,237.65,236.89,237.24,16874.0
2020-02-07 10:50:00,237.28,237.96,237.27,237.4,17046.0,237.28,237.96,237.27,237.4,17046.0
2020-02-07 11:00:00,237.32,237.7,237.15,237.39,15279.0,237.32,237.7,237.15,237.39,15279.0
2020-02-07 11:10:00,237.34,237.91,237.32,237.73,15403.0,237.34,237.91,237.32,237.73,15403.0
2020-02-07 11:20:00,237.87,237.95,237.63,237.66,13825.0,237.87,237.95,237.63,237.66,13825.0
2020-02-07 11:30:00,237.7,238.0,237.59,237.7,13013.0,237.7,238.0,237.59,237.7,13013.0
2020-02-07 11:40:00,237.69,237.85,237.28,237.45,10618.0,237.69,237.85,237.28,237.45,10618.0
2020-02-07 11:50:00,237.57,237.57,237.29,237.39,6769.0,237.57,237.57,237.29,237.39,6769.0
2020-02-07 12:00:00,237.48,237.69,237.19,237.19,6948.0,237.48,237.69,237.19,237.19,6948.0
2020-02-07 12:10:00,237.13,237.74,236.93,237.7,7468.0,237.13,237.74,236.93,237.7,7468.0
2020-02-07 12:20:00,237.76,237.85,237.59,237.68,6323.0,237.76,237.85,237.59,237.68,6323.0
2020-02-07 12:30:00,237.68,237.86,237.53,237.67,9456.0,237.68,237.86,237.53,237.67,9456.0
2020-02-07 12:40:00,237.73,237.81,237.65,237.7,8250.0,237.73,237.81,237.65,237.7,8250.0
2020-02-07 12:50:00,237.71,237.89,237.52,237.77,31333.0,237.71,237.89,237.52,237.77,31333.0
2020-02-07 13:00:00,237.71,237.88,237.68,237.73,14435.0,237.71,237.88,237.68,237.73,14435.0
2020-02-07 13:10:00,237.71,237.76,237.38,237.52,14474.0,237.71,237.76,237.38,237.52,14474.0
2020-02-07 13:20:00,237.49,238.53,237.41,238.53,55654.0,237.49,238.53,237.41,238.53,55654.0
2020-02-07 13:30:00,238.43,238.75,238.32,238.62,12776.0,238.43,238.75,238.32,238.62,12776.0
2020-02-07 13:40:00,238.64,239.0,238.51,238.51,13682.0,238.64,239.0,238.51,238.51,13682.0
2020-02-07 13:50:00,238.62,238.84,238.49,238.55,10212.0,238.62,238.84,238.49,238.55,10212.0
2020-02-07 14:00:00,238.53,238.58,238.12,238.2,32033.0,238.53,238.58,238.12,238.2,32033.0
2020-02-07 14:10:00,238.2,239.0,238.17,238.9,49536.0,238.2,239.0,238.17,238.9,49536.0
2020-02-07 14:20:00,238.91,239.7,238.91,239.63,21852.0,238.91,239.7,238.91,239.63,21852.0
2020-02-07 14:30:00,239.67,240.23,239.66,240.07,21360.0,239.67,240.23,239.66,240.07,21360.0
2020-02-07 14:40:00,240.03,240.16,239.86,239.86,17301.0,240.03,240.16,239.86,239.86,17301.0
2020-02-07 14:50:00,239.87,240.05,239.59,239.71,18496.0,239.87,240.05,239.59,239.71,18496.0
2020-02-07 15:00:00,239.71,239.98,239.39,239.4,18764.0,239.71,239.98,239.39,239.4,18764.0
2020-02-07 15:10:00,239.36,239.68,239.36,239.62,14626.0,239.36,239.68,239.36,239.62,14626.0
2020-02-07 15:20:00,239.61,239.73,239.41,239.73,18289.0,239.61,239.73,239.41,239.73,18289.0
2020-02-07 15:30:00,239.66,240.05,239.53,239.8,19281.0,239.66,240.05,239.53,239.8,19281.0
2020-02-07 15:40:00,239.81,240.17,239.79,240.03,17436.0,239.81,240.17,239.79,240.03,17436.0
2020-02-07 15:50:00,240.14,240.35,239.85,240.05,75220.0,240.14,240.35,239.85,240.05,75220.0
2020-02-10 09:30:00,239.22,239.99,237.0,239.41,22055.0,239.22,239.99,237.0,239.41,22055.0
2020-02-10 09:40:00,239.59,240.68,239.59,240.38,12371.0,239.59,240.68,239.59,240.38,12371.0
2020-02-10 09:50:00,240.34,240.84,239.79,240.79,7904.0,240.34,240.84,239.79,240.79,7904.0
2020-02-10 10:00:00,240.94,242.04,240.91,241.93,23322.0,240.94,242.04,240.91,241.93,23322.0
2020-02-10 10:10:00,241.97,242.08,241.57,242.02,14833.0,241.97,242.08,241.57,242.02,14833.0
2020-02-10 10:20:00,242.0,242.0,240.5,241.36,26132.0,242.0,242.0,240.5,241.36,26132.0
2020-02-10 10:30:00,241.32,242.14,241.25,242.0,13155.0,241.32,242.14,241.25,242.0,13155.0
2020-02-10 10:40:00,242.0,242.12,241.8,241.83,7933.0,242.0,242.12,241.8,241.83,7933.0
2020-02-10 10:50:00,241.99,242.07,241.64,241.8,6814.0,241.99,242.07,241.64,241.8,6814.0
2020-02-10 11:00:00,241.88,241.88,241.38,241.52,7766.0,241.88,241.88,241.38,241.52,7766.0
2020-02-10 11:10:00,241.53,241.57,241.4,241.4,8583.0,241.53,241.57,241.4,241.4,8583.0
2020-02-10 11:20:00,241.45,242.32,241.45,242.31,30172.0,241.45,242.32,241.45,242.31,30172.0
2020-02-10 11:30:00,242.32,242.95,242.27,242.66,37377.0,242.32,242.95,242.27,242.66,37377.0
2020-02-10 11:40:00,242.69,243.15,242.43,242.98,13293.0,242.69,243.15,242.43,242.98,13293.0
2020-02-10 11:50:00,243.02,243.42,242.85,243.42,34179.0,243.02,243.42,242.85,243.42,34179.0
2020-02-10 12:00:00,243.34,243.37,242.31,242.43,6585.0,243.34,243.37,242.31,242.43,6585.0
2020-02-10 12:10:00,242.34,242.45,242.0,242.12,5324.0,242.34,242.45,242.0,242.12,5324.0
2020-02-10 12:20:00,242.28,242.69,242.18,242.69,10521.0,242.28,242.69,242.18,242.69,10521.0
2020-02-10 12:30:00,242.83,243.07,242.74,242.88,7222.0,242.83,243.07,242.74,242.88,7222.0
2020-02-10 12:40:00,242.96,243.23,242.91,243.06,7480.0,242.96,243.23,242.91,243.06,7480.0
2020-02-10 12:50:00,243.0,243.19,242.98,243.11,7545.0,243.0,243.19,242.98,243.11,7545.0
2020-02-10 13:00:00,243.12,243.55,243.12,243.41,10204.0,243.12,243.55,243.12,243.41,10204.0
2020-02-10 13:10:00,243.46,243.87,242.96,243.28,9697.0,243.46,243.87,242.96,243.28,9697.0
2020-02-10 13:20:00,243.11,243.55,243.06,243.52,6331.0,243.11,243.55,243.06,243.52,6331.0
2020-02-10 13:30:00,243.51,243.66,243.44,243.53,5454.0,243.51,243.66,243.44,243.53,5454.0
2020-02-10 13:40:00,243.6,243.6,242.94,243.15,11640.0,243.6,243.6,242.94,243.15,11640.0
2020-02-10 13:50:00,243.14,243.19,242.72,242.74,11668.0,243.14,243.19,242.72,242.74,11668.0
2020-02-10 14:00:00,242.8,242.93,242.51,242.51,8249.0,242.8,242.93,242.51,242.51,8249.0
2020-02-10 14:10:00,242.55,242.77,242.35,242.77,5651.0,242.55,242.77,242.35,242.77,5651.0
2020-02-10 14:20:00,242.72,243.11,242.67,243.06,13803.0,242.72,243.11,242.67,243.06,13803.0
2020-02-10 14:30:00,243.12,243.28,242.91,243.02,5108.0,243.12,243.28,242.91,243.02,5108.0
2020-02-10 14:40:00,243.0,243.21,242.99,243.2,6065.0,243.0,243.21,242.99,243.2,6065.0
2020-02-10 14:50:00,243.25,243.53,243.19,243.5,10113.0,243.25,243.53,243.19,243.5,10113.0
2020-02-10 15:00:00,243.49,243.88,243.49,243.85,11741.0,243.49,243.88,243.49,243.85,11741.0
2020-02-10 15:10:00,243.87,244.03,243.62,243.91,9092.0,243.87,244.03,243.62,243.91,9092.0
2020-02-10 15:20:00,243.92,244.04,243.71,243.71,71842.0,243.92,244.04,243.71,243.71,71842.0
2020-02-10 15:30:00,243.7,243.76,243.46,243.49,8499.0,243.7,243.76,243.46,243.49,8499.0
2020-02-10 15:40:00,243.44,243.53,243.35,243.45,14766.0,243.44,243.53,243.35,243.45,14766.0
2020-02-10 15:50:00,243.48,244.89,243.48,244.8,148821.0,243.48,244.89,243.48,244.8,148821.0
2020-02-11 09:30:00,244.81,246.41,244.23,244.64,88558.0,244.81,246.41,244.23,244.64,88558.0
2020-02-11 09:40:00,244.44,245.05,242.77,244.0,38027.0,244.44,245.05,242.77,244.0,38027.0
2020-02-11 09:50:00,243.95,244.18,243.2,243.87,32005.0,243.95,244.18,243.2,243.87,32005.0
2020-02-11 10:00:00,244.01,245.95,243.88,245.92,42636.0,244.01,245.95,243.88,245.92,42636.0
2020-02-11 10:10:00,245.61,245.61,244.93,245.55,18533.0,245.61,245.61,244.93,245.55,18533.0
2020-02-11 10:20:00,245.5,245.96,244.84,245.24,28737.0,245.5,245.96,244.84,245.24,28737.0
2020-02-11 10:30:00,245.23,245.51,245.12,245.12,21334.0,245.23,245.51,245.12,245.12,21334.0
2020-02-11 10:40:00,245.07,245.38,244.82,244.86,27007.0,245.07,245.38,244.82,244.86,27007.0
2020-02-11 10:50:00,244.85,245.02,244.75,244.97,20214.0,244.85,245.02,244.75,244.97,20214.0
2020-02-11 11:00:00,244.9,244.9,244.46,244.66,23813.0,244.9,244.9,244.46,244.66,23813.0
2020-02-11 11:10:00,244.66,245.17,244.5,245.12,22142.0,244.66,245.17,244.5,245.12,22142.0
2020-02-11 11:20:00,245.11,245.46,245.09,245.43,23134.0,245.11,245.46,245.09,245.43,23134.0
2020-02-11 11:30:00,245.36,245.85,245.27,245.76,14563.0,245.36,245.85,245.27,245.76,14563.0
2020-02-11 11:40:00,245.91,246.21,245.73,246.02,20890.0,245.91,246.21,245.73,246.02,20890.0
2020-02-11 11:50:00,246.01,246.24,245.61,245.62,18257.0,246.01,246.24,245.61,245.62,18257.0
2020-02-11 12:00:00,245.71,246.29,245.62,246.16,87295.0,245.71,246.29,245.62,246.16,87295.0
2020-02-11 12:10:00,246.17,246.22,245.81,246.0,9745.0,246.17,246.22,245.81,246.0,9745.0
2020-02-11 12:20:00,245.99,246.1,245.85,246.01,23973.0,245.99,246.1,245.85,246.01,23973.0
2020-02-11 12:30:00,245.93,246.16,245.89,246.03,13931.0,245.93,246.16,245.89,246.03,13931.0
2020-02-11 12:40:00,246.07,246.07,245.6,245.9,33365.0,246.07,246.07,245.6,245.9,33365.0
2020-02-11 12:50:00,245.89,246.31,245.87,246.28,46306.0,245.89,246.31,245.87,246.28,46306.0
2020-02-11 13:00:00,246.27,246.88,246.27,246.81,62408.0,246.27,246.88,246.27,246.81,62408.0
2020-02-11 13:10:00,246.81,247.48,246.75,247.07,61789.0,246.81,247.48,246.75,247.07,61789.0
2020-02-11 13:20:00,247.08,247.15,246.78,246.83,17533.0,247.08,247.15,246.78,246.83,17533.0
2020-02-11 13:30:00,246.84,246.86,246.2,246.21,7032.0,246.84,246.86,246.2,246.21,7032.0
2020-02-11 13:40:00,246.18,246.48,245.95,246.05,10981.0,246.18,246.48,245.95,246.05,10981.0
2020-02-11 13:50:00,245.96,246.4,245.88,246.07,18772.0,245.96,246.4,245.88,246.07,18772.0
2020-02-11 14:00:00,246.11,246.11,245.63,245.9,10526.0,246.11,246.11,245.63,245.9,10526.0
2020-02-11 14:10:00,245.91,246.76,245.85,246.66,47464.0,245.91,246.76,245.85,246.66,47464.0
2020-02-11 14:20:00,246.66,246.94,246.4,246.6,78235.0,246.66,246.94,246.4,246.6,78235.0
2020-02-11 14:30:00,246.55,246.75,246.45,246.56,12559.0,246.55,246.75,246.45,246.56,12559.0
2020-02-11 14:40:00,246.59,246.66,246.27,246.42,14637.0,246.59,246.66,246.27,246.42,14637.0
2020-02-11 14:50:00,246.41,247.78,246.41,247.77,49656.0,246.41,247.78,246.41,247.77,49656.0
2020-02-11 15:00:00,247.74,248.26,247.6,248.11,63679.0,247.74,248.26,247.6,248.11,63679.0
2020-02-11 15:10:00,248.13,248.83,248.13,248.6,116798.0,248.13,248.83,248.13,248.6,116798.0
2020-02-11 15:20:00,248.61,248.61,247.69,248.46,51723.0,248.61,248.61,247.69,248.46,51723.0
2020-02-11 15:30:00,248.44,248.55,247.15,247.61,41420.0,248.44,248.55,247.15,247.61,41420.0
2020-02-11 15:40:00,247.59,249.0,247.53,247.82,141056.0,247.59,249.0,247.53,247.82,141056.0
2020-02-11 15:50:00,247.68,248.91,247.52,247.84,258129.0,247.68,248.91,247.52,247.84,258129.0
2020-02-12 09:30:00,247.61,248.8,247.3,247.93,53264.0,247.61,248.8,247.3,247.93,53264.0
2020-02-12 09:40:00,247.83,248.0,244.82,244.87,46511.0,247.83,248.0,244.82,244.87,46511.0
2020-02-12 09:50:00,244.81,245.02,244.0,245.02,28220.0,244.81,245.02,244.0,245.02,28220.0
2020-02-12 10:00:00,245.06,245.28,243.71,243.87,18941.0,245.06,245.28,243.71,243.87,18941.0
2020-02-12 10:10:00,243.72,244.13,243.37,243.78,18394.0,243.72,244.13,243.37,243.78,18394.0
2020-02-12 10:20:00,243.79,244.16,243.71,243.94,13916.0,243.79,244.16,243.71,243.94,13916.0
2020-02-12 10:30:00,243.91,244.17,243.7,243.9,17819.0,243.91,244.17,243.7,243.9,17819.0
2020-02-12 10:40:00,243.9,243.97,243.48,243.78,16118.0,243.9,243.97,243.48,243.78,16118.0
2020-02-12 10:50:00,243.76,243.94,243.61,243.68,10871.0,243.76,243.94,243.61,243.68,10871.0
2020-02-12 11:00:00,243.72,243.94,243.54,243.9,10533.0,243.72,243.94,243.54,243.9,10533.0
2020-02-12 11:10:00,243.92,243.99,243.6,243.69,14004.0,243.92,243.99,243.6,243.69,14004.0
2020-02-12 11:20:00,243.7,243.9,243.25,243.63,12014.0,243.7,243.9,243.25,243.63,12014.0
2020-02-12 11:30:00,243.67,243.73,243.41,243.51,15303.0,243.67,243.73,243.41,243.51,15303.0
2020-02-12 11:40:00,243.48,243.58,243.3,243.52,16696.0,243.48,243.58,243.3,243.52,16696.0
2020-02-12 11:50:00,243.52,243.57,243.21,243.34,31763.0,243.52,243.57,243.21,243.34,31763.0
2020-02-12 12:00:00,243.27,243.36,242.29,242.58,64865.0,243.27,243.36,242.29,242.58,64865.0
2020-02-12 12:10:00,242.57,242.73,242.41,242.41,20618.0,242.57,242.73,242.41,242.41,20618.0
2020-02-12 12:20:00,242.48,242.54,242.27,242.38,18284.0,242.48,242.54,242.27,242.38,18284.0
2020-02-12 12:30:00,242.43,242.7,242.38,242.42,29456.0,242.43,242.7,242.38,242.42,29456.0
2020-02-12 12:40:00,242.49,242.56,242.27,242.46,15637.0,242.49,242.56,242.27,242.46,15637.0
2020-02-12 12:50:00,242.38,242.53,242.05,242.26,22449.0,242.38,242.53,242.05,242.26,22449.0
2020-02-12 13:00:00,242.25,242.33,241.62,241.75,18502.0,242.25,242.33,241.62,241.75,18502.0
2020-02-12 13:10:00,241.5,241.81,241.24,241.53,23769.0,241.5,241.81,241.24,241.53,23769.0
2020-02-12 13:20:00,241.45,241.6,240.7,241.6,25272.0,241.45,241.6,240.7,241.6,25272.0
2020-02-12 13:30:00,241.65,241.83,241.37,241.37,22309.0,241.65,241.83,241.37,241.37,22309.0
2020-02-12 13:40:00,241.38,241.44,240.89,240.99,26641.0,241.38,241.44,240.89,240.99,26641.0
2020-02-12 13:50:00,240.99,241.31,240.8,241.07,25461.0,240.99,241.31,240.8,241.07,25461.0
2020-02-12 14:00:00,241.1,241.49,240.97,241.05,29296.0,241.1,241.49,240.97,241.05,29296.0
2020-02-12 14:10:00,241.03,241.95,240.97,241.86,36118.0,241.03,241.95,240.97,241.86,36118.0
2020-02-12 14:20:00,241.87,241.99,241.66,241.75,26864.0,241.87,241.99,241.66,241.75,26864.0
2020-02-12 14:30:00,241.7,241.99,241.66,241.87,25093.0,241.7,241.99,241.66,241.87,25093.0
2020-02-12 14:40:00,241.9,241.96,241.57,241.94,11286.0,241.9,241.96,241.57,241.94,11286.0
2020-02-12 14:50:00,241.97,241.99,241.73,241.91,9262.0,241.97,241.99,241.73,241.91,9262.0
2020-02-12 15:00:00,241.93,242.18,241.77,242.1,36076.0,241.93,242.18,241.77,242.1,36076.0
2020-02-12 15:10:00,242.08,242.2,241.59,241.94,37436.0,242.08,242.2,241.59,241.94,37436.0
2020-02-12 15:20:00,241.89,242.1,241.83,242.04,22100.0,241.89,242.1,241.83,242.04,22100.0
2020-02-12 15:30:00,241.98,242.33,241.81,242.33,34889.0,241.98,242.33,241.81,242.33,34889.0
2020-02-12 15:40:00,242.25,242.37,241.78,241.85,40769.0,242.25,242.37,241.78,241.85,40769.0
2020-02-12 15:50:00,241.85,242.54,241.81,242.19,94059.0,241.85,242.54,241.81,242.19,94059.0
2020-02-13 09:30:00,241.25,242.06,240.56,241.71,36775.0,241.25,242.06,240.56,241.71,36775.0
2020-02-13 09:40:00,241.63,243.32,241.6,243.15,40715.0,241.63,243.32,241.6,243.15,40715.0
2020-02-13 09:50:00,243.16,244.45,243.15,243.15,11981.0,243.16,244.45,243.15,243.15,11981.0
2020-02-13 10:00:00,243.2,243.69,242.87,243.58,11396.0,243.2,243.69,242.87,243.58,11396.0
2020-02-13 10:10:00,243.61,245.39,243.6,244.84,23194.0,243.61,245.39,243.6,244.84,23194.0
2020-02-13 10:20:00,244.84,244.84,243.9,244.36,14723.0,244.84,244.84,243.9,244.36,14723.0
2020-02-13 10:30:00,244.23,244.63,243.9,243.9,16483.0,244.23,244.63,243.9,243.9,16483.0
2020-02-13 10:40:00,243.95,244.32,243.75,244.05,7661.0,243.95,244.32,243.75,244.05,7661.0
2020-02-13 10:50:00,244.05,244.3,243.97,244.14,14801.0,244.05,244.3,243.97,244.14,14801.0
2020-02-13 11:00:00,244.19,244.19,243.38,243.41,9062.0,244.19,244.19,243.38,243.41,9062.0
2020-02-13 11:10:00,243.38,243.46,242.71,242.85,6308.0,243.38,243.46,242.71,242.85,6308.0
2020-02-13 11:20:00,242.89,243.26,242.89,243.25,6004.0,242.89,243.26,242.89,243.25,6004.0
2020-02-13 11:30:00,243.29,243.63,243.14,243.14,9847.0,243.29,243.63,243.14,243.14,9847.0
2020-02-13 11:40:00,243.02,243.19,242.85,243.1,3150.0,243.02,243.19,242.85,243.1,3150.0
2020-02-13 11:50:00,243.07,243.25,242.38,242.5,8843.0,243.07,243.25,242.38,242.5,8843.0
2020-02-13 12:00:00,242.7,242.7,242.51,242.6,6138.0,242.7,242.7,242.51,242.6,6138.0
2020-02-13 12:10:00,242.6,242.77,242.29,242.29,4027.0,242.6,242.77,242.29,242.29,4027.0
2020-02-13 12:20:00,242.15,242.48,242.06,242.18,7664.0,242.15,242.48,242.06,242.18,7664.0
2020-02-13 12:30:00,242.13,242.28,242.05,242.12,5454.0,242.13,242.28,242.05,242.12,5454.0
2020-02-13 12:40:00,242.08,242.13,241.57,242.05,5800.0,242.08,242.13,241.57,242.05,5800.0
2020-02-13 12:50:00,241.97,242.06,241.78,241.86,5344.0,241.97,242.06,241.78,241.86,5344.0
2020-02-13 13:00:00,242.0,242.03,241.88,241.89,2800.0,242.0,242.03,241.88,241.89,2800.0
2020-02-13 13:10:00,241.82,241.82,241.42,241.67,3900.0,241.82,241.82,241.42,241.67,3900.0
2020-02-13 13:20:00,241.66,241.94,241.61,241.94,10032.0,241.66,241.94,241.61,241.94,10032.0
2020-02-13 13:30:00,241.92,242.1,241.82,241.86,4588.0,241.92,242.1,241.82,241.86,4588.0
2020-02-13 13:40:00,241.93,242.54,241.81,242.35,5829.0,241.93,242.54,241.81,242.35,5829.0
2020-02-13 13:50:00,242.34,242.55,242.24,242.42,7298.0,242.34,242.55,242.24,242.42,7298.0
2020-02-13 14:00:00,242.43,242.53,242.18,242.18,9350.0,242.43,242.53,242.18,242.18,9350.0
2020-02-13 14:10:00,242.15,242.58,241.97,242.5,9804.0,242.15,242.58,241.97,242.5,9804.0
2020-02-13 14:20:00,242.54,242.58,242.23,242.37,4300.0,242.54,242.58,242.23,242.37,4300.0
2020-02-13 14:30:00,242.33,242.55,242.27,242.38,5553.0,242.33,242.55,242.27,242.38,5553.0
2020-02-13 14:40:00,242.38,242.38,242.02,242.14,8010.0,242.38,242.38,242.02,242.14,8010.0
2020-02-13 14:50:00,242.25,242.66,242.14,242.55,5345.0,242.25,242.66,242.14,242.55,5345.0
2020-02-13 15:00:00,242.51,242.58,241.82,241.93,13466.0,242.51,242.58,241.82,241.93,13466.0
2020-02-13 15:10:00,241.94,241.94,241.4,241.73,11693.0,241.94,241.94,241.4,241.73,11693.0
2020-02-13 15:20:00,241.72,241.76,241.57,241.68,5753.0,241.72,241.76,241.57,241.68,5753.0
2020-02-13 15:30:00,241.65,241.73,240.77,240.77,39968.0,241.65,241.73,240.77,240.77,39968.0
2020-02-13 15:40:00,240.77,240.85,240.3,240.38,50106.0,240.77,240.85,240.3,240.38,50106.0
2020-02-13 15:50:00,240.37,240.65,239.73,240.09,132910.0,240.37,240.65,239.73,240.09,132910.0
2020-02-14 09:30:00,241.0,241.43,238.55,239.1,32326.0,241.0,241.43,238.55,239.1,32326.0
2020-02-14 09:40:00,239.1,240.72,239.1,240.27,23876.0,239.1,240.72,239.1,240.27,23876.0
2020-02-14 09:50:00,240.27,240.37,239.87,240.3,20650.0,240.27,240.37,239.87,240.3,20650.0
2020-02-14 10:00:00,240.22,241.49,240.02,241.42,26493.0,240.22,241.49,240.02,241.42,26493.0
2020-02-14 10:10:00,241.32,241.81,240.85,241.81,15705.0,241.32,241.81,240.85,241.81,15705.0
2020-02-14 10:20:00,241.71,242.11,241.71,241.8,10766.0,241.71,242.11,241.71,241.8,10766.0
2020-02-14 10:30:00,241.84,241.93,241.43,241.51,14304.0,241.84,241.93,241.43,241.51,14304.0
2020-02-14 10:40:00,241.66,242.24,241.53,242.17,14999.0,241.66,242.24,241.53,242.17,14999.0
2020-02-14 10:50:00,242.16,243.18,242.16,243.05,27897.0,242.16,243.18,242.16,243.05,27897.0
2020-02-14 11:00:00,243.01,243.73,242.85,243.73,19810.0,243.01,243.73,242.85,243.73,19810.0
2020-02-14 11:10:00,243.76,244.45,243.55,244.2,17706.0,243.76,244.45,243.55,244.2,17706.0
2020-02-14 11:20:00,244.3,244.3,243.76,243.97,11373.0,244.3,244.3,243.76,243.97,11373.0
2020-02-14 11:30:00,243.91,244.0,243.64,243.72,19920.0,243.91,244.0,243.64,243.72,19920.0
2020-02-14 11:40:00,243.8,244.27,243.8,244.11,11724.0,243.8,244.27,243.8,244.11,11724.0
2020-02-14 11:50:00,244.09,244.28,243.89,244.0,9891.0,244.09,244.28,243.89,244.0,9891.0
2020-02-14 12:00:00,243.98,244.16,243.13,243.3,14423.0,243.98,244.16,243.13,243.3,14423.0
2020-02-14 12:10:00,243.3,243.56,243.18,243.49,13690.0,243.3,243.56,243.18,243.49,13690.0
2020-02-14 12:20:00,243.5,243.65,243.1,243.19,8803.0,243.5,243.65,243.1,243.19,8803.0
2020-02-14 12:30:00,243.14,243.14,242.27,242.79,24400.0,243.14,243.14,242.27,242.79,24400.0
2020-02-14 12:40:00,242.8,243.1,242.79,242.94,4238.0,242.8,243.1,242.79,242.94,4238.0
2020-02-14 12:50:00,242.88,242.89,242.4,242.72,4583.0,242.88,242.89,242.4,242.72,4583.0
2020-02-14 13:00:00,242.69,243.11,242.6,242.67,14816.0,242.69,243.11,242.6,242.67,14816.0
2020-02-14 13:10:00,242.63,242.76,242.03,242.15,10397.0,242.63,242.76,242.03,242.15,10397.0
2020-02-14 13:20:00,242.14,243.04,241.86,243.04,21575.0,242.14,243.04,241.86,243.04,21575.0
2020-02-14 13:30:00,243.02,243.25,242.76,243.25,7114.0,243.02,243.25,242.76,243.25,7114.0
2020-02-14 13:40:00,243.27,243.48,243.0,243.15,4850.0,243.27,243.48,243.0,243.15,4850.0
2020-02-14 13:50:00,243.13,243.41,243.01,243.32,16843.0,243.13,243.41,243.01,243.32,16843.0
2020-02-14 14:00:00,243.19,243.54,243.01,243.47,6345.0,243.19,243.54,243.01,243.47,6345.0
2020-02-14 14:10:00,243.48,243.6,242.74,242.74,14431.0,243.48,243.6,242.74,242.74,14431.0
2020-02-14 14:20:00,242.88,243.13,242.81,242.98,4614.0,242.88,243.13,242.81,242.98,4614.0
2020-02-14 14:30:00,242.98,243.26,242.78,243.21,4843.0,242.98,243.26,242.78,243.21,4843.0
2020-02-14 14:40:00,243.2,243.2,242.83,242.92,5039.0,243.2,243.2,242.83,242.92,5039.0
2020-02-14 14:50:00,242.84,242.97,242.79,242.89,6600.0,242.84,242.97,242.79,242.89,6600.0
2020-02-14 15:00:00,242.84,243.09,242.76,242.87,7221.0,242.84,243.09,242.76,242.87,7221.0
2020-02-14 15:10:00,242.84,242.9,242.57,242.69,10561.0,242.84,242.9,242.57,242.69,10561.0
2020-02-14 15:20:00,242.72,243.01,242.72,242.88,7821.0,242.72,243.01,242.72,242.88,7821.0
2020-02-14 15:30:00,242.84,243.47,242.81,243.37,15139.0,242.84,243.47,242.81,243.37,15139.0
2020-02-14 15:40:00,243.31,243.51,243.14,243.48,17651.0,243.31,243.51,243.14,243.48,17651.0
2020-02-14 15:50:00,243.58,243.99,243.45,243.94,63630.0,243.58,243.99,243.45,243.94,63630.0
2020-02-18 09:30:00,244.92,245.73,243.0,243.36,38806.0,244.92,245.73,243.0,243.36,38806.0
2020-02-18 09:40:00,243.52,243.65,242.63,242.69,19183.0,243.52,243.65,242.63,242.69,19183.0
2020-02-18 09:50:00,242.7,242.83,242.39,242.43,11724.0,242.7,242.83,242.39,242.43,11724.0
2020-02-18 10:00:00,242.59,242.7,242.13,242.33,19027.0,242.59,242.7,242.13,242.33,19027.0
2020-02-18 10:10:00,242.38,242.79,242.38,242.45,5373.0,242.38,242.79,242.38,242.45,5373.0
2020-02-18 10:20:00,242.57,242.68,241.9,241.95,7599.0,242.57,242.68,241.9,241.95,7599.0
2020-02-18 10:30:00,241.94,242.06,241.28,241.28,5835.0,241.94,242.06,241.28,241.28,5835.0
2020-02-18 10:40:00,241.4,241.48,241.09,241.33,12223.0,241.4,241.48,241.09,241.33,12223.0
2020-02-18 10:50:00,241.38,242.16,241.38,242.0,12154.0,241.38,242.16,241.38,242.0,12154.0
2020-02-18 11:00:00,242.04,242.81,241.76,242.58,15883.0,242.04,242.81,241.76,242.58,15883.0
2020-02-18 11:10:00,242.55,242.83,242.33,242.59,11253.0,242.55,242.83,242.33,242.59,11253.0
2020-02-18 11:20:00,242.57,242.72,242.15,242.21,11516.0,242.57,242.72,242.15,242.21,11516.0
2020-02-18 11:30:00,242.22,242.41,242.03,242.41,11152.0,242.22,242.41,242.03,242.41,11152.0
2020-02-18 11:40:00,242.31,242.72,242.17,242.55,8230.0,242.31,242.72,242.17,242.55,8230.0
2020-02-18 11:50:00,242.56,242.72,242.29,242.49,7197.0,242.56,242.72,242.29,242.49,7197.0
2020-02-18 12:00:00,242.5,242.56,242.31,242.46,5640.0,242.5,242.56,242.31,242.46,5640.0
2020-02-18 12:10:00,242.49,242.65,242.46,242.54,8097.0,242.49,242.65,242.46,242.54,8097.0
2020-02-18 12:20:00,242.57,242.72,242.47,242.61,11425.0,242.57,242.72,242.47,242.61,11425.0
2020-02-18 12:30:00,242.59,243.34,242.59,243.21,15646.0,242.59,243.34,242.59,243.21,15646.0
2020-02-18 12:40:00,243.29,243.29,243.1,243.26,4990.0,243.29,243.29,243.1,243.26,4990.0
2020-02-18 12:50:00,243.23,243.33,243.18,243.19,6312.0,243.23,243.33,243.18,243.19,6312.0
2020-02-18 13:00:00,243.25,243.27,243.06,243.13,4975.0,243.25,243.27,243.06,243.13,4975.0
2020-02-18 13:10:00,243.15,243.3,242.96,243.28,9973.0,243.15,243.3,242.96,243.28,9973.0
2020-02-18 13:20:00,243.3,243.41,243.12,243.38,9499.0,243.3,243.41,243.12,243.38,9499.0
2020-02-18 13:30:00,243.42,243.61,243.36,243.46,9113.0,243.42,243.61,243.36,243.46,9113.0
2020-02-18 13:40:00,243.61,244.09,243.61,244.04,5774.0,243.61,244.09,243.61,244.04,5774.0
2020-02-18 13:50:00,244.07,244.31,243.82,243.86,11493.0,244.07,244.31,243.82,243.86,11493.0
2020-02-18 14:00:00,243.92,244.23,243.91,244.12,5441.0,243.92,244.23,243.91,244.12,5441.0
2020-02-18 14:10:00,244.15,244.65,244.12,244.57,7525.0,244.15,244.65,244.12,244.57,7525.0
2020-02-18 14:20:00,244.52,244.83,244.37,244.77,8007.0,244.52,244.83,244.37,244.77,8007.0
2020-02-18 14:30:00,244.74,244.74,244.35,244.41,8150.0,244.74,244.74,244.35,244.41,8150.0
2020-02-18 14:40:00,244.42,245.12,244.42,245.05,32772.0,244.42,245.12,244.42,245.05,32772.0
2020-02-18 14:50:00,245.05,245.17,244.83,245.09,39805.0,245.05,245.17,244.83,245.09,39805.0
2020-02-18 15:00:00,245.1,245.48,244.77,245.44,32920.0,245.1,245.48,244.77,245.44,32920.0
2020-02-18 15:10:00,245.41,245.84,244.92,245.17,20307.0,245.41,245.84,244.92,245.17,20307.0
2020-02-18 15:20:00,245.09,245.52,244.98,245.51,13792.0,245.09,245.52,244.98,245.51,13792.0
2020-02-18 15:30:00,245.51,245.6,245.27,245.44,19121.0,245.51,245.6,245.27,245.44,19121.0
2020-02-18 15:40:00,245.43,245.6,245.11,245.19,21418.0,245.43,245.6,245.11,245.19,21418.0
2020-02-18 15:50:00,245.15,246.0,245.15,245.94,87271.0,245.15,246.0,245.15,245.94,87271.0
2020-02-19 09:30:00,246.65,249.85,246.49,247.05,51467.0,246.65,249.85,246.49,247.05,51467.0
2020-02-19 09:40:00,246.92,246.92,245.48,245.88,25666.0,246.92,246.92,245.48,245.88,25666.0
2020-02-19 09:50:00,245.88,246.07,245.27,245.27,18651.0,245.88,246.07,245.27,245.27,18651.0
2020-02-19 10:00:00,245.24,247.2,245.24,247.2,13870.0,245.24,247.2,245.24,247.2,13870.0
2020-02-19 10:10:00,247.09,247.37,246.69,246.72,11005.0,247.09,247.37,246.69,246.72,11005.0
2020-02-19 10:20:00,246.8,247.56,246.69,246.84,15751.0,246.8,247.56,246.69,246.84,15751.0
2020-02-19 10:30:00,246.9,247.73,246.89,247.25,4880.0,246.9,247.73,246.89,247.25,4880.0
2020-02-19 10:40:00,247.24,247.7,247.24,247.55,10241.0,247.24,247.7,247.24,247.55,10241.0
2020-02-19 10:50:00,247.6,247.6,246.8,247.3,11508.0,247.6,247.6,246.8,247.3,11508.0
2020-02-19 11:00:00,247.29,247.66,247.12,247.38,5368.0,247.29,247.66,247.12,247.38,5368.0
2020-02-19 11:10:00,247.36,247.75,247.36,247.45,4732.0,247.36,247.75,247.36,247.45,4732.0
2020-02-19 11:20:00,247.44,247.47,247.1,247.45,6884.0,247.44,247.47,247.1,247.45,6884.0
2020-02-19 11:30:00,247.4,247.44,247.09,247.37,6313.0,247.4,247.44,247.09,247.37,6313.0
2020-02-19 11:40:00,247.33,247.43,246.92,247.05,8079.0,247.33,247.43,246.92,247.05,8079.0
2020-02-19 11:50:00,246.99,247.04,246.8,246.99,4958.0,246.99,247.04,246.8,246.99,4958.0
2020-02-19 12:00:00,246.89,247.17,246.86,247.07,4714.0,246.89,247.17,246.86,247.07,4714.0
2020-02-19 12:10:00,247.11,247.18,246.97,247.02,2903.0,247.11,247.18,246.97,247.02,2903.0
2020-02-19 12:20:00,247.02,247.15,246.91,247.04,4411.0,247.02,247.15,246.91,247.04,4411.0
2020-02-19 12:30:00,247.13,247.24,246.98,246.98,4598.0,247.13,247.24,246.98,246.98,4598.0
2020-02-19 12:40:00,247.12,247.34,246.87,247.34,6610.0,247.12,247.34,246.87,247.34,6610.0
2020-02-19 12:50:00,247.39,247.39,247.13,247.28,3763.0,247.39,247.39,247.13,247.28,3763.0
2020-02-19 13:00:00,247.3,247.34,247.04,247.04,5674.0,247.3,247.34,247.04,247.04,5674.0
2020-02-19 13:10:00,247.08,247.28,247.07,247.28,4093.0,247.08,247.28,247.07,247.28,4093.0
2020-02-19 13:20:00,247.31,247.44,247.19,247.38,5798.0,247.31,247.44,247.19,247.38,5798.0
2020-02-19 13:30:00,247.48,248.07,247.43,247.96,11567.0,247.48,248.07,247.43,247.96,11567.0
2020-02-19 13:40:00,248.01,248.19,247.93,248.13,7284.0,248.01,248.19,247.93,248.13,7284.0
2020-02-19 13:50:00,248.13,248.29,247.97,248.24,8869.0,248.13,248.29,247.97,248.24,8869.0
2020-02-19 14:00:00,248.42,248.59,248.29,248.53,10814.0,248.42,248.59,248.29,248.53,10814.0
2020-02-19 14:10:00,248.57,248.7,248.5,248.58,9336.0,248.57,248.7,248.5,248.58,9336.0
2020-02-19 14:20:00,248.61,248.84,248.52,248.84,6517.0,248.61,248.84,248.52,248.84,6517.0
2020-02-19 14:30:00,248.81,249.1,248.81,248.9,13437.0,248.81,249.1,248.81,248.9,13437.0
2020-02-19 14:40:00,248.88,249.34,248.78,249.21,9203.0,248.88,249.34,248.78,249.21,9203.0
2020-02-19 14:50:00,249.21,249.22,248.89,248.94,17091.0,249.21,249.22,248.89,248.94,17091.0
2020-02-19 15:00:00,249.0,249.24,248.96,248.97,10149.0,249.0,249.24,248.96,248.97,10149.0
2020-02-19 15:10:00,248.94,248.95,248.45,248.63,22992.0,248.94,248.95,248.45,248.63,22992.0
2020-02-19 15:20:00,248.66,248.67,248.3,248.37,11236.0,248.66,248.67,248.3,248.37,11236.0
2020-02-19 15:30:00,248.41,248.42,247.95,248.13,14101.0,248.41,248.42,247.95,248.13,14101.0
2020-02-19 15:40:00,248.12,248.28,247.88,247.88,14211.0,248.12,248.28,247.88,247.88,14211.0
2020-02-19 15:50:00,247.86,247.94,247.33,247.79,60202.0,247.86,247.94,247.33,247.79,60202.0
2020-02-20 09:30:00,247.57,247.7,245.26,245.48,43850.0,247.57,247.7,245.26,245.48,43850.0
2020-02-20 09:40:00,245.29,246.16,244.71,244.89,25994.0,245.29,246.16,244.71,244.89,25994.0
2020-02-20 09:50:00,244.89,246.17,244.89,245.92,12782.0,244.89,246.17,244.89,245.92,12782.0
2020-02-20 10:00:00,245.99,247.08,245.94,246.96,7072.0,245.99,247.08,245.94,246.96,7072.0
2020-02-20 10:10:00,246.93,247.32,246.83,246.96,11464.0,246.93,247.32,246.83,246.96,11464.0
2020-02-20 10:20:00,246.89,246.96,246.43,246.79,18642.0,246.89,246.96,246.43,246.79,18642.0
2020-02-20 10:30:00,246.73,247.07,246.62,246.87,13988.0,246.73,247.07,246.62,246.87,13988.0
2020-02-20 10:40:00,246.89,247.08,246.29,246.41,28538.0,246.89,247.08,246.29,246.41,28538.0
2020-02-20 10:50:00,246.36,246.89,246.32,246.64,30128.0,246.36,246.89,246.32,246.64,30128.0
2020-02-20 11:00:00,246.6,246.8,246.43,246.53,15912.0,246.6,246.8,246.43,246.53,15912.0
2020-02-20 11:10:00,246.49,246.49,244.66,245.14,30644.0,246.49,246.49,244.66,245.14,30644.0
2020-02-20 11:20:00,245.07,245.41,244.31,244.42,21066.0,245.07,245.41,244.31,244.42,21066.0
2020-02-20 11:30:00,244.38,244.56,242.58,244.23,43461.0,244.38,244.56,242.58,244.23,43461.0
2020-02-20 11:40:00,244.29,244.3,243.65,243.87,44197.0,244.29,244.3,243.65,243.87,44197.0
2020-02-20 11:50:00,243.84,245.05,243.76,244.91,47421.0,243.84,245.05,243.76,244.91,47421.0
2020-02-20 12:00:00,244.8,245.09,243.88,243.95,22764.0,244.8,245.09,243.88,243.95,22764.0
2020-02-20 12:10:00,243.99,244.6,243.92,244.1,6494.0,243.99,244.6,243.92,244.1,6494.0
2020-02-20 12:20:00,244.08,244.17,243.88,243.9,10757.0,244.08,244.17,243.88,243.9,10757.0
2020-02-20 12:30:00,243.92,244.18,243.85,244.0,11848.0,243.92,244.18,243.85,244.0,11848.0
2020-02-20 12:40:00,244.0,244.27,243.92,244.01,12180.0,244.0,244.27,243.92,244.01,12180.0
2020-02-20 12:50:00,244.08,244.5,243.91,244.2,14872.0,244.08,244.5,243.91,244.2,14872.0
2020-02-20 13:00:00,244.1,244.25,243.78,244.19,14810.0,244.1,244.25,243.78,244.19,14810.0
2020-02-20 13:10:00,244.19,244.77,244.18,244.38,9690.0,244.19,244.77,244.18,244.38,9690.0
2020-02-20 13:20:00,244.39,244.83,244.39,244.83,10556.0,244.39,244.83,244.39,244.83,10556.0
2020-02-20 13:30:00,244.97,244.98,244.68,244.84,8104.0,244.97,244.98,244.68,244.84,8104.0
2020-02-20 13:40:00,244.87,244.96,244.47,244.69,8311.0,244.87,244.96,244.47,244.69,8311.0
2020-02-20 13:50:00,244.66,244.75,244.57,244.58,5445.0,244.66,244.75,244.57,244.58,5445.0
2020-02-20 14:00:00,244.7,245.39,244.7,245.14,9070.0,244.7,245.39,244.7,245.14,9070.0
2020-02-20 14:10:00,245.27,245.59,244.99,245.06,16363.0,245.27,245.59,244.99,245.06,16363.0
2020-02-20 14:20:00,245.09,245.34,244.78,244.89,9101.0,245.09,245.34,244.78,244.89,9101.0
2020-02-20 14:30:00,244.88,245.66,244.88,245.56,11230.0,244.88,245.66,244.88,245.56,11230.0
2020-02-20 14:40:00,245.53,245.59,244.82,244.82,11249.0,245.53,245.59,244.82,244.82,11249.0
2020-02-20 14:50:00,244.84,244.88,244.46,244.62,8473.0,244.84,244.88,244.46,244.62,8473.0
2020-02-20 15:00:00,244.63,244.74,244.45,244.61,13487.0,244.63,244.74,244.45,244.61,13487.0
2020-02-20 15:10:00,244.6,244.67,244.38,244.55,14210.0,244.6,244.67,244.38,244.55,14210.0
2020-02-20 15:20:00,244.64,244.88,244.56,244.66,7630.0,244.64,244.88,244.56,244.66,7630.0
2020-02-20 15:30:00,244.67,244.95,244.46,244.5,10083.0,244.67,244.95,244.46,244.5,10083.0
2020-02-20 15:40:00,244.51,244.75,244.43,244.45,19387.0,244.51,244.75,244.43,244.45,19387.0
2020-02-20 15:50:00,244.45,245.44,244.44,245.11,62586.0,244.45,245.44,244.44,245.11,62586.0
2020-02-21 09:30:00,247.3,247.5,243.86,245.07,139984.0,247.3,247.5,243.86,245.07,139984.0
2020-02-21 09:40:00,244.9,245.04,243.27,244.13,44831.0,244.9,245.04,243.27,244.13,44831.0
2020-02-21 09:50:00,244.06,244.96,243.86,244.64,20014.0,244.06,244.96,243.86,244.64,20014.0
2020-02-21 10:00:00,244.73,245.17,244.0,245.1,20935.0,244.73,245.17,244.0,245.1,20935.0
2020-02-21 10:10:00,244.9,245.18,244.28,244.87,26629.0,244.9,245.18,244.28,244.87,26629.0
2020-02-21 10:20:00,244.94,246.94,244.9,245.91,29733.0,244.94,246.94,244.9,245.91,29733.0
2020-02-21 10:30:00,245.86,246.14,245.67,245.68,13616.0,245.86,246.14,245.67,245.68,13616.0
2020-02-21 10:40:00,245.56,245.7,244.53,245.69,20937.0,245.56,245.7,244.53,245.69,20937.0
2020-02-21 10:50:00,245.62,245.92,245.39,245.71,11372.0,245.62,245.92,245.39,245.71,11372.0
2020-02-21 11:00:00,245.8,246.7,245.63,246.7,12437.0,245.8,246.7,245.63,246.7,12437.0
2020-02-21 11:10:00,246.62,247.26,246.39,246.84,20595.0,246.62,247.26,246.39,246.84,20595.0
2020-02-21 11:20:00,246.87,246.88,246.09,246.13,9610.0,246.87,246.88,246.09,246.13,9610.0
2020-02-21 11:30:00,246.19,246.58,245.92,246.41,9990.0,246.19,246.58,245.92,246.41,9990.0
2020-02-21 11:40:00,246.29,246.9,246.29,246.62,16142.0,246.29,246.9,246.29,246.62,16142.0
2020-02-21 11:50:00,246.65,247.06,246.5,246.86,17063.0,246.65,247.06,246.5,246.86,17063.0
2020-02-21 12:00:00,246.87,247.48,246.74,246.74,48335.0,246.87,247.48,246.74,246.74,48335.0
2020-02-21 12:10:00,247.02,247.04,246.1,246.19,5954.0,247.02,247.04,246.1,246.19,5954.0
2020-02-21 12:20:00,246.19,246.28,245.65,245.73,13959.0,246.19,246.28,245.65,245.73,13959.0
2020-02-21 12:30:00,245.69,245.83,245.17,245.17,5307.0,245.69,245.83,245.17,245.17,5307.0
2020-02-21 12:40:00,245.25,245.53,245.12,245.13,11333.0,245.25,245.53,245.12,245.13,11333.0
2020-02-21 12:50:00,245.08,245.1,244.38,244.49,13409.0,245.08,245.1,244.38,244.49,13409.0
2020-02-21 13:00:00,244.55,245.21,244.43,245.01,6202.0,244.55,245.21,244.43,245.01,6202.0
2020-02-21 13:10:00,245.15,245.65,245.14,245.65,11017.0,245.15,245.65,245.14,245.65,11017.0
2020-02-21 13:20:00,245.68,246.68,245.39,246.45,24480.0,245.68,246.68,245.39,246.45,24480.0
2020-02-21 13:30:00,246.44,246.48,245.68,246.05,16993.0,246.44,246.48,245.68,246.05,16993.0
2020-02-21 13:40:00,246.04,246.31,246.04,246.11,7018.0,246.04,246.31,246.04,246.11,7018.0
2020-02-21 13:50:00,246.17,246.26,245.6,246.05,10461.0,246.17,246.26,245.6,246.05,10461.0
2020-02-21 14:00:00,246.01,246.44,245.87,246.04,11870.0,246.01,246.44,245.87,246.04,11870.0
2020-02-21 14:10:00,245.98,246.17,245.44,245.58,15940.0,245.98,246.17,245.44,245.58,15940.0
2020-02-21 14:20:00,245.69,245.86,245.37,245.64,11672.0,245.69,245.86,245.37,245.64,11672.0
2020-02-21 14:30:00,245.74,245.74,245.24,245.34,5386.0,245.74,245.74,245.24,245.34,5386.0
2020-02-21 14:40:00,245.27,245.52,245.16,245.25,8092.0,245.27,245.52,245.16,245.25,8092.0
2020-02-21 14:50:00,245.19,245.9,245.19,245.71,9526.0,245.19,245.9,245.19,245.71,9526.0
2020-02-21 15:00:00,245.77,245.91,245.25,245.31,12985.0,245.77,245.91,245.25,245.31,12985.0
2020-02-21 15:10:00,245.34,245.82,245.32,245.5,9595.0,245.34,245.82,245.32,245.5,9595.0
2020-02-21 15:20:00,245.47,245.82,245.33,245.7,10356.0,245.47,245.82,245.33,245.7,10356.0
2020-02-21 15:30:00,245.76,245.81,245.33,245.68,16929.0,245.76,245.81,245.33,245.68,16929.0
2020-02-21 15:40:00,245.7,245.96,245.34,245.83,17617.0,245.7,245.96,245.34,245.83,17617.0
2020-02-21 15:50:00,245.87,246.57,245.87,246.36,67464.0,245.87,246.57,245.87,246.36,67464.0
2020-02-24 09:30:00,241.99,242.76,238.0,241.38,105801.0,241.99,242.76,238.0,241.38,105801.0
2020-02-24 09:40:00,240.87,241.42,240.28,240.75,30440.0,240.87,241.42,240.28,240.75,30440.0
2020-02-24 09:50:00,240.35,241.17,240.18,240.33,58740.0,240.35,241.17,240.18,240.33,58740.0
2020-02-24 10:00:00,240.33,242.3,240.18,242.2,38344.0,240.33,242.3,240.18,242.2,38344.0
2020-02-24 10:10:00,242.2,242.2,240.84,240.98,37527.0,242.2,242.2,240.84,240.98,37527.0
2020-02-24 10:20:00,241.01,241.11,239.11,239.13,47112.0,241.01,241.11,239.11,239.13,47112.0
2020-02-24 10:30:00,239.36,239.54,238.49,238.58,14428.0,239.36,239.54,238.49,238.58,14428.0
2020-02-24 10:40:00,238.41,239.05,238.4,239.01,9967.0,238.41,239.05,238.4,239.01,9967.0
2020-02-24 10:50:00,239.1,240.33,238.95,240.32,16853.0,239.1,240.33,238.95,240.32,16853.0
2020-02-24 11:00:00,240.39,240.39,239.34,239.74,22050.0,240.39,240.39,239.34,239.74,22050.0
2020-02-24 11:10:00,239.75,239.81,238.56,238.72,24796.0,239.75,239.81,238.56,238.72,24796.0
2020-02-24 11:20:00,238.76,238.98,238.31,238.44,11817.0,238.76,238.98,238.31,238.44,11817.0
2020-02-24 11:30:00,238.55,238.63,238.08,238.24,26682.0,238.55,238.63,238.08,238.24,26682.0
2020-02-24 11:40:00,238.2,238.23,237.57,238.19,16705.0,238.2,238.23,237.57,238.19,16705.0
2020-02-24 11:50:00,238.14,238.79,238.04,238.3,12115.0,238.14,238.79,238.04,238.3,12115.0
2020-02-24 12:00:00,238.26,238.27,237.11,237.18,17897.0,238.26,238.27,237.11,237.18,17897.0
2020-02-24 12:10:00,237.09,238.12,237.09,238.06,24942.0,237.09,238.12,237.09,238.06,24942.0
2020-02-24 12:20:00,237.95,238.23,237.41,237.5,17332.0,237.95,238.23,237.41,237.5,17332.0
2020-02-24 12:30:00,237.6,238.1,237.21,238.02,22802.0,237.6,238.1,237.21,238.02,22802.0
2020-02-24 12:40:00,238.06,238.17,237.52,237.52,9315.0,238.06,238.17,237.52,237.52,9315.0
2020-02-24 12:50:00,237.64,237.66,236.48,236.78,15910.0,237.64,237.66,236.48,236.78,15910.0
2020-02-24 13:00:00,236.63,236.63,236.07,236.11,12039.0,236.63,236.63,236.07,236.11,12039.0
2020-02-24 13:10:00,236.16,236.31,235.7,235.87,11966.0,236.16,236.31,235.7,235.87,11966.0
2020-02-24 13:20:00,235.95,236.98,235.94,236.98,9470.0,235.95,236.98,235.94,236.98,9470.0
2020-02-24 13:30:00,236.89,237.31,236.66,236.93,10372.0,236.89,237.31,236.66,236.93,10372.0
2020-02-24 13:40:00,236.91,236.91,236.21,236.73,11101.0,236.91,236.91,236.21,236.73,11101.0
2020-02-24 13:50:00,236.81,237.0,236.4,236.81,8587.0,236.81,237.0,236.4,236.81,8587.0
2020-02-24 14:00:00,236.87,237.04,236.0,236.3,12555.0,236.87,237.04,236.0,236.3,12555.0
2020-02-24 14:10:00,236.25,236.25,235.9,236.06,12357.0,236.25,236.25,235.9,236.06,12357.0
2020-02-24 14:20:00,236.23,237.89,236.15,237.53,8656.0,236.23,237.89,236.15,237.53,8656.0
2020-02-24 14:30:00,237.66,238.17,237.44,237.82,10952.0,237.66,238.17,237.44,237.82,10952.0
2020-02-24 14:40:00,237.78,238.18,237.56,237.95,20396.0,237.78,238.18,237.56,237.95,20396.0
2020-02-24 14:50:00,238.22,238.45,237.96,238.17,30716.0,238.22,238.45,237.96,238.17,30716.0
2020-02-24 15:00:00,238.21,238.89,238.21,238.75,18235.0,238.21,238.89,238.21,238.75,18235.0
2020-02-24 15:10:00,238.76,238.78,237.84,238.21,33945.0,238.76,238.78,237.84,238.21,33945.0
2020-02-24 15:20:00,238.24,238.36,237.9,238.06,17322.0,238.24,238.36,237.9,238.06,17322.0
2020-02-24 15:30:00,238.09,238.44,237.79,238.25,19119.0,238.09,238.44,237.79,238.25,19119.0
2020-02-24 15:40:00,238.24,238.66,237.45,238.56,21641.0,238.24,238.66,237.45,238.56,21641.0
2020-02-24 15:50:00,238.55,238.55,236.93,237.0,93483.0,238.55,238.55,236.93,237.0,93483.0
2020-02-25 09:30:00,238.3,239.99,237.99,239.53,41112.0,238.3,239.99,237.99,239.53,41112.0
2020-02-25 09:40:00,239.29,239.44,237.84,238.17,17929.0,239.29,239.44,237.84,238.17,17929.0
2020-02-25 09:50:00,238.34,238.73,237.8,238.0,23511.0,238.34,238.73,237.8,238.0,23511.0
2020-02-25 10:00:00,237.76,238.89,237.45,237.45,17548.0,237.76,238.89,237.45,237.45,17548.0
2020-02-25 10:10:00,237.28,237.44,236.47,236.66,14641.0,237.28,237.44,236.47,236.66,14641.0
2020-02-25 10:20:00,236.45,236.45,235.0,235.39,28774.0,236.45,236.45,235.0,235.39,28774.0
2020-02-25 10:30:00,235.37,235.68,234.04,235.43,26194.0,235.37,235.68,234.04,235.43,26194.0
2020-02-25 10:40:00,235.27,236.66,235.26,235.55,17477.0,235.27,236.66,235.26,235.55,17477.0
2020-02-25 10:50:00,235.43,235.49,234.31,234.74,23436.0,235.43,235.49,234.31,234.74,23436.0
2020-02-25 11:00:00,234.76,235.36,234.01,234.3,22728.0,234.76,235.36,234.01,234.3,22728.0
2020-02-25 11:10:00,234.32,235.14,233.43,233.75,30378.0,234.32,235.14,233.43,233.75,30378.0
2020-02-25 11:20:00,233.83,234.72,233.46,234.56,20416.0,233.83,234.72,233.46,234.56,20416.0
2020-02-25 11:30:00,234.46,235.19,234.25,234.89,19100.0,234.46,235.19,234.25,234.89,19100.0
2020-02-25 11:40:00,234.95,235.35,234.47,235.31,17470.0,234.95,235.35,234.47,235.31,17470.0
2020-02-25 11:50:00,235.25,235.86,235.21,235.44,8906.0,235.25,235.86,235.21,235.44,8906.0
2020-02-25 12:00:00,235.61,235.67,235.08,235.35,11726.0,235.61,235.67,235.08,235.35,11726.0
2020-02-25 12:10:00,235.43,235.55,234.43,234.56,14047.0,235.43,235.55,234.43,234.56,14047.0
2020-02-25 12:20:00,234.54,234.59,233.88,233.99,10194.0,234.54,234.59,233.88,233.99,10194.0
2020-02-25 12:30:00,233.97,234.81,233.77,234.6,5088.0,233.97,234.81,233.77,234.6,5088.0
2020-02-25 12:40:00,234.53,234.61,232.82,233.08,14814.0,234.53,234.61,232.82,233.08,14814.0
2020-02-25 12:50:00,233.02,233.27,232.44,232.76,13062.0,233.02,233.27,232.44,232.76,13062.0
2020-02-25 13:00:00,232.61,233.05,232.17,233.05,11763.0,232.61,233.05,232.17,233.05,11763.0
2020-02-25 13:10:00,233.06,233.23,231.69,231.97,14662.0,233.06,233.23,231.69,231.97,14662.0
2020-02-25 13:20:00,232.03,232.88,232.0,232.63,11376.0,232.03,232.88,232.0,232.63,11376.0
2020-02-25 13:30:00,232.55,232.65,232.16,232.49,11183.0,232.55,232.65,232.16,232.49,11183.0
2020-02-25 13:40:00,232.28,232.92,232.1,232.59,9662.0,232.28,232.92,232.1,232.59,9662.0
2020-02-25 13:50:00,232.65,233.11,231.41,231.52,20643.0,232.65,233.11,231.41,231.52,20643.0
2020-02-25 14:00:00,231.42,231.56,229.55,229.92,39307.0,231.42,231.56,229.55,229.92,39307.0
2020-02-25 14:10:00,229.99,230.99,229.77,230.06,31990.0,229.99,230.99,229.77,230.06,31990.0
2020-02-25 14:20:00,230.27,230.34,229.31,229.55,15105.0,230.27,230.34,229.31,229.55,15105.0
2020-02-25 14:30:00,229.68,229.98,228.5,228.97,33620.0,229.68,229.98,228.5,228.97,33620.0
2020-02-25 14:40:00,229.04,230.48,228.96,230.48,13045.0,229.04,230.48,228.96,230.48,13045.0
2020-02-25 14:50:00,230.47,231.03,230.19,230.5,15125.0,230.47,231.03,230.19,230.5,15125.0
2020-02-25 15:00:00,230.62,231.96,230.62,231.27,19914.0,230.62,231.96,230.62,231.27,19914.0
2020-02-25 15:10:00,231.24,232.03,230.49,230.75,29504.0,231.24,232.03,230.49,230.75,29504.0
2020-02-25 15:20:00,230.76,230.76,229.54,230.38,20117.0,230.76,230.76,229.54,230.38,20117.0
2020-02-25 15:30:00,230.18,230.18,228.92,229.19,34506.0,230.18,230.18,228.92,229.19,34506.0
2020-02-25 15:40:00,229.15,230.79,229.15,229.9,31280.0,229.15,230.79,229.15,229.9,31280.0
2020-02-25 15:50:00,230.13,230.64,229.24,229.99,119366.0,230.13,230.64,229.24,229.99,119366.0
2020-02-26 09:30:00,232.41,236.84,231.53,236.51,55488.0,232.41,236.84,231.53,236.51,55488.0
2020-02-26 09:40:00,236.16,237.37,233.78,234.49,41243.0,236.16,237.37,233.78,234.49,41243.0
2020-02-26 09:50:00,234.74,234.88,233.92,233.95,33708.0,234.74,234.88,233.92,233.95,33708.0
2020-02-26 10:00:00,233.97,234.03,232.75,232.97,24514.0,233.97,234.03,232.75,232.97,24514.0
2020-02-26 10:10:00,232.98,234.31,232.26,234.09,35097.0,232.98,234.31,232.26,234.09,35097.0
2020-02-26 10:20:00,234.0,234.39,233.45,233.63,17171.0,234.0,234.39,233.45,233.63,17171.0
2020-02-26 10:30:00,233.82,234.78,233.23,234.39,10676.0,233.82,234.78,233.23,234.39,10676.0
2020-02-26 10:40:00,234.18,234.87,234.05,234.34,15351.0,234.18,234.87,234.05,234.34,15351.0
2020-02-26 10:50:00,234.31,234.68,233.81,233.97,7691.0,234.31,234.68,233.81,233.97,7691.0
2020-02-26 11:00:00,234.0,234.08,233.16,233.28,13130.0,234.0,234.08,233.16,233.28,13130.0
2020-02-26 11:10:00,233.29,234.22,232.69,234.22,9725.0,233.29,234.22,232.69,234.22,9725.0
2020-02-26 11:20:00,234.22,234.86,234.0,234.67,16751.0,234.22,234.86,234.0,234.67,16751.0
2020-02-26 11:30:00,234.45,234.58,233.67,234.56,8673.0,234.45,234.58,233.67,234.56,8673.0
2020-02-26 11:40:00,234.63,234.73,233.83,233.94,10407.0,234.63,234.73,233.83,233.94,10407.0
2020-02-26 11:50:00,233.84,233.99,233.32,233.58,27524.0,233.84,233.99,233.32,233.58,27524.0
2020-02-26 12:00:00,233.58,233.58,231.74,232.08,10642.0,233.58,233.58,231.74,232.08,10642.0
2020-02-26 12:10:00,232.0,232.42,231.45,231.87,11978.0,232.0,232.42,231.45,231.87,11978.0
2020-02-26 12:20:00,231.95,232.77,231.95,232.77,8549.0,231.95,232.77,231.95,232.77,8549.0
2020-02-26 12:30:00,232.84,233.84,232.84,233.44,22604.0,232.84,233.84,232.84,233.44,22604.0
2020-02-26 12:40:00,233.34,233.95,233.16,233.51,16861.0,233.34,233.95,233.16,233.51,16861.0
2020-02-26 12:50:00,233.68,233.77,232.95,233.06,14506.0,233.68,233.77,232.95,233.06,14506.0
2020-02-26 13:00:00,233.29,233.35,231.93,231.93,24323.0,233.29,233.35,231.93,231.93,24323.0
2020-02-26 13:10:00,232.16,232.23,231.71,231.72,21715.0,232.16,232.23,231.71,231.72,21715.0
2020-02-26 13:20:00,231.71,232.43,231.7,232.16,42247.0,231.71,232.43,231.7,232.16,42247.0
2020-02-26 13:30:00,232.15,232.15,230.13,230.35,14864.0,232.15,232.15,230.13,230.35,14864.0
2020-02-26 13:40:00,230.22,231.57,229.49,231.22,16618.0,230.22,231.57,229.49,231.22,16618.0
2020-02-26 13:50:00,231.16,231.33,230.38,230.39,15190.0,231.16,231.33,230.38,230.39,15190.0
2020-02-26 14:00:00,230.51,231.48,230.2,231.01,7700.0,230.51,231.48,230.2,231.01,7700.0
2020-02-26 14:10:00,231.02,231.81,230.83,231.18,9378.0,231.02,231.81,230.83,231.18,9378.0
2020-02-26 14:20:00,231.2,232.04,231.01,231.08,7697.0,231.2,232.04,231.01,231.08,7697.0
2020-02-26 14:30:00,231.2,231.83,230.75,231.31,12733.0,231.2,231.83,230.75,231.31,12733.0
2020-02-26 14:40:00,231.42,231.48,230.24,230.38,12670.0,231.42,231.48,230.24,230.38,12670.0
2020-02-26 14:50:00,230.28,230.67,229.92,229.95,15907.0,230.28,230.67,229.92,229.95,15907.0
2020-02-26 15:00:00,230.01,230.95,230.01,230.68,15822.0,230.01,230.95,230.01,230.68,15822.0
2020-02-26 15:10:00,230.77,231.74,230.31,231.56,16011.0,230.77,231.74,230.31,231.56,16011.0
2020-02-26 15:20:00,231.57,231.6,230.83,231.15,10082.0,231.57,231.6,230.83,231.15,10082.0
2020-02-26 15:30:00,231.25,231.58,231.03,231.51,15996.0,231.25,231.58,231.03,231.51,15996.0
2020-02-26 15:40:00,231.42,231.62,230.89,231.01,28387.0,231.42,231.62,230.89,231.01,28387.0
2020-02-26 15:50:00,231.08,232.17,230.99,232.0,123769.0,231.08,232.17,230.99,232.0,123769.0
2020-02-27 09:30:00,228.48,229.55,218.01,218.78,155340.0,228.48,229.55,218.01,218.78,155340.0
2020-02-27 09:40:00,221.17,224.7,218.01,223.64,61392.0,221.17,224.7,218.01,223.64,61392.0
2020-02-27 09:50:00,223.56,228.43,223.56,225.99,43824.0,223.56,228.43,223.56,225.99,43824.0
2020-02-27 10:00:00,226.2,227.65,225.34,225.34,37831.0,226.2,227.65,225.34,225.34,37831.0
2020-02-27 10:10:00,225.86,226.71,225.74,226.57,23791.0,225.86,226.71,225.74,226.57,23791.0
2020-02-27 10:20:00,226.56,227.22,225.58,226.02,24836.0,226.56,227.22,225.58,226.02,24836.0
2020-02-27 10:30:00,226.08,226.42,224.93,226.17,41177.0,226.08,226.42,224.93,226.17,41177.0
2020-02-27 10:40:00,226.06,227.11,225.88,227.1,15063.0,226.06,227.11,225.88,227.1,15063.0
2020-02-27 10:50:00,226.95,228.35,226.87,228.31,14195.0,226.95,228.35,226.87,228.31,14195.0
2020-02-27 11:00:00,228.48,230.53,228.4,230.31,53058.0,228.48,230.53,228.4,230.31,53058.0
2020-02-27 11:10:00,230.31,230.4,229.45,230.34,25695.0,230.31,230.4,229.45,230.34,25695.0
2020-02-27 11:20:00,230.48,230.48,228.66,228.7,11664.0,230.48,230.48,228.66,228.7,11664.0
2020-02-27 11:30:00,228.6,229.33,227.94,228.0,15865.0,228.6,229.33,227.94,228.0,15865.0
2020-02-27 11:40:00,228.35,229.1,227.9,228.75,12521.0,228.35,229.1,227.9,228.75,12521.0
2020-02-27 11:50:00,228.63,229.61,228.39,229.61,14035.0,228.63,229.61,228.39,229.61,14035.0
2020-02-27 12:00:00,229.71,230.33,229.32,230.29,17128.0,229.71,230.33,229.32,230.29,17128.0
2020-02-27 12:10:00,230.38,231.4,230.37,231.18,12883.0,230.38,231.4,230.37,231.18,12883.0
2020-02-27 12:20:00,231.17,231.17,229.55,230.56,13724.0,231.17,231.17,229.55,230.56,13724.0
2020-02-27 12:30:00,230.4,231.58,230.28,231.58,13642.0,230.4,231.58,230.28,231.58,13642.0
2020-02-27 12:40:00,231.51,231.55,230.62,231.27,10956.0,231.51,231.55,230.62,231.27,10956.0
2020-02-27 12:50:00,231.22,231.53,230.5,230.58,8833.0,231.22,231.53,230.5,230.58,8833.0
2020-02-27 13:00:00,230.58,230.96,229.87,230.63,10713.0,230.58,230.96,229.87,230.63,10713.0
2020-02-27 13:10:00,230.74,231.63,230.55,230.58,19557.0,230.74,231.63,230.55,230.58,19557.0
2020-02-27 13:20:00,230.54,230.68,229.18,229.18,12269.0,230.54,230.68,229.18,229.18,12269.0
2020-02-27 13:30:00,229.29,229.72,228.46,228.69,7629.0,229.29,229.72,228.46,228.69,7629.0
2020-02-27 13:40:00,228.93,228.93,227.13,228.26,31312.0,228.93,228.93,227.13,228.26,31312.0
2020-02-27 13:50:00,228.29,229.16,227.5,227.81,10319.0,228.29,229.16,227.5,227.81,10319.0
2020-02-27 14:00:00,227.59,227.91,226.8,226.89,29006.0,227.59,227.91,226.8,226.89,29006.0
2020-02-27 14:10:00,226.88,227.32,226.27,226.5,29069.0,226.88,227.32,226.27,226.5,29069.0
2020-02-27 14:20:00,226.55,228.19,226.44,228.19,14667.0,226.55,228.19,226.44,228.19,14667.0
2020-02-27 14:30:00,228.18,228.18,227.19,227.46,17979.0,228.18,228.18,227.19,227.46,17979.0
2020-02-27 14:40:00,227.77,228.08,227.27,227.69,11782.0,227.77,228.08,227.27,227.69,11782.0
2020-02-27 14:50:00,227.65,227.79,226.76,226.76,13755.0,227.65,227.79,226.76,226.76,13755.0
2020-02-27 15:00:00,226.58,227.47,226.16,227.47,15246.0,226.58,227.47,226.16,227.47,15246.0
2020-02-27 15:10:00,227.59,227.74,226.56,226.56,12504.0,227.59,227.74,226.56,226.56,12504.0
2020-02-27 15:20:00,226.74,226.86,226.26,226.26,13611.0,226.74,226.86,226.26,226.26,13611.0
2020-02-27 15:30:00,226.31,226.86,225.94,226.13,19693.0,226.31,226.86,225.94,226.13,19693.0
2020-02-27 15:40:00,226.21,226.94,225.92,226.42,33443.0,226.21,226.94,225.92,226.42,33443.0
2020-02-27 15:50:00,226.28,226.4,223.19,223.21,187224.0,226.28,226.4,223.19,223.21,187224.0
2020-02-28 09:30:00,215.62,224.54,215.5,223.79,81883.0,215.62,224.54,215.5,223.79,81883.0
2020-02-28 09:40:00,223.79,224.0,220.17,222.01,30512.0,223.79,224.0,220.17,222.01,30512.0
2020-02-28 09:50:00,222.13,222.37,218.58,218.58,54277.0,222.13,222.37,218.58,218.58,54277.0
2020-02-28 10:00:00,218.15,221.05,217.75,220.06,34874.0,218.15,221.05,217.75,220.06,34874.0
2020-02-28 10:10:00,220.08,221.59,218.62,220.84,24058.0,220.08,221.59,218.62,220.84,24058.0
2020-02-28 10:20:00,221.01,221.26,218.16,218.28,27287.0,221.01,221.26,218.16,218.28,27287.0
2020-02-28 10:30:00,218.34,220.29,217.9,219.52,56398.0,218.34,220.29,217.9,219.52,56398.0
2020-02-28 10:40:00,219.49,219.87,217.12,217.26,46747.0,219.49,219.87,217.12,217.26,46747.0
2020-02-28 10:50:00,217.42,219.85,217.31,219.58,22819.0,217.42,219.85,217.31,219.58,22819.0
2020-02-28 11:00:00,219.1,219.81,216.82,218.67,42684.0,219.1,219.81,216.82,218.67,42684.0
2020-02-28 11:10:00,218.84,220.29,218.46,220.2,19729.0,218.84,220.29,218.46,220.2,19729.0
2020-02-28 11:20:00,220.18,220.85,219.28,220.41,21176.0,220.18,220.85,219.28,220.41,21176.0
2020-02-28 11:30:00,220.28,221.48,219.72,221.14,44457.0,220.28,221.48,219.72,221.14,44457.0
2020-02-28 11:40:00,221.15,222.57,219.24,219.88,40645.0,221.15,222.57,219.24,219.88,40645.0
2020-02-28 11:50:00,220.11,220.54,218.35,219.35,16707.0,220.11,220.54,218.35,219.35,16707.0
2020-02-28 12:00:00,219.27,219.97,218.34,219.24,22067.0,219.27,219.97,218.34,219.24,22067.0
2020-02-28 12:10:00,219.31,219.37,218.39,219.08,16222.0,219.31,219.37,218.39,219.08,16222.0
2020-02-28 12:20:00,219.26,220.25,218.78,220.24,10147.0,219.26,220.25,218.78,220.24,10147.0
2020-02-28 12:30:00,220.6,221.64,220.16,220.77,12977.0,220.6,221.64,220.16,220.77,12977.0
2020-02-28 12:40:00,220.74,221.31,218.95,219.58,37405.0,220.74,221.31,218.95,219.58,37405.0
2020-02-28 12:50:00,219.67,222.1,219.67,221.85,9275.0,219.67,222.1,219.67,221.85,9275.0
2020-02-28 13:00:00,221.99,222.75,221.59,222.22,15016.0,221.99,222.75,221.59,222.22,15016.0
2020-02-28 13:10:00,221.91,222.05,220.2,221.74,21565.0,221.91,222.05,220.2,221.74,21565.0
2020-02-28 13:20:00,221.55,222.15,221.14,221.15,17576.0,221.55,222.15,221.14,221.15,17576.0
2020-02-28 13:30:00,221.0,221.15,219.5,219.5,25128.0,221.0,221.15,219.5,219.5,25128.0
2020-02-28 13:40:00,219.47,219.47,216.97,218.2,21466.0,219.47,219.47,216.97,218.2,21466.0
2020-02-28 13:50:00,218.23,218.7,217.26,218.25,10931.0,218.23,218.7,217.26,218.25,10931.0
2020-02-28 14:00:00,218.27,218.32,216.96,217.32,20837.0,218.27,218.32,216.96,217.32,20837.0
2020-02-28 14:10:00,217.3,218.3,217.13,217.88,17765.0,217.3,218.3,217.13,217.88,17765.0
2020-02-28 14:20:00,218.12,218.91,217.59,218.57,17566.0,218.12,218.91,217.59,218.57,17566.0
2020-02-28 14:30:00,218.29,220.92,218.01,218.71,12817.0,218.29,220.92,218.01,218.71,12817.0
2020-02-28 14:40:00,218.58,221.48,218.47,221.0,24977.0,218.58,221.48,218.47,221.0,24977.0
2020-02-28 14:50:00,221.34,221.52,219.75,220.17,25312.0,221.34,221.52,219.75,220.17,25312.0
2020-02-28 15:00:00,220.57,220.98,218.69,219.18,29908.0,220.57,220.98,218.69,219.18,29908.0
2020-02-28 15:10:00,219.2,221.28,218.89,220.65,19641.0,219.2,221.28,218.89,220.65,19641.0
2020-02-28 15:20:00,221.01,221.29,218.53,218.76,27286.0,221.01,221.29,218.53,218.76,27286.0
2020-02-28 15:30:00,218.9,220.09,218.69,218.84,28528.0,218.9,220.09,218.69,218.84,28528.0
2020-02-28 15:40:00,218.84,220.12,217.39,219.53,48168.0,218.84,220.12,217.39,219.53,48168.0
2020-02-28 15:50:00,219.97,224.4,219.81,224.4,165286.0,219.97,224.4,219.81,224.4,165286.0
2020-03-02 09:30:00,224.43,226.08,223.14,225.15,68341.0,224.43,226.08,223.14,225.15,68341.0
2020-03-02 09:40:00,224.89,227.26,224.65,226.26,40603.0,224.89,227.26,224.65,226.26,40603.0
2020-03-02 09:50:00,226.25,226.25,224.53,225.07,37238.0,226.25,226.25,224.53,225.07,37238.0
2020-03-02 10:00:00,225.02,225.76,223.65,223.89,45135.0,225.02,225.76,223.65,223.89,45135.0
2020-03-02 10:10:00,224.1,225.46,224.1,225.02,17369.0,224.1,225.46,224.1,225.02,17369.0
2020-03-02 10:20:00,224.96,225.07,224.13,224.44,38721.0,224.96,225.07,224.13,224.44,38721.0
2020-03-02 10:30:00,224.48,225.95,223.76,225.78,58952.0,224.48,225.95,223.76,225.78,58952.0
2020-03-02 10:40:00,225.82,226.2,225.0,225.74,60393.0,225.82,226.2,225.0,225.74,60393.0
2020-03-02 10:50:00,225.64,227.27,224.7,224.86,58259.0,225.64,227.27,224.7,224.86,58259.0
2020-03-02 11:00:00,224.99,225.81,224.54,225.14,37136.0,224.99,225.81,224.54,225.14,37136.0
2020-03-02 11:10:00,225.18,227.29,225.05,225.89,32823.0,225.18,227.29,225.05,225.89,32823.0
2020-03-02 11:20:00,225.87,226.9,225.85,226.26,39586.0,225.87,226.9,225.85,226.26,39586.0
2020-03-02 11:30:00,226.17,226.63,225.17,226.43,34485.0,226.17,226.63,225.17,226.43,34485.0
2020-03-02 11:40:00,226.35,226.63,225.81,226.36,45764.0,226.35,226.63,225.81,226.36,45764.0
2020-03-02 11:50:00,226.42,228.49,226.27,228.02,19907.0,226.42,228.49,226.27,228.02,19907.0
2020-03-02 12:00:00,228.14,228.62,227.81,227.9,20987.0,228.14,228.62,227.81,227.9,20987.0
2020-03-02 12:10:00,227.83,228.08,227.35,227.46,12350.0,227.83,228.08,227.35,227.46,12350.0
2020-03-02 12:20:00,227.5,227.55,226.8,227.49,10511.0,227.5,227.55,226.8,227.49,10511.0
2020-03-02 12:30:00,227.7,228.5,227.49,228.33,12912.0,227.7,228.5,227.49,228.33,12912.0
2020-03-02 12:40:00,228.35,228.5,227.33,227.55,12739.0,228.35,228.5,227.33,227.55,12739.0
2020-03-02 12:50:00,227.56,227.62,227.1,227.52,23477.0,227.56,227.62,227.1,227.52,23477.0
2020-03-02 13:00:00,227.55,227.65,226.62,227.23,18324.0,227.55,227.65,226.62,227.23,18324.0
2020-03-02 13:10:00,227.26,227.54,226.61,226.78,16628.0,227.26,227.54,226.61,226.78,16628.0
2020-03-02 13:20:00,226.71,227.26,226.16,226.39,10327.0,226.71,227.26,226.16,226.39,10327.0
2020-03-02 13:30:00,226.59,227.6,225.85,227.41,12134.0,226.59,227.6,225.85,227.41,12134.0
2020-03-02 13:40:00,227.61,227.65,226.7,227.13,14283.0,227.61,227.65,226.7,227.13,14283.0
2020-03-02 13:50:00,227.04,227.59,226.65,227.49,22694.0,227.04,227.59,226.65,227.49,22694.0
2020-03-02 14:00:00,227.35,227.81,227.21,227.69,19367.0,227.35,227.81,227.21,227.69,19367.0
2020-03-02 14:10:00,227.68,228.33,227.5,227.58,11609.0,227.68,228.33,227.5,227.58,11609.0
2020-03-02 14:20:00,227.73,227.85,226.68,226.68,14272.0,227.73,227.85,226.68,226.68,14272.0
2020-03-02 14:30:00,226.95,227.16,225.68,225.77,22919.0,226.95,227.16,225.68,225.77,22919.0
2020-03-02 14:40:00,225.76,226.39,225.02,226.23,20893.0,225.76,226.39,225.02,226.23,20893.0
2020-03-02 14:50:00,226.15,226.33,225.42,225.56,22372.0,226.15,226.33,225.42,225.56,22372.0
2020-03-02 15:00:00,225.53,227.06,225.52,226.8,30891.0,225.53,227.06,225.52,226.8,30891.0
2020-03-02 15:10:00,226.74,227.69,226.56,227.09,16071.0,226.74,227.69,226.56,227.09,16071.0
2020-03-02 15:20:00,227.11,228.66,226.75,228.42,24161.0,227.11,228.66,226.75,228.42,24161.0
2020-03-02 15:30:00,228.69,229.62,228.36,229.52,26914.0,228.69,229.62,228.36,229.52,26914.0
2020-03-02 15:40:00,229.63,230.93,229.37,230.73,63564.0,229.63,230.93,229.37,230.73,63564.0
2020-03-02 15:50:00,231.23,232.98,230.93,232.28,238045.0,231.23,232.98,230.93,232.28,238045.0
2020-03-03 09:30:00,230.27,232.14,230.27,230.4,79289.0,230.27,232.14,230.27,230.4,79289.0
2020-03-03 09:40:00,230.87,232.0,230.4,231.31,25752.0,230.87,232.0,230.4,231.31,25752.0
2020-03-03 09:50:00,231.08,231.26,229.38,230.49,38641.0,231.08,231.26,229.38,230.49,38641.0
2020-03-03 10:00:00,230.72,237.55,230.69,234.16,63702.0,230.72,237.55,230.69,234.16,63702.0
2020-03-03 10:10:00,234.38,234.8,231.6,233.18,35075.0,234.38,234.8,231.6,233.18,35075.0
2020-03-03 10:20:00,233.17,235.19,232.81,233.14,31267.0,233.17,235.19,232.81,233.14,31267.0
2020-03-03 10:30:00,233.47,235.29,233.46,234.75,18384.0,233.47,235.29,233.46,234.75,18384.0
2020-03-03 10:40:00,234.44,236.17,232.86,232.86,21196.0,234.44,236.17,232.86,232.86,21196.0
2020-03-03 10:50:00,233.31,234.6,232.76,234.6,13921.0,233.31,234.6,232.76,234.6,13921.0
2020-03-03 11:00:00,234.17,234.36,232.51,232.52,18779.0,234.17,234.36,232.51,232.52,18779.0
2020-03-03 11:10:00,232.25,232.8,231.03,231.63,43448.0,232.25,232.8,231.03,231.63,43448.0
2020-03-03 11:20:00,231.85,231.85,229.52,230.36,25553.0,231.85,231.85,229.52,230.36,25553.0
2020-03-03 11:30:00,230.38,232.15,230.28,232.15,9445.0,230.38,232.15,230.28,232.15,9445.0
2020-03-03 11:40:00,232.58,232.8,231.6,231.61,11784.0,232.58,232.8,231.6,231.61,11784.0
2020-03-03 11:50:00,231.83,233.76,231.76,233.76,13177.0,231.83,233.76,231.76,233.76,13177.0
2020-03-03 12:00:00,233.34,234.48,232.98,234.32,9736.0,233.34,234.48,232.98,234.32,9736.0
2020-03-03 12:10:00,234.2,234.24,232.63,232.85,4593.0,234.2,234.24,232.63,232.85,4593.0
2020-03-03 12:20:00,232.81,233.51,231.79,232.2,4941.0,232.81,233.51,231.79,232.2,4941.0
2020-03-03 12:30:00,232.44,233.84,231.99,233.75,19641.0,232.44,233.84,231.99,233.75,19641.0
2020-03-03 12:40:00,233.62,235.18,233.62,234.83,39424.0,233.62,235.18,233.62,234.83,39424.0
2020-03-03 12:50:00,234.45,234.57,232.59,232.89,19194.0,234.45,234.57,232.59,232.89,19194.0
2020-03-03 13:00:00,232.65,232.66,231.37,232.29,21082.0,232.65,232.66,231.37,232.29,21082.0
2020-03-03 13:10:00,232.22,232.35,230.58,230.58,24791.0,232.22,232.35,230.58,230.58,24791.0
2020-03-03 13:20:00,230.99,231.21,229.38,230.55,10938.0,230.99,231.21,229.38,230.55,10938.0
2020-03-03 13:30:00,230.42,232.38,229.7,232.21,29524.0,230.42,232.38,229.7,232.21,29524.0
2020-03-03 13:40:00,232.11,232.11,229.6,229.6,16671.0,232.11,232.11,229.6,229.6,16671.0
2020-03-03 13:50:00,229.76,229.9,228.55,228.59,13965.0,229.76,229.9,228.55,228.59,13965.0
2020-03-03 14:00:00,228.76,229.14,227.15,227.2,44956.0,228.76,229.14,227.15,227.2,44956.0
2020-03-03 14:10:00,227.22,229.47,227.14,227.6,16536.0,227.22,229.47,227.14,227.6,16536.0
2020-03-03 14:20:00,227.43,228.01,226.9,227.58,43103.0,227.43,228.01,226.9,227.58,43103.0
2020-03-03 14:30:00,227.51,228.73,227.31,227.77,28418.0,227.51,228.73,227.31,227.77,28418.0
2020-03-03 14:40:00,227.16,228.36,227.15,228.09,24220.0,227.16,228.36,227.15,228.09,24220.0
2020-03-03 14:50:00,227.98,228.67,227.96,228.64,35598.0,227.98,228.67,227.96,228.64,35598.0
2020-03-03 15:00:00,228.8,229.72,228.36,229.0,33551.0,228.8,229.72,228.36,229.0,33551.0
2020-03-03 15:10:00,228.94,230.59,228.93,230.07,16667.0,228.94,230.59,228.93,230.07,16667.0
2020-03-03 15:20:00,230.13,230.22,228.68,229.98,19890.0,230.13,230.22,228.68,229.98,19890.0
2020-03-03 15:30:00,230.02,230.04,226.87,227.03,22075.0,230.02,230.04,226.87,227.03,22075.0
2020-03-03 15:40:00,227.02,230.01,226.75,228.58,30553.0,227.02,230.01,226.75,228.58,30553.0
2020-03-03 15:50:00,228.48,229.67,226.67,228.38,182954.0,228.48,229.67,226.67,228.38,182954.0
2020-03-04 09:30:00,232.29,236.99,230.9,236.71,100987.0,232.29,236.99,230.9,236.71,100987.0
2020-03-04 09:40:00,236.5,237.36,234.34,234.66,38078.0,236.5,237.36,234.34,234.66,38078.0
2020-03-04 09:50:00,234.66,235.29,233.64,234.58,27938.0,234.66,235.29,233.64,234.58,27938.0
2020-03-04 10:00:00,234.49,235.93,234.26,234.97,30473.0,234.49,235.93,234.26,234.97,30473.0
2020-03-04 10:10:00,235.04,236.89,234.79,236.89,17720.0,235.04,236.89,234.79,236.89,17720.0
2020-03-04 10:20:00,236.68,237.83,236.64,237.78,18628.0,236.68,237.83,236.64,237.78,18628.0
2020-03-04 10:30:00,237.82,238.1,236.59,236.99,21942.0,237.82,238.1,236.59,236.99,21942.0
2020-03-04 10:40:00,237.21,238.98,236.59,238.8,16211.0,237.21,238.98,236.59,238.8,16211.0
2020-03-04 10:50:00,238.74,238.98,237.35,237.63,11223.0,238.74,238.98,237.35,237.63,11223.0
2020-03-04 11:00:00,237.61,238.7,237.6,237.74,10983.0,237.61,238.7,237.6,237.74,10983.0
2020-03-04 11:10:00,237.91,238.84,237.9,238.68,11652.0,237.91,238.84,237.9,238.68,11652.0
2020-03-04 11:20:00,238.59,238.68,238.08,238.52,10295.0,238.59,238.68,238.08,238.52,10295.0
2020-03-04 11:30:00,238.53,238.59,237.2,237.39,12840.0,238.53,238.59,237.2,237.39,12840.0
2020-03-04 11:40:00,237.21,237.89,237.15,237.58,6059.0,237.21,237.89,237.15,237.58,6059.0
2020-03-04 11:50:00,237.64,238.25,237.09,237.93,5204.0,237.64,238.25,237.09,237.93,5204.0
2020-03-04 12:00:00,238.09,238.33,237.51,237.59,14735.0,238.09,238.33,237.51,237.59,14735.0
2020-03-04 12:10:00,237.59,238.22,237.44,237.84,8000.0,237.59,238.22,237.44,237.84,8000.0
2020-03-04 12:20:00,237.96,238.74,237.92,238.69,12769.0,237.96,238.74,237.92,238.69,12769.0
2020-03-04 12:30:00,238.74,238.81,238.25,238.81,20761.0,238.74,238.81,238.25,238.81,20761.0
2020-03-04 12:40:00,238.74,239.55,238.74,239.55,13693.0,238.74,239.55,238.74,239.55,13693.0
2020-03-04 12:50:00,239.46,240.87,239.42,240.86,21974.0,239.46,240.87,239.42,240.86,21974.0
2020-03-04 13:00:00,240.94,241.7,240.65,241.64,16865.0,240.94,241.7,240.65,241.64,16865.0
2020-03-04 13:10:00,241.56,242.17,241.0,242.17,36688.0,241.56,242.17,241.0,242.17,36688.0
2020-03-04 13:20:00,242.27,242.87,241.89,241.92,26276.0,242.27,242.87,241.89,241.92,26276.0
2020-03-04 13:30:00,242.06,242.63,241.94,242.07,12438.0,242.06,242.63,241.94,242.07,12438.0
2020-03-04 13:40:00,242.03,242.16,241.56,241.66,14933.0,242.03,242.16,241.56,241.66,14933.0
2020-03-04 13:50:00,241.74,242.53,241.74,242.46,21790.0,241.74,242.53,241.74,242.46,21790.0
2020-03-04 14:00:00,242.47,242.84,241.66,241.91,18556.0,242.47,242.84,241.66,241.91,18556.0
2020-03-04 14:10:00,242.09,242.24,241.74,242.13,15221.0,242.09,242.24,241.74,242.13,15221.0
2020-03-04 14:20:00,242.18,242.98,241.98,242.84,14693.0,242.18,242.98,241.98,242.84,14693.0
2020-03-04 14:30:00,242.93,243.6,242.92,243.57,27479.0,242.93,243.6,242.92,243.57,27479.0
2020-03-04 14:40:00,243.63,244.76,243.62,244.44,53087.0,243.63,244.76,243.62,244.44,53087.0
2020-03-04 14:50:00,244.49,244.63,243.82,243.93,17084.0,244.49,244.63,243.82,243.93,17084.0
2020-03-04 15:00:00,243.93,244.75,243.85,244.3,40862.0,243.93,244.75,243.85,244.3,40862.0
2020-03-04 15:10:00,244.39,244.75,244.02,244.09,30635.0,244.39,244.75,244.02,244.09,30635.0
2020-03-04 15:20:00,244.15,245.4,244.02,245.37,19978.0,244.15,245.4,244.02,245.37,19978.0
2020-03-04 15:30:00,245.46,246.06,245.32,245.77,31490.0,245.46,246.06,245.32,245.77,31490.0
2020-03-04 15:40:00,245.86,245.86,244.09,244.41,57630.0,245.86,245.86,244.09,244.41,57630.0
2020-03-04 15:50:00,244.48,245.65,244.42,245.37,178014.0,244.48,245.65,244.42,245.37,178014.0
2020-03-05 09:30:00,239.06,241.54,238.55,240.43,52537.0,239.06,241.54,238.55,240.43,52537.0
2020-03-05 09:40:00,240.45,241.5,239.76,239.76,28537.0,240.45,241.5,239.76,239.76,28537.0
2020-03-05 09:50:00,239.9,240.18,238.81,239.2,33498.0,239.9,240.18,238.81,239.2,33498.0
2020-03-05 10:00:00,239.28,240.22,238.88,239.3,18863.0,239.28,240.22,238.88,239.3,18863.0
2020-03-05 10:10:00,239.21,240.38,239.09,239.75,25710.0,239.21,240.38,239.09,239.75,25710.0
2020-03-05 10:20:00,239.77,240.15,239.37,239.61,20772.0,239.77,240.15,239.37,239.61,20772.0
2020-03-05 10:30:00,239.52,240.45,239.25,239.25,11940.0,239.52,240.45,239.25,239.25,11940.0
2020-03-05 10:40:00,239.05,240.72,239.03,240.72,11949.0,239.05,240.72,239.03,240.72,11949.0
2020-03-05 10:50:00,240.86,241.22,240.27,240.35,14095.0,240.86,241.22,240.27,240.35,14095.0
2020-03-05 11:00:00,240.45,241.55,240.16,240.9,11034.0,240.45,241.55,240.16,240.9,11034.0
2020-03-05 11:10:00,240.91,241.79,240.53,241.3,23995.0,240.91,241.79,240.53,241.3,23995.0
2020-03-05 11:20:00,241.45,242.18,240.8,241.85,12790.0,241.45,242.18,240.8,241.85,12790.0
2020-03-05 11:30:00,241.83,242.17,240.8,241.06,24383.0,241.83,242.17,240.8,241.06,24383.0
2020-03-05 11:40:00,240.8,241.01,240.1,240.72,16402.0,240.8,241.01,240.1,240.72,16402.0
2020-03-05 11:50:00,240.95,240.95,239.57,240.09,9386.0,240.95,240.95,239.57,240.09,9386.0
2020-03-05 12:00:00,240.23,240.71,239.31,239.64,17124.0,240.23,240.71,239.31,239.64,17124.0
2020-03-05 12:10:00,239.5,239.5,238.59,238.7,14977.0,239.5,239.5,238.59,238.7,14977.0
2020-03-05 12:20:00,238.7,238.83,237.6,238.29,20836.0,238.7,238.83,237.6,238.29,20836.0
2020-03-05 12:30:00,238.32,238.83,237.62,237.82,16428.0,238.32,238.83,237.62,237.82,16428.0
2020-03-05 12:40:00,237.72,237.78,236.36,237.18,20475.0,237.72,237.78,236.36,237.18,20475.0
2020-03-05 12:50:00,237.24,237.36,236.27,236.52,12300.0,237.24,237.36,236.27,236.52,12300.0
2020-03-05 13:00:00,236.39,236.85,236.13,236.16,10230.0,236.39,236.85,236.13,236.16,10230.0
2020-03-05 13:10:00,236.21,236.46,235.61,235.99,9874.0,236.21,236.46,235.61,235.99,9874.0
2020-03-05 13:20:00,235.74,236.67,235.71,236.55,32773.0,235.74,236.67,235.71,236.55,32773.0
2020-03-05 13:30:00,236.71,237.59,236.54,237.01,11716.0,236.71,237.59,236.54,237.01,11716.0
2020-03-05 13:40:00,237.11,238.19,236.73,238.13,6444.0,237.11,238.19,236.73,238.13,6444.0
2020-03-05 13:50:00,238.2,238.32,237.0,237.58,9167.0,238.2,238.32,237.0,237.58,9167.0
2020-03-05 14:00:00,237.24,237.24,236.1,236.19,14658.0,237.24,237.24,236.1,236.19,14658.0
2020-03-05 14:10:00,236.14,237.06,236.01,236.1,9148.0,236.14,237.06,236.01,236.1,9148.0
2020-03-05 14:20:00,236.12,236.12,235.41,236.04,12462.0,236.12,236.12,235.41,236.04,12462.0
2020-03-05 14:30:00,235.98,237.15,235.98,237.15,9453.0,235.98,237.15,235.98,237.15,9453.0
2020-03-05 14:40:00,237.44,237.74,236.21,236.67,12385.0,237.44,237.74,236.21,236.67,12385.0
2020-03-05 14:50:00,236.76,237.14,236.2,237.0,9283.0,236.76,237.14,236.2,237.0,9283.0
2020-03-05 15:00:00,237.21,237.23,236.3,236.91,9544.0,237.21,237.23,236.3,236.91,9544.0
2020-03-05 15:10:00,236.8,236.84,235.69,236.19,20281.0,236.8,236.84,235.69,236.19,20281.0
2020-03-05 15:20:00,236.29,236.46,235.28,236.26,19768.0,236.29,236.46,235.28,236.26,19768.0
2020-03-05 15:30:00,236.27,237.64,236.25,236.68,28332.0,236.27,237.64,236.25,236.68,28332.0
2020-03-05 15:40:00,236.82,237.62,236.18,237.3,26902.0,236.82,237.62,236.18,237.3,26902.0
2020-03-05 15:50:00,237.29,238.12,236.51,237.31,103109.0,237.29,238.12,236.51,237.31,103109.0
2020-03-06 09:30:00,227.65,233.81,227.46,232.49,45073.0,227.65,233.81,227.46,232.49,45073.0
2020-03-06 09:40:00,232.05,232.05,228.12,228.36,39505.0,232.05,232.05,228.12,228.36,39505.0
2020-03-06 09:50:00,228.0,228.63,227.01,227.8,23349.0,228.0,228.63,227.01,227.8,23349.0
2020-03-06 10:00:00,228.09,228.71,227.05,227.25,38758.0,228.09,228.71,227.05,227.25,38758.0
2020-03-06 10:10:00,227.12,228.12,226.86,227.15,56036.0,227.12,228.12,226.86,227.15,56036.0
2020-03-06 10:20:00,227.1,229.1,226.61,229.1,37720.0,227.1,229.1,226.61,229.1,37720.0
2020-03-06 10:30:00,229.15,230.53,229.02,230.52,18866.0,229.15,230.53,229.02,230.52,18866.0
2020-03-06 10:40:00,230.32,232.31,230.22,231.77,49596.0,230.32,232.31,230.22,231.77,49596.0
2020-03-06 10:50:00,231.36,231.55,228.86,230.23,12072.0,231.36,231.55,228.86,230.23,12072.0
2020-03-06 11:00:00,230.51,231.25,229.1,229.3,12850.0,230.51,231.25,229.1,229.3,12850.0
2020-03-06 11:10:00,229.09,229.66,228.71,228.71,13696.0,229.09,229.66,228.71,228.71,13696.0
2020-03-06 11:20:00,228.92,229.8,228.7,229.29,7031.0,228.92,229.8,228.7,229.29,7031.0
2020-03-06 11:30:00,229.48,230.64,229.48,230.53,18326.0,229.48,230.64,229.48,230.53,18326.0
2020-03-06 11:40:00,230.62,230.7,229.48,229.75,13365.0,230.62,230.7,229.48,229.75,13365.0
2020-03-06 11:50:00,229.9,231.15,229.9,230.62,10002.0,229.9,231.15,229.9,230.62,10002.0
2020-03-06 12:00:00,230.67,231.0,229.49,229.7,21995.0,230.67,231.0,229.49,229.7,21995.0
2020-03-06 12:10:00,229.68,229.83,228.94,229.26,15446.0,229.68,229.83,228.94,229.26,15446.0
2020-03-06 12:20:00,229.24,229.87,229.12,229.43,18336.0,229.24,229.87,229.12,229.43,18336.0
2020-03-06 12:30:00,229.42,231.62,229.34,231.19,20511.0,229.42,231.62,229.34,231.19,20511.0
2020-03-06 12:40:00,231.37,232.35,230.3,230.3,74048.0,231.37,232.35,230.3,230.3,74048.0
2020-03-06 12:50:00,230.01,230.29,229.48,229.78,10628.0,230.01,230.29,229.48,229.78,10628.0
2020-03-06 13:00:00,229.68,230.77,229.66,230.09,4984.0,229.68,230.77,229.66,230.09,4984.0
2020-03-06 13:10:00,230.6,230.76,230.2,230.49,6227.0,230.6,230.76,230.2,230.49,6227.0
2020-03-06 13:20:00,230.53,231.5,230.53,230.68,6003.0,230.53,231.5,230.53,230.68,6003.0
2020-03-06 13:30:00,230.67,231.24,230.03,230.68,5807.0,230.67,231.24,230.03,230.68,5807.0
2020-03-06 13:40:00,230.58,230.84,229.58,229.6,6019.0,230.58,230.84,229.58,229.6,6019.0
2020-03-06 13:50:00,229.51,229.71,228.73,228.88,10510.0,229.51,229.71,228.73,228.88,10510.0
2020-03-06 14:00:00,228.74,228.86,228.17,228.77,7977.0,228.74,228.86,228.17,228.77,7977.0
2020-03-06 14:10:00,228.73,229.16,228.29,228.64,9245.0,228.73,229.16,228.29,228.64,9245.0
2020-03-06 14:20:00,228.59,229.37,228.29,229.05,10136.0,228.59,229.37,228.29,229.05,10136.0
2020-03-06 14:30:00,229.1,229.18,228.0,228.65,19157.0,229.1,229.18,228.0,228.65,19157.0
2020-03-06 14:40:00,228.79,229.6,228.52,228.83,16266.0,228.79,229.6,228.52,228.83,16266.0
2020-03-06 14:50:00,228.74,229.53,228.46,229.15,10797.0,228.74,229.53,228.46,229.15,10797.0
2020-03-06 15:00:00,229.18,229.33,228.16,228.26,11094.0,229.18,229.33,228.16,228.26,11094.0
2020-03-06 15:10:00,228.39,230.11,228.39,230.05,13302.0,228.39,230.11,228.39,230.05,13302.0
2020-03-06 15:20:00,229.77,230.08,229.27,229.5,14793.0,229.77,230.08,229.27,229.5,14793.0
2020-03-06 15:30:00,229.13,231.53,229.09,230.3,19066.0,229.13,231.53,229.09,230.3,19066.0
2020-03-06 15:40:00,230.49,232.5,230.43,232.45,36707.0,230.49,232.5,230.43,232.45,36707.0
2020-03-06 15:50:00,232.44,234.48,232.32,233.5,107690.0,232.44,234.48,232.32,233.5,107690.0
2020-03-09 09:30:00,218.07,223.03,215.38,218.31,87289.0,218.07,223.03,215.38,218.31,87289.0
2020-03-09 09:40:00,215.5,217.42,215.5,216.57,9755.0,215.5,217.42,215.5,216.57,9755.0
2020-03-09 09:50:00,216.56,219.93,214.08,219.61,60172.0,216.56,219.93,214.08,219.61,60172.0
2020-03-09 10:00:00,219.53,222.11,218.65,222.03,40642.0,219.53,222.11,218.65,222.03,40642.0
2020-03-09 10:10:00,221.61,222.73,221.06,222.31,19655.0,221.61,222.73,221.06,222.31,19655.0
2020-03-09 10:20:00,222.26,222.52,219.34,221.0,42016.0,222.26,222.52,219.34,221.0,42016.0
2020-03-09 10:30:00,220.39,223.97,220.37,222.92,44281.0,220.39,223.97,220.37,222.92,44281.0
2020-03-09 10:40:00,222.78,222.98,220.75,221.45,31509.0,222.78,222.98,220.75,221.45,31509.0
2020-03-09 10:50:00,221.37,221.4,220.18,220.51,32365.0,221.37,221.4,220.18,220.51,32365.0
2020-03-09 11:00:00,220.41,221.32,220.18,220.67,25914.0,220.41,221.32,220.18,220.67,25914.0
2020-03-09 11:10:00,220.66,223.06,220.65,222.85,25807.0,220.66,223.06,220.65,222.85,25807.0
2020-03-09 11:20:00,222.7,225.4,222.7,224.47,26970.0,222.7,225.4,222.7,224.47,26970.0
2020-03-09 11:30:00,224.18,226.3,223.47,225.69,12187.0,224.18,226.3,223.47,225.69,12187.0
2020-03-09 11:40:00,225.7,226.88,225.44,226.41,14598.0,225.7,226.88,225.44,226.41,14598.0
2020-03-09 11:50:00,226.51,227.19,225.72,225.73,12612.0,226.51,227.19,225.72,225.73,12612.0
2020-03-09 12:00:00,225.61,227.11,224.48,226.95,24106.0,225.61,227.11,224.48,226.95,24106.0
2020-03-09 12:10:00,226.88,227.61,226.32,226.39,14800.0,226.88,227.61,226.32,226.39,14800.0
2020-03-09 12:20:00,225.87,226.53,225.49,225.5,9653.0,225.87,226.53,225.49,225.5,9653.0
2020-03-09 12:30:00,225.44,225.59,223.89,224.7,9178.0,225.44,225.59,223.89,224.7,9178.0
2020-03-09 12:40:00,224.87,225.67,224.0,224.49,22279.0,224.87,225.67,224.0,224.49,22279.0
2020-03-09 12:50:00,224.55,225.33,224.49,225.1,12153.0,224.55,225.33,224.49,225.1,12153.0
2020-03-09 13:00:00,224.64,225.71,224.3,224.86,6559.0,224.64,225.71,224.3,224.86,6559.0
2020-03-09 13:10:00,224.94,225.95,223.92,224.07,9069.0,224.94,225.95,223.92,224.07,9069.0
2020-03-09 13:20:00,223.85,223.88,222.99,223.33,5433.0,223.85,223.88,222.99,223.33,5433.0
2020-03-09 13:30:00,223.11,223.67,221.66,222.05,9634.0,223.11,223.67,221.66,222.05,9634.0
2020-03-09 13:40:00,222.08,222.71,221.6,222.26,8099.0,222.08,222.71,221.6,222.26,8099.0
2020-03-09 13:50:00,222.08,222.6,221.11,222.01,10368.0,222.08,222.6,221.11,222.01,10368.0
2020-03-09 14:00:00,222.0,222.36,221.28,221.62,21949.0,222.0,222.36,221.28,221.62,21949.0
2020-03-09 14:10:00,221.67,224.03,221.53,223.4,17259.0,221.67,224.03,221.53,223.4,17259.0
2020-03-09 14:20:00,223.39,223.79,221.56,221.8,13026.0,223.39,223.79,221.56,221.8,13026.0
2020-03-09 14:30:00,221.54,222.68,221.0,222.47,27901.0,221.54,222.68,221.0,222.47,27901.0
2020-03-09 14:40:00,222.08,222.08,220.48,221.1,20255.0,222.08,222.08,220.48,221.1,20255.0
2020-03-09 14:50:00,221.49,224.45,221.0,223.55,17912.0,221.49,224.45,221.0,223.55,17912.0
2020-03-09 15:00:00,223.35,224.72,222.7,223.57,17701.0,223.35,224.72,222.7,223.57,17701.0
2020-03-09 15:10:00,223.66,223.79,221.92,222.99,16846.0,223.66,223.79,221.92,222.99,16846.0
2020-03-09 15:20:00,222.95,224.73,222.12,223.7,33147.0,222.95,224.73,222.12,223.7,33147.0
2020-03-09 15:30:00,223.64,224.31,222.68,223.93,37765.0,223.64,224.31,222.68,223.93,37765.0
2020-03-09 15:40:00,223.83,224.23,222.06,223.34,42105.0,223.83,224.23,222.06,223.34,42105.0
2020-03-09 15:50:00,223.33,223.33,219.28,219.28,188763.0,223.33,223.33,219.28,219.28,188763.0
2020-03-10 09:30:00,226.21,226.39,220.01,223.86,105198.0,226.21,226.39,220.01,223.86,105198.0
2020-03-10 09:40:00,223.68,224.16,221.53,223.12,20648.0,223.68,224.16,221.53,223.12,20648.0
2020-03-10 09:50:00,222.82,225.45,222.66,224.87,26984.0,222.82,225.45,222.66,224.87,26984.0
2020-03-10 10:00:00,225.17,227.09,224.65,225.79,27522.0,225.17,227.09,224.65,225.79,27522.0
2020-03-10 10:10:00,225.94,226.87,225.03,225.43,23234.0,225.94,226.87,225.03,225.43,23234.0
2020-03-10 10:20:00,225.6,225.99,222.56,222.85,22021.0,225.6,225.99,222.56,222.85,22021.0
2020-03-10 10:30:00,223.04,223.04,221.56,222.3,28025.0,223.04,223.04,221.56,222.3,28025.0
2020-03-10 10:40:00,222.73,223.0,220.46,220.51,19941.0,222.73,223.0,220.46,220.51,19941.0
2020-03-10 10:50:00,220.74,221.4,219.38,219.89,34806.0,220.74,221.4,219.38,219.89,34806.0
2020-03-10 11:00:00,220.12,221.75,219.65,221.29,13717.0,220.12,221.75,219.65,221.29,13717.0
2020-03-10 11:10:00,221.2,221.2,219.47,219.86,24670.0,221.2,221.2,219.47,219.86,24670.0
2020-03-10 11:20:00,220.02,220.02,217.48,217.68,30425.0,220.02,220.02,217.48,217.68,30425.0
2020-03-10 11:30:00,217.96,218.21,216.47,217.44,24888.0,217.96,218.21,216.47,217.44,24888.0
2020-03-10 11:40:00,217.48,221.41,217.44,220.92,15226.0,217.48,221.41,217.44,220.92,15226.0
2020-03-10 11:50:00,220.77,221.02,219.29,219.86,19990.0,220.77,221.02,219.29,219.86,19990.0
2020-03-10 12:00:00,220.19,222.57,220.19,222.27,18369.0,220.19,222.57,220.19,222.27,18369.0
2020-03-10 12:10:00,222.41,224.3,222.37,224.05,20988.0,222.41,224.3,222.37,224.05,20988.0
2020-03-10 12:20:00,223.98,224.04,220.7,220.7,14117.0,223.98,224.04,220.7,220.7,14117.0
2020-03-10 12:30:00,220.84,221.72,219.51,221.72,11390.0,220.84,221.72,219.51,221.72,11390.0
2020-03-10 12:40:00,221.52,222.72,220.66,221.88,10234.0,221.52,222.72,220.66,221.88,10234.0
2020-03-10 12:50:00,221.91,223.16,221.56,222.52,11251.0,221.91,223.16,221.56,222.52,11251.0
2020-03-10 13:00:00,222.5,223.5,221.2,223.44,7401.0,222.5,223.5,221.2,223.44,7401.0
2020-03-10 13:10:00,223.77,225.49,223.0,224.99,20860.0,223.77,225.49,223.0,224.99,20860.0
2020-03-10 13:20:00,225.53,225.74,224.16,224.58,13996.0,225.53,225.74,224.16,224.58,13996.0
2020-03-10 13:30:00,225.14,225.23,222.91,223.43,10935.0,225.14,225.23,222.91,223.43,10935.0
2020-03-10 13:40:00,223.48,224.09,221.97,222.15,14657.0,223.48,224.09,221.97,222.15,14657.0
2020-03-10 13:50:00,222.41,222.54,221.26,221.5,30486.0,222.41,222.54,221.26,221.5,30486.0
2020-03-10 14:00:00,221.37,222.15,220.07,221.73,15184.0,221.37,222.15,220.07,221.73,15184.0
2020-03-10 14:10:00,222.02,222.49,221.14,221.62,10652.0,222.02,222.49,221.14,221.62,10652.0
2020-03-10 14:20:00,221.41,222.32,220.52,221.99,29288.0,221.41,222.32,220.52,221.99,29288.0
2020-03-10 14:30:00,221.93,223.69,221.9,223.6,14148.0,221.93,223.69,221.9,223.6,14148.0
2020-03-10 14:40:00,223.55,226.39,223.41,226.34,19806.0,223.55,226.39,223.41,226.34,19806.0
2020-03-10 14:50:00,226.21,227.0,225.6,226.13,38224.0,226.21,227.0,225.6,226.13,38224.0
2020-03-10 15:00:00,226.74,227.53,225.7,226.93,35699.0,226.74,227.53,225.7,226.93,35699.0
2020-03-10 15:10:00,227.03,228.1,226.14,228.01,18386.0,227.03,228.1,226.14,228.01,18386.0
2020-03-10 15:20:00,228.0,228.62,226.4,227.46,29817.0,228.0,228.62,226.4,227.46,29817.0
2020-03-10 15:30:00,227.5,229.8,227.05,229.39,90764.0,227.5,229.8,227.05,229.39,90764.0
2020-03-10 15:40:00,229.22,229.58,227.69,229.48,32536.0,229.22,229.58,227.69,229.48,32536.0
2020-03-10 15:50:00,229.39,231.41,229.25,230.7,230549.0,229.39,231.41,229.25,230.7,230549.0
2020-03-11 09:30:00,225.63,230.83,225.06,227.83,78132.0,225.63,230.83,225.06,227.83,78132.0
2020-03-11 09:40:00,228.03,228.89,226.33,227.04,31347.0,228.03,228.89,226.33,227.04,31347.0
2020-03-11 09:50:00,226.87,226.87,224.9,226.7,39374.0,226.87,226.87,224.9,226.7,39374.0
2020-03-11 10:00:00,226.95,227.4,225.83,226.6,24776.0,226.95,227.4,225.83,226.6,24776.0
2020-03-11 10:10:00,227.12,227.15,224.64,225.54,19842.0,227.12,227.15,224.64,225.54,19842.0
2020-03-11 10:20:00,225.75,225.75,222.62,223.24,22311.0,225.75,225.75,222.62,223.24,22311.0
2020-03-11 10:30:00,223.21,224.33,222.87,223.37,19885.0,223.21,224.33,222.87,223.37,19885.0
2020-03-11 10:40:00,223.34,224.49,222.14,222.61,14141.0,223.34,224.49,222.14,222.61,14141.0
2020-03-11 10:50:00,222.52,223.03,221.67,222.8,12596.0,222.52,223.03,221.67,222.8,12596.0
2020-03-11 11:00:00,222.83,223.81,222.59,223.63,22964.0,222.83,223.81,222.59,223.63,22964.0
2020-03-11 11:10:00,223.68,223.86,222.5,222.64,16264.0,223.68,223.86,222.5,222.64,16264.0
2020-03-11 11:20:00,223.0,223.01,221.4,221.87,13031.0,223.0,223.01,221.4,221.87,13031.0
2020-03-11 11:30:00,221.59,222.35,221.24,221.83,11750.0,221.59,222.35,221.24,221.83,11750.0
2020-03-11 11:40:00,222.09,222.43,221.39,221.77,16705.0,222.09,222.43,221.39,221.77,16705.0
2020-03-11 11:50:00,222.61,222.69,221.55,222.47,26905.0,222.61,222.69,221.55,222.47,26905.0
2020-03-11 12:00:00,222.6,223.31,221.75,223.06,7320.0,222.6,223.31,221.75,223.06,7320.0
2020-03-11 12:10:00,223.37,225.02,223.34,224.55,8949.0,223.37,225.02,223.34,224.55,8949.0
2020-03-11 12:20:00,224.82,224.89,222.68,223.09,9445.0,224.82,224.89,222.68,223.09,9445.0
2020-03-11 12:30:00,222.85,222.86,221.76,222.27,19069.0,222.85,222.86,221.76,222.27,19069.0
2020-03-11 12:40:00,222.33,222.67,221.33,221.65,17821.0,222.33,222.67,221.33,221.65,17821.0
2020-03-11 12:50:00,221.65,222.31,221.42,221.96,15258.0,221.65,222.31,221.42,221.96,15258.0
2020-03-11 13:00:00,222.06,222.16,220.9,222.16,29517.0,222.06,222.16,220.9,222.16,29517.0
2020-03-11 13:10:00,222.21,222.84,221.81,222.84,6660.0,222.21,222.84,221.81,222.84,6660.0
2020-03-11 13:20:00,222.68,223.27,222.2,223.0,7986.0,222.68,223.27,222.2,223.0,7986.0
2020-03-11 13:30:00,223.19,223.36,222.56,222.81,11870.0,223.19,223.36,222.56,222.81,11870.0
2020-03-11 13:40:00,222.72,223.24,222.06,223.24,9810.0,222.72,223.24,222.06,223.24,9810.0
2020-03-11 13:50:00,223.46,223.46,222.37,223.02,14474.0,223.46,223.46,222.37,223.02,14474.0
2020-03-11 14:00:00,222.98,223.12,221.14,221.21,11330.0,222.98,223.12,221.14,221.21,11330.0
2020-03-11 14:10:00,221.21,221.88,220.9,221.26,10070.0,221.21,221.88,220.9,221.26,10070.0
2020-03-11 14:20:00,221.33,222.45,221.09,222.01,14364.0,221.33,222.45,221.09,222.01,14364.0
2020-03-11 14:30:00,222.22,223.12,221.85,222.64,12508.0,222.22,223.12,221.85,222.64,12508.0
2020-03-11 14:40:00,222.66,223.46,221.67,221.78,13052.0,222.66,223.46,221.67,221.78,13052.0
2020-03-11 14:50:00,221.72,222.67,221.32,222.02,17277.0,221.72,222.67,221.32,222.02,17277.0
2020-03-11 15:00:00,221.72,222.2,220.0,220.14,37488.0,221.72,222.2,220.0,220.14,37488.0
2020-03-11 15:10:00,220.0,220.36,218.91,219.31,38365.0,220.0,220.36,218.91,219.31,38365.0
2020-03-11 15:20:00,219.27,220.56,218.7,220.25,55703.0,219.27,220.56,218.7,220.25,55703.0
2020-03-11 15:30:00,219.95,221.99,219.95,221.81,56122.0,219.95,221.99,219.95,221.81,56122.0
2020-03-11 15:40:00,221.73,222.72,220.72,221.7,44793.0,221.73,222.72,220.72,221.7,44793.0
2020-03-11 15:50:00,221.31,222.17,219.55,220.26,115807.0,221.31,222.17,219.55,220.26,115807.0
2020-03-12 09:30:00,206.59,208.45,203.09,207.41,56435.0,206.59,208.45,203.09,207.41,56435.0
2020-03-12 09:40:00,207.41,207.41,207.41,207.41,0.0,207.41,207.41,207.41,207.41,0.0
2020-03-12 09:50:00,202.0,210.0,201.5,209.36,92478.0,202.0,210.0,201.5,209.36,92478.0
2020-03-12 10:00:00,209.02,211.99,208.82,210.52,94029.0,209.02,211.99,208.82,210.52,94029.0
2020-03-12 10:10:00,210.43,212.11,209.91,210.02,50413.0,210.43,212.11,209.91,210.02,50413.0
2020-03-12 10:20:00,210.38,213.4,210.0,212.5,64661.0,210.38,213.4,210.0,212.5,64661.0
2020-03-12 10:30:00,212.83,213.03,210.71,210.81,37527.0,212.83,213.03,210.71,210.81,37527.0
2020-03-12 10:40:00,210.61,212.01,210.61,211.27,26920.0,210.61,212.01,210.61,211.27,26920.0
2020-03-12 10:50:00,211.5,212.98,211.12,211.46,32526.0,211.5,212.98,211.12,211.46,32526.0
2020-03-12 11:00:00,211.2,211.49,210.0,210.09,34786.0,211.2,211.49,210.0,210.09,34786.0
2020-03-12 11:10:00,210.13,210.55,208.49,209.66,34063.0,210.13,210.55,208.49,209.66,34063.0
2020-03-12 11:20:00,209.31,210.78,209.0,209.78,44092.0,209.31,210.78,209.0,209.78,44092.0
2020-03-12 11:30:00,209.86,210.77,207.95,208.22,23563.0,209.86,210.77,207.95,208.22,23563.0
2020-03-12 11:40:00,208.4,208.88,206.98,207.06,50230.0,208.4,208.88,206.98,207.06,50230.0
2020-03-12 11:50:00,207.22,209.48,205.89,207.63,40557.0,207.22,209.48,205.89,207.63,40557.0
2020-03-12 12:00:00,207.11,207.12,205.32,205.43,19443.0,207.11,207.12,205.32,205.43,19443.0
2020-03-12 12:10:00,205.33,207.57,204.51,206.52,16239.0,205.33,207.57,204.51,206.52,16239.0
2020-03-12 12:20:00,206.68,209.06,206.63,208.45,9542.0,206.68,209.06,206.63,208.45,9542.0
2020-03-12 12:30:00,207.89,208.11,206.74,207.26,26585.0,207.89,208.11,206.74,207.26,26585.0
2020-03-12 12:40:00,207.03,207.5,206.36,206.81,16323.0,207.03,207.5,206.36,206.81,16323.0
2020-03-12 12:50:00,206.89,213.61,206.89,212.32,48888.0,206.89,213.61,206.89,212.32,48888.0
2020-03-12 13:00:00,212.22,215.36,210.77,211.92,43743.0,212.22,215.36,210.77,211.92,43743.0
2020-03-12 13:10:00,212.76,213.03,207.74,211.04,25284.0,212.76,213.03,207.74,211.04,25284.0
2020-03-12 13:20:00,211.2,212.57,210.03,211.0,33848.0,211.2,212.57,210.03,211.0,33848.0
2020-03-12 13:30:00,210.82,211.71,208.3,208.31,36338.0,210.82,211.71,208.3,208.31,36338.0
2020-03-12 13:40:00,208.15,211.23,208.06,210.39,34971.0,208.15,211.23,208.06,210.39,34971.0
2020-03-12 13:50:00,210.77,210.98,208.67,210.98,19050.0,210.77,210.98,208.67,210.98,19050.0
2020-03-12 14:00:00,210.58,211.12,208.64,210.3,33338.0,210.58,211.12,208.64,210.3,33338.0
2020-03-12 14:10:00,210.12,210.12,208.13,208.13,22500.0,210.12,210.12,208.13,208.13,22500.0
2020-03-12 14:20:00,208.5,209.21,207.6,208.54,26832.0,208.5,209.21,207.6,208.54,26832.0
2020-03-12 14:30:00,208.47,209.12,206.26,206.72,26531.0,208.47,209.12,206.26,206.72,26531.0
2020-03-12 14:40:00,206.73,209.55,206.49,209.55,28216.0,206.73,209.55,206.49,209.55,28216.0
2020-03-12 14:50:00,209.87,210.67,206.73,207.14,39311.0,209.87,210.67,206.73,207.14,39311.0
2020-03-12 15:00:00,207.31,208.59,206.09,207.91,28274.0,207.31,208.59,206.09,207.91,28274.0
2020-03-12 15:10:00,207.99,210.17,206.32,207.23,30144.0,207.99,210.17,206.32,207.23,30144.0
2020-03-12 15:20:00,206.98,207.16,205.72,206.17,33108.0,206.98,207.16,205.72,206.17,33108.0
2020-03-12 15:30:00,206.16,207.93,206.14,207.93,32518.0,206.16,207.93,206.14,207.93,32518.0
2020-03-12 15:40:00,207.8,210.35,207.21,209.07,64203.0,207.8,210.35,207.21,209.07,64203.0
2020-03-12 15:50:00,208.82,211.36,202.03,204.06,373419.0,208.82,211.36,202.03,204.06,373419.0
2020-03-13 09:30:00,218.23,218.79,210.1,210.69,105231.0,218.23,218.79,210.1,210.69,105231.0
2020-03-13 09:40:00,210.1,212.11,208.5,209.0,78165.0,210.1,212.11,208.5,209.0,78165.0
2020-03-13 09:50:00,208.73,209.0,206.33,207.33,66052.0,208.73,209.0,206.33,207.33,66052.0
2020-03-13 10:00:00,207.34,210.65,206.53,208.18,42067.0,207.34,210.65,206.53,208.18,42067.0
2020-03-13 10:10:00,208.18,210.18,207.06,209.18,39032.0,208.18,210.18,207.06,209.18,39032.0
2020-03-13 10:20:00,209.23,210.24,208.23,209.23,56883.0,209.23,210.24,208.23,209.23,56883.0
2020-03-13 10:30:00,209.11,209.45,207.0,207.46,60186.0,209.11,209.45,207.0,207.46,60186.0
2020-03-13 10:40:00,207.74,207.95,206.2,207.55,18986.0,207.74,207.95,206.2,207.55,18986.0
2020-03-13 10:50:00,207.49,207.97,203.34,203.58,38138.0,207.49,207.97,203.34,203.58,38138.0
2020-03-13 11:00:00,203.66,206.37,203.66,204.9,32976.0,203.66,206.37,203.66,204.9,32976.0
2020-03-13 11:10:00,204.89,205.63,203.57,204.23,26042.0,204.89,205.63,203.57,204.23,26042.0
2020-03-13 11:20:00,204.26,205.63,202.68,202.68,21960.0,204.26,205.63,202.68,202.68,21960.0
2020-03-13 11:30:00,202.64,202.82,200.76,201.16,26387.0,202.64,202.82,200.76,201.16,26387.0
2020-03-13 11:40:00,201.55,202.0,200.94,201.3,17631.0,201.55,202.0,200.94,201.3,17631.0
2020-03-13 11:50:00,201.45,204.43,201.24,203.66,24952.0,201.45,204.43,201.24,203.66,24952.0
2020-03-13 12:00:00,203.66,203.98,202.17,203.36,18720.0,203.66,203.98,202.17,203.36,18720.0
2020-03-13 12:10:00,203.04,204.53,202.95,203.33,22721.0,203.04,204.53,202.95,203.33,22721.0
2020-03-13 12:20:00,203.33,203.63,202.24,202.87,38947.0,203.33,203.63,202.24,202.87,38947.0
2020-03-13 12:30:00,202.94,206.73,202.63,206.23,42024.0,202.94,206.73,202.63,206.23,42024.0
2020-03-13 12:40:00,206.32,208.14,206.32,207.82,65568.0,206.32,208.14,206.32,207.82,65568.0
2020-03-13 12:50:00,207.5,208.55,206.16,206.16,36419.0,207.5,208.55,206.16,206.16,36419.0
2020-03-13 13:00:00,206.31,206.66,204.24,205.16,37133.0,206.31,206.66,204.24,205.16,37133.0
2020-03-13 13:10:00,205.02,207.77,204.69,207.76,21358.0,205.02,207.77,204.69,207.76,21358.0
2020-03-13 13:20:00,208.0,210.22,207.18,210.01,44054.0,208.0,210.22,207.18,210.01,44054.0
2020-03-13 13:30:00,210.16,210.27,207.34,208.02,20097.0,210.16,210.27,207.34,208.02,20097.0
2020-03-13 13:40:00,207.86,209.92,207.86,209.5,33395.0,207.86,209.92,207.86,209.5,33395.0
2020-03-13 13:50:00,209.71,210.47,208.27,209.0,41590.0,209.71,210.47,208.27,209.0,41590.0
2020-03-13 14:00:00,208.4,209.19,205.9,206.97,30486.0,208.4,209.19,205.9,206.97,30486.0
2020-03-13 14:10:00,207.2,208.42,206.63,207.38,20727.0,207.2,208.42,206.63,207.38,20727.0
2020-03-13 14:20:00,207.16,207.85,206.42,206.78,23139.0,207.16,207.85,206.42,206.78,23139.0
2020-03-13 14:30:00,207.06,207.45,204.45,204.93,23103.0,207.06,207.45,204.45,204.93,23103.0
2020-03-13 14:40:00,205.25,207.7,204.26,206.42,49255.0,205.25,207.7,204.26,206.42,49255.0
2020-03-13 14:50:00,206.33,208.73,206.32,207.41,18848.0,206.33,208.73,206.32,207.41,18848.0
2020-03-13 15:00:00,207.8,211.84,207.71,210.19,45393.0,207.8,211.84,207.71,210.19,45393.0
2020-03-13 15:10:00,210.21,210.29,208.23,209.83,46761.0,210.21,210.29,208.23,209.83,46761.0
2020-03-13 15:20:00,209.84,211.76,209.08,211.55,60215.0,209.84,211.76,209.08,211.55,60215.0
2020-03-13 15:30:00,211.75,212.6,207.59,210.35,89885.0,211.75,212.6,207.59,210.35,89885.0
2020-03-13 15:40:00,209.75,215.53,209.19,214.86,65795.0,209.75,215.53,209.19,214.86,65795.0
2020-03-13 15:50:00,215.14,221.47,214.09,221.08,330851.0,215.14,221.47,214.09,221.08,330851.0
2020-03-16 09:30:00,201.6,201.6,201.5,201.5,23221.0,201.6,201.6,201.5,201.5,23221.0
2020-03-16 09:40:00,201.02,204.15,200.98,202.69,31286.0,201.02,204.15,200.98,202.69,31286.0
2020-03-16 09:50:00,204.04,209.63,203.28,207.74,49965.0,204.04,209.63,203.28,207.74,49965.0
2020-03-16 10:00:00,206.35,207.5,203.55,206.19,27564.0,206.35,207.5,203.55,206.19,27564.0
2020-03-16 10:10:00,206.89,207.51,204.27,204.63,26374.0,206.89,207.51,204.27,204.63,26374.0
2020-03-16 10:20:00,205.15,207.81,204.77,207.25,21421.0,205.15,207.81,204.77,207.25,21421.0
2020-03-16 10:30:00,206.96,216.39,206.96,216.39,75634.0,206.96,216.39,206.96,216.39,75634.0
2020-03-16 10:40:00,215.79,217.53,214.72,216.24,40171.0,215.79,217.53,214.72,216.24,40171.0
2020-03-16 10:50:00,215.38,216.67,212.75,214.17,25182.0,215.38,216.67,212.75,214.17,25182.0
2020-03-16 11:00:00,213.82,216.55,213.41,214.02,27141.0,213.82,216.55,213.41,214.02,27141.0
2020-03-16 11:10:00,214.67,217.01,214.67,216.68,25261.0,214.67,217.01,214.67,216.68,25261.0
2020-03-16 11:20:00,216.76,218.66,216.0,218.09,28321.0,216.76,218.66,216.0,218.09,28321.0
2020-03-16 11:30:00,218.23,219.0,215.02,216.95,24855.0,218.23,219.0,215.02,216.95,24855.0
2020-03-16 11:40:00,217.15,217.98,213.87,215.02,28771.0,217.15,217.98,213.87,215.02,28771.0
2020-03-16 11:50:00,215.44,217.17,214.46,217.17,24408.0,215.44,217.17,214.46,217.17,24408.0
2020-03-16 12:00:00,217.37,217.37,215.08,215.67,26630.0,217.37,217.37,215.08,215.67,26630.0
2020-03-16 12:10:00,215.61,216.62,212.46,212.62,20069.0,215.61,216.62,212.46,212.62,20069.0
2020-03-16 12:20:00,212.84,215.62,212.84,213.22,16744.0,212.84,215.62,212.84,213.22,16744.0
2020-03-16 12:30:00,213.98,215.71,213.11,214.61,14044.0,213.98,215.71,213.11,214.61,14044.0
2020-03-16 12:40:00,215.15,215.78,213.5,213.55,17982.0,215.15,215.78,213.5,213.55,17982.0
2020-03-16 12:50:00,213.94,213.96,212.05,213.53,13114.0,213.94,213.96,212.05,213.53,13114.0
2020-03-16 13:00:00,213.74,215.44,213.4,213.51,22003.0,213.74,215.44,213.4,213.51,22003.0
2020-03-16 13:10:00,213.72,217.69,213.41,214.71,17530.0,213.72,217.69,213.41,214.71,17530.0
2020-03-16 13:20:00,214.56,215.72,213.52,214.1,19065.0,214.56,215.72,213.52,214.1,19065.0
2020-03-16 13:30:00,213.79,213.92,211.56,212.53,13178.0,213.79,213.92,211.56,212.53,13178.0
2020-03-16 13:40:00,212.29,212.78,211.36,212.06,23082.0,212.29,212.78,211.36,212.06,23082.0
2020-03-16 13:50:00,212.49,213.06,212.0,212.26,15715.0,212.49,213.06,212.0,212.26,15715.0
2020-03-16 14:00:00,212.04,212.04,210.0,210.51,34786.0,212.04,212.04,210.0,210.51,34786.0
2020-03-16 14:10:00,210.72,211.81,210.0,210.26,17383.0,210.72,211.81,210.0,210.26,17383.0
2020-03-16 14:20:00,210.3,211.44,210.0,211.44,16270.0,210.3,211.44,210.0,211.44,16270.0
2020-03-16 14:30:00,211.58,215.4,211.27,212.35,25822.0,211.58,215.4,211.27,212.35,25822.0
2020-03-16 14:40:00,212.52,212.52,209.7,210.35,17876.0,212.52,212.52,209.7,210.35,17876.0
2020-03-16 14:50:00,210.95,214.06,210.27,212.83,20160.0,210.95,214.06,210.27,212.83,20160.0
2020-03-16 15:00:00,213.01,214.19,211.26,211.89,24295.0,213.01,214.19,211.26,211.89,24295.0
2020-03-16 15:10:00,211.72,212.77,210.05,211.02,24175.0,211.72,212.77,210.05,211.02,24175.0
2020-03-16 15:20:00,211.15,211.64,208.28,208.28,26693.0,211.15,211.64,208.28,208.28,26693.0
2020-03-16 15:30:00,208.38,208.5,204.63,204.63,33447.0,208.38,208.5,204.63,204.63,33447.0
2020-03-16 15:40:00,205.07,209.01,204.67,205.19,65786.0,205.07,209.01,204.67,205.19,65786.0
2020-03-16 15:50:00,204.91,205.02,199.16,199.52,245255.0,204.91,205.02,199.16,199.52,245255.0
2020-03-17 09:30:00,204.06,205.0,202.65,203.5,60157.0,204.06,205.0,202.65,203.5,60157.0
2020-03-17 09:40:00,203.15,208.93,203.02,208.31,45464.0,203.15,208.93,203.02,208.31,45464.0
2020-03-17 09:50:00,208.67,208.67,203.27,203.81,57779.0,208.67,208.67,203.27,203.81,57779.0
2020-03-17 10:00:00,204.04,208.36,203.27,207.75,41128.0,204.04,208.36,203.27,207.75,41128.0
2020-03-17 10:10:00,207.83,209.17,206.88,208.11,38232.0,207.83,209.17,206.88,208.11,38232.0
2020-03-17 10:20:00,207.56,211.86,207.29,210.44,57382.0,207.56,211.86,207.29,210.44,57382.0
2020-03-17 10:30:00,210.45,213.36,209.64,213.04,63296.0,210.45,213.36,209.64,213.04,63296.0
2020-03-17 10:40:00,213.35,216.0,212.7,214.53,67134.0,213.35,216.0,212.7,214.53,67134.0
2020-03-17 10:50:00,214.36,214.75,211.87,214.37,73866.0,214.36,214.75,211.87,214.37,73866.0
2020-03-17 11:00:00,214.26,217.83,213.78,217.83,49758.0,214.26,217.83,213.78,217.83,49758.0
2020-03-17 11:10:00,217.56,222.25,217.35,221.73,78959.0,217.56,222.25,217.35,221.73,78959.0
2020-03-17 11:20:00,221.73,222.94,218.38,219.1,36030.0,221.73,222.94,218.38,219.1,36030.0
2020-03-17 11:30:00,218.85,223.08,218.04,218.3,55741.0,218.85,223.08,218.04,218.3,55741.0
2020-03-17 11:40:00,218.3,222.92,218.04,222.11,28989.0,218.3,222.92,218.04,222.11,28989.0
2020-03-17 11:50:00,222.11,223.0,219.57,220.89,26082.0,222.11,223.0,219.57,220.89,26082.0
2020-03-17 12:00:00,220.77,224.24,220.72,223.38,35766.0,220.77,224.24,220.72,223.38,35766.0
2020-03-17 12:10:00,224.02,224.27,219.93,220.53,35185.0,224.02,224.27,219.93,220.53,35185.0
2020-03-17 12:20:00,220.93,220.94,217.02,218.09,44979.0,220.93,220.94,217.02,218.09,44979.0
2020-03-17 12:30:00,217.69,218.85,216.59,217.06,32292.0,217.69,218.85,216.59,217.06,32292.0
2020-03-17 12:40:00,216.57,217.99,215.86,217.87,61960.0,216.57,217.99,215.86,217.87,61960.0
2020-03-17 12:50:00,217.2,217.39,215.61,216.87,26397.0,217.2,217.39,215.61,216.87,26397.0
2020-03-17 13:00:00,217.38,218.56,215.12,216.18,48458.0,217.38,218.56,215.12,216.18,48458.0
2020-03-17 13:10:00,216.24,216.24,212.01,213.58,35311.0,216.24,216.24,212.01,213.58,35311.0
2020-03-17 13:20:00,213.06,214.99,213.0,214.72,37793.0,213.06,214.99,213.0,214.72,37793.0
2020-03-17 13:30:00,214.7,217.34,213.53,215.97,24532.0,214.7,217.34,213.53,215.97,24532.0
2020-03-17 13:40:00,215.74,217.97,215.19,217.35,31288.0,215.74,217.97,215.19,217.35,31288.0
2020-03-17 13:50:00,217.1,217.77,214.56,216.91,40144.0,217.1,217.77,214.56,216.91,40144.0
2020-03-17 14:00:00,217.13,221.72,215.93,221.36,51164.0,217.13,221.72,215.93,221.36,51164.0
2020-03-17 14:10:00,221.51,224.56,221.17,223.9,58350.0,221.51,224.56,221.17,223.9,58350.0
2020-03-17 14:20:00,223.58,223.6,219.91,222.31,35314.0,223.58,223.6,219.91,222.31,35314.0
2020-03-17 14:30:00,222.39,224.12,222.0,223.08,22530.0,222.39,224.12,222.0,223.08,22530.0
2020-03-17 14:40:00,222.77,223.61,220.69,220.97,32561.0,222.77,223.61,220.69,220.97,32561.0
2020-03-17 14:50:00,221.39,222.76,220.73,222.44,54033.0,221.39,222.76,220.73,222.44,54033.0
2020-03-17 15:00:00,222.42,222.91,219.08,221.92,68551.0,222.42,222.91,219.08,221.92,68551.0
2020-03-17 15:10:00,222.45,224.5,222.24,224.15,69944.0,222.45,224.5,222.24,224.15,69944.0
2020-03-17 15:20:00,224.25,224.43,222.22,222.42,78483.0,224.25,224.43,222.22,222.42,78483.0
2020-03-17 15:30:00,222.59,227.12,222.57,225.7,87840.0,222.59,227.12,222.57,225.7,87840.0
2020-03-17 15:40:00,225.73,230.07,225.73,227.37,136768.0,225.73,230.07,225.73,227.37,136768.0
2020-03-17 15:50:00,227.07,227.47,202.5,210.44,510202.0,227.07,227.47,202.5,210.44,510202.0
2020-03-18 09:30:00,199.77,210.0,197.47,208.49,49210.0,199.77,210.0,197.47,208.49,49210.0
2020-03-18 09:40:00,208.68,215.98,208.68,213.43,71218.0,208.68,215.98,208.68,213.43,71218.0
2020-03-18 09:50:00,213.2,223.42,211.61,222.12,53866.0,213.2,223.42,211.61,222.12,53866.0
2020-03-18 10:00:00,222.11,224.99,217.54,217.55,63272.0,222.11,224.99,217.54,217.55,63272.0
2020-03-18 10:10:00,217.78,219.25,216.34,216.42,27636.0,217.78,219.25,216.34,216.42,27636.0
2020-03-18 10:20:00,216.4,220.26,215.39,220.26,16467.0,216.4,220.26,215.39,220.26,16467.0
2020-03-18 10:30:00,220.03,220.76,215.31,215.53,32587.0,220.03,220.76,215.31,215.53,32587.0
2020-03-18 10:40:00,215.53,218.86,214.24,215.11,23417.0,215.53,218.86,214.24,215.11,23417.0
2020-03-18 10:50:00,215.42,215.51,210.44,211.85,33442.0,215.42,215.51,210.44,211.85,33442.0
2020-03-18 11:00:00,212.23,212.8,207.71,208.03,43030.0,212.23,212.8,207.71,208.03,43030.0
2020-03-18 11:10:00,208.16,208.85,205.65,206.62,51164.0,208.16,208.85,205.65,206.62,51164.0
2020-03-18 11:20:00,206.98,208.11,204.7,205.61,37749.0,206.98,208.11,204.7,205.61,37749.0
2020-03-18 11:30:00,205.56,206.41,202.4,202.4,49479.0,205.56,206.41,202.4,202.4,49479.0
2020-03-18 11:40:00,202.39,204.18,201.54,202.9,47080.0,202.39,204.18,201.54,202.9,47080.0
2020-03-18 11:50:00,202.88,205.4,202.59,204.91,63308.0,202.88,205.4,202.59,204.91,63308.0
2020-03-18 12:00:00,204.91,205.86,203.26,204.57,39293.0,204.91,205.86,203.26,204.57,39293.0
2020-03-18 12:10:00,204.68,206.7,204.68,206.07,73373.0,204.68,206.7,204.68,206.07,73373.0
2020-03-18 12:20:00,205.95,211.87,205.7,210.63,53174.0,205.95,211.87,205.7,210.63,53174.0
2020-03-18 12:30:00,210.69,210.69,208.65,209.5,33599.0,210.69,210.69,208.65,209.5,33599.0
2020-03-18 12:40:00,209.2,211.29,206.29,207.8,28865.0,209.2,211.29,206.29,207.8,28865.0
2020-03-18 12:50:00,207.81,207.92,205.89,206.51,14568.0,207.81,207.92,205.89,206.51,14568.0
2020-03-18 13:00:00,206.51,206.51,206.51,206.51,0.0,206.51,206.51,206.51,206.51,0.0
2020-03-18 13:10:00,204.78,210.42,204.78,210.42,22190.0,204.78,210.42,204.78,210.42,22190.0
2020-03-18 13:20:00,210.36,210.43,206.26,206.61,31341.0,210.36,210.43,206.26,206.61,31341.0
2020-03-18 13:30:00,206.58,206.7,199.01,202.08,91648.0,206.58,206.7,199.01,202.08,91648.0
2020-03-18 13:40:00,202.08,203.92,201.18,202.32,39563.0,202.08,203.92,201.18,202.32,39563.0
2020-03-18 13:50:00,202.8,203.93,200.67,201.0,26308.0,202.8,203.93,200.67,201.0,26308.0
2020-03-18 14:00:00,201.0,203.32,200.13,202.01,37714.0,201.0,203.32,200.13,202.01,37714.0
2020-03-18 14:10:00,202.08,202.08,200.15,200.32,43924.0,202.08,202.08,200.15,200.32,43924.0
2020-03-18 14:20:00,200.26,202.46,200.22,202.16,69711.0,200.26,202.46,200.22,202.16,69711.0
2020-03-18 14:30:00,201.74,205.25,201.0,205.08,61619.0,201.74,205.25,201.0,205.08,61619.0
2020-03-18 14:40:00,205.26,205.56,201.56,203.66,39348.0,205.26,205.56,201.56,203.66,39348.0
2020-03-18 14:50:00,203.87,206.38,203.04,204.08,114736.0,203.87,206.38,203.04,204.08,114736.0
2020-03-18 15:00:00,204.09,204.26,201.87,202.51,66415.0,204.09,204.26,201.87,202.51,66415.0
2020-03-18 15:10:00,202.82,204.52,201.0,201.5,50408.0,202.82,204.52,201.0,201.5,50408.0
2020-03-18 15:20:00,201.5,201.5,199.93,201.36,65682.0,201.5,201.5,199.93,201.36,65682.0
2020-03-18 15:30:00,201.13,204.08,200.1,200.13,49336.0,201.13,204.08,200.1,200.13,49336.0
2020-03-18 15:40:00,200.12,208.97,200.0,208.36,87026.0,200.12,208.97,200.0,208.36,87026.0
2020-03-18 15:50:00,208.38,214.34,207.53,213.16,274690.0,208.38,214.34,207.53,213.16,274690.0
2020-03-19 09:30:00,214.07,218.66,211.52,212.58,77837.0,214.07,218.66,211.52,212.58,77837.0
2020-03-19 09:40:00,212.01,213.53,207.32,211.83,62410.0,212.01,213.53,207.32,211.83,62410.0
2020-03-19 09:50:00,212.0,213.38,210.32,210.39,23905.0,212.0,213.38,210.32,210.39,23905.0
2020-03-19 10:00:00,210.4,211.94,202.01,209.68,84081.0,210.4,211.94,202.01,209.68,84081.0
2020-03-19 10:10:00,209.24,214.99,209.04,210.8,69363.0,209.24,214.99,209.04,210.8,69363.0
2020-03-19 10:20:00,209.97,217.97,209.05,216.37,70896.0,209.97,217.97,209.05,216.37,70896.0
2020-03-19 10:30:00,216.04,216.78,212.07,213.78,37485.0,216.04,216.78,212.07,213.78,37485.0
2020-03-19 10:40:00,213.98,215.17,210.3,210.61,35758.0,213.98,215.17,210.3,210.61,35758.0
2020-03-19 10:50:00,210.7,215.7,210.35,213.97,26138.0,210.7,215.7,210.35,213.97,26138.0
2020-03-19 11:00:00,213.33,214.94,212.27,214.73,25989.0,213.33,214.94,212.27,214.73,25989.0
2020-03-19 11:10:00,214.77,214.9,212.3,214.43,31212.0,214.77,214.9,212.3,214.43,31212.0
2020-03-19 11:20:00,214.51,220.0,213.82,220.0,36119.0,214.51,220.0,213.82,220.0,36119.0
2020-03-19 11:30:00,219.94,219.97,214.8,214.8,39490.0,219.94,219.97,214.8,214.8,39490.0
2020-03-19 11:40:00,214.89,216.45,212.29,214.9,50005.0,214.89,216.45,212.29,214.9,50005.0
2020-03-19 11:50:00,214.9,216.82,212.27,212.27,60528.0,214.9,216.82,212.27,212.27,60528.0
2020-03-19 12:00:00,213.53,214.67,210.23,214.06,35710.0,213.53,214.67,210.23,214.06,35710.0
2020-03-19 12:10:00,213.52,214.11,212.68,213.87,20525.0,213.52,214.11,212.68,213.87,20525.0
2020-03-19 12:20:00,214.31,214.62,209.28,209.84,48204.0,214.31,214.62,209.28,209.84,48204.0
2020-03-19 12:30:00,211.63,212.33,206.67,210.6,25063.0,211.63,212.33,206.67,210.6,25063.0
2020-03-19 12:40:00,212.12,213.74,208.49,210.81,19217.0,212.12,213.74,208.49,210.81,19217.0
2020-03-19 12:50:00,210.81,214.12,209.45,211.6,28085.0,210.81,214.12,209.45,211.6,28085.0
2020-03-19 13:00:00,212.09,213.47,210.63,213.47,27154.0,212.09,213.47,210.63,213.47,27154.0
2020-03-19 13:10:00,213.04,213.5,210.66,212.19,31016.0,213.04,213.5,210.66,212.19,31016.0
2020-03-19 13:20:00,212.38,216.0,212.02,214.93,31622.0,212.38,216.0,212.02,214.93,31622.0
2020-03-19 13:30:00,214.93,218.49,214.92,216.8,23813.0,214.93,218.49,214.92,216.8,23813.0
2020-03-19 13:40:00,216.56,218.5,215.98,217.05,21767.0,216.56,218.5,215.98,217.05,21767.0
2020-03-19 13:50:00,217.05,220.0,216.73,218.28,27815.0,217.05,220.0,216.73,218.28,27815.0
2020-03-19 14:00:00,218.71,218.71,215.64,217.75,24630.0,218.71,218.71,215.64,217.75,24630.0
2020-03-19 14:10:00,217.89,219.15,217.16,217.92,38971.0,217.89,219.15,217.16,217.92,38971.0
2020-03-19 14:20:00,218.15,219.74,217.75,219.69,28295.0,218.15,219.74,217.75,219.69,28295.0
2020-03-19 14:30:00,219.42,220.38,218.42,220.0,44121.0,219.42,220.38,218.42,220.0,44121.0
2020-03-19 14:40:00,220.38,221.69,219.41,221.17,24036.0,220.38,221.69,219.41,221.17,24036.0
2020-03-19 14:50:00,221.33,223.94,219.83,221.32,47582.0,221.33,223.94,219.83,221.32,47582.0
2020-03-19 15:00:00,221.54,222.15,217.37,218.0,24631.0,221.54,222.15,217.37,218.0,24631.0
2020-03-19 15:10:00,218.0,220.27,217.83,220.09,42120.0,218.0,220.27,217.83,220.09,42120.0
2020-03-19 15:20:00,220.09,222.15,219.98,222.15,35504.0,220.09,222.15,219.98,222.15,35504.0
2020-03-19 15:30:00,222.29,223.26,219.43,220.5,53696.0,222.29,223.26,219.43,220.5,53696.0
2020-03-19 15:40:00,219.79,222.57,218.43,218.89,35007.0,219.79,222.57,218.43,218.89,35007.0
2020-03-19 15:50:00,218.45,219.39,212.94,215.49,160012.0,218.45,219.39,212.94,215.49,160012.0
2020-03-20 09:30:00,217.7,218.92,213.2,215.54,289995.0,217.7,218.92,213.2,215.54,289995.0
2020-03-20 09:40:00,215.54,216.52,214.01,215.87,38114.0,215.54,216.52,214.01,215.87,38114.0
2020-03-20 09:50:00,215.85,219.98,214.74,218.95,19847.0,215.85,219.98,214.74,218.95,19847.0
2020-03-20 10:00:00,219.32,222.72,218.98,219.55,35948.0,219.32,222.72,218.98,219.55,35948.0
2020-03-20 10:10:00,219.95,223.59,219.02,223.2,23689.0,219.95,223.59,219.02,223.2,23689.0
2020-03-20 10:20:00,223.01,227.0,223.01,224.38,40042.0,223.01,227.0,223.01,224.38,40042.0
2020-03-20 10:30:00,224.43,226.94,223.01,226.5,18778.0,224.43,226.94,223.01,226.5,18778.0
2020-03-20 10:40:00,226.87,227.43,220.6,221.18,40756.0,226.87,227.43,220.6,221.18,40756.0
2020-03-20 10:50:00,221.41,223.13,221.0,221.24,17724.0,221.41,223.13,221.0,221.24,17724.0
2020-03-20 11:00:00,220.87,222.26,219.2,219.77,15816.0,220.87,222.26,219.2,219.77,15816.0
2020-03-20 11:10:00,219.77,220.57,218.01,218.01,27916.0,219.77,220.57,218.01,218.01,27916.0
2020-03-20 11:20:00,218.44,218.44,214.87,215.11,24436.0,218.44,218.44,214.87,215.11,24436.0
2020-03-20 11:30:00,215.01,216.55,213.89,216.21,14390.0,215.01,216.55,213.89,216.21,14390.0
2020-03-20 11:40:00,216.38,216.43,214.34,214.9,15769.0,216.38,216.43,214.34,214.9,15769.0
2020-03-20 11:50:00,215.32,217.47,215.0,215.0,17578.0,215.32,217.47,215.0,215.0,17578.0
2020-03-20 12:00:00,215.62,215.62,212.01,212.39,17348.0,215.62,215.62,212.01,212.39,17348.0
2020-03-20 12:10:00,212.4,215.94,212.39,215.24,13188.0,212.4,215.94,212.39,215.24,13188.0
2020-03-20 12:20:00,215.19,215.66,211.77,212.07,17790.0,215.19,215.66,211.77,212.07,17790.0
2020-03-20 12:30:00,212.26,212.58,211.38,211.67,17351.0,212.26,212.58,211.38,211.67,17351.0
2020-03-20 12:40:00,211.27,213.85,211.21,212.98,20382.0,211.27,213.85,211.21,212.98,20382.0
2020-03-20 12:50:00,213.01,213.56,212.0,213.31,25828.0,213.01,213.56,212.0,213.31,25828.0
2020-03-20 13:00:00,213.03,215.5,212.73,214.76,16103.0,213.03,215.5,212.73,214.76,16103.0
2020-03-20 13:10:00,214.56,216.02,213.25,215.84,28653.0,214.56,216.02,213.25,215.84,28653.0
2020-03-20 13:20:00,215.39,215.69,213.81,214.63,13933.0,215.39,215.69,213.81,214.63,13933.0
2020-03-20 13:30:00,214.69,215.04,213.39,214.76,13318.0,214.69,215.04,213.39,214.76,13318.0
2020-03-20 13:40:00,214.17,215.99,213.7,213.86,11734.0,214.17,215.99,213.7,213.86,11734.0
2020-03-20 13:50:00,213.48,215.33,213.48,213.92,22694.0,213.48,215.33,213.48,213.92,22694.0
2020-03-20 14:00:00,213.89,215.52,213.89,214.42,10356.0,213.89,215.52,213.89,214.42,10356.0
2020-03-20 14:10:00,214.1,214.76,211.61,211.84,19288.0,214.1,214.76,211.61,211.84,19288.0
2020-03-20 14:20:00,212.17,212.99,210.34,211.87,29793.0,212.17,212.99,210.34,211.87,29793.0
2020-03-20 14:30:00,211.55,212.28,210.34,211.38,28094.0,211.55,212.28,210.34,211.38,28094.0
2020-03-20 14:40:00,210.9,211.36,209.31,210.78,32230.0,210.9,211.36,209.31,210.78,32230.0
2020-03-20 14:50:00,211.2,211.45,207.17,209.14,35503.0,211.2,211.45,207.17,209.14,35503.0
2020-03-20 15:00:00,208.9,210.25,208.09,208.44,21604.0,208.9,210.25,208.09,208.44,21604.0
2020-03-20 15:10:00,208.41,209.22,205.33,206.47,26942.0,208.41,209.22,205.33,206.47,26942.0
2020-03-20 15:20:00,207.39,209.69,206.46,209.31,27131.0,207.39,209.69,206.46,209.31,27131.0
2020-03-20 15:30:00,209.11,210.77,207.26,208.06,38918.0,209.11,210.77,207.26,208.06,38918.0
2020-03-20 15:40:00,208.06,209.8,206.46,206.46,33858.0,208.06,209.8,206.46,206.46,33858.0
2020-03-20 15:50:00,206.4,208.65,204.16,206.51,187161.0,206.4,208.65,204.16,206.51,187161.0
2020-03-23 09:30:00,210.5,210.5,204.32,208.7,75036.0,210.5,210.5,204.32,208.7,75036.0
2020-03-23 09:40:00,208.25,212.24,208.0,210.25,35090.0,208.25,212.24,208.0,210.25,35090.0
2020-03-23 09:50:00,210.49,214.31,209.85,212.83,50425.0,210.49,214.31,209.85,212.83,50425.0
2020-03-23 10:00:00,212.49,213.45,210.75,212.24,24965.0,212.49,213.45,210.75,212.24,24965.0
2020-03-23 10:10:00,211.59,216.1,211.54,214.43,80442.0,211.59,216.1,211.54,214.43,80442.0
2020-03-23 10:20:00,214.21,217.99,212.71,217.05,60937.0,214.21,217.99,212.71,217.05,60937.0
2020-03-23 10:30:00,216.97,218.1,211.66,213.14,39245.0,216.97,218.1,211.66,213.14,39245.0
2020-03-23 10:40:00,213.66,215.67,212.86,212.86,29195.0,213.66,215.67,212.86,212.86,29195.0
2020-03-23 10:50:00,212.97,214.86,209.32,209.37,38413.0,212.97,214.86,209.32,209.37,38413.0
2020-03-23 11:00:00,209.58,210.22,205.97,206.4,34819.0,209.58,210.22,205.97,206.4,34819.0
2020-03-23 11:10:00,206.68,208.63,205.47,206.62,22363.0,206.68,208.63,205.47,206.62,22363.0
2020-03-23 11:20:00,206.29,206.86,205.36,205.73,18764.0,206.29,206.86,205.36,205.73,18764.0
2020-03-23 11:30:00,205.91,207.12,203.05,203.27,25574.0,205.91,207.12,203.05,203.27,25574.0
2020-03-23 11:40:00,203.31,203.61,200.27,203.25,28695.0,203.31,203.61,200.27,203.25,28695.0
2020-03-23 11:50:00,203.11,205.06,201.75,203.08,30349.0,203.11,205.06,201.75,203.08,30349.0
2020-03-23 12:00:00,203.28,204.07,201.73,203.59,50378.0,203.28,204.07,201.73,203.59,50378.0
2020-03-23 12:10:00,203.59,207.54,202.51,205.9,54154.0,203.59,207.54,202.51,205.9,54154.0
2020-03-23 12:20:00,206.0,206.93,201.8,203.53,65564.0,206.0,206.93,201.8,203.53,65564.0
2020-03-23 12:30:00,203.53,204.23,200.04,202.77,37005.0,203.53,204.23,200.04,202.77,37005.0
2020-03-23 12:40:00,202.62,208.79,202.62,208.02,48286.0,202.62,208.79,202.62,208.02,48286.0
2020-03-23 12:50:00,208.18,209.0,205.18,207.98,39325.0,208.18,209.0,205.18,207.98,39325.0
2020-03-23 13:00:00,208.21,208.93,206.26,207.55,18805.0,208.21,208.93,206.26,207.55,18805.0
2020-03-23 13:10:00,207.59,211.5,207.19,207.99,16831.0,207.59,211.5,207.19,207.99,16831.0
2020-03-23 13:20:00,207.97,208.58,204.33,204.9,28232.0,207.97,208.58,204.33,204.9,28232.0
2020-03-23 13:30:00,205.41,206.13,203.17,204.76,23929.0,205.41,206.13,203.17,204.76,23929.0
2020-03-23 13:40:00,204.74,205.88,203.38,204.91,46745.0,204.74,205.88,203.38,204.91,46745.0
2020-03-23 13:50:00,204.71,205.26,200.24,203.52,35116.0,204.71,205.26,200.24,203.52,35116.0
2020-03-23 14:00:00,203.21,205.11,202.97,203.19,40738.0,203.21,205.11,202.97,203.19,40738.0
2020-03-23 14:10:00,202.98,205.95,202.8,203.73,21136.0,202.98,205.95,202.8,203.73,21136.0
2020-03-23 14:20:00,203.24,205.45,202.1,205.07,35087.0,203.24,205.45,202.1,205.07,35087.0
2020-03-23 14:30:00,204.4,205.63,203.35,204.85,32031.0,204.4,205.63,203.35,204.85,32031.0
2020-03-23 14:40:00,204.7,205.25,202.38,204.67,83676.0,204.7,205.25,202.38,204.67,83676.0
2020-03-23 14:50:00,205.12,205.12,202.65,202.7,21436.0,205.12,205.12,202.65,202.7,21436.0
2020-03-23 15:00:00,202.83,203.5,201.48,202.08,33362.0,202.83,203.5,201.48,202.08,33362.0
2020-03-23 15:10:00,202.07,202.25,201.11,201.4,27096.0,202.07,202.25,201.11,201.4,27096.0
2020-03-23 15:20:00,201.3,201.61,199.84,200.26,70068.0,201.3,201.61,199.84,200.26,70068.0
2020-03-23 15:30:00,200.31,201.67,199.52,200.59,59180.0,200.31,201.67,199.52,200.59,59180.0
2020-03-23 15:40:00,200.58,201.8,200.21,201.2,56971.0,200.58,201.8,200.21,201.2,56971.0
2020-03-23 15:50:00,200.51,204.07,200.41,202.11,149342.0,200.51,204.07,200.41,202.11,149342.0
2020-03-24 09:30:00,207.84,214.95,207.84,214.12,92155.0,207.84,214.95,207.84,214.12,92155.0
2020-03-24 09:40:00,213.57,214.74,211.83,214.26,48937.0,213.57,214.74,211.83,214.26,48937.0
2020-03-24 09:50:00,214.21,218.39,213.92,215.9,50778.0,214.21,218.39,213.92,215.9,50778.0
2020-03-24 10:00:00,215.68,218.65,214.31,218.0,38321.0,215.68,218.65,214.31,218.0,38321.0
2020-03-24 10:10:00,218.13,219.73,217.17,217.59,33440.0,218.13,219.73,217.17,217.59,33440.0
2020-03-24 10:20:00,217.75,219.5,216.56,216.56,56350.0,217.75,219.5,216.56,216.56,56350.0
2020-03-24 10:30:00,216.58,217.71,215.11,216.31,28728.0,216.58,217.71,215.11,216.31,28728.0
2020-03-24 10:40:00,216.23,217.26,215.97,216.21,55518.0,216.23,217.26,215.97,216.21,55518.0
2020-03-24 10:50:00,216.26,217.02,215.17,215.92,15502.0,216.26,217.02,215.17,215.92,15502.0
2020-03-24 11:00:00,216.26,217.96,215.1,215.62,20944.0,216.26,217.96,215.1,215.62,20944.0
2020-03-24 11:10:00,215.37,218.0,215.16,216.79,34989.0,215.37,218.0,215.16,216.79,34989.0
2020-03-24 11:20:00,217.23,218.0,216.5,217.03,42381.0,217.23,218.0,216.5,217.03,42381.0
2020-03-24 11:30:00,217.03,218.0,215.75,217.94,20630.0,217.03,218.0,215.75,217.94,20630.0
2020-03-24 11:40:00,217.95,218.52,217.15,217.16,15464.0,217.95,218.52,217.15,217.16,15464.0
2020-03-24 11:50:00,216.95,217.23,215.83,216.87,46958.0,216.95,217.23,215.83,216.87,46958.0
2020-03-24 12:00:00,216.63,216.79,215.51,216.15,22159.0,216.63,216.79,215.51,216.15,22159.0
2020-03-24 12:10:00,216.11,216.75,215.4,216.42,38162.0,216.11,216.75,215.4,216.42,38162.0
2020-03-24 12:20:00,216.63,217.27,216.13,216.89,18026.0,216.63,217.27,216.13,216.89,18026.0
2020-03-24 12:30:00,216.92,217.38,216.04,216.7,20748.0,216.92,217.38,216.04,216.7,20748.0
2020-03-24 12:40:00,216.68,217.16,216.29,217.09,37785.0,216.68,217.16,216.29,217.09,37785.0
2020-03-24 12:50:00,217.21,217.8,216.12,216.21,23949.0,217.21,217.8,216.12,216.21,23949.0
2020-03-24 13:00:00,216.26,216.26,214.25,214.57,31871.0,216.26,216.26,214.25,214.57,31871.0
2020-03-24 13:10:00,214.91,214.91,213.66,214.21,15973.0,214.91,214.91,213.66,214.21,15973.0
2020-03-24 13:20:00,214.0,215.54,213.56,214.74,15041.0,214.0,215.54,213.56,214.74,15041.0
2020-03-24 13:30:00,215.14,215.65,214.43,215.43,17147.0,215.14,215.65,214.43,215.43,17147.0
2020-03-24 13:40:00,215.26,215.73,214.37,214.64,15726.0,215.26,215.73,214.37,214.64,15726.0
2020-03-24 13:50:00,214.86,215.02,213.0,214.15,15560.0,214.86,215.02,213.0,214.15,15560.0
2020-03-24 14:00:00,214.37,215.17,213.31,213.62,24447.0,214.37,215.17,213.31,213.62,24447.0
2020-03-24 14:10:00,213.72,215.88,212.82,214.81,24011.0,213.72,215.88,212.82,214.81,24011.0
2020-03-24 14:20:00,214.67,217.0,214.55,216.53,31693.0,214.67,217.0,214.55,216.53,31693.0
2020-03-24 14:30:00,216.38,218.66,215.69,218.16,24393.0,216.38,218.66,215.69,218.16,24393.0
2020-03-24 14:40:00,218.09,219.1,217.64,218.16,25812.0,218.09,219.1,217.64,218.16,25812.0
2020-03-24 14:50:00,217.94,221.36,217.94,221.36,39526.0,217.94,221.36,217.94,221.36,39526.0
2020-03-24 15:00:00,221.04,221.99,220.12,221.89,34987.0,221.04,221.99,220.12,221.89,34987.0
2020-03-24 15:10:00,221.34,224.35,221.3,223.3,49008.0,221.34,224.35,221.3,223.3,49008.0
2020-03-24 15:20:00,223.12,224.24,222.21,224.2,55863.0,223.12,224.24,222.21,224.2,55863.0
2020-03-24 15:30:00,224.23,224.23,221.97,222.74,51012.0,224.23,224.23,221.97,222.74,51012.0
2020-03-24 15:40:00,222.76,223.86,220.43,221.44,49082.0,222.76,223.86,220.43,221.44,49082.0
2020-03-24 15:50:00,220.81,224.98,220.81,223.7,234225.0,220.81,224.98,220.81,223.7,234225.0
2020-03-25 09:30:00,219.88,223.73,216.37,222.15,50860.0,219.88,223.73,216.37,222.15,50860.0
2020-03-25 09:40:00,222.95,224.0,221.66,222.32,42897.0,222.95,224.0,221.66,222.32,42897.0
2020-03-25 09:50:00,222.66,223.61,220.59,221.85,26319.0,222.66,223.61,220.59,221.85,26319.0
2020-03-25 10:00:00,221.57,223.27,221.17,221.44,42615.0,221.57,223.27,221.17,221.44,42615.0
2020-03-25 10:10:00,221.19,221.35,219.15,220.04,20641.0,221.19,221.35,219.15,220.04,20641.0
2020-03-25 10:20:00,219.84,220.88,217.19,218.84,24263.0,219.84,220.88,217.19,218.84,24263.0
2020-03-25 10:30:00,218.82,219.26,214.06,215.66,31734.0,218.82,219.26,214.06,215.66,31734.0
2020-03-25 10:40:00,216.14,218.22,215.86,216.79,19725.0,216.14,218.22,215.86,216.79,19725.0
2020-03-25 10:50:00,216.87,217.68,215.2,217.19,25068.0,216.87,217.68,215.2,217.19,25068.0
2020-03-25 11:00:00,217.5,218.49,215.83,217.75,25690.0,217.5,218.49,215.83,217.75,25690.0
2020-03-25 11:10:00,218.09,219.13,214.5,215.54,32906.0,218.09,219.13,214.5,215.54,32906.0
2020-03-25 11:20:00,215.72,217.39,214.37,216.5,19196.0,215.72,217.39,214.37,216.5,19196.0
2020-03-25 11:30:00,216.47,216.96,215.39,215.67,12736.0,216.47,216.96,215.39,215.67,12736.0
2020-03-25 11:40:00,215.81,216.23,213.78,214.63,23260.0,215.81,216.23,213.78,214.63,23260.0
2020-03-25 11:50:00,214.76,214.87,213.22,213.56,13459.0,214.76,214.87,213.22,213.56,13459.0
2020-03-25 12:00:00,213.9,216.6,213.48,215.56,15019.0,213.9,216.6,213.48,215.56,15019.0
2020-03-25 12:10:00,215.66,217.45,215.28,216.73,24420.0,215.66,217.45,215.28,216.73,24420.0
2020-03-25 12:20:00,216.89,217.94,216.42,216.87,13052.0,216.89,217.94,216.42,216.87,13052.0
2020-03-25 12:30:00,216.66,216.89,215.15,216.89,9866.0,216.66,216.89,215.15,216.89,9866.0
2020-03-25 12:40:00,216.41,216.75,215.7,216.58,15683.0,216.41,216.75,215.7,216.58,15683.0
2020-03-25 12:50:00,216.18,216.6,215.22,216.38,21770.0,216.18,216.6,215.22,216.38,21770.0
2020-03-25 13:00:00,215.91,217.79,215.51,217.52,19555.0,215.91,217.79,215.51,217.52,19555.0
2020-03-25 13:10:00,217.22,219.85,217.11,219.85,52340.0,217.22,219.85,217.11,219.85,52340.0
2020-03-25 13:20:00,219.58,219.7,218.7,219.46,13214.0,219.58,219.7,218.7,219.46,13214.0
2020-03-25 13:30:00,219.72,220.12,219.12,219.26,20970.0,219.72,220.12,219.12,219.26,20970.0
2020-03-25 13:40:00,219.2,220.03,218.46,219.27,26769.0,219.2,220.03,218.46,219.27,26769.0
2020-03-25 13:50:00,219.0,219.84,216.92,217.36,17360.0,219.0,219.84,216.92,217.36,17360.0
2020-03-25 14:00:00,217.33,217.65,215.34,216.08,22389.0,217.33,217.65,215.34,216.08,22389.0
2020-03-25 14:10:00,216.36,216.62,215.6,216.62,11802.0,216.36,216.62,215.6,216.62,11802.0
2020-03-25 14:20:00,216.36,216.62,215.55,216.57,22002.0,216.36,216.62,215.55,216.57,22002.0
2020-03-25 14:30:00,216.47,216.75,215.43,216.52,15055.0,216.47,216.75,215.43,216.52,15055.0
2020-03-25 14:40:00,216.7,217.79,215.62,217.1,14303.0,216.7,217.79,215.62,217.1,14303.0
2020-03-25 14:50:00,217.26,217.61,215.81,216.59,14807.0,217.26,217.61,215.81,216.59,14807.0
2020-03-25 15:00:00,216.84,217.99,216.36,216.71,16449.0,216.84,217.99,216.36,216.71,16449.0
2020-03-25 15:10:00,216.57,217.05,215.78,216.33,18200.0,216.57,217.05,215.78,216.33,18200.0
2020-03-25 15:20:00,216.22,216.78,213.54,214.04,43607.0,216.22,216.78,213.54,214.04,43607.0
2020-03-25 15:30:00,214.25,215.25,214.13,215.09,49099.0,214.25,215.25,214.13,215.09,49099.0
2020-03-25 15:40:00,215.1,215.96,212.57,212.94,50695.0,215.1,215.96,212.57,212.94,50695.0
2020-03-25 15:50:00,212.54,212.71,209.51,209.88,176524.0,212.54,212.71,209.51,209.88,176524.0
2020-03-26 09:30:00,209.8,217.69,209.43,214.33,47171.0,209.8,217.69,209.43,214.33,47171.0
2020-03-26 09:40:00,214.52,215.69,212.99,215.06,14903.0,214.52,215.69,212.99,215.06,14903.0
2020-03-26 09:50:00,214.9,218.67,213.37,217.5,25605.0,214.9,218.67,213.37,217.5,25605.0
2020-03-26 10:00:00,217.9,219.28,217.49,219.0,29432.0,217.9,219.28,217.49,219.0,29432.0
2020-03-26 10:10:00,218.8,220.46,217.06,220.46,28317.0,218.8,220.46,217.06,220.46,28317.0
2020-03-26 10:20:00,220.0,220.27,217.08,218.22,14924.0,220.0,220.27,217.08,218.22,14924.0
2020-03-26 10:30:00,218.63,219.54,217.6,217.77,17707.0,218.63,219.54,217.6,217.77,17707.0
2020-03-26 10:40:00,217.68,219.46,216.85,216.93,13882.0,217.68,219.46,216.85,216.93,13882.0
2020-03-26 10:50:00,217.23,217.55,216.04,217.11,18156.0,217.23,217.55,216.04,217.11,18156.0
2020-03-26 11:00:00,217.45,217.85,215.55,215.85,6803.0,217.45,217.85,215.55,215.85,6803.0
2020-03-26 11:10:00,215.84,217.21,215.84,216.92,11221.0,215.84,217.21,215.84,216.92,11221.0
2020-03-26 11:20:00,217.23,217.72,216.66,217.72,6332.0,217.23,217.72,216.66,217.72,6332.0
2020-03-26 11:30:00,217.65,218.28,216.9,217.62,9596.0,217.65,218.28,216.9,217.62,9596.0
2020-03-26 11:40:00,217.99,218.37,216.41,216.65,10308.0,217.99,218.37,216.41,216.65,10308.0
2020-03-26 11:50:00,216.08,217.4,215.31,216.18,15554.0,216.08,217.4,215.31,216.18,15554.0
2020-03-26 12:00:00,216.42,217.04,215.12,216.15,10795.0,216.42,217.04,215.12,216.15,10795.0
2020-03-26 12:10:00,215.89,216.36,214.41,215.31,13552.0,215.89,216.36,214.41,215.31,13552.0
2020-03-26 12:20:00,215.24,217.25,215.24,216.52,9155.0,215.24,217.25,215.24,216.52,9155.0
2020-03-26 12:30:00,216.63,216.63,215.84,216.09,9416.0,216.63,216.63,215.84,216.09,9416.0
2020-03-26 12:40:00,216.27,217.22,216.04,217.16,4579.0,216.27,217.22,216.04,217.16,4579.0
2020-03-26 12:50:00,217.46,218.5,217.38,218.5,9358.0,217.46,218.5,217.38,218.5,9358.0
2020-03-26 13:00:00,218.73,219.33,217.61,217.8,9457.0,218.73,219.33,217.61,217.8,9457.0
2020-03-26 13:10:00,217.45,218.87,217.45,218.08,8884.0,217.45,218.87,217.45,218.08,8884.0
2020-03-26 13:20:00,217.57,218.25,216.52,217.92,6400.0,217.57,218.25,216.52,217.92,6400.0
2020-03-26 13:30:00,217.67,217.71,216.29,217.02,12209.0,217.67,217.71,216.29,217.02,12209.0
2020-03-26 13:40:00,216.87,218.49,216.87,218.36,11472.0,216.87,218.49,216.87,218.36,11472.0
2020-03-26 13:50:00,218.51,219.3,218.34,218.67,12891.0,218.51,219.3,218.34,218.67,12891.0
2020-03-26 14:00:00,218.97,219.43,218.31,218.77,13393.0,218.97,219.43,218.31,218.77,13393.0
2020-03-26 14:10:00,218.79,219.14,218.0,218.84,15538.0,218.79,219.14,218.0,218.84,15538.0
2020-03-26 14:20:00,218.69,219.24,218.33,218.99,14846.0,218.69,219.24,218.33,218.99,14846.0
2020-03-26 14:30:00,219.0,220.28,218.97,220.11,21339.0,219.0,220.28,218.97,220.11,21339.0
2020-03-26 14:40:00,219.8,220.46,219.49,219.72,16078.0,219.8,220.46,219.49,219.72,16078.0
2020-03-26 14:50:00,220.0,220.9,219.22,220.22,17214.0,220.0,220.9,219.22,220.22,17214.0
2020-03-26 15:00:00,220.22,220.71,219.65,220.37,18146.0,220.22,220.71,219.65,220.37,18146.0
2020-03-26 15:10:00,220.36,220.71,219.54,220.23,31271.0,220.36,220.71,219.54,220.23,31271.0
2020-03-26 15:20:00,220.1,221.0,219.76,220.76,25711.0,220.1,221.0,219.76,220.76,25711.0
2020-03-26 15:30:00,220.52,221.61,218.92,219.76,28997.0,220.52,221.61,218.92,219.76,28997.0
2020-03-26 15:40:00,219.91,220.5,218.51,218.59,41153.0,219.91,220.5,218.51,218.59,41153.0
2020-03-26 15:50:00,218.84,225.62,218.84,224.73,234589.0,218.84,225.62,218.84,224.73,234589.0
2020-03-27 09:30:00,219.43,223.13,217.0,223.0,25015.0,219.43,223.13,217.0,223.0,25015.0
2020-03-27 09:40:00,223.0,223.0,219.98,222.87,17362.0,223.0,223.0,219.98,222.87,17362.0
2020-03-27 09:50:00,223.03,224.18,219.91,220.59,20310.0,223.03,224.18,219.91,220.59,20310.0
2020-03-27 10:00:00,220.57,220.8,218.18,219.78,23506.0,220.57,220.8,218.18,219.78,23506.0
2020-03-27 10:10:00,219.72,220.52,216.23,216.98,20609.0,219.72,220.52,216.23,216.98,20609.0
2020-03-27 10:20:00,217.58,218.74,216.87,217.11,33166.0,217.58,218.74,216.87,217.11,33166.0
2020-03-27 10:30:00,217.49,217.73,216.5,217.51,6261.0,217.49,217.73,216.5,217.51,6261.0
2020-03-27 10:40:00,217.5,218.03,215.81,216.57,9045.0,217.5,218.03,215.81,216.57,9045.0
2020-03-27 10:50:00,216.62,217.78,215.56,217.22,29206.0,216.62,217.78,215.56,217.22,29206.0
2020-03-27 11:00:00,217.47,218.05,216.2,217.99,25128.0,217.47,218.05,216.2,217.99,25128.0
2020-03-27 11:10:00,217.81,219.69,217.63,218.99,14453.0,217.81,219.69,217.63,218.99,14453.0
2020-03-27 11:20:00,218.76,219.62,218.12,218.88,14695.0,218.76,219.62,218.12,218.88,14695.0
2020-03-27 11:30:00,218.77,221.45,217.5,218.42,26507.0,218.77,221.45,217.5,218.42,26507.0
2020-03-27 11:40:00,218.13,218.39,216.02,217.37,16774.0,218.13,218.39,216.02,217.37,16774.0
2020-03-27 11:50:00,217.05,217.8,216.5,216.94,45717.0,217.05,217.8,216.5,216.94,45717.0
2020-03-27 12:00:00,217.01,218.12,216.5,217.73,13012.0,217.01,218.12,216.5,217.73,13012.0
2020-03-27 12:10:00,217.75,218.32,217.12,218.32,22465.0,217.75,218.32,217.12,218.32,22465.0
2020-03-27 12:20:00,218.55,219.37,217.57,218.65,5729.0,218.55,219.37,217.57,218.65,5729.0
2020-03-27 12:30:00,218.7,219.93,218.4,219.55,11281.0,218.7,219.93,218.4,219.55,11281.0
2020-03-27 12:40:00,219.05,220.32,219.04,219.33,7483.0,219.05,220.32,219.04,219.33,7483.0
2020-03-27 12:50:00,219.28,220.4,219.19,219.92,11958.0,219.28,220.4,219.19,219.92,11958.0
2020-03-27 13:00:00,220.22,220.41,218.99,219.46,31376.0,220.22,220.41,218.99,219.46,31376.0
2020-03-27 13:10:00,219.31,220.01,218.84,219.3,18608.0,219.31,220.01,218.84,219.3,18608.0
2020-03-27 13:20:00,219.78,221.46,219.25,219.93,27926.0,219.78,221.46,219.25,219.93,27926.0
2020-03-27 13:30:00,220.0,221.35,219.76,220.71,7223.0,220.0,221.35,219.76,220.71,7223.0
2020-03-27 13:40:00,221.03,221.88,219.63,220.87,19783.0,221.03,221.88,219.63,220.87,19783.0
2020-03-27 13:50:00,220.67,221.45,220.04,220.32,10301.0,220.67,221.45,220.04,220.32,10301.0
2020-03-27 14:00:00,219.85,220.74,219.71,220.09,7371.0,219.85,220.74,219.71,220.09,7371.0
2020-03-27 14:10:00,220.25,221.74,220.05,221.6,11602.0,220.25,221.74,220.05,221.6,11602.0
2020-03-27 14:20:00,221.53,221.82,220.62,221.39,13582.0,221.53,221.82,220.62,221.39,13582.0
2020-03-27 14:30:00,221.56,221.85,220.49,221.15,12119.0,221.56,221.85,220.49,221.15,12119.0
2020-03-27 14:40:00,221.02,221.48,220.33,220.66,10101.0,221.02,221.48,220.33,220.66,10101.0
2020-03-27 14:50:00,220.49,221.52,220.49,220.86,23689.0,220.49,221.52,220.49,220.86,23689.0
2020-03-27 15:00:00,220.55,221.55,220.53,221.31,21803.0,220.55,221.55,220.53,221.31,21803.0
2020-03-27 15:10:00,221.38,222.28,220.84,221.36,17994.0,221.38,222.28,220.84,221.36,17994.0
2020-03-27 15:20:00,221.52,222.02,221.01,221.01,22493.0,221.52,222.02,221.01,221.01,22493.0
2020-03-27 15:30:00,220.98,221.99,220.69,221.95,26598.0,220.98,221.99,220.69,221.95,26598.0
2020-03-27 15:40:00,221.59,222.11,219.81,219.95,33828.0,221.59,222.11,219.81,219.95,33828.0
2020-03-27 15:50:00,219.15,219.2,216.11,217.24,122824.0,219.15,219.2,216.11,217.24,122824.0
2020-03-30 09:30:00,221.34,224.98,220.0,224.97,48035.0,221.34,224.98,220.0,224.97,48035.0
2020-03-30 09:40:00,224.53,227.5,224.5,227.32,56876.0,224.53,227.5,224.5,227.32,56876.0
2020-03-30 09:50:00,227.5,229.15,226.32,228.9,44270.0,227.5,229.15,226.32,228.9,44270.0
2020-03-30 10:00:00,228.99,232.67,228.41,230.49,58348.0,228.99,232.67,228.41,230.49,58348.0
2020-03-30 10:10:00,230.71,232.5,230.35,232.07,27667.0,230.71,232.5,230.35,232.07,27667.0
2020-03-30 10:20:00,231.97,232.06,230.28,230.6,18483.0,231.97,232.06,230.28,230.6,18483.0
2020-03-30 10:30:00,230.6,232.07,230.37,231.95,19923.0,230.6,232.07,230.37,231.95,19923.0
2020-03-30 10:40:00,232.09,233.77,231.53,232.67,36632.0,232.09,233.77,231.53,232.67,36632.0
2020-03-30 10:50:00,232.81,232.86,231.43,231.95,23103.0,232.81,232.86,231.43,231.95,23103.0
2020-03-30 11:00:00,232.12,232.75,231.78,232.03,18558.0,232.12,232.75,231.78,232.03,18558.0
2020-03-30 11:10:00,232.17,232.52,231.81,232.02,15720.0,232.17,232.52,231.81,232.02,15720.0
2020-03-30 11:20:00,231.91,233.0,231.89,232.91,42977.0,231.91,233.0,231.89,232.91,42977.0
2020-03-30 11:30:00,232.92,232.98,230.57,230.84,32326.0,232.92,232.98,230.57,230.84,32326.0
2020-03-30 11:40:00,231.15,232.19,231.01,231.58,11562.0,231.15,232.19,231.01,231.58,11562.0
2020-03-30 11:50:00,231.43,231.45,230.38,230.9,17084.0,231.43,231.45,230.38,230.9,17084.0
2020-03-30 12:00:00,230.78,230.78,229.69,230.36,26336.0,230.78,230.78,229.69,230.36,26336.0
2020-03-30 12:10:00,230.21,230.37,229.32,229.95,17947.0,230.21,230.37,229.32,229.95,17947.0
2020-03-30 12:20:00,229.83,230.57,229.24,230.56,12866.0,229.83,230.57,229.24,230.56,12866.0
2020-03-30 12:30:00,230.57,231.03,230.01,230.53,12314.0,230.57,231.03,230.01,230.53,12314.0
2020-03-30 12:40:00,230.54,231.01,230.21,230.56,11964.0,230.54,231.01,230.21,230.56,11964.0
2020-03-30 12:50:00,230.42,230.85,230.1,230.5,15463.0,230.42,230.85,230.1,230.5,15463.0
2020-03-30 13:00:00,230.51,230.68,228.56,229.03,14105.0,230.51,230.68,228.56,229.03,14105.0
2020-03-30 13:10:00,229.09,230.31,229.09,230.23,16574.0,229.09,230.31,229.09,230.23,16574.0
2020-03-30 13:20:00,230.13,230.65,229.53,230.43,12463.0,230.13,230.65,229.53,230.43,12463.0
2020-03-30 13:30:00,230.44,230.66,229.9,230.31,10299.0,230.44,230.66,229.9,230.31,10299.0
2020-03-30 13:40:00,230.55,230.72,229.12,230.11,17057.0,230.55,230.72,229.12,230.11,17057.0
2020-03-30 13:50:00,229.89,230.15,229.23,229.63,22266.0,229.89,230.15,229.23,229.63,22266.0
2020-03-30 14:00:00,229.6,230.22,229.34,229.96,26887.0,229.6,230.22,229.34,229.96,26887.0
2020-03-30 14:10:00,229.95,230.03,229.18,229.91,20412.0,229.95,230.03,229.18,229.91,20412.0
2020-03-30 14:20:00,230.14,231.45,229.48,231.45,27801.0,230.14,231.45,229.48,231.45,27801.0
2020-03-30 14:30:00,231.23,231.93,230.73,231.06,19485.0,231.23,231.93,230.73,231.06,19485.0
2020-03-30 14:40:00,231.02,231.25,230.46,231.07,24166.0,231.02,231.25,230.46,231.07,24166.0
2020-03-30 14:50:00,231.04,231.4,230.5,230.67,25108.0,231.04,231.4,230.5,230.67,25108.0
2020-03-30 15:00:00,230.51,231.13,229.48,230.38,38384.0,230.51,231.13,229.48,230.38,38384.0
2020-03-30 15:10:00,230.27,230.44,229.15,230.01,20990.0,230.27,230.44,229.15,230.01,20990.0
2020-03-30 15:20:00,230.0,230.39,227.71,228.03,26797.0,230.0,230.39,227.71,228.03,26797.0
2020-03-30 15:30:00,228.27,229.27,227.75,229.1,31232.0,228.27,229.27,227.75,229.1,31232.0
2020-03-30 15:40:00,229.12,230.24,228.93,229.24,40500.0,229.12,230.24,228.93,229.24,40500.0
2020-03-30 15:50:00,229.66,233.0,229.42,231.92,207026.0,229.66,233.0,229.42,231.92,207026.0
2020-03-31 09:30:00,228.95,236.2,228.02,234.28,67618.0,228.95,236.2,228.02,234.28,67618.0
2020-03-31 09:40:00,234.28,235.19,231.26,232.77,36811.0,234.28,235.19,231.26,232.77,36811.0
2020-03-31 09:50:00,232.41,233.09,230.19,231.88,31307.0,232.41,233.09,230.19,231.88,31307.0
2020-03-31 10:00:00,231.97,236.64,231.95,235.69,23701.0,231.97,236.64,231.95,235.69,23701.0
2020-03-31 10:10:00,235.83,238.74,235.49,238.56,60469.0,235.83,238.74,235.49,238.56,60469.0
2020-03-31 10:20:00,238.33,238.48,234.85,235.27,31155.0,238.33,238.48,234.85,235.27,31155.0
2020-03-31 10:30:00,235.27,237.89,234.01,237.4,22960.0,235.27,237.89,234.01,237.4,22960.0
2020-03-31 10:40:00,237.27,239.0,236.36,236.84,31741.0,237.27,239.0,236.36,236.84,31741.0
2020-03-31 10:50:00,236.83,237.3,235.29,235.29,20107.0,236.83,237.3,235.29,235.29,20107.0
2020-03-31 11:00:00,235.16,235.31,233.01,235.03,26602.0,235.16,235.31,233.01,235.03,26602.0
2020-03-31 11:10:00,235.03,237.06,235.03,236.58,19560.0,235.03,237.06,235.03,236.58,19560.0
2020-03-31 11:20:00,236.38,238.51,235.61,238.04,23942.0,236.38,238.51,235.61,238.04,23942.0
2020-03-31 11:30:00,238.64,238.88,237.57,238.15,25680.0,238.64,238.88,237.57,238.15,25680.0
2020-03-31 11:40:00,238.58,239.16,235.94,236.97,23816.0,238.58,239.16,235.94,236.97,23816.0
2020-03-31 11:50:00,237.29,238.12,236.69,237.27,17307.0,237.29,238.12,236.69,237.27,17307.0
2020-03-31 12:00:00,237.25,237.44,236.01,237.32,16206.0,237.25,237.44,236.01,237.32,16206.0
2020-03-31 12:10:00,237.24,237.49,236.54,236.74,14408.0,237.24,237.49,236.54,236.74,14408.0
2020-03-31 12:20:00,236.73,236.73,234.0,234.9,27140.0,236.73,236.73,234.0,234.9,27140.0
2020-03-31 12:30:00,234.92,234.92,232.59,233.18,33763.0,234.92,234.92,232.59,233.18,33763.0
2020-03-31 12:40:00,233.38,233.9,232.97,233.13,81396.0,233.38,233.9,232.97,233.13,81396.0
2020-03-31 12:50:00,233.14,234.23,232.31,232.72,21514.0,233.14,234.23,232.31,232.72,21514.0
2020-03-31 13:00:00,232.68,233.87,232.66,233.74,12957.0,232.68,233.87,232.66,233.74,12957.0
2020-03-31 13:10:00,233.55,233.92,233.16,233.53,36717.0,233.55,233.92,233.16,233.53,36717.0
2020-03-31 13:20:00,233.54,233.76,232.0,233.05,18278.0,233.54,233.76,232.0,233.05,18278.0
2020-03-31 13:30:00,233.06,234.65,232.26,234.11,17158.0,233.06,234.65,232.26,234.11,17158.0
2020-03-31 13:40:00,234.16,236.84,233.67,236.45,53599.0,234.16,236.84,233.67,236.45,53599.0
2020-03-31 13:50:00,236.12,237.19,235.27,237.02,20562.0,236.12,237.19,235.27,237.02,20562.0
2020-03-31 14:00:00,236.87,237.52,236.44,237.4,24103.0,236.87,237.52,236.44,237.4,24103.0
2020-03-31 14:10:00,237.39,237.8,236.26,236.74,45350.0,237.39,237.8,236.26,236.74,45350.0
2020-03-31 14:20:00,236.97,237.84,236.82,237.43,14926.0,236.97,237.84,236.82,237.43,14926.0
2020-03-31 14:30:00,237.26,237.68,236.72,237.68,17551.0,237.26,237.68,236.72,237.68,17551.0
2020-03-31 14:40:00,237.66,238.27,236.29,236.29,24116.0,237.66,238.27,236.29,236.29,24116.0
2020-03-31 14:50:00,236.52,237.6,236.52,237.45,21839.0,236.52,237.6,236.52,237.45,21839.0
2020-03-31 15:00:00,237.39,238.09,236.72,236.9,25898.0,237.39,238.09,236.72,236.9,25898.0
2020-03-31 15:10:00,236.81,236.92,234.57,234.83,33469.0,236.81,236.92,234.57,234.83,33469.0
2020-03-31 15:20:00,235.02,235.73,233.84,234.93,27510.0,235.02,235.73,233.84,234.93,27510.0
2020-03-31 15:30:00,234.75,236.43,234.74,236.02,31745.0,234.75,236.43,234.74,236.02,31745.0
2020-03-31 15:40:00,235.97,236.61,233.8,233.92,59664.0,235.97,236.61,233.8,233.92,59664.0
2020-03-31 15:50:00,233.99,240.0,233.9,237.95,319246.0,233.99,240.0,233.9,237.95,319246.0
2020-04-01 09:30:00,232.12,234.98,230.35,231.24,53280.0,232.12,234.98,230.35,231.24,53280.0
2020-04-01 09:40:00,231.29,232.81,228.63,231.16,25813.0,231.29,232.81,228.63,231.16,25813.0
2020-04-01 09:50:00,230.97,231.97,229.77,230.38,12714.0,230.97,231.97,229.77,230.38,12714.0
2020-04-01 10:00:00,230.49,231.29,229.47,230.25,18901.0,230.49,231.29,229.47,230.25,18901.0
2020-04-01 10:10:00,230.65,230.95,227.0,228.44,32067.0,230.65,230.95,227.0,228.44,32067.0
2020-04-01 10:20:00,228.75,230.74,228.28,229.87,19895.0,228.75,230.74,228.28,229.87,19895.0
2020-04-01 10:30:00,230.06,231.89,229.29,231.59,13871.0,230.06,231.89,229.29,231.59,13871.0
2020-04-01 10:40:00,231.47,232.97,230.48,232.17,18229.0,231.47,232.97,230.48,232.17,18229.0
2020-04-01 10:50:00,232.16,232.36,230.58,231.45,9839.0,232.16,232.36,230.58,231.45,9839.0
2020-04-01 11:00:00,231.76,232.2,230.79,232.07,9124.0,231.76,232.2,230.79,232.07,9124.0
2020-04-01 11:10:00,231.76,232.56,230.76,232.01,13326.0,231.76,232.56,230.76,232.01,13326.0
2020-04-01 11:20:00,231.89,232.43,231.21,231.55,16318.0,231.89,232.43,231.21,231.55,16318.0
2020-04-01 11:30:00,231.53,232.65,231.29,231.69,11999.0,231.53,232.65,231.29,231.69,11999.0
2020-04-01 11:40:00,231.56,231.96,230.8,230.91,22414.0,231.56,231.96,230.8,230.91,22414.0
2020-04-01 11:50:00,231.07,231.43,230.75,231.22,6134.0,231.07,231.43,230.75,231.22,6134.0
2020-04-01 12:00:00,231.2,231.2,229.08,229.33,16369.0,231.2,231.2,229.08,229.33,16369.0
2020-04-01 12:10:00,229.46,230.91,229.41,229.77,15423.0,229.46,230.91,229.41,229.77,15423.0
2020-04-01 12:20:00,229.88,230.87,229.86,229.92,10435.0,229.88,230.87,229.86,229.92,10435.0
2020-04-01 12:30:00,229.97,230.67,228.99,229.7,16668.0,229.97,230.67,228.99,229.7,16668.0
2020-04-01 12:40:00,230.02,230.14,228.91,229.63,7500.0,230.02,230.14,228.91,229.63,7500.0
2020-04-01 12:50:00,229.62,230.0,228.5,228.7,10651.0,229.62,230.0,228.5,228.7,10651.0
2020-04-01 13:00:00,228.45,229.15,228.09,228.77,11085.0,228.45,229.15,228.09,228.77,11085.0
2020-04-01 13:10:00,228.51,228.99,227.96,228.52,12418.0,228.51,228.99,227.96,228.52,12418.0
2020-04-01 13:20:00,228.5,228.99,226.14,226.6,38503.0,228.5,228.99,226.14,226.6,38503.0
2020-04-01 13:30:00,226.36,226.37,225.04,226.04,17538.0,226.36,226.37,225.04,226.04,17538.0
2020-04-01 13:40:00,226.04,227.45,225.52,226.67,14921.0,226.04,227.45,225.52,226.67,14921.0
2020-04-01 13:50:00,226.46,227.1,225.92,226.67,13272.0,226.46,227.1,225.92,226.67,13272.0
2020-04-01 14:00:00,226.72,227.8,225.97,226.97,13489.0,226.72,227.8,225.97,226.97,13489.0
2020-04-01 14:10:00,227.02,227.15,225.83,226.56,8874.0,227.02,227.15,225.83,226.56,8874.0
2020-04-01 14:20:00,226.79,226.93,225.87,226.01,10586.0,226.79,226.93,225.87,226.01,10586.0
2020-04-01 14:30:00,225.87,226.1,224.62,226.02,12382.0,225.87,226.1,224.62,226.02,12382.0
2020-04-01 14:40:00,225.87,226.22,225.5,225.96,10961.0,225.87,226.22,225.5,225.96,10961.0
2020-04-01 14:50:00,225.61,225.73,223.8,224.04,19909.0,225.61,225.73,223.8,224.04,19909.0
2020-04-01 15:00:00,224.39,225.22,223.57,223.88,14114.0,224.39,225.22,223.57,223.88,14114.0
2020-04-01 15:10:00,223.92,224.53,223.56,224.37,12355.0,223.92,224.53,223.56,224.37,12355.0
2020-04-01 15:20:00,224.44,224.44,223.71,223.73,19824.0,224.44,224.44,223.71,223.73,19824.0
2020-04-01 15:30:00,223.6,225.9,223.45,224.33,53920.0,223.6,225.9,223.45,224.33,53920.0
2020-04-01 15:40:00,224.51,226.68,223.48,225.75,36195.0,224.51,226.68,223.48,225.75,36195.0
2020-04-01 15:50:00,225.67,226.68,224.03,225.5,84626.0,225.67,226.68,224.03,225.5,84626.0
2020-04-02 09:30:00,222.77,229.0,222.49,226.24,30154.0,222.77,229.0,222.49,226.24,30154.0
2020-04-02 09:40:00,225.96,227.9,222.39,223.66,22028.0,225.96,227.9,222.39,223.66,22028.0
2020-04-02 09:50:00,223.25,226.87,223.24,224.26,5446.0,223.25,226.87,223.24,224.26,5446.0
2020-04-02 10:00:00,224.99,226.99,224.25,226.36,13867.0,224.99,226.99,224.25,226.36,13867.0
2020-04-02 10:10:00,226.88,227.27,225.16,226.46,7499.0,226.88,227.27,225.16,226.46,7499.0
2020-04-02 10:20:00,226.76,227.09,225.26,227.09,11171.0,226.76,227.09,225.26,227.09,11171.0
2020-04-02 10:30:00,227.09,229.98,227.07,229.14,23703.0,227.09,229.98,227.07,229.14,23703.0
2020-04-02 10:40:00,229.15,229.75,227.64,228.27,19738.0,229.15,229.75,227.64,228.27,19738.0
2020-04-02 10:50:00,228.55,229.42,227.54,229.42,12646.0,228.55,229.42,227.54,229.42,12646.0
2020-04-02 11:00:00,229.25,230.64,228.33,229.41,33651.0,229.25,230.64,228.33,229.41,33651.0
2020-04-02 11:10:00,229.63,232.3,229.4,231.66,27474.0,229.63,232.3,229.4,231.66,27474.0
2020-04-02 11:20:00,231.93,232.36,230.4,231.21,26055.0,231.93,232.36,230.4,231.21,26055.0
2020-04-02 11:30:00,231.29,232.75,231.21,231.68,30600.0,231.29,232.75,231.21,231.68,30600.0
2020-04-02 11:40:00,231.63,234.0,231.52,233.69,32085.0,231.63,234.0,231.52,233.69,32085.0
2020-04-02 11:50:00,233.69,234.73,233.56,233.92,34346.0,233.69,234.73,233.56,233.92,34346.0
2020-04-02 12:00:00,233.6,235.59,232.76,235.2,35080.0,233.6,235.59,232.76,235.2,35080.0
2020-04-02 12:10:00,235.34,235.79,233.36,235.62,44592.0,235.34,235.79,233.36,235.62,44592.0
2020-04-02 12:20:00,235.61,235.77,232.1,232.2,21656.0,235.61,235.77,232.1,232.2,21656.0
2020-04-02 12:30:00,232.39,233.65,232.24,232.24,21233.0,232.39,233.65,232.24,232.24,21233.0
2020-04-02 12:40:00,231.65,234.91,230.86,234.88,35981.0,231.65,234.91,230.86,234.88,35981.0
2020-04-02 12:50:00,234.81,235.01,231.68,232.9,29181.0,234.81,235.01,231.68,232.9,29181.0
2020-04-02 13:00:00,232.75,233.9,232.72,233.0,13648.0,232.75,233.9,232.72,233.0,13648.0
2020-04-02 13:10:00,232.61,233.72,231.8,233.44,27598.0,232.61,233.72,231.8,233.44,27598.0
2020-04-02 13:20:00,233.19,235.48,232.99,234.04,46034.0,233.19,235.48,232.99,234.04,46034.0
2020-04-02 13:30:00,233.98,233.98,232.76,232.77,8411.0,233.98,233.98,232.76,232.77,8411.0
2020-04-02 13:40:00,233.6,235.39,233.42,235.16,30785.0,233.6,235.39,233.42,235.16,30785.0
2020-04-02 13:50:00,235.26,236.22,234.9,235.19,33558.0,235.26,236.22,234.9,235.19,33558.0
2020-04-02 14:00:00,234.99,235.31,233.07,234.61,33867.0,234.99,235.31,233.07,234.61,33867.0
2020-04-02 14:10:00,234.8,238.1,233.64,234.62,54956.0,234.8,238.1,233.64,234.62,54956.0
2020-04-02 14:20:00,234.14,235.41,234.05,235.36,36691.0,234.14,235.41,234.05,235.36,36691.0
2020-04-02 14:30:00,235.33,236.56,234.37,234.72,33090.0,235.33,236.56,234.37,234.72,33090.0
2020-04-02 14:40:00,234.63,237.56,233.96,236.13,56532.0,234.63,237.56,233.96,236.13,56532.0
2020-04-02 14:50:00,236.29,238.43,235.82,237.67,53019.0,236.29,238.43,235.82,237.67,53019.0
2020-04-02 15:00:00,237.49,240.22,237.42,239.84,62269.0,237.49,240.22,237.42,239.84,62269.0
2020-04-02 15:10:00,239.68,240.01,238.19,239.69,36448.0,239.68,240.01,238.19,239.69,36448.0
2020-04-02 15:20:00,239.5,239.52,237.78,238.48,49421.0,239.5,239.52,237.78,238.48,49421.0
2020-04-02 15:30:00,238.75,239.98,237.52,238.15,25013.0,238.75,239.98,237.52,238.15,25013.0
2020-04-02 15:40:00,238.08,241.78,237.93,239.03,75404.0,238.08,241.78,237.93,239.03,75404.0
2020-04-02 15:50:00,238.87,242.96,238.87,242.18,208492.0,238.87,242.96,238.87,242.18,208492.0
2020-04-03 09:30:00,241.38,247.45,239.74,242.35,93900.0,241.38,247.45,239.74,242.35,93900.0
2020-04-03 09:40:00,242.28,242.91,239.04,240.45,46035.0,242.28,242.91,239.04,240.45,46035.0
2020-04-03 09:50:00,240.43,241.59,238.52,239.7,34333.0,240.43,241.59,238.52,239.7,34333.0
2020-04-03 10:00:00,239.98,241.99,239.28,240.71,31273.0,239.98,241.99,239.28,240.71,31273.0
2020-04-03 10:10:00,240.94,241.02,238.52,238.99,28272.0,240.94,241.02,238.52,238.99,28272.0
2020-04-03 10:20:00,239.2,241.87,238.99,240.91,35497.0,239.2,241.87,238.99,240.91,35497.0
2020-04-03 10:30:00,241.31,242.7,240.42,241.97,19189.0,241.31,242.7,240.42,241.97,19189.0
2020-04-03 10:40:00,241.97,242.87,240.04,240.06,39761.0,241.97,242.87,240.04,240.06,39761.0
2020-04-03 10:50:00,240.05,240.25,238.52,238.79,36213.0,240.05,240.25,238.52,238.79,36213.0
2020-04-03 11:00:00,239.12,239.19,238.22,238.34,27196.0,239.12,239.19,238.22,238.34,27196.0
2020-04-03 11:10:00,238.33,238.73,237.27,238.0,51630.0,238.33,238.73,237.27,238.0,51630.0
2020-04-03 11:20:00,237.82,238.57,236.53,238.51,30086.0,237.82,238.57,236.53,238.51,30086.0
2020-04-03 11:30:00,238.34,238.64,237.53,238.48,13816.0,238.34,238.64,237.53,238.48,13816.0
2020-04-03 11:40:00,238.28,239.17,237.93,239.17,45977.0,238.28,239.17,237.93,239.17,45977.0
2020-04-03 11:50:00,239.08,239.3,237.92,238.9,21669.0,239.08,239.3,237.92,238.9,21669.0
2020-04-03 12:00:00,238.91,239.09,236.32,237.23,20157.0,238.91,239.09,236.32,237.23,20157.0
2020-04-03 12:10:00,236.83,237.36,236.25,236.36,10660.0,236.83,237.36,236.25,236.36,10660.0
2020-04-03 12:20:00,236.47,237.05,235.64,236.44,26593.0,236.47,237.05,235.64,236.44,26593.0
2020-04-03 12:30:00,236.72,236.72,235.82,235.93,21244.0,236.72,236.72,235.82,235.93,21244.0
2020-04-03 12:40:00,236.13,237.4,235.24,235.88,15913.0,236.13,237.4,235.24,235.88,15913.0
2020-04-03 12:50:00,235.88,237.7,235.79,237.41,25484.0,235.88,237.7,235.79,237.41,25484.0
2020-04-03 13:00:00,237.36,238.6,237.21,238.58,10315.0,237.36,238.6,237.21,238.58,10315.0
2020-04-03 13:10:00,238.4,238.71,237.32,238.21,18615.0,238.4,238.71,237.32,238.21,18615.0
2020-04-03 13:20:00,238.18,238.18,236.6,236.8,10825.0,238.18,238.18,236.6,236.8,10825.0
2020-04-03 13:30:00,236.68,237.58,236.03,236.53,31006.0,236.68,237.58,236.03,236.53,31006.0
2020-04-03 13:40:00,236.66,236.72,235.33,235.53,24576.0,236.66,236.72,235.33,235.53,24576.0
2020-04-03 13:50:00,235.69,235.91,235.05,235.39,13056.0,235.69,235.91,235.05,235.39,13056.0
2020-04-03 14:00:00,235.48,236.02,234.55,234.65,27937.0,235.48,236.02,234.55,234.65,27937.0
2020-04-03 14:10:00,234.52,235.52,234.35,235.23,12836.0,234.52,235.52,234.35,235.23,12836.0
2020-04-03 14:20:00,235.15,236.6,235.07,236.19,21697.0,235.15,236.6,235.07,236.19,21697.0
2020-04-03 14:30:00,236.18,236.18,235.24,235.65,14531.0,236.18,236.18,235.24,235.65,14531.0
2020-04-03 14:40:00,235.72,236.43,234.82,236.43,23071.0,235.72,236.43,234.82,236.43,23071.0
2020-04-03 14:50:00,236.45,238.59,236.45,238.58,24187.0,236.45,238.59,236.45,238.58,24187.0
2020-04-03 15:00:00,238.49,239.57,237.61,237.7,22403.0,238.49,239.57,237.61,237.7,22403.0
2020-04-03 15:10:00,237.77,238.38,237.33,237.83,20512.0,237.77,238.38,237.33,237.83,20512.0
2020-04-03 15:20:00,237.84,238.02,236.94,237.35,31637.0,237.84,238.02,236.94,237.35,31637.0
2020-04-03 15:30:00,237.46,237.87,236.43,236.53,28597.0,237.46,237.87,236.43,236.53,28597.0
2020-04-03 15:40:00,236.62,237.9,235.98,237.9,45719.0,236.62,237.9,235.98,237.9,45719.0
2020-04-03 15:50:00,238.6,240.13,237.3,238.31,116052.0,238.6,240.13,237.3,238.31,116052.0
2020-04-06 09:30:00,248.86,250.0,241.94,242.69,87283.0,248.86,250.0,241.94,242.69,87283.0
2020-04-06 09:40:00,243.19,249.48,242.15,247.87,52036.0,243.19,249.48,242.15,247.87,52036.0
2020-04-06 09:50:00,247.76,249.69,247.27,248.68,70332.0,247.76,249.69,247.27,248.68,70332.0
2020-04-06 10:00:00,248.34,249.24,247.22,248.04,43574.0,248.34,249.24,247.22,248.04,43574.0
2020-04-06 10:10:00,248.19,248.9,247.36,248.63,33949.0,248.19,248.9,247.36,248.63,33949.0
2020-04-06 10:20:00,248.8,249.9,248.61,249.71,36591.0,248.8,249.9,248.61,249.71,36591.0
2020-04-06 10:30:00,249.89,255.0,249.54,253.71,98122.0,249.89,255.0,249.54,253.71,98122.0
2020-04-06 10:40:00,253.99,255.0,251.51,251.64,45914.0,253.99,255.0,251.51,251.64,45914.0
2020-04-06 10:50:00,251.64,252.13,249.03,249.81,171666.0,251.64,252.13,249.03,249.81,171666.0
2020-04-06 11:00:00,249.5,251.41,249.27,250.54,30778.0,249.5,251.41,249.27,250.54,30778.0
2020-04-06 11:10:00,250.51,250.7,248.92,249.17,27859.0,250.51,250.7,248.92,249.17,27859.0
2020-04-06 11:20:00,248.7,248.87,246.77,247.64,69223.0,248.7,248.87,246.77,247.64,69223.0
2020-04-06 11:30:00,247.5,248.05,245.77,246.06,23017.0,247.5,248.05,245.77,246.06,23017.0
2020-04-06 11:40:00,246.18,246.46,245.1,245.69,20523.0,246.18,246.46,245.1,245.69,20523.0
2020-04-06 11:50:00,245.63,246.8,245.43,246.28,19847.0,245.63,246.8,245.43,246.28,19847.0
2020-04-06 12:00:00,245.64,247.32,245.6,247.01,17358.0,245.64,247.32,245.6,247.01,17358.0
2020-04-06 12:10:00,247.02,248.24,246.54,248.07,16662.0,247.02,248.24,246.54,248.07,16662.0
2020-04-06 12:20:00,248.01,248.95,247.5,248.39,19556.0,248.01,248.95,247.5,248.39,19556.0
2020-04-06 12:30:00,248.48,249.53,248.25,249.27,11589.0,248.48,249.53,248.25,249.27,11589.0
2020-04-06 12:40:00,249.41,249.43,248.12,248.28,19986.0,249.41,249.43,248.12,248.28,19986.0
2020-04-06 12:50:00,248.14,248.66,247.67,248.41,21721.0,248.14,248.66,247.67,248.41,21721.0
2020-04-06 13:00:00,248.42,248.53,247.61,247.75,12506.0,248.42,248.53,247.61,247.75,12506.0
2020-04-06 13:10:00,247.74,247.97,246.89,247.26,16860.0,247.74,247.97,246.89,247.26,16860.0
2020-04-06 13:20:00,247.22,247.62,246.97,247.27,11923.0,247.22,247.62,246.97,247.27,11923.0
2020-04-06 13:30:00,247.25,247.87,247.09,247.74,13805.0,247.25,247.87,247.09,247.74,13805.0
2020-04-06 13:40:00,247.84,248.12,247.21,247.89,12745.0,247.84,248.12,247.21,247.89,12745.0
2020-04-06 13:50:00,247.98,249.65,247.67,249.65,16214.0,247.98,249.65,247.67,249.65,16214.0
2020-04-06 14:00:00,249.69,250.96,249.17,250.22,42066.0,249.69,250.96,249.17,250.22,42066.0
2020-04-06 14:10:00,250.2,250.29,248.8,249.19,13460.0,250.2,250.29,248.8,249.19,13460.0
2020-04-06 14:20:00,248.92,249.25,247.51,247.72,16213.0,248.92,249.25,247.51,247.72,16213.0
2020-04-06 14:30:00,247.93,248.7,247.52,248.2,10218.0,247.93,248.7,247.52,248.2,10218.0
2020-04-06 14:40:00,248.2,248.28,247.7,248.06,12370.0,248.2,248.28,247.7,248.06,12370.0
2020-04-06 14:50:00,248.26,249.11,247.77,249.06,14015.0,248.26,249.11,247.77,249.06,14015.0
2020-04-06 15:00:00,249.06,250.74,248.93,250.42,37333.0,249.06,250.74,248.93,250.42,37333.0
2020-04-06 15:10:00,250.29,250.98,249.7,249.97,24322.0,250.29,250.98,249.7,249.97,24322.0
2020-04-06 15:20:00,250.13,252.44,249.6,252.08,47387.0,250.13,252.44,249.6,252.08,47387.0
2020-04-06 15:30:00,252.0,252.91,251.18,252.91,43022.0,252.0,252.91,251.18,252.91,43022.0
2020-04-06 15:40:00,252.8,253.29,251.3,251.91,60772.0,252.8,253.29,251.3,251.91,60772.0
2020-04-06 15:50:00,252.14,256.65,252.14,254.88,217449.0,252.14,256.65,252.14,254.88,217449.0
2020-04-07 09:30:00,263.01,267.45,261.37,262.73,184563.0,263.01,267.45,261.37,262.73,184563.0
2020-04-07 09:40:00,262.31,264.19,260.33,261.37,95264.0,262.31,264.19,260.33,261.37,95264.0
2020-04-07 09:50:00,261.45,262.44,257.0,257.22,104912.0,261.45,262.44,257.0,257.22,104912.0
2020-04-07 10:00:00,256.95,258.86,253.16,253.21,217444.0,256.95,258.86,253.16,253.21,217444.0
2020-04-07 10:10:00,253.47,254.67,251.6,254.42,62898.0,253.47,254.67,251.6,254.42,62898.0
2020-04-07 10:20:00,254.69,255.0,252.67,254.28,48512.0,254.69,255.0,252.67,254.28,48512.0
2020-04-07 10:30:00,254.12,254.87,252.93,253.24,32901.0,254.12,254.87,252.93,253.24,32901.0
2020-04-07 10:40:00,253.16,253.79,251.51,251.51,38747.0,253.16,253.79,251.51,251.51,38747.0
2020-04-07 10:50:00,251.5,252.66,250.2,250.72,50973.0,251.5,252.66,250.2,250.72,50973.0
2020-04-07 11:00:00,250.68,250.98,248.73,249.85,39194.0,250.68,250.98,248.73,249.85,39194.0
2020-04-07 11:10:00,249.9,251.21,249.54,250.45,33399.0,249.9,251.21,249.54,250.45,33399.0
2020-04-07 11:20:00,250.52,252.1,250.0,251.7,29738.0,250.52,252.1,250.0,251.7,29738.0
2020-04-07 11:30:00,251.89,253.32,251.66,253.23,25841.0,251.89,253.32,251.66,253.23,25841.0
2020-04-07 11:40:00,252.92,255.19,252.79,254.17,43880.0,252.92,255.19,252.79,254.17,43880.0
2020-04-07 11:50:00,254.25,254.83,253.7,254.49,24690.0,254.25,254.83,253.7,254.49,24690.0
2020-04-07 12:00:00,254.34,256.59,254.34,256.2,17982.0,254.34,256.59,254.34,256.2,17982.0
2020-04-07 12:10:00,256.19,257.13,255.25,256.51,37058.0,256.19,257.13,255.25,256.51,37058.0
2020-04-07 12:20:00,256.7,256.79,254.27,255.81,25367.0,256.7,256.79,254.27,255.81,25367.0
2020-04-07 12:30:00,255.37,255.76,254.34,255.21,19707.0,255.37,255.76,254.34,255.21,19707.0
2020-04-07 12:40:00,255.2,255.84,255.02,255.27,27975.0,255.2,255.84,255.02,255.27,27975.0
2020-04-07 12:50:00,255.06,255.79,254.65,255.14,20132.0,255.06,255.79,254.65,255.14,20132.0
2020-04-07 13:00:00,255.19,255.59,254.22,254.35,20215.0,255.19,255.59,254.22,254.35,20215.0
2020-04-07 13:10:00,254.35,255.42,254.01,254.61,14193.0,254.35,255.42,254.01,254.61,14193.0
2020-04-07 13:20:00,254.85,255.29,254.03,254.47,12120.0,254.85,255.29,254.03,254.47,12120.0
2020-04-07 13:30:00,254.68,254.68,253.1,253.61,9932.0,254.68,254.68,253.1,253.61,9932.0
2020-04-07 13:40:00,253.57,254.46,253.23,253.61,13141.0,253.57,254.46,253.23,253.61,13141.0
2020-04-07 13:50:00,253.44,253.89,252.89,253.38,8508.0,253.44,253.89,252.89,253.38,8508.0
2020-04-07 14:00:00,253.24,253.39,251.94,252.47,16450.0,253.24,253.39,251.94,252.47,16450.0
2020-04-07 14:10:00,252.25,252.39,251.16,251.17,14309.0,252.25,252.39,251.16,251.17,14309.0
2020-04-07 14:20:00,251.22,252.24,249.7,249.96,26081.0,251.22,252.24,249.7,249.96,26081.0
2020-04-07 14:30:00,250.0,251.27,249.68,250.47,25987.0,250.0,251.27,249.68,250.47,25987.0
2020-04-07 14:40:00,250.43,250.76,249.41,249.65,17831.0,250.43,250.76,249.41,249.65,17831.0
2020-04-07 14:50:00,249.87,250.09,248.77,249.58,21840.0,249.87,250.09,248.77,249.58,21840.0
2020-04-07 15:00:00,249.6,250.58,249.2,250.58,18186.0,249.6,250.58,249.2,250.58,18186.0
2020-04-07 15:10:00,250.62,250.91,249.91,250.17,20944.0,250.62,250.91,249.91,250.17,20944.0
2020-04-07 15:20:00,250.0,250.46,248.82,249.0,29812.0,250.0,250.46,248.82,249.0,29812.0
2020-04-07 15:30:00,249.0,249.92,248.52,249.67,31653.0,249.0,249.92,248.52,249.67,31653.0
2020-04-07 15:40:00,249.85,250.24,249.19,250.24,62183.0,249.85,250.24,249.19,250.24,62183.0
2020-04-07 15:50:00,250.42,250.49,245.38,247.66,232412.0,250.42,250.49,245.38,247.66,232412.0
2020-04-08 09:30:00,249.43,250.02,245.04,248.13,60269.0,249.43,250.02,245.04,248.13,60269.0
2020-04-08 09:40:00,248.13,248.78,246.79,248.25,22799.0,248.13,248.78,246.79,248.25,22799.0
2020-04-08 09:50:00,248.09,248.51,245.53,246.4,28253.0,248.09,248.51,245.53,246.4,28253.0
2020-04-08 10:00:00,246.56,246.84,243.61,244.48,26725.0,246.56,246.84,243.61,244.48,26725.0
2020-04-08 10:10:00,244.61,244.87,243.77,244.22,17565.0,244.61,244.87,243.77,244.22,17565.0
2020-04-08 10:20:00,244.47,244.75,243.81,244.02,16536.0,244.47,244.75,243.81,244.02,16536.0
2020-04-08 10:30:00,244.3,244.42,243.67,244.25,21256.0,244.3,244.42,243.67,244.25,21256.0
2020-04-08 10:40:00,244.15,244.62,243.53,244.12,25675.0,244.15,244.62,243.53,244.12,25675.0
2020-04-08 10:50:00,244.13,245.95,244.05,245.73,26384.0,244.13,245.95,244.05,245.73,26384.0
2020-04-08 11:00:00,245.74,246.23,244.01,244.16,17635.0,245.74,246.23,244.01,244.16,17635.0
2020-04-08 11:10:00,244.06,244.77,243.51,244.13,44241.0,244.06,244.77,243.51,244.13,44241.0
2020-04-08 11:20:00,244.55,245.97,244.12,245.29,31563.0,244.55,245.97,244.12,245.29,31563.0
2020-04-08 11:30:00,245.15,245.35,243.85,244.27,22365.0,245.15,245.35,243.85,244.27,22365.0
2020-04-08 11:40:00,244.12,245.09,243.13,243.2,19802.0,244.12,245.09,243.13,243.2,19802.0
2020-04-08 11:50:00,243.16,244.17,242.94,243.51,39127.0,243.16,244.17,242.94,243.51,39127.0
2020-04-08 12:00:00,243.62,244.16,243.13,243.4,16007.0,243.62,244.16,243.13,243.4,16007.0
2020-04-08 12:10:00,243.3,243.35,242.44,242.59,26542.0,243.3,243.35,242.44,242.59,26542.0
2020-04-08 12:20:00,242.54,242.78,242.04,242.57,27422.0,242.54,242.78,242.04,242.57,27422.0
2020-04-08 12:30:00,242.53,242.99,242.15,242.89,17278.0,242.53,242.99,242.15,242.89,17278.0
2020-04-08 12:40:00,243.09,243.67,242.91,243.2,21807.0,243.09,243.67,242.91,243.2,21807.0
2020-04-08 12:50:00,243.18,243.49,242.39,242.88,18960.0,243.18,243.49,242.39,242.88,18960.0
2020-04-08 13:00:00,243.04,243.53,242.47,243.16,12215.0,243.04,243.53,242.47,243.16,12215.0
2020-04-08 13:10:00,243.02,243.07,242.11,242.23,16415.0,243.02,243.07,242.11,242.23,16415.0
2020-04-08 13:20:00,242.08,242.88,242.04,242.13,21525.0,242.08,242.88,242.04,242.13,21525.0
2020-04-08 13:30:00,242.15,242.22,241.44,241.71,26832.0,242.15,242.22,241.44,241.71,26832.0
2020-04-08 13:40:00,241.81,241.81,240.83,241.18,16501.0,241.81,241.81,240.83,241.18,16501.0
2020-04-08 13:50:00,241.21,241.25,240.5,241.03,33978.0,241.21,241.25,240.5,241.03,33978.0
2020-04-08 14:00:00,241.03,243.18,240.8,242.9,39912.0,241.03,243.18,240.8,242.9,39912.0
2020-04-08 14:10:00,243.02,243.49,242.52,243.26,33828.0,243.02,243.49,242.52,243.26,33828.0
2020-04-08 14:20:00,243.3,246.39,243.15,246.39,46056.0,243.3,246.39,243.15,246.39,46056.0
2020-04-08 14:30:00,246.25,246.83,246.01,246.71,29147.0,246.25,246.83,246.01,246.71,29147.0
2020-04-08 14:40:00,246.7,247.47,246.6,247.23,34011.0,246.7,247.47,246.6,247.23,34011.0
2020-04-08 14:50:00,247.17,248.8,247.17,248.7,37940.0,247.17,248.8,247.17,248.7,37940.0
2020-04-08 15:00:00,248.79,248.88,247.53,248.56,37215.0,248.79,248.88,247.53,248.56,37215.0
2020-04-08 15:10:00,248.59,248.73,247.66,248.35,69970.0,248.59,248.73,247.66,248.35,69970.0
2020-04-08 15:20:00,248.35,249.07,248.16,248.73,64303.0,248.35,249.07,248.16,248.73,64303.0
2020-04-08 15:30:00,248.84,249.96,247.98,248.09,64587.0,248.84,249.96,247.98,248.09,64587.0
2020-04-08 15:40:00,248.02,249.12,246.95,249.02,38905.0,248.02,249.12,246.95,249.02,38905.0
2020-04-08 15:50:00,249.02,251.68,248.94,249.66,274062.0,249.02,251.68,248.94,249.66,274062.0
2020-04-09 09:30:00,252.0,252.0,246.75,250.58,54226.0,252.0,252.0,246.75,250.58,54226.0
2020-04-09 09:40:00,250.19,250.35,248.05,248.78,28021.0,250.19,250.35,248.05,248.78,28021.0
2020-04-09 09:50:00,248.1,249.85,246.59,249.85,33703.0,248.1,249.85,246.59,249.85,33703.0
2020-04-09 10:00:00,249.73,249.98,245.57,245.59,40570.0,249.73,249.98,245.57,245.59,40570.0
2020-04-09 10:10:00,245.65,246.37,244.68,245.37,50392.0,245.65,246.37,244.68,245.37,50392.0
2020-04-09 10:20:00,245.32,245.94,244.32,245.21,39928.0,245.32,245.94,244.32,245.21,39928.0
2020-04-09 10:30:00,244.98,246.96,244.0,246.79,54692.0,244.98,246.96,244.0,246.79,54692.0
2020-04-09 10:40:00,246.79,248.75,246.79,247.92,28762.0,246.79,248.75,246.79,247.92,28762.0
2020-04-09 10:50:00,247.95,248.58,246.97,247.36,26180.0,247.95,248.58,246.97,247.36,26180.0
2020-04-09 11:00:00,247.24,247.24,244.73,245.03,25162.0,247.24,247.24,244.73,245.03,25162.0
2020-04-09 11:10:00,245.2,245.29,243.5,243.78,16373.0,245.2,245.29,243.5,243.78,16373.0
2020-04-09 11:20:00,243.81,245.28,243.0,245.28,37775.0,243.81,245.28,243.0,245.28,37775.0
2020-04-09 11:30:00,245.14,247.26,244.89,247.02,27381.0,245.14,247.26,244.89,247.02,27381.0
2020-04-09 11:40:00,247.22,247.25,246.43,247.02,8572.0,247.22,247.25,246.43,247.02,8572.0
2020-04-09 11:50:00,247.07,247.22,246.15,246.97,6800.0,247.07,247.22,246.15,246.97,6800.0
2020-04-09 12:00:00,247.02,247.75,246.74,247.1,12369.0,247.02,247.75,246.74,247.1,12369.0
2020-04-09 12:10:00,247.0,247.03,246.24,246.97,32912.0,247.0,247.03,246.24,246.97,32912.0
2020-04-09 12:20:00,247.0,247.5,246.79,246.82,17504.0,247.0,247.5,246.79,246.82,17504.0
2020-04-09 12:30:00,246.81,247.24,246.5,247.24,7897.0,246.81,247.24,246.5,247.24,7897.0
2020-04-09 12:40:00,247.17,247.55,247.06,247.4,5918.0,247.17,247.55,247.06,247.4,5918.0
2020-04-09 12:50:00,247.29,248.77,247.29,248.28,8971.0,247.29,248.77,247.29,248.28,8971.0
2020-04-09 13:00:00,248.3,248.3,247.56,247.79,8134.0,248.3,248.3,247.56,247.79,8134.0
2020-04-09 13:10:00,247.81,247.82,246.98,247.57,7075.0,247.81,247.82,246.98,247.57,7075.0
2020-04-09 13:20:00,247.58,248.12,247.42,247.74,7852.0,247.58,248.12,247.42,247.74,7852.0
2020-04-09 13:30:00,247.95,247.97,246.6,247.29,10282.0,247.95,247.97,246.6,247.29,10282.0
2020-04-09 13:40:00,247.32,247.65,246.76,246.76,17114.0,247.32,247.65,246.76,246.76,17114.0
2020-04-09 13:50:00,246.73,246.89,245.71,245.72,16936.0,246.73,246.89,245.71,245.72,16936.0
2020-04-09 14:00:00,245.56,246.62,245.49,246.15,24141.0,245.56,246.62,245.49,246.15,24141.0
2020-04-09 14:10:00,246.15,246.39,245.61,245.8,9223.0,246.15,246.39,245.61,245.8,9223.0
2020-04-09 14:20:00,245.56,246.2,245.56,245.92,19853.0,245.56,246.2,245.56,245.92,19853.0
2020-04-09 14:30:00,245.84,246.87,245.84,246.75,9280.0,245.84,246.87,245.84,246.75,9280.0
2020-04-09 14:40:00,246.82,246.83,245.53,246.02,18095.0,246.82,246.83,245.53,246.02,18095.0
2020-04-09 14:50:00,245.95,246.07,245.03,245.05,17273.0,245.95,246.07,245.03,245.05,17273.0
2020-04-09 15:00:00,245.0,246.21,245.0,245.78,20479.0,245.0,246.21,245.0,245.78,20479.0
2020-04-09 15:10:00,245.72,246.44,245.61,245.64,23924.0,245.72,246.44,245.61,245.64,23924.0
2020-04-09 15:20:00,245.77,246.89,245.15,246.89,21679.0,245.77,246.89,245.15,246.89,21679.0
2020-04-09 15:30:00,246.94,247.46,246.49,246.88,28852.0,246.94,247.46,246.49,246.88,28852.0
2020-04-09 15:40:00,247.02,247.12,245.33,245.63,30603.0,247.02,247.12,245.33,245.63,30603.0
2020-04-09 15:50:00,245.73,246.98,244.57,246.61,147272.0,245.73,246.98,244.57,246.61,147272.0
2020-04-13 09:30:00,244.66,248.85,244.0,246.93,41641.0,244.66,248.85,244.0,246.93,41641.0
2020-04-13 09:40:00,246.5,247.0,245.01,245.31,9566.0,246.5,247.0,245.01,245.31,9566.0
2020-04-13 09:50:00,245.09,245.69,243.8,244.36,39225.0,245.09,245.69,243.8,244.36,39225.0
2020-04-13 10:00:00,244.58,246.43,244.47,246.35,13392.0,244.58,246.43,244.47,246.35,13392.0
2020-04-13 10:10:00,246.65,246.84,245.61,246.05,3912.0,246.65,246.84,245.61,246.05,3912.0
2020-04-13 10:20:00,245.73,246.05,244.88,245.13,11646.0,245.73,246.05,244.88,245.13,11646.0
2020-04-13 10:30:00,245.66,245.92,245.18,245.71,6275.0,245.66,245.92,245.18,245.71,6275.0
2020-04-13 10:40:00,245.56,246.13,245.25,245.93,10088.0,245.56,246.13,245.25,245.93,10088.0
2020-04-13 10:50:00,245.97,246.9,245.71,246.85,13636.0,245.97,246.9,245.71,246.85,13636.0
2020-04-13 11:00:00,247.0,247.07,246.54,246.59,17735.0,247.0,247.07,246.54,246.59,17735.0
2020-04-13 11:10:00,246.71,247.54,246.69,246.7,11450.0,246.71,247.54,246.69,246.7,11450.0
2020-04-13 11:20:00,246.39,247.35,246.39,247.14,3281.0,246.39,247.35,246.39,247.14,3281.0
2020-04-13 11:30:00,247.17,248.49,247.03,248.23,14584.0,247.17,248.49,247.03,248.23,14584.0
2020-04-13 11:40:00,248.28,249.23,248.1,249.11,23921.0,248.28,249.23,248.1,249.11,23921.0
2020-04-13 11:50:00,249.03,250.29,249.0,249.57,24934.0,249.03,250.29,249.0,249.57,24934.0
2020-04-13 12:00:00,249.56,250.73,248.54,248.55,22647.0,249.56,250.73,248.54,248.55,22647.0
2020-04-13 12:10:00,248.39,249.6,248.37,249.37,11253.0,248.39,249.6,248.37,249.37,11253.0
2020-04-13 12:20:00,249.3,250.3,249.21,249.37,15653.0,249.3,250.3,249.21,249.37,15653.0
2020-04-13 12:30:00,249.39,249.65,248.56,248.85,9636.0,249.39,249.65,248.56,248.85,9636.0
2020-04-13 12:40:00,248.89,249.51,248.72,249.38,11307.0,248.89,249.51,248.72,249.38,11307.0
2020-04-13 12:50:00,249.29,249.39,248.55,248.78,13239.0,249.29,249.39,248.55,248.78,13239.0
2020-04-13 13:00:00,248.7,248.86,247.9,248.72,27109.0,248.7,248.86,247.9,248.72,27109.0
2020-04-13 13:10:00,248.76,248.85,247.63,248.77,19249.0,248.76,248.85,247.63,248.77,19249.0
2020-04-13 13:20:00,248.71,248.85,248.12,248.59,8697.0,248.71,248.85,248.12,248.59,8697.0
2020-04-13 13:30:00,248.5,249.64,248.45,249.21,14131.0,248.5,249.64,248.45,249.21,14131.0
2020-04-13 13:40:00,249.14,249.79,248.76,249.54,11735.0,249.14,249.79,248.76,249.54,11735.0
2020-04-13 13:50:00,249.6,250.76,249.55,250.52,11774.0,249.6,250.76,249.55,250.52,11774.0
2020-04-13 14:00:00,250.52,250.78,249.28,249.28,12121.0,250.52,250.78,249.28,249.28,12121.0
2020-04-13 14:10:00,249.35,249.83,248.86,249.74,12700.0,249.35,249.83,248.86,249.74,12700.0
2020-04-13 14:20:00,249.57,250.52,249.52,250.2,11781.0,249.57,250.52,249.52,250.2,11781.0
2020-04-13 14:30:00,250.48,250.69,250.11,250.62,12116.0,250.48,250.69,250.11,250.62,12116.0
2020-04-13 14:40:00,250.63,251.23,250.31,251.09,13651.0,250.63,251.23,250.31,251.09,13651.0
2020-04-13 14:50:00,250.95,251.25,250.01,250.3,16866.0,250.95,251.25,250.01,250.3,16866.0
2020-04-13 15:00:00,250.42,250.6,249.91,250.14,12335.0,250.42,250.6,249.91,250.14,12335.0
2020-04-13 15:10:00,250.08,251.36,249.44,251.35,17322.0,250.08,251.36,249.44,251.35,17322.0
2020-04-13 15:20:00,251.46,251.73,250.45,251.0,17932.0,251.46,251.73,250.45,251.0,17932.0
2020-04-13 15:30:00,251.11,252.12,250.93,251.7,25157.0,251.11,252.12,250.93,251.7,25157.0
2020-04-13 15:40:00,251.66,252.1,251.01,251.88,18939.0,251.66,252.1,251.01,251.88,18939.0
2020-04-13 15:50:00,252.17,253.83,251.72,252.48,178194.0,252.17,253.83,251.72,252.48,178194.0
2020-04-14 09:30:00,257.44,259.54,255.0,255.87,61299.0,257.44,259.54,255.0,255.87,61299.0
2020-04-14 09:40:00,257.55,257.55,253.51,257.52,48357.0,257.55,257.55,253.51,257.52,48357.0
2020-04-14 09:50:00,257.38,258.96,257.02,258.96,29461.0,257.38,258.96,257.02,258.96,29461.0
2020-04-14 10:00:00,258.6,261.6,258.42,261.12,31947.0,258.6,261.6,258.42,261.12,31947.0
2020-04-14 10:10:00,261.31,262.86,260.68,262.45,55275.0,261.31,262.86,260.68,262.45,55275.0
2020-04-14 10:20:00,262.55,262.63,260.54,261.38,23968.0,262.55,262.63,260.54,261.38,23968.0
2020-04-14 10:30:00,261.12,262.7,260.88,262.26,22188.0,261.12,262.7,260.88,262.26,22188.0
2020-04-14 10:40:00,262.07,263.51,261.86,263.12,38546.0,262.07,263.51,261.86,263.12,38546.0
2020-04-14 10:50:00,262.99,263.88,262.46,263.78,38295.0,262.99,263.88,262.46,263.78,38295.0
2020-04-14 11:00:00,263.87,265.0,263.77,264.36,43693.0,263.87,265.0,263.77,264.36,43693.0
2020-04-14 11:10:00,264.47,264.56,263.38,263.41,45720.0,264.47,264.56,263.38,263.41,45720.0
2020-04-14 11:20:00,263.66,264.49,263.42,264.49,40605.0,263.66,264.49,263.42,264.49,40605.0
2020-04-14 11:30:00,264.3,265.66,264.23,264.77,65319.0,264.3,265.66,264.23,264.77,65319.0
2020-04-14 11:40:00,264.82,265.27,264.4,264.78,27638.0,264.82,265.27,264.4,264.78,27638.0
2020-04-14 11:50:00,264.72,264.97,263.76,263.87,16956.0,264.72,264.97,263.76,263.87,16956.0
2020-04-14 12:00:00,264.08,264.66,263.91,264.1,15746.0,264.08,264.66,263.91,264.1,15746.0
2020-04-14 12:10:00,264.35,264.39,263.64,264.01,15974.0,264.35,264.39,263.64,264.01,15974.0
2020-04-14 12:20:00,263.78,264.12,262.94,262.97,20603.0,263.78,264.12,262.94,262.97,20603.0
2020-04-14 12:30:00,262.98,263.34,262.34,262.55,21553.0,262.98,263.34,262.34,262.55,21553.0
2020-04-14 12:40:00,262.96,262.96,261.39,261.58,31338.0,262.96,262.96,261.39,261.58,31338.0
2020-04-14 12:50:00,261.55,262.72,261.25,262.44,56711.0,261.55,262.72,261.25,262.44,56711.0
2020-04-14 13:00:00,262.33,262.6,261.7,262.23,12807.0,262.33,262.6,261.7,262.23,12807.0
2020-04-14 13:10:00,262.17,262.31,261.76,261.89,10649.0,262.17,262.31,261.76,261.89,10649.0
2020-04-14 13:20:00,261.88,262.93,261.87,262.82,28857.0,261.88,262.93,261.87,262.82,28857.0
2020-04-14 13:30:00,262.92,263.6,262.86,263.28,12495.0,262.92,263.6,262.86,263.28,12495.0
2020-04-14 13:40:00,263.37,264.0,262.96,263.92,13814.0,263.37,264.0,262.96,263.92,13814.0
2020-04-14 13:50:00,263.71,264.1,263.66,264.02,23849.0,263.71,264.1,263.66,264.02,23849.0
2020-04-14 14:00:00,263.66,263.77,263.08,263.19,14328.0,263.66,263.77,263.08,263.19,14328.0
2020-04-14 14:10:00,263.19,263.89,263.08,263.88,11987.0,263.19,263.89,263.08,263.88,11987.0
2020-04-14 14:20:00,263.84,264.07,263.24,263.86,12955.0,263.84,264.07,263.24,263.86,12955.0
2020-04-14 14:30:00,263.8,264.01,263.44,263.94,13869.0,263.8,264.01,263.44,263.94,13869.0
2020-04-14 14:40:00,263.83,264.04,263.09,263.4,12702.0,263.83,264.04,263.09,263.4,12702.0
2020-04-14 14:50:00,263.28,264.15,263.28,263.76,17451.0,263.28,264.15,263.28,263.76,17451.0
2020-04-14 15:00:00,263.66,263.66,263.11,263.36,20511.0,263.66,263.66,263.11,263.36,20511.0
2020-04-14 15:10:00,263.31,263.5,262.72,263.0,44813.0,263.31,263.5,262.72,263.0,44813.0
2020-04-14 15:20:00,263.0,263.34,262.2,262.32,33914.0,263.0,263.34,262.2,262.32,33914.0
2020-04-14 15:30:00,262.38,263.97,262.36,263.09,53604.0,262.38,263.97,262.36,263.09,53604.0
2020-04-14 15:40:00,262.96,263.14,262.4,262.86,37339.0,262.96,263.14,262.4,262.86,37339.0
2020-04-14 15:50:00,263.1,263.13,261.41,262.41,129689.0,263.1,263.13,261.41,262.41,129689.0
2020-04-15 09:30:00,260.16,262.82,260.01,261.98,48257.0,260.16,262.82,260.01,261.98,48257.0
2020-04-15 09:40:00,261.21,261.36,257.04,259.29,19675.0,261.21,261.36,257.04,259.29,19675.0
2020-04-15 09:50:00,259.29,259.46,257.02,257.33,68504.0,259.29,259.46,257.02,257.33,68504.0
2020-04-15 10:00:00,257.28,258.59,257.15,258.3,16868.0,257.28,258.59,257.15,258.3,16868.0
2020-04-15 10:10:00,258.47,259.15,257.03,257.17,25781.0,258.47,259.15,257.03,257.17,25781.0
2020-04-15 10:20:00,257.02,257.66,256.05,257.08,23857.0,257.02,257.66,256.05,257.08,23857.0
2020-04-15 10:30:00,256.95,258.38,256.28,256.72,36237.0,256.95,258.38,256.28,256.72,36237.0
2020-04-15 10:40:00,256.81,257.91,256.77,257.1,37367.0,256.81,257.91,256.77,257.1,37367.0
2020-04-15 10:50:00,256.97,258.32,256.61,258.32,43965.0,256.97,258.32,256.61,258.32,43965.0
2020-04-15 11:00:00,258.13,258.57,257.12,257.24,65109.0,258.13,258.57,257.12,257.24,65109.0
2020-04-15 11:10:00,257.24,257.48,256.49,256.95,55448.0,257.24,257.48,256.49,256.95,55448.0
2020-04-15 11:20:00,257.03,257.12,256.02,256.07,37017.0,257.03,257.12,256.02,256.07,37017.0
2020-04-15 11:30:00,256.09,257.21,255.7,255.92,37138.0,256.09,257.21,255.7,255.92,37138.0
2020-04-15 11:40:00,255.83,256.87,255.72,256.7,8166.0,255.83,256.87,255.72,256.7,8166.0
2020-04-15 11:50:00,256.63,257.28,256.51,256.84,13162.0,256.63,257.28,256.51,256.84,13162.0
2020-04-15 12:00:00,256.65,257.42,256.64,256.85,10444.0,256.65,257.42,256.64,256.85,10444.0
2020-04-15 12:10:00,256.93,257.05,256.5,256.5,13150.0,256.93,257.05,256.5,256.5,13150.0
2020-04-15 12:20:00,256.57,256.91,255.8,256.41,13335.0,256.57,256.91,255.8,256.41,13335.0
2020-04-15 12:30:00,256.38,256.38,254.85,255.21,30952.0,256.38,256.38,254.85,255.21,30952.0
2020-04-15 12:40:00,255.09,256.01,254.31,255.34,52315.0,255.09,256.01,254.31,255.34,52315.0
2020-04-15 12:50:00,255.58,256.38,255.39,255.96,17228.0,255.58,256.38,255.39,255.96,17228.0
2020-04-15 13:00:00,255.97,256.12,254.58,254.59,19953.0,255.97,256.12,254.58,254.59,19953.0
2020-04-15 13:10:00,254.52,255.5,254.37,255.17,33888.0,254.52,255.5,254.37,255.17,33888.0
2020-04-15 13:20:00,255.19,256.37,255.07,256.3,22664.0,255.19,256.37,255.07,256.3,22664.0
2020-04-15 13:30:00,256.3,256.42,255.87,256.11,21181.0,256.3,256.42,255.87,256.11,21181.0
2020-04-15 13:40:00,256.05,256.8,256.05,256.8,11915.0,256.05,256.8,256.05,256.8,11915.0
2020-04-15 13:50:00,256.8,257.52,256.05,256.05,28405.0,256.8,257.52,256.05,256.05,28405.0
2020-04-15 14:00:00,256.11,256.47,255.7,255.92,16596.0,256.11,256.47,255.7,255.92,16596.0
2020-04-15 14:10:00,256.02,256.48,255.91,256.2,39376.0,256.02,256.48,255.91,256.2,39376.0
2020-04-15 14:20:00,256.35,256.79,256.11,256.19,33102.0,256.35,256.79,256.11,256.19,33102.0
2020-04-15 14:30:00,256.26,256.84,256.02,256.5,24187.0,256.26,256.84,256.02,256.5,24187.0
2020-04-15 14:40:00,256.51,256.68,255.6,255.6,31848.0,256.51,256.68,255.6,255.6,31848.0
2020-04-15 14:50:00,255.59,256.4,255.15,256.0,47096.0,255.59,256.4,255.15,256.0,47096.0
2020-04-15 15:00:00,256.1,256.26,255.63,255.83,24205.0,256.1,256.26,255.63,255.83,24205.0
2020-04-15 15:10:00,255.84,256.6,255.32,256.07,40451.0,255.84,256.6,255.32,256.07,40451.0
2020-04-15 15:20:00,255.98,256.14,255.6,255.7,20228.0,255.98,256.14,255.6,255.7,20228.0
2020-04-15 15:30:00,255.75,256.24,255.52,255.89,29628.0,255.75,256.24,255.52,255.89,29628.0
2020-04-15 15:40:00,255.8,256.97,255.63,256.7,37190.0,255.8,256.97,255.63,256.7,37190.0
2020-04-15 15:50:00,256.6,256.69,255.08,255.27,124856.0,256.6,256.69,255.08,255.27,124856.0
2020-04-16 09:30:00,259.04,262.69,259.04,260.58,68336.0,259.04,262.69,259.04,260.58,68336.0
2020-04-16 09:40:00,260.77,260.77,259.15,259.56,20421.0,260.77,260.77,259.15,259.56,20421.0
2020-04-16 09:50:00,259.41,261.01,258.6,261.01,54021.0,259.41,261.01,258.6,261.01,54021.0
2020-04-16 10:00:00,260.67,260.69,259.66,260.5,30884.0,260.67,260.69,259.66,260.5,30884.0
2020-04-16 10:10:00,260.43,260.74,259.91,260.74,20674.0,260.43,260.74,259.91,260.74,20674.0
2020-04-16 10:20:00,260.78,261.25,259.5,260.0,23755.0,260.78,261.25,259.5,260.0,23755.0
2020-04-16 10:30:00,259.95,261.41,259.87,261.04,18287.0,259.95,261.41,259.87,261.04,18287.0
2020-04-16 10:40:00,260.9,263.49,260.54,263.05,26398.0,260.9,263.49,260.54,263.05,26398.0
2020-04-16 10:50:00,262.95,263.59,261.68,263.59,28927.0,262.95,263.59,261.68,263.59,28927.0
2020-04-16 11:00:00,263.77,264.05,263.1,263.49,42622.0,263.77,264.05,263.1,263.49,42622.0
2020-04-16 11:10:00,263.49,263.82,262.87,263.27,27920.0,263.49,263.82,262.87,263.27,27920.0
2020-04-16 11:20:00,263.45,264.34,263.27,263.81,36503.0,263.45,264.34,263.27,263.81,36503.0
2020-04-16 11:30:00,263.56,263.93,263.15,263.82,28001.0,263.56,263.93,263.15,263.82,28001.0
2020-04-16 11:40:00,263.75,264.62,263.75,264.55,36594.0,263.75,264.62,263.75,264.55,36594.0
2020-04-16 11:50:00,264.46,265.05,264.0,264.4,22575.0,264.46,265.05,264.0,264.4,22575.0
2020-04-16 12:00:00,264.5,264.73,263.44,263.44,14765.0,264.5,264.73,263.44,263.44,14765.0
2020-04-16 12:10:00,263.33,263.97,263.01,263.52,24184.0,263.33,263.97,263.01,263.52,24184.0
2020-04-16 12:20:00,263.63,264.0,263.08,263.17,18408.0,263.63,264.0,263.08,263.17,18408.0
2020-04-16 12:30:00,263.36,263.36,261.82,262.1,13664.0,263.36,263.36,261.82,262.1,13664.0
2020-04-16 12:40:00,262.04,263.16,261.83,263.04,10543.0,262.04,263.16,261.83,263.04,10543.0
2020-04-16 12:50:00,263.21,263.63,262.98,263.23,14005.0,263.21,263.63,262.98,263.23,14005.0
2020-04-16 13:00:00,263.21,263.56,262.83,262.86,16262.0,263.21,263.56,262.83,262.86,16262.0
2020-04-16 13:10:00,262.81,263.21,262.5,262.72,20649.0,262.81,263.21,262.5,262.72,20649.0
2020-04-16 13:20:00,262.8,263.52,262.71,263.32,14638.0,262.8,263.52,262.71,263.32,14638.0
2020-04-16 13:30:00,263.22,264.37,263.02,264.34,13619.0,263.22,264.37,263.02,264.34,13619.0
2020-04-16 13:40:00,264.33,264.65,264.12,264.21,13432.0,264.33,264.65,264.12,264.21,13432.0
2020-04-16 13:50:00,264.12,264.2,263.12,263.79,27650.0,264.12,264.2,263.12,263.79,27650.0
2020-04-16 14:00:00,263.77,264.11,263.39,263.77,21612.0,263.77,264.11,263.39,263.77,21612.0
2020-04-16 14:10:00,263.74,264.24,263.56,263.78,16335.0,263.74,264.24,263.56,263.78,16335.0
2020-04-16 14:20:00,263.75,263.81,262.88,263.11,54115.0,263.75,263.81,262.88,263.11,54115.0
2020-04-16 14:30:00,262.96,264.63,262.96,263.77,89730.0,262.96,264.63,262.96,263.77,89730.0
2020-04-16 14:40:00,263.74,264.19,263.59,263.63,17591.0,263.74,264.19,263.59,263.63,17591.0
2020-04-16 14:50:00,263.62,264.14,263.5,263.86,19150.0,263.62,264.14,263.5,263.86,19150.0
2020-04-16 15:00:00,263.95,264.1,263.36,263.58,16786.0,263.95,264.1,263.36,263.58,16786.0
2020-04-16 15:10:00,263.57,264.04,263.32,263.55,11262.0,263.57,264.04,263.32,263.55,11262.0
2020-04-16 15:20:00,263.55,264.18,263.44,264.11,25805.0,263.55,264.18,263.44,264.11,25805.0
2020-04-16 15:30:00,264.01,264.9,263.91,264.5,40662.0,264.01,264.9,263.91,264.5,40662.0
2020-04-16 15:40:00,264.47,264.59,263.68,263.68,31758.0,264.47,264.59,263.68,263.68,31758.0
2020-04-16 15:50:00,263.92,265.28,263.51,264.9,163433.0,263.92,265.28,263.51,264.9,163433.0
2020-04-17 09:30:00,272.33,272.67,265.15,266.28,133305.0,272.33,272.67,265.15,266.28,133305.0
2020-04-17 09:40:00,267.12,267.95,265.42,265.53,21951.0,267.12,267.95,265.42,265.53,21951.0
2020-04-17 09:50:00,265.66,267.36,265.18,266.96,29583.0,265.66,267.36,265.18,266.96,29583.0
2020-04-17 10:00:00,266.8,267.52,266.22,267.41,23781.0,266.8,267.52,266.22,267.41,23781.0
2020-04-17 10:10:00,267.4,268.88,267.32,268.04,34169.0,267.4,268.88,267.32,268.04,34169.0
2020-04-17 10:20:00,268.01,269.71,267.64,269.71,17321.0,268.01,269.71,267.64,269.71,17321.0
2020-04-17 10:30:00,269.71,270.18,269.19,269.32,26820.0,269.71,270.18,269.19,269.32,26820.0
2020-04-17 10:40:00,269.35,270.49,269.28,270.28,24386.0,269.35,270.49,269.28,270.28,24386.0
2020-04-17 10:50:00,270.34,270.53,269.15,269.92,23855.0,270.34,270.53,269.15,269.92,23855.0
2020-04-17 11:00:00,269.95,270.0,268.54,268.95,15745.0,269.95,270.0,268.54,268.95,15745.0
2020-04-17 11:10:00,268.75,269.0,268.15,268.42,22119.0,268.75,269.0,268.15,268.42,22119.0
2020-04-17 11:20:00,268.53,268.69,267.52,267.55,16089.0,268.53,268.69,267.52,267.55,16089.0
2020-04-17 11:30:00,267.65,269.0,267.46,269.0,16873.0,267.65,269.0,267.46,269.0,16873.0
2020-04-17 11:40:00,268.75,269.77,268.75,269.76,28240.0,268.75,269.77,268.75,269.76,28240.0
2020-04-17 11:50:00,269.79,269.96,268.71,268.95,16196.0,269.79,269.96,268.71,268.95,16196.0
2020-04-17 12:00:00,268.94,269.02,267.01,267.63,17110.0,268.94,269.02,267.01,267.63,17110.0
2020-04-17 12:10:00,267.63,268.37,267.22,268.37,15610.0,267.63,268.37,267.22,268.37,15610.0
2020-04-17 12:20:00,268.38,268.38,267.07,267.56,12041.0,268.38,268.38,267.07,267.56,12041.0
2020-04-17 12:30:00,267.61,268.41,267.5,268.3,6971.0,267.61,268.41,267.5,268.3,6971.0
2020-04-17 12:40:00,268.25,268.69,267.75,268.49,13206.0,268.25,268.69,267.75,268.49,13206.0
2020-04-17 12:50:00,268.43,269.05,268.31,268.89,10956.0,268.43,269.05,268.31,268.89,10956.0
2020-04-17 13:00:00,268.92,269.1,268.22,268.9,14393.0,268.92,269.1,268.22,268.9,14393.0
2020-04-17 13:10:00,269.02,269.12,268.29,268.88,15856.0,269.02,269.12,268.29,268.88,15856.0
2020-04-17 13:20:00,269.19,269.56,268.49,269.46,21816.0,269.19,269.56,268.49,269.46,21816.0
2020-04-17 13:30:00,269.54,270.61,269.4,269.66,48791.0,269.54,270.61,269.4,269.66,48791.0
2020-04-17 13:40:00,269.52,269.69,269.13,269.47,5837.0,269.52,269.69,269.13,269.47,5837.0
2020-04-17 13:50:00,269.63,269.73,269.21,269.5,10420.0,269.63,269.73,269.21,269.5,10420.0
2020-04-17 14:00:00,269.43,270.0,269.41,269.9,10172.0,269.43,270.0,269.41,269.9,10172.0
2020-04-17 14:10:00,269.92,270.0,269.75,269.85,12145.0,269.92,270.0,269.75,269.85,12145.0
2020-04-17 14:20:00,269.84,269.9,269.51,269.75,12224.0,269.84,269.9,269.51,269.75,12224.0
2020-04-17 14:30:00,269.7,269.7,268.67,268.73,14185.0,269.7,269.7,268.67,268.73,14185.0
2020-04-17 14:40:00,268.87,269.25,268.65,269.0,12433.0,268.87,269.25,268.65,269.0,12433.0
2020-04-17 14:50:00,268.93,269.2,268.71,268.8,13793.0,268.93,269.2,268.71,268.8,13793.0
2020-04-17 15:00:00,268.98,269.08,268.59,268.7,13119.0,268.98,269.08,268.59,268.7,13119.0
2020-04-17 15:10:00,268.83,269.09,268.68,269.01,12316.0,268.83,269.09,268.68,269.01,12316.0
2020-04-17 15:20:00,269.13,269.29,268.84,269.04,21445.0,269.13,269.29,268.84,269.04,21445.0
2020-04-17 15:30:00,269.06,270.0,268.98,269.74,27345.0,269.06,270.0,268.98,269.74,27345.0
2020-04-17 15:40:00,269.79,269.95,268.77,269.94,33284.0,269.79,269.95,268.77,269.94,33284.0
2020-04-17 15:50:00,269.89,270.92,269.49,270.46,193088.0,269.89,270.92,269.49,270.46,193088.0
2020-04-20 09:30:00,271.57,272.0,269.31,270.78,45862.0,271.57,272.0,269.31,270.78,45862.0
2020-04-20 09:40:00,270.53,271.66,269.64,270.62,25132.0,270.53,271.66,269.64,270.62,25132.0
2020-04-20 09:50:00,270.55,271.49,269.05,270.99,20515.0,270.55,271.49,269.05,270.99,20515.0
2020-04-20 10:00:00,271.54,272.99,271.13,271.94,22039.0,271.54,272.99,271.13,271.94,22039.0
2020-04-20 10:10:00,271.8,272.27,270.1,270.67,14623.0,271.8,272.27,270.1,270.67,14623.0
2020-04-20 10:20:00,270.93,272.28,270.19,271.6,26331.0,270.93,272.28,270.19,271.6,26331.0
2020-04-20 10:30:00,271.66,272.44,271.22,271.22,14480.0,271.66,272.44,271.22,271.22,14480.0
2020-04-20 10:40:00,271.16,272.09,270.61,271.84,26877.0,271.16,272.09,270.61,271.84,26877.0
2020-04-20 10:50:00,271.69,273.11,271.69,272.22,35861.0,271.69,273.11,271.69,272.22,35861.0
2020-04-20 11:00:00,272.37,274.63,272.2,273.98,21827.0,272.37,274.63,272.2,273.98,21827.0
2020-04-20 11:10:00,273.8,273.99,273.11,273.48,19934.0,273.8,273.99,273.11,273.48,19934.0
2020-04-20 11:20:00,273.62,274.59,273.23,273.98,16052.0,273.62,274.59,273.23,273.98,16052.0
2020-04-20 11:30:00,273.99,275.65,273.49,275.65,57931.0,273.99,275.65,273.49,275.65,57931.0
2020-04-20 11:40:00,275.53,275.65,274.58,274.74,19041.0,275.53,275.65,274.58,274.74,19041.0
2020-04-20 11:50:00,274.6,274.72,274.0,274.42,26319.0,274.6,274.72,274.0,274.42,26319.0
2020-04-20 12:00:00,274.27,274.38,272.72,273.41,14892.0,274.27,274.38,272.72,273.41,14892.0
2020-04-20 12:10:00,273.3,273.65,273.0,273.48,23786.0,273.3,273.65,273.0,273.48,23786.0
2020-04-20 12:20:00,273.39,274.19,273.24,273.76,27979.0,273.39,274.19,273.24,273.76,27979.0
2020-04-20 12:30:00,273.86,273.99,273.74,273.76,6326.0,273.86,273.99,273.74,273.76,6326.0
2020-04-20 12:40:00,273.64,274.23,273.54,273.97,7926.0,273.64,274.23,273.54,273.97,7926.0
2020-04-20 12:50:00,273.94,273.99,273.28,273.47,5697.0,273.94,273.99,273.28,273.47,5697.0
2020-04-20 13:00:00,273.24,273.25,272.33,272.48,9838.0,273.24,273.25,272.33,272.48,9838.0
2020-04-20 13:10:00,272.54,272.81,271.77,272.5,25363.0,272.54,272.81,271.77,272.5,25363.0
2020-04-20 13:20:00,272.53,273.01,272.25,272.74,15235.0,272.53,273.01,272.25,272.74,15235.0
2020-04-20 13:30:00,272.73,273.18,272.58,273.18,7130.0,272.73,273.18,272.58,273.18,7130.0
2020-04-20 13:40:00,273.33,273.87,273.32,273.64,8237.0,273.33,273.87,273.32,273.64,8237.0
2020-04-20 13:50:00,273.84,274.04,273.35,273.72,9082.0,273.84,274.04,273.35,273.72,9082.0
2020-04-20 14:00:00,273.81,274.45,273.63,274.41,9002.0,273.81,274.45,273.63,274.41,9002.0
2020-04-20 14:10:00,274.49,274.8,274.01,274.51,16742.0,274.49,274.8,274.01,274.51,16742.0
2020-04-20 14:20:00,274.61,274.98,274.41,274.71,14564.0,274.61,274.98,274.41,274.71,14564.0
2020-04-20 14:30:00,274.62,275.57,274.35,275.29,19686.0,274.62,275.57,274.35,275.29,19686.0
2020-04-20 14:40:00,275.2,275.87,274.37,275.8,25903.0,275.2,275.87,274.37,275.8,25903.0
2020-04-20 14:50:00,275.82,275.82,273.25,273.4,21945.0,275.82,275.82,273.25,273.4,21945.0
2020-04-20 15:00:00,273.38,274.17,273.32,273.71,19729.0,273.38,274.17,273.32,273.71,19729.0
2020-04-20 15:10:00,273.75,275.11,273.39,274.57,51271.0,273.75,275.11,273.39,274.57,51271.0
2020-04-20 15:20:00,274.49,276.2,274.04,276.12,56557.0,274.49,276.2,274.04,276.12,56557.0
2020-04-20 15:30:00,276.2,276.26,273.48,273.5,40990.0,276.2,276.26,273.48,273.5,40990.0
2020-04-20 15:40:00,273.54,275.01,273.33,274.96,35894.0,273.54,275.01,273.33,274.96,35894.0
2020-04-20 15:50:00,274.62,274.62,272.75,273.18,157262.0,274.62,274.62,272.75,273.18,157262.0
2020-04-21 09:30:00,273.0,277.22,270.69,272.71,82421.0,273.0,277.22,270.69,272.71,82421.0
2020-04-21 09:40:00,272.68,273.22,271.0,271.5,32552.0,272.68,273.22,271.0,271.5,32552.0
2020-04-21 09:50:00,271.28,273.11,271.01,273.11,16780.0,271.28,273.11,271.01,273.11,16780.0
2020-04-21 10:00:00,273.45,273.49,270.56,270.56,21310.0,273.45,273.49,270.56,270.56,21310.0
2020-04-21 10:10:00,270.77,271.17,269.25,269.25,20142.0,270.77,271.17,269.25,269.25,20142.0
2020-04-21 10:20:00,269.43,270.35,268.74,268.8,12404.0,269.43,270.35,268.74,268.8,12404.0
2020-04-21 10:30:00,269.08,269.14,267.41,268.95,23021.0,269.08,269.14,267.41,268.95,23021.0
2020-04-21 10:40:00,268.94,269.51,267.23,267.23,17497.0,268.94,269.51,267.23,267.23,17497.0
2020-04-21 10:50:00,267.38,267.75,266.61,266.84,14640.0,267.38,267.75,266.61,266.84,14640.0
2020-04-21 11:00:00,266.8,267.73,266.13,267.43,18666.0,266.8,267.73,266.13,267.43,18666.0
2020-04-21 11:10:00,267.54,268.0,265.46,266.27,48665.0,267.54,268.0,265.46,266.27,48665.0
2020-04-21 11:20:00,266.63,267.68,263.74,264.13,51781.0,266.63,267.68,263.74,264.13,51781.0
2020-04-21 11:30:00,264.42,266.22,263.77,264.48,19728.0,264.42,266.22,263.77,264.48,19728.0
2020-04-21 11:40:00,264.76,265.16,263.81,264.97,20741.0,264.76,265.16,263.81,264.97,20741.0
2020-04-21 11:50:00,264.83,266.0,264.57,266.0,16483.0,264.83,266.0,264.57,266.0,16483.0
2020-04-21 12:00:00,266.06,266.3,264.1,264.59,12757.0,266.06,266.3,264.1,264.59,12757.0
2020-04-21 12:10:00,264.53,265.32,264.39,265.06,14909.0,264.53,265.32,264.39,265.06,14909.0
2020-04-21 12:20:00,265.19,265.49,264.82,265.18,16656.0,265.19,265.49,264.82,265.18,16656.0
2020-04-21 12:30:00,265.01,265.24,264.91,265.06,44039.0,265.01,265.24,264.91,265.06,44039.0
2020-04-21 12:40:00,265.1,265.11,263.52,264.4,13699.0,265.1,265.11,263.52,264.4,13699.0
2020-04-21 12:50:00,264.69,265.83,264.48,265.49,8056.0,264.69,265.83,264.48,265.49,8056.0
2020-04-21 13:00:00,265.76,266.2,265.17,266.01,10659.0,265.76,266.2,265.17,266.01,10659.0
2020-04-21 13:10:00,266.15,266.64,266.0,266.53,8667.0,266.15,266.64,266.0,266.53,8667.0
2020-04-21 13:20:00,266.44,267.33,266.44,267.03,7964.0,266.44,267.33,266.44,267.03,7964.0
2020-04-21 13:30:00,266.77,267.42,266.7,267.42,7343.0,266.77,267.42,266.7,267.42,7343.0
2020-04-21 13:40:00,267.32,267.61,266.76,267.15,16302.0,267.32,267.61,266.76,267.15,16302.0
2020-04-21 13:50:00,267.34,267.55,266.55,266.55,6165.0,267.34,267.55,266.55,266.55,6165.0
2020-04-21 14:00:00,266.65,267.36,265.77,267.3,15577.0,266.65,267.36,265.77,267.3,15577.0
2020-04-21 14:10:00,267.21,267.91,266.79,266.96,12981.0,267.21,267.91,266.79,266.96,12981.0
2020-04-21 14:20:00,266.83,268.17,266.5,267.07,21273.0,266.83,268.17,266.5,267.07,21273.0
2020-04-21 14:30:00,267.07,267.72,266.53,266.72,43936.0,267.07,267.72,266.53,266.72,43936.0
2020-04-21 14:40:00,266.56,266.76,265.6,265.61,39855.0,266.56,266.76,265.6,265.61,39855.0
2020-04-21 14:50:00,265.62,265.8,264.64,264.87,22113.0,265.62,265.8,264.64,264.87,22113.0
2020-04-21 15:00:00,265.0,265.32,263.79,263.89,17720.0,265.0,265.32,263.79,263.89,17720.0
2020-04-21 15:10:00,264.07,264.88,263.54,264.65,28043.0,264.07,264.88,263.54,264.65,28043.0
2020-04-21 15:20:00,264.49,264.93,264.15,264.52,14129.0,264.49,264.93,264.15,264.52,14129.0
2020-04-21 15:30:00,264.42,266.61,264.41,265.49,25505.0,264.42,266.61,264.41,265.49,25505.0
2020-04-21 15:40:00,265.55,265.83,263.67,263.68,25464.0,265.55,265.83,263.67,263.68,25464.0
2020-04-21 15:50:00,263.5,264.28,262.55,262.58,92760.0,263.5,264.28,262.55,262.58,92760.0
2020-04-22 09:30:00,267.15,268.45,265.1,266.46,44200.0,267.15,268.45,265.1,266.46,44200.0
2020-04-22 09:40:00,266.74,267.04,265.69,266.32,9780.0,266.74,267.04,265.69,266.32,9780.0
2020-04-22 09:50:00,265.72,266.2,265.0,266.15,22890.0,265.72,266.2,265.0,266.15,22890.0
2020-04-22 10:00:00,266.15,266.48,264.85,265.54,10976.0,266.15,266.48,264.85,265.54,10976.0
2020-04-22 10:10:00,265.21,265.71,264.0,264.08,76203.0,265.21,265.71,264.0,264.08,76203.0
2020-04-22 10:20:00,264.57,266.44,264.21,266.44,14658.0,264.57,266.44,264.21,266.44,14658.0
2020-04-22 10:30:00,266.23,266.55,265.09,266.5,22332.0,266.23,266.55,265.09,266.5,22332.0
2020-04-22 10:40:00,266.01,267.33,266.01,266.25,6028.0,266.01,267.33,266.01,266.25,6028.0
2020-04-22 10:50:00,266.54,266.81,265.48,265.64,5900.0,266.54,266.81,265.48,265.64,5900.0
2020-04-22 11:00:00,265.63,267.25,265.39,267.06,10924.0,265.63,267.25,265.39,267.06,10924.0
2020-04-22 11:10:00,266.99,267.55,266.44,266.76,8684.0,266.99,267.55,266.44,266.76,8684.0
2020-04-22 11:20:00,266.87,266.87,265.79,266.28,13734.0,266.87,266.87,265.79,266.28,13734.0
2020-04-22 11:30:00,266.22,267.45,266.08,266.81,12546.0,266.22,267.45,266.08,266.81,12546.0
2020-04-22 11:40:00,266.79,266.99,266.35,266.86,5601.0,266.79,266.99,266.35,266.86,5601.0
2020-04-22 11:50:00,266.99,267.6,266.98,267.4,9443.0,266.99,267.6,266.98,267.4,9443.0
2020-04-22 12:00:00,267.42,268.17,267.34,267.92,11957.0,267.42,268.17,267.34,267.92,11957.0
2020-04-22 12:10:00,267.92,268.67,267.91,268.46,7760.0,267.92,268.67,267.91,268.46,7760.0
2020-04-22 12:20:00,268.34,268.34,267.83,268.31,7186.0,268.34,268.34,267.83,268.31,7186.0
2020-04-22 12:30:00,268.25,268.82,268.17,268.51,6609.0,268.25,268.82,268.17,268.51,6609.0
2020-04-22 12:40:00,268.67,268.95,268.51,268.65,6504.0,268.67,268.95,268.51,268.65,6504.0
2020-04-22 12:50:00,268.69,268.75,267.7,267.84,20345.0,268.69,268.75,267.7,267.84,20345.0
2020-04-22 13:00:00,267.88,268.12,267.68,267.86,6506.0,267.88,268.12,267.68,267.86,6506.0
2020-04-22 13:10:00,267.77,268.27,267.2,268.16,21527.0,267.77,268.27,267.2,268.16,21527.0
2020-04-22 13:20:00,268.58,269.16,268.51,269.16,7231.0,268.58,269.16,268.51,269.16,7231.0
2020-04-22 13:30:00,269.28,269.42,269.07,269.21,7808.0,269.28,269.42,269.07,269.21,7808.0
2020-04-22 13:40:00,269.13,270.01,269.13,269.79,17066.0,269.13,270.01,269.13,269.79,17066.0
2020-04-22 13:50:00,269.66,269.84,269.3,269.49,5551.0,269.66,269.84,269.3,269.49,5551.0
2020-04-22 14:00:00,269.38,269.48,268.6,268.75,5475.0,269.38,269.48,268.6,268.75,5475.0
2020-04-22 14:10:00,268.63,268.64,267.17,267.19,17150.0,268.63,268.64,267.17,267.19,17150.0
2020-04-22 14:20:00,267.3,269.23,267.14,269.23,21697.0,267.3,269.23,267.14,269.23,21697.0
2020-04-22 14:30:00,269.59,270.0,269.33,269.36,7743.0,269.59,270.0,269.33,269.36,7743.0
2020-04-22 14:40:00,269.6,270.44,269.6,270.39,14196.0,269.6,270.44,269.6,270.39,14196.0
2020-04-22 14:50:00,270.18,270.83,269.61,270.69,15887.0,270.18,270.83,269.61,270.69,15887.0
2020-04-22 15:00:00,270.89,270.92,270.32,270.77,11192.0,270.89,270.92,270.32,270.77,11192.0
2020-04-22 15:10:00,270.87,270.87,269.8,270.16,18016.0,270.87,270.87,269.8,270.16,18016.0
2020-04-22 15:20:00,270.09,270.44,269.98,270.14,12786.0,270.09,270.44,269.98,270.14,12786.0
2020-04-22 15:30:00,270.23,270.58,270.11,270.57,17009.0,270.23,270.58,270.11,270.57,17009.0
2020-04-22 15:40:00,270.65,270.65,270.01,270.09,24959.0,270.65,270.65,270.01,270.09,24959.0
2020-04-22 15:50:00,270.15,271.26,268.89,269.24,80423.0,270.15,271.26,268.89,269.24,80423.0
2020-04-23 09:30:00,270.05,276.48,269.77,274.17,47212.0,270.05,276.48,269.77,274.17,47212.0
2020-04-23 09:40:00,273.39,274.7,272.56,272.94,13802.0,273.39,274.7,272.56,272.94,13802.0
2020-04-23 09:50:00,272.97,274.88,272.97,274.86,21602.0,272.97,274.88,272.97,274.86,21602.0
2020-04-23 10:00:00,274.88,275.89,274.3,275.49,36073.0,274.88,275.89,274.3,275.49,36073.0
2020-04-23 10:10:00,275.5,275.7,274.72,275.63,16645.0,275.5,275.7,274.72,275.63,16645.0
2020-04-23 10:20:00,275.53,276.0,275.36,276.0,29447.0,275.53,276.0,275.36,276.0,29447.0
2020-04-23 10:30:00,276.18,277.22,275.81,277.1,36438.0,276.18,277.22,275.81,277.1,36438.0
2020-04-23 10:40:00,277.09,277.8,276.2,276.2,52629.0,277.09,277.8,276.2,276.2,52629.0
2020-04-23 10:50:00,276.29,276.53,275.73,276.04,17929.0,276.29,276.53,275.73,276.04,17929.0
2020-04-23 11:00:00,275.84,276.72,275.8,276.44,12789.0,275.84,276.72,275.8,276.44,12789.0
2020-04-23 11:10:00,276.56,276.81,276.1,276.63,26049.0,276.56,276.81,276.1,276.63,26049.0
2020-04-23 11:20:00,276.76,277.22,276.49,277.01,12904.0,276.76,277.22,276.49,277.01,12904.0
2020-04-23 11:30:00,277.36,277.47,275.37,275.44,20688.0,277.36,277.47,275.37,275.44,20688.0
2020-04-23 11:40:00,275.44,275.9,274.02,274.43,16099.0,275.44,275.9,274.02,274.43,16099.0
2020-04-23 11:50:00,274.28,274.91,274.12,274.88,7608.0,274.28,274.91,274.12,274.88,7608.0
2020-04-23 12:00:00,274.81,274.81,274.09,274.5,13660.0,274.81,274.81,274.09,274.5,13660.0
2020-04-23 12:10:00,274.52,274.52,273.89,274.12,8678.0,274.52,274.52,273.89,274.12,8678.0
2020-04-23 12:20:00,274.14,275.51,273.86,275.5,13453.0,274.14,275.51,273.86,275.5,13453.0
2020-04-23 12:30:00,275.48,276.09,275.2,275.2,7422.0,275.48,276.09,275.2,275.2,7422.0
2020-04-23 12:40:00,275.33,275.5,271.01,273.37,17012.0,275.33,275.5,271.01,273.37,17012.0
2020-04-23 12:50:00,273.37,273.37,270.58,271.18,40186.0,273.37,273.37,270.58,271.18,40186.0
2020-04-23 13:00:00,271.23,273.14,270.83,272.89,13322.0,271.23,273.14,270.83,272.89,13322.0
2020-04-23 13:10:00,272.94,273.78,271.72,271.84,13467.0,272.94,273.78,271.72,271.84,13467.0
2020-04-23 13:20:00,271.74,271.74,270.52,271.65,8669.0,271.74,271.74,270.52,271.65,8669.0
2020-04-23 13:30:00,271.53,272.05,270.88,271.25,4576.0,271.53,272.05,270.88,271.25,4576.0
2020-04-23 13:40:00,270.89,271.34,270.52,270.52,12251.0,270.89,271.34,270.52,270.52,12251.0
2020-04-23 13:50:00,270.29,270.78,269.18,270.76,16166.0,270.29,270.78,269.18,270.76,16166.0
2020-04-23 14:00:00,270.9,270.9,269.27,269.48,12972.0,270.9,270.9,269.27,269.48,12972.0
2020-04-23 14:10:00,269.28,270.77,268.71,270.15,12094.0,269.28,270.77,268.71,270.15,12094.0
2020-04-23 14:20:00,269.88,271.3,269.88,271.09,8635.0,269.88,271.3,269.88,271.09,8635.0
2020-04-23 14:30:00,270.94,271.65,270.94,271.3,6200.0,270.94,271.65,270.94,271.3,6200.0
2020-04-23 14:40:00,271.35,271.96,271.13,271.49,8457.0,271.35,271.96,271.13,271.49,8457.0
2020-04-23 14:50:00,271.47,272.19,270.43,270.43,101237.0,271.47,272.19,270.43,270.43,101237.0
2020-04-23 15:00:00,270.53,270.8,270.22,270.22,15051.0,270.53,270.8,270.22,270.22,15051.0
2020-04-23 15:10:00,270.21,270.21,268.49,268.52,16866.0,270.21,270.21,268.49,268.52,16866.0
2020-04-23 15:20:00,268.37,268.37,267.31,268.28,29924.0,268.37,268.37,267.31,268.28,29924.0
2020-04-23 15:30:00,268.11,268.37,267.48,268.37,19523.0,268.11,268.37,267.48,268.37,19523.0
2020-04-23 15:40:00,268.28,268.85,268.14,268.58,17750.0,268.28,268.85,268.14,268.58,17750.0
2020-04-23 15:50:00,268.94,268.94,266.92,267.98,92547.0,268.94,268.94,266.92,267.98,92547.0
2020-04-24 09:30:00,270.12,271.35,268.7,268.7,29320.0,270.12,271.35,268.7,268.7,29320.0
2020-04-24 09:40:00,269.13,269.23,266.54,267.14,8155.0,269.13,269.23,266.54,267.14,8155.0
2020-04-24 09:50:00,266.96,268.65,266.69,266.71,13035.0,266.96,268.65,266.69,266.71,13035.0
2020-04-24 10:00:00,266.96,267.86,266.43,267.84,12727.0,266.96,267.86,266.43,267.84,12727.0
2020-04-24 10:10:00,267.98,269.15,267.88,269.15,12773.0,267.98,269.15,267.88,269.15,12773.0
2020-04-24 10:20:00,269.29,269.3,268.2,268.55,8489.0,269.29,269.3,268.2,268.55,8489.0
2020-04-24 10:30:00,268.5,269.44,268.5,269.03,8990.0,268.5,269.44,268.5,269.03,8990.0
2020-04-24 10:40:00,269.26,269.26,267.85,268.1,12106.0,269.26,269.26,267.85,268.1,12106.0
2020-04-24 10:50:00,268.32,268.32,266.93,267.14,12104.0,268.32,268.32,266.93,267.14,12104.0
2020-04-24 11:00:00,266.99,267.41,266.5,267.32,12180.0,266.99,267.41,266.5,267.32,12180.0
2020-04-24 11:10:00,267.18,267.44,266.62,266.8,14206.0,267.18,267.44,266.62,266.8,14206.0
2020-04-24 11:20:00,266.89,267.76,266.73,267.32,12007.0,266.89,267.76,266.73,267.32,12007.0
2020-04-24 11:30:00,267.54,267.54,266.66,266.79,12183.0,267.54,267.54,266.66,266.79,12183.0
2020-04-24 11:40:00,266.82,267.1,266.53,267.1,20442.0,266.82,267.1,266.53,267.1,20442.0
2020-04-24 11:50:00,267.22,268.09,267.16,267.61,11499.0,267.22,268.09,267.16,267.61,11499.0
2020-04-24 12:00:00,267.66,268.87,267.32,268.58,15939.0,267.66,268.87,267.32,268.58,15939.0
2020-04-24 12:10:00,268.65,268.71,267.8,267.99,12155.0,268.65,268.71,267.8,267.99,12155.0
2020-04-24 12:20:00,267.78,268.96,267.71,268.96,24036.0,267.78,268.96,267.71,268.96,24036.0
2020-04-24 12:30:00,269.08,269.15,267.36,267.71,6922.0,269.08,269.15,267.36,267.71,6922.0
2020-04-24 12:40:00,267.83,268.23,267.76,267.92,8400.0,267.83,268.23,267.76,267.92,8400.0
2020-04-24 12:50:00,267.7,268.16,267.39,267.77,12495.0,267.7,268.16,267.39,267.77,12495.0
2020-04-24 13:00:00,267.72,268.32,267.56,268.29,9071.0,267.72,268.32,267.56,268.29,9071.0
2020-04-24 13:10:00,268.06,268.57,267.83,268.36,9555.0,268.06,268.57,267.83,268.36,9555.0
2020-04-24 13:20:00,268.46,268.57,267.48,267.48,8324.0,268.46,268.57,267.48,267.48,8324.0
2020-04-24 13:30:00,267.51,267.64,266.76,267.42,8369.0,267.51,267.64,266.76,267.42,8369.0
2020-04-24 13:40:00,267.43,267.93,267.14,267.42,13798.0,267.43,267.93,267.14,267.42,13798.0
2020-04-24 13:50:00,267.37,268.63,267.36,268.63,31402.0,267.37,268.63,267.36,268.63,31402.0
2020-04-24 14:00:00,268.58,269.26,268.07,269.26,12781.0,268.58,269.26,268.07,269.26,12781.0
2020-04-24 14:10:00,269.26,269.87,268.99,269.45,15459.0,269.26,269.87,268.99,269.45,15459.0
2020-04-24 14:20:00,269.44,269.44,268.56,268.62,11478.0,269.44,269.44,268.56,268.62,11478.0
2020-04-24 14:30:00,268.67,269.28,268.57,269.0,19969.0,268.67,269.28,268.57,269.0,19969.0
2020-04-24 14:40:00,269.0,270.29,268.73,270.29,45032.0,269.0,270.29,268.73,270.29,45032.0
2020-04-24 14:50:00,270.14,270.3,269.32,269.76,11762.0,270.14,270.3,269.32,269.76,11762.0
2020-04-24 15:00:00,269.73,270.3,269.15,270.29,11488.0,269.73,270.3,269.15,270.29,11488.0
2020-04-24 15:10:00,270.42,270.57,268.88,269.64,13799.0,270.42,270.57,268.88,269.64,13799.0
2020-04-24 15:20:00,269.47,270.29,269.47,270.0,23242.0,269.47,270.29,269.47,270.0,23242.0
2020-04-24 15:30:00,270.0,270.0,269.45,269.94,22821.0,270.0,270.0,269.45,269.94,22821.0
2020-04-24 15:40:00,270.0,270.43,269.57,269.63,33774.0,270.0,270.43,269.57,269.63,33774.0
2020-04-24 15:50:00,269.9,270.94,269.52,269.85,184877.0,269.9,270.94,269.52,269.85,184877.0
2020-04-27 09:30:00,273.04,275.26,270.52,271.8,51039.0,273.04,275.26,270.52,271.8,51039.0
2020-04-27 09:40:00,271.5,273.24,270.06,271.08,17535.0,271.5,273.24,270.06,271.08,17535.0
2020-04-27 09:50:00,270.79,271.8,270.33,271.03,11109.0,270.79,271.8,270.33,271.03,11109.0
2020-04-27 10:00:00,271.16,271.81,270.85,271.57,12460.0,271.16,271.81,270.85,271.57,12460.0
2020-04-27 10:10:00,271.57,272.29,270.9,270.92,13972.0,271.57,272.29,270.9,270.92,13972.0
2020-04-27 10:20:00,271.12,271.13,269.97,270.21,9577.0,271.12,271.13,269.97,270.21,9577.0
2020-04-27 10:30:00,269.84,271.22,269.75,270.53,8719.0,269.84,271.22,269.75,270.53,8719.0
2020-04-27 10:40:00,270.6,270.65,270.01,270.44,7771.0,270.6,270.65,270.01,270.44,7771.0
2020-04-27 10:50:00,270.42,271.64,270.41,271.41,8741.0,270.42,271.64,270.41,271.41,8741.0
2020-04-27 11:00:00,271.56,271.62,270.98,271.21,17208.0,271.56,271.62,270.98,271.21,17208.0
2020-04-27 11:10:00,271.29,272.0,270.95,272.0,12555.0,271.29,272.0,270.95,272.0,12555.0
2020-04-27 11:20:00,271.8,271.97,271.57,271.57,6849.0,271.8,271.97,271.57,271.57,6849.0
2020-04-27 11:30:00,271.62,271.64,271.1,271.44,9425.0,271.62,271.64,271.1,271.44,9425.0
2020-04-27 11:40:00,271.47,272.0,271.15,271.7,7824.0,271.47,272.0,271.15,271.7,7824.0
2020-04-27 11:50:00,271.82,271.97,271.16,271.96,11046.0,271.82,271.97,271.16,271.96,11046.0
2020-04-27 12:00:00,271.99,272.33,271.69,272.25,8091.0,271.99,272.33,271.69,272.25,8091.0
2020-04-27 12:10:00,272.16,272.5,271.74,272.38,13837.0,272.16,272.5,271.74,272.38,13837.0
2020-04-27 12:20:00,272.47,273.09,272.13,272.83,10108.0,272.47,273.09,272.13,272.83,10108.0
2020-04-27 12:30:00,273.06,273.77,272.76,273.24,8625.0,273.06,273.77,272.76,273.24,8625.0
2020-04-27 12:40:00,273.18,273.18,272.13,272.33,8385.0,273.18,273.18,272.13,272.33,8385.0
2020-04-27 12:50:00,272.33,272.96,272.14,272.32,6881.0,272.33,272.96,272.14,272.32,6881.0
2020-04-27 13:00:00,272.36,272.86,272.21,272.69,8330.0,272.36,272.86,272.21,272.69,8330.0
2020-04-27 13:10:00,272.71,272.91,272.27,272.4,9685.0,272.71,272.91,272.27,272.4,9685.0
2020-04-27 13:20:00,272.34,272.34,270.93,271.26,24063.0,272.34,272.34,270.93,271.26,24063.0
2020-04-27 13:30:00,271.37,272.09,271.33,271.8,5433.0,271.37,272.09,271.33,271.8,5433.0
2020-04-27 13:40:00,271.67,271.83,270.93,271.1,7255.0,271.67,271.83,270.93,271.1,7255.0
2020-04-27 13:50:00,271.1,271.92,271.0,271.88,5070.0,271.1,271.92,271.0,271.88,5070.0
2020-04-27 14:00:00,271.98,272.28,271.7,271.81,8561.0,271.98,272.28,271.7,271.81,8561.0
2020-04-27 14:10:00,271.81,271.86,270.9,271.03,11252.0,271.81,271.86,270.9,271.03,11252.0
2020-04-27 14:20:00,270.89,271.4,270.84,271.07,10143.0,270.89,271.4,270.84,271.07,10143.0
2020-04-27 14:30:00,271.0,272.0,270.93,271.95,13961.0,271.0,272.0,270.93,271.95,13961.0
2020-04-27 14:40:00,271.98,272.42,271.27,271.77,13983.0,271.98,272.42,271.27,271.77,13983.0
2020-04-27 14:50:00,271.75,272.09,271.65,271.83,9806.0,271.75,272.09,271.65,271.83,9806.0
2020-04-27 15:00:00,271.69,271.96,271.29,271.4,13528.0,271.69,271.96,271.29,271.4,13528.0
2020-04-27 15:10:00,271.25,271.55,271.01,271.12,17218.0,271.25,271.55,271.01,271.12,17218.0
2020-04-27 15:20:00,271.21,271.47,270.38,270.8,24912.0,271.21,271.47,270.38,270.8,24912.0
2020-04-27 15:30:00,270.84,271.08,270.64,270.91,31583.0,270.84,271.08,270.64,270.91,31583.0
2020-04-27 15:40:00,270.9,270.96,269.88,270.59,49629.0,270.9,270.96,269.88,270.59,49629.0
2020-04-27 15:50:00,271.14,271.71,267.16,268.38,378842.0,271.14,271.71,267.16,268.38,378842.0
2020-04-28 09:30:00,268.0,269.95,258.67,260.74,124195.0,268.0,269.95,258.67,260.74,124195.0
2020-04-28 09:40:00,261.32,261.69,253.59,253.99,68563.0,261.32,261.69,253.59,253.99,68563.0
2020-04-28 09:50:00,253.96,259.33,253.41,257.15,92128.0,253.96,259.33,253.41,257.15,92128.0
2020-04-28 10:00:00,257.68,258.16,253.05,253.05,89247.0,257.68,258.16,253.05,253.05,89247.0
2020-04-28 10:10:00,253.51,256.29,250.43,256.29,77199.0,253.51,256.29,250.43,256.29,77199.0
2020-04-28 10:20:00,255.77,256.99,254.17,256.68,37268.0,255.77,256.99,254.17,256.68,37268.0
2020-04-28 10:30:00,256.47,258.44,256.15,257.36,61893.0,256.47,258.44,256.15,257.36,61893.0
2020-04-28 10:40:00,257.18,258.34,256.5,257.9,21954.0,257.18,258.34,256.5,257.9,21954.0
2020-04-28 10:50:00,258.09,258.3,254.81,254.99,20749.0,258.09,258.3,254.81,254.99,20749.0
2020-04-28 11:00:00,255.07,255.97,254.55,255.62,26011.0,255.07,255.97,254.55,255.62,26011.0
2020-04-28 11:10:00,255.67,255.81,254.7,255.25,50073.0,255.67,255.81,254.7,255.25,50073.0
2020-04-28 11:20:00,255.0,255.88,254.21,255.88,15969.0,255.0,255.88,254.21,255.88,15969.0
2020-04-28 11:30:00,255.81,256.82,255.36,256.17,15955.0,255.81,256.82,255.36,256.17,15955.0
2020-04-28 11:40:00,256.05,256.55,255.5,255.6,22177.0,256.05,256.55,255.5,255.6,22177.0
2020-04-28 11:50:00,255.62,255.62,254.36,255.32,18007.0,255.62,255.62,254.36,255.32,18007.0
2020-04-28 12:00:00,255.26,258.0,255.06,256.17,28134.0,255.26,258.0,255.06,256.17,28134.0
2020-04-28 12:10:00,256.32,256.83,254.31,254.66,14486.0,256.32,256.83,254.31,254.66,14486.0
2020-04-28 12:20:00,254.87,256.15,254.22,256.15,12670.0,254.87,256.15,254.22,256.15,12670.0
2020-04-28 12:30:00,255.94,257.4,255.94,257.0,9107.0,255.94,257.4,255.94,257.0,9107.0
2020-04-28 12:40:00,256.87,258.39,256.87,258.29,12545.0,256.87,258.39,256.87,258.29,12545.0
2020-04-28 12:50:00,258.48,259.53,258.3,259.3,9650.0,258.48,259.53,258.3,259.3,9650.0
2020-04-28 13:00:00,259.29,261.0,258.78,259.29,25398.0,259.29,261.0,258.78,259.29,25398.0
2020-04-28 13:10:00,259.33,259.59,259.18,259.47,13419.0,259.33,259.59,259.18,259.47,13419.0
2020-04-28 13:20:00,259.45,259.82,258.95,259.6,26060.0,259.45,259.82,258.95,259.6,26060.0
2020-04-28 13:30:00,259.47,260.64,259.47,259.99,18622.0,259.47,260.64,259.47,259.99,18622.0
2020-04-28 13:40:00,259.97,262.4,259.87,261.5,17449.0,259.97,262.4,259.87,261.5,17449.0
2020-04-28 13:50:00,261.55,262.03,261.2,261.48,12735.0,261.55,262.03,261.2,261.48,12735.0
2020-04-28 14:00:00,261.34,262.5,261.34,261.64,22549.0,261.34,262.5,261.34,261.64,22549.0
2020-04-28 14:10:00,261.64,262.06,261.37,261.71,19410.0,261.64,262.06,261.37,261.71,19410.0
2020-04-28 14:20:00,261.72,261.82,260.53,260.8,15339.0,261.72,261.82,260.53,260.8,15339.0
2020-04-28 14:30:00,260.67,260.83,260.13,260.79,13908.0,260.67,260.83,260.13,260.79,13908.0
2020-04-28 14:40:00,260.69,261.41,260.68,260.79,16556.0,260.69,261.41,260.68,260.79,16556.0
2020-04-28 14:50:00,260.93,261.09,260.12,260.36,13170.0,260.93,261.09,260.12,260.36,13170.0
2020-04-28 15:00:00,260.49,261.09,260.34,260.76,21842.0,260.49,261.09,260.34,260.76,21842.0
2020-04-28 15:10:00,260.7,260.71,260.12,260.18,21277.0,260.7,260.71,260.12,260.18,21277.0
2020-04-28 15:20:00,260.09,260.8,259.3,260.11,23421.0,260.09,260.8,259.3,260.11,23421.0
2020-04-28 15:30:00,259.96,260.41,259.73,260.1,24581.0,259.96,260.41,259.73,260.1,24581.0
2020-04-28 15:40:00,260.11,260.59,259.23,259.25,35588.0,260.11,260.59,259.23,259.25,35588.0
2020-04-28 15:50:00,259.22,259.24,256.52,256.88,170027.0,259.22,259.24,256.52,256.88,170027.0
2020-04-29 09:30:00,260.97,262.0,255.64,256.45,39857.0,260.97,262.0,255.64,256.45,39857.0
2020-04-29 09:40:00,256.16,259.5,255.65,257.82,37227.0,256.16,259.5,255.65,257.82,37227.0
2020-04-29 09:50:00,257.1,257.94,255.53,255.92,15416.0,257.1,257.94,255.53,255.92,15416.0
2020-04-29 10:00:00,255.97,256.63,254.67,254.89,100180.0,255.97,256.63,254.67,254.89,100180.0
2020-04-29 10:10:00,255.13,256.55,254.68,256.48,29408.0,255.13,256.55,254.68,256.48,29408.0
2020-04-29 10:20:00,256.31,256.46,254.81,255.0,23606.0,256.31,256.46,254.81,255.0,23606.0
2020-04-29 10:30:00,254.88,255.31,254.03,254.99,21080.0,254.88,255.31,254.03,254.99,21080.0
2020-04-29 10:40:00,255.15,255.15,252.0,252.61,39885.0,255.15,255.15,252.0,252.61,39885.0
2020-04-29 10:50:00,252.72,254.27,252.37,254.16,33837.0,252.72,254.27,252.37,254.16,33837.0
2020-04-29 11:00:00,254.23,254.68,252.79,253.09,33600.0,254.23,254.68,252.79,253.09,33600.0
2020-04-29 11:10:00,253.09,253.51,252.19,252.86,51518.0,253.09,253.51,252.19,252.86,51518.0
2020-04-29 11:20:00,252.93,253.54,252.63,252.8,20066.0,252.93,253.54,252.63,252.8,20066.0
2020-04-29 11:30:00,252.86,253.58,252.7,253.55,12461.0,252.86,253.58,252.7,253.55,12461.0
2020-04-29 11:40:00,253.46,254.93,253.43,254.82,18864.0,253.46,254.93,253.43,254.82,18864.0
2020-04-29 11:50:00,254.93,255.24,254.2,254.97,37042.0,254.93,255.24,254.2,254.97,37042.0
2020-04-29 12:00:00,254.97,256.82,254.47,256.81,102153.0,254.97,256.82,254.47,256.81,102153.0
2020-04-29 12:10:00,256.65,257.46,256.5,257.09,17867.0,256.65,257.46,256.5,257.09,17867.0
2020-04-29 12:20:00,257.0,258.32,256.95,257.8,21300.0,257.0,258.32,256.95,257.8,21300.0
2020-04-29 12:30:00,257.74,257.97,257.07,257.44,14248.0,257.74,257.97,257.07,257.44,14248.0
2020-04-29 12:40:00,257.34,258.1,257.1,257.44,16174.0,257.34,258.1,257.1,257.44,16174.0
2020-04-29 12:50:00,257.38,257.52,256.29,256.45,15178.0,257.38,257.52,256.29,256.45,15178.0
2020-04-29 13:00:00,256.49,256.63,255.67,255.89,16290.0,256.49,256.63,255.67,255.89,16290.0
2020-04-29 13:10:00,255.84,256.25,255.3,255.34,17475.0,255.84,256.25,255.3,255.34,17475.0
2020-04-29 13:20:00,255.37,255.49,254.81,255.29,16542.0,255.37,255.49,254.81,255.29,16542.0
2020-04-29 13:30:00,255.15,255.95,255.0,255.87,15694.0,255.15,255.95,255.0,255.87,15694.0
2020-04-29 13:40:00,255.84,256.36,255.45,256.09,10275.0,255.84,256.36,255.45,256.09,10275.0
2020-04-29 13:50:00,256.04,257.5,255.98,256.98,26109.0,256.04,257.5,255.98,256.98,26109.0
2020-04-29 14:00:00,257.17,257.17,255.09,256.32,29919.0,257.17,257.17,255.09,256.32,29919.0
2020-04-29 14:10:00,256.4,256.69,255.12,255.27,28558.0,256.4,256.69,255.12,255.27,28558.0
2020-04-29 14:20:00,255.31,255.88,255.03,255.31,17974.0,255.31,255.88,255.03,255.31,17974.0
2020-04-29 14:30:00,255.55,255.78,254.98,255.02,16591.0,255.55,255.78,254.98,255.02,16591.0
2020-04-29 14:40:00,255.23,255.23,253.9,254.75,20827.0,255.23,255.23,253.9,254.75,20827.0
2020-04-29 14:50:00,254.66,255.23,254.21,255.23,18351.0,254.66,255.23,254.21,255.23,18351.0
2020-04-29 15:00:00,255.35,255.4,254.68,255.02,16483.0,255.35,255.4,254.68,255.02,16483.0
2020-04-29 15:10:00,254.89,255.47,254.69,255.23,31708.0,254.89,255.47,254.69,255.23,31708.0
2020-04-29 15:20:00,255.41,256.17,255.02,255.15,34473.0,255.41,256.17,255.02,255.15,34473.0
2020-04-29 15:30:00,255.09,255.51,254.54,254.81,72436.0,255.09,255.51,254.54,254.81,72436.0
2020-04-29 15:40:00,254.84,255.29,253.45,253.79,61270.0,254.84,255.29,253.45,253.79,61270.0
2020-04-29 15:50:00,253.79,253.79,250.55,250.55,239867.0,253.79,253.79,250.55,250.55,239867.0
2020-04-30 09:30:00,257.75,258.5,250.02,254.18,181426.0,257.75,258.5,250.02,254.18,181426.0
2020-04-30 09:40:00,254.14,254.14,248.0,248.51,78565.0,254.14,254.14,248.0,248.51,78565.0
2020-04-30 09:50:00,248.41,250.02,245.06,245.59,121314.0,248.41,250.02,245.06,245.59,121314.0
2020-04-30 10:00:00,245.56,248.81,245.41,246.22,43776.0,245.56,248.81,245.41,246.22,43776.0
2020-04-30 10:10:00,246.36,248.98,246.15,248.11,52054.0,246.36,248.98,246.15,248.11,52054.0
2020-04-30 10:20:00,248.26,251.04,247.9,249.91,68942.0,248.26,251.04,247.9,249.91,68942.0
2020-04-30 10:30:00,249.91,250.84,248.73,249.23,33035.0,249.91,250.84,248.73,249.23,33035.0
2020-04-30 10:40:00,249.23,249.71,247.23,247.92,48150.0,249.23,249.71,247.23,247.92,48150.0
2020-04-30 10:50:00,247.56,249.77,247.54,249.67,39255.0,247.56,249.77,247.54,249.67,39255.0
2020-04-30 11:00:00,249.62,250.95,249.61,250.48,35404.0,249.62,250.95,249.61,250.48,35404.0
2020-04-30 11:10:00,250.55,250.96,248.01,248.78,31319.0,250.55,250.96,248.01,248.78,31319.0
2020-04-30 11:20:00,248.39,248.66,247.6,248.02,23109.0,248.39,248.66,247.6,248.02,23109.0
2020-04-30 11:30:00,248.03,248.63,247.37,248.62,44517.0,248.03,248.63,247.37,248.62,44517.0
2020-04-30 11:40:00,248.49,249.97,248.49,248.94,18971.0,248.49,249.97,248.49,248.94,18971.0
2020-04-30 11:50:00,248.78,249.87,248.55,249.06,17443.0,248.78,249.87,248.55,249.06,17443.0
2020-04-30 12:00:00,248.86,249.77,248.7,249.46,13881.0,248.86,249.77,248.7,249.46,13881.0
2020-04-30 12:10:00,249.25,249.67,249.14,249.24,11377.0,249.25,249.67,249.14,249.24,11377.0
2020-04-30 12:20:00,249.29,249.41,248.69,248.84,9451.0,249.29,249.41,248.69,248.84,9451.0
2020-04-30 12:30:00,248.79,249.17,248.12,248.77,13389.0,248.79,249.17,248.12,248.77,13389.0
2020-04-30 12:40:00,248.65,248.87,247.77,248.16,19813.0,248.65,248.87,247.77,248.16,19813.0
2020-04-30 12:50:00,248.11,248.76,247.92,248.62,12322.0,248.11,248.76,247.92,248.62,12322.0
2020-04-30 13:00:00,248.59,248.85,248.24,248.24,14123.0,248.59,248.85,248.24,248.24,14123.0
2020-04-30 13:10:00,248.24,248.76,247.91,248.4,12301.0,248.24,248.76,247.91,248.4,12301.0
2020-04-30 13:20:00,248.4,249.0,248.39,248.73,17352.0,248.4,249.0,248.39,248.73,17352.0
2020-04-30 13:30:00,248.59,249.08,248.14,248.16,12418.0,248.59,249.08,248.14,248.16,12418.0
2020-04-30 13:40:00,248.3,248.48,247.12,247.32,22143.0,248.3,248.48,247.12,247.32,22143.0
2020-04-30 13:50:00,247.23,247.57,246.34,246.74,14079.0,247.23,247.57,246.34,246.74,14079.0
2020-04-30 14:00:00,246.75,247.64,246.73,247.44,16364.0,246.75,247.64,246.73,247.44,16364.0
2020-04-30 14:10:00,247.48,248.42,247.38,248.15,40999.0,247.48,248.42,247.38,248.15,40999.0
2020-04-30 14:20:00,248.12,248.38,247.47,247.71,43791.0,248.12,248.38,247.47,247.71,43791.0
2020-04-30 14:30:00,247.72,248.23,247.44,247.47,34558.0,247.72,248.23,247.44,247.47,34558.0
2020-04-30 14:40:00,247.57,247.85,246.92,247.08,35375.0,247.57,247.85,246.92,247.08,35375.0
2020-04-30 14:50:00,247.05,247.25,246.64,247.08,25419.0,247.05,247.25,246.64,247.08,25419.0
2020-04-30 15:00:00,246.96,247.39,246.66,247.39,26669.0,246.96,247.39,246.66,247.39,26669.0
2020-04-30 15:10:00,247.21,247.99,246.84,247.79,60798.0,247.21,247.99,246.84,247.79,60798.0
2020-04-30 15:20:00,247.76,249.11,247.54,248.75,62217.0,247.76,249.11,247.54,248.75,62217.0
2020-04-30 15:30:00,248.67,249.07,248.16,248.5,37802.0,248.67,249.07,248.16,248.5,37802.0
2020-04-30 15:40:00,248.39,248.64,247.68,248.0,55140.0,248.39,248.64,247.68,248.0,55140.0
2020-04-30 15:50:00,248.42,251.66,248.21,251.21,222078.0,248.42,251.66,248.21,251.21,222078.0
2020-05-01 09:30:00,249.26,251.66,247.6,249.42,52475.0,249.26,251.66,247.6,249.42,52475.0
2020-05-01 09:40:00,248.95,251.16,248.25,248.49,25279.0,248.95,251.16,248.25,248.49,25279.0
2020-05-01 09:50:00,248.96,250.58,248.26,249.88,16062.0,248.96,250.58,248.26,249.88,16062.0
2020-05-01 10:00:00,250.09,251.18,249.01,249.22,31453.0,250.09,251.18,249.01,249.22,31453.0
2020-05-01 10:10:00,249.07,249.48,248.01,248.75,15842.0,249.07,249.48,248.01,248.75,15842.0
2020-05-01 10:20:00,248.82,250.69,248.82,250.44,20107.0,248.82,250.69,248.82,250.44,20107.0
2020-05-01 10:30:00,250.58,252.22,250.37,251.88,22156.0,250.58,252.22,250.37,251.88,22156.0
2020-05-01 10:40:00,251.98,252.8,251.76,252.8,24136.0,251.98,252.8,251.76,252.8,24136.0
2020-05-01 10:50:00,252.88,252.88,251.5,252.11,20460.0,252.88,252.88,251.5,252.11,20460.0
2020-05-01 11:00:00,251.97,252.97,251.54,252.72,13125.0,251.97,252.97,251.54,252.72,13125.0
2020-05-01 11:10:00,252.72,253.43,252.23,252.43,23270.0,252.72,253.43,252.23,252.43,23270.0
2020-05-01 11:20:00,252.59,253.96,252.57,253.17,19374.0,252.59,253.96,252.57,253.17,19374.0
2020-05-01 11:30:00,253.38,253.73,252.66,253.39,12092.0,253.38,253.73,252.66,253.39,12092.0
2020-05-01 11:40:00,253.47,253.98,252.96,253.46,18594.0,253.47,253.98,252.96,253.46,18594.0
2020-05-01 11:50:00,253.64,253.68,252.63,252.9,23883.0,253.64,253.68,252.63,252.9,23883.0
2020-05-01 12:00:00,252.92,253.1,251.67,252.13,13773.0,252.92,253.1,251.67,252.13,13773.0
2020-05-01 12:10:00,252.11,252.53,251.84,252.26,14927.0,252.11,252.53,251.84,252.26,14927.0
2020-05-01 12:20:00,252.21,252.87,252.12,252.68,6393.0,252.21,252.87,252.12,252.68,6393.0
2020-05-01 12:30:00,252.63,253.73,252.28,252.82,12351.0,252.63,253.73,252.28,252.82,12351.0
2020-05-01 12:40:00,252.88,252.88,251.82,252.73,11373.0,252.88,252.88,251.82,252.73,11373.0
2020-05-01 12:50:00,252.57,253.06,252.38,252.63,8634.0,252.57,253.06,252.38,252.63,8634.0
2020-05-01 13:00:00,252.69,253.45,252.68,253.36,12166.0,252.69,253.45,252.68,253.36,12166.0
2020-05-01 13:10:00,253.4,253.4,251.63,251.84,19918.0,253.4,253.4,251.63,251.84,19918.0
2020-05-01 13:20:00,251.7,252.36,251.2,252.36,12767.0,251.7,252.36,251.2,252.36,12767.0
2020-05-01 13:30:00,252.28,252.69,252.1,252.35,10005.0,252.28,252.69,252.1,252.35,10005.0
2020-05-01 13:40:00,252.35,252.85,252.12,252.38,7070.0,252.35,252.85,252.12,252.38,7070.0
2020-05-01 13:50:00,252.46,252.77,252.08,252.41,8220.0,252.46,252.77,252.08,252.41,8220.0
2020-05-01 14:00:00,252.46,252.81,252.11,252.26,11388.0,252.46,252.81,252.11,252.26,11388.0
2020-05-01 14:10:00,252.22,252.31,251.66,252.18,11277.0,252.22,252.31,251.66,252.18,11277.0
2020-05-01 14:20:00,252.28,253.25,252.28,253.13,18444.0,252.28,253.25,252.28,253.13,18444.0
2020-05-01 14:30:00,253.13,253.15,252.49,252.64,8479.0,253.13,253.15,252.49,252.64,8479.0
2020-05-01 14:40:00,252.42,252.65,252.3,252.31,14452.0,252.42,252.65,252.3,252.31,14452.0
2020-05-01 14:50:00,252.16,252.7,252.01,252.69,13436.0,252.16,252.7,252.01,252.69,13436.0
2020-05-01 15:00:00,252.64,253.35,252.45,253.35,12180.0,252.64,253.35,252.45,253.35,12180.0
2020-05-01 15:10:00,253.32,254.22,253.19,253.68,15062.0,253.32,254.22,253.19,253.68,15062.0
2020-05-01 15:20:00,253.68,254.88,253.68,254.23,66507.0,253.68,254.88,253.68,254.23,66507.0
2020-05-01 15:30:00,254.27,255.73,254.12,255.68,42049.0,254.27,255.73,254.12,255.68,42049.0
2020-05-01 15:40:00,255.46,256.0,255.04,255.46,51561.0,255.46,256.0,255.04,255.46,51561.0
2020-05-01 15:50:00,255.31,255.67,254.56,255.17,101321.0,255.31,255.67,254.56,255.17,101321.0
2020-05-04 09:30:00,257.4,262.0,256.01,260.34,97693.0,257.4,262.0,256.01,260.34,97693.0
2020-05-04 09:40:00,259.61,260.33,258.16,259.0,59292.0,259.61,260.33,258.16,259.0,59292.0
2020-05-04 09:50:00,258.82,263.37,258.76,262.79,85944.0,258.82,263.37,258.76,262.79,85944.0
2020-05-04 10:00:00,262.97,262.97,259.34,260.2,47838.0,262.97,262.97,259.34,260.2,47838.0
2020-05-04 10:10:00,260.32,260.52,258.25,260.13,59798.0,260.32,260.52,258.25,260.13,59798.0
2020-05-04 10:20:00,260.13,260.67,259.47,260.08,38191.0,260.13,260.67,259.47,260.08,38191.0
2020-05-04 10:30:00,259.88,260.52,258.66,259.17,29168.0,259.88,260.52,258.66,259.17,29168.0
2020-05-04 10:40:00,259.21,259.48,258.58,258.75,27521.0,259.21,259.48,258.58,258.75,27521.0
2020-05-04 10:50:00,258.89,259.31,258.53,259.19,18572.0,258.89,259.31,258.53,259.19,18572.0
2020-05-04 11:00:00,259.13,260.58,258.99,259.94,19990.0,259.13,260.58,258.99,259.94,19990.0
2020-05-04 11:10:00,259.86,259.99,259.15,259.88,22778.0,259.86,259.99,259.15,259.88,22778.0
2020-05-04 11:20:00,259.93,261.33,259.68,260.55,26371.0,259.93,261.33,259.68,260.55,26371.0
2020-05-04 11:30:00,260.56,261.69,260.5,261.47,23028.0,260.56,261.69,260.5,261.47,23028.0
2020-05-04 11:40:00,261.4,262.91,261.17,261.79,32183.0,261.4,262.91,261.17,261.79,32183.0
2020-05-04 11:50:00,262.08,262.63,261.56,262.15,17018.0,262.08,262.63,261.56,262.15,17018.0
2020-05-04 12:00:00,261.87,262.2,261.31,261.77,13082.0,261.87,262.2,261.31,261.77,13082.0
2020-05-04 12:10:00,261.77,261.84,260.79,261.01,17253.0,261.77,261.84,260.79,261.01,17253.0
2020-05-04 12:20:00,260.94,261.17,260.0,260.63,24748.0,260.94,261.17,260.0,260.63,24748.0
2020-05-04 12:30:00,260.7,260.86,259.44,259.5,17976.0,260.7,260.86,259.44,259.5,17976.0
2020-05-04 12:40:00,259.57,260.02,259.37,259.48,14930.0,259.57,260.02,259.37,259.48,14930.0
2020-05-04 12:50:00,259.61,260.06,259.48,259.64,30170.0,259.61,260.06,259.48,259.64,30170.0
2020-05-04 13:00:00,259.55,260.15,259.51,259.94,13983.0,259.55,260.15,259.51,259.94,13983.0
2020-05-04 13:10:00,259.9,259.93,259.04,259.33,17777.0,259.9,259.93,259.04,259.33,17777.0
2020-05-04 13:20:00,259.34,259.57,259.06,259.23,10853.0,259.34,259.57,259.06,259.23,10853.0
2020-05-04 13:30:00,259.22,259.97,259.22,259.85,19902.0,259.22,259.97,259.22,259.85,19902.0
2020-05-04 13:40:00,259.97,260.37,259.6,260.15,9664.0,259.97,260.37,259.6,260.15,9664.0
2020-05-04 13:50:00,260.08,260.47,259.74,260.29,7596.0,260.08,260.47,259.74,260.29,7596.0
2020-05-04 14:00:00,260.41,260.42,259.7,259.7,12557.0,260.41,260.42,259.7,259.7,12557.0
2020-05-04 14:10:00,259.63,260.23,259.62,260.09,16803.0,259.63,260.23,259.62,260.09,16803.0
2020-05-04 14:20:00,260.13,260.34,259.51,259.98,18327.0,260.13,260.34,259.51,259.98,18327.0
2020-05-04 14:30:00,259.87,260.37,258.8,259.09,14747.0,259.87,260.37,258.8,259.09,14747.0
2020-05-04 14:40:00,259.04,260.24,258.94,260.16,26155.0,259.04,260.24,258.94,260.16,26155.0
2020-05-04 14:50:00,260.07,260.95,259.89,260.87,24045.0,260.07,260.95,259.89,260.87,24045.0
2020-05-04 15:00:00,260.85,261.44,260.71,261.36,16574.0,260.85,261.44,260.71,261.36,16574.0
2020-05-04 15:10:00,261.43,262.48,261.43,262.46,28962.0,261.43,262.48,261.43,262.46,28962.0
2020-05-04 15:20:00,262.47,263.74,262.45,263.61,48661.0,262.47,263.74,262.45,263.61,48661.0
2020-05-04 15:30:00,263.61,263.61,262.4,262.46,30235.0,263.61,263.61,262.4,262.46,30235.0
2020-05-04 15:40:00,262.53,263.08,262.34,262.88,24371.0,262.53,263.08,262.34,262.88,24371.0
2020-05-04 15:50:00,262.71,265.0,261.99,264.76,182627.0,262.71,265.0,261.99,264.76,182627.0
2020-05-05 09:30:00,266.97,267.82,264.8,266.52,56973.0,266.97,267.82,264.8,266.52,56973.0
2020-05-05 09:40:00,266.53,267.68,265.04,266.68,24703.0,266.53,267.68,265.04,266.68,24703.0
2020-05-05 09:50:00,266.59,268.19,266.44,267.32,54259.0,266.59,268.19,266.44,267.32,54259.0
2020-05-05 10:00:00,267.51,268.14,266.79,267.18,29585.0,267.51,268.14,266.79,267.18,29585.0
2020-05-05 10:10:00,267.12,268.16,266.9,268.06,28554.0,267.12,268.16,266.9,268.06,28554.0
2020-05-05 10:20:00,267.94,268.74,267.2,268.74,21880.0,267.94,268.74,267.2,268.74,21880.0
2020-05-05 10:30:00,268.58,269.47,268.5,269.34,30742.0,268.58,269.47,268.5,269.34,30742.0
2020-05-05 10:40:00,269.34,269.99,268.99,269.5,33343.0,269.34,269.99,268.99,269.5,33343.0
2020-05-05 10:50:00,269.71,269.81,268.54,269.19,18392.0,269.71,269.81,268.54,269.19,18392.0
2020-05-05 11:00:00,269.24,269.44,268.31,269.06,19391.0,269.24,269.44,268.31,269.06,19391.0
2020-05-05 11:10:00,269.05,269.29,268.55,269.28,13611.0,269.05,269.29,268.55,269.28,13611.0
2020-05-05 11:20:00,269.28,269.76,269.07,269.65,17305.0,269.28,269.76,269.07,269.65,17305.0
2020-05-05 11:30:00,269.65,269.67,268.19,268.29,16639.0,269.65,269.67,268.19,268.29,16639.0
2020-05-05 11:40:00,268.38,269.06,268.36,268.72,10154.0,268.38,269.06,268.36,268.72,10154.0
2020-05-05 11:50:00,268.55,268.95,268.47,268.75,15076.0,268.55,268.95,268.47,268.75,15076.0
2020-05-05 12:00:00,268.8,269.22,268.6,269.22,21082.0,268.8,269.22,268.6,269.22,21082.0
2020-05-05 12:10:00,269.17,269.42,268.89,269.06,22091.0,269.17,269.42,268.89,269.06,22091.0
2020-05-05 12:20:00,269.06,269.17,268.65,268.86,19244.0,269.06,269.17,268.65,268.86,19244.0
2020-05-05 12:30:00,268.88,269.06,268.74,268.9,7796.0,268.88,269.06,268.74,268.9,7796.0
2020-05-05 12:40:00,269.01,269.01,268.42,268.89,11958.0,269.01,269.01,268.42,268.89,11958.0
2020-05-05 12:50:00,268.68,269.25,268.58,269.08,18941.0,268.68,269.25,268.58,269.08,18941.0
2020-05-05 13:00:00,269.21,269.69,269.21,269.69,10512.0,269.21,269.69,269.21,269.69,10512.0
2020-05-05 13:10:00,269.69,270.97,269.69,270.87,29039.0,269.69,270.97,269.69,270.87,29039.0
2020-05-05 13:20:00,270.71,271.41,270.57,271.41,25751.0,270.71,271.41,270.57,271.41,25751.0
2020-05-05 13:30:00,271.6,272.35,271.41,272.35,21695.0,271.6,272.35,271.41,272.35,21695.0
2020-05-05 13:40:00,272.16,273.37,272.16,273.12,16781.0,272.16,273.37,272.16,273.12,16781.0
2020-05-05 13:50:00,273.2,273.32,272.55,272.66,19427.0,273.2,273.32,272.55,272.66,19427.0
2020-05-05 14:00:00,272.61,273.11,272.52,273.11,12751.0,272.61,273.11,272.52,273.11,12751.0
2020-05-05 14:10:00,272.91,273.53,272.64,273.51,26014.0,272.91,273.53,272.64,273.51,26014.0
2020-05-05 14:20:00,273.42,273.96,273.32,273.96,19966.0,273.42,273.96,273.32,273.96,19966.0
2020-05-05 14:30:00,273.98,274.06,272.97,273.2,16704.0,273.98,274.06,272.97,273.2,16704.0
2020-05-05 14:40:00,273.25,273.42,272.54,273.02,20840.0,273.25,273.42,272.54,273.02,20840.0
2020-05-05 14:50:00,273.18,273.56,272.62,273.41,18027.0,273.18,273.56,272.62,273.41,18027.0
2020-05-05 15:00:00,273.28,273.82,273.12,273.81,24732.0,273.28,273.82,273.12,273.81,24732.0
2020-05-05 15:10:00,273.67,273.79,272.74,272.97,18830.0,273.67,273.79,272.74,272.97,18830.0
2020-05-05 15:20:00,273.0,273.2,271.57,271.61,20682.0,273.0,273.2,271.57,271.61,20682.0
2020-05-05 15:30:00,271.42,271.49,269.54,269.69,33286.0,271.42,271.49,269.54,269.69,33286.0
2020-05-05 15:40:00,269.81,271.09,269.36,270.5,35279.0,269.81,271.09,269.36,270.5,35279.0
2020-05-05 15:50:00,270.72,273.0,270.54,272.46,143380.0,270.72,273.0,270.54,272.46,143380.0
2020-05-06 09:30:00,272.33,274.86,271.95,273.5,48324.0,272.33,274.86,271.95,273.5,48324.0
2020-05-06 09:40:00,273.9,273.9,272.11,272.19,12270.0,273.9,273.9,272.11,272.19,12270.0
2020-05-06 09:50:00,272.17,273.5,271.79,272.72,28113.0,272.17,273.5,271.79,272.72,28113.0
2020-05-06 10:00:00,272.61,273.84,272.57,272.57,25511.0,272.61,273.84,272.57,272.57,25511.0
2020-05-06 10:10:00,272.53,272.58,271.41,271.72,19839.0,272.53,272.58,271.41,271.72,19839.0
2020-05-06 10:20:00,271.82,272.6,270.91,272.48,20759.0,271.82,272.6,270.91,272.48,20759.0
2020-05-06 10:30:00,272.41,273.03,272.2,272.53,25946.0,272.41,273.03,272.2,272.53,25946.0
2020-05-06 10:40:00,272.62,274.64,272.49,274.42,21933.0,272.62,274.64,272.49,274.42,21933.0
2020-05-06 10:50:00,274.54,274.85,273.88,274.59,14481.0,274.54,274.85,273.88,274.59,14481.0
2020-05-06 11:00:00,274.31,274.49,273.61,273.91,10235.0,274.31,274.49,273.61,273.91,10235.0
2020-05-06 11:10:00,273.94,274.25,272.87,273.24,13752.0,273.94,274.25,272.87,273.24,13752.0
2020-05-06 11:20:00,273.55,273.74,272.9,273.31,10003.0,273.55,273.74,272.9,273.31,10003.0
2020-05-06 11:30:00,273.34,274.29,273.25,274.19,8541.0,273.34,274.29,273.25,274.19,8541.0
2020-05-06 11:40:00,274.3,274.85,274.12,274.19,12571.0,274.3,274.85,274.12,274.19,12571.0
2020-05-06 11:50:00,274.01,274.47,273.45,273.48,25743.0,274.01,274.47,273.45,273.48,25743.0
2020-05-06 12:00:00,273.48,273.78,273.14,273.28,19671.0,273.48,273.78,273.14,273.28,19671.0
2020-05-06 12:10:00,273.33,273.93,272.94,273.93,11471.0,273.33,273.93,272.94,273.93,11471.0
2020-05-06 12:20:00,273.94,274.1,273.46,274.1,9558.0,273.94,274.1,273.46,274.1,9558.0
2020-05-06 12:30:00,274.0,274.48,273.94,274.04,12512.0,274.0,274.48,273.94,274.04,12512.0
2020-05-06 12:40:00,274.03,274.65,273.84,274.62,12779.0,274.03,274.65,273.84,274.62,12779.0
2020-05-06 12:50:00,274.65,274.9,274.21,274.21,11388.0,274.65,274.9,274.21,274.21,11388.0
2020-05-06 13:00:00,274.31,274.32,273.58,273.71,12914.0,274.31,274.32,273.58,273.71,12914.0
2020-05-06 13:10:00,273.74,275.09,273.74,275.09,14211.0,273.74,275.09,273.74,275.09,14211.0
2020-05-06 13:20:00,275.23,275.55,274.76,275.11,10478.0,275.23,275.55,274.76,275.11,10478.0
2020-05-06 13:30:00,275.34,275.45,275.07,275.08,10310.0,275.34,275.45,275.07,275.08,10310.0
2020-05-06 13:40:00,275.03,275.4,274.46,274.63,8347.0,275.03,275.4,274.46,274.63,8347.0
2020-05-06 13:50:00,274.59,274.89,274.42,274.58,8524.0,274.59,274.89,274.42,274.58,8524.0
2020-05-06 14:00:00,274.43,274.88,274.0,274.35,31282.0,274.43,274.88,274.0,274.35,31282.0
2020-05-06 14:10:00,274.31,274.4,272.82,273.4,22135.0,274.31,274.4,272.82,273.4,22135.0
2020-05-06 14:20:00,273.49,273.88,272.56,272.57,9283.0,273.49,273.88,272.56,272.57,9283.0
2020-05-06 14:30:00,272.51,272.94,272.27,272.48,7563.0,272.51,272.94,272.27,272.48,7563.0
2020-05-06 14:40:00,272.49,272.7,272.11,272.29,11525.0,272.49,272.7,272.11,272.29,11525.0
2020-05-06 14:50:00,272.33,272.99,272.08,272.08,6522.0,272.33,272.99,272.08,272.08,6522.0
2020-05-06 15:00:00,272.34,272.34,271.66,271.76,9407.0,272.34,272.34,271.66,271.76,9407.0
2020-05-06 15:10:00,272.16,272.31,271.55,271.98,9770.0,272.16,272.31,271.55,271.98,9770.0
2020-05-06 15:20:00,271.89,272.4,271.85,271.97,7564.0,271.89,272.4,271.85,271.97,7564.0
2020-05-06 15:30:00,271.88,271.88,270.21,270.26,16284.0,271.88,271.88,270.21,270.26,16284.0
2020-05-06 15:40:00,270.43,270.72,269.48,269.48,25543.0,270.43,270.72,269.48,269.48,25543.0
2020-05-06 15:50:00,269.34,270.85,268.0,269.76,72527.0,269.34,270.85,268.0,269.76,72527.0
2020-05-07 09:30:00,272.69,273.72,267.69,270.41,30043.0,272.69,273.72,267.69,270.41,30043.0
2020-05-07 09:40:00,270.11,270.24,268.22,268.23,30283.0,270.11,270.24,268.22,268.23,30283.0
2020-05-07 09:50:00,268.52,270.36,268.52,269.77,18381.0,268.52,270.36,268.52,269.77,18381.0
2020-05-07 10:00:00,269.56,270.25,269.5,270.03,16324.0,269.56,270.25,269.5,270.03,16324.0
2020-05-07 10:10:00,269.7,270.19,269.26,269.94,14020.0,269.7,270.19,269.26,269.94,14020.0
2020-05-07 10:20:00,269.89,269.89,268.39,268.75,11064.0,269.89,269.89,268.39,268.75,11064.0
2020-05-07 10:30:00,268.75,269.2,268.0,268.1,14088.0,268.75,269.2,268.0,268.1,14088.0
2020-05-07 10:40:00,268.22,269.29,267.46,267.61,13358.0,268.22,269.29,267.46,267.61,13358.0
2020-05-07 10:50:00,267.51,267.56,266.83,267.56,16317.0,267.51,267.56,266.83,267.56,16317.0
2020-05-07 11:00:00,267.47,268.69,267.41,268.69,12557.0,267.47,268.69,267.41,268.69,12557.0
2020-05-07 11:10:00,268.62,269.48,268.49,269.48,19550.0,268.62,269.48,268.49,269.48,19550.0
2020-05-07 11:20:00,269.32,269.79,269.24,269.54,22322.0,269.32,269.79,269.24,269.54,22322.0
2020-05-07 11:30:00,269.57,270.14,269.38,270.11,15983.0,269.57,270.14,269.38,270.11,15983.0
2020-05-07 11:40:00,270.36,271.41,270.13,271.32,14486.0,270.36,271.41,270.13,271.32,14486.0
2020-05-07 11:50:00,271.34,271.39,270.83,271.22,16338.0,271.34,271.39,270.83,271.22,16338.0
2020-05-07 12:00:00,271.24,271.92,271.24,271.7,13541.0,271.24,271.92,271.24,271.7,13541.0
2020-05-07 12:10:00,271.69,271.89,271.48,271.59,7277.0,271.69,271.89,271.48,271.59,7277.0
2020-05-07 12:20:00,271.54,272.06,271.53,271.69,12634.0,271.54,272.06,271.53,271.69,12634.0
2020-05-07 12:30:00,271.75,271.85,271.24,271.81,6933.0,271.75,271.85,271.24,271.81,6933.0
2020-05-07 12:40:00,271.95,272.65,271.88,272.61,12496.0,271.95,272.65,271.88,272.61,12496.0
2020-05-07 12:50:00,272.54,272.56,272.23,272.34,7669.0,272.54,272.56,272.23,272.34,7669.0
2020-05-07 13:00:00,272.34,272.68,272.05,272.63,14272.0,272.34,272.68,272.05,272.63,14272.0
2020-05-07 13:10:00,272.59,272.94,272.13,272.13,9196.0,272.59,272.94,272.13,272.13,9196.0
2020-05-07 13:20:00,272.17,272.25,271.45,271.67,7086.0,272.17,272.25,271.45,271.67,7086.0
2020-05-07 13:30:00,271.6,271.92,271.27,271.38,4940.0,271.6,271.92,271.27,271.38,4940.0
2020-05-07 13:40:00,271.39,271.46,270.94,270.95,12006.0,271.39,271.46,270.94,270.95,12006.0
2020-05-07 13:50:00,270.98,270.98,270.36,270.69,5326.0,270.98,270.98,270.36,270.69,5326.0
2020-05-07 14:00:00,270.59,271.0,270.45,270.53,14228.0,270.59,271.0,270.45,270.53,14228.0
2020-05-07 14:10:00,270.55,270.68,269.34,269.34,13853.0,270.55,270.68,269.34,269.34,13853.0
2020-05-07 14:20:00,269.27,269.77,268.79,269.35,9619.0,269.27,269.77,268.79,269.35,9619.0
2020-05-07 14:30:00,269.28,269.43,268.37,268.81,9230.0,269.28,269.43,268.37,268.81,9230.0
2020-05-07 14:40:00,268.78,268.97,268.51,268.97,11367.0,268.78,268.97,268.51,268.97,11367.0
2020-05-07 14:50:00,269.09,270.35,268.81,270.35,7288.0,269.09,270.35,268.81,270.35,7288.0
2020-05-07 15:00:00,270.32,270.79,269.1,270.63,16756.0,270.32,270.79,269.1,270.63,16756.0
2020-05-07 15:10:00,270.7,270.71,269.69,270.06,23785.0,270.7,270.71,269.69,270.06,23785.0
2020-05-07 15:20:00,270.04,270.45,269.44,269.52,14275.0,270.04,270.45,269.44,269.52,14275.0
2020-05-07 15:30:00,269.51,269.51,268.52,268.9,16337.0,269.51,269.51,268.52,268.9,16337.0
2020-05-07 15:40:00,268.84,269.09,267.88,268.0,20513.0,268.84,269.09,267.88,268.0,20513.0
2020-05-07 15:50:00,267.92,270.22,267.91,270.01,180511.0,267.92,270.22,267.91,270.01,180511.0
2020-05-08 09:30:00,269.51,270.77,268.29,270.76,45560.0,269.51,270.77,268.29,270.76,45560.0
2020-05-08 09:40:00,270.22,272.36,270.22,271.05,10556.0,270.22,272.36,270.22,271.05,10556.0
2020-05-08 09:50:00,271.04,271.99,270.54,271.99,17239.0,271.04,271.99,270.54,271.99,17239.0
2020-05-08 10:00:00,271.69,272.26,270.79,271.15,13979.0,271.69,272.26,270.79,271.15,13979.0
2020-05-08 10:10:00,271.02,271.81,270.33,271.81,7691.0,271.02,271.81,270.33,271.81,7691.0
2020-05-08 10:20:00,271.71,272.1,271.32,272.04,6966.0,271.71,272.1,271.32,272.04,6966.0
2020-05-08 10:30:00,272.0,272.65,271.99,272.0,7326.0,272.0,272.65,271.99,272.0,7326.0
2020-05-08 10:40:00,272.26,272.68,271.57,271.61,13643.0,272.26,272.68,271.57,271.61,13643.0
2020-05-08 10:50:00,271.75,272.09,270.95,271.96,8743.0,271.75,272.09,270.95,271.96,8743.0
2020-05-08 11:00:00,271.83,271.83,271.3,271.72,11279.0,271.83,271.83,271.3,271.72,11279.0
2020-05-08 11:10:00,271.82,272.18,271.39,271.85,17750.0,271.82,272.18,271.39,271.85,17750.0
2020-05-08 11:20:00,271.88,272.62,271.78,272.61,7147.0,271.88,272.62,271.78,272.61,7147.0
2020-05-08 11:30:00,272.57,273.22,272.42,273.08,9882.0,272.57,273.22,272.42,273.08,9882.0
2020-05-08 11:40:00,273.26,273.47,272.85,273.05,7106.0,273.26,273.47,272.85,273.05,7106.0
2020-05-08 11:50:00,273.03,273.41,272.75,273.05,7910.0,273.03,273.41,272.75,273.05,7910.0
2020-05-08 12:00:00,273.1,273.8,272.91,273.24,15166.0,273.1,273.8,272.91,273.24,15166.0
2020-05-08 12:10:00,273.38,273.5,273.08,273.29,8174.0,273.38,273.5,273.08,273.29,8174.0
2020-05-08 12:20:00,273.11,273.41,272.86,273.3,7441.0,273.11,273.41,272.86,273.3,7441.0
2020-05-08 12:30:00,273.45,273.5,273.12,273.46,4136.0,273.45,273.5,273.12,273.46,4136.0
2020-05-08 12:40:00,273.63,274.41,273.63,274.05,6913.0,273.63,274.41,273.63,274.05,6913.0
2020-05-08 12:50:00,274.17,274.17,272.9,273.01,8349.0,274.17,274.17,272.9,273.01,8349.0
2020-05-08 13:00:00,273.03,273.4,272.5,272.72,7650.0,273.03,273.4,272.5,272.72,7650.0
2020-05-08 13:10:00,272.92,273.31,272.64,272.66,6315.0,272.92,273.31,272.64,272.66,6315.0
2020-05-08 13:20:00,272.67,272.78,272.33,272.34,13223.0,272.67,272.78,272.33,272.34,13223.0
2020-05-08 13:30:00,272.35,272.35,271.83,272.01,4295.0,272.35,272.35,271.83,272.01,4295.0
2020-05-08 13:40:00,271.99,272.05,271.25,271.27,7488.0,271.99,272.05,271.25,271.27,7488.0
2020-05-08 13:50:00,271.28,271.56,271.11,271.18,5922.0,271.28,271.56,271.11,271.18,5922.0
2020-05-08 14:00:00,271.09,271.36,270.82,270.94,6518.0,271.09,271.36,270.82,270.94,6518.0
2020-05-08 14:10:00,271.0,271.02,270.5,270.6,6261.0,271.0,271.02,270.5,270.6,6261.0
2020-05-08 14:20:00,270.69,271.33,270.56,271.33,10252.0,270.69,271.33,270.56,271.33,10252.0
2020-05-08 14:30:00,271.3,271.3,270.91,271.14,3570.0,271.3,271.3,270.91,271.14,3570.0
2020-05-08 14:40:00,271.18,271.68,271.18,271.39,6165.0,271.18,271.68,271.18,271.39,6165.0
2020-05-08 14:50:00,271.4,271.7,271.22,271.45,5354.0,271.4,271.7,271.22,271.45,5354.0
2020-05-08 15:00:00,271.71,271.95,271.02,271.12,13183.0,271.71,271.95,271.02,271.12,13183.0
2020-05-08 15:10:00,271.18,271.2,269.88,270.0,29788.0,271.18,271.2,269.88,270.0,29788.0
2020-05-08 15:20:00,270.0,270.78,270.0,270.43,11117.0,270.0,270.78,270.0,270.43,11117.0
2020-05-08 15:30:00,270.42,270.9,270.29,270.81,13833.0,270.42,270.9,270.29,270.81,13833.0
2020-05-08 15:40:00,270.91,271.35,270.57,270.97,12557.0,270.91,271.35,270.57,270.97,12557.0
2020-05-08 15:50:00,271.03,271.74,270.71,271.62,86481.0,271.03,271.74,270.71,271.62,86481.0
2020-05-11 09:30:00,271.45,276.59,270.44,276.34,67245.0,271.45,276.59,270.44,276.34,67245.0
2020-05-11 09:40:00,276.0,277.37,275.73,276.73,28862.0,276.0,277.37,275.73,276.73,28862.0
2020-05-11 09:50:00,277.0,277.29,275.85,277.0,26132.0,277.0,277.29,275.85,277.0,26132.0
2020-05-11 10:00:00,276.99,282.84,276.89,281.7,111764.0,276.99,282.84,276.89,281.7,111764.0
2020-05-11 10:10:00,281.96,282.15,279.9,280.57,31275.0,281.96,282.15,279.9,280.57,31275.0
2020-05-11 10:20:00,280.6,282.66,279.59,281.37,42201.0,280.6,282.66,279.59,281.37,42201.0
2020-05-11 10:30:00,281.35,281.35,278.83,279.29,23839.0,281.35,281.35,278.83,279.29,23839.0
2020-05-11 10:40:00,279.15,281.79,279.11,281.54,40090.0,279.15,281.79,279.11,281.54,40090.0
2020-05-11 10:50:00,281.5,282.13,280.55,280.84,29543.0,281.5,282.13,280.55,280.84,29543.0
2020-05-11 11:00:00,280.88,281.49,280.17,280.25,17702.0,280.88,281.49,280.17,280.25,17702.0
2020-05-11 11:10:00,280.32,282.55,280.27,281.92,30600.0,280.32,282.55,280.27,281.92,30600.0
2020-05-11 11:20:00,281.84,283.1,281.26,282.34,29178.0,281.84,283.1,281.26,282.34,29178.0
2020-05-11 11:30:00,282.35,282.92,281.42,281.51,17618.0,282.35,282.92,281.42,281.51,17618.0
2020-05-11 11:40:00,281.47,281.66,280.15,280.15,14363.0,281.47,281.66,280.15,280.15,14363.0
2020-05-11 11:50:00,280.3,281.41,279.73,281.05,28151.0,280.3,281.41,279.73,281.05,28151.0
2020-05-11 12:00:00,281.17,282.18,280.63,282.11,19172.0,281.17,282.18,280.63,282.11,19172.0
2020-05-11 12:10:00,282.04,282.81,281.96,282.68,31980.0,282.04,282.81,281.96,282.68,31980.0
2020-05-11 12:20:00,282.69,283.1,282.3,282.86,17348.0,282.69,283.1,282.3,282.86,17348.0
2020-05-11 12:30:00,282.65,284.04,282.65,283.5,25293.0,282.65,284.04,282.65,283.5,25293.0
2020-05-11 12:40:00,283.33,283.78,282.92,283.13,23038.0,283.33,283.78,282.92,283.13,23038.0
2020-05-11 12:50:00,283.3,283.51,282.9,283.18,10382.0,283.3,283.51,282.9,283.18,10382.0
2020-05-11 13:00:00,283.2,284.62,283.0,284.6,24468.0,283.2,284.62,283.0,284.6,24468.0
2020-05-11 13:10:00,284.46,285.3,284.3,285.3,30800.0,284.46,285.3,284.3,285.3,30800.0
2020-05-11 13:20:00,285.26,285.59,284.71,285.58,27852.0,285.26,285.59,284.71,285.58,27852.0
2020-05-11 13:30:00,285.68,285.77,284.9,284.9,19952.0,285.68,285.77,284.9,284.9,19952.0
2020-05-11 13:40:00,284.93,284.94,283.71,283.81,11601.0,284.93,284.94,283.71,283.81,11601.0
2020-05-11 13:50:00,283.83,284.06,283.24,283.62,27666.0,283.83,284.06,283.24,283.62,27666.0
2020-05-11 14:00:00,283.6,284.55,283.4,284.55,15692.0,283.6,284.55,283.4,284.55,15692.0
2020-05-11 14:10:00,284.52,285.38,284.44,285.27,19273.0,284.52,285.38,284.44,285.27,19273.0
2020-05-11 14:20:00,285.38,286.0,284.2,284.79,34871.0,285.38,286.0,284.2,284.79,34871.0
2020-05-11 14:30:00,284.52,284.97,284.12,284.53,13025.0,284.52,284.97,284.12,284.53,13025.0
2020-05-11 14:40:00,284.55,284.91,284.17,284.57,21853.0,284.55,284.91,284.17,284.57,21853.0
2020-05-11 14:50:00,284.55,286.0,284.44,285.79,24736.0,284.55,286.0,284.44,285.79,24736.0
2020-05-11 15:00:00,285.86,286.67,285.81,286.56,32242.0,285.86,286.67,285.81,286.56,32242.0
2020-05-11 15:10:00,286.64,286.82,285.4,285.86,30251.0,286.64,286.82,285.4,285.86,30251.0
2020-05-11 15:20:00,285.94,286.06,284.74,285.02,22588.0,285.94,286.06,284.74,285.02,22588.0
2020-05-11 15:30:00,284.95,285.64,284.42,285.55,27458.0,284.95,285.64,284.42,285.55,27458.0
2020-05-11 15:40:00,285.7,286.0,284.85,284.92,32984.0,285.7,286.0,284.85,284.92,32984.0
2020-05-11 15:50:00,285.02,286.15,284.75,285.45,107100.0,285.02,286.15,284.75,285.45,107100.0
2020-05-12 09:30:00,287.38,288.52,280.13,281.92,65397.0,287.38,288.52,280.13,281.92,65397.0
2020-05-12 09:40:00,282.08,283.14,281.0,282.43,41555.0,282.08,283.14,281.0,282.43,41555.0
2020-05-12 09:50:00,282.56,282.7,280.34,282.13,45682.0,282.56,282.7,280.34,282.13,45682.0
2020-05-12 10:00:00,282.19,283.24,280.95,282.81,62625.0,282.19,283.24,280.95,282.81,62625.0
2020-05-12 10:10:00,282.78,282.98,281.09,281.59,19711.0,282.78,282.98,281.09,281.59,19711.0
2020-05-12 10:20:00,281.78,283.73,281.74,282.62,26286.0,281.78,283.73,281.74,282.62,26286.0
2020-05-12 10:30:00,282.66,284.56,282.38,284.06,15606.0,282.66,284.56,282.38,284.06,15606.0
2020-05-12 10:40:00,283.96,284.37,283.14,283.64,25947.0,283.96,284.37,283.14,283.64,25947.0
2020-05-12 10:50:00,283.88,285.15,283.68,284.86,26328.0,283.88,285.15,283.68,284.86,26328.0
2020-05-12 11:00:00,285.0,285.63,284.77,285.4,26320.0,285.0,285.63,284.77,285.4,26320.0
2020-05-12 11:10:00,285.53,286.68,285.44,286.68,17912.0,285.53,286.68,285.44,286.68,17912.0
2020-05-12 11:20:00,286.51,288.5,286.37,287.77,50300.0,286.51,288.5,286.37,287.77,50300.0
2020-05-12 11:30:00,287.95,288.15,286.62,287.25,18958.0,287.95,288.15,286.62,287.25,18958.0
2020-05-12 11:40:00,287.06,287.17,286.18,286.41,10987.0,287.06,287.17,286.18,286.41,10987.0
2020-05-12 11:50:00,286.34,286.95,286.25,286.53,11440.0,286.34,286.95,286.25,286.53,11440.0
2020-05-12 12:00:00,286.65,287.02,286.49,286.56,10912.0,286.65,287.02,286.49,286.56,10912.0
2020-05-12 12:10:00,286.51,286.82,286.37,286.62,9311.0,286.51,286.82,286.37,286.62,9311.0
2020-05-12 12:20:00,286.67,288.04,286.53,287.95,20486.0,286.67,288.04,286.53,287.95,20486.0
2020-05-12 12:30:00,287.91,288.22,287.2,287.69,10546.0,287.91,288.22,287.2,287.69,10546.0
2020-05-12 12:40:00,287.64,288.3,287.56,287.58,17434.0,287.64,288.3,287.56,287.58,17434.0
2020-05-12 12:50:00,287.6,288.07,287.46,288.05,9564.0,287.6,288.07,287.46,288.05,9564.0
2020-05-12 13:00:00,287.93,288.1,287.22,287.52,20061.0,287.93,288.1,287.22,287.52,20061.0
2020-05-12 13:10:00,287.45,287.45,286.04,286.33,11002.0,287.45,287.45,286.04,286.33,11002.0
2020-05-12 13:20:00,286.25,286.48,285.55,286.48,16927.0,286.25,286.48,285.55,286.48,16927.0
2020-05-12 13:30:00,286.26,286.78,286.21,286.65,14040.0,286.26,286.78,286.21,286.65,14040.0
2020-05-12 13:40:00,286.67,286.98,286.0,286.41,14319.0,286.67,286.98,286.0,286.41,14319.0
2020-05-12 13:50:00,286.37,286.49,286.2,286.4,6361.0,286.37,286.49,286.2,286.4,6361.0
2020-05-12 14:00:00,286.32,286.5,285.7,285.8,12414.0,286.32,286.5,285.7,285.8,12414.0
2020-05-12 14:10:00,285.68,285.68,285.06,285.26,15977.0,285.68,285.68,285.06,285.26,15977.0
2020-05-12 14:20:00,285.29,285.59,285.0,285.29,20634.0,285.29,285.59,285.0,285.29,20634.0
2020-05-12 14:30:00,285.25,285.56,284.94,285.48,14728.0,285.25,285.56,284.94,285.48,14728.0
2020-05-12 14:40:00,285.39,285.75,284.96,284.96,13500.0,285.39,285.75,284.96,284.96,13500.0
2020-05-12 14:50:00,284.9,285.76,284.85,285.51,11411.0,284.9,285.76,284.85,285.51,11411.0
2020-05-12 15:00:00,285.44,285.44,284.47,284.47,11290.0,285.44,285.44,284.47,284.47,11290.0
2020-05-12 15:10:00,284.39,284.39,283.43,283.65,15793.0,284.39,284.39,283.43,283.65,15793.0
2020-05-12 15:20:00,283.57,283.68,282.2,282.5,22948.0,283.57,283.68,282.2,282.5,22948.0
2020-05-12 15:30:00,282.52,282.87,281.0,281.07,23252.0,282.52,282.87,281.0,281.07,23252.0
2020-05-12 15:40:00,281.04,281.06,278.15,278.63,73903.0,281.04,281.06,278.15,278.63,73903.0
2020-05-12 15:50:00,278.32,278.37,276.41,276.47,158927.0,278.32,278.37,276.41,276.47,158927.0
2020-05-13 09:30:00,276.6,279.49,272.45,278.41,55574.0,276.6,279.49,272.45,278.41,55574.0
2020-05-13 09:40:00,278.3,281.98,277.31,281.61,39094.0,278.3,281.98,277.31,281.61,39094.0
2020-05-13 09:50:00,281.36,282.39,280.71,281.55,28265.0,281.36,282.39,280.71,281.55,28265.0
2020-05-13 10:00:00,281.69,283.95,281.53,283.34,34795.0,281.69,283.95,281.53,283.34,34795.0
2020-05-13 10:10:00,282.88,283.13,281.63,282.09,17874.0,282.88,283.13,281.63,282.09,17874.0
2020-05-13 10:20:00,282.09,284.5,281.92,283.84,32148.0,282.09,284.5,281.92,283.84,32148.0
2020-05-13 10:30:00,283.96,284.86,283.38,283.82,30389.0,283.96,284.86,283.38,283.82,30389.0
2020-05-13 10:40:00,284.0,284.25,282.51,282.9,17255.0,284.0,284.25,282.51,282.9,17255.0
2020-05-13 10:50:00,282.89,282.91,280.3,280.31,37651.0,282.89,282.91,280.3,280.31,37651.0
2020-05-13 11:00:00,280.29,280.88,279.47,280.76,44756.0,280.29,280.88,279.47,280.76,44756.0
2020-05-13 11:10:00,280.69,281.31,279.6,279.63,35357.0,280.69,281.31,279.6,279.63,35357.0
2020-05-13 11:20:00,279.53,279.53,277.66,278.2,18887.0,279.53,279.53,277.66,278.2,18887.0
2020-05-13 11:30:00,278.26,279.13,276.69,277.34,16746.0,278.26,279.13,276.69,277.34,16746.0
2020-05-13 11:40:00,277.67,277.69,275.5,275.52,14242.0,277.67,277.69,275.5,275.52,14242.0
2020-05-13 11:50:00,275.63,276.42,275.01,275.56,18719.0,275.63,276.42,275.01,275.56,18719.0
2020-05-13 12:00:00,275.5,275.81,274.41,274.56,16828.0,275.5,275.81,274.41,274.56,16828.0
2020-05-13 12:10:00,274.63,274.82,272.19,272.47,30003.0,274.63,274.82,272.19,272.47,30003.0
2020-05-13 12:20:00,272.5,273.41,272.29,272.82,29502.0,272.5,273.41,272.29,272.82,29502.0
2020-05-13 12:30:00,272.89,274.5,272.38,274.5,20501.0,272.89,274.5,272.38,274.5,20501.0
2020-05-13 12:40:00,274.32,274.97,273.73,274.97,13189.0,274.32,274.97,273.73,274.97,13189.0
2020-05-13 12:50:00,275.01,275.56,274.65,274.76,8705.0,275.01,275.56,274.65,274.76,8705.0
2020-05-13 13:00:00,274.75,274.75,272.71,272.99,12303.0,274.75,274.75,272.71,272.99,12303.0
2020-05-13 13:10:00,273.04,275.18,273.04,274.69,18056.0,273.04,275.18,273.04,274.69,18056.0
2020-05-13 13:20:00,274.93,275.15,274.15,274.45,10355.0,274.93,275.15,274.15,274.45,10355.0
2020-05-13 13:30:00,274.11,275.33,273.7,275.19,10808.0,274.11,275.33,273.7,275.19,10808.0
2020-05-13 13:40:00,275.55,275.79,275.13,275.65,12118.0,275.55,275.79,275.13,275.65,12118.0
2020-05-13 13:50:00,275.85,276.03,275.56,275.81,8341.0,275.85,276.03,275.56,275.81,8341.0
2020-05-13 14:00:00,275.74,276.66,274.37,276.48,21817.0,275.74,276.66,274.37,276.48,21817.0
2020-05-13 14:10:00,276.37,277.84,276.37,277.27,16178.0,276.37,277.84,276.37,277.27,16178.0
2020-05-13 14:20:00,277.12,277.2,275.82,275.82,12875.0,277.12,277.2,275.82,275.82,12875.0
2020-05-13 14:30:00,275.73,276.29,275.73,275.82,10224.0,275.73,276.29,275.73,275.82,10224.0
2020-05-13 14:40:00,275.59,275.68,274.89,275.24,9468.0,275.59,275.68,274.89,275.24,9468.0
2020-05-13 14:50:00,275.16,275.35,274.47,274.47,8748.0,275.16,275.35,274.47,274.47,8748.0
2020-05-13 15:00:00,274.59,276.58,274.49,275.61,12500.0,274.59,276.58,274.49,275.61,12500.0
2020-05-13 15:10:00,275.66,275.94,274.81,275.33,10657.0,275.66,275.94,274.81,275.33,10657.0
2020-05-13 15:20:00,275.62,275.67,274.03,275.37,15978.0,275.62,275.67,274.03,275.37,15978.0
2020-05-13 15:30:00,275.12,276.41,274.26,275.72,23074.0,275.12,276.41,274.26,275.72,23074.0
2020-05-13 15:40:00,276.1,277.01,275.86,276.77,29437.0,276.1,277.01,275.86,276.77,29437.0
2020-05-13 15:50:00,276.77,277.48,276.02,277.2,144823.0,276.77,277.48,276.02,277.2,144823.0
2020-05-14 09:30:00,277.56,282.48,277.14,281.05,82194.0,277.56,282.48,277.14,281.05,82194.0
2020-05-14 09:40:00,280.14,280.97,277.77,277.77,48391.0,280.14,280.97,277.77,277.77,48391.0
2020-05-14 09:50:00,277.45,279.54,276.88,277.39,36430.0,277.45,279.54,276.88,277.39,36430.0
2020-05-14 10:00:00,277.25,278.88,276.56,277.66,14861.0,277.25,278.88,276.56,277.66,14861.0
2020-05-14 10:10:00,277.53,277.71,274.76,274.76,16655.0,277.53,277.71,274.76,274.76,16655.0
2020-05-14 10:20:00,275.24,276.49,274.17,274.37,17517.0,275.24,276.49,274.17,274.37,17517.0
2020-05-14 10:30:00,274.37,274.38,273.01,273.01,16986.0,274.37,274.38,273.01,273.01,16986.0
2020-05-14 10:40:00,273.15,274.08,272.51,273.7,15538.0,273.15,274.08,272.51,273.7,15538.0
2020-05-14 10:50:00,273.74,273.86,272.21,272.84,20963.0,273.74,273.86,272.21,272.84,20963.0
2020-05-14 11:00:00,272.93,273.75,272.39,273.54,13924.0,272.93,273.75,272.39,273.54,13924.0
2020-05-14 11:10:00,273.57,274.42,273.02,274.05,45273.0,273.57,274.42,273.02,274.05,45273.0
2020-05-14 11:20:00,273.91,275.13,273.79,274.95,17218.0,273.91,275.13,273.79,274.95,17218.0
2020-05-14 11:30:00,275.36,277.18,275.0,276.93,23679.0,275.36,277.18,275.0,276.93,23679.0
2020-05-14 11:40:00,276.79,276.83,275.72,276.18,15994.0,276.79,276.83,275.72,276.18,15994.0
2020-05-14 11:50:00,276.18,276.87,275.9,276.34,23955.0,276.18,276.87,275.9,276.34,23955.0
2020-05-14 12:00:00,276.51,276.93,276.27,276.55,24402.0,276.51,276.93,276.27,276.55,24402.0
2020-05-14 12:10:00,276.38,276.96,276.31,276.35,15458.0,276.38,276.96,276.31,276.35,15458.0
2020-05-14 12:20:00,276.4,278.17,276.4,278.06,9189.0,276.4,278.17,276.4,278.06,9189.0
2020-05-14 12:30:00,277.98,278.41,277.93,278.15,11604.0,277.98,278.41,277.93,278.15,11604.0
2020-05-14 12:40:00,278.08,278.47,277.66,278.27,20425.0,278.08,278.47,277.66,278.27,20425.0
2020-05-14 12:50:00,278.15,278.95,277.97,278.83,13037.0,278.15,278.95,277.97,278.83,13037.0
2020-05-14 13:00:00,278.79,279.49,278.78,279.3,22546.0,278.79,279.49,278.78,279.3,22546.0
2020-05-14 13:10:00,279.3,279.46,278.46,278.68,14656.0,279.3,279.46,278.46,278.68,14656.0
2020-05-14 13:20:00,278.68,279.44,278.57,279.23,19616.0,278.68,279.44,278.57,279.23,19616.0
2020-05-14 13:30:00,279.09,279.71,278.7,278.95,10560.0,279.09,279.71,278.7,278.95,10560.0
2020-05-14 13:40:00,278.95,279.2,278.82,278.91,48409.0,278.95,279.2,278.82,278.91,48409.0
2020-05-14 13:50:00,278.94,279.09,277.3,277.5,21149.0,278.94,279.09,277.3,277.5,21149.0
2020-05-14 14:00:00,277.56,278.18,277.39,277.94,25496.0,277.56,278.18,277.39,277.94,25496.0
2020-05-14 14:10:00,277.93,278.3,277.47,277.87,29000.0,277.93,278.3,277.47,277.87,29000.0
2020-05-14 14:20:00,277.99,278.19,277.3,277.47,11734.0,277.99,278.19,277.3,277.47,11734.0
2020-05-14 14:30:00,277.56,277.76,275.95,276.02,11878.0,277.56,277.76,275.95,276.02,11878.0
2020-05-14 14:40:00,276.05,276.77,275.67,275.97,21144.0,276.05,276.77,275.67,275.97,21144.0
2020-05-14 14:50:00,276.06,276.47,275.51,275.92,14528.0,276.06,276.47,275.51,275.92,14528.0
2020-05-14 15:00:00,275.9,276.68,275.79,276.5,17056.0,275.9,276.68,275.79,276.5,17056.0
2020-05-14 15:10:00,276.64,276.64,275.45,275.45,365057.0,276.64,276.64,275.45,275.45,365057.0
2020-05-14 15:20:00,275.51,276.44,275.28,276.07,25915.0,275.51,276.44,275.28,276.07,25915.0
2020-05-14 15:30:00,276.21,276.24,275.03,275.21,20591.0,276.21,276.24,275.03,275.21,20591.0
2020-05-14 15:40:00,275.18,276.76,274.95,276.6,35931.0,275.18,276.76,274.95,276.6,35931.0
2020-05-14 15:50:00,276.94,277.66,276.02,276.73,117811.0,276.94,277.66,276.02,276.73,117811.0
2020-05-15 09:30:00,274.92,278.14,273.51,275.24,76460.0,274.92,278.14,273.51,275.24,76460.0
2020-05-15 09:40:00,275.76,276.9,275.26,276.5,13542.0,275.76,276.9,275.26,276.5,13542.0
2020-05-15 09:50:00,276.86,283.0,276.65,281.9,53879.0,276.86,283.0,276.65,281.9,53879.0
2020-05-15 10:00:00,282.18,282.46,280.52,281.04,21506.0,282.18,282.46,280.52,281.04,21506.0
2020-05-15 10:10:00,280.9,283.68,280.72,281.9,30070.0,280.9,283.68,280.72,281.9,30070.0
2020-05-15 10:20:00,281.71,281.71,280.23,280.58,15013.0,281.71,281.71,280.23,280.58,15013.0
2020-05-15 10:30:00,280.5,280.6,279.4,280.42,19167.0,280.5,280.6,279.4,280.42,19167.0
2020-05-15 10:40:00,280.3,280.75,279.2,280.49,15493.0,280.3,280.75,279.2,280.49,15493.0
2020-05-15 10:50:00,280.49,280.87,279.4,279.95,14214.0,280.49,280.87,279.4,279.95,14214.0
2020-05-15 11:00:00,280.01,280.75,279.72,280.69,13855.0,280.01,280.75,279.72,280.69,13855.0
2020-05-15 11:10:00,280.69,282.4,280.58,282.14,27364.0,280.69,282.4,280.58,282.14,27364.0
2020-05-15 11:20:00,282.0,283.32,281.44,282.76,33910.0,282.0,283.32,281.44,282.76,33910.0
2020-05-15 11:30:00,282.86,283.86,282.77,283.4,12259.0,282.86,283.86,282.77,283.4,12259.0
2020-05-15 11:40:00,283.45,283.82,282.82,283.13,14679.0,283.45,283.82,282.82,283.13,14679.0
2020-05-15 11:50:00,282.95,284.29,282.6,284.29,21035.0,282.95,284.29,282.6,284.29,21035.0
2020-05-15 12:00:00,284.05,284.75,284.03,284.41,12139.0,284.05,284.75,284.03,284.41,12139.0
2020-05-15 12:10:00,284.53,285.09,284.44,285.0,16168.0,284.53,285.09,284.44,285.0,16168.0
2020-05-15 12:20:00,285.0,285.77,284.97,285.4,21382.0,285.0,285.77,284.97,285.4,21382.0
2020-05-15 12:30:00,285.28,286.53,285.26,286.22,28656.0,285.28,286.53,285.26,286.22,28656.0
2020-05-15 12:40:00,286.22,286.51,285.52,286.3,37141.0,286.22,286.51,285.52,286.3,37141.0
2020-05-15 12:50:00,286.38,287.43,286.16,286.64,23165.0,286.38,287.43,286.16,286.64,23165.0
2020-05-15 13:00:00,286.55,288.28,286.46,288.14,30100.0,286.55,288.28,286.46,288.14,30100.0
2020-05-15 13:10:00,288.26,288.48,287.53,287.63,21563.0,288.26,288.48,287.53,287.63,21563.0
2020-05-15 13:20:00,287.63,288.38,287.48,287.99,52995.0,287.63,288.38,287.48,287.99,52995.0
2020-05-15 13:30:00,287.98,287.98,286.04,286.22,21766.0,287.98,287.98,286.04,286.22,21766.0
2020-05-15 13:40:00,286.12,286.13,284.74,285.18,15030.0,286.12,286.13,284.74,285.18,15030.0
2020-05-15 13:50:00,285.17,285.76,285.07,285.76,13868.0,285.17,285.76,285.07,285.76,13868.0
2020-05-15 14:00:00,285.92,287.56,285.67,286.28,18574.0,285.92,287.56,285.67,286.28,18574.0
2020-05-15 14:10:00,286.37,286.96,286.09,286.96,2076.0,286.37,286.96,286.09,286.96,2076.0
2020-05-15 14:20:00,287.11,287.9,287.11,287.78,12088.0,287.11,287.9,287.11,287.78,12088.0
2020-05-15 14:30:00,287.84,287.84,285.94,286.43,12178.0,287.84,287.84,285.94,286.43,12178.0
2020-05-15 14:40:00,286.47,286.8,286.05,286.3,7640.0,286.47,286.8,286.05,286.3,7640.0
2020-05-15 14:50:00,286.31,287.01,286.25,286.31,23048.0,286.31,287.01,286.25,286.31,23048.0
2020-05-15 15:00:00,286.29,287.57,286.0,287.56,17294.0,286.29,287.57,286.0,287.56,17294.0
2020-05-15 15:10:00,287.53,288.42,287.5,288.41,37256.0,287.53,288.42,287.5,288.41,37256.0
2020-05-15 15:20:00,288.13,288.47,287.58,287.76,26653.0,288.13,288.47,287.58,287.76,26653.0
2020-05-15 15:30:00,287.7,288.23,287.01,287.11,32521.0,287.7,288.23,287.01,287.11,32521.0
2020-05-15 15:40:00,287.15,288.04,286.91,287.4,53064.0,287.15,288.04,286.91,287.4,53064.0
2020-05-15 15:50:00,287.42,288.73,287.28,288.7,106401.0,287.42,288.73,287.28,288.7,106401.0
2020-05-18 09:30:00,293.78,295.56,289.15,289.15,87199.0,293.78,295.56,289.15,289.15,87199.0
2020-05-18 09:40:00,289.29,291.21,284.08,285.91,53797.0,289.29,291.21,284.08,285.91,53797.0
2020-05-18 09:50:00,285.69,286.14,283.1,284.99,52107.0,285.69,286.14,283.1,284.99,52107.0
2020-05-18 10:00:00,285.36,287.63,284.43,286.72,21345.0,285.36,287.63,284.43,286.72,21345.0
2020-05-18 10:10:00,286.72,288.19,286.3,287.78,26725.0,286.72,288.19,286.3,287.78,26725.0
2020-05-18 10:20:00,287.91,288.61,287.25,287.29,20147.0,287.91,288.61,287.25,287.29,20147.0
2020-05-18 10:30:00,287.48,288.1,286.96,287.88,18334.0,287.48,288.1,286.96,287.88,18334.0
2020-05-18 10:40:00,287.82,288.22,287.26,287.68,19625.0,287.82,288.22,287.26,287.68,19625.0
2020-05-18 10:50:00,287.67,289.34,287.6,289.31,21884.0,287.67,289.34,287.6,289.31,21884.0
2020-05-18 11:00:00,289.16,290.04,288.98,290.04,32959.0,289.16,290.04,288.98,290.04,32959.0
2020-05-18 11:10:00,290.16,290.2,289.35,290.01,39837.0,290.16,290.2,289.35,290.01,39837.0
2020-05-18 11:20:00,290.01,290.2,288.48,288.62,42057.0,290.01,290.2,288.48,288.62,42057.0
2020-05-18 11:30:00,288.54,289.28,288.33,288.33,11753.0,288.54,289.28,288.33,288.33,11753.0
2020-05-18 11:40:00,288.13,289.13,288.09,289.0,10014.0,288.13,289.13,288.09,289.0,10014.0
2020-05-18 11:50:00,289.14,289.17,287.13,287.44,15769.0,289.14,289.17,287.13,287.44,15769.0
2020-05-18 12:00:00,287.43,288.3,286.97,287.95,27874.0,287.43,288.3,286.97,287.95,27874.0
2020-05-18 12:10:00,287.85,287.98,287.18,287.66,23175.0,287.85,287.98,287.18,287.66,23175.0
2020-05-18 12:20:00,287.65,288.54,287.63,287.89,25717.0,287.65,288.54,287.63,287.89,25717.0
2020-05-18 12:30:00,287.94,288.29,286.66,286.69,12001.0,287.94,288.29,286.66,286.69,12001.0
2020-05-18 12:40:00,286.6,287.05,286.0,286.91,13225.0,286.6,287.05,286.0,286.91,13225.0
2020-05-18 12:50:00,287.13,287.32,286.13,286.13,8451.0,287.13,287.32,286.13,286.13,8451.0
2020-05-18 13:00:00,286.19,287.17,285.89,286.72,13217.0,286.19,287.17,285.89,286.72,13217.0
2020-05-18 13:10:00,286.7,286.78,286.1,286.41,12505.0,286.7,286.78,286.1,286.41,12505.0
2020-05-18 13:20:00,286.17,286.39,285.7,286.23,25833.0,286.17,286.39,285.7,286.23,25833.0
2020-05-18 13:30:00,286.1,286.28,285.6,285.75,11632.0,286.1,286.28,285.6,285.75,11632.0
2020-05-18 13:40:00,285.77,285.9,284.76,284.76,16066.0,285.77,285.9,284.76,284.76,16066.0
2020-05-18 13:50:00,284.69,285.06,283.75,284.17,28619.0,284.69,285.06,283.75,284.17,28619.0
2020-05-18 14:00:00,284.08,285.07,284.08,284.69,13337.0,284.08,285.07,284.08,284.69,13337.0
2020-05-18 14:10:00,284.7,285.96,284.4,285.96,19180.0,284.7,285.96,284.4,285.96,19180.0
2020-05-18 14:20:00,285.9,286.24,285.35,286.03,16405.0,285.9,286.24,285.35,286.03,16405.0
2020-05-18 14:30:00,286.05,286.15,285.04,285.34,11153.0,286.05,286.15,285.04,285.34,11153.0
2020-05-18 14:40:00,285.49,285.6,285.06,285.5,6728.0,285.49,285.6,285.06,285.5,6728.0
2020-05-18 14:50:00,285.44,285.44,284.0,284.09,18180.0,285.44,285.44,284.0,284.09,18180.0
2020-05-18 15:00:00,284.2,284.66,284.07,284.29,15280.0,284.2,284.66,284.07,284.29,15280.0
2020-05-18 15:10:00,284.22,284.22,283.42,283.56,17535.0,284.22,284.22,283.42,283.56,17535.0
2020-05-18 15:20:00,283.59,284.48,283.45,284.25,22107.0,283.59,284.48,283.45,284.25,22107.0
2020-05-18 15:30:00,284.32,285.25,284.32,284.78,25341.0,284.32,285.25,284.32,284.78,25341.0
2020-05-18 15:40:00,284.81,285.19,284.31,284.93,40420.0,284.81,285.19,284.31,284.93,40420.0
2020-05-18 15:50:00,285.0,285.41,283.24,284.12,143491.0,285.0,285.41,283.24,284.12,143491.0
2020-05-19 09:30:00,285.3,286.21,284.34,285.84,32992.0,285.3,286.21,284.34,285.84,32992.0
2020-05-19 09:40:00,286.17,287.03,285.27,286.97,25624.0,286.17,287.03,285.27,286.97,25624.0
2020-05-19 09:50:00,286.97,287.44,285.62,286.93,43747.0,286.97,287.44,285.62,286.93,43747.0
2020-05-19 10:00:00,286.64,288.41,285.53,285.75,33589.0,286.64,288.41,285.53,285.75,33589.0
2020-05-19 10:10:00,285.91,286.76,285.06,285.43,27462.0,285.91,286.76,285.06,285.43,27462.0
2020-05-19 10:20:00,285.31,285.49,284.17,284.5,13477.0,285.31,285.49,284.17,284.5,13477.0
2020-05-19 10:30:00,284.78,286.27,284.52,286.07,15131.0,284.78,286.27,284.52,286.07,15131.0
2020-05-19 10:40:00,285.88,286.02,284.85,285.04,13849.0,285.88,286.02,284.85,285.04,13849.0
2020-05-19 10:50:00,285.11,285.49,283.87,284.03,28803.0,285.11,285.49,283.87,284.03,28803.0
2020-05-19 11:00:00,283.87,283.89,282.42,283.67,12387.0,283.87,283.89,282.42,283.67,12387.0
2020-05-19 11:10:00,283.62,283.62,282.84,283.29,10698.0,283.62,283.62,282.84,283.29,10698.0
2020-05-19 11:20:00,283.19,283.19,281.78,282.05,8993.0,283.19,283.19,281.78,282.05,8993.0
2020-05-19 11:30:00,282.5,282.5,281.21,281.59,9704.0,282.5,282.5,281.21,281.59,9704.0
2020-05-19 11:40:00,281.58,282.68,281.46,282.68,9156.0,281.58,282.68,281.46,282.68,9156.0
2020-05-19 11:50:00,282.68,283.06,282.11,282.11,5839.0,282.68,283.06,282.11,282.11,5839.0
2020-05-19 12:00:00,282.05,282.16,281.57,282.09,11377.0,282.05,282.16,281.57,282.09,11377.0
2020-05-19 12:10:00,282.21,282.65,281.26,281.26,6087.0,282.21,282.65,281.26,281.26,6087.0
2020-05-19 12:20:00,281.47,282.07,281.4,281.8,7077.0,281.47,282.07,281.4,281.8,7077.0
2020-05-19 12:30:00,281.56,281.59,281.14,281.57,3939.0,281.56,281.59,281.14,281.57,3939.0
2020-05-19 12:40:00,281.47,282.52,281.46,282.51,4972.0,281.47,282.52,281.46,282.51,4972.0
2020-05-19 12:50:00,282.65,282.65,282.22,282.43,2710.0,282.65,282.65,282.22,282.43,2710.0
2020-05-19 13:00:00,282.19,282.84,282.19,282.84,14646.0,282.19,282.84,282.19,282.84,14646.0
2020-05-19 13:10:00,282.69,283.77,282.52,283.75,13590.0,282.69,283.77,282.52,283.75,13590.0
2020-05-19 13:20:00,283.78,284.91,283.64,284.74,26674.0,283.78,284.91,283.64,284.74,26674.0
2020-05-19 13:30:00,284.67,284.69,283.25,283.25,8027.0,284.67,284.69,283.25,283.25,8027.0
2020-05-19 13:40:00,283.3,284.25,283.29,284.01,24003.0,283.3,284.25,283.29,284.01,24003.0
2020-05-19 13:50:00,284.04,284.05,283.41,283.53,8308.0,284.04,284.05,283.41,283.53,8308.0
2020-05-19 14:00:00,283.43,284.8,283.43,284.55,12194.0,283.43,284.8,283.43,284.55,12194.0
2020-05-19 14:10:00,284.65,285.15,284.51,285.13,80381.0,284.65,285.15,284.51,285.13,80381.0
2020-05-19 14:20:00,285.0,285.13,284.62,284.83,7534.0,285.0,285.13,284.62,284.83,7534.0
2020-05-19 14:30:00,284.83,285.49,284.83,285.16,9258.0,284.83,285.49,284.83,285.16,9258.0
2020-05-19 14:40:00,285.11,285.39,284.71,285.39,5647.0,285.11,285.39,284.71,285.39,5647.0
2020-05-19 14:50:00,285.12,285.33,283.0,283.31,12253.0,285.12,285.33,283.0,283.31,12253.0
2020-05-19 15:00:00,283.23,285.0,282.97,284.66,28218.0,283.23,285.0,282.97,284.66,28218.0
2020-05-19 15:10:00,284.57,285.33,284.37,284.96,30072.0,284.57,285.33,284.37,284.96,30072.0
2020-05-19 15:20:00,284.93,285.36,284.46,285.29,26666.0,284.93,285.36,284.46,285.29,26666.0
2020-05-19 15:30:00,285.15,285.45,284.23,284.35,26618.0,285.15,285.45,284.23,284.35,26618.0
2020-05-19 15:40:00,284.22,284.88,284.1,284.24,19223.0,284.22,284.88,284.1,284.24,19223.0
2020-05-19 15:50:00,284.28,284.6,282.06,282.06,78093.0,284.28,284.6,282.06,282.06,78093.0
2020-05-20 09:30:00,284.81,285.99,282.13,283.37,68555.0,284.81,285.99,282.13,283.37,68555.0
2020-05-20 09:40:00,283.54,284.2,282.72,283.4,22589.0,283.54,284.2,282.72,283.4,22589.0
2020-05-20 09:50:00,283.4,284.67,282.93,284.06,67941.0,283.4,284.67,282.93,284.06,67941.0
2020-05-20 10:00:00,284.25,284.89,283.32,284.6,37701.0,284.25,284.89,283.32,284.6,37701.0
2020-05-20 10:10:00,284.86,285.68,284.04,284.59,42027.0,284.86,285.68,284.04,284.59,42027.0
2020-05-20 10:20:00,284.73,285.49,284.26,284.34,23739.0,284.73,285.49,284.26,284.34,23739.0
2020-05-20 10:30:00,284.26,285.21,283.7,284.85,20098.0,284.26,285.21,283.7,284.85,20098.0
2020-05-20 10:40:00,284.73,285.09,283.5,283.53,17863.0,284.73,285.09,283.5,283.53,17863.0
2020-05-20 10:50:00,283.51,284.61,283.51,284.61,25114.0,283.51,284.61,283.51,284.61,25114.0
2020-05-20 11:00:00,284.71,285.84,284.52,285.19,27180.0,284.71,285.84,284.52,285.19,27180.0
2020-05-20 11:10:00,285.3,285.3,284.22,284.22,15783.0,285.3,285.3,284.22,284.22,15783.0
2020-05-20 11:20:00,284.35,285.34,283.88,284.8,20181.0,284.35,285.34,283.88,284.8,20181.0
2020-05-20 11:30:00,284.91,285.47,284.86,285.1,26514.0,284.91,285.47,284.86,285.1,26514.0
2020-05-20 11:40:00,285.04,285.86,284.75,285.35,23077.0,285.04,285.86,284.75,285.35,23077.0
2020-05-20 11:50:00,285.35,285.41,284.79,285.01,9567.0,285.35,285.41,284.79,285.01,9567.0
2020-05-20 12:00:00,285.07,285.27,284.51,284.51,11744.0,285.07,285.27,284.51,284.51,11744.0
2020-05-20 12:10:00,284.5,285.06,283.89,283.89,20432.0,284.5,285.06,283.89,283.89,20432.0
2020-05-20 12:20:00,283.89,284.19,283.76,283.89,13816.0,283.89,284.19,283.76,283.89,13816.0
2020-05-20 12:30:00,283.88,284.1,283.8,283.8,10787.0,283.88,284.1,283.8,283.8,10787.0
2020-05-20 12:40:00,283.87,283.98,282.88,283.25,13402.0,283.87,283.98,282.88,283.25,13402.0
2020-05-20 12:50:00,283.18,283.52,282.92,283.52,9020.0,283.18,283.52,282.92,283.52,9020.0
2020-05-20 13:00:00,283.72,283.92,283.39,283.5,8930.0,283.72,283.92,283.39,283.5,8930.0
2020-05-20 13:10:00,283.8,284.01,283.38,283.57,17276.0,283.8,284.01,283.38,283.57,17276.0
2020-05-20 13:20:00,283.47,283.54,282.96,283.1,14277.0,283.47,283.54,282.96,283.1,14277.0
2020-05-20 13:30:00,283.06,284.05,282.77,284.05,29474.0,283.06,284.05,282.77,284.05,29474.0
2020-05-20 13:40:00,284.08,284.8,283.97,284.31,16194.0,284.08,284.8,283.97,284.31,16194.0
2020-05-20 13:50:00,284.21,284.23,283.82,283.88,9814.0,284.21,284.23,283.82,283.88,9814.0
2020-05-20 14:00:00,283.91,284.43,283.8,283.8,16091.0,283.91,284.43,283.8,283.8,16091.0
2020-05-20 14:10:00,283.9,284.04,282.89,283.74,14060.0,283.9,284.04,282.89,283.74,14060.0
2020-05-20 14:20:00,283.6,284.05,283.34,283.55,8348.0,283.6,284.05,283.34,283.55,8348.0
2020-05-20 14:30:00,283.43,284.07,283.33,284.0,8215.0,283.43,284.07,283.33,284.0,8215.0
2020-05-20 14:40:00,284.11,284.16,283.9,284.04,8208.0,284.11,284.16,283.9,284.04,8208.0
2020-05-20 14:50:00,283.85,284.45,283.76,283.93,17332.0,283.85,284.45,283.76,283.93,17332.0
2020-05-20 15:00:00,283.97,284.01,283.57,283.75,14101.0,283.97,284.01,283.57,283.75,14101.0
2020-05-20 15:10:00,283.79,283.79,283.01,283.33,16219.0,283.79,283.79,283.01,283.33,16219.0
2020-05-20 15:20:00,283.35,283.81,283.34,283.74,10712.0,283.35,283.81,283.34,283.74,10712.0
2020-05-20 15:30:00,283.76,284.03,283.46,283.94,16510.0,283.76,284.03,283.46,283.94,16510.0
2020-05-20 15:40:00,283.89,283.95,283.44,283.87,18103.0,283.89,283.95,283.44,283.87,18103.0
2020-05-20 15:50:00,283.75,284.97,283.68,284.54,92502.0,283.75,284.97,283.68,284.54,92502.0
2020-05-21 09:30:00,285.26,285.4,282.96,283.92,46697.0,285.26,285.4,282.96,283.92,46697.0
2020-05-21 09:40:00,284.08,284.99,283.2,284.18,20557.0,284.08,284.99,283.2,284.18,20557.0
2020-05-21 09:50:00,284.5,285.11,283.72,284.74,30069.0,284.5,285.11,283.72,284.74,30069.0
2020-05-21 10:00:00,284.56,284.56,282.17,282.55,37917.0,284.56,284.56,282.17,282.55,37917.0
2020-05-21 10:10:00,282.61,283.27,281.38,283.27,25485.0,282.61,283.27,281.38,283.27,25485.0
2020-05-21 10:20:00,283.29,284.15,283.12,283.12,19161.0,283.29,284.15,283.12,283.12,19161.0
2020-05-21 10:30:00,283.41,283.41,281.25,281.34,19972.0,283.41,283.41,281.25,281.34,19972.0
2020-05-21 10:40:00,281.46,282.72,281.38,282.47,27574.0,281.46,282.72,281.38,282.47,27574.0
2020-05-21 10:50:00,282.62,283.82,282.62,283.49,9782.0,282.62,283.82,282.62,283.49,9782.0
2020-05-21 11:00:00,283.48,283.48,282.2,282.4,15804.0,283.48,283.48,282.2,282.4,15804.0
2020-05-21 11:10:00,282.28,282.99,281.93,282.2,15207.0,282.28,282.99,281.93,282.2,15207.0
2020-05-21 11:20:00,282.31,283.09,282.2,282.77,14520.0,282.31,283.09,282.2,282.77,14520.0
2020-05-21 11:30:00,282.78,283.56,282.55,283.56,14030.0,282.78,283.56,282.55,283.56,14030.0
2020-05-21 11:40:00,283.72,283.9,283.1,283.33,13881.0,283.72,283.9,283.1,283.33,13881.0
2020-05-21 11:50:00,283.18,283.26,282.61,282.77,10554.0,283.18,283.26,282.61,282.77,10554.0
2020-05-21 12:00:00,282.83,284.39,282.83,283.71,15473.0,282.83,284.39,282.83,283.71,15473.0
2020-05-21 12:10:00,283.65,284.04,283.31,283.73,10540.0,283.65,284.04,283.31,283.73,10540.0
2020-05-21 12:20:00,283.64,284.03,283.2,283.34,10759.0,283.64,284.03,283.2,283.34,10759.0
2020-05-21 12:30:00,283.18,283.36,282.3,282.38,10468.0,283.18,283.36,282.3,282.38,10468.0
2020-05-21 12:40:00,282.52,283.37,282.44,283.02,6439.0,282.52,283.37,282.44,283.02,6439.0
2020-05-21 12:50:00,282.96,283.37,282.77,283.24,8363.0,282.96,283.37,282.77,283.24,8363.0
2020-05-21 13:00:00,283.39,284.18,283.07,283.55,6903.0,283.39,284.18,283.07,283.55,6903.0
2020-05-21 13:10:00,283.72,283.89,283.38,283.66,9370.0,283.72,283.89,283.38,283.66,9370.0
2020-05-21 13:20:00,283.65,283.99,283.54,283.99,7000.0,283.65,283.99,283.54,283.99,7000.0
2020-05-21 13:30:00,283.99,284.18,283.59,284.15,11307.0,283.99,284.18,283.59,284.15,11307.0
2020-05-21 13:40:00,283.97,284.67,283.59,284.38,11580.0,283.97,284.67,283.59,284.38,11580.0
2020-05-21 13:50:00,284.29,284.52,283.51,283.65,12196.0,284.29,284.52,283.51,283.65,12196.0
2020-05-21 14:00:00,283.62,285.23,283.18,284.78,30578.0,283.62,285.23,283.18,284.78,30578.0
2020-05-21 14:10:00,284.83,284.89,284.39,284.65,16632.0,284.83,284.89,284.39,284.65,16632.0
2020-05-21 14:20:00,284.67,284.82,284.34,284.71,23735.0,284.67,284.82,284.34,284.71,23735.0
2020-05-21 14:30:00,284.79,284.79,283.88,284.5,17941.0,284.79,284.79,283.88,284.5,17941.0
2020-05-21 14:40:00,284.5,284.63,284.07,284.47,25701.0,284.5,284.63,284.07,284.47,25701.0
2020-05-21 14:50:00,284.56,284.91,284.39,284.8,25494.0,284.56,284.91,284.39,284.8,25494.0
2020-05-21 15:00:00,284.76,285.05,284.16,284.86,48571.0,284.76,285.05,284.16,284.86,48571.0
2020-05-21 15:10:00,284.88,285.4,284.59,285.31,23097.0,284.88,285.4,284.59,285.31,23097.0
2020-05-21 15:20:00,285.28,285.38,284.72,284.77,24330.0,285.28,285.38,284.72,284.77,24330.0
2020-05-21 15:30:00,284.92,284.96,284.14,284.77,14323.0,284.92,284.96,284.14,284.77,14323.0
2020-05-21 15:40:00,284.77,284.9,284.27,284.68,27460.0,284.77,284.9,284.27,284.68,27460.0
2020-05-21 15:50:00,284.72,285.15,284.43,284.5,75186.0,284.72,285.15,284.43,284.5,75186.0
2020-05-22 09:30:00,284.26,284.47,281.6,281.67,33571.0,284.26,284.47,281.6,281.67,33571.0
2020-05-22 09:40:00,281.65,283.8,281.51,282.64,15386.0,281.65,283.8,281.51,282.64,15386.0
2020-05-22 09:50:00,282.64,284.18,282.44,284.01,25726.0,282.64,284.18,282.44,284.01,25726.0
2020-05-22 10:00:00,283.6,285.11,283.5,284.63,15828.0,283.6,285.11,283.5,284.63,15828.0
2020-05-22 10:10:00,284.63,285.17,284.34,284.67,20773.0,284.63,285.17,284.34,284.67,20773.0
2020-05-22 10:20:00,284.9,285.15,284.4,284.76,12697.0,284.9,285.15,284.4,284.76,12697.0
2020-05-22 10:30:00,284.77,284.9,284.25,284.71,9812.0,284.77,284.9,284.25,284.71,9812.0
2020-05-22 10:40:00,285.07,285.31,284.7,284.78,7854.0,285.07,285.31,284.7,284.78,7854.0
2020-05-22 10:50:00,284.62,284.97,283.63,283.72,13798.0,284.62,284.97,283.63,283.72,13798.0
2020-05-22 11:00:00,283.72,284.05,283.28,284.01,9608.0,283.72,284.05,283.28,284.01,9608.0
2020-05-22 11:10:00,283.87,284.59,283.87,284.52,12109.0,283.87,284.59,283.87,284.52,12109.0
2020-05-22 11:20:00,284.84,285.43,284.65,285.24,8030.0,284.84,285.43,284.65,285.24,8030.0
2020-05-22 11:30:00,285.23,285.57,284.98,285.31,27089.0,285.23,285.57,284.98,285.31,27089.0
2020-05-22 11:40:00,285.39,286.0,285.0,285.0,12060.0,285.39,286.0,285.0,285.0,12060.0
2020-05-22 11:50:00,284.97,285.84,284.75,285.4,18386.0,284.97,285.84,284.75,285.4,18386.0
2020-05-22 12:00:00,285.54,285.63,285.09,285.11,11264.0,285.54,285.63,285.09,285.11,11264.0
2020-05-22 12:10:00,285.14,285.34,285.08,285.16,5811.0,285.14,285.34,285.08,285.16,5811.0
2020-05-22 12:20:00,285.27,285.7,285.19,285.48,11437.0,285.27,285.7,285.19,285.48,11437.0
2020-05-22 12:30:00,285.5,285.86,285.15,285.72,12155.0,285.5,285.86,285.15,285.72,12155.0
2020-05-22 12:40:00,285.8,285.85,285.34,285.34,7400.0,285.8,285.85,285.34,285.34,7400.0
2020-05-22 12:50:00,285.29,285.59,284.95,285.29,8673.0,285.29,285.59,284.95,285.29,8673.0
2020-05-22 13:00:00,285.33,285.75,285.22,285.57,7720.0,285.33,285.75,285.22,285.57,7720.0
2020-05-22 13:10:00,285.36,285.47,285.05,285.42,13025.0,285.36,285.47,285.05,285.42,13025.0
2020-05-22 13:20:00,285.49,285.76,285.36,285.57,9491.0,285.49,285.76,285.36,285.57,9491.0
2020-05-22 13:30:00,285.48,285.56,285.05,285.22,9049.0,285.48,285.56,285.05,285.22,9049.0
2020-05-22 13:40:00,285.22,285.36,285.04,285.15,10503.0,285.22,285.36,285.04,285.15,10503.0
2020-05-22 13:50:00,285.12,285.48,284.67,285.31,16598.0,285.12,285.48,284.67,285.31,16598.0
2020-05-22 14:00:00,285.32,285.43,285.11,285.29,14357.0,285.32,285.43,285.11,285.29,14357.0
2020-05-22 14:10:00,285.22,285.33,285.12,285.31,8333.0,285.22,285.33,285.12,285.31,8333.0
2020-05-22 14:20:00,285.26,285.45,285.15,285.44,10586.0,285.26,285.45,285.15,285.44,10586.0
2020-05-22 14:30:00,285.38,285.89,285.16,285.85,14150.0,285.38,285.89,285.16,285.85,14150.0
2020-05-22 14:40:00,285.81,285.86,284.79,284.79,17931.0,285.81,285.86,284.79,284.79,17931.0
2020-05-22 14:50:00,284.84,285.06,284.45,284.84,15825.0,284.84,285.06,284.45,284.84,15825.0
2020-05-22 15:00:00,284.77,285.07,284.6,285.07,12201.0,284.77,285.07,284.6,285.07,12201.0
2020-05-22 15:10:00,284.91,285.06,284.47,284.56,13768.0,284.91,285.06,284.47,284.56,13768.0
2020-05-22 15:20:00,284.59,284.94,284.0,284.56,15439.0,284.59,284.94,284.0,284.56,15439.0
2020-05-22 15:30:00,284.68,284.9,284.24,284.25,23060.0,284.68,284.9,284.24,284.25,23060.0
2020-05-22 15:40:00,284.22,284.58,284.02,284.23,39761.0,284.22,284.58,284.02,284.23,39761.0
2020-05-22 15:50:00,284.23,285.42,283.35,285.16,125643.0,284.23,285.42,283.35,285.16,125643.0
2020-05-26 09:30:00,287.71,288.5,283.03,283.82,85246.0,287.71,288.5,283.03,283.82,85246.0
2020-05-26 09:40:00,283.84,284.57,281.5,281.78,41715.0,283.84,284.57,281.5,281.78,41715.0
2020-05-26 09:50:00,281.75,282.44,280.36,282.11,41967.0,281.75,282.44,280.36,282.11,41967.0
2020-05-26 10:00:00,282.28,283.68,281.95,283.24,36105.0,282.28,283.68,281.95,283.24,36105.0
2020-05-26 10:10:00,283.26,283.89,281.89,281.89,44662.0,283.26,283.89,281.89,281.89,44662.0
2020-05-26 10:20:00,282.01,282.4,281.36,281.63,43763.0,282.01,282.4,281.36,281.63,43763.0
2020-05-26 10:30:00,281.49,281.5,280.52,280.52,38677.0,281.49,281.5,280.52,280.52,38677.0
2020-05-26 10:40:00,280.56,280.6,279.01,279.39,43385.0,280.56,280.6,279.01,279.39,43385.0
2020-05-26 10:50:00,279.48,280.65,279.21,280.18,91756.0,279.48,280.65,279.21,280.18,91756.0
2020-05-26 11:00:00,280.14,280.29,278.5,279.57,39354.0,280.14,280.29,278.5,279.57,39354.0
2020-05-26 11:10:00,279.42,280.0,278.83,279.13,22259.0,279.42,280.0,278.83,279.13,22259.0
2020-05-26 11:20:00,279.11,279.25,277.54,277.75,18499.0,279.11,279.25,277.54,277.75,18499.0
2020-05-26 11:30:00,277.72,278.12,277.11,277.78,37887.0,277.72,278.12,277.11,277.78,37887.0
2020-05-26 11:40:00,277.94,277.99,276.08,276.41,19701.0,277.94,277.99,276.08,276.41,19701.0
2020-05-26 11:50:00,276.53,277.12,276.28,277.12,41626.0,276.53,277.12,276.28,277.12,41626.0
2020-05-26 12:00:00,277.21,277.21,276.6,277.0,24440.0,277.21,277.21,276.6,277.0,24440.0
2020-05-26 12:10:00,277.01,277.37,276.36,276.43,38850.0,277.01,277.37,276.36,276.43,38850.0
2020-05-26 12:20:00,276.26,276.62,275.33,275.33,39791.0,276.26,276.62,275.33,275.33,39791.0
2020-05-26 12:30:00,275.41,275.79,275.17,275.61,72392.0,275.41,275.79,275.17,275.61,72392.0
2020-05-26 12:40:00,275.6,275.64,274.77,275.05,44553.0,275.6,275.64,274.77,275.05,44553.0
2020-05-26 12:50:00,275.14,275.78,273.81,274.38,59018.0,275.14,275.78,273.81,274.38,59018.0
2020-05-26 13:00:00,274.42,274.67,273.56,273.82,27960.0,274.42,274.67,273.56,273.82,27960.0
2020-05-26 13:10:00,273.87,273.97,273.48,273.78,27588.0,273.87,273.97,273.48,273.78,27588.0
2020-05-26 13:20:00,273.73,275.27,273.46,275.15,21565.0,273.73,275.27,273.46,275.15,21565.0
2020-05-26 13:30:00,275.13,275.53,274.57,274.58,30384.0,275.13,275.53,274.57,274.58,30384.0
2020-05-26 13:40:00,274.58,275.32,274.57,274.92,18913.0,274.58,275.32,274.57,274.92,18913.0
2020-05-26 13:50:00,275.07,275.88,274.5,275.81,23633.0,275.07,275.88,274.5,275.81,23633.0
2020-05-26 14:00:00,275.88,275.96,274.86,275.32,25173.0,275.88,275.96,274.86,275.32,25173.0
2020-05-26 14:10:00,275.31,275.62,274.87,275.11,33770.0,275.31,275.62,274.87,275.11,33770.0
2020-05-26 14:20:00,275.19,275.76,275.02,275.19,25219.0,275.19,275.76,275.02,275.19,25219.0
2020-05-26 14:30:00,275.24,275.57,274.68,274.71,24214.0,275.24,275.57,274.68,274.71,24214.0
2020-05-26 14:40:00,274.71,274.76,273.0,273.09,54489.0,274.71,274.76,273.0,273.09,54489.0
2020-05-26 14:50:00,273.17,273.29,272.68,272.85,32197.0,273.17,273.29,272.68,272.85,32197.0
2020-05-26 15:00:00,272.85,272.86,271.0,271.36,48941.0,272.85,272.86,271.0,271.36,48941.0
2020-05-26 15:10:00,271.32,271.38,270.26,270.31,90405.0,271.32,271.38,270.26,270.31,90405.0
2020-05-26 15:20:00,270.43,270.67,269.65,270.22,92491.0,270.43,270.67,269.65,270.22,92491.0
2020-05-26 15:30:00,270.18,271.05,269.5,270.26,52811.0,270.18,271.05,269.5,270.26,52811.0
2020-05-26 15:40:00,270.29,270.34,266.0,266.5,119990.0,270.29,270.34,266.0,266.5,119990.0
2020-05-26 15:50:00,266.59,267.24,264.41,266.73,353706.0,266.59,267.24,264.41,266.73,353706.0
2020-05-27 09:30:00,264.24,264.38,255.18,257.52,185883.0,264.24,264.38,255.18,257.52,185883.0
2020-05-27 09:40:00,257.6,259.31,254.41,254.8,98736.0,257.6,259.31,254.41,254.8,98736.0
2020-05-27 09:50:00,254.79,257.06,254.55,256.43,74141.0,254.79,257.06,254.55,256.43,74141.0
2020-05-27 10:00:00,256.64,262.84,255.82,262.42,57207.0,256.64,262.84,255.82,262.42,57207.0
2020-05-27 10:10:00,262.68,263.15,260.72,261.78,69428.0,262.68,263.15,260.72,261.78,69428.0
2020-05-27 10:20:00,262.03,263.95,260.67,263.95,39942.0,262.03,263.95,260.67,263.95,39942.0
2020-05-27 10:30:00,263.84,264.85,262.2,262.21,43246.0,263.84,264.85,262.2,262.21,43246.0
2020-05-27 10:40:00,262.5,262.68,260.3,261.27,47153.0,262.5,262.68,260.3,261.27,47153.0
2020-05-27 10:50:00,261.57,262.91,260.84,260.84,30764.0,261.57,262.91,260.84,260.84,30764.0
2020-05-27 11:00:00,260.7,261.27,259.22,260.92,33786.0,260.7,261.27,259.22,260.92,33786.0
2020-05-27 11:10:00,260.91,260.94,259.44,260.74,33398.0,260.91,260.94,259.44,260.74,33398.0
2020-05-27 11:20:00,260.87,262.93,260.7,262.0,31965.0,260.87,262.93,260.7,262.0,31965.0
2020-05-27 11:30:00,262.17,263.46,260.48,261.75,33726.0,262.17,263.46,260.48,261.75,33726.0
2020-05-27 11:40:00,261.86,264.54,261.59,263.98,28968.0,261.86,264.54,261.59,263.98,28968.0
2020-05-27 11:50:00,263.85,264.99,263.76,264.97,29603.0,263.85,264.99,263.76,264.97,29603.0
2020-05-27 12:00:00,264.97,266.42,264.43,265.53,44584.0,264.97,266.42,264.43,265.53,44584.0
2020-05-27 12:10:00,265.53,266.74,265.27,266.57,23512.0,265.53,266.74,265.27,266.57,23512.0
2020-05-27 12:20:00,266.63,266.9,265.68,266.65,22840.0,266.63,266.9,265.68,266.65,22840.0
2020-05-27 12:30:00,266.88,268.82,266.76,268.82,30680.0,266.88,268.82,266.76,268.82,30680.0
2020-05-27 12:40:00,268.63,271.3,268.41,271.3,135132.0,268.63,271.3,268.41,271.3,135132.0
2020-05-27 12:50:00,271.19,271.54,270.0,270.75,59500.0,271.19,271.54,270.0,270.75,59500.0
2020-05-27 13:00:00,270.72,272.1,269.95,270.9,50731.0,270.72,272.1,269.95,270.9,50731.0
2020-05-27 13:10:00,270.87,272.3,270.54,272.09,25423.0,270.87,272.3,270.54,272.09,25423.0
2020-05-27 13:20:00,272.19,272.99,271.74,271.97,33867.0,272.19,272.99,271.74,271.97,33867.0
2020-05-27 13:30:00,272.19,272.6,270.88,272.46,33518.0,272.19,272.6,270.88,272.46,33518.0
2020-05-27 13:40:00,272.37,272.48,271.49,272.15,24629.0,272.37,272.48,271.49,272.15,24629.0
2020-05-27 13:50:00,272.25,273.38,272.12,273.27,25214.0,272.25,273.38,272.12,273.27,25214.0
2020-05-27 14:00:00,273.17,274.41,273.16,273.82,29617.0,273.17,274.41,273.16,273.82,29617.0
2020-05-27 14:10:00,273.95,274.75,273.27,274.65,27793.0,273.95,274.75,273.27,274.65,27793.0
2020-05-27 14:20:00,274.67,274.72,272.71,273.45,35315.0,274.67,274.72,272.71,273.45,35315.0
2020-05-27 14:30:00,273.35,273.46,272.18,272.21,22238.0,273.35,273.46,272.18,272.21,22238.0
2020-05-27 14:40:00,272.06,273.42,272.06,273.33,21173.0,272.06,273.42,272.06,273.33,21173.0
2020-05-27 14:50:00,273.28,274.45,273.16,274.26,26678.0,273.28,274.45,273.16,274.26,26678.0
2020-05-27 15:00:00,274.26,274.83,273.95,274.4,25567.0,274.26,274.83,273.95,274.4,25567.0
2020-05-27 15:10:00,274.48,275.38,274.13,275.38,31154.0,274.48,275.38,274.13,275.38,31154.0
2020-05-27 15:20:00,275.36,275.94,275.18,275.77,38803.0,275.36,275.94,275.18,275.77,38803.0
2020-05-27 15:30:00,275.73,276.87,275.36,276.77,51908.0,275.73,276.87,275.36,276.77,51908.0
2020-05-27 15:40:00,276.82,277.14,276.14,276.88,73046.0,276.82,277.14,276.14,276.88,73046.0
2020-05-27 15:50:00,276.97,278.69,276.89,278.54,254190.0,276.97,278.69,276.89,278.54,254190.0
2020-05-28 09:30:00,276.27,281.39,276.27,279.58,74939.0,276.27,281.39,276.27,279.58,74939.0
2020-05-28 09:40:00,279.39,280.64,277.08,277.51,26794.0,279.39,280.64,277.08,277.51,26794.0
2020-05-28 09:50:00,277.8,278.21,276.06,277.58,59318.0,277.8,278.21,276.06,277.58,59318.0
2020-05-28 10:00:00,277.6,278.78,277.07,278.3,48238.0,277.6,278.78,277.07,278.3,48238.0
2020-05-28 10:10:00,278.15,279.5,277.13,277.4,60131.0,278.15,279.5,277.13,277.4,60131.0
2020-05-28 10:20:00,277.31,279.5,277.15,279.24,25939.0,277.31,279.5,277.15,279.24,25939.0
2020-05-28 10:30:00,279.5,280.3,278.76,280.3,23329.0,279.5,280.3,278.76,280.3,23329.0
2020-05-28 10:40:00,280.27,280.62,279.0,279.63,25845.0,280.27,280.62,279.0,279.63,25845.0
2020-05-28 10:50:00,279.61,280.61,279.54,280.61,18301.0,279.61,280.61,279.54,280.61,18301.0
2020-05-28 11:00:00,280.98,282.09,280.48,280.55,34971.0,280.98,282.09,280.48,280.55,34971.0
2020-05-28 11:10:00,280.54,281.14,280.0,280.0,20444.0,280.54,281.14,280.0,280.0,20444.0
2020-05-28 11:20:00,279.83,280.62,279.1,280.62,19142.0,279.83,280.62,279.1,280.62,19142.0
2020-05-28 11:30:00,280.6,281.13,279.87,280.3,16387.0,280.6,281.13,279.87,280.3,16387.0
2020-05-28 11:40:00,280.3,281.58,280.24,280.86,13650.0,280.3,281.58,280.24,280.86,13650.0
2020-05-28 11:50:00,280.85,281.83,280.71,281.83,15771.0,280.85,281.83,280.71,281.83,15771.0
2020-05-28 12:00:00,281.78,282.07,281.1,281.21,17754.0,281.78,282.07,281.1,281.21,17754.0
2020-05-28 12:10:00,281.1,282.07,280.75,281.99,9903.0,281.1,282.07,280.75,281.99,9903.0
2020-05-28 12:20:00,281.93,282.19,281.62,282.16,15925.0,281.93,282.19,281.62,282.16,15925.0
2020-05-28 12:30:00,282.18,282.79,282.18,282.52,19450.0,282.18,282.79,282.18,282.52,19450.0
2020-05-28 12:40:00,282.66,283.28,282.59,282.97,10248.0,282.66,283.28,282.59,282.97,10248.0
2020-05-28 12:50:00,282.91,283.6,282.85,282.89,9727.0,282.91,283.6,282.85,282.89,9727.0
2020-05-28 13:00:00,283.05,283.27,282.55,283.0,11644.0,283.05,283.27,282.55,283.0,11644.0
2020-05-28 13:10:00,283.01,283.38,282.83,283.33,11475.0,283.01,283.38,282.83,283.33,11475.0
2020-05-28 13:20:00,283.42,283.73,282.55,283.11,12133.0,283.42,283.73,282.55,283.11,12133.0
2020-05-28 13:30:00,283.12,283.2,282.61,282.78,12340.0,283.12,283.2,282.61,282.78,12340.0
2020-05-28 13:40:00,282.87,282.87,281.62,282.39,12558.0,282.87,282.87,281.62,282.39,12558.0
2020-05-28 13:50:00,282.31,282.55,281.56,282.07,12304.0,282.31,282.55,281.56,282.07,12304.0
2020-05-28 14:00:00,282.11,282.91,281.65,281.65,31244.0,282.11,282.91,281.65,281.65,31244.0
2020-05-28 14:10:00,281.65,282.16,281.28,281.99,15184.0,281.65,282.16,281.28,281.99,15184.0
2020-05-28 14:20:00,281.98,282.4,281.25,281.46,14867.0,281.98,282.4,281.25,281.46,14867.0
2020-05-28 14:30:00,281.46,281.99,281.4,281.67,15198.0,281.46,281.99,281.4,281.67,15198.0
2020-05-28 14:40:00,281.69,281.69,280.63,280.8,18177.0,281.69,281.69,280.63,280.8,18177.0
2020-05-28 14:50:00,280.78,280.82,280.11,280.81,21736.0,280.78,280.82,280.11,280.81,21736.0
2020-05-28 15:00:00,280.65,280.85,280.08,280.13,23678.0,280.65,280.85,280.08,280.13,23678.0
2020-05-28 15:10:00,280.08,280.72,278.52,278.86,35813.0,280.08,280.72,278.52,278.86,35813.0
2020-05-28 15:20:00,278.92,279.58,278.4,278.59,30623.0,278.92,279.58,278.4,278.59,30623.0
2020-05-28 15:30:00,278.63,279.16,278.22,278.57,38500.0,278.63,279.16,278.22,278.57,38500.0
2020-05-28 15:40:00,278.4,278.4,277.16,277.3,67150.0,278.4,278.4,277.16,277.3,67150.0
2020-05-28 15:50:00,277.26,278.64,276.36,277.39,173332.0,277.26,278.64,276.36,277.39,173332.0
2020-05-29 09:30:00,281.35,282.28,279.21,280.32,60093.0,281.35,282.28,279.21,280.32,60093.0
2020-05-29 09:40:00,280.22,282.34,280.13,281.32,22590.0,280.22,282.34,280.13,281.32,22590.0
2020-05-29 09:50:00,281.38,282.28,280.82,282.07,23128.0,281.38,282.28,280.82,282.07,23128.0
2020-05-29 10:00:00,282.08,284.14,281.7,281.81,33640.0,282.08,284.14,281.7,281.81,33640.0
2020-05-29 10:10:00,281.81,281.82,278.48,278.62,19501.0,281.81,281.82,278.48,278.62,19501.0
2020-05-29 10:20:00,278.31,278.6,276.9,278.02,20119.0,278.31,278.6,276.9,278.02,20119.0
2020-05-29 10:30:00,278.02,280.27,277.96,280.27,19545.0,278.02,280.27,277.96,280.27,19545.0
2020-05-29 10:40:00,280.09,280.09,277.38,277.4,21405.0,280.09,280.09,277.38,277.4,21405.0
2020-05-29 10:50:00,277.37,278.41,277.29,278.21,29474.0,277.37,278.41,277.29,278.21,29474.0
2020-05-29 11:00:00,278.24,278.36,276.04,277.67,35872.0,278.24,278.36,276.04,277.67,35872.0
2020-05-29 11:10:00,277.69,279.18,277.69,278.92,33806.0,277.69,279.18,277.69,278.92,33806.0
2020-05-29 11:20:00,278.94,279.04,277.18,278.05,19299.0,278.94,279.04,277.18,278.05,19299.0
2020-05-29 11:30:00,278.14,278.49,277.49,278.49,17771.0,278.14,278.49,277.49,278.49,17771.0
2020-05-29 11:40:00,278.53,279.62,278.23,279.41,26985.0,278.53,279.62,278.23,279.41,26985.0
2020-05-29 11:50:00,279.38,279.81,278.95,279.17,12231.0,279.38,279.81,278.95,279.17,12231.0
2020-05-29 12:00:00,279.35,280.15,279.3,279.63,17177.0,279.35,280.15,279.3,279.63,17177.0
2020-05-29 12:10:00,279.61,279.78,278.15,278.24,24333.0,279.61,279.78,278.15,278.24,24333.0
2020-05-29 12:20:00,278.17,278.7,277.92,278.66,21017.0,278.17,278.7,277.92,278.66,21017.0
2020-05-29 12:30:00,278.57,278.65,277.3,278.03,17924.0,278.57,278.65,277.3,278.03,17924.0
2020-05-29 12:40:00,278.16,278.28,277.2,277.44,21698.0,278.16,278.28,277.2,277.44,21698.0
2020-05-29 12:50:00,277.3,278.81,276.21,278.32,24822.0,277.3,278.81,276.21,278.32,24822.0
2020-05-29 13:00:00,278.42,278.56,277.2,277.88,16939.0,278.42,278.56,277.2,277.88,16939.0
2020-05-29 13:10:00,277.81,278.56,277.78,278.06,12080.0,277.81,278.56,277.78,278.06,12080.0
2020-05-29 13:20:00,277.97,278.12,277.24,277.76,16897.0,277.97,278.12,277.24,277.76,16897.0
2020-05-29 13:30:00,277.65,278.0,277.12,277.57,10799.0,277.65,278.0,277.12,277.57,10799.0
2020-05-29 13:40:00,277.51,277.97,277.21,277.97,16013.0,277.51,277.97,277.21,277.97,16013.0
2020-05-29 13:50:00,277.88,278.28,277.58,277.99,12686.0,277.88,278.28,277.58,277.99,12686.0
2020-05-29 14:00:00,277.98,279.7,277.76,279.7,24619.0,277.98,279.7,277.76,279.7,24619.0
2020-05-29 14:10:00,279.53,279.77,278.65,279.32,22551.0,279.53,279.77,278.65,279.32,22551.0
2020-05-29 14:20:00,279.43,279.75,278.87,279.05,19473.0,279.43,279.75,278.87,279.05,19473.0
2020-05-29 14:30:00,279.11,279.23,278.34,278.46,17269.0,279.11,279.23,278.34,278.46,17269.0
2020-05-29 14:40:00,278.54,278.9,277.97,277.98,17365.0,278.54,278.9,277.97,277.98,17365.0
2020-05-29 14:50:00,277.92,279.44,276.32,279.29,32676.0,277.92,279.44,276.32,279.29,32676.0
2020-05-29 15:00:00,279.57,280.79,279.54,280.52,31170.0,279.57,280.79,279.54,280.52,31170.0
2020-05-29 15:10:00,280.51,281.46,280.3,281.28,23902.0,280.51,281.46,280.3,281.28,23902.0
2020-05-29 15:20:00,281.29,282.87,281.29,281.88,32288.0,281.29,282.87,281.29,281.88,32288.0
2020-05-29 15:30:00,281.88,283.71,281.78,283.6,31650.0,281.88,283.71,281.78,283.6,31650.0
2020-05-29 15:40:00,283.66,284.58,283.48,283.52,72929.0,283.66,284.58,283.48,283.52,72929.0
2020-05-29 15:50:00,283.56,289.44,283.56,287.96,306350.0,283.56,289.44,283.56,287.96,306350.0
2020-06-01 09:30:00,285.39,287.95,284.0,284.0,58875.0,285.39,287.95,284.0,284.0,58875.0
2020-06-01 09:40:00,284.25,288.73,283.9,286.05,62921.0,284.25,288.73,283.9,286.05,62921.0
2020-06-01 09:50:00,285.5,286.43,284.29,284.38,43295.0,285.5,286.43,284.29,284.38,43295.0
2020-06-01 10:00:00,284.57,286.66,283.96,285.92,63338.0,284.57,286.66,283.96,285.92,63338.0
2020-06-01 10:10:00,285.84,286.05,284.68,284.91,64572.0,285.84,286.05,284.68,284.91,64572.0
2020-06-01 10:20:00,284.91,285.53,284.43,284.96,59882.0,284.91,285.53,284.43,284.96,59882.0
2020-06-01 10:30:00,284.97,285.89,284.27,285.6,81956.0,284.97,285.89,284.27,285.6,81956.0
2020-06-01 10:40:00,285.63,285.8,284.49,284.57,26375.0,285.63,285.8,284.49,284.57,26375.0
2020-06-01 10:50:00,284.61,285.21,284.29,284.98,24624.0,284.61,285.21,284.29,284.98,24624.0
2020-06-01 11:00:00,285.14,287.42,285.08,285.14,54766.0,285.14,287.42,285.08,285.14,54766.0
2020-06-01 11:10:00,284.91,285.48,284.22,284.7,24910.0,284.91,285.48,284.22,284.7,24910.0
2020-06-01 11:20:00,284.76,284.81,283.82,284.81,25193.0,284.76,284.81,283.82,284.81,25193.0
2020-06-01 11:30:00,284.5,285.81,284.47,285.2,18796.0,284.5,285.81,284.47,285.2,18796.0
2020-06-01 11:40:00,285.29,285.98,285.1,285.84,12534.0,285.29,285.98,285.1,285.84,12534.0
2020-06-01 11:50:00,285.66,285.78,284.78,285.32,20568.0,285.66,285.78,284.78,285.32,20568.0
2020-06-01 12:00:00,285.34,285.36,284.67,284.98,12388.0,285.34,285.36,284.67,284.98,12388.0
2020-06-01 12:10:00,284.97,286.23,284.97,285.99,21513.0,284.97,286.23,284.97,285.99,21513.0
2020-06-01 12:20:00,285.87,286.42,285.87,286.15,16873.0,285.87,286.42,285.87,286.15,16873.0
2020-06-01 12:30:00,286.16,286.26,285.64,286.17,11761.0,286.16,286.26,285.64,286.17,11761.0
2020-06-01 12:40:00,286.25,286.8,286.03,286.8,11824.0,286.25,286.8,286.03,286.8,11824.0
2020-06-01 12:50:00,286.92,287.08,285.88,286.0,14440.0,286.92,287.08,285.88,286.0,14440.0
2020-06-01 13:00:00,286.07,287.0,285.84,286.67,14854.0,286.07,287.0,285.84,286.67,14854.0
2020-06-01 13:10:00,286.62,286.8,286.32,286.43,17049.0,286.62,286.8,286.32,286.43,17049.0
2020-06-01 13:20:00,286.34,286.79,286.19,286.43,8308.0,286.34,286.79,286.19,286.43,8308.0
2020-06-01 13:30:00,286.43,286.73,286.11,286.55,8803.0,286.43,286.73,286.11,286.55,8803.0
2020-06-01 13:40:00,286.35,286.43,285.85,285.89,11184.0,286.35,286.43,285.85,285.89,11184.0
2020-06-01 13:50:00,286.01,286.48,285.61,286.33,7479.0,286.01,286.48,285.61,286.33,7479.0
2020-06-01 14:00:00,286.23,286.57,286.11,286.29,9668.0,286.23,286.57,286.11,286.29,9668.0
2020-06-01 14:10:00,286.41,286.74,286.09,286.32,13056.0,286.41,286.74,286.09,286.32,13056.0
2020-06-01 14:20:00,286.43,287.26,286.24,286.82,13053.0,286.43,287.26,286.24,286.82,13053.0
2020-06-01 14:30:00,286.81,287.43,286.67,287.07,14269.0,286.81,287.43,286.67,287.07,14269.0
2020-06-01 14:40:00,287.02,287.08,286.43,286.58,10319.0,287.02,287.08,286.43,286.58,10319.0
2020-06-01 14:50:00,286.57,286.65,285.86,286.19,13955.0,286.57,286.65,285.86,286.19,13955.0
2020-06-01 15:00:00,286.17,286.17,285.25,285.62,27231.0,286.17,286.17,285.25,285.62,27231.0
2020-06-01 15:10:00,285.46,285.64,285.09,285.46,28138.0,285.46,285.64,285.09,285.46,28138.0
2020-06-01 15:20:00,285.46,286.02,285.32,285.83,19512.0,285.46,286.02,285.32,285.83,19512.0
2020-06-01 15:30:00,285.79,286.0,285.15,285.48,18353.0,285.79,286.0,285.15,285.48,18353.0
2020-06-01 15:40:00,285.4,286.26,285.31,286.07,31660.0,285.4,286.26,285.31,286.07,31660.0
2020-06-01 15:50:00,286.03,287.5,285.99,286.61,113570.0,286.03,287.5,285.99,286.61,113570.0
2020-06-02 09:30:00,284.44,286.18,283.07,283.47,41661.0,284.44,286.18,283.07,283.47,41661.0
2020-06-02 09:40:00,283.56,284.2,282.56,283.95,29038.0,283.56,284.2,282.56,283.95,29038.0
2020-06-02 09:50:00,283.5,285.66,283.5,285.62,28385.0,283.5,285.66,283.5,285.62,28385.0
2020-06-02 10:00:00,285.58,286.0,284.23,284.42,33629.0,285.58,286.0,284.23,284.42,33629.0
2020-06-02 10:10:00,284.26,284.27,282.68,283.13,28243.0,284.26,284.27,282.68,283.13,28243.0
2020-06-02 10:20:00,283.24,284.53,282.85,284.47,32642.0,283.24,284.53,282.85,284.47,32642.0
2020-06-02 10:30:00,284.27,284.46,283.05,283.05,21888.0,284.27,284.46,283.05,283.05,21888.0
2020-06-02 10:40:00,283.18,283.28,281.15,281.15,59758.0,283.18,283.28,281.15,281.15,59758.0
2020-06-02 10:50:00,281.05,281.34,280.52,280.82,17327.0,281.05,281.34,280.52,280.82,17327.0
2020-06-02 11:00:00,280.85,280.85,279.41,279.92,31906.0,280.85,280.85,279.41,279.92,31906.0
2020-06-02 11:10:00,279.81,280.24,278.66,279.31,30408.0,279.81,280.24,278.66,279.31,30408.0
2020-06-02 11:20:00,279.34,280.3,279.27,279.9,17275.0,279.34,280.3,279.27,279.9,17275.0
2020-06-02 11:30:00,279.9,280.67,279.6,279.93,30791.0,279.9,280.67,279.6,279.93,30791.0
2020-06-02 11:40:00,279.93,281.02,279.93,280.62,14626.0,279.93,281.02,279.93,280.62,14626.0
2020-06-02 11:50:00,280.78,281.16,280.58,280.78,20514.0,280.78,281.16,280.58,280.78,20514.0
2020-06-02 12:00:00,280.82,282.14,280.76,281.81,23536.0,280.82,282.14,280.76,281.81,23536.0
2020-06-02 12:10:00,281.88,282.15,281.43,282.15,31554.0,281.88,282.15,281.43,282.15,31554.0
2020-06-02 12:20:00,282.12,282.45,281.69,281.69,7925.0,282.12,282.45,281.69,281.69,7925.0
2020-06-02 12:30:00,281.8,281.81,280.8,280.96,15265.0,281.8,281.81,280.8,280.96,15265.0
2020-06-02 12:40:00,280.97,281.3,280.93,281.25,7752.0,280.97,281.3,280.93,281.25,7752.0
2020-06-02 12:50:00,281.34,282.43,281.34,282.27,9458.0,281.34,282.43,281.34,282.27,9458.0
2020-06-02 13:00:00,282.39,282.77,282.21,282.71,8119.0,282.39,282.77,282.21,282.71,8119.0
2020-06-02 13:10:00,282.49,282.67,282.01,282.36,8766.0,282.49,282.67,282.01,282.36,8766.0
2020-06-02 13:20:00,282.35,282.58,282.19,282.58,8203.0,282.35,282.58,282.19,282.58,8203.0
2020-06-02 13:30:00,282.6,283.23,282.43,283.23,11060.0,282.6,283.23,282.43,283.23,11060.0
2020-06-02 13:40:00,283.17,283.17,282.69,282.98,5275.0,283.17,283.17,282.69,282.98,5275.0
2020-06-02 13:50:00,282.85,283.14,282.4,282.4,10248.0,282.85,283.14,282.4,282.4,10248.0
2020-06-02 14:00:00,282.42,282.53,281.98,282.28,15844.0,282.42,282.53,281.98,282.28,15844.0
2020-06-02 14:10:00,282.3,282.51,282.05,282.27,19174.0,282.3,282.51,282.05,282.27,19174.0
2020-06-02 14:20:00,282.25,282.86,282.11,282.86,31061.0,282.25,282.86,282.11,282.86,31061.0
2020-06-02 14:30:00,283.0,283.07,282.34,282.75,7619.0,283.0,283.07,282.34,282.75,7619.0
2020-06-02 14:40:00,282.91,283.75,282.83,283.75,14438.0,282.91,283.75,282.83,283.75,14438.0
2020-06-02 14:50:00,283.85,283.89,283.43,283.47,10098.0,283.85,283.89,283.43,283.47,10098.0
2020-06-02 15:00:00,283.42,283.62,282.55,282.63,32359.0,283.42,283.62,282.55,282.63,32359.0
2020-06-02 15:10:00,282.59,283.15,282.59,282.91,28896.0,282.59,283.15,282.59,282.91,28896.0
2020-06-02 15:20:00,282.9,283.15,282.46,282.96,19335.0,282.9,283.15,282.46,282.96,19335.0
2020-06-02 15:30:00,282.98,283.36,282.83,283.31,22931.0,282.98,283.36,282.83,283.31,22931.0
2020-06-02 15:40:00,283.25,283.61,282.93,283.25,25517.0,283.25,283.61,282.93,283.25,25517.0
2020-06-02 15:50:00,283.3,284.48,283.3,284.21,104492.0,283.3,284.48,283.3,284.21,104492.0
2020-06-03 09:30:00,283.9,283.9,281.0,281.96,35757.0,283.9,283.9,281.0,281.96,35757.0
2020-06-03 09:40:00,281.66,282.44,280.19,280.86,26439.0,281.66,282.44,280.19,280.86,26439.0
2020-06-03 09:50:00,280.77,281.07,279.16,280.0,31874.0,280.77,281.07,279.16,280.0,31874.0
2020-06-03 10:00:00,280.38,280.45,279.43,280.06,27063.0,280.38,280.45,279.43,280.06,27063.0
2020-06-03 10:10:00,280.12,280.42,277.41,278.37,37553.0,280.12,280.42,277.41,278.37,37553.0
2020-06-03 10:20:00,278.38,278.44,276.04,276.36,50329.0,278.38,278.44,276.04,276.36,50329.0
2020-06-03 10:30:00,276.24,277.81,276.04,276.93,32247.0,276.24,277.81,276.04,276.93,32247.0
2020-06-03 10:40:00,276.62,277.01,276.04,276.98,30949.0,276.62,277.01,276.04,276.98,30949.0
2020-06-03 10:50:00,276.91,277.94,276.75,277.36,28840.0,276.91,277.94,276.75,277.36,28840.0
2020-06-03 11:00:00,277.3,277.35,275.76,275.8,30910.0,277.3,277.35,275.76,275.8,30910.0
2020-06-03 11:10:00,275.79,276.69,275.35,276.51,26318.0,275.79,276.69,275.35,276.51,26318.0
2020-06-03 11:20:00,276.59,277.61,275.99,276.86,25653.0,276.59,277.61,275.99,276.86,25653.0
2020-06-03 11:30:00,276.8,277.02,276.49,276.75,15115.0,276.8,277.02,276.49,276.75,15115.0
2020-06-03 11:40:00,276.91,276.95,276.41,276.6,12659.0,276.91,276.95,276.41,276.6,12659.0
2020-06-03 11:50:00,276.6,276.6,275.65,275.96,25274.0,276.6,276.6,275.65,275.96,25274.0
2020-06-03 12:00:00,275.93,275.99,274.41,274.56,34959.0,275.93,275.99,274.41,274.56,34959.0
2020-06-03 12:10:00,274.5,274.84,274.06,274.29,19267.0,274.5,274.84,274.06,274.29,19267.0
2020-06-03 12:20:00,274.55,276.08,274.33,276.08,9710.0,274.55,276.08,274.33,276.08,9710.0
2020-06-03 12:30:00,276.0,276.47,275.72,276.26,5644.0,276.0,276.47,275.72,276.26,5644.0
2020-06-03 12:40:00,276.19,276.73,276.01,276.19,8471.0,276.19,276.73,276.01,276.19,8471.0
2020-06-03 12:50:00,276.17,276.3,275.56,275.56,12380.0,276.17,276.3,275.56,275.56,12380.0
2020-06-03 13:00:00,275.63,276.07,275.31,275.31,12697.0,275.63,276.07,275.31,275.31,12697.0
2020-06-03 13:10:00,275.4,275.91,275.0,275.91,34074.0,275.4,275.91,275.0,275.91,34074.0
2020-06-03 13:20:00,275.84,276.0,275.57,275.89,13502.0,275.84,276.0,275.57,275.89,13502.0
2020-06-03 13:30:00,275.9,277.09,275.9,277.07,21953.0,275.9,277.09,275.9,277.07,21953.0
2020-06-03 13:40:00,277.02,277.14,276.54,276.54,15564.0,277.02,277.14,276.54,276.54,15564.0
2020-06-03 13:50:00,276.54,277.0,276.4,276.7,10588.0,276.54,277.0,276.4,276.7,10588.0
2020-06-03 14:00:00,276.74,277.45,276.66,276.91,17064.0,276.74,277.45,276.66,276.91,17064.0
2020-06-03 14:10:00,276.78,276.97,276.16,276.2,17623.0,276.78,276.97,276.16,276.2,17623.0
2020-06-03 14:20:00,276.14,277.33,276.08,277.01,21979.0,276.14,277.33,276.08,277.01,21979.0
2020-06-03 14:30:00,277.07,277.33,276.67,277.24,19006.0,277.07,277.33,276.67,277.24,19006.0
2020-06-03 14:40:00,277.26,278.06,277.26,277.77,68915.0,277.26,278.06,277.26,277.77,68915.0
2020-06-03 14:50:00,277.7,278.29,277.66,277.75,23594.0,277.7,278.29,277.66,277.75,23594.0
2020-06-03 15:00:00,277.75,277.91,276.86,277.01,21425.0,277.75,277.91,276.86,277.01,21425.0
2020-06-03 15:10:00,277.06,277.22,276.18,276.46,34572.0,277.06,277.22,276.18,276.46,34572.0
2020-06-03 15:20:00,276.36,277.22,276.3,277.01,26220.0,276.36,277.22,276.3,277.01,26220.0
2020-06-03 15:30:00,277.0,277.08,276.21,277.03,20173.0,277.0,277.08,276.21,277.03,20173.0
2020-06-03 15:40:00,277.04,277.09,276.71,276.8,45755.0,277.04,277.09,276.71,276.8,45755.0
2020-06-03 15:50:00,277.0,277.4,276.67,277.01,156944.0,277.0,277.4,276.67,277.01,156944.0
2020-06-04 09:30:00,274.27,278.89,273.91,278.55,75732.0,274.27,278.89,273.91,278.55,75732.0
2020-06-04 09:40:00,278.66,279.19,277.88,278.59,36320.0,278.66,279.19,277.88,278.59,36320.0
2020-06-04 09:50:00,278.47,279.29,277.87,278.28,33454.0,278.47,279.29,277.87,278.28,33454.0
2020-06-04 10:00:00,278.13,278.51,277.17,278.17,30492.0,278.13,278.51,277.17,278.17,30492.0
2020-06-04 10:10:00,278.07,278.6,277.46,277.78,24068.0,278.07,278.6,277.46,277.78,24068.0
2020-06-04 10:20:00,277.54,278.21,276.61,276.69,25318.0,277.54,278.21,276.61,276.69,25318.0
2020-06-04 10:30:00,276.95,277.25,276.36,276.71,25724.0,276.95,277.25,276.36,276.71,25724.0
2020-06-04 10:40:00,276.81,276.81,274.73,275.49,18528.0,276.81,276.81,274.73,275.49,18528.0
2020-06-04 10:50:00,275.42,275.79,274.71,274.79,25486.0,275.42,275.79,274.71,274.79,25486.0
2020-06-04 11:00:00,274.87,275.2,274.64,274.85,11935.0,274.87,275.2,274.64,274.85,11935.0
2020-06-04 11:10:00,274.8,275.03,273.45,273.98,12299.0,274.8,275.03,273.45,273.98,12299.0
2020-06-04 11:20:00,274.04,274.29,273.19,273.46,21217.0,274.04,274.29,273.19,273.46,21217.0
2020-06-04 11:30:00,273.35,274.2,273.02,274.2,20274.0,273.35,274.2,273.02,274.2,20274.0
2020-06-04 11:40:00,274.28,274.47,273.59,273.88,32410.0,274.28,274.47,273.59,273.88,32410.0
2020-06-04 11:50:00,273.82,274.96,273.82,274.57,9045.0,273.82,274.96,273.82,274.57,9045.0
2020-06-04 12:00:00,274.61,274.65,273.71,273.98,11998.0,274.61,274.65,273.71,273.98,11998.0
2020-06-04 12:10:00,273.9,273.98,273.02,273.51,21785.0,273.9,273.98,273.02,273.51,21785.0
2020-06-04 12:20:00,273.49,274.66,273.49,274.48,9263.0,273.49,274.66,273.49,274.48,9263.0
2020-06-04 12:30:00,274.36,274.63,273.55,273.64,16044.0,274.36,274.63,273.55,273.64,16044.0
2020-06-04 12:40:00,273.53,274.11,273.21,274.11,11020.0,273.53,274.11,273.21,274.11,11020.0
2020-06-04 12:50:00,274.01,274.26,273.18,273.3,18531.0,274.01,274.26,273.18,273.3,18531.0
2020-06-04 13:00:00,273.3,273.96,273.08,273.56,9655.0,273.3,273.96,273.08,273.56,9655.0
2020-06-04 13:10:00,273.8,274.07,273.32,273.6,13372.0,273.8,274.07,273.32,273.6,13372.0
2020-06-04 13:20:00,273.6,273.99,273.3,273.85,8423.0,273.6,273.99,273.3,273.85,8423.0
2020-06-04 13:30:00,273.93,274.34,273.83,274.25,13042.0,273.93,274.34,273.83,274.25,13042.0
2020-06-04 13:40:00,274.36,275.8,274.34,275.8,17821.0,274.36,275.8,274.34,275.8,17821.0
2020-06-04 13:50:00,275.53,275.53,274.85,275.22,15743.0,275.53,275.53,274.85,275.22,15743.0
2020-06-04 14:00:00,275.09,275.22,274.51,274.73,10275.0,275.09,275.22,274.51,274.73,10275.0
2020-06-04 14:10:00,274.72,275.3,274.12,274.74,15347.0,274.72,275.3,274.12,274.74,15347.0
2020-06-04 14:20:00,274.54,274.88,274.11,274.31,8724.0,274.54,274.88,274.11,274.31,8724.0
2020-06-04 14:30:00,274.36,274.39,273.38,273.75,11889.0,274.36,274.39,273.38,273.75,11889.0
2020-06-04 14:40:00,273.75,273.75,273.13,273.4,10641.0,273.75,273.75,273.13,273.4,10641.0
2020-06-04 14:50:00,273.4,273.57,272.5,272.5,16234.0,273.4,273.57,272.5,272.5,16234.0
2020-06-04 15:00:00,272.32,273.06,270.76,271.06,21529.0,272.32,273.06,270.76,271.06,21529.0
2020-06-04 15:10:00,271.21,271.88,270.8,271.76,33553.0,271.21,271.88,270.8,271.76,33553.0
2020-06-04 15:20:00,271.78,272.36,271.27,271.73,20554.0,271.78,272.36,271.27,271.73,20554.0
2020-06-04 15:30:00,271.7,272.41,271.58,272.28,48004.0,271.7,272.41,271.58,272.28,48004.0
2020-06-04 15:40:00,272.2,272.52,271.37,272.48,35175.0,272.2,272.52,271.37,272.48,35175.0
2020-06-04 15:50:00,272.7,272.99,271.0,272.74,119840.0,272.7,272.99,271.0,272.74,119840.0
2020-06-05 09:30:00,270.52,271.68,266.0,266.78,93517.0,270.52,271.68,266.0,266.78,93517.0
2020-06-05 09:40:00,266.8,270.64,266.4,269.1,75866.0,266.8,270.64,266.4,269.1,75866.0
2020-06-05 09:50:00,269.37,269.98,268.04,268.4,59556.0,269.37,269.98,268.04,268.4,59556.0
2020-06-05 10:00:00,268.4,269.63,267.08,267.68,45633.0,268.4,269.63,267.08,267.68,45633.0
2020-06-05 10:10:00,267.61,268.0,265.38,265.58,80885.0,267.61,268.0,265.38,265.58,80885.0
2020-06-05 10:20:00,265.74,267.26,264.5,266.88,56487.0,265.74,267.26,264.5,266.88,56487.0
2020-06-05 10:30:00,266.8,269.24,266.59,268.52,42093.0,266.8,269.24,266.59,268.52,42093.0
2020-06-05 10:40:00,268.67,268.85,267.0,267.23,33405.0,268.67,268.85,267.0,267.23,33405.0
2020-06-05 10:50:00,267.16,267.17,266.04,266.22,32783.0,267.16,267.17,266.04,266.22,32783.0
2020-06-05 11:00:00,266.16,266.16,264.5,264.51,41704.0,266.16,266.16,264.5,264.51,41704.0
2020-06-05 11:10:00,264.66,264.93,263.88,264.8,31617.0,264.66,264.93,263.88,264.8,31617.0
2020-06-05 11:20:00,264.9,266.41,264.41,265.84,58346.0,264.9,266.41,264.41,265.84,58346.0
2020-06-05 11:30:00,265.72,266.14,265.0,265.86,34710.0,265.72,266.14,265.0,265.86,34710.0
2020-06-05 11:40:00,265.85,266.02,265.0,265.52,20147.0,265.85,266.02,265.0,265.52,20147.0
2020-06-05 11:50:00,265.44,266.11,265.33,265.76,24416.0,265.44,266.11,265.33,265.76,24416.0
2020-06-05 12:00:00,265.76,265.76,265.14,265.35,16845.0,265.76,265.76,265.14,265.35,16845.0
2020-06-05 12:10:00,265.43,265.77,264.43,264.68,45372.0,265.43,265.77,264.43,264.68,45372.0
2020-06-05 12:20:00,264.76,265.07,263.95,264.12,40192.0,264.76,265.07,263.95,264.12,40192.0
2020-06-05 12:30:00,264.27,264.57,262.7,262.83,38381.0,264.27,264.57,262.7,262.83,38381.0
2020-06-05 12:40:00,262.83,263.71,262.55,263.63,43343.0,262.83,263.71,262.55,263.63,43343.0
2020-06-05 12:50:00,263.65,264.62,263.17,264.53,17412.0,263.65,264.62,263.17,264.53,17412.0
2020-06-05 13:00:00,264.5,264.51,263.87,264.33,22720.0,264.5,264.51,263.87,264.33,22720.0
2020-06-05 13:10:00,264.35,265.95,264.35,265.91,22552.0,264.35,265.95,264.35,265.91,22552.0
2020-06-05 13:20:00,265.85,266.24,265.27,265.77,22576.0,265.85,266.24,265.27,265.77,22576.0
2020-06-05 13:30:00,265.83,266.53,265.78,266.46,25597.0,265.83,266.53,265.78,266.46,25597.0
2020-06-05 13:40:00,266.52,266.72,266.2,266.62,14227.0,266.52,266.72,266.2,266.62,14227.0
2020-06-05 13:50:00,266.63,267.49,266.59,266.92,22241.0,266.63,267.49,266.59,266.92,22241.0
2020-06-05 14:00:00,266.96,267.31,266.42,266.59,24423.0,266.96,267.31,266.42,266.59,24423.0
2020-06-05 14:10:00,266.74,266.75,265.83,266.69,22288.0,266.74,266.75,265.83,266.69,22288.0
2020-06-05 14:20:00,266.76,267.58,266.56,267.15,26400.0,266.76,267.58,266.56,267.15,26400.0
2020-06-05 14:30:00,267.14,267.14,264.67,264.8,40016.0,267.14,267.14,264.67,264.8,40016.0
2020-06-05 14:40:00,264.91,265.41,264.52,264.77,35603.0,264.91,265.41,264.52,264.77,35603.0
2020-06-05 14:50:00,264.77,265.17,264.54,264.54,27967.0,264.77,265.17,264.54,264.54,27967.0
2020-06-05 15:00:00,264.6,264.88,264.08,264.19,40172.0,264.6,264.88,264.08,264.19,40172.0
2020-06-05 15:10:00,264.18,265.29,264.06,264.36,42833.0,264.18,265.29,264.06,264.36,42833.0
2020-06-05 15:20:00,264.31,265.66,263.95,265.19,83928.0,264.31,265.66,263.95,265.19,83928.0
2020-06-05 15:30:00,265.19,265.47,264.25,265.19,49689.0,265.19,265.47,264.25,265.19,49689.0
2020-06-05 15:40:00,265.17,265.4,264.07,264.88,44384.0,265.17,265.4,264.07,264.88,44384.0
2020-06-05 15:50:00,265.0,265.97,264.6,265.68,165017.0,265.0,265.97,264.6,265.68,165017.0
2020-06-08 09:30:00,263.91,264.34,261.28,263.04,82072.0,263.91,264.34,261.28,263.04,82072.0
2020-06-08 09:40:00,262.81,263.0,261.52,262.17,47234.0,262.81,263.0,261.52,262.17,47234.0
2020-06-08 09:50:00,262.16,264.57,261.89,264.22,27186.0,262.16,264.57,261.89,264.22,27186.0
2020-06-08 10:00:00,264.31,264.31,262.41,262.97,41272.0,264.31,264.31,262.41,262.97,41272.0
2020-06-08 10:10:00,262.68,263.81,262.68,262.97,25961.0,262.68,263.81,262.68,262.97,25961.0
2020-06-08 10:20:00,262.83,264.01,262.69,263.87,42282.0,262.83,264.01,262.69,263.87,42282.0
2020-06-08 10:30:00,263.82,264.07,262.69,263.16,78191.0,263.82,264.07,262.69,263.16,78191.0
2020-06-08 10:40:00,263.08,265.84,263.07,265.24,48410.0,263.08,265.84,263.07,265.24,48410.0
2020-06-08 10:50:00,265.31,265.79,264.5,264.77,23132.0,265.31,265.79,264.5,264.77,23132.0
2020-06-08 11:00:00,264.86,265.4,264.68,264.79,21314.0,264.86,265.4,264.68,264.79,21314.0
2020-06-08 11:10:00,264.79,264.79,263.62,263.69,17971.0,264.79,264.79,263.62,263.69,17971.0
2020-06-08 11:20:00,263.78,264.66,263.78,264.55,15824.0,263.78,264.66,263.78,264.55,15824.0
2020-06-08 11:30:00,264.46,264.93,264.04,264.07,31367.0,264.46,264.93,264.04,264.07,31367.0
2020-06-08 11:40:00,264.17,264.29,263.79,264.04,28275.0,264.17,264.29,263.79,264.04,28275.0
2020-06-08 11:50:00,264.19,264.54,263.97,264.04,24939.0,264.19,264.54,263.97,264.04,24939.0
2020-06-08 12:00:00,264.15,264.23,263.5,264.18,9411.0,264.15,264.23,263.5,264.18,9411.0
2020-06-08 12:10:00,264.01,264.09,262.85,263.03,21553.0,264.01,264.09,262.85,263.03,21553.0
2020-06-08 12:20:00,263.02,263.9,262.83,263.9,13635.0,263.02,263.9,262.83,263.9,13635.0
2020-06-08 12:30:00,264.03,264.16,263.53,263.63,17029.0,264.03,264.16,263.53,263.63,17029.0
2020-06-08 12:40:00,263.63,264.15,263.07,263.07,15463.0,263.63,264.15,263.07,263.07,15463.0
2020-06-08 12:50:00,263.21,263.73,263.17,263.6,8837.0,263.21,263.73,263.17,263.6,8837.0
2020-06-08 13:00:00,263.6,263.72,263.17,263.38,12482.0,263.6,263.72,263.17,263.38,12482.0
2020-06-08 13:10:00,263.47,264.33,263.47,264.2,14336.0,263.47,264.33,263.47,264.2,14336.0
2020-06-08 13:20:00,264.24,264.41,263.86,264.13,21809.0,264.24,264.41,263.86,264.13,21809.0
2020-06-08 13:30:00,264.18,264.63,264.15,264.49,36743.0,264.18,264.63,264.15,264.49,36743.0
2020-06-08 13:40:00,264.49,264.63,263.7,264.07,27077.0,264.49,264.63,263.7,264.07,27077.0
2020-06-08 13:50:00,264.08,264.17,263.36,263.7,11151.0,264.08,264.17,263.36,263.7,11151.0
2020-06-08 14:00:00,263.66,264.21,263.56,263.94,13415.0,263.66,264.21,263.56,263.94,13415.0
2020-06-08 14:10:00,263.85,264.27,263.64,264.1,22249.0,263.85,264.27,263.64,264.1,22249.0
2020-06-08 14:20:00,264.1,264.52,263.89,264.06,37362.0,264.1,264.52,263.89,264.06,37362.0
2020-06-08 14:30:00,264.04,264.25,263.81,264.13,10616.0,264.04,264.25,263.81,264.13,10616.0
2020-06-08 14:40:00,264.14,264.27,263.87,264.11,29061.0,264.14,264.27,263.87,264.11,29061.0
2020-06-08 14:50:00,264.16,264.96,263.95,264.27,28909.0,264.16,264.96,263.95,264.27,28909.0
2020-06-08 15:00:00,264.28,264.43,263.8,264.1,20962.0,264.28,264.43,263.8,264.1,20962.0
2020-06-08 15:10:00,264.05,264.58,263.41,264.11,40341.0,264.05,264.58,263.41,264.11,40341.0
2020-06-08 15:20:00,264.1,264.21,263.36,263.54,24502.0,264.1,264.21,263.36,263.54,24502.0
2020-06-08 15:30:00,263.53,263.97,263.53,263.88,28476.0,263.53,263.97,263.53,263.88,28476.0
2020-06-08 15:40:00,263.82,264.44,262.96,263.38,61250.0,263.82,264.44,262.96,263.38,61250.0
2020-06-08 15:50:00,263.48,265.16,263.1,265.02,158207.0,263.48,265.16,263.1,265.02,158207.0
2020-06-09 09:30:00,266.99,269.0,265.09,268.17,95190.0,266.99,269.0,265.09,268.17,95190.0
2020-06-09 09:40:00,268.28,270.95,267.88,270.21,81781.0,268.28,270.95,267.88,270.21,81781.0
2020-06-09 09:50:00,270.22,273.11,270.21,272.36,73505.0,270.22,273.11,270.21,272.36,73505.0
2020-06-09 10:00:00,272.59,273.82,269.53,273.82,57772.0,272.59,273.82,269.53,273.82,57772.0
2020-06-09 10:10:00,273.69,273.99,271.75,273.01,52931.0,273.69,273.99,271.75,273.01,52931.0
2020-06-09 10:20:00,273.08,273.22,271.66,271.76,37990.0,273.08,273.22,271.66,271.76,37990.0
2020-06-09 10:30:00,271.82,272.28,271.06,271.21,44996.0,271.82,272.28,271.06,271.21,44996.0
2020-06-09 10:40:00,271.33,273.46,271.24,271.51,42180.0,271.33,273.46,271.24,271.51,42180.0
2020-06-09 10:50:00,271.5,273.12,271.17,273.12,48843.0,271.5,273.12,271.17,273.12,48843.0
2020-06-09 11:00:00,273.07,273.81,272.76,273.42,42162.0,273.07,273.81,272.76,273.42,42162.0
2020-06-09 11:10:00,273.58,273.9,273.08,273.9,35439.0,273.58,273.9,273.08,273.9,35439.0
2020-06-09 11:20:00,273.88,274.95,273.21,274.37,35719.0,273.88,274.95,273.21,274.37,35719.0
2020-06-09 11:30:00,274.4,275.14,273.57,273.82,22483.0,274.4,275.14,273.57,273.82,22483.0
2020-06-09 11:40:00,273.84,274.35,271.87,272.45,33330.0,273.84,274.35,271.87,272.45,33330.0
2020-06-09 11:50:00,272.53,273.94,272.43,273.94,25031.0,272.53,273.94,272.43,273.94,25031.0
2020-06-09 12:00:00,274.02,274.48,272.44,272.68,25922.0,274.02,274.48,272.44,272.68,25922.0
2020-06-09 12:10:00,272.58,274.47,272.48,274.25,22124.0,272.58,274.47,272.48,274.25,22124.0
2020-06-09 12:20:00,274.37,275.04,273.98,274.43,24212.0,274.37,275.04,273.98,274.43,24212.0
2020-06-09 12:30:00,274.43,274.45,272.94,274.19,22131.0,274.43,274.45,272.94,274.19,22131.0
2020-06-09 12:40:00,274.24,274.93,273.81,274.24,20773.0,274.24,274.93,273.81,274.24,20773.0
2020-06-09 12:50:00,274.21,274.59,273.58,273.8,18913.0,274.21,274.59,273.58,273.8,18913.0
2020-06-09 13:00:00,273.83,274.15,273.33,273.33,17533.0,273.83,274.15,273.33,273.33,17533.0
2020-06-09 13:10:00,273.35,273.35,272.81,273.07,19722.0,273.35,273.35,272.81,273.07,19722.0
2020-06-09 13:20:00,273.1,273.82,272.99,273.56,26294.0,273.1,273.82,272.99,273.56,26294.0
2020-06-09 13:30:00,273.64,274.83,273.54,274.18,25876.0,273.64,274.83,273.54,274.18,25876.0
2020-06-09 13:40:00,274.1,274.36,273.5,273.5,28940.0,274.1,274.36,273.5,273.5,28940.0
2020-06-09 13:50:00,273.54,274.56,273.49,274.3,25884.0,273.54,274.56,273.49,274.3,25884.0
2020-06-09 14:00:00,274.27,274.46,273.29,273.35,31118.0,274.27,274.46,273.29,273.35,31118.0
2020-06-09 14:10:00,273.3,273.6,272.71,273.06,22916.0,273.3,273.6,272.71,273.06,22916.0
2020-06-09 14:20:00,273.02,273.48,272.64,273.04,20415.0,273.02,273.48,272.64,273.04,20415.0
2020-06-09 14:30:00,273.03,273.34,272.79,272.94,20454.0,273.03,273.34,272.79,272.94,20454.0
2020-06-09 14:40:00,272.88,273.29,272.52,273.05,18899.0,272.88,273.29,272.52,273.05,18899.0
2020-06-09 14:50:00,273.21,273.25,271.71,271.82,25415.0,273.21,273.25,271.71,271.82,25415.0
2020-06-09 15:00:00,271.71,271.71,270.97,271.41,39722.0,271.71,271.71,270.97,271.41,39722.0
2020-06-09 15:10:00,271.5,272.26,271.46,272.19,35264.0,271.5,272.26,271.46,272.19,35264.0
2020-06-09 15:20:00,272.37,272.4,271.6,271.99,26636.0,272.37,272.4,271.6,271.99,26636.0
2020-06-09 15:30:00,271.92,272.41,270.83,271.28,43953.0,271.92,272.41,270.83,271.28,43953.0
2020-06-09 15:40:00,271.25,272.19,270.86,270.86,61558.0,271.25,272.19,270.86,270.86,61558.0
2020-06-09 15:50:00,270.86,271.32,270.43,270.72,222533.0,270.86,271.32,270.43,270.72,222533.0
2020-06-10 09:30:00,275.76,277.9,274.52,276.8,61585.0,275.76,277.9,274.52,276.8,61585.0
2020-06-10 09:40:00,276.72,277.04,274.39,275.13,25108.0,276.72,277.04,274.39,275.13,25108.0
2020-06-10 09:50:00,275.23,275.95,274.31,274.47,27673.0,275.23,275.95,274.31,274.47,27673.0
2020-06-10 10:00:00,274.67,275.31,273.73,274.99,34122.0,274.67,275.31,273.73,274.99,34122.0
2020-06-10 10:10:00,274.68,277.1,274.63,276.49,31606.0,274.68,277.1,274.63,276.49,31606.0
2020-06-10 10:20:00,276.46,276.67,274.94,275.38,32777.0,276.46,276.67,274.94,275.38,32777.0
2020-06-10 10:30:00,275.67,275.7,273.66,273.97,24950.0,275.67,275.7,273.66,273.97,24950.0
2020-06-10 10:40:00,273.77,275.74,273.77,275.11,22381.0,273.77,275.74,273.77,275.11,22381.0
2020-06-10 10:50:00,275.15,275.25,273.39,274.54,27292.0,275.15,275.25,273.39,274.54,27292.0
2020-06-10 11:00:00,274.47,274.81,274.15,274.65,25004.0,274.47,274.81,274.15,274.65,25004.0
2020-06-10 11:10:00,274.71,276.09,274.56,276.05,30126.0,274.71,276.09,274.56,276.05,30126.0
2020-06-10 11:20:00,275.97,276.77,275.87,276.58,17946.0,275.97,276.77,275.87,276.58,17946.0
2020-06-10 11:30:00,276.41,276.63,275.68,276.03,18642.0,276.41,276.63,275.68,276.03,18642.0
2020-06-10 11:40:00,276.19,276.31,274.28,274.34,14346.0,276.19,276.31,274.28,274.34,14346.0
2020-06-10 11:50:00,274.39,274.62,273.19,273.24,20693.0,274.39,274.62,273.19,273.24,20693.0
2020-06-10 12:00:00,273.24,273.24,272.07,272.24,18547.0,273.24,273.24,272.07,272.24,18547.0
2020-06-10 12:10:00,272.33,273.45,272.29,273.45,11103.0,272.33,273.45,272.29,273.45,11103.0
2020-06-10 12:20:00,273.46,273.67,273.05,273.37,9413.0,273.46,273.67,273.05,273.37,9413.0
2020-06-10 12:30:00,273.3,274.57,273.28,274.17,14849.0,273.3,274.57,273.28,274.17,14849.0
2020-06-10 12:40:00,274.2,274.22,273.2,273.39,9335.0,274.2,274.22,273.2,273.39,9335.0
2020-06-10 12:50:00,273.39,273.48,272.52,272.85,13882.0,273.39,273.48,272.52,272.85,13882.0
2020-06-10 13:00:00,272.73,273.5,272.49,273.18,11240.0,272.73,273.5,272.49,273.18,11240.0
2020-06-10 13:10:00,273.15,273.54,272.89,273.29,18998.0,273.15,273.54,272.89,273.29,18998.0
2020-06-10 13:20:00,273.3,273.54,272.85,273.28,17878.0,273.3,273.54,272.85,273.28,17878.0
2020-06-10 13:30:00,273.09,273.38,272.99,273.29,6345.0,273.09,273.38,272.99,273.29,6345.0
2020-06-10 13:40:00,273.26,273.43,272.95,273.05,9316.0,273.26,273.43,272.95,273.05,9316.0
2020-06-10 13:50:00,272.98,272.98,272.19,272.19,11450.0,272.98,272.98,272.19,272.19,11450.0
2020-06-10 14:00:00,272.42,274.0,272.18,272.74,20324.0,272.42,274.0,272.18,272.74,20324.0
2020-06-10 14:10:00,272.63,274.28,272.63,273.86,23272.0,272.63,274.28,272.63,273.86,23272.0
2020-06-10 14:20:00,273.75,274.16,273.47,273.74,22537.0,273.75,274.16,273.47,273.74,22537.0
2020-06-10 14:30:00,273.87,273.87,272.81,273.32,19992.0,273.87,273.87,272.81,273.32,19992.0
2020-06-10 14:40:00,273.32,273.79,272.22,272.62,23138.0,273.32,273.79,272.22,272.62,23138.0
2020-06-10 14:50:00,272.72,273.32,271.81,273.08,24606.0,272.72,273.32,271.81,273.08,24606.0
2020-06-10 15:00:00,273.07,274.82,272.46,274.5,21593.0,273.07,274.82,272.46,274.5,21593.0
2020-06-10 15:10:00,274.18,275.12,274.11,274.98,24150.0,274.18,275.12,274.11,274.98,24150.0
2020-06-10 15:20:00,274.85,276.39,274.39,276.02,29247.0,274.85,276.39,274.39,276.02,29247.0
2020-06-10 15:30:00,275.95,276.35,275.39,276.14,27394.0,275.95,276.35,275.39,276.14,27394.0
2020-06-10 15:40:00,276.07,276.17,275.29,275.74,35418.0,276.07,276.17,275.29,275.74,35418.0
2020-06-10 15:50:00,275.6,275.99,274.01,274.01,73650.0,275.6,275.99,274.01,274.01,73650.0
2020-06-11 09:30:00,275.56,276.36,272.76,273.32,95477.0,275.56,276.36,272.76,273.32,95477.0
2020-06-11 09:40:00,273.23,275.43,272.87,275.43,21791.0,273.23,275.43,272.87,275.43,21791.0
2020-06-11 09:50:00,275.16,276.18,274.6,276.04,28256.0,275.16,276.18,274.6,276.04,28256.0
2020-06-11 10:00:00,276.02,276.05,274.75,275.1,21906.0,276.02,276.05,274.75,275.1,21906.0
2020-06-11 10:10:00,275.33,275.66,273.76,274.04,14868.0,275.33,275.66,273.76,274.04,14868.0
2020-06-11 10:20:00,274.19,274.58,272.0,272.09,25265.0,274.19,274.58,272.0,272.09,25265.0
2020-06-11 10:30:00,272.35,274.18,272.15,274.18,29577.0,272.35,274.18,272.15,274.18,29577.0
2020-06-11 10:40:00,273.99,274.39,273.31,273.44,12660.0,273.99,274.39,273.31,273.44,12660.0
2020-06-11 10:50:00,273.47,273.53,272.04,272.05,15358.0,273.47,273.53,272.04,272.05,15358.0
2020-06-11 11:00:00,272.0,273.21,271.83,272.36,45632.0,272.0,273.21,271.83,272.36,45632.0
2020-06-11 11:10:00,272.09,272.38,271.21,271.92,12527.0,272.09,272.38,271.21,271.92,12527.0
2020-06-11 11:20:00,271.99,272.43,271.11,271.41,7356.0,271.99,272.43,271.11,271.41,7356.0
2020-06-11 11:30:00,271.34,271.46,270.76,271.03,8792.0,271.34,271.46,270.76,271.03,8792.0
2020-06-11 11:40:00,270.97,271.08,269.48,269.54,20249.0,270.97,271.08,269.48,269.54,20249.0
2020-06-11 11:50:00,269.35,271.36,269.35,271.36,19727.0,269.35,271.36,269.35,271.36,19727.0
2020-06-11 12:00:00,271.32,271.32,269.32,269.6,15655.0,271.32,271.32,269.32,269.6,15655.0
2020-06-11 12:10:00,269.69,269.87,268.26,268.36,23015.0,269.69,269.87,268.26,268.36,23015.0
2020-06-11 12:20:00,268.3,268.79,267.17,268.32,35887.0,268.3,268.79,267.17,268.32,35887.0
2020-06-11 12:30:00,268.31,268.83,267.75,268.42,15386.0,268.31,268.83,267.75,268.42,15386.0
2020-06-11 12:40:00,268.55,268.59,267.15,267.19,14148.0,268.55,268.59,267.15,267.19,14148.0
2020-06-11 12:50:00,267.11,267.15,266.21,266.47,20418.0,267.11,267.15,266.21,266.47,20418.0
2020-06-11 13:00:00,266.2,267.28,266.13,266.57,21436.0,266.2,267.28,266.13,266.57,21436.0
2020-06-11 13:10:00,266.56,267.03,266.22,266.22,15084.0,266.56,267.03,266.22,266.22,15084.0
2020-06-11 13:20:00,266.41,266.89,265.71,265.98,13842.0,266.41,266.89,265.71,265.98,13842.0
2020-06-11 13:30:00,265.99,266.31,265.33,265.41,11974.0,265.99,266.31,265.33,265.41,11974.0
2020-06-11 13:40:00,265.33,266.73,265.21,266.1,19351.0,265.33,266.73,265.21,266.1,19351.0
2020-06-11 13:50:00,265.9,266.64,265.71,266.63,10135.0,265.9,266.64,265.71,266.63,10135.0
2020-06-11 14:00:00,266.38,266.89,265.77,266.31,20935.0,266.38,266.89,265.77,266.31,20935.0
2020-06-11 14:10:00,266.31,266.65,266.16,266.56,14142.0,266.31,266.65,266.16,266.56,14142.0
2020-06-11 14:20:00,266.51,268.22,266.36,267.86,20463.0,266.51,268.22,266.36,267.86,20463.0
2020-06-11 14:30:00,267.93,268.17,265.92,266.22,17072.0,267.93,268.17,265.92,266.22,17072.0
2020-06-11 14:40:00,266.18,266.18,265.13,265.39,31840.0,266.18,266.18,265.13,265.39,31840.0
2020-06-11 14:50:00,265.39,265.88,264.52,265.87,16868.0,265.39,265.88,264.52,265.87,16868.0
2020-06-11 15:00:00,265.73,267.23,265.58,267.23,17507.0,265.73,267.23,265.58,267.23,17507.0
2020-06-11 15:10:00,266.91,267.62,265.5,265.96,19918.0,266.91,267.62,265.5,265.96,19918.0
2020-06-11 15:20:00,265.82,266.01,264.54,265.22,21156.0,265.82,266.01,264.54,265.22,21156.0
2020-06-11 15:30:00,264.98,265.76,264.57,265.34,20568.0,264.98,265.76,264.57,265.34,20568.0
2020-06-11 15:40:00,265.33,266.6,265.02,265.79,43726.0,265.33,266.6,265.02,265.79,43726.0
2020-06-11 15:50:00,265.8,265.8,263.67,263.71,140568.0,265.8,265.8,263.67,263.71,140568.0
2020-06-12 09:30:00,268.39,270.34,266.56,267.98,55657.0,268.39,270.34,266.56,267.98,55657.0
2020-06-12 09:40:00,268.05,270.5,267.66,267.7,48199.0,268.05,270.5,267.66,267.7,48199.0
2020-06-12 09:50:00,267.88,270.74,267.76,270.64,41637.0,267.88,270.74,267.76,270.64,41637.0
2020-06-12 10:00:00,270.81,271.39,268.92,269.56,41930.0,270.81,271.39,268.92,269.56,41930.0
2020-06-12 10:10:00,269.78,270.28,269.06,270.13,27453.0,269.78,270.28,269.06,270.13,27453.0
2020-06-12 10:20:00,270.12,270.82,269.54,269.71,15958.0,270.12,270.82,269.54,269.71,15958.0
2020-06-12 10:30:00,269.62,270.35,269.45,269.6,19700.0,269.62,270.35,269.45,269.6,19700.0
2020-06-12 10:40:00,269.76,270.3,269.44,269.75,21732.0,269.76,270.3,269.44,269.75,21732.0
2020-06-12 10:50:00,269.74,269.82,268.5,269.14,41070.0,269.74,269.82,268.5,269.14,41070.0
2020-06-12 11:00:00,269.19,269.46,265.88,268.06,44699.0,269.19,269.46,265.88,268.06,44699.0
2020-06-12 11:10:00,268.14,268.2,265.07,265.22,13271.0,268.14,268.2,265.07,265.22,13271.0
2020-06-12 11:20:00,265.07,267.52,265.07,267.41,14862.0,265.07,267.52,265.07,267.41,14862.0
2020-06-12 11:30:00,267.24,269.95,266.61,269.85,21227.0,267.24,269.95,266.61,269.85,21227.0
2020-06-12 11:40:00,269.61,270.5,268.78,269.93,20644.0,269.61,270.5,268.78,269.93,20644.0
2020-06-12 11:50:00,269.49,270.33,269.05,269.97,10586.0,269.49,270.33,269.05,269.97,10586.0
2020-06-12 12:00:00,269.78,270.02,269.16,269.16,5208.0,269.78,270.02,269.16,269.16,5208.0
2020-06-12 12:10:00,269.03,269.03,267.84,268.47,10192.0,269.03,269.03,267.84,268.47,10192.0
2020-06-12 12:20:00,268.62,269.66,267.91,268.92,19938.0,268.62,269.66,267.91,268.92,19938.0
2020-06-12 12:30:00,268.81,268.81,267.09,267.46,11067.0,268.81,268.81,267.09,267.46,11067.0
2020-06-12 12:40:00,267.47,267.83,266.43,266.8,7342.0,267.47,267.83,266.43,266.8,7342.0
2020-06-12 12:50:00,266.65,267.86,266.65,267.09,8708.0,266.65,267.86,266.65,267.09,8708.0
2020-06-12 13:00:00,267.34,267.44,266.01,266.92,9032.0,267.34,267.44,266.01,266.92,9032.0
2020-06-12 13:10:00,266.76,267.01,265.94,266.58,10405.0,266.76,267.01,265.94,266.58,10405.0
2020-06-12 13:20:00,266.26,267.52,266.15,266.75,15657.0,266.26,267.52,266.15,266.75,15657.0
2020-06-12 13:30:00,266.65,266.65,265.2,265.51,11952.0,266.65,266.65,265.2,265.51,11952.0
2020-06-12 13:40:00,265.47,265.9,263.81,263.99,23867.0,265.47,265.9,263.81,263.99,23867.0
2020-06-12 13:50:00,264.05,264.32,262.77,262.97,28689.0,264.05,264.32,262.77,262.97,28689.0
2020-06-12 14:00:00,262.69,263.92,262.3,262.72,24195.0,262.69,263.92,262.3,262.72,24195.0
2020-06-12 14:10:00,262.89,264.89,262.89,264.33,14402.0,262.89,264.89,262.89,264.33,14402.0
2020-06-12 14:20:00,263.77,264.95,263.69,264.82,11183.0,263.77,264.95,263.69,264.82,11183.0
2020-06-12 14:30:00,264.67,266.0,264.67,265.01,12784.0,264.67,266.0,264.67,265.01,12784.0
2020-06-12 14:40:00,265.24,266.01,264.36,265.72,9548.0,265.24,266.01,264.36,265.72,9548.0
2020-06-12 14:50:00,265.29,266.42,264.93,266.25,9105.0,265.29,266.42,264.93,266.25,9105.0
2020-06-12 15:00:00,266.42,267.29,266.3,266.96,12398.0,266.42,267.29,266.3,266.96,12398.0
2020-06-12 15:10:00,266.8,267.55,266.27,266.87,11763.0,266.8,267.55,266.27,266.87,11763.0
2020-06-12 15:20:00,266.82,267.29,265.43,266.09,15720.0,266.82,267.29,265.43,266.09,15720.0
2020-06-12 15:30:00,266.28,266.73,265.16,266.0,15506.0,266.28,266.73,265.16,266.0,15506.0
2020-06-12 15:40:00,266.21,268.4,266.12,268.38,15188.0,266.21,268.4,266.12,268.38,15188.0
2020-06-12 15:50:00,268.79,269.49,268.06,268.06,94923.0,268.79,269.49,268.06,268.06,94923.0
2020-06-15 09:30:00,264.78,265.98,263.49,265.91,39108.0,264.78,265.98,263.49,265.91,39108.0
2020-06-15 09:40:00,265.49,265.67,262.24,264.0,46888.0,265.49,265.67,262.24,264.0,46888.0
2020-06-15 09:50:00,263.88,266.62,263.75,266.32,38675.0,263.88,266.62,263.75,266.32,38675.0
2020-06-15 10:00:00,266.47,266.79,265.77,266.76,34682.0,266.47,266.79,265.77,266.76,34682.0
2020-06-15 10:10:00,266.55,266.68,265.19,265.5,65441.0,266.55,266.68,265.19,265.5,65441.0
2020-06-15 10:20:00,266.37,266.55,264.78,264.88,13624.0,266.37,266.55,264.78,264.88,13624.0
2020-06-15 10:30:00,264.7,265.19,264.0,264.2,12963.0,264.7,265.19,264.0,264.2,12963.0
2020-06-15 10:40:00,263.85,265.0,263.47,264.84,11185.0,263.85,265.0,263.47,264.84,11185.0
2020-06-15 10:50:00,264.61,265.43,264.19,264.26,6957.0,264.61,265.43,264.19,264.26,6957.0
2020-06-15 11:00:00,264.09,265.29,263.85,265.28,20489.0,264.09,265.29,263.85,265.28,20489.0
2020-06-15 11:10:00,265.14,265.23,264.03,264.8,13914.0,265.14,265.23,264.03,264.8,13914.0
2020-06-15 11:20:00,264.82,266.16,264.82,265.6,12757.0,264.82,266.16,264.82,265.6,12757.0
2020-06-15 11:30:00,265.76,266.88,265.35,266.31,17135.0,265.76,266.88,265.35,266.31,17135.0
2020-06-15 11:40:00,266.45,266.5,265.32,265.45,6721.0,266.45,266.5,265.32,265.45,6721.0
2020-06-15 11:50:00,265.36,265.78,264.51,264.9,10800.0,265.36,265.78,264.51,264.9,10800.0
2020-06-15 12:00:00,264.93,267.47,264.86,267.17,11878.0,264.93,267.47,264.86,267.17,11878.0
2020-06-15 12:10:00,267.12,267.43,266.37,266.96,8764.0,267.12,267.43,266.37,266.96,8764.0
2020-06-15 12:20:00,266.77,266.95,265.88,265.92,11308.0,266.77,266.95,265.88,265.92,11308.0
2020-06-15 12:30:00,265.81,266.09,265.54,265.91,8368.0,265.81,266.09,265.54,265.91,8368.0
2020-06-15 12:40:00,265.88,266.62,265.88,266.31,4542.0,265.88,266.62,265.88,266.31,4542.0
2020-06-15 12:50:00,266.46,266.46,265.41,266.0,6644.0,266.46,266.46,265.41,266.0,6644.0
2020-06-15 13:00:00,265.9,265.96,265.3,265.94,7977.0,265.9,265.96,265.3,265.94,7977.0
2020-06-15 13:10:00,265.93,266.64,265.61,265.62,36554.0,265.93,266.64,265.61,265.62,36554.0
2020-06-15 13:20:00,265.66,265.87,265.15,265.43,9414.0,265.66,265.87,265.15,265.43,9414.0
2020-06-15 13:30:00,265.5,265.83,265.38,265.44,13890.0,265.5,265.83,265.38,265.44,13890.0
2020-06-15 13:40:00,265.46,266.06,265.34,266.06,7930.0,265.46,266.06,265.34,266.06,7930.0
2020-06-15 13:50:00,266.0,266.84,265.78,265.92,52184.0,266.0,266.84,265.78,265.92,52184.0
2020-06-15 14:00:00,266.12,267.97,266.11,267.7,67975.0,266.12,267.97,266.11,267.7,67975.0
2020-06-15 14:10:00,267.95,268.52,267.36,268.19,33335.0,267.95,268.52,267.36,268.19,33335.0
2020-06-15 14:20:00,268.13,268.44,267.64,268.32,17274.0,268.13,268.44,267.64,268.32,17274.0
2020-06-15 14:30:00,268.45,268.49,267.0,267.27,10805.0,268.45,268.49,267.0,267.27,10805.0
2020-06-15 14:40:00,267.21,267.47,266.72,267.13,8946.0,267.21,267.47,266.72,267.13,8946.0
2020-06-15 14:50:00,267.35,267.5,266.32,266.37,8650.0,267.35,267.5,266.32,266.37,8650.0
2020-06-15 15:00:00,266.48,267.29,266.18,266.31,10638.0,266.48,267.29,266.18,266.31,10638.0
2020-06-15 15:10:00,266.33,266.91,266.11,266.43,16108.0,266.33,266.91,266.11,266.43,16108.0
2020-06-15 15:20:00,266.48,267.2,266.29,266.74,17212.0,266.48,267.2,266.29,266.74,17212.0
2020-06-15 15:30:00,266.75,267.03,266.23,266.87,18108.0,266.75,267.03,266.23,266.87,18108.0
2020-06-15 15:40:00,266.87,267.36,266.71,266.94,27938.0,266.87,267.36,266.71,266.94,27938.0
2020-06-15 15:50:00,267.02,268.17,266.86,268.05,92225.0,267.02,268.17,266.86,268.05,92225.0
2020-06-16 09:30:00,270.91,272.95,269.67,272.08,56955.0,270.91,272.95,269.67,272.08,56955.0
2020-06-16 09:40:00,272.11,273.89,272.11,273.48,71730.0,272.11,273.89,272.11,273.48,71730.0
2020-06-16 09:50:00,273.26,273.49,272.25,272.44,65726.0,273.26,273.49,272.25,272.44,65726.0
2020-06-16 10:00:00,272.29,272.62,271.73,271.79,19894.0,272.29,272.62,271.73,271.79,19894.0
2020-06-16 10:10:00,271.93,272.26,270.74,271.69,17494.0,271.93,272.26,270.74,271.69,17494.0
2020-06-16 10:20:00,271.58,272.05,270.44,271.87,16699.0,271.58,272.05,270.44,271.87,16699.0
2020-06-16 10:30:00,272.0,273.71,271.57,272.68,43609.0,272.0,273.71,271.57,272.68,43609.0
2020-06-16 10:40:00,272.26,272.35,271.34,272.03,7703.0,272.26,272.35,271.34,272.03,7703.0
2020-06-16 10:50:00,272.0,272.15,269.0,269.2,14840.0,272.0,272.15,269.0,269.2,14840.0
2020-06-16 11:00:00,269.24,271.22,268.22,270.9,15210.0,269.24,271.22,268.22,270.9,15210.0
2020-06-16 11:10:00,271.05,272.0,270.27,271.62,19720.0,271.05,272.0,270.27,271.62,19720.0
2020-06-16 11:20:00,271.22,271.53,270.69,271.13,16621.0,271.22,271.53,270.69,271.13,16621.0
2020-06-16 11:30:00,270.86,272.36,270.17,272.0,22687.0,270.86,272.36,270.17,272.0,22687.0
2020-06-16 11:40:00,272.08,273.6,272.08,273.29,31916.0,272.08,273.6,272.08,273.29,31916.0
2020-06-16 11:50:00,273.84,273.84,272.94,273.27,11431.0,273.84,273.84,272.94,273.27,11431.0
2020-06-16 12:00:00,273.25,273.26,272.37,272.84,7991.0,273.25,273.26,272.37,272.84,7991.0
2020-06-16 12:10:00,272.87,273.63,272.43,273.63,7321.0,272.87,273.63,272.43,273.63,7321.0
2020-06-16 12:20:00,273.68,274.53,273.26,274.34,12415.0,273.68,274.53,273.26,274.34,12415.0
2020-06-16 12:30:00,274.25,275.16,274.23,274.79,26105.0,274.25,275.16,274.23,274.79,26105.0
2020-06-16 12:40:00,274.86,275.47,274.83,275.03,13912.0,274.86,275.47,274.83,275.03,13912.0
2020-06-16 12:50:00,275.24,275.69,275.24,275.56,9348.0,275.24,275.69,275.24,275.56,9348.0
2020-06-16 13:00:00,275.45,275.49,274.33,274.5,20811.0,275.45,275.49,274.33,274.5,20811.0
2020-06-16 13:10:00,274.54,275.18,274.35,274.75,11281.0,274.54,275.18,274.35,274.75,11281.0
2020-06-16 13:20:00,274.86,275.49,274.56,275.19,16108.0,274.86,275.49,274.56,275.19,16108.0
2020-06-16 13:30:00,275.13,275.28,274.55,274.65,13067.0,275.13,275.28,274.55,274.65,13067.0
2020-06-16 13:40:00,274.75,275.52,274.75,274.86,13479.0,274.75,275.52,274.75,274.86,13479.0
2020-06-16 13:50:00,274.77,274.9,273.8,274.63,24132.0,274.77,274.9,273.8,274.63,24132.0
2020-06-16 14:00:00,274.67,275.0,274.66,274.73,11152.0,274.67,275.0,274.66,274.73,11152.0
2020-06-16 14:10:00,274.89,275.26,274.78,274.88,15968.0,274.89,275.26,274.78,274.88,15968.0
2020-06-16 14:20:00,274.97,274.98,273.54,274.18,9762.0,274.97,274.98,273.54,274.18,9762.0
2020-06-16 14:30:00,274.32,274.62,273.76,274.03,11432.0,274.32,274.62,273.76,274.03,11432.0
2020-06-16 14:40:00,274.0,274.32,273.58,274.01,11300.0,274.0,274.32,273.58,274.01,11300.0
2020-06-16 14:50:00,274.11,274.66,274.03,274.62,23222.0,274.11,274.66,274.03,274.62,23222.0
2020-06-16 15:00:00,274.56,274.62,273.5,273.58,15843.0,274.56,274.62,273.5,273.58,15843.0
2020-06-16 15:10:00,273.59,274.32,273.18,273.28,25925.0,273.59,274.32,273.18,273.28,25925.0
2020-06-16 15:20:00,273.47,274.13,273.37,273.93,17562.0,273.47,274.13,273.37,273.93,17562.0
2020-06-16 15:30:00,273.89,274.46,273.39,273.45,21877.0,273.89,274.46,273.39,273.45,21877.0
2020-06-16 15:40:00,273.53,273.61,272.29,273.21,83035.0,273.53,273.61,272.29,273.21,83035.0
2020-06-16 15:50:00,273.01,273.78,272.44,273.6,106802.0,273.01,273.78,272.44,273.6,106802.0
2020-06-17 09:30:00,273.88,277.05,273.77,276.35,43271.0,273.88,277.05,273.77,276.35,43271.0
2020-06-17 09:40:00,276.44,276.78,274.8,276.47,22527.0,276.44,276.78,274.8,276.47,22527.0
2020-06-17 09:50:00,276.31,276.41,274.84,275.13,26769.0,276.31,276.41,274.84,275.13,26769.0
2020-06-17 10:00:00,275.17,276.58,275.06,276.58,14788.0,275.17,276.58,275.06,276.58,14788.0
2020-06-17 10:10:00,276.29,276.39,274.32,274.65,11678.0,276.29,276.39,274.32,274.65,11678.0
2020-06-17 10:20:00,274.41,275.34,274.09,274.7,19750.0,274.41,275.34,274.09,274.7,19750.0
2020-06-17 10:30:00,274.86,276.38,274.7,276.34,8308.0,274.86,276.38,274.7,276.34,8308.0
2020-06-17 10:40:00,276.34,277.58,276.23,277.1,26869.0,276.34,277.58,276.23,277.1,26869.0
2020-06-17 10:50:00,277.14,278.05,277.1,277.96,10957.0,277.14,278.05,277.1,277.96,10957.0
2020-06-17 11:00:00,277.88,278.25,277.49,278.17,20155.0,277.88,278.25,277.49,278.17,20155.0
2020-06-17 11:10:00,278.19,278.25,277.44,277.75,11929.0,278.19,278.25,277.44,277.75,11929.0
2020-06-17 11:20:00,277.83,278.2,277.0,278.18,27574.0,277.83,278.2,277.0,278.18,27574.0
2020-06-17 11:30:00,278.2,281.5,277.85,281.4,199114.0,278.2,281.5,277.85,281.4,199114.0
2020-06-17 11:40:00,281.37,281.54,279.94,280.17,51664.0,281.37,281.54,279.94,280.17,51664.0
2020-06-17 11:50:00,280.26,281.37,280.11,280.97,27694.0,280.26,281.37,280.11,280.97,27694.0
2020-06-17 12:00:00,280.98,281.04,280.13,280.31,15557.0,280.98,281.04,280.13,280.31,15557.0
2020-06-17 12:10:00,280.41,280.54,279.84,280.08,14035.0,280.41,280.54,279.84,280.08,14035.0
2020-06-17 12:20:00,280.1,280.9,279.78,280.69,16117.0,280.1,280.9,279.78,280.69,16117.0
2020-06-17 12:30:00,280.57,281.29,280.5,281.01,12746.0,280.57,281.29,280.5,281.01,12746.0
2020-06-17 12:40:00,280.88,281.4,280.79,281.31,9425.0,280.88,281.4,280.79,281.31,9425.0
2020-06-17 12:50:00,281.26,282.4,281.18,282.35,28593.0,281.26,282.4,281.18,282.35,28593.0
2020-06-17 13:00:00,282.4,282.64,282.13,282.48,11358.0,282.4,282.64,282.13,282.48,11358.0
2020-06-17 13:10:00,282.41,282.76,282.32,282.53,8262.0,282.41,282.76,282.32,282.53,8262.0
2020-06-17 13:20:00,282.41,282.41,281.35,281.37,24666.0,282.41,282.41,281.35,281.37,24666.0
2020-06-17 13:30:00,281.5,281.68,280.93,281.08,8559.0,281.5,281.68,280.93,281.08,8559.0
2020-06-17 13:40:00,281.15,282.0,281.1,281.96,20061.0,281.15,282.0,281.1,281.96,20061.0
2020-06-17 13:50:00,281.89,282.41,281.0,281.0,26868.0,281.89,282.41,281.0,281.0,26868.0
2020-06-17 14:00:00,280.87,281.17,280.51,281.17,11734.0,280.87,281.17,280.51,281.17,11734.0
2020-06-17 14:10:00,281.0,281.21,280.63,280.65,6741.0,281.0,281.21,280.63,280.65,6741.0
2020-06-17 14:20:00,280.88,280.9,280.4,280.52,8939.0,280.88,280.9,280.4,280.52,8939.0
2020-06-17 14:30:00,280.8,280.94,280.49,280.83,9959.0,280.8,280.94,280.49,280.83,9959.0
2020-06-17 14:40:00,280.86,280.93,280.22,280.65,10819.0,280.86,280.93,280.22,280.65,10819.0
2020-06-17 14:50:00,280.8,281.88,280.58,280.92,18330.0,280.8,281.88,280.58,280.92,18330.0
2020-06-17 15:00:00,280.82,280.93,280.33,280.73,11505.0,280.82,280.93,280.33,280.73,11505.0
2020-06-17 15:10:00,280.76,280.96,280.13,280.57,19011.0,280.76,280.96,280.13,280.57,19011.0
2020-06-17 15:20:00,280.58,280.66,279.2,279.42,19924.0,280.58,280.66,279.2,279.42,19924.0
2020-06-17 15:30:00,279.41,279.89,278.95,279.83,32280.0,279.41,279.89,278.95,279.83,32280.0
2020-06-17 15:40:00,279.79,279.88,279.09,279.23,29087.0,279.79,279.88,279.09,279.23,29087.0
2020-06-17 15:50:00,279.27,280.75,279.26,280.13,78797.0,279.27,280.75,279.26,280.13,78797.0
2020-06-18 09:30:00,279.4,282.22,279.02,281.07,73344.0,279.4,282.22,279.02,281.07,73344.0
2020-06-18 09:40:00,281.16,281.96,280.01,280.37,37117.0,281.16,281.96,280.01,280.37,37117.0
2020-06-18 09:50:00,280.44,281.0,280.26,280.98,48140.0,280.44,281.0,280.26,280.98,48140.0
2020-06-18 10:00:00,280.94,280.94,279.12,279.12,23137.0,280.94,280.94,279.12,279.12,23137.0
2020-06-18 10:10:00,279.14,279.88,277.31,277.72,23485.0,279.14,279.88,277.31,277.72,23485.0
2020-06-18 10:20:00,277.83,278.34,277.24,277.44,19484.0,277.83,278.34,277.24,277.44,19484.0
2020-06-18 10:30:00,277.41,278.73,277.22,278.17,18775.0,277.41,278.73,277.22,278.17,18775.0
2020-06-18 10:40:00,278.29,278.83,277.76,278.82,10856.0,278.29,278.83,277.76,278.82,10856.0
2020-06-18 10:50:00,278.8,278.83,277.63,278.8,10843.0,278.8,278.83,277.63,278.8,10843.0
2020-06-18 11:00:00,278.94,280.05,278.94,280.05,12247.0,278.94,280.05,278.94,280.05,12247.0
2020-06-18 11:10:00,280.2,280.32,279.1,279.62,21018.0,280.2,280.32,279.1,279.62,21018.0
2020-06-18 11:20:00,279.65,279.65,278.9,279.26,25126.0,279.65,279.65,278.9,279.26,25126.0
2020-06-18 11:30:00,279.11,279.35,278.18,278.34,8242.0,279.11,279.35,278.18,278.34,8242.0
2020-06-18 11:40:00,278.44,279.13,277.69,278.93,50430.0,278.44,279.13,277.69,278.93,50430.0
2020-06-18 11:50:00,278.91,279.21,277.85,277.9,14602.0,278.91,279.21,277.85,277.9,14602.0
2020-06-18 12:00:00,277.98,278.52,277.47,277.65,31656.0,277.98,278.52,277.47,277.65,31656.0
2020-06-18 12:10:00,277.68,277.77,277.34,277.59,18347.0,277.68,277.77,277.34,277.59,18347.0
2020-06-18 12:20:00,277.66,278.76,277.66,278.76,8527.0,277.66,278.76,277.66,278.76,8527.0
2020-06-18 12:30:00,278.58,278.93,278.45,278.48,8872.0,278.58,278.93,278.45,278.48,8872.0
2020-06-18 12:40:00,278.62,278.65,278.08,278.26,8871.0,278.62,278.65,278.08,278.26,8871.0
2020-06-18 12:50:00,278.11,278.74,277.94,278.15,11177.0,278.11,278.74,277.94,278.15,11177.0
2020-06-18 13:00:00,278.23,278.81,278.19,278.59,14438.0,278.23,278.81,278.19,278.59,14438.0
2020-06-18 13:10:00,278.65,278.65,278.02,278.29,8047.0,278.65,278.65,278.02,278.29,8047.0
2020-06-18 13:20:00,278.21,278.54,277.94,278.09,9504.0,278.21,278.54,277.94,278.09,9504.0
2020-06-18 13:30:00,278.05,278.7,277.81,278.55,10457.0,278.05,278.7,277.81,278.55,10457.0
2020-06-18 13:40:00,278.54,278.54,278.01,278.27,6869.0,278.54,278.54,278.01,278.27,6869.0
2020-06-18 13:50:00,278.26,278.45,278.03,278.45,3915.0,278.26,278.45,278.03,278.45,3915.0
2020-06-18 14:00:00,278.26,278.28,277.02,277.09,9791.0,278.26,278.28,277.02,277.09,9791.0
2020-06-18 14:10:00,277.28,277.33,276.91,277.03,10199.0,277.28,277.33,276.91,277.03,10199.0
2020-06-18 14:20:00,277.0,277.32,276.92,277.05,9641.0,277.0,277.32,276.92,277.05,9641.0
2020-06-18 14:30:00,277.16,277.57,276.8,277.26,7713.0,277.16,277.57,276.8,277.26,7713.0
2020-06-18 14:40:00,277.38,277.44,276.36,276.36,20071.0,277.38,277.44,276.36,276.36,20071.0
2020-06-18 14:50:00,276.4,276.85,276.08,276.18,14780.0,276.4,276.85,276.08,276.18,14780.0
2020-06-18 15:00:00,276.3,276.42,275.93,276.4,18110.0,276.3,276.42,275.93,276.4,18110.0
2020-06-18 15:10:00,276.4,277.12,276.16,277.06,12093.0,276.4,277.12,276.16,277.06,12093.0
2020-06-18 15:20:00,277.1,277.5,276.91,277.5,10741.0,277.1,277.5,276.91,277.5,10741.0
2020-06-18 15:30:00,277.55,278.86,277.38,278.68,27776.0,277.55,278.86,277.38,278.68,27776.0
2020-06-18 15:40:00,278.81,278.88,278.15,278.43,27355.0,278.81,278.88,278.15,278.43,27355.0
2020-06-18 15:50:00,278.54,279.41,278.09,279.18,86462.0,278.54,279.41,278.09,279.18,86462.0
2020-06-19 09:30:00,280.3,283.58,279.97,282.5,284186.0,280.3,283.58,279.97,282.5,284186.0
2020-06-19 09:40:00,282.65,283.75,282.35,283.49,26483.0,282.65,283.75,282.35,283.49,26483.0
2020-06-19 09:50:00,283.55,283.74,282.31,283.05,17477.0,283.55,283.74,282.31,283.05,17477.0
2020-06-19 10:00:00,283.25,283.6,282.28,283.55,13010.0,283.25,283.6,282.28,283.55,13010.0
2020-06-19 10:10:00,283.51,284.23,283.25,283.83,14803.0,283.51,284.23,283.25,283.83,14803.0
2020-06-19 10:20:00,283.71,284.85,283.71,284.78,20925.0,283.71,284.85,283.71,284.78,20925.0
2020-06-19 10:30:00,284.73,284.87,283.93,284.1,26217.0,284.73,284.87,283.93,284.1,26217.0
2020-06-19 10:40:00,284.09,284.5,283.44,284.25,18582.0,284.09,284.5,283.44,284.25,18582.0
2020-06-19 10:50:00,284.09,284.58,283.66,284.58,16921.0,284.09,284.58,283.66,284.58,16921.0
2020-06-19 11:00:00,284.47,285.5,284.45,284.97,17012.0,284.47,285.5,284.45,284.97,17012.0
2020-06-19 11:10:00,284.97,285.9,284.52,284.71,25408.0,284.97,285.9,284.52,284.71,25408.0
2020-06-19 11:20:00,284.53,285.37,284.01,285.28,20637.0,284.53,285.37,284.01,285.28,20637.0
2020-06-19 11:30:00,285.34,285.47,283.91,284.06,19349.0,285.34,285.47,283.91,284.06,19349.0
2020-06-19 11:40:00,284.09,284.41,283.61,284.35,16902.0,284.09,284.41,283.61,284.35,16902.0
2020-06-19 11:50:00,284.4,284.55,283.61,283.75,12509.0,284.4,284.55,283.61,283.75,12509.0
2020-06-19 12:00:00,283.97,283.98,281.87,282.74,21046.0,283.97,283.98,281.87,282.74,21046.0
2020-06-19 12:10:00,282.71,282.95,280.63,280.63,53286.0,282.71,282.95,280.63,280.63,53286.0
2020-06-19 12:20:00,280.57,283.17,280.53,282.77,31644.0,280.57,283.17,280.53,282.77,31644.0
2020-06-19 12:30:00,282.87,283.22,282.34,282.4,17556.0,282.87,283.22,282.34,282.4,17556.0
2020-06-19 12:40:00,282.58,283.31,282.22,282.55,17483.0,282.58,283.31,282.22,282.55,17483.0
2020-06-19 12:50:00,282.57,283.5,282.43,283.29,11681.0,282.57,283.5,282.43,283.29,11681.0
2020-06-19 13:00:00,283.29,283.9,282.88,283.81,22100.0,283.29,283.9,282.88,283.81,22100.0
2020-06-19 13:10:00,283.81,284.84,283.81,284.59,27503.0,283.81,284.84,283.81,284.59,27503.0
2020-06-19 13:20:00,284.58,285.5,284.43,284.94,28906.0,284.58,285.5,284.43,284.94,28906.0
2020-06-19 13:30:00,284.94,286.03,284.85,285.92,25127.0,284.94,286.03,284.85,285.92,25127.0
2020-06-19 13:40:00,285.8,285.95,285.25,285.81,13900.0,285.8,285.95,285.25,285.81,13900.0
2020-06-19 13:50:00,285.76,286.43,285.68,285.74,29208.0,285.76,286.43,285.68,285.74,29208.0
2020-06-19 14:00:00,285.74,286.33,284.49,284.97,34163.0,285.74,286.33,284.49,284.97,34163.0
2020-06-19 14:10:00,285.06,285.07,283.89,283.95,30110.0,285.06,285.07,283.89,283.95,30110.0
2020-06-19 14:20:00,284.09,284.73,283.92,283.93,18279.0,284.09,284.73,283.92,283.93,18279.0
2020-06-19 14:30:00,283.93,284.63,283.66,284.51,29514.0,283.93,284.63,283.66,284.51,29514.0
2020-06-19 14:40:00,284.53,285.86,284.52,285.55,24374.0,284.53,285.86,284.52,285.55,24374.0
2020-06-19 14:50:00,285.73,286.95,285.5,286.94,33915.0,285.73,286.95,285.5,286.94,33915.0
2020-06-19 15:00:00,286.95,287.24,286.38,286.85,67111.0,286.95,287.24,286.38,286.85,67111.0
2020-06-19 15:10:00,286.81,287.95,286.4,287.8,33357.0,286.81,287.95,286.4,287.8,33357.0
2020-06-19 15:20:00,287.87,288.54,287.57,288.49,37040.0,287.87,288.54,287.57,288.49,37040.0
2020-06-19 15:30:00,288.59,289.68,288.39,289.67,67064.0,288.59,289.68,288.39,289.67,67064.0
2020-06-19 15:40:00,289.69,290.5,289.01,289.89,101686.0,289.69,290.5,289.01,289.89,101686.0
2020-06-19 15:50:00,289.91,295.54,289.91,293.27,389369.0,289.91,295.54,289.91,293.27,389369.0
2020-06-22 09:30:00,293.99,294.98,288.62,289.32,68745.0,293.99,294.98,288.62,289.32,68745.0
2020-06-22 09:40:00,289.54,291.0,287.95,288.33,25324.0,289.54,291.0,287.95,288.33,25324.0
2020-06-22 09:50:00,288.07,291.43,287.8,291.14,36466.0,288.07,291.43,287.8,291.14,36466.0
2020-06-22 10:00:00,291.01,292.58,290.26,291.86,41302.0,291.01,292.58,290.26,291.86,41302.0
2020-06-22 10:10:00,291.71,292.84,291.14,291.77,32175.0,291.71,292.84,291.14,291.77,32175.0
2020-06-22 10:20:00,291.87,292.24,290.29,290.52,37635.0,291.87,292.24,290.29,290.52,37635.0
2020-06-22 10:30:00,290.69,291.35,289.17,290.84,25428.0,290.69,291.35,289.17,290.84,25428.0
2020-06-22 10:40:00,290.84,291.34,289.62,291.24,21393.0,290.84,291.34,289.62,291.24,21393.0
2020-06-22 10:50:00,291.17,291.27,289.88,290.7,24344.0,291.17,291.27,289.88,290.7,24344.0
2020-06-22 11:00:00,290.64,291.86,290.34,291.57,20987.0,290.64,291.86,290.34,291.57,20987.0
2020-06-22 11:10:00,291.73,292.93,291.67,292.28,11347.0,291.73,292.93,291.67,292.28,11347.0
2020-06-22 11:20:00,292.24,292.49,290.82,291.48,13773.0,292.24,292.49,290.82,291.48,13773.0
2020-06-22 11:30:00,291.4,292.17,290.54,291.59,12888.0,291.4,292.17,290.54,291.59,12888.0
2020-06-22 11:40:00,291.44,292.71,291.44,292.1,17792.0,291.44,292.71,291.44,292.1,17792.0
2020-06-22 11:50:00,292.21,292.88,291.85,292.29,14436.0,292.21,292.88,291.85,292.29,14436.0
2020-06-22 12:00:00,292.17,292.67,291.64,292.42,28892.0,292.17,292.67,291.64,292.42,28892.0
2020-06-22 12:10:00,292.62,293.4,292.38,292.95,16521.0,292.62,293.4,292.38,292.95,16521.0
2020-06-22 12:20:00,293.05,294.75,292.9,294.44,20267.0,293.05,294.75,292.9,294.44,20267.0
2020-06-22 12:30:00,294.45,295.0,294.19,294.57,18135.0,294.45,295.0,294.19,294.57,18135.0
2020-06-22 12:40:00,294.59,294.67,293.76,294.36,17187.0,294.59,294.67,293.76,294.36,17187.0
2020-06-22 12:50:00,294.46,294.56,293.37,294.09,54568.0,294.46,294.56,293.37,294.09,54568.0
2020-06-22 13:00:00,294.21,294.53,293.17,293.44,18777.0,294.21,294.53,293.17,293.44,18777.0
2020-06-22 13:10:00,293.47,294.12,293.37,294.0,16049.0,293.47,294.12,293.37,294.0,16049.0
2020-06-22 13:20:00,294.11,294.38,293.29,293.45,16879.0,294.11,294.38,293.29,293.45,16879.0
2020-06-22 13:30:00,293.31,293.95,293.16,293.32,15318.0,293.31,293.95,293.16,293.32,15318.0
2020-06-22 13:40:00,293.44,294.35,293.19,294.35,17343.0,293.44,294.35,293.19,294.35,17343.0
2020-06-22 13:50:00,294.35,294.39,293.11,293.21,17671.0,294.35,294.39,293.11,293.21,17671.0
2020-06-22 14:00:00,293.27,293.27,292.18,292.76,31787.0,293.27,293.27,292.18,292.76,31787.0
2020-06-22 14:10:00,292.79,293.35,292.67,292.9,20641.0,292.79,293.35,292.67,292.9,20641.0
2020-06-22 14:20:00,292.85,293.1,292.59,292.69,16453.0,292.85,293.1,292.59,292.69,16453.0
2020-06-22 14:30:00,292.73,292.81,291.38,291.38,18957.0,292.73,292.81,291.38,291.38,18957.0
2020-06-22 14:40:00,291.59,292.71,291.58,292.66,19404.0,291.59,292.71,291.58,292.66,19404.0
2020-06-22 14:50:00,292.61,293.25,292.58,292.92,14691.0,292.61,293.25,292.58,292.92,14691.0
2020-06-22 15:00:00,292.99,293.19,292.69,292.77,11616.0,292.99,293.19,292.69,292.77,11616.0
2020-06-22 15:10:00,292.84,293.04,292.4,292.53,59208.0,292.84,293.04,292.4,292.53,59208.0
2020-06-22 15:20:00,292.47,292.78,292.35,292.71,32358.0,292.47,292.78,292.35,292.71,32358.0
2020-06-22 15:30:00,292.81,293.25,292.45,292.83,25891.0,292.81,293.25,292.45,292.83,25891.0
2020-06-22 15:40:00,292.86,293.45,292.55,293.23,33352.0,292.86,293.45,292.55,293.23,33352.0
2020-06-22 15:50:00,293.15,293.68,292.84,293.14,57327.0,293.15,293.68,292.84,293.14,57327.0
2020-06-23 09:30:00,294.21,297.3,293.76,297.03,55136.0,294.21,297.3,293.76,297.03,55136.0
2020-06-23 09:40:00,296.98,297.86,296.01,296.65,26325.0,296.98,297.86,296.01,296.65,26325.0
2020-06-23 09:50:00,296.76,296.95,293.87,294.58,21634.0,296.76,296.95,293.87,294.58,21634.0
2020-06-23 10:00:00,294.65,295.0,293.31,294.57,21098.0,294.65,295.0,293.31,294.57,21098.0
2020-06-23 10:10:00,294.69,297.85,294.63,297.6,32540.0,294.69,297.85,294.63,297.6,32540.0
2020-06-23 10:20:00,297.5,298.0,296.73,296.95,23019.0,297.5,298.0,296.73,296.95,23019.0
2020-06-23 10:30:00,296.98,297.77,296.24,297.77,25292.0,296.98,297.77,296.24,297.77,25292.0
2020-06-23 10:40:00,297.69,298.21,295.67,295.67,28661.0,297.69,298.21,295.67,295.67,28661.0
2020-06-23 10:50:00,295.8,297.16,295.78,296.15,13878.0,295.8,297.16,295.78,296.15,13878.0
2020-06-23 11:00:00,296.11,296.81,295.56,296.79,19169.0,296.11,296.81,295.56,296.79,19169.0
2020-06-23 11:10:00,296.99,297.86,296.43,296.92,16320.0,296.99,297.86,296.43,296.92,16320.0
2020-06-23 11:20:00,297.09,298.49,296.67,298.43,27739.0,297.09,298.49,296.67,298.43,27739.0
2020-06-23 11:30:00,298.35,298.58,297.42,297.88,20471.0,298.35,298.58,297.42,297.88,20471.0
2020-06-23 11:40:00,297.88,297.99,297.12,297.56,9008.0,297.88,297.99,297.12,297.56,9008.0
2020-06-23 11:50:00,297.6,297.93,296.99,297.51,9852.0,297.6,297.93,296.99,297.51,9852.0
2020-06-23 12:00:00,297.6,297.69,296.52,296.95,15264.0,297.6,297.69,296.52,296.95,15264.0
2020-06-23 12:10:00,296.91,297.98,296.82,297.86,9706.0,296.91,297.98,296.82,297.86,9706.0
2020-06-23 12:20:00,297.83,297.9,297.27,297.5,15540.0,297.83,297.9,297.27,297.5,15540.0
2020-06-23 12:30:00,297.59,297.68,297.17,297.21,16867.0,297.59,297.68,297.17,297.21,16867.0
2020-06-23 12:40:00,297.18,297.44,296.75,296.75,8291.0,297.18,297.44,296.75,296.75,8291.0
2020-06-23 12:50:00,296.84,297.06,296.71,296.73,10352.0,296.84,297.06,296.71,296.73,10352.0
2020-06-23 13:00:00,296.88,299.21,296.88,299.03,33687.0,296.88,299.21,296.88,299.03,33687.0
2020-06-23 13:10:00,298.89,299.09,297.72,298.32,29378.0,298.89,299.09,297.72,298.32,29378.0
2020-06-23 13:20:00,298.43,299.14,298.36,298.56,14515.0,298.43,299.14,298.36,298.56,14515.0
2020-06-23 13:30:00,298.67,298.93,297.43,297.62,13725.0,298.67,298.93,297.43,297.62,13725.0
2020-06-23 13:40:00,297.79,298.25,297.06,298.24,15046.0,297.79,298.25,297.06,298.24,15046.0
2020-06-23 13:50:00,298.21,298.21,297.49,297.69,33451.0,298.21,298.21,297.49,297.69,33451.0
2020-06-23 14:00:00,297.75,297.75,296.88,297.09,18670.0,297.75,297.75,296.88,297.09,18670.0
2020-06-23 14:10:00,297.16,297.58,296.97,297.36,11702.0,297.16,297.58,296.97,297.36,11702.0
2020-06-23 14:20:00,297.4,297.54,296.96,297.09,14730.0,297.4,297.54,296.96,297.09,14730.0
2020-06-23 14:30:00,297.01,297.54,296.92,297.03,24417.0,297.01,297.54,296.92,297.03,24417.0
2020-06-23 14:40:00,297.04,297.22,296.95,297.02,23723.0,297.04,297.22,296.95,297.02,23723.0
2020-06-23 14:50:00,297.03,297.07,295.91,296.12,20074.0,297.03,297.07,295.91,296.12,20074.0
2020-06-23 15:00:00,296.0,296.59,295.85,296.47,19890.0,296.0,296.59,295.85,296.47,19890.0
2020-06-23 15:10:00,296.49,296.7,296.02,296.24,26191.0,296.49,296.7,296.02,296.24,26191.0
2020-06-23 15:20:00,296.25,296.25,295.0,295.0,23477.0,296.25,296.25,295.0,295.0,23477.0
2020-06-23 15:30:00,295.02,295.4,294.56,295.29,19333.0,295.02,295.4,294.56,295.29,19333.0
2020-06-23 15:40:00,295.22,295.36,294.72,294.99,26315.0,295.22,295.36,294.72,294.99,26315.0
2020-06-23 15:50:00,294.99,296.75,294.48,295.99,137981.0,294.99,296.75,294.48,295.99,137981.0
2020-06-24 09:30:00,294.93,296.5,294.14,295.79,56229.0,294.93,296.5,294.14,295.79,56229.0
2020-06-24 09:40:00,295.81,297.71,295.81,296.26,27497.0,295.81,297.71,295.81,296.26,27497.0
2020-06-24 09:50:00,296.37,296.38,293.51,294.86,25454.0,296.37,296.38,293.51,294.86,25454.0
2020-06-24 10:00:00,295.05,295.46,294.21,295.03,23736.0,295.05,295.46,294.21,295.03,23736.0
2020-06-24 10:10:00,294.84,295.42,293.55,293.71,16940.0,294.84,295.42,293.55,293.71,16940.0
2020-06-24 10:20:00,293.53,295.19,293.03,295.19,25643.0,293.53,295.19,293.03,295.19,25643.0
2020-06-24 10:30:00,295.05,295.96,293.04,293.24,33050.0,295.05,295.96,293.04,293.24,33050.0
2020-06-24 10:40:00,293.2,293.88,293.15,293.59,20506.0,293.2,293.88,293.15,293.59,20506.0
2020-06-24 10:50:00,294.02,294.15,293.3,293.67,11298.0,294.02,294.15,293.3,293.67,11298.0
2020-06-24 11:00:00,293.61,294.41,293.06,293.13,24234.0,293.61,294.41,293.06,293.13,24234.0
2020-06-24 11:10:00,293.1,293.17,290.66,290.66,43212.0,293.1,293.17,290.66,290.66,43212.0
2020-06-24 11:20:00,290.57,291.94,290.42,291.78,31895.0,290.57,291.94,290.42,291.78,31895.0
2020-06-24 11:30:00,291.93,292.56,291.44,291.45,46141.0,291.93,292.56,291.44,291.45,46141.0
2020-06-24 11:40:00,291.45,291.84,289.69,289.85,32460.0,291.45,291.84,289.69,289.85,32460.0
2020-06-24 11:50:00,289.94,290.89,289.94,290.89,22002.0,289.94,290.89,289.94,290.89,22002.0
2020-06-24 12:00:00,290.91,291.56,290.21,290.47,18413.0,290.91,291.56,290.21,290.47,18413.0
2020-06-24 12:10:00,290.55,290.61,288.9,289.94,36544.0,290.55,290.61,288.9,289.94,36544.0
2020-06-24 12:20:00,290.14,290.58,289.33,290.04,14868.0,290.14,290.58,289.33,290.04,14868.0
2020-06-24 12:30:00,290.0,290.36,289.36,289.78,11403.0,290.0,290.36,289.36,289.78,11403.0
2020-06-24 12:40:00,290.07,291.5,289.88,290.52,24299.0,290.07,291.5,289.88,290.52,24299.0
2020-06-24 12:50:00,290.42,291.88,290.42,291.73,14670.0,290.42,291.88,290.42,291.73,14670.0
2020-06-24 13:00:00,291.74,292.23,291.49,291.75,17198.0,291.74,292.23,291.49,291.75,17198.0
2020-06-24 13:10:00,292.0,292.3,291.3,292.01,9243.0,292.0,292.3,291.3,292.01,9243.0
2020-06-24 13:20:00,291.94,291.94,290.26,290.47,10559.0,291.94,291.94,290.26,290.47,10559.0
2020-06-24 13:30:00,290.47,290.86,289.76,290.34,22027.0,290.47,290.86,289.76,290.34,22027.0
2020-06-24 13:40:00,290.34,291.12,290.08,291.12,8019.0,290.34,291.12,290.08,291.12,8019.0
2020-06-24 13:50:00,291.25,291.25,290.37,290.7,6888.0,291.25,291.25,290.37,290.7,6888.0
2020-06-24 14:00:00,290.84,290.94,289.31,290.29,7990.0,290.84,290.94,289.31,290.29,7990.0
2020-06-24 14:10:00,290.32,291.69,290.22,291.35,20773.0,290.32,291.69,290.22,291.35,20773.0
2020-06-24 14:20:00,291.81,292.0,291.16,291.64,8972.0,291.81,292.0,291.16,291.64,8972.0
2020-06-24 14:30:00,291.48,291.97,291.07,291.07,8238.0,291.48,291.97,291.07,291.07,8238.0
2020-06-24 14:40:00,291.22,291.56,290.44,291.16,6547.0,291.22,291.56,290.44,291.16,6547.0
2020-06-24 14:50:00,291.12,291.12,290.34,290.42,9639.0,291.12,291.12,290.34,290.42,9639.0
2020-06-24 15:00:00,290.59,290.92,290.22,290.38,7231.0,290.59,290.92,290.22,290.38,7231.0
2020-06-24 15:10:00,290.32,292.45,290.12,292.12,22385.0,290.32,292.45,290.12,292.12,22385.0
2020-06-24 15:20:00,292.19,292.24,291.44,291.99,15698.0,292.19,292.24,291.44,291.99,15698.0
2020-06-24 15:30:00,292.05,292.13,291.12,291.81,15280.0,292.05,292.13,291.12,291.81,15280.0
2020-06-24 15:40:00,291.82,293.31,291.78,292.19,19808.0,291.82,293.31,291.78,292.19,19808.0
2020-06-24 15:50:00,291.68,291.84,289.76,291.19,110788.0,291.68,291.84,289.76,291.19,110788.0
2020-06-25 09:30:00,292.38,293.79,291.32,291.73,30254.0,292.38,293.79,291.32,291.73,30254.0
2020-06-25 09:40:00,291.72,291.72,289.01,289.7,16356.0,291.72,291.72,289.01,289.7,16356.0
2020-06-25 09:50:00,289.31,290.63,288.83,290.63,14866.0,289.31,290.63,288.83,290.63,14866.0
2020-06-25 10:00:00,290.77,290.91,289.81,290.29,12284.0,290.77,290.91,289.81,290.29,12284.0
2020-06-25 10:10:00,290.5,292.28,290.5,291.73,20470.0,290.5,292.28,290.5,291.73,20470.0
2020-06-25 10:20:00,291.76,293.74,291.76,292.82,8951.0,291.76,293.74,291.76,292.82,8951.0
2020-06-25 10:30:00,292.93,294.51,291.96,294.29,14524.0,292.93,294.51,291.96,294.29,14524.0
2020-06-25 10:40:00,294.19,294.2,293.13,293.57,12303.0,294.19,294.2,293.13,293.57,12303.0
2020-06-25 10:50:00,293.73,293.76,292.6,293.37,7660.0,293.73,293.76,292.6,293.37,7660.0
2020-06-25 11:00:00,293.19,293.19,290.73,291.6,16258.0,293.19,293.19,290.73,291.6,16258.0
2020-06-25 11:10:00,291.45,294.05,291.3,293.57,25675.0,291.45,294.05,291.3,293.57,25675.0
2020-06-25 11:20:00,293.32,293.62,292.72,292.82,11139.0,293.32,293.62,292.72,292.82,11139.0
2020-06-25 11:30:00,292.8,292.84,291.4,292.48,37498.0,292.8,292.84,291.4,292.48,37498.0
2020-06-25 11:40:00,292.15,293.01,291.68,292.95,9615.0,292.15,293.01,291.68,292.95,9615.0
2020-06-25 11:50:00,292.93,293.3,292.29,293.3,7700.0,292.93,293.3,292.29,293.3,7700.0
2020-06-25 12:00:00,293.17,293.59,293.03,293.3,23000.0,293.17,293.59,293.03,293.3,23000.0
2020-06-25 12:10:00,293.42,294.36,293.41,293.81,11529.0,293.42,294.36,293.41,293.81,11529.0
2020-06-25 12:20:00,293.79,294.1,293.55,293.62,9600.0,293.79,294.1,293.55,293.62,9600.0
2020-06-25 12:30:00,293.76,293.85,292.64,292.86,51960.0,293.76,293.85,292.64,292.86,51960.0
2020-06-25 12:40:00,292.76,293.55,292.76,293.19,6036.0,292.76,293.55,292.76,293.19,6036.0
2020-06-25 12:50:00,293.02,293.35,292.42,292.81,10210.0,293.02,293.35,292.42,292.81,10210.0
2020-06-25 13:00:00,292.77,292.77,291.85,291.97,7553.0,292.77,292.77,291.85,291.97,7553.0
2020-06-25 13:10:00,292.01,292.87,292.01,292.8,4700.0,292.01,292.87,292.01,292.8,4700.0
2020-06-25 13:20:00,292.69,293.34,292.58,292.94,7518.0,292.69,293.34,292.58,292.94,7518.0
2020-06-25 13:30:00,293.01,293.15,292.35,292.93,8728.0,293.01,293.15,292.35,292.93,8728.0
2020-06-25 13:40:00,292.87,293.07,292.67,293.0,7744.0,292.87,293.07,292.67,293.0,7744.0
2020-06-25 13:50:00,293.04,293.1,292.64,292.9,7267.0,293.04,293.1,292.64,292.9,7267.0
2020-06-25 14:00:00,293.07,293.07,292.17,292.65,7292.0,293.07,293.07,292.17,292.65,7292.0
2020-06-25 14:10:00,292.77,293.24,292.59,292.59,6629.0,292.77,293.24,292.59,292.59,6629.0
2020-06-25 14:20:00,292.48,292.55,291.65,291.98,8825.0,292.48,292.55,291.65,291.98,8825.0
2020-06-25 14:30:00,291.85,291.86,290.98,291.28,6337.0,291.85,291.86,290.98,291.28,6337.0
2020-06-25 14:40:00,291.52,291.76,291.29,291.54,6614.0,291.52,291.76,291.29,291.54,6614.0
2020-06-25 14:50:00,291.6,291.82,291.09,291.23,14664.0,291.6,291.82,291.09,291.23,14664.0
2020-06-25 15:00:00,291.28,292.69,291.1,292.26,28003.0,291.28,292.69,291.1,292.26,28003.0
2020-06-25 15:10:00,292.28,292.76,292.07,292.49,8452.0,292.28,292.76,292.07,292.49,8452.0
2020-06-25 15:20:00,292.53,294.15,292.37,293.51,14142.0,292.53,294.15,292.37,293.51,14142.0
2020-06-25 15:30:00,293.52,294.49,293.32,293.74,18490.0,293.52,294.49,293.32,293.74,18490.0
2020-06-25 15:40:00,293.74,294.48,293.74,294.03,20054.0,293.74,294.48,293.74,294.03,20054.0
2020-06-25 15:50:00,294.01,295.36,293.53,295.19,76845.0,294.01,295.36,293.53,295.19,76845.0
2020-06-26 09:30:00,292.68,293.0,289.16,289.44,46809.0,292.68,293.0,289.16,289.44,46809.0
2020-06-26 09:40:00,288.9,290.85,288.45,289.62,20702.0,288.9,290.85,288.45,289.62,20702.0
2020-06-26 09:50:00,289.9,290.65,289.12,290.12,19633.0,289.9,290.65,289.12,290.12,19633.0
2020-06-26 10:00:00,290.13,291.35,289.2,290.98,28381.0,290.13,291.35,289.2,290.98,28381.0
2020-06-26 10:10:00,290.82,291.03,288.67,289.09,23546.0,290.82,291.03,288.67,289.09,23546.0
2020-06-26 10:20:00,289.27,290.68,289.12,290.49,18724.0,289.27,290.68,289.12,290.49,18724.0
2020-06-26 10:30:00,290.55,290.9,288.6,288.65,14743.0,290.55,290.9,288.6,288.65,14743.0
2020-06-26 10:40:00,288.49,289.0,287.23,287.37,23668.0,288.49,289.0,287.23,287.37,23668.0
2020-06-26 10:50:00,287.13,287.68,285.18,286.25,63376.0,287.13,287.68,285.18,286.25,63376.0
2020-06-26 11:00:00,286.28,288.49,286.28,288.22,21148.0,286.28,288.49,286.28,288.22,21148.0
2020-06-26 11:10:00,288.3,288.88,287.64,288.06,18097.0,288.3,288.88,287.64,288.06,18097.0
2020-06-26 11:20:00,288.35,288.87,287.77,288.42,11290.0,288.35,288.87,287.77,288.42,11290.0
2020-06-26 11:30:00,288.56,289.0,287.74,288.89,9468.0,288.56,289.0,287.74,288.89,9468.0
2020-06-26 11:40:00,288.91,289.53,288.26,289.44,12328.0,288.91,289.53,288.26,289.44,12328.0
2020-06-26 11:50:00,289.41,289.48,288.78,288.84,9870.0,289.41,289.48,288.78,288.84,9870.0
2020-06-26 12:00:00,288.89,288.89,287.78,288.09,14991.0,288.89,288.89,287.78,288.09,14991.0
2020-06-26 12:10:00,288.15,288.36,286.61,286.61,23397.0,288.15,288.36,286.61,286.61,23397.0
2020-06-26 12:20:00,286.58,287.68,286.3,287.25,11908.0,286.58,287.68,286.3,287.25,11908.0
2020-06-26 12:30:00,287.16,287.16,286.13,286.24,14429.0,287.16,287.16,286.13,286.24,14429.0
2020-06-26 12:40:00,286.11,286.34,285.5,286.01,19584.0,286.11,286.34,285.5,286.01,19584.0
2020-06-26 12:50:00,286.2,287.03,285.71,286.62,12616.0,286.2,287.03,285.71,286.62,12616.0
2020-06-26 13:00:00,286.56,287.32,286.55,287.05,10066.0,286.56,287.32,286.55,287.05,10066.0
2020-06-26 13:10:00,286.99,287.12,286.32,286.52,10474.0,286.99,287.12,286.32,286.52,10474.0
2020-06-26 13:20:00,286.59,286.84,286.17,286.84,10211.0,286.59,286.84,286.17,286.84,10211.0
2020-06-26 13:30:00,286.64,287.25,286.44,287.13,9045.0,286.64,287.25,286.44,287.13,9045.0
2020-06-26 13:40:00,287.04,287.1,286.33,287.1,12078.0,287.04,287.1,286.33,287.1,12078.0
2020-06-26 13:50:00,287.2,287.21,286.3,286.49,12691.0,287.2,287.21,286.3,286.49,12691.0
2020-06-26 14:00:00,286.59,286.96,286.12,286.42,11852.0,286.59,286.96,286.12,286.42,11852.0
2020-06-26 14:10:00,286.65,286.89,286.17,286.24,12521.0,286.65,286.89,286.17,286.24,12521.0
2020-06-26 14:20:00,286.27,286.33,285.34,285.64,17808.0,286.27,286.33,285.34,285.64,17808.0
2020-06-26 14:30:00,285.49,286.09,285.25,285.61,9531.0,285.49,286.09,285.25,285.61,9531.0
2020-06-26 14:40:00,285.78,285.97,285.34,285.62,11861.0,285.78,285.97,285.34,285.62,11861.0
2020-06-26 14:50:00,285.72,286.67,285.72,286.67,10080.0,285.72,286.67,285.72,286.67,10080.0
2020-06-26 15:00:00,286.63,287.05,285.5,285.79,18580.0,286.63,287.05,285.5,285.79,18580.0
2020-06-26 15:10:00,285.9,286.18,285.5,285.56,12299.0,285.9,286.18,285.5,285.56,12299.0
2020-06-26 15:20:00,285.67,286.3,284.74,286.26,30484.0,285.67,286.3,284.74,286.26,30484.0
2020-06-26 15:30:00,286.17,286.17,285.33,285.81,15004.0,286.17,286.17,285.33,285.81,15004.0
2020-06-26 15:40:00,285.73,287.91,285.73,286.78,48717.0,285.73,287.91,285.73,286.78,48717.0
2020-06-26 15:50:00,286.99,287.06,284.75,285.99,131511.0,286.99,287.06,284.75,285.99,131511.0
2020-06-29 09:30:00,286.95,287.65,282.16,282.73,46672.0,286.95,287.65,282.16,282.73,46672.0
2020-06-29 09:40:00,282.3,283.23,281.17,282.97,42375.0,282.3,283.23,281.17,282.97,42375.0
2020-06-29 09:50:00,282.59,282.77,281.05,282.73,15174.0,282.59,282.77,281.05,282.73,15174.0
2020-06-29 10:00:00,282.76,283.91,280.89,281.92,19346.0,282.76,283.91,280.89,281.92,19346.0
2020-06-29 10:10:00,281.86,284.55,281.66,284.35,18212.0,281.86,284.55,281.66,284.35,18212.0
2020-06-29 10:20:00,284.46,285.38,283.59,284.17,16656.0,284.46,285.38,283.59,284.17,16656.0
2020-06-29 10:30:00,284.19,284.86,283.66,283.96,20605.0,284.19,284.86,283.66,283.96,20605.0
2020-06-29 10:40:00,283.92,284.33,283.31,283.59,7923.0,283.92,284.33,283.31,283.59,7923.0
2020-06-29 10:50:00,283.77,284.24,283.14,283.38,16392.0,283.77,284.24,283.14,283.38,16392.0
2020-06-29 11:00:00,283.55,283.85,282.77,283.16,11258.0,283.55,283.85,282.77,283.16,11258.0
2020-06-29 11:10:00,283.31,284.67,283.31,284.2,15805.0,283.31,284.67,283.31,284.2,15805.0
2020-06-29 11:20:00,284.23,285.26,284.23,284.75,11911.0,284.23,285.26,284.23,284.75,11911.0
2020-06-29 11:30:00,284.75,285.16,284.12,284.6,6781.0,284.75,285.16,284.12,284.6,6781.0
2020-06-29 11:40:00,284.53,284.87,284.29,284.84,12052.0,284.53,284.87,284.29,284.84,12052.0
2020-06-29 11:50:00,284.96,285.04,284.18,284.79,9752.0,284.96,285.04,284.18,284.79,9752.0
2020-06-29 12:00:00,284.84,285.16,284.36,284.36,7328.0,284.84,285.16,284.36,284.36,7328.0
2020-06-29 12:10:00,284.49,284.68,284.26,284.28,6254.0,284.49,284.68,284.26,284.28,6254.0
2020-06-29 12:20:00,284.3,284.56,283.8,284.06,6413.0,284.3,284.56,283.8,284.06,6413.0
2020-06-29 12:30:00,284.06,284.14,283.16,283.53,9934.0,284.06,284.14,283.16,283.53,9934.0
2020-06-29 12:40:00,283.36,283.37,281.65,282.79,21601.0,283.36,283.37,281.65,282.79,21601.0
2020-06-29 12:50:00,282.62,283.69,282.52,283.3,9293.0,282.62,283.69,282.52,283.3,9293.0
2020-06-29 13:00:00,283.44,283.82,283.24,283.55,6664.0,283.44,283.82,283.24,283.55,6664.0
2020-06-29 13:10:00,283.65,283.88,283.16,283.16,6803.0,283.65,283.88,283.16,283.16,6803.0
2020-06-29 13:20:00,283.29,283.54,283.16,283.32,5906.0,283.29,283.54,283.16,283.32,5906.0
2020-06-29 13:30:00,283.51,283.88,283.34,283.61,9101.0,283.51,283.88,283.34,283.61,9101.0
2020-06-29 13:40:00,283.6,284.12,282.91,284.12,11032.0,283.6,284.12,282.91,284.12,11032.0
2020-06-29 13:50:00,284.18,284.29,283.54,283.71,13760.0,284.18,284.29,283.54,283.71,13760.0
2020-06-29 14:00:00,283.78,284.07,283.22,283.49,20475.0,283.78,284.07,283.22,283.49,20475.0
2020-06-29 14:10:00,283.6,283.6,282.02,282.31,27051.0,283.6,283.6,282.02,282.31,27051.0
2020-06-29 14:20:00,282.37,283.37,282.01,283.1,32854.0,282.37,283.37,282.01,283.1,32854.0
2020-06-29 14:30:00,283.17,283.44,283.03,283.26,7094.0,283.17,283.44,283.03,283.26,7094.0
2020-06-29 14:40:00,283.2,283.21,282.5,282.69,8523.0,283.2,283.21,282.5,282.69,8523.0
2020-06-29 14:50:00,282.7,282.79,282.36,282.63,10446.0,282.7,282.79,282.36,282.63,10446.0
2020-06-29 15:00:00,282.8,282.8,282.22,282.59,9458.0,282.8,282.8,282.22,282.59,9458.0
2020-06-29 15:10:00,282.43,282.59,282.07,282.38,6967.0,282.43,282.59,282.07,282.38,6967.0
2020-06-29 15:20:00,282.51,282.68,282.25,282.34,8350.0,282.51,282.68,282.25,282.34,8350.0
2020-06-29 15:30:00,282.42,283.53,282.41,283.33,15220.0,282.42,283.53,282.41,283.33,15220.0
2020-06-29 15:40:00,283.41,283.57,282.86,283.11,16355.0,283.41,283.57,282.86,283.11,16355.0
2020-06-29 15:50:00,283.09,285.37,282.59,285.19,105507.0,283.09,285.37,282.59,285.19,105507.0
2020-06-30 09:30:00,287.17,287.77,283.0,285.71,49266.0,287.17,287.77,283.0,285.71,49266.0
2020-06-30 09:40:00,285.99,287.23,285.81,286.96,31922.0,285.99,287.23,285.81,286.96,31922.0
2020-06-30 09:50:00,287.41,287.46,286.02,287.17,32140.0,287.41,287.46,286.02,287.17,32140.0
2020-06-30 10:00:00,287.13,287.15,285.88,286.2,27756.0,287.13,287.15,285.88,286.2,27756.0
2020-06-30 10:10:00,286.05,287.14,285.74,286.72,78917.0,286.05,287.14,285.74,286.72,78917.0
2020-06-30 10:20:00,286.65,286.94,284.73,285.08,28613.0,286.65,286.94,284.73,285.08,28613.0
2020-06-30 10:30:00,285.14,285.79,284.89,285.23,19067.0,285.14,285.79,284.89,285.23,19067.0
2020-06-30 10:40:00,285.51,286.3,284.6,284.93,16285.0,285.51,286.3,284.6,284.93,16285.0
2020-06-30 10:50:00,284.93,285.92,284.92,285.32,18230.0,284.93,285.92,284.92,285.32,18230.0
2020-06-30 11:00:00,285.35,285.54,284.38,284.47,69497.0,285.35,285.54,284.38,284.47,69497.0
2020-06-30 11:10:00,284.48,286.2,284.34,285.55,56690.0,284.48,286.2,284.34,285.55,56690.0
2020-06-30 11:20:00,285.61,286.17,284.43,284.43,29467.0,285.61,286.17,284.43,284.43,29467.0
2020-06-30 11:30:00,284.42,284.69,283.82,284.14,60885.0,284.42,284.69,283.82,284.14,60885.0
2020-06-30 11:40:00,284.19,284.52,283.64,283.97,37381.0,284.19,284.52,283.64,283.97,37381.0
2020-06-30 11:50:00,284.1,284.3,283.72,283.94,18465.0,284.1,284.3,283.72,283.94,18465.0
2020-06-30 12:00:00,284.0,284.31,283.75,283.97,21823.0,284.0,284.31,283.75,283.97,21823.0
2020-06-30 12:10:00,283.87,284.14,283.53,283.88,15421.0,283.87,284.14,283.53,283.88,15421.0
2020-06-30 12:20:00,283.84,284.61,283.78,284.46,10398.0,283.84,284.61,283.78,284.46,10398.0
2020-06-30 12:30:00,284.49,284.77,284.01,284.69,6910.0,284.49,284.77,284.01,284.69,6910.0
2020-06-30 12:40:00,284.54,284.54,283.98,284.38,7415.0,284.54,284.54,283.98,284.38,7415.0
2020-06-30 12:50:00,284.45,284.99,284.4,284.74,7899.0,284.45,284.99,284.4,284.74,7899.0
2020-06-30 13:00:00,284.78,285.06,284.52,284.76,10023.0,284.78,285.06,284.52,284.76,10023.0
2020-06-30 13:10:00,284.87,284.98,284.51,284.73,11016.0,284.87,284.98,284.51,284.73,11016.0
2020-06-30 13:20:00,284.78,285.27,284.61,285.19,14289.0,284.78,285.27,284.61,285.19,14289.0
2020-06-30 13:30:00,285.15,285.43,284.82,285.04,21972.0,285.15,285.43,284.82,285.04,21972.0
2020-06-30 13:40:00,285.1,285.3,284.73,285.16,16298.0,285.1,285.3,284.73,285.16,16298.0
2020-06-30 13:50:00,285.18,285.36,284.8,284.8,23185.0,285.18,285.36,284.8,284.8,23185.0
2020-06-30 14:00:00,284.56,285.13,284.56,284.95,19793.0,284.56,285.13,284.56,284.95,19793.0
2020-06-30 14:10:00,284.95,285.45,284.79,285.33,24954.0,284.95,285.45,284.79,285.33,24954.0
2020-06-30 14:20:00,285.34,285.97,285.22,285.9,19134.0,285.34,285.97,285.22,285.9,19134.0
2020-06-30 14:30:00,285.79,286.1,285.6,286.1,35673.0,285.79,286.1,285.6,286.1,35673.0
2020-06-30 14:40:00,286.17,286.36,285.86,286.06,12176.0,286.17,286.36,285.86,286.06,12176.0
2020-06-30 14:50:00,286.08,286.3,285.83,286.22,10208.0,286.08,286.3,285.83,286.22,10208.0
2020-06-30 15:00:00,286.26,286.28,285.59,286.15,13264.0,286.26,286.28,285.59,286.15,13264.0
2020-06-30 15:10:00,286.13,286.26,285.77,286.03,14111.0,286.13,286.26,285.77,286.03,14111.0
2020-06-30 15:20:00,286.05,287.25,286.03,287.16,26984.0,286.05,287.25,286.03,287.16,26984.0
2020-06-30 15:30:00,287.18,288.3,287.17,287.47,41101.0,287.18,288.3,287.17,287.47,41101.0
2020-06-30 15:40:00,287.49,288.1,287.28,288.0,23498.0,287.49,288.1,287.28,288.0,23498.0
2020-06-30 15:50:00,288.1,292.37,288.1,290.59,228886.0,288.1,292.37,288.1,290.59,228886.0
2020-07-01 09:30:00,290.5,291.66,286.73,287.26,56261.0,290.5,291.66,286.73,287.26,56261.0
2020-07-01 09:40:00,287.3,287.64,284.62,285.16,45427.0,287.3,287.64,284.62,285.16,45427.0
2020-07-01 09:50:00,285.28,286.89,283.79,286.89,20788.0,285.28,286.89,283.79,286.89,20788.0
2020-07-01 10:00:00,287.02,287.7,285.73,286.69,31057.0,287.02,287.7,285.73,286.69,31057.0
2020-07-01 10:10:00,286.77,287.06,284.49,285.3,56204.0,286.77,287.06,284.49,285.3,56204.0
2020-07-01 10:20:00,285.27,287.06,285.27,286.42,14301.0,285.27,287.06,285.27,286.42,14301.0
2020-07-01 10:30:00,286.39,286.85,284.91,285.4,34175.0,286.39,286.85,284.91,285.4,34175.0
2020-07-01 10:40:00,285.45,286.57,285.37,286.0,25651.0,285.45,286.57,285.37,286.0,25651.0
2020-07-01 10:50:00,285.88,286.79,285.73,286.48,21844.0,285.88,286.79,285.73,286.48,21844.0
2020-07-01 11:00:00,286.7,287.0,285.42,286.45,45361.0,286.7,287.0,285.42,286.45,45361.0
2020-07-01 11:10:00,286.59,288.12,286.47,287.62,18466.0,286.59,288.12,286.47,287.62,18466.0
2020-07-01 11:20:00,287.57,287.87,286.69,286.81,22049.0,287.57,287.87,286.69,286.81,22049.0
2020-07-01 11:30:00,286.67,286.9,286.09,286.66,18882.0,286.67,286.9,286.09,286.66,18882.0
2020-07-01 11:40:00,286.54,287.85,286.54,287.49,9905.0,286.54,287.85,286.54,287.49,9905.0
2020-07-01 11:50:00,287.49,287.77,287.08,287.22,14167.0,287.49,287.77,287.08,287.22,14167.0
2020-07-01 12:00:00,287.11,287.66,286.98,287.45,13921.0,287.11,287.66,286.98,287.45,13921.0
2020-07-01 12:10:00,287.39,287.39,286.33,286.96,11905.0,287.39,287.39,286.33,286.96,11905.0
2020-07-01 12:20:00,286.96,287.22,286.47,286.88,8045.0,286.96,287.22,286.47,286.88,8045.0
2020-07-01 12:30:00,286.88,287.39,286.79,287.03,19087.0,286.88,287.39,286.79,287.03,19087.0
2020-07-01 12:40:00,286.94,287.18,286.38,286.97,16295.0,286.94,287.18,286.38,286.97,16295.0
2020-07-01 12:50:00,286.94,287.13,286.52,286.83,18192.0,286.94,287.13,286.52,286.83,18192.0
2020-07-01 13:00:00,286.79,286.95,286.05,286.05,23174.0,286.79,286.95,286.05,286.05,23174.0
2020-07-01 13:10:00,286.11,286.8,286.09,286.6,15282.0,286.11,286.8,286.09,286.6,15282.0
2020-07-01 13:20:00,286.37,286.68,285.44,285.97,20858.0,286.37,286.68,285.44,285.97,20858.0
2020-07-01 13:30:00,285.99,286.42,285.5,286.05,28533.0,285.99,286.42,285.5,286.05,28533.0
2020-07-01 13:40:00,286.13,286.26,285.24,285.69,20878.0,286.13,286.26,285.24,285.69,20878.0
2020-07-01 13:50:00,285.76,285.95,285.37,285.77,16306.0,285.76,285.95,285.37,285.77,16306.0
2020-07-01 14:00:00,285.91,286.49,285.74,286.02,13569.0,285.91,286.49,285.74,286.02,13569.0
2020-07-01 14:10:00,286.0,286.19,285.43,285.86,10069.0,286.0,286.19,285.43,285.86,10069.0
2020-07-01 14:20:00,285.91,286.31,285.79,285.95,19991.0,285.91,286.31,285.79,285.95,19991.0
2020-07-01 14:30:00,285.93,286.27,285.22,285.69,31033.0,285.93,286.27,285.22,285.69,31033.0
2020-07-01 14:40:00,285.72,285.83,285.36,285.38,29698.0,285.72,285.83,285.36,285.38,29698.0
2020-07-01 14:50:00,285.37,285.45,284.9,285.31,45087.0,285.37,285.45,284.9,285.31,45087.0
2020-07-01 15:00:00,285.45,286.23,285.35,286.15,36489.0,285.45,286.23,285.35,286.15,36489.0
2020-07-01 15:10:00,286.15,286.2,285.33,285.5,40133.0,286.15,286.2,285.33,285.5,40133.0
2020-07-01 15:20:00,285.49,285.78,285.04,285.48,28352.0,285.49,285.78,285.04,285.48,28352.0
2020-07-01 15:30:00,285.48,286.04,285.41,285.72,30629.0,285.48,286.04,285.41,285.72,30629.0
2020-07-01 15:40:00,285.74,286.18,285.48,285.7,37877.0,285.74,286.18,285.48,285.7,37877.0
2020-07-01 15:50:00,285.57,286.51,285.48,286.28,98727.0,285.57,286.51,285.48,286.28,98727.0
2020-07-02 09:30:00,288.52,289.31,287.45,288.78,33788.0,288.52,289.31,287.45,288.78,33788.0
2020-07-02 09:40:00,289.0,290.51,288.82,288.82,20314.0,289.0,290.51,288.82,288.82,20314.0
2020-07-02 09:50:00,288.75,290.97,288.75,290.57,13605.0,288.75,290.97,288.75,290.57,13605.0
2020-07-02 10:00:00,290.56,290.91,289.72,290.41,26242.0,290.56,290.91,289.72,290.41,26242.0
2020-07-02 10:10:00,290.6,290.71,289.21,289.42,19499.0,290.6,290.71,289.21,289.42,19499.0
2020-07-02 10:20:00,289.42,289.88,288.87,289.02,13496.0,289.42,289.88,288.87,289.02,13496.0
2020-07-02 10:30:00,289.38,289.94,289.07,289.79,11721.0,289.38,289.94,289.07,289.79,11721.0
2020-07-02 10:40:00,289.78,291.41,289.36,291.37,36988.0,289.78,291.41,289.36,291.37,36988.0
2020-07-02 10:50:00,291.43,292.81,291.43,292.61,17332.0,291.43,292.81,291.43,292.61,17332.0
2020-07-02 11:00:00,292.7,292.77,291.54,291.79,17600.0,292.7,292.77,291.54,291.79,17600.0
2020-07-02 11:10:00,291.68,292.5,291.41,292.43,20462.0,291.68,292.5,291.41,292.43,20462.0
2020-07-02 11:20:00,292.5,292.5,291.46,291.62,11752.0,292.5,292.5,291.46,291.62,11752.0
2020-07-02 11:30:00,291.49,292.42,291.48,292.0,29351.0,291.49,292.42,291.48,292.0,29351.0
2020-07-02 11:40:00,292.04,292.56,291.8,292.4,14067.0,292.04,292.56,291.8,292.4,14067.0
2020-07-02 11:50:00,292.35,292.6,291.84,291.84,8752.0,292.35,292.6,291.84,291.84,8752.0
2020-07-02 12:00:00,291.9,292.65,291.43,292.54,24801.0,291.9,292.65,291.43,292.54,24801.0
2020-07-02 12:10:00,292.43,293.2,292.07,293.2,12839.0,292.43,293.2,292.07,293.2,12839.0
2020-07-02 12:20:00,293.17,293.95,292.87,293.06,11921.0,293.17,293.95,292.87,293.06,11921.0
2020-07-02 12:30:00,292.9,293.04,292.4,292.7,10530.0,292.9,293.04,292.4,292.7,10530.0
2020-07-02 12:40:00,292.62,293.17,292.51,293.17,9108.0,292.62,293.17,292.51,293.17,9108.0
2020-07-02 12:50:00,293.21,293.53,292.27,292.6,14034.0,293.21,293.53,292.27,292.6,14034.0
2020-07-02 13:00:00,292.72,292.72,292.38,292.6,9195.0,292.72,292.72,292.38,292.6,9195.0
2020-07-02 13:10:00,292.61,292.8,292.15,292.46,12782.0,292.61,292.8,292.15,292.46,12782.0
2020-07-02 13:20:00,292.58,292.83,291.87,292.09,8343.0,292.58,292.83,291.87,292.09,8343.0
2020-07-02 13:30:00,292.04,292.34,291.95,292.08,8030.0,292.04,292.34,291.95,292.08,8030.0
2020-07-02 13:40:00,292.21,292.33,291.92,292.11,8756.0,292.21,292.33,291.92,292.11,8756.0
2020-07-02 13:50:00,292.02,292.1,291.13,291.24,12588.0,292.02,292.1,291.13,291.24,12588.0
2020-07-02 14:00:00,291.36,291.49,291.07,291.3,9252.0,291.36,291.49,291.07,291.3,9252.0
2020-07-02 14:10:00,291.28,291.65,291.27,291.53,8193.0,291.28,291.65,291.27,291.53,8193.0
2020-07-02 14:20:00,291.45,291.88,291.37,291.69,29224.0,291.45,291.88,291.37,291.69,29224.0
2020-07-02 14:30:00,291.61,292.38,291.6,292.27,8276.0,291.61,292.38,291.6,292.27,8276.0
2020-07-02 14:40:00,292.3,292.3,291.92,292.06,10889.0,292.3,292.3,291.92,292.06,10889.0
2020-07-02 14:50:00,291.97,292.92,291.97,292.8,12351.0,291.97,292.92,291.97,292.8,12351.0
2020-07-02 15:00:00,292.78,293.12,292.74,292.92,9190.0,292.78,293.12,292.74,292.92,9190.0
2020-07-02 15:10:00,293.0,293.26,292.7,293.03,25323.0,293.0,293.26,292.7,293.03,25323.0
2020-07-02 15:20:00,293.08,293.39,292.51,292.63,14969.0,293.08,293.39,292.51,292.63,14969.0
2020-07-02 15:30:00,292.52,292.77,292.1,292.42,16578.0,292.52,292.77,292.1,292.42,16578.0
2020-07-02 15:40:00,292.41,292.41,291.67,291.67,13276.0,292.41,292.41,291.67,291.67,13276.0
2020-07-02 15:50:00,291.66,291.66,290.81,291.34,62143.0,291.66,291.66,290.81,291.34,62143.0
2020-07-06 09:30:00,294.36,295.0,292.2,292.87,41144.0,294.36,295.0,292.2,292.87,41144.0
2020-07-06 09:40:00,292.97,293.71,290.07,290.15,29880.0,292.97,293.71,290.07,290.15,29880.0
2020-07-06 09:50:00,290.39,291.65,289.63,291.32,18368.0,290.39,291.65,289.63,291.32,18368.0
2020-07-06 10:00:00,291.77,292.55,290.99,291.37,30606.0,291.77,292.55,290.99,291.37,30606.0
2020-07-06 10:10:00,291.57,292.03,291.05,291.45,37939.0,291.57,292.03,291.05,291.45,37939.0
2020-07-06 10:20:00,291.42,291.46,290.23,290.27,25450.0,291.42,291.46,290.23,290.27,25450.0
2020-07-06 10:30:00,290.01,291.59,289.84,291.58,24478.0,290.01,291.59,289.84,291.58,24478.0
2020-07-06 10:40:00,291.56,291.56,290.82,291.42,31257.0,291.56,291.56,290.82,291.42,31257.0
2020-07-06 10:50:00,291.33,292.19,291.13,292.12,15994.0,291.33,292.19,291.13,292.12,15994.0
2020-07-06 11:00:00,292.01,293.46,292.01,292.88,14329.0,292.01,293.46,292.01,292.88,14329.0
2020-07-06 11:10:00,292.88,293.19,292.64,292.67,14092.0,292.88,293.19,292.64,292.67,14092.0
2020-07-06 11:20:00,292.65,293.28,292.41,292.7,12358.0,292.65,293.28,292.41,292.7,12358.0
2020-07-06 11:30:00,292.64,293.12,292.51,292.7,16246.0,292.64,293.12,292.51,292.7,16246.0
2020-07-06 11:40:00,292.58,292.76,292.07,292.31,15759.0,292.58,292.76,292.07,292.31,15759.0
2020-07-06 11:50:00,292.42,292.49,292.0,292.22,20413.0,292.42,292.49,292.0,292.22,20413.0
2020-07-06 12:00:00,292.37,293.06,292.14,292.17,14116.0,292.37,293.06,292.14,292.17,14116.0
2020-07-06 12:10:00,292.31,292.63,292.18,292.3,15929.0,292.31,292.63,292.18,292.3,15929.0
2020-07-06 12:20:00,292.31,292.74,292.2,292.42,10062.0,292.31,292.74,292.2,292.42,10062.0
2020-07-06 12:30:00,292.37,292.69,292.27,292.36,5185.0,292.37,292.69,292.27,292.36,5185.0
2020-07-06 12:40:00,292.3,292.56,291.94,292.13,8132.0,292.3,292.56,291.94,292.13,8132.0
2020-07-06 12:50:00,292.08,292.18,291.77,291.88,12172.0,292.08,292.18,291.77,291.88,12172.0
2020-07-06 13:00:00,291.94,292.38,291.85,292.06,12700.0,291.94,292.38,291.85,292.06,12700.0
2020-07-06 13:10:00,292.15,292.16,291.0,291.3,5524.0,292.15,292.16,291.0,291.3,5524.0
2020-07-06 13:20:00,291.17,292.07,291.0,291.89,14234.0,291.17,292.07,291.0,291.89,14234.0
2020-07-06 13:30:00,291.82,291.94,290.85,291.4,9730.0,291.82,291.94,290.85,291.4,9730.0
2020-07-06 13:40:00,291.33,291.94,291.33,291.41,8109.0,291.33,291.94,291.33,291.41,8109.0
2020-07-06 13:50:00,291.33,292.25,290.87,291.98,21345.0,291.33,292.25,290.87,291.98,21345.0
2020-07-06 14:00:00,291.99,292.19,291.51,291.68,9589.0,291.99,292.19,291.51,291.68,9589.0
2020-07-06 14:10:00,291.65,291.68,291.17,291.39,5500.0,291.65,291.68,291.17,291.39,5500.0
2020-07-06 14:20:00,291.44,291.77,291.03,291.63,8330.0,291.44,291.77,291.03,291.63,8330.0
2020-07-06 14:30:00,291.65,291.83,291.56,291.56,5022.0,291.65,291.83,291.56,291.56,5022.0
2020-07-06 14:40:00,291.71,291.92,291.45,291.6,7411.0,291.71,291.92,291.45,291.6,7411.0
2020-07-06 14:50:00,291.67,292.09,291.42,291.68,9724.0,291.67,292.09,291.42,291.68,9724.0
2020-07-06 15:00:00,291.64,292.05,290.72,290.83,72114.0,291.64,292.05,290.72,290.83,72114.0
2020-07-06 15:10:00,290.93,291.5,290.73,291.42,10899.0,290.93,291.5,290.73,291.42,10899.0
2020-07-06 15:20:00,291.4,291.95,291.24,291.58,13517.0,291.4,291.95,291.24,291.58,13517.0
2020-07-06 15:30:00,291.59,292.11,291.39,291.68,10640.0,291.59,292.11,291.39,291.68,10640.0
2020-07-06 15:40:00,291.88,291.94,291.19,291.94,15333.0,291.88,291.94,291.19,291.94,15333.0
2020-07-06 15:50:00,292.14,292.25,291.06,291.44,69358.0,292.14,292.25,291.06,291.44,69358.0
2020-07-07 09:30:00,292.24,294.3,291.45,293.86,29033.0,292.24,294.3,291.45,293.86,29033.0
2020-07-07 09:40:00,293.65,298.2,293.65,296.7,45382.0,293.65,298.2,293.65,296.7,45382.0
2020-07-07 09:50:00,297.25,298.48,296.88,298.26,31065.0,297.25,298.48,296.88,298.26,31065.0
2020-07-07 10:00:00,298.28,301.21,297.92,300.98,109203.0,298.28,301.21,297.92,300.98,109203.0
2020-07-07 10:10:00,301.01,303.24,300.76,302.72,28939.0,301.01,303.24,300.76,302.72,28939.0
2020-07-07 10:20:00,302.6,303.19,302.0,302.71,26099.0,302.6,303.19,302.0,302.71,26099.0
2020-07-07 10:30:00,302.7,303.51,302.27,302.78,16199.0,302.7,303.51,302.27,302.78,16199.0
2020-07-07 10:40:00,302.88,303.79,302.84,303.79,17611.0,302.88,303.79,302.84,303.79,17611.0
2020-07-07 10:50:00,303.9,304.46,303.06,303.09,17041.0,303.9,304.46,303.06,303.09,17041.0
2020-07-07 11:00:00,303.4,305.45,303.33,304.14,32967.0,303.4,305.45,303.33,304.14,32967.0
2020-07-07 11:10:00,304.41,305.13,304.31,305.13,20799.0,304.41,305.13,304.31,305.13,20799.0
2020-07-07 11:20:00,305.35,306.08,305.18,305.54,18184.0,305.35,306.08,305.18,305.54,18184.0
2020-07-07 11:30:00,305.32,305.66,304.58,305.3,20523.0,305.32,305.66,304.58,305.3,20523.0
2020-07-07 11:40:00,305.38,305.49,303.78,304.23,20638.0,305.38,305.49,303.78,304.23,20638.0
2020-07-07 11:50:00,304.27,304.82,303.91,304.08,14305.0,304.27,304.82,303.91,304.08,14305.0
2020-07-07 12:00:00,304.16,304.29,302.61,302.83,9620.0,304.16,304.29,302.61,302.83,9620.0
2020-07-07 12:10:00,302.83,303.47,302.7,303.35,17400.0,302.83,303.47,302.7,303.35,17400.0
2020-07-07 12:20:00,303.4,303.55,302.87,303.18,9623.0,303.4,303.55,302.87,303.18,9623.0
2020-07-07 12:30:00,303.13,303.79,303.01,303.62,13530.0,303.13,303.79,303.01,303.62,13530.0
2020-07-07 12:40:00,303.35,303.47,302.62,302.81,13992.0,303.35,303.47,302.62,302.81,13992.0
2020-07-07 12:50:00,302.81,303.4,302.63,303.07,10187.0,302.81,303.4,302.63,303.07,10187.0
2020-07-07 13:00:00,303.03,303.67,302.7,302.73,16363.0,303.03,303.67,302.7,302.73,16363.0
2020-07-07 13:10:00,302.75,302.97,302.34,302.65,14218.0,302.75,302.97,302.34,302.65,14218.0
2020-07-07 13:20:00,302.64,302.91,302.24,302.75,14773.0,302.64,302.91,302.24,302.75,14773.0
2020-07-07 13:30:00,302.59,303.36,302.45,303.32,7518.0,302.59,303.36,302.45,303.32,7518.0
2020-07-07 13:40:00,303.37,303.67,302.8,302.8,11470.0,303.37,303.67,302.8,302.8,11470.0
2020-07-07 13:50:00,302.87,303.0,302.02,302.15,11774.0,302.87,303.0,302.02,302.15,11774.0
2020-07-07 14:00:00,302.16,302.16,301.43,301.71,16391.0,302.16,302.16,301.43,301.71,16391.0
2020-07-07 14:10:00,301.72,302.04,301.0,301.31,10202.0,301.72,302.04,301.0,301.31,10202.0
2020-07-07 14:20:00,301.4,301.42,300.88,301.11,8153.0,301.4,301.42,300.88,301.11,8153.0
2020-07-07 14:30:00,301.04,301.28,300.67,301.01,13190.0,301.04,301.28,300.67,301.01,13190.0
2020-07-07 14:40:00,301.1,301.97,301.06,301.87,14904.0,301.1,301.97,301.06,301.87,14904.0
2020-07-07 14:50:00,301.92,302.34,301.56,302.31,10398.0,301.92,302.34,301.56,302.31,10398.0
2020-07-07 15:00:00,302.42,302.42,301.6,301.6,7117.0,302.42,302.42,301.6,301.6,7117.0
2020-07-07 15:10:00,301.7,301.99,301.28,301.81,29811.0,301.7,301.99,301.28,301.81,29811.0
2020-07-07 15:20:00,301.84,302.46,301.65,301.67,9746.0,301.84,302.46,301.65,301.67,9746.0
2020-07-07 15:30:00,301.63,301.82,301.2,301.58,41528.0,301.63,301.82,301.2,301.58,41528.0
2020-07-07 15:40:00,301.49,301.6,300.08,300.15,81726.0,301.49,301.6,300.08,300.15,81726.0
2020-07-07 15:50:00,300.25,300.25,298.55,299.11,78656.0,300.25,300.25,298.55,299.11,78656.0
2020-07-08 09:30:00,300.05,301.65,297.26,297.76,84405.0,300.05,301.65,297.26,297.76,84405.0
2020-07-08 09:40:00,297.83,298.87,295.71,296.55,48601.0,297.83,298.87,295.71,296.55,48601.0
2020-07-08 09:50:00,296.26,296.52,294.31,295.37,40190.0,296.26,296.52,294.31,295.37,40190.0
2020-07-08 10:00:00,295.54,296.35,294.96,295.94,24376.0,295.54,296.35,294.96,295.94,24376.0
2020-07-08 10:10:00,295.63,297.3,295.46,297.3,18741.0,295.63,297.3,295.46,297.3,18741.0
2020-07-08 10:20:00,297.53,297.9,296.77,296.93,21068.0,297.53,297.9,296.77,296.93,21068.0
2020-07-08 10:30:00,296.94,297.51,296.46,297.39,11279.0,296.94,297.51,296.46,297.39,11279.0
2020-07-08 10:40:00,297.48,297.74,296.76,297.52,11173.0,297.48,297.74,296.76,297.52,11173.0
2020-07-08 10:50:00,297.45,297.69,296.84,296.98,10681.0,297.45,297.69,296.84,296.98,10681.0
2020-07-08 11:00:00,296.98,297.12,295.45,295.63,18345.0,296.98,297.12,295.45,295.63,18345.0
2020-07-08 11:10:00,295.68,296.37,294.54,294.8,14039.0,295.68,296.37,294.54,294.8,14039.0
2020-07-08 11:20:00,294.67,294.84,293.06,294.17,25459.0,294.67,294.84,293.06,294.17,25459.0
2020-07-08 11:30:00,294.17,294.38,293.46,294.34,35476.0,294.17,294.38,293.46,294.34,35476.0
2020-07-08 11:40:00,294.32,294.69,293.88,294.49,28947.0,294.32,294.69,293.88,294.49,28947.0
2020-07-08 11:50:00,294.48,294.62,293.79,294.62,15092.0,294.48,294.62,293.79,294.62,15092.0
2020-07-08 12:00:00,294.73,295.11,294.15,295.05,11242.0,294.73,295.11,294.15,295.05,11242.0
2020-07-08 12:10:00,295.03,295.48,294.6,295.48,16427.0,295.03,295.48,294.6,295.48,16427.0
2020-07-08 12:20:00,295.52,295.86,295.08,295.3,18755.0,295.52,295.86,295.08,295.3,18755.0
2020-07-08 12:30:00,295.31,296.01,295.19,296.01,15190.0,295.31,296.01,295.19,296.01,15190.0
2020-07-08 12:40:00,296.04,296.1,294.72,295.35,9697.0,296.04,296.1,294.72,295.35,9697.0
2020-07-08 12:50:00,295.32,295.69,295.09,295.46,10998.0,295.32,295.69,295.09,295.46,10998.0
2020-07-08 13:00:00,295.4,295.5,294.46,294.78,8949.0,295.4,295.5,294.46,294.78,8949.0
2020-07-08 13:10:00,294.77,294.77,293.86,293.86,17135.0,294.77,294.77,293.86,293.86,17135.0
2020-07-08 13:20:00,293.91,294.08,292.79,293.31,10829.0,293.91,294.08,292.79,293.31,10829.0
2020-07-08 13:30:00,293.41,293.68,293.3,293.65,4936.0,293.41,293.68,293.3,293.65,4936.0
2020-07-08 13:40:00,293.83,293.99,293.44,293.59,8768.0,293.83,293.99,293.44,293.59,8768.0
2020-07-08 13:50:00,293.33,293.37,292.48,292.62,6708.0,293.33,293.37,292.48,292.62,6708.0
2020-07-08 14:00:00,292.75,293.18,292.13,292.68,14861.0,292.75,293.18,292.13,292.68,14861.0
2020-07-08 14:10:00,292.61,293.27,292.46,293.17,10876.0,292.61,293.27,292.46,293.17,10876.0
2020-07-08 14:20:00,293.04,293.66,292.88,293.35,15986.0,293.04,293.66,292.88,293.35,15986.0
2020-07-08 14:30:00,293.39,293.68,293.15,293.59,9773.0,293.39,293.68,293.15,293.59,9773.0
2020-07-08 14:40:00,293.65,293.71,293.05,293.43,15786.0,293.65,293.71,293.05,293.43,15786.0
2020-07-08 14:50:00,293.39,294.0,292.97,293.8,15011.0,293.39,294.0,292.97,293.8,15011.0
2020-07-08 15:00:00,293.86,294.51,293.8,294.22,16410.0,293.86,294.51,293.8,294.22,16410.0
2020-07-08 15:10:00,294.29,294.79,294.29,294.69,16606.0,294.29,294.79,294.29,294.69,16606.0
2020-07-08 15:20:00,294.72,295.51,294.25,295.09,31455.0,294.72,295.51,294.25,295.09,31455.0
2020-07-08 15:30:00,295.07,295.23,294.32,294.47,17969.0,295.07,295.23,294.32,294.47,17969.0
2020-07-08 15:40:00,294.55,295.36,294.55,295.06,22984.0,294.55,295.36,294.55,295.06,22984.0
2020-07-08 15:50:00,295.26,296.34,294.94,295.95,92832.0,295.26,296.34,294.94,295.95,92832.0
2020-07-09 09:30:00,295.52,297.79,295.16,295.96,45887.0,295.52,297.79,295.16,295.96,45887.0
2020-07-09 09:40:00,295.8,296.66,293.72,294.29,24494.0,295.8,296.66,293.72,294.29,24494.0
2020-07-09 09:50:00,294.67,295.11,294.2,295.03,16937.0,294.67,295.11,294.2,295.03,16937.0
2020-07-09 10:00:00,294.81,294.87,293.42,293.66,10066.0,294.81,294.87,293.42,293.66,10066.0
2020-07-09 10:10:00,293.81,294.88,293.52,293.86,13881.0,293.81,294.88,293.52,293.86,13881.0
2020-07-09 10:20:00,294.23,295.0,293.45,293.45,11835.0,294.23,295.0,293.45,293.45,11835.0
2020-07-09 10:30:00,293.61,294.67,293.23,293.23,7879.0,293.61,294.67,293.23,293.23,7879.0
2020-07-09 10:40:00,293.24,293.55,292.48,292.53,32950.0,293.24,293.55,292.48,292.53,32950.0
2020-07-09 10:50:00,292.78,293.1,290.28,290.94,59957.0,292.78,293.1,290.28,290.94,59957.0
2020-07-09 11:00:00,290.79,292.2,290.26,291.9,16170.0,290.79,292.2,290.26,291.9,16170.0
2020-07-09 11:10:00,291.94,292.41,290.9,290.96,7762.0,291.94,292.41,290.9,290.96,7762.0
2020-07-09 11:20:00,291.46,291.61,290.05,290.9,21351.0,291.46,291.61,290.05,290.9,21351.0
2020-07-09 11:30:00,290.82,291.45,290.51,291.35,9678.0,290.82,291.45,290.51,291.35,9678.0
2020-07-09 11:40:00,291.5,291.5,290.07,290.6,14825.0,291.5,291.5,290.07,290.6,14825.0
2020-07-09 11:50:00,290.63,291.66,290.63,291.66,26233.0,290.63,291.66,290.63,291.66,26233.0
2020-07-09 12:00:00,291.51,292.11,291.32,291.84,11005.0,291.51,292.11,291.32,291.84,11005.0
2020-07-09 12:10:00,292.06,292.74,291.76,292.74,11321.0,292.06,292.74,291.76,292.74,11321.0
2020-07-09 12:20:00,292.8,293.06,292.77,293.06,19900.0,292.8,293.06,292.77,293.06,19900.0
2020-07-09 12:30:00,293.08,293.97,293.06,293.94,15291.0,293.08,293.97,293.06,293.94,15291.0
2020-07-09 12:40:00,293.93,294.16,293.3,293.83,10966.0,293.93,294.16,293.3,293.83,10966.0
2020-07-09 12:50:00,293.87,294.03,293.1,293.14,9500.0,293.87,294.03,293.1,293.14,9500.0
2020-07-09 13:00:00,293.07,293.35,292.47,292.81,8372.0,293.07,293.35,292.47,292.81,8372.0
2020-07-09 13:10:00,292.89,293.25,292.65,292.91,19665.0,292.89,293.25,292.65,292.91,19665.0
2020-07-09 13:20:00,292.8,293.04,292.26,292.31,13471.0,292.8,293.04,292.26,292.31,13471.0
2020-07-09 13:30:00,292.36,292.66,292.14,292.46,5505.0,292.36,292.66,292.14,292.46,5505.0
2020-07-09 13:40:00,292.61,292.75,291.99,292.2,6097.0,292.61,292.75,291.99,292.2,6097.0
2020-07-09 13:50:00,292.16,292.48,292.02,292.28,5437.0,292.16,292.48,292.02,292.28,5437.0
2020-07-09 14:00:00,292.17,293.02,292.17,292.95,11316.0,292.17,293.02,292.17,292.95,11316.0
2020-07-09 14:10:00,292.98,294.09,292.97,294.09,4253.0,292.98,294.09,292.97,294.09,4253.0
2020-07-09 14:20:00,293.97,294.18,293.88,294.16,8417.0,293.97,294.18,293.88,294.16,8417.0
2020-07-09 14:30:00,294.12,294.45,294.04,294.27,4628.0,294.12,294.45,294.04,294.27,4628.0
2020-07-09 14:40:00,294.25,294.73,294.25,294.57,6592.0,294.25,294.73,294.25,294.57,6592.0
2020-07-09 14:50:00,294.63,295.14,294.36,295.14,10894.0,294.63,295.14,294.36,295.14,10894.0
2020-07-09 15:00:00,295.03,295.45,294.87,295.43,15343.0,295.03,295.45,294.87,295.43,15343.0
2020-07-09 15:10:00,295.34,296.13,295.17,295.41,11362.0,295.34,296.13,295.17,295.41,11362.0
2020-07-09 15:20:00,295.42,295.42,293.72,293.72,17798.0,295.42,295.42,293.72,293.72,17798.0
2020-07-09 15:30:00,293.79,293.79,292.71,293.31,16282.0,293.79,293.79,292.71,293.31,16282.0
2020-07-09 15:40:00,293.32,295.01,292.97,294.8,21931.0,293.32,295.01,292.97,294.8,21931.0
2020-07-09 15:50:00,294.82,295.57,294.53,295.4,81952.0,294.82,295.57,294.53,295.4,81952.0
2020-07-10 09:30:00,293.95,295.0,291.51,291.51,24536.0,293.95,295.0,291.51,291.51,24536.0
2020-07-10 09:40:00,292.07,292.78,291.13,291.97,23988.0,292.07,292.78,291.13,291.97,23988.0
2020-07-10 09:50:00,292.24,293.89,292.22,293.23,16295.0,292.24,293.89,292.22,293.23,16295.0
2020-07-10 10:00:00,293.0,293.18,290.86,291.86,10676.0,293.0,293.18,290.86,291.86,10676.0
2020-07-10 10:10:00,292.14,293.15,292.14,293.15,5824.0,292.14,293.15,292.14,293.15,5824.0
2020-07-10 10:20:00,292.99,294.31,292.99,294.05,5029.0,292.99,294.31,292.99,294.05,5029.0
2020-07-10 10:30:00,293.97,294.27,293.4,293.44,10125.0,293.97,294.27,293.4,293.44,10125.0
2020-07-10 10:40:00,293.82,293.97,293.04,293.26,10995.0,293.82,293.97,293.04,293.26,10995.0
2020-07-10 10:50:00,293.14,293.65,292.8,293.6,7456.0,293.14,293.65,292.8,293.6,7456.0
2020-07-10 11:00:00,293.39,293.45,292.43,292.74,17600.0,293.39,293.45,292.43,292.74,17600.0
2020-07-10 11:10:00,292.51,292.63,291.7,292.57,5805.0,292.51,292.63,291.7,292.57,5805.0
2020-07-10 11:20:00,292.43,292.98,292.31,292.65,8558.0,292.43,292.98,292.31,292.65,8558.0
2020-07-10 11:30:00,292.63,293.25,292.46,293.13,6932.0,292.63,293.25,292.46,293.13,6932.0
2020-07-10 11:40:00,292.99,293.52,292.99,293.32,4745.0,292.99,293.52,292.99,293.32,4745.0
2020-07-10 11:50:00,293.4,293.64,293.08,293.43,10721.0,293.4,293.64,293.08,293.43,10721.0
2020-07-10 12:00:00,293.44,293.57,292.64,292.84,10465.0,293.44,293.57,292.64,292.84,10465.0
2020-07-10 12:10:00,292.9,293.17,292.73,292.8,14787.0,292.9,293.17,292.73,292.8,14787.0
2020-07-10 12:20:00,292.87,292.92,292.05,292.06,11056.0,292.87,292.92,292.05,292.06,11056.0
2020-07-10 12:30:00,292.0,292.55,291.8,292.16,16050.0,292.0,292.55,291.8,292.16,16050.0
2020-07-10 12:40:00,292.06,292.92,291.98,292.5,9046.0,292.06,292.92,291.98,292.5,9046.0
2020-07-10 12:50:00,292.11,292.3,291.91,292.25,5975.0,292.11,292.3,291.91,292.25,5975.0
2020-07-10 13:00:00,292.25,292.47,291.99,292.19,8638.0,292.25,292.47,291.99,292.19,8638.0
2020-07-10 13:10:00,292.25,292.71,292.21,292.71,3200.0,292.25,292.71,292.21,292.71,3200.0
2020-07-10 13:20:00,292.73,293.5,292.73,293.44,4527.0,292.73,293.5,292.73,293.44,4527.0
2020-07-10 13:30:00,293.45,293.45,292.58,293.19,6455.0,293.45,293.45,292.58,293.19,6455.0
2020-07-10 13:40:00,293.13,293.35,293.03,293.28,9503.0,293.13,293.35,293.03,293.28,9503.0
2020-07-10 13:50:00,293.23,293.58,292.92,293.11,9937.0,293.23,293.58,292.92,293.11,9937.0
2020-07-10 14:00:00,293.2,293.49,292.77,292.86,9568.0,293.2,293.49,292.77,292.86,9568.0
2020-07-10 14:10:00,292.71,292.84,292.5,292.83,6972.0,292.71,292.84,292.5,292.83,6972.0
2020-07-10 14:20:00,292.78,293.0,292.27,292.93,10077.0,292.78,293.0,292.27,292.93,10077.0
2020-07-10 14:30:00,292.89,293.36,292.78,293.27,7877.0,292.89,293.36,292.78,293.27,7877.0
2020-07-10 14:40:00,293.24,293.51,293.13,293.28,6782.0,293.24,293.51,293.13,293.28,6782.0
2020-07-10 14:50:00,293.23,294.08,293.2,294.0,10278.0,293.23,294.08,293.2,294.0,10278.0
2020-07-10 15:00:00,294.02,294.28,293.77,294.28,17665.0,294.02,294.28,293.77,294.28,17665.0
2020-07-10 15:10:00,294.32,294.42,293.73,293.73,9940.0,294.32,294.42,293.73,293.73,9940.0
2020-07-10 15:20:00,293.79,293.89,293.57,293.77,12767.0,293.79,293.89,293.57,293.77,12767.0
2020-07-10 15:30:00,293.67,294.33,293.29,293.29,20749.0,293.67,294.33,293.29,293.29,20749.0
2020-07-10 15:40:00,293.41,293.57,292.91,293.42,25024.0,293.41,293.57,292.91,293.42,25024.0
2020-07-10 15:50:00,293.47,294.53,293.47,294.45,91616.0,293.47,294.53,293.47,294.45,91616.0
2020-07-13 09:30:00,293.08,295.0,293.0,294.16,42490.0,293.08,295.0,293.0,294.16,42490.0
2020-07-13 09:40:00,294.17,294.95,293.49,294.59,15574.0,294.17,294.95,293.49,294.59,15574.0
2020-07-13 09:50:00,294.66,296.85,294.63,295.21,36842.0,294.66,296.85,294.63,295.21,36842.0
2020-07-13 10:00:00,295.4,296.5,295.27,295.49,12772.0,295.4,296.5,295.27,295.49,12772.0
2020-07-13 10:10:00,295.45,296.16,294.61,294.78,21713.0,295.45,296.16,294.61,294.78,21713.0
2020-07-13 10:20:00,294.76,295.13,294.31,294.8,17181.0,294.76,295.13,294.31,294.8,17181.0
2020-07-13 10:30:00,294.8,295.43,293.82,295.25,7561.0,294.8,295.43,293.82,295.25,7561.0
2020-07-13 10:40:00,295.25,295.45,294.85,295.23,13222.0,295.25,295.45,294.85,295.23,13222.0
2020-07-13 10:50:00,295.15,295.4,294.73,295.19,8822.0,295.15,295.4,294.73,295.19,8822.0
2020-07-13 11:00:00,295.09,295.41,294.81,294.83,10132.0,295.09,295.41,294.81,294.83,10132.0
2020-07-13 11:10:00,294.82,295.54,294.65,295.13,9245.0,294.82,295.54,294.65,295.13,9245.0
2020-07-13 11:20:00,295.12,295.67,294.44,295.08,36476.0,295.12,295.67,294.44,295.08,36476.0
2020-07-13 11:30:00,294.96,295.26,294.33,294.98,16915.0,294.96,295.26,294.33,294.98,16915.0
2020-07-13 11:40:00,294.86,295.06,294.03,294.18,6147.0,294.86,295.06,294.03,294.18,6147.0
2020-07-13 11:50:00,294.2,294.47,293.37,293.72,9302.0,294.2,294.47,293.37,293.72,9302.0
2020-07-13 12:00:00,293.9,294.31,293.79,294.31,7267.0,293.9,294.31,293.79,294.31,7267.0
2020-07-13 12:10:00,294.32,294.48,294.02,294.34,5192.0,294.32,294.48,294.02,294.34,5192.0
2020-07-13 12:20:00,294.39,294.75,294.32,294.48,25273.0,294.39,294.75,294.32,294.48,25273.0
2020-07-13 12:30:00,294.41,295.06,293.88,294.91,18030.0,294.41,295.06,293.88,294.91,18030.0
2020-07-13 12:40:00,294.93,294.93,294.39,294.86,6929.0,294.93,294.93,294.39,294.86,6929.0
2020-07-13 12:50:00,294.93,295.01,294.49,294.49,6117.0,294.93,295.01,294.49,294.49,6117.0
2020-07-13 13:00:00,294.3,294.33,293.0,293.1,13674.0,294.3,294.33,293.0,293.1,13674.0
2020-07-13 13:10:00,293.05,293.25,292.55,293.09,10375.0,293.05,293.25,292.55,293.09,10375.0
2020-07-13 13:20:00,292.95,293.75,292.78,293.65,8959.0,292.95,293.75,292.78,293.65,8959.0
2020-07-13 13:30:00,293.6,293.67,292.93,292.94,8153.0,293.6,293.67,292.93,292.94,8153.0
2020-07-13 13:40:00,292.89,293.02,292.38,292.54,12263.0,292.89,293.02,292.38,292.54,12263.0
2020-07-13 13:50:00,292.66,293.15,292.41,292.86,11582.0,292.66,293.15,292.41,292.86,11582.0
2020-07-13 14:00:00,292.9,293.19,291.5,291.57,20409.0,292.9,293.19,291.5,291.57,20409.0
2020-07-13 14:10:00,291.58,291.65,290.43,290.95,16694.0,291.58,291.65,290.43,290.95,16694.0
2020-07-13 14:20:00,291.01,291.01,289.03,289.59,16779.0,291.01,291.01,289.03,289.59,16779.0
2020-07-13 14:30:00,289.45,289.45,287.06,288.66,42174.0,289.45,289.45,287.06,288.66,42174.0
2020-07-13 14:40:00,288.81,290.07,288.81,289.96,19044.0,288.81,290.07,288.81,289.96,19044.0
2020-07-13 14:50:00,290.03,290.68,289.64,290.23,17062.0,290.03,290.68,289.64,290.23,17062.0
2020-07-13 15:00:00,290.25,290.25,287.33,287.52,28107.0,290.25,290.25,287.33,287.52,28107.0
2020-07-13 15:10:00,287.53,288.05,286.0,286.28,33994.0,287.53,288.05,286.0,286.28,33994.0
2020-07-13 15:20:00,286.27,287.1,285.79,286.17,44921.0,286.27,287.1,285.79,286.17,44921.0
2020-07-13 15:30:00,286.27,286.54,283.85,284.47,56314.0,286.27,286.54,283.85,284.47,56314.0
2020-07-13 15:40:00,284.51,286.49,284.5,285.05,39140.0,284.51,286.49,284.5,285.05,39140.0
2020-07-13 15:50:00,284.39,286.26,283.93,284.74,134237.0,284.39,286.26,283.93,284.74,134237.0
2020-07-14 09:30:00,282.64,286.18,279.11,285.28,108623.0,282.64,286.18,279.11,285.28,108623.0
2020-07-14 09:40:00,286.0,287.43,285.28,286.37,36537.0,286.0,287.43,285.28,286.37,36537.0
2020-07-14 09:50:00,286.64,286.64,282.01,283.11,40592.0,286.64,286.64,282.01,283.11,40592.0
2020-07-14 10:00:00,283.11,283.52,281.2,282.72,52932.0,283.11,283.52,281.2,282.72,52932.0
2020-07-14 10:10:00,282.6,284.05,282.15,283.92,30467.0,282.6,284.05,282.15,283.92,30467.0
2020-07-14 10:20:00,284.16,285.47,283.78,284.65,32208.0,284.16,285.47,283.78,284.65,32208.0
2020-07-14 10:30:00,284.39,285.06,283.61,284.14,34319.0,284.39,285.06,283.61,284.14,34319.0
2020-07-14 10:40:00,284.46,286.89,284.36,286.89,20649.0,284.46,286.89,284.36,286.89,20649.0
2020-07-14 10:50:00,286.77,287.46,286.41,286.84,28100.0,286.77,287.46,286.41,286.84,28100.0
2020-07-14 11:00:00,286.92,287.21,285.23,286.65,29827.0,286.92,287.21,285.23,286.65,29827.0
2020-07-14 11:10:00,286.71,288.86,286.7,288.69,20785.0,286.71,288.86,286.7,288.69,20785.0
2020-07-14 11:20:00,288.69,289.91,288.51,289.82,27192.0,288.69,289.91,288.51,289.82,27192.0
2020-07-14 11:30:00,289.7,291.37,289.49,290.43,23053.0,289.7,291.37,289.49,290.43,23053.0
2020-07-14 11:40:00,290.43,291.33,290.2,290.87,18298.0,290.43,291.33,290.2,290.87,18298.0
2020-07-14 11:50:00,290.76,291.06,289.54,290.25,24815.0,290.76,291.06,289.54,290.25,24815.0
2020-07-14 12:00:00,290.06,290.9,289.83,289.89,10828.0,290.06,290.9,289.83,289.89,10828.0
2020-07-14 12:10:00,290.09,291.05,289.86,290.96,17942.0,290.09,291.05,289.86,290.96,17942.0
2020-07-14 12:20:00,290.85,291.6,290.64,290.66,12544.0,290.85,291.6,290.64,290.66,12544.0
2020-07-14 12:30:00,290.75,290.9,289.57,289.74,13639.0,290.75,290.9,289.57,289.74,13639.0
2020-07-14 12:40:00,289.89,290.16,289.18,289.91,11758.0,289.89,290.16,289.18,289.91,11758.0
2020-07-14 12:50:00,290.0,290.0,288.58,288.75,11873.0,290.0,290.0,288.58,288.75,11873.0
2020-07-14 13:00:00,288.57,288.78,287.91,288.26,16282.0,288.57,288.78,287.91,288.26,16282.0
2020-07-14 13:10:00,288.28,289.13,288.1,288.88,15567.0,288.28,289.13,288.1,288.88,15567.0
2020-07-14 13:20:00,288.93,289.57,288.85,289.36,10638.0,288.93,289.57,288.85,289.36,10638.0
2020-07-14 13:30:00,289.37,290.85,289.27,290.85,19647.0,289.37,290.85,289.27,290.85,19647.0
2020-07-14 13:40:00,290.65,290.69,290.01,290.5,7992.0,290.65,290.69,290.01,290.5,7992.0
2020-07-14 13:50:00,290.43,290.97,289.44,289.72,10617.0,290.43,290.97,289.44,289.72,10617.0
2020-07-14 14:00:00,289.98,290.91,289.89,290.47,9215.0,289.98,290.91,289.89,290.47,9215.0
2020-07-14 14:10:00,290.77,291.82,290.58,291.61,10068.0,290.77,291.82,290.58,291.61,10068.0
2020-07-14 14:20:00,291.41,292.17,291.4,291.9,7797.0,291.41,292.17,291.4,291.9,7797.0
2020-07-14 14:30:00,292.04,292.04,290.81,290.99,7764.0,292.04,292.04,290.81,290.99,7764.0
2020-07-14 14:40:00,291.03,291.81,290.85,291.0,7945.0,291.03,291.81,290.85,291.0,7945.0
2020-07-14 14:50:00,291.1,291.92,291.0,291.53,11735.0,291.1,291.92,291.0,291.53,11735.0
2020-07-14 15:00:00,291.52,291.52,290.39,291.27,23924.0,291.52,291.52,290.39,291.27,23924.0
2020-07-14 15:10:00,291.32,291.39,290.05,290.19,17844.0,291.32,291.39,290.05,290.19,17844.0
2020-07-14 15:20:00,290.35,292.29,290.3,291.88,15644.0,290.35,292.29,290.3,291.88,15644.0
2020-07-14 15:30:00,292.09,292.22,291.75,292.13,19340.0,292.09,292.22,291.75,292.13,19340.0
2020-07-14 15:40:00,292.09,293.43,292.05,293.24,30331.0,292.09,293.43,292.05,293.24,30331.0
2020-07-14 15:50:00,293.27,294.72,293.27,293.83,104294.0,293.27,294.72,293.27,293.83,104294.0
2020-07-15 09:30:00,291.88,294.48,290.32,291.16,43024.0,291.88,294.48,290.32,291.16,43024.0
2020-07-15 09:40:00,291.41,293.71,290.87,291.99,29550.0,291.41,293.71,290.87,291.99,29550.0
2020-07-15 09:50:00,291.99,292.48,290.55,291.3,7076.0,291.99,292.48,290.55,291.3,7076.0
2020-07-15 10:00:00,291.35,293.35,290.88,292.51,18043.0,291.35,293.35,290.88,292.51,18043.0
2020-07-15 10:10:00,292.63,293.08,291.71,292.87,8463.0,292.63,293.08,291.71,292.87,8463.0
2020-07-15 10:20:00,292.76,293.5,292.37,293.17,13497.0,292.76,293.5,292.37,293.17,13497.0
2020-07-15 10:30:00,293.26,293.99,292.81,293.99,16965.0,293.26,293.99,292.81,293.99,16965.0
2020-07-15 10:40:00,294.11,294.5,293.85,294.47,16558.0,294.11,294.5,293.85,294.47,16558.0
2020-07-15 10:50:00,294.44,294.46,293.7,293.76,13443.0,294.44,294.46,293.7,293.76,13443.0
2020-07-15 11:00:00,293.53,293.6,292.2,292.57,13527.0,293.53,293.6,292.2,292.57,13527.0
2020-07-15 11:10:00,292.86,293.11,292.24,292.56,6959.0,292.86,293.11,292.24,292.56,6959.0
2020-07-15 11:20:00,292.81,292.99,291.26,292.92,9009.0,292.81,292.99,291.26,292.92,9009.0
2020-07-15 11:30:00,292.76,293.15,291.75,291.75,5279.0,292.76,293.15,291.75,291.75,5279.0
2020-07-15 11:40:00,291.48,292.44,290.2,290.61,12858.0,291.48,292.44,290.2,290.61,12858.0
2020-07-15 11:50:00,290.63,291.69,290.63,290.86,6543.0,290.63,291.69,290.63,290.86,6543.0
2020-07-15 12:00:00,290.52,291.82,290.23,291.13,13492.0,290.52,291.82,290.23,291.13,13492.0
2020-07-15 12:10:00,290.75,291.74,290.56,291.7,9984.0,290.75,291.74,290.56,291.7,9984.0
2020-07-15 12:20:00,291.67,292.14,291.23,292.0,10734.0,291.67,292.14,291.23,292.0,10734.0
2020-07-15 12:30:00,292.02,292.3,291.24,291.98,9714.0,292.02,292.3,291.24,291.98,9714.0
2020-07-15 12:40:00,292.07,293.26,292.06,293.16,6454.0,292.07,293.26,292.06,293.16,6454.0
2020-07-15 12:50:00,293.16,293.48,293.13,293.37,3582.0,293.16,293.48,293.13,293.37,3582.0
2020-07-15 13:00:00,293.42,293.52,292.6,293.2,9994.0,293.42,293.52,292.6,293.2,9994.0
2020-07-15 13:10:00,293.47,293.61,293.12,293.24,6490.0,293.47,293.61,293.12,293.24,6490.0
2020-07-15 13:20:00,293.32,293.32,292.46,292.89,6077.0,293.32,293.32,292.46,292.89,6077.0
2020-07-15 13:30:00,293.0,293.59,293.0,293.26,4243.0,293.0,293.59,293.0,293.26,4243.0
2020-07-15 13:40:00,293.23,293.35,292.76,292.82,2857.0,293.23,293.35,292.76,292.82,2857.0
2020-07-15 13:50:00,293.07,293.12,292.26,292.26,5521.0,293.07,293.12,292.26,292.26,5521.0
2020-07-15 14:00:00,292.25,294.09,291.99,293.8,15070.0,292.25,294.09,291.99,293.8,15070.0
2020-07-15 14:10:00,293.97,294.5,293.84,294.1,11322.0,293.97,294.5,293.84,294.1,11322.0
2020-07-15 14:20:00,294.17,294.35,293.83,294.3,8182.0,294.17,294.35,293.83,294.3,8182.0
2020-07-15 14:30:00,294.23,295.05,294.14,295.0,13604.0,294.23,295.05,294.14,295.0,13604.0
2020-07-15 14:40:00,295.0,295.35,293.94,293.99,14132.0,295.0,295.35,293.94,293.99,14132.0
2020-07-15 14:50:00,293.99,294.13,293.51,293.98,9781.0,293.99,294.13,293.51,293.98,9781.0
2020-07-15 15:00:00,293.8,294.3,293.66,293.85,18050.0,293.8,294.3,293.66,293.85,18050.0
2020-07-15 15:10:00,293.82,294.11,293.19,294.01,16248.0,293.82,294.11,293.19,294.01,16248.0
2020-07-15 15:20:00,293.97,294.67,293.59,294.65,12280.0,293.97,294.67,293.59,294.65,12280.0
2020-07-15 15:30:00,294.73,295.05,294.3,294.92,20145.0,294.73,295.05,294.3,294.92,20145.0
2020-07-15 15:40:00,294.91,294.91,294.33,294.75,15340.0,294.91,294.91,294.33,294.75,15340.0
2020-07-15 15:50:00,294.64,295.2,293.93,295.11,55983.0,294.64,295.2,293.93,295.11,55983.0
2020-07-16 09:30:00,292.01,293.33,290.51,291.28,30657.0,292.01,293.33,290.51,291.28,30657.0
2020-07-16 09:40:00,291.25,291.26,288.71,290.15,20720.0,291.25,291.26,288.71,290.15,20720.0
2020-07-16 09:50:00,290.23,290.8,288.0,288.0,11750.0,290.23,290.8,288.0,288.0,11750.0
2020-07-16 10:00:00,288.39,288.74,286.86,288.46,26435.0,288.39,288.74,286.86,288.46,26435.0
2020-07-16 10:10:00,288.53,288.57,287.17,287.89,14110.0,288.53,288.57,287.17,287.89,14110.0
2020-07-16 10:20:00,287.84,289.1,287.77,288.41,15003.0,287.84,289.1,287.77,288.41,15003.0
2020-07-16 10:30:00,288.32,289.67,287.97,288.69,8183.0,288.32,289.67,287.97,288.69,8183.0
2020-07-16 10:40:00,288.63,289.18,288.17,288.17,5468.0,288.63,289.18,288.17,288.17,5468.0
2020-07-16 10:50:00,288.11,288.21,286.37,286.43,18420.0,288.11,288.21,286.37,286.43,18420.0
2020-07-16 11:00:00,286.44,286.45,284.69,285.55,19814.0,286.44,286.45,284.69,285.55,19814.0
2020-07-16 11:10:00,285.61,286.09,285.04,285.51,14897.0,285.61,286.09,285.04,285.51,14897.0
2020-07-16 11:20:00,285.58,285.78,285.08,285.53,18542.0,285.58,285.78,285.08,285.53,18542.0
2020-07-16 11:30:00,285.27,285.79,284.95,285.62,12133.0,285.27,285.79,284.95,285.62,12133.0
2020-07-16 11:40:00,285.7,285.76,285.21,285.35,7588.0,285.7,285.76,285.21,285.35,7588.0
2020-07-16 11:50:00,285.51,286.18,285.43,286.18,7439.0,285.51,286.18,285.43,286.18,7439.0
2020-07-16 12:00:00,286.37,286.45,285.67,285.88,6123.0,286.37,286.45,285.67,285.88,6123.0
2020-07-16 12:10:00,285.88,286.54,285.88,286.13,8456.0,285.88,286.54,285.88,286.13,8456.0
2020-07-16 12:20:00,286.05,286.1,285.67,286.0,12306.0,286.05,286.1,285.67,286.0,12306.0
2020-07-16 12:30:00,285.95,287.15,285.78,287.02,6566.0,285.95,287.15,285.78,287.02,6566.0
2020-07-16 12:40:00,286.99,287.32,286.62,286.74,12378.0,286.99,287.32,286.62,286.74,12378.0
2020-07-16 12:50:00,286.88,287.42,286.71,287.08,7996.0,286.88,287.42,286.71,287.08,7996.0
2020-07-16 13:00:00,287.43,288.1,286.92,287.95,9381.0,287.43,288.1,286.92,287.95,9381.0
2020-07-16 13:10:00,288.04,288.13,287.51,287.51,10548.0,288.04,288.13,287.51,287.51,10548.0
2020-07-16 13:20:00,287.5,288.41,287.48,288.3,8014.0,287.5,288.41,287.48,288.3,8014.0
2020-07-16 13:30:00,288.32,288.33,287.62,287.79,9348.0,288.32,288.33,287.62,287.79,9348.0
2020-07-16 13:40:00,287.73,288.62,287.43,288.62,6726.0,287.73,288.62,287.43,288.62,6726.0
2020-07-16 13:50:00,288.54,288.82,288.36,288.36,8742.0,288.54,288.82,288.36,288.36,8742.0
2020-07-16 14:00:00,288.25,289.09,288.25,289.03,6314.0,288.25,289.09,288.25,289.03,6314.0
2020-07-16 14:10:00,289.01,289.23,288.72,289.08,9228.0,289.01,289.23,288.72,289.08,9228.0
2020-07-16 14:20:00,289.03,289.54,289.03,289.43,9128.0,289.03,289.54,289.03,289.43,9128.0
2020-07-16 14:30:00,289.66,290.04,289.56,289.72,6304.0,289.66,290.04,289.56,289.72,6304.0
2020-07-16 14:40:00,289.77,289.96,288.89,288.89,8770.0,289.77,289.96,288.89,288.89,8770.0
2020-07-16 14:50:00,289.04,289.49,288.84,289.14,12405.0,289.04,289.49,288.84,289.14,12405.0
2020-07-16 15:00:00,289.19,290.24,289.16,290.14,10044.0,289.19,290.24,289.16,290.14,10044.0
2020-07-16 15:10:00,290.08,290.14,289.46,289.96,6579.0,290.08,290.14,289.46,289.96,6579.0
2020-07-16 15:20:00,290.01,290.54,289.73,290.36,10150.0,290.01,290.54,289.73,290.36,10150.0
2020-07-16 15:30:00,290.35,290.67,290.16,290.37,9247.0,290.35,290.67,290.16,290.37,9247.0
2020-07-16 15:40:00,290.5,290.56,289.84,290.23,17006.0,290.5,290.56,289.84,290.23,17006.0
2020-07-16 15:50:00,290.09,290.69,289.53,290.68,40871.0,290.09,290.69,289.53,290.68,40871.0
2020-07-17 09:30:00,292.39,292.78,290.58,291.56,81392.0,292.39,292.78,290.58,291.56,81392.0
2020-07-17 09:40:00,291.31,291.31,289.28,289.76,7741.0,291.31,291.31,289.28,289.76,7741.0
2020-07-17 09:50:00,289.79,291.07,289.31,290.71,8818.0,289.79,291.07,289.31,290.71,8818.0
2020-07-17 10:00:00,290.69,292.35,290.22,291.87,17262.0,290.69,292.35,290.22,291.87,17262.0
2020-07-17 10:10:00,291.84,292.42,291.28,291.28,7560.0,291.84,292.42,291.28,291.28,7560.0
2020-07-17 10:20:00,291.28,291.78,290.07,290.71,8260.0,291.28,291.78,290.07,290.71,8260.0
2020-07-17 10:30:00,290.85,291.94,290.52,291.94,6339.0,290.85,291.94,290.52,291.94,6339.0
2020-07-17 10:40:00,291.88,292.4,291.53,291.71,7805.0,291.88,292.4,291.53,291.71,7805.0
2020-07-17 10:50:00,291.68,292.48,291.61,292.11,11502.0,291.68,292.48,291.61,292.11,11502.0
2020-07-17 11:00:00,292.31,293.71,292.23,293.29,12369.0,292.31,293.71,292.23,293.29,12369.0
2020-07-17 11:10:00,293.44,293.56,292.26,292.63,9902.0,293.44,293.56,292.26,292.63,9902.0
2020-07-17 11:20:00,292.75,293.31,292.15,293.08,8796.0,292.75,293.31,292.15,293.08,8796.0
2020-07-17 11:30:00,293.1,293.28,292.4,293.21,17355.0,293.1,293.28,292.4,293.21,17355.0
2020-07-17 11:40:00,293.3,293.64,292.5,292.63,8135.0,293.3,293.64,292.5,292.63,8135.0
2020-07-17 11:50:00,292.54,293.77,292.44,293.4,8294.0,292.54,293.77,292.44,293.4,8294.0
2020-07-17 12:00:00,293.43,293.43,292.63,292.99,15276.0,293.43,293.43,292.63,292.99,15276.0
2020-07-17 12:10:00,293.07,293.86,293.07,293.67,9143.0,293.07,293.86,293.07,293.67,9143.0
2020-07-17 12:20:00,293.7,293.81,293.13,293.21,5981.0,293.7,293.81,293.13,293.21,5981.0
2020-07-17 12:30:00,293.28,293.47,293.07,293.25,4167.0,293.28,293.47,293.07,293.25,4167.0
2020-07-17 12:40:00,293.21,293.44,293.06,293.44,3802.0,293.21,293.44,293.06,293.44,3802.0
2020-07-17 12:50:00,293.38,293.43,292.71,293.08,8495.0,293.38,293.43,292.71,293.08,8495.0
2020-07-17 13:00:00,293.13,293.13,292.56,292.98,8417.0,293.13,293.13,292.56,292.98,8417.0
2020-07-17 13:10:00,292.93,293.08,292.22,292.33,14157.0,292.93,293.08,292.22,292.33,14157.0
2020-07-17 13:20:00,292.41,293.13,292.33,292.75,6612.0,292.41,293.13,292.33,292.75,6612.0
2020-07-17 13:30:00,292.93,293.06,292.57,292.7,10496.0,292.93,293.06,292.57,292.7,10496.0
2020-07-17 13:40:00,292.82,292.86,292.68,292.82,3799.0,292.82,292.86,292.68,292.82,3799.0
2020-07-17 13:50:00,292.91,293.22,292.91,293.07,7805.0,292.91,293.22,292.91,293.07,7805.0
2020-07-17 14:00:00,293.05,294.16,293.05,294.16,14872.0,293.05,294.16,293.05,294.16,14872.0
2020-07-17 14:10:00,294.07,294.2,293.65,293.82,6898.0,294.07,294.2,293.65,293.82,6898.0
2020-07-17 14:20:00,293.87,294.05,293.69,293.92,4530.0,293.87,294.05,293.69,293.92,4530.0
2020-07-17 14:30:00,293.95,294.05,293.45,293.91,5501.0,293.95,294.05,293.45,293.91,5501.0
2020-07-17 14:40:00,293.9,294.06,293.56,293.56,8579.0,293.9,294.06,293.56,293.56,8579.0
2020-07-17 14:50:00,293.68,294.15,292.77,293.8,11083.0,293.68,294.15,292.77,293.8,11083.0
2020-07-17 15:00:00,293.83,293.83,292.35,292.94,12126.0,293.83,293.83,292.35,292.94,12126.0
2020-07-17 15:10:00,292.84,293.07,292.52,292.98,7100.0,292.84,293.07,292.52,292.98,7100.0
2020-07-17 15:20:00,293.05,293.74,293.0,293.59,7032.0,293.05,293.74,293.0,293.59,7032.0
2020-07-17 15:30:00,293.68,294.22,293.52,293.9,15783.0,293.68,294.22,293.52,293.9,15783.0
2020-07-17 15:40:00,293.93,294.2,293.76,293.93,13801.0,293.93,294.2,293.76,293.93,13801.0
2020-07-17 15:50:00,294.1,294.67,293.8,294.53,92011.0,294.1,294.67,293.8,294.53,92011.0
2020-07-20 09:30:00,292.37,300.76,292.37,300.25,117276.0,292.37,300.76,292.37,300.25,117276.0
2020-07-20 09:40:00,300.25,301.43,299.11,300.24,52135.0,300.25,301.43,299.11,300.24,52135.0
2020-07-20 09:50:00,300.18,302.89,300.17,302.26,24113.0,300.18,302.89,300.17,302.26,24113.0
2020-07-20 10:00:00,302.27,303.49,301.38,302.11,26030.0,302.27,303.49,301.38,302.11,26030.0
2020-07-20 10:10:00,302.09,304.0,301.82,303.95,21545.0,302.09,304.0,301.82,303.95,21545.0
2020-07-20 10:20:00,304.0,304.0,301.72,301.74,15370.0,304.0,304.0,301.72,301.74,15370.0
2020-07-20 10:30:00,301.68,302.16,301.2,301.51,15652.0,301.68,302.16,301.2,301.51,15652.0
2020-07-20 10:40:00,301.44,301.8,300.7,300.72,11939.0,301.44,301.8,300.7,300.72,11939.0
2020-07-20 10:50:00,300.65,301.19,300.21,301.07,11166.0,300.65,301.19,300.21,301.07,11166.0
2020-07-20 11:00:00,301.14,301.17,300.49,300.6,10466.0,301.14,301.17,300.49,300.6,10466.0
2020-07-20 11:10:00,300.63,301.5,300.42,301.0,12962.0,300.63,301.5,300.42,301.0,12962.0
2020-07-20 11:20:00,300.91,301.07,300.28,300.92,11558.0,300.91,301.07,300.28,300.92,11558.0
2020-07-20 11:30:00,301.18,301.38,300.5,300.68,7520.0,301.18,301.38,300.5,300.68,7520.0
2020-07-20 11:40:00,300.79,301.02,300.05,300.12,11361.0,300.79,301.02,300.05,300.12,11361.0
2020-07-20 11:50:00,300.0,300.07,299.33,299.49,10079.0,300.0,300.07,299.33,299.49,10079.0
2020-07-20 12:00:00,299.72,299.95,299.37,299.64,6454.0,299.72,299.95,299.37,299.64,6454.0
2020-07-20 12:10:00,299.72,300.73,299.72,300.61,7131.0,299.72,300.73,299.72,300.61,7131.0
2020-07-20 12:20:00,300.63,301.25,300.45,301.25,9667.0,300.63,301.25,300.45,301.25,9667.0
2020-07-20 12:30:00,301.26,302.36,301.26,302.36,22682.0,301.26,302.36,301.26,302.36,22682.0
2020-07-20 12:40:00,302.36,302.67,301.87,302.05,29401.0,302.36,302.67,301.87,302.05,29401.0
2020-07-20 12:50:00,302.07,302.24,301.78,302.17,12208.0,302.07,302.24,301.78,302.17,12208.0
2020-07-20 13:00:00,302.11,302.25,301.5,301.6,10332.0,302.11,302.25,301.5,301.6,10332.0
2020-07-20 13:10:00,301.59,301.84,301.26,301.8,8850.0,301.59,301.84,301.26,301.8,8850.0
2020-07-20 13:20:00,301.82,302.13,301.14,301.35,7810.0,301.82,302.13,301.14,301.35,7810.0
2020-07-20 13:30:00,301.45,301.45,300.18,300.47,6100.0,301.45,301.45,300.18,300.47,6100.0
2020-07-20 13:40:00,300.62,301.23,300.47,301.22,7224.0,300.62,301.23,300.47,301.22,7224.0
2020-07-20 13:50:00,301.17,301.76,300.79,301.09,8595.0,301.17,301.76,300.79,301.09,8595.0
2020-07-20 14:00:00,300.97,300.97,300.47,300.97,10504.0,300.97,300.97,300.47,300.97,10504.0
2020-07-20 14:10:00,300.98,301.9,300.97,301.64,3445.0,300.98,301.9,300.97,301.64,3445.0
2020-07-20 14:20:00,301.57,301.82,301.5,301.72,4409.0,301.57,301.82,301.5,301.72,4409.0
2020-07-20 14:30:00,301.73,301.95,301.23,301.49,5535.0,301.73,301.95,301.23,301.49,5535.0
2020-07-20 14:40:00,301.38,301.63,301.19,301.3,7520.0,301.38,301.63,301.19,301.3,7520.0
2020-07-20 14:50:00,301.39,301.67,300.93,301.4,11752.0,301.39,301.67,300.93,301.4,11752.0
2020-07-20 15:00:00,301.4,302.28,301.39,301.81,9444.0,301.4,302.28,301.39,301.81,9444.0
2020-07-20 15:10:00,301.85,302.3,301.62,302.25,11778.0,301.85,302.3,301.62,302.25,11778.0
2020-07-20 15:20:00,302.24,303.07,302.24,302.99,17485.0,302.24,303.07,302.24,302.99,17485.0
2020-07-20 15:30:00,303.03,303.44,302.8,303.44,15651.0,303.03,303.44,302.8,303.44,15651.0
2020-07-20 15:40:00,303.42,303.5,302.94,303.12,25410.0,303.42,303.5,302.94,303.12,25410.0
2020-07-20 15:50:00,303.22,303.26,302.43,303.11,103589.0,303.22,303.26,302.43,303.11,103589.0
2020-07-21 09:30:00,300.65,301.14,296.23,296.5,57019.0,300.65,301.14,296.23,296.5,57019.0
2020-07-21 09:40:00,296.38,297.22,294.04,296.17,33482.0,296.38,297.22,294.04,296.17,33482.0
2020-07-21 09:50:00,296.17,297.5,296.05,296.55,18126.0,296.17,297.5,296.05,296.55,18126.0
2020-07-21 10:00:00,296.25,297.63,295.91,297.0,25553.0,296.25,297.63,295.91,297.0,25553.0
2020-07-21 10:10:00,296.78,297.73,296.0,297.73,11884.0,296.78,297.73,296.0,297.73,11884.0
2020-07-21 10:20:00,297.65,298.33,296.32,296.74,11291.0,297.65,298.33,296.32,296.74,11291.0
2020-07-21 10:30:00,296.74,297.27,295.75,295.93,8260.0,296.74,297.27,295.75,295.93,8260.0
2020-07-21 10:40:00,296.3,296.45,295.32,295.63,9063.0,296.3,296.45,295.32,295.63,9063.0
2020-07-21 10:50:00,295.79,296.0,295.11,295.35,9839.0,295.79,296.0,295.11,295.35,9839.0
2020-07-21 11:00:00,295.43,295.43,293.45,293.95,14534.0,295.43,295.43,293.45,293.95,14534.0
2020-07-21 11:10:00,293.77,294.11,292.53,293.22,17666.0,293.77,294.11,292.53,293.22,17666.0
2020-07-21 11:20:00,293.33,293.77,293.06,293.54,17896.0,293.33,293.77,293.06,293.54,17896.0
2020-07-21 11:30:00,293.66,293.7,292.75,292.79,14998.0,293.66,293.7,292.75,292.79,14998.0
2020-07-21 11:40:00,293.0,293.35,292.36,292.44,9708.0,293.0,293.35,292.36,292.44,9708.0
2020-07-21 11:50:00,292.44,292.55,291.68,292.32,18506.0,292.44,292.55,291.68,292.32,18506.0
2020-07-21 12:00:00,292.29,292.72,292.29,292.67,8492.0,292.29,292.72,292.29,292.67,8492.0
2020-07-21 12:10:00,292.67,293.42,292.52,293.31,8702.0,292.67,293.42,292.52,293.31,8702.0
2020-07-21 12:20:00,293.29,294.2,293.29,293.76,9595.0,293.29,294.2,293.29,293.76,9595.0
2020-07-21 12:30:00,293.82,294.52,293.67,294.15,12544.0,293.82,294.52,293.67,294.15,12544.0
2020-07-21 12:40:00,294.18,294.18,293.45,293.61,12776.0,294.18,294.18,293.45,293.61,12776.0
2020-07-21 12:50:00,293.66,293.72,293.22,293.47,6076.0,293.66,293.72,293.22,293.47,6076.0
2020-07-21 13:00:00,293.39,293.76,293.08,293.25,4447.0,293.39,293.76,293.08,293.25,4447.0
2020-07-21 13:10:00,293.21,293.47,292.76,293.21,5141.0,293.21,293.47,292.76,293.21,5141.0
2020-07-21 13:20:00,293.31,294.43,293.21,294.34,12139.0,293.31,294.43,293.21,294.34,12139.0
2020-07-21 13:30:00,294.14,295.02,293.88,294.11,12761.0,294.14,295.02,293.88,294.11,12761.0
2020-07-21 13:40:00,294.17,294.3,293.85,293.89,5890.0,294.17,294.3,293.85,293.89,5890.0
2020-07-21 13:50:00,293.98,294.07,293.36,293.64,21354.0,293.98,294.07,293.36,293.64,21354.0
2020-07-21 14:00:00,293.65,294.35,293.5,294.3,9259.0,293.65,294.35,293.5,294.3,9259.0
2020-07-21 14:10:00,294.62,294.84,294.26,294.49,18757.0,294.62,294.84,294.26,294.49,18757.0
2020-07-21 14:20:00,294.49,295.0,294.38,294.94,8619.0,294.49,295.0,294.38,294.94,8619.0
2020-07-21 14:30:00,294.9,294.9,293.92,294.05,7528.0,294.9,294.9,293.92,294.05,7528.0
2020-07-21 14:40:00,294.14,294.24,293.95,294.11,7559.0,294.14,294.24,293.95,294.11,7559.0
2020-07-21 14:50:00,294.05,294.15,293.81,293.99,8914.0,294.05,294.15,293.81,293.99,8914.0
2020-07-21 15:00:00,293.91,294.83,293.91,293.91,15906.0,293.91,294.83,293.91,293.91,15906.0
2020-07-21 15:10:00,293.8,294.14,292.19,292.69,17197.0,293.8,294.14,292.19,292.69,17197.0
2020-07-21 15:20:00,292.48,292.52,291.81,291.81,19694.0,292.48,292.52,291.81,291.81,19694.0
2020-07-21 15:30:00,291.95,292.42,291.47,291.63,10691.0,291.95,292.42,291.47,291.63,10691.0
2020-07-21 15:40:00,291.55,292.31,291.54,292.11,21941.0,291.55,292.31,291.54,292.11,21941.0
2020-07-21 15:50:00,292.05,292.05,290.96,291.4,65611.0,292.05,292.05,290.96,291.4,65611.0
2020-07-22 09:30:00,293.56,293.56,290.46,291.17,36070.0,293.56,293.56,290.46,291.17,36070.0
2020-07-22 09:40:00,291.01,291.67,289.41,290.55,13912.0,291.01,291.67,289.41,290.55,13912.0
2020-07-22 09:50:00,290.5,291.64,290.5,291.19,22739.0,290.5,291.64,290.5,291.19,22739.0
2020-07-22 10:00:00,291.25,291.4,289.77,290.12,28336.0,291.25,291.4,289.77,290.12,28336.0
2020-07-22 10:10:00,290.05,290.84,290.03,290.06,12516.0,290.05,290.84,290.03,290.06,12516.0
2020-07-22 10:20:00,290.06,290.92,290.02,290.5,8912.0,290.06,290.92,290.02,290.5,8912.0
2020-07-22 10:30:00,290.63,290.63,289.32,289.49,17256.0,290.63,290.63,289.32,289.49,17256.0
2020-07-22 10:40:00,289.28,289.28,286.85,287.18,29079.0,289.28,289.28,286.85,287.18,29079.0
2020-07-22 10:50:00,287.15,287.88,286.72,287.24,10580.0,287.15,287.88,286.72,287.24,10580.0
2020-07-22 11:00:00,287.37,287.61,286.46,287.03,11220.0,287.37,287.61,286.46,287.03,11220.0
2020-07-22 11:10:00,287.16,287.47,286.63,287.47,5102.0,287.16,287.47,286.63,287.47,5102.0
2020-07-22 11:20:00,287.22,288.17,286.78,287.84,6947.0,287.22,288.17,286.78,287.84,6947.0
2020-07-22 11:30:00,287.9,288.86,287.89,288.86,5012.0,287.9,288.86,287.89,288.86,5012.0
2020-07-22 11:40:00,288.82,289.62,288.82,289.38,7250.0,288.82,289.62,288.82,289.38,7250.0
2020-07-22 11:50:00,289.37,289.99,288.93,289.74,5800.0,289.37,289.99,288.93,289.74,5800.0
2020-07-22 12:00:00,289.77,289.97,289.4,289.96,5152.0,289.77,289.97,289.4,289.96,5152.0
2020-07-22 12:10:00,290.01,290.53,289.91,290.04,10658.0,290.01,290.53,289.91,290.04,10658.0
2020-07-22 12:20:00,290.13,290.97,290.12,290.62,14725.0,290.13,290.97,290.12,290.62,14725.0
2020-07-22 12:30:00,290.52,290.64,290.3,290.3,7642.0,290.52,290.64,290.3,290.3,7642.0
2020-07-22 12:40:00,290.15,290.22,289.81,290.22,4864.0,290.15,290.22,289.81,290.22,4864.0
2020-07-22 12:50:00,290.28,290.48,289.65,289.86,5964.0,290.28,290.48,289.65,289.86,5964.0
2020-07-22 13:00:00,289.87,290.01,289.48,289.86,6250.0,289.87,290.01,289.48,289.86,6250.0
2020-07-22 13:10:00,289.86,291.1,289.86,291.04,5375.0,289.86,291.1,289.86,291.04,5375.0
2020-07-22 13:20:00,291.0,291.21,290.65,290.8,9496.0,291.0,291.21,290.65,290.8,9496.0
2020-07-22 13:30:00,290.95,291.05,290.16,290.3,2800.0,290.95,291.05,290.16,290.3,2800.0
2020-07-22 13:40:00,290.38,290.67,290.06,290.16,4700.0,290.38,290.67,290.06,290.16,4700.0
2020-07-22 13:50:00,290.13,290.15,289.05,289.05,3500.0,290.13,290.15,289.05,289.05,3500.0
2020-07-22 14:00:00,289.02,289.57,289.02,289.25,2900.0,289.02,289.57,289.02,289.25,2900.0
2020-07-22 14:10:00,289.29,289.51,289.17,289.51,4853.0,289.29,289.51,289.17,289.51,4853.0
2020-07-22 14:20:00,289.56,290.0,289.4,290.0,3290.0,289.56,290.0,289.4,290.0,3290.0
2020-07-22 14:30:00,289.94,290.38,289.83,290.32,6958.0,289.94,290.38,289.83,290.32,6958.0
2020-07-22 14:40:00,290.16,290.41,289.63,289.81,4101.0,290.16,290.41,289.63,289.81,4101.0
2020-07-22 14:50:00,289.79,289.87,288.84,288.97,4764.0,289.79,289.87,288.84,288.97,4764.0
2020-07-22 15:00:00,289.1,289.61,288.84,289.52,6000.0,289.1,289.61,288.84,289.52,6000.0
2020-07-22 15:10:00,289.38,290.19,289.38,289.92,8981.0,289.38,290.19,289.38,289.92,8981.0
2020-07-22 15:20:00,289.89,290.15,289.54,289.55,5682.0,289.89,290.15,289.54,289.55,5682.0
2020-07-22 15:30:00,289.5,290.16,289.5,290.12,13701.0,289.5,290.16,289.5,290.12,13701.0
2020-07-22 15:40:00,290.1,291.1,289.88,291.1,19797.0,290.1,291.1,289.88,291.1,19797.0
2020-07-22 15:50:00,291.2,291.39,290.41,291.28,62700.0,291.2,291.39,290.41,291.28,62700.0
2020-07-23 09:30:00,291.33,291.99,288.65,290.61,46674.0,291.33,291.99,288.65,290.61,46674.0
2020-07-23 09:40:00,290.65,291.84,289.96,291.31,12593.0,290.65,291.84,289.96,291.31,12593.0
2020-07-23 09:50:00,291.56,291.92,290.95,291.41,9544.0,291.56,291.92,290.95,291.41,9544.0
2020-07-23 10:00:00,291.31,291.31,289.63,290.01,21330.0,291.31,291.31,289.63,290.01,21330.0
2020-07-23 10:10:00,290.0,290.67,289.23,289.23,18384.0,290.0,290.67,289.23,289.23,18384.0
2020-07-23 10:20:00,289.3,290.46,289.29,290.06,6530.0,289.3,290.46,289.29,290.06,6530.0
2020-07-23 10:30:00,290.09,291.0,289.98,290.69,13616.0,290.09,291.0,289.98,290.69,13616.0
2020-07-23 10:40:00,290.63,291.96,290.59,291.78,32891.0,290.63,291.96,290.59,291.78,32891.0
2020-07-23 10:50:00,291.59,291.85,290.57,290.97,19245.0,291.59,291.85,290.57,290.97,19245.0
2020-07-23 11:00:00,290.9,291.67,290.59,290.79,7888.0,290.9,291.67,290.59,290.79,7888.0
2020-07-23 11:10:00,290.97,291.42,290.6,291.0,10528.0,290.97,291.42,290.6,291.0,10528.0
2020-07-23 11:20:00,291.0,291.19,290.31,290.62,9074.0,291.0,291.19,290.31,290.62,9074.0
2020-07-23 11:30:00,290.56,291.5,290.56,291.19,13031.0,290.56,291.5,290.56,291.19,13031.0
2020-07-23 11:40:00,291.32,291.58,291.03,291.03,3425.0,291.32,291.58,291.03,291.03,3425.0
2020-07-23 11:50:00,291.01,291.08,290.3,290.3,6970.0,291.01,291.08,290.3,290.3,6970.0
2020-07-23 12:00:00,290.33,290.33,289.13,289.34,3688.0,290.33,290.33,289.13,289.34,3688.0
2020-07-23 12:10:00,289.18,289.87,289.09,289.46,5482.0,289.18,289.87,289.09,289.46,5482.0
2020-07-23 12:20:00,289.49,289.66,288.58,288.9,5615.0,289.49,289.66,288.58,288.9,5615.0
2020-07-23 12:30:00,289.05,289.13,287.47,287.51,12150.0,289.05,289.13,287.47,287.51,12150.0
2020-07-23 12:40:00,287.58,288.18,287.27,288.12,15749.0,287.58,288.18,287.27,288.12,15749.0
2020-07-23 12:50:00,288.05,288.22,286.99,287.97,12659.0,288.05,288.22,286.99,287.97,12659.0
2020-07-23 13:00:00,287.91,289.16,287.91,288.95,4734.0,287.91,289.16,287.91,288.95,4734.0
2020-07-23 13:10:00,289.1,289.52,288.17,288.33,91916.0,289.1,289.52,288.17,288.33,91916.0
2020-07-23 13:20:00,287.91,287.91,287.11,287.23,4440.0,287.91,287.91,287.11,287.23,4440.0
2020-07-23 13:30:00,287.19,287.31,286.0,286.68,20806.0,287.19,287.31,286.0,286.68,20806.0
2020-07-23 13:40:00,286.76,287.05,285.44,285.86,26375.0,286.76,287.05,285.44,285.86,26375.0
2020-07-23 13:50:00,285.55,286.6,285.34,286.5,13713.0,285.55,286.6,285.34,286.5,13713.0
2020-07-23 14:00:00,286.38,286.61,284.99,285.4,25228.0,286.38,286.61,284.99,285.4,25228.0
2020-07-23 14:10:00,285.25,285.65,284.43,285.64,26160.0,285.25,285.65,284.43,285.64,26160.0
2020-07-23 14:20:00,285.29,286.43,285.26,285.63,13320.0,285.29,286.43,285.26,285.63,13320.0
2020-07-23 14:30:00,285.67,286.02,284.26,284.26,20158.0,285.67,286.02,284.26,284.26,20158.0
2020-07-23 14:40:00,284.4,285.59,284.4,285.15,14026.0,284.4,285.59,284.4,285.15,14026.0
2020-07-23 14:50:00,285.31,285.51,284.95,285.36,16634.0,285.31,285.51,284.95,285.36,16634.0
2020-07-23 15:00:00,285.35,285.61,284.71,284.79,15137.0,285.35,285.61,284.71,284.79,15137.0
2020-07-23 15:10:00,284.81,285.14,284.4,284.77,15295.0,284.81,285.14,284.4,284.77,15295.0
2020-07-23 15:20:00,284.88,285.41,284.34,284.59,20366.0,284.88,285.41,284.34,284.59,20366.0
2020-07-23 15:30:00,284.4,285.22,284.0,284.5,42359.0,284.4,285.22,284.0,284.5,42359.0
2020-07-23 15:40:00,284.41,284.77,283.63,283.91,28220.0,284.41,284.77,283.63,283.91,28220.0
2020-07-23 15:50:00,283.79,284.84,283.32,284.52,86897.0,283.79,284.84,283.32,284.52,86897.0
2020-07-24 09:30:00,281.78,282.64,276.5,278.26,92205.0,281.78,282.64,276.5,278.26,92205.0
2020-07-24 09:40:00,278.27,280.82,277.67,279.26,34456.0,278.27,280.82,277.67,279.26,34456.0
2020-07-24 09:50:00,279.23,280.41,277.91,280.41,24830.0,279.23,280.41,277.91,280.41,24830.0
2020-07-24 10:00:00,280.32,281.78,280.04,281.23,22895.0,280.32,281.78,280.04,281.23,22895.0
2020-07-24 10:10:00,281.21,281.25,280.0,280.48,21850.0,281.21,281.25,280.0,280.48,21850.0
2020-07-24 10:20:00,280.6,280.89,279.55,279.76,21141.0,280.6,280.89,279.55,279.76,21141.0
2020-07-24 10:30:00,279.76,280.03,278.0,278.38,38797.0,279.76,280.03,278.0,278.38,38797.0
2020-07-24 10:40:00,278.77,279.07,278.4,278.7,33748.0,278.77,279.07,278.4,278.7,33748.0
2020-07-24 10:50:00,278.78,280.0,278.63,279.62,35469.0,278.78,280.0,278.63,279.62,35469.0
2020-07-24 11:00:00,279.49,279.64,278.64,278.77,37036.0,279.49,279.64,278.64,278.77,37036.0
2020-07-24 11:10:00,278.71,279.13,278.57,278.89,23110.0,278.71,279.13,278.57,278.89,23110.0
2020-07-24 11:20:00,278.99,279.37,278.34,279.33,39138.0,278.99,279.37,278.34,279.33,39138.0
2020-07-24 11:30:00,279.09,279.4,278.3,278.61,29172.0,279.09,279.4,278.3,278.61,29172.0
2020-07-24 11:40:00,278.6,278.63,277.82,277.98,31513.0,278.6,278.63,277.82,277.98,31513.0
2020-07-24 11:50:00,278.07,278.31,277.73,278.31,26836.0,278.07,278.31,277.73,278.31,26836.0
2020-07-24 12:00:00,278.45,278.45,277.76,278.03,36481.0,278.45,278.45,277.76,278.03,36481.0
2020-07-24 12:10:00,278.07,278.47,277.52,277.95,24250.0,278.07,278.47,277.52,277.95,24250.0
2020-07-24 12:20:00,277.94,278.72,277.74,278.72,12973.0,277.94,278.72,277.74,278.72,12973.0
2020-07-24 12:30:00,278.58,279.26,278.48,279.22,18140.0,278.58,279.26,278.48,279.22,18140.0
2020-07-24 12:40:00,279.22,279.24,278.73,278.94,9149.0,279.22,279.24,278.73,278.94,9149.0
2020-07-24 12:50:00,278.93,279.07,278.27,278.59,27235.0,278.93,279.07,278.27,278.59,27235.0
2020-07-24 13:00:00,278.59,278.67,277.78,278.05,34047.0,278.59,278.67,277.78,278.05,34047.0
2020-07-24 13:10:00,278.09,278.33,277.19,277.26,37386.0,278.09,278.33,277.19,277.26,37386.0
2020-07-24 13:20:00,277.48,278.14,277.14,278.06,31622.0,277.48,278.14,277.14,278.06,31622.0
2020-07-24 13:30:00,278.06,278.19,277.75,278.04,24964.0,278.06,278.19,277.75,278.04,24964.0
2020-07-24 13:40:00,278.04,279.9,277.99,279.9,12347.0,278.04,279.9,277.99,279.9,12347.0
2020-07-24 13:50:00,279.83,279.88,278.58,278.92,20016.0,279.83,279.88,278.58,278.92,20016.0
2020-07-24 14:00:00,278.83,280.66,278.74,280.54,8751.0,278.83,280.66,278.74,280.54,8751.0
2020-07-24 14:10:00,280.47,280.77,280.02,280.3,9650.0,280.47,280.77,280.02,280.3,9650.0
2020-07-24 14:20:00,280.26,281.13,280.26,281.06,26625.0,280.26,281.13,280.26,281.06,26625.0
2020-07-24 14:30:00,281.0,281.03,279.59,280.09,23889.0,281.0,281.03,279.59,280.09,23889.0
2020-07-24 14:40:00,280.16,280.39,279.35,279.54,23469.0,280.16,280.39,279.35,279.54,23469.0
2020-07-24 14:50:00,279.5,279.84,278.99,279.74,25227.0,279.5,279.84,278.99,279.74,25227.0
2020-07-24 15:00:00,279.63,280.16,279.25,279.99,14859.0,279.63,280.16,279.25,279.99,14859.0
2020-07-24 15:10:00,279.88,279.88,278.54,278.7,31051.0,279.88,279.88,278.54,278.7,31051.0
2020-07-24 15:20:00,278.82,279.2,278.11,278.31,26385.0,278.82,279.2,278.11,278.31,26385.0
2020-07-24 15:30:00,278.2,278.88,277.64,278.47,48415.0,278.2,278.88,277.64,278.47,48415.0
2020-07-24 15:40:00,278.48,278.81,277.98,278.21,44728.0,278.48,278.81,277.98,278.21,44728.0
2020-07-24 15:50:00,278.02,279.0,277.77,278.55,144662.0,278.02,279.0,277.77,278.55,144662.0
2020-07-27 09:30:00,280.84,281.88,277.68,281.13,132818.0,280.84,281.88,277.68,281.13,132818.0
2020-07-27 09:40:00,281.24,282.59,280.82,282.16,37235.0,281.24,282.59,280.82,282.16,37235.0
2020-07-27 09:50:00,282.34,284.67,282.3,283.64,50515.0,282.34,284.67,282.3,283.64,50515.0
2020-07-27 10:00:00,283.61,284.47,283.51,283.89,41725.0,283.61,284.47,283.51,283.89,41725.0
2020-07-27 10:10:00,283.79,284.72,283.5,283.79,28931.0,283.79,284.72,283.5,283.79,28931.0
2020-07-27 10:20:00,283.75,284.24,282.74,283.25,22376.0,283.75,284.24,282.74,283.25,22376.0
2020-07-27 10:30:00,283.5,283.94,283.19,283.55,25204.0,283.5,283.94,283.19,283.55,25204.0
2020-07-27 10:40:00,283.47,283.79,282.9,283.02,14504.0,283.47,283.79,282.9,283.02,14504.0
2020-07-27 10:50:00,282.7,283.06,282.32,282.75,23768.0,282.7,283.06,282.32,282.75,23768.0
2020-07-27 11:00:00,282.72,283.2,282.4,282.59,11344.0,282.72,283.2,282.4,282.59,11344.0
2020-07-27 11:10:00,282.6,282.75,281.31,281.66,24564.0,282.6,282.75,281.31,281.66,24564.0
2020-07-27 11:20:00,281.69,281.84,280.37,280.38,15690.0,281.69,281.84,280.37,280.38,15690.0
2020-07-27 11:30:00,280.33,280.92,279.78,280.07,19887.0,280.33,280.92,279.78,280.07,19887.0
2020-07-27 11:40:00,280.0,281.5,279.69,281.33,13244.0,280.0,281.5,279.69,281.33,13244.0
2020-07-27 11:50:00,281.27,281.27,280.46,280.46,13536.0,281.27,281.27,280.46,280.46,13536.0
2020-07-27 12:00:00,280.48,281.0,280.01,280.56,18227.0,280.48,281.0,280.01,280.56,18227.0
2020-07-27 12:10:00,280.81,280.95,280.2,280.29,18860.0,280.81,280.95,280.2,280.29,18860.0
2020-07-27 12:20:00,280.28,282.15,280.21,282.1,11995.0,280.28,282.15,280.21,282.1,11995.0
2020-07-27 12:30:00,282.19,282.83,282.11,282.6,14946.0,282.19,282.83,282.11,282.6,14946.0
2020-07-27 12:40:00,282.55,282.73,282.44,282.57,10457.0,282.55,282.73,282.44,282.57,10457.0
2020-07-27 12:50:00,282.45,283.16,282.2,283.02,13419.0,282.45,283.16,282.2,283.02,13419.0
2020-07-27 13:00:00,283.08,283.47,282.77,282.99,9521.0,283.08,283.47,282.77,282.99,9521.0
2020-07-27 13:10:00,282.99,283.06,282.82,282.86,11823.0,282.99,283.06,282.82,282.86,11823.0
2020-07-27 13:20:00,282.91,283.57,282.9,283.44,13868.0,282.91,283.57,282.9,283.44,13868.0
2020-07-27 13:30:00,283.33,283.38,283.08,283.1,16739.0,283.33,283.38,283.08,283.1,16739.0
2020-07-27 13:40:00,283.11,283.19,282.85,282.85,9554.0,283.11,283.19,282.85,282.85,9554.0
2020-07-27 13:50:00,282.9,282.95,282.67,282.72,14721.0,282.9,282.95,282.67,282.72,14721.0
2020-07-27 14:00:00,282.69,283.37,282.55,283.31,8428.0,282.69,283.37,282.55,283.31,8428.0
2020-07-27 14:10:00,283.36,283.36,282.29,282.52,12987.0,283.36,283.36,282.29,282.52,12987.0
2020-07-27 14:20:00,282.6,283.76,282.6,283.47,4656.0,282.6,283.76,282.6,283.47,4656.0
2020-07-27 14:30:00,283.47,283.75,283.32,283.62,10493.0,283.47,283.75,283.32,283.62,10493.0
2020-07-27 14:40:00,283.65,283.96,283.34,283.69,7891.0,283.65,283.96,283.34,283.69,7891.0
2020-07-27 14:50:00,283.7,283.72,283.25,283.59,7622.0,283.7,283.72,283.25,283.59,7622.0
2020-07-27 15:00:00,283.71,284.56,283.49,283.88,32806.0,283.71,284.56,283.49,283.88,32806.0
2020-07-27 15:10:00,283.86,284.42,283.73,284.37,38566.0,283.86,284.42,283.73,284.37,38566.0
2020-07-27 15:20:00,284.42,285.21,284.42,284.92,20617.0,284.42,285.21,284.42,284.92,20617.0
2020-07-27 15:30:00,284.92,285.53,284.92,285.26,21430.0,284.92,285.53,284.92,285.26,21430.0
2020-07-27 15:40:00,285.4,285.57,284.36,284.93,29241.0,285.4,285.57,284.36,284.93,29241.0
2020-07-27 15:50:00,284.88,284.9,283.55,284.46,75507.0,284.88,284.9,283.55,284.46,75507.0
2020-07-28 09:30:00,283.77,284.2,281.9,283.0,20519.0,283.77,284.2,281.9,283.0,20519.0
2020-07-28 09:40:00,283.02,284.59,282.58,283.79,14464.0,283.02,284.59,282.58,283.79,14464.0
2020-07-28 09:50:00,283.54,283.76,282.03,282.8,9513.0,283.54,283.76,282.03,282.8,9513.0
2020-07-28 10:00:00,282.5,282.8,281.68,281.72,5826.0,282.5,282.8,281.68,281.72,5826.0
2020-07-28 10:10:00,282.21,282.5,281.15,282.5,9937.0,282.21,282.5,281.15,282.5,9937.0
2020-07-28 10:20:00,282.47,283.06,282.25,282.98,10930.0,282.47,283.06,282.25,282.98,10930.0
2020-07-28 10:30:00,283.05,283.1,282.47,282.71,10508.0,283.05,283.1,282.47,282.71,10508.0
2020-07-28 10:40:00,282.73,282.74,282.32,282.43,21465.0,282.73,282.74,282.32,282.43,21465.0
2020-07-28 10:50:00,282.45,282.68,281.92,282.44,10387.0,282.45,282.68,281.92,282.44,10387.0
2020-07-28 11:00:00,282.59,282.59,281.14,281.2,11970.0,282.59,282.59,281.14,281.2,11970.0
2020-07-28 11:10:00,281.09,281.14,280.21,280.83,16929.0,281.09,281.14,280.21,280.83,16929.0
2020-07-28 11:20:00,280.72,281.2,280.64,281.15,10787.0,280.72,281.2,280.64,281.15,10787.0
2020-07-28 11:30:00,281.16,281.82,281.14,281.31,22840.0,281.16,281.82,281.14,281.31,22840.0
2020-07-28 11:40:00,281.43,281.79,281.1,281.46,25021.0,281.43,281.79,281.1,281.46,25021.0
2020-07-28 11:50:00,281.44,281.62,280.92,281.04,9989.0,281.44,281.62,280.92,281.04,9989.0
2020-07-28 12:00:00,281.06,281.18,280.36,280.76,18574.0,281.06,281.18,280.36,280.76,18574.0
2020-07-28 12:10:00,280.86,281.36,280.85,280.88,12968.0,280.86,281.36,280.85,280.88,12968.0
2020-07-28 12:20:00,280.85,281.42,280.82,281.25,14693.0,280.85,281.42,280.82,281.25,14693.0
2020-07-28 12:30:00,281.16,281.61,281.09,281.6,12778.0,281.16,281.61,281.09,281.6,12778.0
2020-07-28 12:40:00,281.57,282.05,281.45,281.87,20408.0,281.57,282.05,281.45,281.87,20408.0
2020-07-28 12:50:00,281.71,281.95,281.35,281.35,12353.0,281.71,281.95,281.35,281.35,12353.0
2020-07-28 13:00:00,281.28,281.43,280.9,280.94,12884.0,281.28,281.43,280.9,280.94,12884.0
2020-07-28 13:10:00,280.96,281.18,280.8,280.92,6821.0,280.96,281.18,280.8,280.92,6821.0
2020-07-28 13:20:00,281.01,281.13,280.89,280.94,11948.0,281.01,281.13,280.89,280.94,11948.0
2020-07-28 13:30:00,280.88,281.5,280.88,281.43,9183.0,280.88,281.5,280.88,281.43,9183.0
2020-07-28 13:40:00,281.52,281.62,281.06,281.54,14534.0,281.52,281.62,281.06,281.54,14534.0
2020-07-28 13:50:00,281.53,281.69,281.18,281.36,7289.0,281.53,281.69,281.18,281.36,7289.0
2020-07-28 14:00:00,281.43,281.5,280.85,280.97,13739.0,281.43,281.5,280.85,280.97,13739.0
2020-07-28 14:10:00,281.01,281.43,281.01,281.43,10294.0,281.01,281.43,281.01,281.43,10294.0
2020-07-28 14:20:00,281.34,281.43,280.65,280.71,19897.0,281.34,281.43,280.65,280.71,19897.0
2020-07-28 14:30:00,280.71,280.78,280.31,280.5,12311.0,280.71,280.78,280.31,280.5,12311.0
2020-07-28 14:40:00,280.66,280.72,279.77,280.02,15856.0,280.66,280.72,279.77,280.02,15856.0
2020-07-28 14:50:00,280.1,280.56,279.77,280.17,14903.0,280.1,280.56,279.77,280.17,14903.0
2020-07-28 15:00:00,280.19,280.45,279.53,279.59,19527.0,280.19,280.45,279.53,279.59,19527.0
2020-07-28 15:10:00,279.72,279.99,278.81,279.46,32491.0,279.72,279.99,278.81,279.46,32491.0
2020-07-28 15:20:00,279.45,279.73,279.33,279.51,13549.0,279.45,279.73,279.33,279.51,13549.0
2020-07-28 15:30:00,279.51,279.59,279.04,279.1,20236.0,279.51,279.59,279.04,279.1,20236.0
2020-07-28 15:40:00,279.06,279.58,279.0,279.0,30004.0,279.06,279.58,279.0,279.0,30004.0
2020-07-28 15:50:00,278.91,279.07,278.14,278.77,89072.0,278.91,279.07,278.14,278.77,89072.0
2020-07-29 09:30:00,280.28,280.52,278.72,279.19,25832.0,280.28,280.52,278.72,279.19,25832.0
2020-07-29 09:40:00,279.45,280.74,279.0,279.0,19149.0,279.45,280.74,279.0,279.0,19149.0
2020-07-29 09:50:00,279.03,281.0,278.89,280.89,13193.0,279.03,281.0,278.89,280.89,13193.0
2020-07-29 10:00:00,280.57,281.4,280.34,281.06,13198.0,280.57,281.4,280.34,281.06,13198.0
2020-07-29 10:10:00,281.21,281.43,279.63,279.88,9352.0,281.21,281.43,279.63,279.88,9352.0
2020-07-29 10:20:00,279.67,280.18,279.41,279.82,8834.0,279.67,280.18,279.41,279.82,8834.0
2020-07-29 10:30:00,279.86,280.73,279.46,280.37,7505.0,279.86,280.73,279.46,280.37,7505.0
2020-07-29 10:40:00,280.42,280.52,279.35,279.5,11355.0,280.42,280.52,279.35,279.5,11355.0
2020-07-29 10:50:00,279.54,280.12,279.5,279.5,7205.0,279.54,280.12,279.5,279.5,7205.0
2020-07-29 11:00:00,279.59,280.26,279.04,280.05,8323.0,279.59,280.26,279.04,280.05,8323.0
2020-07-29 11:10:00,280.11,280.26,279.37,279.48,8703.0,280.11,280.26,279.37,279.48,8703.0
2020-07-29 11:20:00,279.59,280.07,279.59,279.96,11002.0,279.59,280.07,279.59,279.96,11002.0
2020-07-29 11:30:00,280.13,281.09,280.13,280.86,10044.0,280.13,281.09,280.13,280.86,10044.0
2020-07-29 11:40:00,280.97,281.1,280.59,280.77,7642.0,280.97,281.1,280.59,280.77,7642.0
2020-07-29 11:50:00,280.72,280.93,279.85,279.85,13897.0,280.72,280.93,279.85,279.85,13897.0
2020-07-29 12:00:00,279.85,279.89,278.81,278.81,11893.0,279.85,279.89,278.81,278.81,11893.0
2020-07-29 12:10:00,278.68,279.33,278.68,279.23,10247.0,278.68,279.33,278.68,279.23,10247.0
2020-07-29 12:20:00,279.29,279.81,279.29,279.61,9242.0,279.29,279.81,279.29,279.61,9242.0
2020-07-29 12:30:00,279.54,280.77,279.42,280.61,10471.0,279.54,280.77,279.42,280.61,10471.0
2020-07-29 12:40:00,280.68,280.97,280.47,280.97,11808.0,280.68,280.97,280.47,280.97,11808.0
2020-07-29 12:50:00,280.92,281.59,280.79,280.85,22310.0,280.92,281.59,280.79,280.85,22310.0
2020-07-29 13:00:00,280.86,280.88,280.05,280.28,18731.0,280.86,280.88,280.05,280.28,18731.0
2020-07-29 13:10:00,280.24,280.92,280.2,280.8,12846.0,280.24,280.92,280.2,280.8,12846.0
2020-07-29 13:20:00,280.85,280.85,280.19,280.22,6231.0,280.85,280.85,280.19,280.22,6231.0
2020-07-29 13:30:00,280.24,280.56,280.16,280.5,8596.0,280.24,280.56,280.16,280.5,8596.0
2020-07-29 13:40:00,280.47,280.47,280.06,280.37,12031.0,280.47,280.47,280.06,280.37,12031.0
2020-07-29 13:50:00,280.38,280.38,279.79,279.98,6100.0,280.38,280.38,279.79,279.98,6100.0
2020-07-29 14:00:00,280.03,280.27,279.47,279.87,7531.0,280.03,280.27,279.47,279.87,7531.0
2020-07-29 14:10:00,279.99,280.26,279.35,279.35,17646.0,279.99,280.26,279.35,279.35,17646.0
2020-07-29 14:20:00,279.39,279.81,279.26,279.39,7739.0,279.39,279.81,279.26,279.39,7739.0
2020-07-29 14:30:00,279.73,280.55,279.65,280.17,10423.0,279.73,280.55,279.65,280.17,10423.0
2020-07-29 14:40:00,280.13,280.85,280.12,280.8,9550.0,280.13,280.85,280.12,280.8,9550.0
2020-07-29 14:50:00,280.77,280.77,279.14,279.23,8778.0,280.77,280.77,279.14,279.23,8778.0
2020-07-29 15:00:00,279.41,279.5,278.53,279.24,10514.0,279.41,279.5,278.53,279.24,10514.0
2020-07-29 15:10:00,279.33,279.64,279.15,279.42,8399.0,279.33,279.64,279.15,279.42,8399.0
2020-07-29 15:20:00,279.35,279.98,278.85,279.17,14929.0,279.35,279.98,278.85,279.17,14929.0
2020-07-29 15:30:00,279.3,279.79,279.1,279.39,17403.0,279.3,279.79,279.1,279.39,17403.0
2020-07-29 15:40:00,279.31,279.32,278.39,278.93,22054.0,279.31,279.32,278.39,278.93,22054.0
2020-07-29 15:50:00,278.84,278.92,278.09,278.72,57085.0,278.84,278.92,278.09,278.72,57085.0
2020-07-30 09:30:00,276.11,279.83,274.66,279.81,50427.0,276.11,279.83,274.66,279.81,50427.0
2020-07-30 09:40:00,279.91,280.85,278.5,279.25,32693.0,279.91,280.85,278.5,279.25,32693.0
2020-07-30 09:50:00,279.37,280.73,277.54,278.86,36568.0,279.37,280.73,277.54,278.86,36568.0
2020-07-30 10:00:00,278.74,280.35,278.05,280.24,21687.0,278.74,280.35,278.05,280.24,21687.0
2020-07-30 10:10:00,280.35,280.35,278.2,278.31,24985.0,280.35,280.35,278.2,278.31,24985.0
2020-07-30 10:20:00,278.19,278.8,277.59,278.37,18355.0,278.19,278.8,277.59,278.37,18355.0
2020-07-30 10:30:00,278.49,279.15,277.83,279.15,15944.0,278.49,279.15,277.83,279.15,15944.0
2020-07-30 10:40:00,279.35,279.57,278.83,279.19,11564.0,279.35,279.57,278.83,279.19,11564.0
2020-07-30 10:50:00,279.05,279.21,278.55,279.05,14847.0,279.05,279.21,278.55,279.05,14847.0
2020-07-30 11:00:00,278.99,279.5,278.33,278.62,11990.0,278.99,279.5,278.33,278.62,11990.0
2020-07-30 11:10:00,278.67,279.45,278.55,279.22,14182.0,278.67,279.45,278.55,279.22,14182.0
2020-07-30 11:20:00,279.3,279.96,279.28,279.79,11194.0,279.3,279.96,279.28,279.79,11194.0
2020-07-30 11:30:00,279.72,280.42,279.72,280.34,11825.0,279.72,280.42,279.72,280.34,11825.0
2020-07-30 11:40:00,280.29,280.57,279.59,279.69,18077.0,280.29,280.57,279.59,279.69,18077.0
2020-07-30 11:50:00,279.77,279.87,279.14,279.34,9700.0,279.77,279.87,279.14,279.34,9700.0
2020-07-30 12:00:00,279.44,280.2,279.44,279.96,14018.0,279.44,280.2,279.44,279.96,14018.0
2020-07-30 12:10:00,279.96,281.54,279.82,280.71,20368.0,279.96,281.54,279.82,280.71,20368.0
2020-07-30 12:20:00,280.73,281.27,280.42,280.72,18217.0,280.73,281.27,280.42,280.72,18217.0
2020-07-30 12:30:00,280.74,280.85,280.13,280.58,13612.0,280.74,280.85,280.13,280.58,13612.0
2020-07-30 12:40:00,280.68,281.13,280.37,281.01,12233.0,280.68,281.13,280.37,281.01,12233.0
2020-07-30 12:50:00,280.97,280.99,280.29,280.39,10763.0,280.97,280.99,280.29,280.39,10763.0
2020-07-30 13:00:00,280.39,280.95,280.26,280.83,6671.0,280.39,280.95,280.26,280.83,6671.0
2020-07-30 13:10:00,281.09,281.83,281.07,281.75,17104.0,281.09,281.83,281.07,281.75,17104.0
2020-07-30 13:20:00,281.71,281.84,280.72,280.82,17970.0,281.71,281.84,280.72,280.82,17970.0
2020-07-30 13:30:00,280.84,281.01,279.97,280.03,15895.0,280.84,281.01,279.97,280.03,15895.0
2020-07-30 13:40:00,280.15,281.14,280.11,280.81,20927.0,280.15,281.14,280.11,280.81,20927.0
2020-07-30 13:50:00,280.81,281.43,280.68,281.23,22279.0,280.81,281.43,280.68,281.23,22279.0
2020-07-30 14:00:00,281.08,282.11,281.07,281.99,42059.0,281.08,282.11,281.07,281.99,42059.0
2020-07-30 14:10:00,281.92,282.28,281.05,281.48,41451.0,281.92,282.28,281.05,281.48,41451.0
2020-07-30 14:20:00,281.37,281.43,281.09,281.15,16665.0,281.37,281.43,281.09,281.15,16665.0
2020-07-30 14:30:00,281.27,281.72,281.01,281.56,16854.0,281.27,281.72,281.01,281.56,16854.0
2020-07-30 14:40:00,281.65,281.88,281.48,281.5,11956.0,281.65,281.88,281.48,281.5,11956.0
2020-07-30 14:50:00,281.45,281.57,280.86,280.93,14719.0,281.45,281.57,280.86,280.93,14719.0
2020-07-30 15:00:00,281.0,281.28,280.09,280.4,17691.0,281.0,281.28,280.09,280.4,17691.0
2020-07-30 15:10:00,280.34,280.92,280.25,280.86,16805.0,280.34,280.92,280.25,280.86,16805.0
2020-07-30 15:20:00,280.85,281.2,280.76,281.18,22337.0,280.85,281.2,280.76,281.18,22337.0
2020-07-30 15:30:00,281.16,281.29,280.13,280.21,40235.0,281.16,281.29,280.13,280.21,40235.0
2020-07-30 15:40:00,280.24,280.3,279.18,279.48,53054.0,280.24,280.3,279.18,279.48,53054.0
2020-07-30 15:50:00,279.41,279.88,279.29,279.46,164760.0,279.41,279.88,279.29,279.46,164760.0
2020-07-31 09:30:00,278.88,283.0,272.71,275.0,111757.0,278.88,283.0,272.71,275.0,111757.0
2020-07-31 09:40:00,273.85,276.98,273.2,273.78,67725.0,273.85,276.98,273.2,273.78,67725.0
2020-07-31 09:50:00,273.2,274.66,272.15,273.68,41634.0,273.2,274.66,272.15,273.68,41634.0
2020-07-31 10:00:00,273.42,273.76,271.72,271.91,58041.0,273.42,273.76,271.72,271.91,58041.0
2020-07-31 10:10:00,271.84,273.01,269.84,271.81,139416.0,271.84,273.01,269.84,271.81,139416.0
2020-07-31 10:20:00,271.6,271.79,270.57,271.11,35403.0,271.6,271.79,270.57,271.11,35403.0
2020-07-31 10:30:00,271.06,273.27,270.6,273.09,219807.0,271.06,273.27,270.6,273.09,219807.0
2020-07-31 10:40:00,273.09,273.09,271.5,271.96,21082.0,273.09,273.09,271.5,271.96,21082.0
2020-07-31 10:50:00,271.96,272.43,270.37,272.06,93186.0,271.96,272.43,270.37,272.06,93186.0
2020-07-31 11:00:00,272.24,272.63,271.0,271.0,17199.0,272.24,272.63,271.0,271.0,17199.0
2020-07-31 11:10:00,271.04,273.59,271.03,273.5,21900.0,271.04,273.59,271.03,273.5,21900.0
2020-07-31 11:20:00,273.83,273.99,272.94,273.31,43989.0,273.83,273.99,272.94,273.31,43989.0
2020-07-31 11:30:00,273.36,273.75,272.77,273.01,39202.0,273.36,273.75,272.77,273.01,39202.0
2020-07-31 11:40:00,272.98,273.41,272.62,272.75,31791.0,272.98,273.41,272.62,272.75,31791.0
2020-07-31 11:50:00,272.68,273.16,271.18,271.51,23954.0,272.68,273.16,271.18,271.51,23954.0
2020-07-31 12:00:00,271.34,271.34,269.95,270.54,32681.0,271.34,271.34,269.95,270.54,32681.0
2020-07-31 12:10:00,270.78,271.47,270.47,271.3,19511.0,270.78,271.47,270.47,271.3,19511.0
2020-07-31 12:20:00,271.28,271.96,270.83,271.74,18806.0,271.28,271.96,270.83,271.74,18806.0
2020-07-31 12:30:00,271.62,271.71,269.76,270.45,21624.0,271.62,271.71,269.76,270.45,21624.0
2020-07-31 12:40:00,270.59,271.09,269.86,270.03,22540.0,270.59,271.09,269.86,270.03,22540.0
2020-07-31 12:50:00,270.05,270.42,269.69,270.32,26887.0,270.05,270.42,269.69,270.32,26887.0
2020-07-31 13:00:00,270.27,270.58,270.06,270.34,16404.0,270.27,270.58,270.06,270.34,16404.0
2020-07-31 13:10:00,270.27,270.42,268.83,269.1,37114.0,270.27,270.42,268.83,269.1,37114.0
2020-07-31 13:20:00,269.1,269.58,268.5,268.84,17715.0,269.1,269.58,268.5,268.84,17715.0
2020-07-31 13:30:00,268.96,269.16,268.25,268.51,16374.0,268.96,269.16,268.25,268.51,16374.0
2020-07-31 13:40:00,268.43,269.49,268.29,269.28,35251.0,268.43,269.49,268.29,269.28,35251.0
2020-07-31 13:50:00,269.06,269.57,268.9,269.23,29292.0,269.06,269.57,268.9,269.23,29292.0
2020-07-31 14:00:00,269.2,269.33,268.67,268.8,26685.0,269.2,269.33,268.67,268.8,26685.0
2020-07-31 14:10:00,268.72,269.37,268.5,269.16,21182.0,268.72,269.37,268.5,269.16,21182.0
2020-07-31 14:20:00,269.24,269.84,268.92,268.92,26588.0,269.24,269.84,268.92,268.92,26588.0
2020-07-31 14:30:00,268.98,269.79,268.92,269.51,14912.0,268.98,269.79,268.92,269.51,14912.0
2020-07-31 14:40:00,269.55,270.58,269.37,269.52,21677.0,269.55,270.58,269.37,269.52,21677.0
2020-07-31 14:50:00,269.51,270.38,269.32,270.01,30919.0,269.51,270.38,269.32,270.01,30919.0
2020-07-31 15:00:00,270.15,271.42,269.92,270.62,31336.0,270.15,271.42,269.92,270.62,31336.0
2020-07-31 15:10:00,270.62,271.3,269.94,271.27,36388.0,270.62,271.3,269.94,271.27,36388.0
2020-07-31 15:20:00,271.18,271.25,270.66,271.03,29496.0,271.18,271.25,270.66,271.03,29496.0
2020-07-31 15:30:00,270.99,271.71,270.7,271.03,58700.0,270.99,271.71,270.7,271.03,58700.0
2020-07-31 15:40:00,270.95,271.8,270.65,271.38,74299.0,270.95,271.8,270.65,271.38,74299.0
2020-07-31 15:50:00,271.22,272.0,270.56,272.0,160611.0,271.22,272.0,270.56,272.0,160611.0
2020-08-03 09:30:00,274.2,277.52,274.0,276.74,97272.0,274.2,277.52,274.0,276.74,97272.0
2020-08-03 09:40:00,277.0,277.31,276.43,276.61,41233.0,277.0,277.31,276.43,276.61,41233.0
2020-08-03 09:50:00,276.63,279.38,276.51,278.56,73603.0,276.63,279.38,276.51,278.56,73603.0
2020-08-03 10:00:00,278.64,280.59,278.58,279.77,50002.0,278.64,280.59,278.58,279.77,50002.0
2020-08-03 10:10:00,279.9,280.15,278.64,278.74,21569.0,279.9,280.15,278.64,278.74,21569.0
2020-08-03 10:20:00,278.57,279.04,277.05,277.07,23206.0,278.57,279.04,277.05,277.07,23206.0
2020-08-03 10:30:00,277.23,278.02,276.82,277.8,14327.0,277.23,278.02,276.82,277.8,14327.0
2020-08-03 10:40:00,277.81,278.03,276.52,277.04,14213.0,277.81,278.03,276.52,277.04,14213.0
2020-08-03 10:50:00,277.1,278.83,276.9,278.35,16305.0,277.1,278.83,276.9,278.35,16305.0
2020-08-03 11:00:00,278.51,279.18,278.0,279.18,16314.0,278.51,279.18,278.0,279.18,16314.0
2020-08-03 11:10:00,279.05,279.55,278.32,278.32,21864.0,279.05,279.55,278.32,278.32,21864.0
2020-08-03 11:20:00,278.6,278.6,276.88,277.1,11353.0,278.6,278.6,276.88,277.1,11353.0
2020-08-03 11:30:00,277.09,277.84,276.69,277.66,10494.0,277.09,277.84,276.69,277.66,10494.0
2020-08-03 11:40:00,277.81,278.77,277.66,278.44,5721.0,277.81,278.77,277.66,278.44,5721.0
2020-08-03 11:50:00,278.35,278.79,277.64,277.74,12321.0,278.35,278.79,277.64,277.74,12321.0
2020-08-03 12:00:00,277.71,277.79,276.97,277.25,10409.0,277.71,277.79,276.97,277.25,10409.0
2020-08-03 12:10:00,277.26,277.88,277.05,277.85,7481.0,277.26,277.88,277.05,277.85,7481.0
2020-08-03 12:20:00,277.73,278.48,277.7,278.07,9392.0,277.73,278.48,277.7,278.07,9392.0
2020-08-03 12:30:00,278.11,278.36,277.9,278.23,16554.0,278.11,278.36,277.9,278.23,16554.0
2020-08-03 12:40:00,278.3,279.06,278.16,279.01,8022.0,278.3,279.06,278.16,279.01,8022.0
2020-08-03 12:50:00,279.1,279.1,278.27,278.6,6608.0,279.1,279.1,278.27,278.6,6608.0
2020-08-03 13:00:00,278.52,278.92,278.16,278.38,17799.0,278.52,278.92,278.16,278.38,17799.0
2020-08-03 13:10:00,278.58,279.93,278.58,279.93,13072.0,278.58,279.93,278.58,279.93,13072.0
2020-08-03 13:20:00,279.96,280.1,278.69,278.95,16324.0,279.96,280.1,278.69,278.95,16324.0
2020-08-03 13:30:00,278.93,279.79,278.93,279.49,5323.0,278.93,279.79,278.93,279.49,5323.0
2020-08-03 13:40:00,279.47,279.66,279.29,279.32,9827.0,279.47,279.66,279.29,279.32,9827.0
2020-08-03 13:50:00,279.23,279.57,279.04,279.04,3576.0,279.23,279.57,279.04,279.04,3576.0
2020-08-03 14:00:00,279.03,279.03,277.82,277.82,16204.0,279.03,279.03,277.82,277.82,16204.0
2020-08-03 14:10:00,277.95,279.09,277.68,279.09,27619.0,277.95,279.09,277.68,279.09,27619.0
2020-08-03 14:20:00,278.94,279.01,277.66,277.69,18855.0,278.94,279.01,277.66,277.69,18855.0
2020-08-03 14:30:00,277.69,278.44,277.56,278.0,14873.0,277.69,278.44,277.56,278.0,14873.0
2020-08-03 14:40:00,278.1,279.08,278.03,278.03,23057.0,278.1,279.08,278.03,278.03,23057.0
2020-08-03 14:50:00,278.07,278.69,277.86,278.4,20447.0,278.07,278.69,277.86,278.4,20447.0
2020-08-03 15:00:00,278.36,278.49,277.94,278.46,25191.0,278.36,278.49,277.94,278.46,25191.0
2020-08-03 15:10:00,278.48,279.33,278.33,278.55,34917.0,278.48,279.33,278.33,278.55,34917.0
2020-08-03 15:20:00,278.54,279.81,278.53,279.49,35853.0,278.54,279.81,278.53,279.49,35853.0
2020-08-03 15:30:00,279.48,279.49,277.74,278.78,40908.0,279.48,279.49,277.74,278.78,40908.0
2020-08-03 15:40:00,278.69,279.79,278.51,279.36,34226.0,278.69,279.79,278.51,279.36,34226.0
2020-08-03 15:50:00,279.33,279.72,278.32,279.51,115596.0,279.33,279.72,278.32,279.51,115596.0
2020-08-04 09:30:00,279.23,280.57,278.54,279.39,54952.0,279.23,280.57,278.54,279.39,54952.0
2020-08-04 09:40:00,279.41,279.71,278.54,279.02,26847.0,279.41,279.71,278.54,279.02,26847.0
2020-08-04 09:50:00,279.12,280.53,278.75,280.19,31281.0,279.12,280.53,278.75,280.19,31281.0
2020-08-04 10:00:00,280.02,280.39,279.03,279.56,24900.0,280.02,280.39,279.03,279.56,24900.0
2020-08-04 10:10:00,279.62,280.08,278.72,278.75,28959.0,279.62,280.08,278.72,278.75,28959.0
2020-08-04 10:20:00,278.73,279.57,278.27,278.28,25194.0,278.73,279.57,278.27,278.28,25194.0
2020-08-04 10:30:00,278.38,278.94,278.03,278.87,12317.0,278.38,278.94,278.03,278.87,12317.0
2020-08-04 10:40:00,278.72,278.73,277.96,278.26,26460.0,278.72,278.73,277.96,278.26,26460.0
2020-08-04 10:50:00,278.13,278.52,277.98,278.3,9708.0,278.13,278.52,277.98,278.3,9708.0
2020-08-04 11:00:00,278.02,278.43,277.46,278.18,29555.0,278.02,278.43,277.46,278.18,29555.0
2020-08-04 11:10:00,278.3,279.18,278.26,278.96,12197.0,278.3,279.18,278.26,278.96,12197.0
2020-08-04 11:20:00,279.24,279.41,278.55,278.77,19415.0,279.24,279.41,278.55,278.77,19415.0
2020-08-04 11:30:00,278.73,278.73,277.9,278.1,8387.0,278.73,278.73,277.9,278.1,8387.0
2020-08-04 11:40:00,278.13,278.5,277.95,277.95,5658.0,278.13,278.5,277.95,277.95,5658.0
2020-08-04 11:50:00,278.12,278.14,277.2,277.31,6078.0,278.12,278.14,277.2,277.31,6078.0
2020-08-04 12:00:00,277.4,277.58,276.66,276.89,9386.0,277.4,277.58,276.66,276.89,9386.0
2020-08-04 12:10:00,276.85,276.85,276.21,276.38,3565.0,276.85,276.85,276.21,276.38,3565.0
2020-08-04 12:20:00,276.4,276.42,275.97,276.19,5795.0,276.4,276.42,275.97,276.19,5795.0
2020-08-04 12:30:00,276.08,276.08,275.5,275.58,8702.0,276.08,276.08,275.5,275.58,8702.0
2020-08-04 12:40:00,275.6,275.6,274.88,274.89,8085.0,275.6,275.6,274.88,274.89,8085.0
2020-08-04 12:50:00,274.84,275.24,274.63,275.02,12263.0,274.84,275.24,274.63,275.02,12263.0
2020-08-04 13:00:00,275.04,275.84,274.74,275.69,10177.0,275.04,275.84,274.74,275.69,10177.0
2020-08-04 13:10:00,275.64,276.0,275.64,275.79,6179.0,275.64,276.0,275.64,275.79,6179.0
2020-08-04 13:20:00,275.82,276.01,275.43,275.53,7715.0,275.82,276.01,275.43,275.53,7715.0
2020-08-04 13:30:00,275.79,275.94,275.36,275.91,4978.0,275.79,275.94,275.36,275.91,4978.0
2020-08-04 13:40:00,275.81,275.9,275.36,275.42,7107.0,275.81,275.9,275.36,275.42,7107.0
2020-08-04 13:50:00,275.58,275.75,275.58,275.59,3225.0,275.58,275.75,275.58,275.59,3225.0
2020-08-04 14:00:00,275.63,276.55,275.63,276.5,8669.0,275.63,276.55,275.63,276.5,8669.0
2020-08-04 14:10:00,276.4,276.5,275.75,275.8,7752.0,276.4,276.5,275.75,275.8,7752.0
2020-08-04 14:20:00,275.84,276.06,274.86,275.28,9328.0,275.84,276.06,274.86,275.28,9328.0
2020-08-04 14:30:00,275.0,275.1,274.03,274.07,11757.0,275.0,275.1,274.03,274.07,11757.0
2020-08-04 14:40:00,274.2,274.71,274.2,274.55,7904.0,274.2,274.71,274.2,274.55,7904.0
2020-08-04 14:50:00,274.53,276.0,274.4,274.78,32600.0,274.53,276.0,274.4,274.78,32600.0
2020-08-04 15:00:00,274.7,275.55,274.65,275.55,17434.0,274.7,275.55,274.65,275.55,17434.0
2020-08-04 15:10:00,275.55,275.59,275.02,275.2,12373.0,275.55,275.59,275.02,275.2,12373.0
2020-08-04 15:20:00,275.19,275.5,274.93,275.43,16773.0,275.19,275.5,274.93,275.43,16773.0
2020-08-04 15:30:00,275.5,275.5,274.95,275.3,24050.0,275.5,275.5,274.95,275.3,24050.0
2020-08-04 15:40:00,275.33,275.5,275.1,275.42,28705.0,275.33,275.5,275.1,275.42,28705.0
2020-08-04 15:50:00,275.36,275.94,274.78,275.71,75505.0,275.36,275.94,274.78,275.71,75505.0
2020-08-05 09:30:00,275.41,275.75,273.01,273.88,35140.0,275.41,275.75,273.01,273.88,35140.0
2020-08-05 09:40:00,273.89,275.28,273.88,275.28,24814.0,273.89,275.28,273.88,275.28,24814.0
2020-08-05 09:50:00,275.25,275.75,274.15,274.16,17623.0,275.25,275.75,274.15,274.16,17623.0
2020-08-05 10:00:00,274.22,274.29,272.82,272.87,14869.0,274.22,274.29,272.82,272.87,14869.0
2020-08-05 10:10:00,272.85,273.18,272.31,272.86,25165.0,272.85,273.18,272.31,272.86,25165.0
2020-08-05 10:20:00,272.86,273.0,271.98,272.11,21158.0,272.86,273.0,271.98,272.11,21158.0
2020-08-05 10:30:00,272.14,273.35,271.16,273.15,27492.0,272.14,273.35,271.16,273.15,27492.0
2020-08-05 10:40:00,273.2,273.45,271.82,271.82,10769.0,273.2,273.45,271.82,271.82,10769.0
2020-08-05 10:50:00,271.76,272.86,271.36,272.86,33204.0,271.76,272.86,271.36,272.86,33204.0
2020-08-05 11:00:00,272.63,274.04,272.47,273.97,9011.0,272.63,274.04,272.47,273.97,9011.0
2020-08-05 11:10:00,274.1,274.18,273.54,273.66,6428.0,274.1,274.18,273.54,273.66,6428.0
2020-08-05 11:20:00,273.73,273.92,272.95,273.48,7004.0,273.73,273.92,272.95,273.48,7004.0
2020-08-05 11:30:00,273.24,273.24,272.28,272.57,13267.0,273.24,273.24,272.28,272.57,13267.0
2020-08-05 11:40:00,272.56,272.81,271.88,271.88,4339.0,272.56,272.81,271.88,271.88,4339.0
2020-08-05 11:50:00,272.03,272.04,271.45,271.46,7390.0,272.03,272.04,271.45,271.46,7390.0
2020-08-05 12:00:00,271.43,272.35,271.37,272.2,8430.0,271.43,272.35,271.37,272.2,8430.0
2020-08-05 12:10:00,272.19,273.24,271.92,273.24,17862.0,272.19,273.24,271.92,273.24,17862.0
2020-08-05 12:20:00,273.12,273.12,272.37,272.53,8205.0,273.12,273.12,272.37,272.53,8205.0
2020-08-05 12:30:00,272.46,272.6,272.08,272.27,8202.0,272.46,272.6,272.08,272.27,8202.0
2020-08-05 12:40:00,272.24,272.36,271.81,271.81,10488.0,272.24,272.36,271.81,271.81,10488.0
2020-08-05 12:50:00,271.81,272.2,271.54,272.16,15160.0,271.81,272.2,271.54,272.16,15160.0
2020-08-05 13:00:00,272.1,272.79,271.72,272.04,28168.0,272.1,272.79,271.72,272.04,28168.0
2020-08-05 13:10:00,272.09,272.15,271.4,271.46,10608.0,272.09,272.15,271.4,271.46,10608.0
2020-08-05 13:20:00,271.38,271.75,271.38,271.7,10286.0,271.38,271.75,271.38,271.7,10286.0
2020-08-05 13:30:00,271.65,271.85,271.44,271.69,8057.0,271.65,271.85,271.44,271.69,8057.0
2020-08-05 13:40:00,271.75,272.06,271.75,271.89,9393.0,271.75,272.06,271.75,271.89,9393.0
2020-08-05 13:50:00,271.91,272.06,271.65,271.93,8090.0,271.91,272.06,271.65,271.93,8090.0
2020-08-05 14:00:00,272.07,272.3,271.33,271.33,10991.0,272.07,272.3,271.33,271.33,10991.0
2020-08-05 14:10:00,271.5,271.99,271.5,271.85,7705.0,271.5,271.99,271.5,271.85,7705.0
2020-08-05 14:20:00,271.84,272.83,271.84,272.12,8233.0,271.84,272.83,271.84,272.12,8233.0
2020-08-05 14:30:00,272.06,272.35,271.88,272.23,6683.0,272.06,272.35,271.88,272.23,6683.0
2020-08-05 14:40:00,272.16,272.17,271.57,271.64,6770.0,272.16,272.17,271.57,271.64,6770.0
2020-08-05 14:50:00,271.73,272.26,271.32,272.25,11686.0,271.73,272.26,271.32,272.25,11686.0
2020-08-05 15:00:00,272.19,272.19,271.59,271.59,13969.0,272.19,272.19,271.59,271.59,13969.0
2020-08-05 15:10:00,271.67,272.52,271.6,272.33,18998.0,271.67,272.52,271.6,272.33,18998.0
2020-08-05 15:20:00,272.38,272.87,272.16,272.43,26536.0,272.38,272.87,272.16,272.43,26536.0
2020-08-05 15:30:00,272.35,272.6,272.0,272.42,22228.0,272.35,272.6,272.0,272.42,22228.0
2020-08-05 15:40:00,272.46,272.73,271.47,271.47,33786.0,272.46,272.73,271.47,271.47,33786.0
2020-08-05 15:50:00,271.46,273.4,271.32,273.23,132441.0,271.46,273.4,271.32,273.23,132441.0
2020-08-06 09:30:00,269.3,272.3,269.16,270.87,61670.0,269.3,272.3,269.16,270.87,61670.0
2020-08-06 09:40:00,270.83,273.88,270.83,272.68,46053.0,270.83,273.88,270.83,272.68,46053.0
2020-08-06 09:50:00,272.7,272.7,270.94,271.01,13521.0,272.7,272.7,270.94,271.01,13521.0
2020-08-06 10:00:00,270.97,271.78,270.4,271.42,27674.0,270.97,271.78,270.4,271.42,27674.0
2020-08-06 10:10:00,271.32,271.99,271.01,271.29,17437.0,271.32,271.99,271.01,271.29,17437.0
2020-08-06 10:20:00,271.19,271.51,270.7,271.09,12470.0,271.19,271.51,270.7,271.09,12470.0
2020-08-06 10:30:00,271.19,271.29,269.72,269.98,24173.0,271.19,271.29,269.72,269.98,24173.0
2020-08-06 10:40:00,269.93,270.09,269.44,269.97,27237.0,269.93,270.09,269.44,269.97,27237.0
2020-08-06 10:50:00,269.9,270.75,269.61,270.75,23628.0,269.9,270.75,269.61,270.75,23628.0
2020-08-06 11:00:00,270.57,271.13,270.02,270.91,20893.0,270.57,271.13,270.02,270.91,20893.0
2020-08-06 11:10:00,270.88,271.18,270.23,270.51,12948.0,270.88,271.18,270.23,270.51,12948.0
2020-08-06 11:20:00,270.51,270.77,269.65,269.89,15680.0,270.51,270.77,269.65,269.89,15680.0
2020-08-06 11:30:00,270.01,270.18,269.49,269.78,15130.0,270.01,270.18,269.49,269.78,15130.0
2020-08-06 11:40:00,269.92,270.22,269.55,269.55,12199.0,269.92,270.22,269.55,269.55,12199.0
2020-08-06 11:50:00,269.54,269.84,268.74,268.8,21655.0,269.54,269.84,268.74,268.8,21655.0
2020-08-06 12:00:00,268.86,269.58,268.58,269.45,15536.0,268.86,269.58,268.58,269.45,15536.0
2020-08-06 12:10:00,269.42,269.9,269.31,269.5,7961.0,269.42,269.9,269.31,269.5,7961.0
2020-08-06 12:20:00,269.5,270.64,269.5,270.39,8568.0,269.5,270.64,269.5,270.39,8568.0
2020-08-06 12:30:00,270.34,270.94,270.08,270.53,11104.0,270.34,270.94,270.08,270.53,11104.0
2020-08-06 12:40:00,270.48,270.98,270.37,270.6,7647.0,270.48,270.98,270.37,270.6,7647.0
2020-08-06 12:50:00,270.54,270.93,270.53,270.82,8471.0,270.54,270.93,270.53,270.82,8471.0
2020-08-06 13:00:00,270.73,270.77,270.13,270.68,8644.0,270.73,270.77,270.13,270.68,8644.0
2020-08-06 13:10:00,270.7,270.73,270.11,270.32,6933.0,270.7,270.73,270.11,270.32,6933.0
2020-08-06 13:20:00,270.37,270.92,270.3,270.5,9669.0,270.37,270.92,270.3,270.5,9669.0
2020-08-06 13:30:00,270.58,270.59,270.16,270.37,4981.0,270.58,270.59,270.16,270.37,4981.0
2020-08-06 13:40:00,270.41,270.6,270.24,270.6,3658.0,270.41,270.6,270.24,270.6,3658.0
2020-08-06 13:50:00,270.73,271.12,270.69,271.12,11588.0,270.73,271.12,270.69,271.12,11588.0
2020-08-06 14:00:00,271.12,271.45,270.88,271.45,5466.0,271.12,271.45,270.88,271.45,5466.0
2020-08-06 14:10:00,271.37,271.64,271.21,271.22,6754.0,271.37,271.64,271.21,271.22,6754.0
2020-08-06 14:20:00,271.32,271.38,270.95,270.97,12894.0,271.32,271.38,270.95,270.97,12894.0
2020-08-06 14:30:00,270.97,271.43,270.97,271.06,10157.0,270.97,271.43,270.97,271.06,10157.0
2020-08-06 14:40:00,271.04,271.72,270.98,271.72,16781.0,271.04,271.72,270.98,271.72,16781.0
2020-08-06 14:50:00,271.75,272.12,271.54,272.04,10039.0,271.75,272.12,271.54,272.04,10039.0
2020-08-06 15:00:00,272.1,272.19,271.68,271.97,8306.0,272.1,272.19,271.68,271.97,8306.0
2020-08-06 15:10:00,271.99,272.79,271.99,272.57,17228.0,271.99,272.79,271.99,272.57,17228.0
2020-08-06 15:20:00,272.55,272.9,272.33,272.9,17725.0,272.55,272.9,272.33,272.9,17725.0
2020-08-06 15:30:00,272.86,273.29,272.39,272.9,24263.0,272.86,273.29,272.39,272.9,24263.0
2020-08-06 15:40:00,272.84,272.85,272.31,272.31,19750.0,272.84,272.85,272.31,272.31,19750.0
2020-08-06 15:50:00,272.43,273.35,272.39,273.34,60356.0,272.43,273.35,272.39,273.34,60356.0
2020-08-07 09:30:00,273.4,274.67,273.33,274.39,17763.0,273.4,274.67,273.33,274.39,17763.0
2020-08-07 09:40:00,274.6,276.14,274.58,275.73,19839.0,274.6,276.14,274.58,275.73,19839.0
2020-08-07 09:50:00,275.7,276.04,275.16,275.59,19219.0,275.7,276.04,275.16,275.59,19219.0
2020-08-07 10:00:00,275.83,276.24,274.8,275.17,27075.0,275.83,276.24,274.8,275.17,27075.0
2020-08-07 10:10:00,275.02,276.97,275.02,276.94,20455.0,275.02,276.97,275.02,276.94,20455.0
2020-08-07 10:20:00,276.93,277.2,276.29,277.03,17012.0,276.93,277.2,276.29,277.03,17012.0
2020-08-07 10:30:00,277.04,277.2,276.03,276.03,26107.0,277.04,277.2,276.03,276.03,26107.0
2020-08-07 10:40:00,276.16,276.16,275.53,275.92,10910.0,276.16,276.16,275.53,275.92,10910.0
2020-08-07 10:50:00,275.93,276.04,275.15,275.24,13544.0,275.93,276.04,275.15,275.24,13544.0
2020-08-07 11:00:00,275.33,275.39,274.66,275.15,13010.0,275.33,275.39,274.66,275.15,13010.0
2020-08-07 11:10:00,275.08,275.29,274.53,274.76,18998.0,275.08,275.29,274.53,274.76,18998.0
2020-08-07 11:20:00,274.81,275.17,274.7,274.76,6967.0,274.81,275.17,274.7,274.76,6967.0
2020-08-07 11:30:00,274.69,274.9,274.56,274.89,3908.0,274.69,274.9,274.56,274.89,3908.0
2020-08-07 11:40:00,274.68,274.93,274.17,274.65,12449.0,274.68,274.93,274.17,274.65,12449.0
2020-08-07 11:50:00,274.65,274.65,274.13,274.17,9418.0,274.65,274.65,274.13,274.17,9418.0
2020-08-07 12:00:00,274.17,274.45,273.77,273.98,6103.0,274.17,274.45,273.77,273.98,6103.0
2020-08-07 12:10:00,273.99,274.06,273.5,273.68,4809.0,273.99,274.06,273.5,273.68,4809.0
2020-08-07 12:20:00,273.6,274.41,273.49,274.23,10475.0,273.6,274.41,273.49,274.23,10475.0
2020-08-07 12:30:00,274.22,274.49,273.91,274.16,4810.0,274.22,274.49,273.91,274.16,4810.0
2020-08-07 12:40:00,274.24,274.24,273.39,273.54,11200.0,274.24,274.24,273.39,273.54,11200.0
2020-08-07 12:50:00,273.5,273.75,273.14,273.49,9417.0,273.5,273.75,273.14,273.49,9417.0
2020-08-07 13:00:00,273.47,273.47,272.5,272.51,11395.0,273.47,273.47,272.5,272.51,11395.0
2020-08-07 13:10:00,272.33,272.39,271.74,271.74,12705.0,272.33,272.39,271.74,271.74,12705.0
2020-08-07 13:20:00,271.72,272.4,271.51,272.4,10241.0,271.72,272.4,271.51,272.4,10241.0
2020-08-07 13:30:00,272.28,272.74,272.17,272.41,8075.0,272.28,272.74,272.17,272.41,8075.0
2020-08-07 13:40:00,272.59,272.59,271.66,271.69,4042.0,272.59,272.59,271.66,271.69,4042.0
2020-08-07 13:50:00,271.56,271.72,271.08,271.14,5458.0,271.56,271.72,271.08,271.14,5458.0
2020-08-07 14:00:00,271.14,271.87,270.53,270.73,10754.0,271.14,271.87,270.53,270.73,10754.0
2020-08-07 14:10:00,270.72,271.03,270.21,270.4,12713.0,270.72,271.03,270.21,270.4,12713.0
2020-08-07 14:20:00,270.5,270.5,269.95,270.34,12826.0,270.5,270.5,269.95,270.34,12826.0
2020-08-07 14:30:00,270.29,270.48,270.06,270.19,10938.0,270.29,270.48,270.06,270.19,10938.0
2020-08-07 14:40:00,270.22,270.95,270.0,270.85,8402.0,270.22,270.95,270.0,270.85,8402.0
2020-08-07 14:50:00,270.75,271.13,270.54,270.81,9515.0,270.75,271.13,270.54,270.81,9515.0
2020-08-07 15:00:00,270.7,271.53,270.61,271.22,9482.0,270.7,271.53,270.61,271.22,9482.0
2020-08-07 15:10:00,271.25,271.78,270.97,271.72,16468.0,271.25,271.78,270.97,271.72,16468.0
2020-08-07 15:20:00,271.76,271.92,271.06,271.26,10154.0,271.76,271.92,271.06,271.26,10154.0
2020-08-07 15:30:00,271.33,272.2,271.31,272.04,15213.0,271.33,272.2,271.31,272.04,15213.0
2020-08-07 15:40:00,272.04,272.82,271.79,272.74,22662.0,272.04,272.82,271.79,272.74,22662.0
2020-08-07 15:50:00,272.85,273.44,272.66,272.99,70728.0,272.85,273.44,272.66,272.99,70728.0
2020-08-10 09:30:00,271.58,272.29,269.01,270.55,46084.0,271.58,272.29,269.01,270.55,46084.0
2020-08-10 09:40:00,270.31,271.33,269.8,270.78,11681.0,270.31,271.33,269.8,270.78,11681.0
2020-08-10 09:50:00,271.12,271.6,270.46,271.15,19251.0,271.12,271.6,270.46,271.15,19251.0
2020-08-10 10:00:00,271.18,271.47,269.57,269.76,16943.0,271.18,271.47,269.57,269.76,16943.0
2020-08-10 10:10:00,269.68,269.85,269.16,269.16,14169.0,269.68,269.85,269.16,269.16,14169.0
2020-08-10 10:20:00,269.2,269.29,268.57,268.96,15451.0,269.2,269.29,268.57,268.96,15451.0
2020-08-10 10:30:00,268.9,269.04,267.8,267.81,13094.0,268.9,269.04,267.8,267.81,13094.0
2020-08-10 10:40:00,267.75,267.93,266.32,266.67,17447.0,267.75,267.93,266.32,266.67,17447.0
2020-08-10 10:50:00,266.64,266.64,265.63,266.06,28611.0,266.64,266.64,265.63,266.06,28611.0
2020-08-10 11:00:00,266.17,266.44,265.44,265.47,23511.0,266.17,266.44,265.44,265.47,23511.0
2020-08-10 11:10:00,265.44,265.92,265.25,265.25,9550.0,265.44,265.92,265.25,265.25,9550.0
2020-08-10 11:20:00,265.16,266.51,265.09,266.37,16713.0,265.16,266.51,265.09,266.37,16713.0
2020-08-10 11:30:00,266.36,267.09,265.96,266.81,10311.0,266.36,267.09,265.96,266.81,10311.0
2020-08-10 11:40:00,266.79,266.81,265.92,266.33,12010.0,266.79,266.81,265.92,266.33,12010.0
2020-08-10 11:50:00,266.36,267.13,266.35,266.64,10437.0,266.36,267.13,266.35,266.64,10437.0
2020-08-10 12:00:00,266.67,266.79,266.03,266.53,9065.0,266.67,266.79,266.03,266.53,9065.0
2020-08-10 12:10:00,266.4,266.46,265.92,266.27,14724.0,266.4,266.46,265.92,266.27,14724.0
2020-08-10 12:20:00,266.24,266.24,265.57,265.6,22616.0,266.24,266.24,265.57,265.6,22616.0
2020-08-10 12:30:00,265.64,265.94,265.13,265.75,13276.0,265.64,265.94,265.13,265.75,13276.0
2020-08-10 12:40:00,265.67,266.85,265.64,266.61,10888.0,265.67,266.85,265.64,266.61,10888.0
2020-08-10 12:50:00,266.66,266.91,266.34,266.62,6468.0,266.66,266.91,266.34,266.62,6468.0
2020-08-10 13:00:00,266.71,267.21,266.6,267.04,7772.0,266.71,267.21,266.6,267.04,7772.0
2020-08-10 13:10:00,266.9,267.2,266.43,266.87,8842.0,266.9,267.2,266.43,266.87,8842.0
2020-08-10 13:20:00,266.78,267.18,266.68,266.76,6205.0,266.78,267.18,266.68,266.76,6205.0
2020-08-10 13:30:00,266.93,266.93,266.29,266.47,9692.0,266.93,266.93,266.29,266.47,9692.0
2020-08-10 13:40:00,266.56,266.56,265.95,266.07,8074.0,266.56,266.56,265.95,266.07,8074.0
2020-08-10 13:50:00,266.0,266.42,265.7,266.33,10080.0,266.0,266.42,265.7,266.33,10080.0
2020-08-10 14:00:00,266.33,266.87,266.21,266.78,9672.0,266.33,266.87,266.21,266.78,9672.0
2020-08-10 14:10:00,266.58,266.76,266.21,266.39,7825.0,266.58,266.76,266.21,266.39,7825.0
2020-08-10 14:20:00,266.46,266.9,266.34,266.88,6496.0,266.46,266.9,266.34,266.88,6496.0
2020-08-10 14:30:00,266.88,267.24,266.55,267.04,8075.0,266.88,267.24,266.55,267.04,8075.0
2020-08-10 14:40:00,267.29,267.48,266.54,266.72,9155.0,267.29,267.48,266.54,266.72,9155.0
2020-08-10 14:50:00,266.72,267.68,266.72,267.68,15532.0,266.72,267.68,266.72,267.68,15532.0
2020-08-10 15:00:00,267.72,268.08,267.3,267.98,19501.0,267.72,268.08,267.3,267.98,19501.0
2020-08-10 15:10:00,268.12,268.5,267.78,267.97,15802.0,268.12,268.5,267.78,267.97,15802.0
2020-08-10 15:20:00,268.03,268.3,267.55,267.58,14456.0,268.03,268.3,267.55,267.58,14456.0
2020-08-10 15:30:00,267.58,268.07,267.48,267.76,34967.0,267.58,268.07,267.48,267.76,34967.0
2020-08-10 15:40:00,267.71,267.81,267.15,267.31,28478.0,267.71,267.81,267.15,267.31,28478.0
2020-08-10 15:50:00,267.34,268.94,267.0,268.73,108201.0,267.34,268.94,267.0,268.73,108201.0
2020-08-11 09:30:00,266.86,267.99,262.33,263.8,57121.0,266.86,267.99,262.33,263.8,57121.0
2020-08-11 09:40:00,263.69,265.35,262.36,264.76,38170.0,263.69,265.35,262.36,264.76,38170.0
2020-08-11 09:50:00,265.0,265.52,264.06,264.86,29877.0,265.0,265.52,264.06,264.86,29877.0
2020-08-11 10:00:00,264.91,266.3,264.9,266.12,33673.0,264.91,266.3,264.9,266.12,33673.0
2020-08-11 10:10:00,266.36,266.67,265.58,266.67,24796.0,266.36,266.67,265.58,266.67,24796.0
2020-08-11 10:20:00,266.57,267.21,266.17,266.18,19532.0,266.57,267.21,266.17,266.18,19532.0
2020-08-11 10:30:00,266.31,266.5,265.52,266.49,45318.0,266.31,266.5,265.52,266.49,45318.0
2020-08-11 10:40:00,266.36,266.55,265.98,266.13,35083.0,266.36,266.55,265.98,266.13,35083.0
2020-08-11 10:50:00,266.32,266.5,265.75,266.1,13523.0,266.32,266.5,265.75,266.1,13523.0
2020-08-11 11:00:00,266.12,266.54,266.02,266.42,18462.0,266.12,266.54,266.02,266.42,18462.0
2020-08-11 11:10:00,266.48,266.5,265.58,265.66,15578.0,266.48,266.5,265.58,265.66,15578.0
2020-08-11 11:20:00,265.8,266.55,265.78,266.43,24592.0,265.8,266.55,265.78,266.43,24592.0
2020-08-11 11:30:00,266.43,266.5,265.56,265.75,20839.0,266.43,266.5,265.56,265.75,20839.0
2020-08-11 11:40:00,265.84,266.38,265.72,266.38,11207.0,265.84,266.38,265.72,266.38,11207.0
2020-08-11 11:50:00,266.34,266.34,265.92,266.13,10688.0,266.34,266.34,265.92,266.13,10688.0
2020-08-11 12:00:00,266.23,266.23,264.48,264.76,25901.0,266.23,266.23,264.48,264.76,25901.0
2020-08-11 12:10:00,264.85,265.59,264.84,265.42,4242.0,264.85,265.59,264.84,265.42,4242.0
2020-08-11 12:20:00,265.34,265.68,265.17,265.29,4680.0,265.34,265.68,265.17,265.29,4680.0
2020-08-11 12:30:00,265.27,265.78,265.23,265.78,4803.0,265.27,265.78,265.23,265.78,4803.0
2020-08-11 12:40:00,265.77,266.5,265.72,266.26,10167.0,265.77,266.5,265.72,266.26,10167.0
2020-08-11 12:50:00,266.39,266.83,266.35,266.38,23073.0,266.39,266.83,266.35,266.38,23073.0
2020-08-11 13:00:00,266.41,266.46,265.5,265.56,12755.0,266.41,266.46,265.5,265.56,12755.0
2020-08-11 13:10:00,265.49,265.58,264.51,264.63,6496.0,265.49,265.58,264.51,264.63,6496.0
2020-08-11 13:20:00,264.69,265.78,264.56,265.2,7587.0,264.69,265.78,264.56,265.2,7587.0
2020-08-11 13:30:00,265.15,265.17,264.02,264.18,9731.0,265.15,265.17,264.02,264.18,9731.0
2020-08-11 13:40:00,264.12,264.36,263.85,264.0,10720.0,264.12,264.36,263.85,264.0,10720.0
2020-08-11 13:50:00,264.09,264.37,263.89,263.91,3056.0,264.09,264.37,263.89,263.91,3056.0
2020-08-11 14:00:00,263.94,264.38,263.87,264.11,5039.0,263.94,264.38,263.87,264.11,5039.0
2020-08-11 14:10:00,264.01,264.01,263.25,263.79,12760.0,264.01,264.01,263.25,263.79,12760.0
2020-08-11 14:20:00,263.71,263.8,263.33,263.33,14104.0,263.71,263.8,263.33,263.33,14104.0
2020-08-11 14:30:00,263.37,263.72,262.98,263.15,13968.0,263.37,263.72,262.98,263.15,13968.0
2020-08-11 14:40:00,263.06,263.5,263.01,263.35,10955.0,263.06,263.5,263.01,263.35,10955.0
2020-08-11 14:50:00,263.43,264.41,263.11,264.41,12888.0,263.43,264.41,263.11,264.41,12888.0
2020-08-11 15:00:00,264.4,264.76,263.54,263.91,22482.0,264.4,264.76,263.54,263.91,22482.0
2020-08-11 15:10:00,263.89,264.5,262.78,263.08,26265.0,263.89,264.5,262.78,263.08,26265.0
2020-08-11 15:20:00,263.03,264.01,262.75,263.95,29793.0,263.03,264.01,262.75,263.95,29793.0
2020-08-11 15:30:00,263.92,263.92,262.81,263.17,17934.0,263.92,263.92,262.81,263.17,17934.0
2020-08-11 15:40:00,263.3,263.45,262.37,262.58,31801.0,263.3,263.45,262.37,262.58,31801.0
2020-08-11 15:50:00,262.57,262.57,261.3,261.85,99530.0,262.57,262.57,261.3,261.85,99530.0
2020-08-12 09:30:00,263.11,266.24,262.35,264.93,47861.0,263.11,266.24,262.35,264.93,47861.0
2020-08-12 09:40:00,264.97,269.18,264.97,268.97,49149.0,264.97,269.18,264.97,268.97,49149.0
2020-08-12 09:50:00,268.96,269.53,268.07,268.86,17647.0,268.96,269.53,268.07,268.86,17647.0
2020-08-12 10:00:00,268.85,270.25,268.39,268.66,29156.0,268.85,270.25,268.39,268.66,29156.0
2020-08-12 10:10:00,268.51,270.07,268.01,269.94,17826.0,268.51,270.07,268.01,269.94,17826.0
2020-08-12 10:20:00,270.0,270.69,269.55,270.22,23343.0,270.0,270.69,269.55,270.22,23343.0
2020-08-12 10:30:00,270.11,270.53,269.19,269.34,20481.0,270.11,270.53,269.19,269.34,20481.0
2020-08-12 10:40:00,269.43,270.26,268.93,269.94,18388.0,269.43,270.26,268.93,269.94,18388.0
2020-08-12 10:50:00,270.01,270.89,269.87,270.61,24615.0,270.01,270.89,269.87,270.61,24615.0
2020-08-12 11:00:00,270.68,271.11,269.37,269.72,12051.0,270.68,271.11,269.37,269.72,12051.0
2020-08-12 11:10:00,269.78,270.35,269.58,270.32,11885.0,269.78,270.35,269.58,270.32,11885.0
2020-08-12 11:20:00,270.42,271.24,270.06,270.11,16894.0,270.42,271.24,270.06,270.11,16894.0
2020-08-12 11:30:00,270.28,270.82,269.93,270.13,11301.0,270.28,270.82,269.93,270.13,11301.0
2020-08-12 11:40:00,270.1,270.66,269.96,269.96,11379.0,270.1,270.66,269.96,269.96,11379.0
2020-08-12 11:50:00,269.89,270.3,269.7,270.13,8582.0,269.89,270.3,269.7,270.13,8582.0
2020-08-12 12:00:00,270.06,270.22,269.59,269.73,11237.0,270.06,270.22,269.59,269.73,11237.0
2020-08-12 12:10:00,269.81,269.98,268.63,268.69,10850.0,269.81,269.98,268.63,268.69,10850.0
2020-08-12 12:20:00,268.63,269.06,268.14,268.72,18027.0,268.63,269.06,268.14,268.72,18027.0
2020-08-12 12:30:00,268.76,268.77,268.29,268.42,9732.0,268.76,268.77,268.29,268.42,9732.0
2020-08-12 12:40:00,268.45,269.06,268.3,268.99,4854.0,268.45,269.06,268.3,268.99,4854.0
2020-08-12 12:50:00,268.92,269.61,268.88,269.55,6723.0,268.92,269.61,268.88,269.55,6723.0
2020-08-12 13:00:00,269.46,269.74,269.3,269.3,6021.0,269.46,269.74,269.3,269.3,6021.0
2020-08-12 13:10:00,269.41,269.97,269.09,269.94,13194.0,269.41,269.97,269.09,269.94,13194.0
2020-08-12 13:20:00,270.02,270.19,269.56,269.56,3962.0,270.02,270.19,269.56,269.56,3962.0
2020-08-12 13:30:00,269.72,269.94,269.52,269.71,8418.0,269.72,269.94,269.52,269.71,8418.0
2020-08-12 13:40:00,269.64,270.24,269.6,270.14,5233.0,269.64,270.24,269.6,270.14,5233.0
2020-08-12 13:50:00,270.23,270.65,270.05,270.63,8988.0,270.23,270.65,270.05,270.63,8988.0
2020-08-12 14:00:00,270.59,271.22,270.59,270.73,11944.0,270.59,271.22,270.59,270.73,11944.0
2020-08-12 14:10:00,270.8,271.11,270.68,270.9,7092.0,270.8,271.11,270.68,270.9,7092.0
2020-08-12 14:20:00,270.99,271.15,270.79,270.8,4831.0,270.99,271.15,270.79,270.8,4831.0
2020-08-12 14:30:00,270.72,270.84,270.48,270.57,8237.0,270.72,270.84,270.48,270.57,8237.0
2020-08-12 14:40:00,270.54,271.33,270.48,271.29,9252.0,270.54,271.33,270.48,271.29,9252.0
2020-08-12 14:50:00,271.17,271.18,270.66,270.9,10246.0,271.17,271.18,270.66,270.9,10246.0
2020-08-12 15:00:00,270.93,271.05,270.51,270.68,6985.0,270.93,271.05,270.51,270.68,6985.0
2020-08-12 15:10:00,270.82,271.35,270.68,271.19,7908.0,270.82,271.35,270.68,271.19,7908.0
2020-08-12 15:20:00,271.15,271.34,270.83,270.97,12787.0,271.15,271.34,270.83,270.97,12787.0
2020-08-12 15:30:00,271.05,271.05,270.06,270.51,14689.0,271.05,271.05,270.06,270.51,14689.0
2020-08-12 15:40:00,270.43,270.84,269.88,270.02,19957.0,270.43,270.84,269.88,270.02,19957.0
2020-08-12 15:50:00,270.2,271.07,269.97,270.85,110291.0,270.2,271.07,269.97,270.85,110291.0
2020-08-13 09:30:00,270.5,272.73,270.06,270.49,25069.0,270.5,272.73,270.06,270.49,25069.0
2020-08-13 09:40:00,270.67,270.77,268.56,268.93,20430.0,270.67,270.77,268.56,268.93,20430.0
2020-08-13 09:50:00,268.93,269.62,268.11,269.27,9503.0,268.93,269.62,268.11,269.27,9503.0
2020-08-13 10:00:00,269.25,269.75,268.48,269.53,6241.0,269.25,269.75,268.48,269.53,6241.0
2020-08-13 10:10:00,269.6,269.99,269.11,269.65,16160.0,269.6,269.99,269.11,269.65,16160.0
2020-08-13 10:20:00,269.91,270.68,269.71,270.55,8714.0,269.91,270.68,269.71,270.55,8714.0
2020-08-13 10:30:00,270.69,270.81,269.98,270.66,8426.0,270.69,270.81,269.98,270.66,8426.0
2020-08-13 10:40:00,270.85,270.85,269.73,270.13,9760.0,270.85,270.85,269.73,270.13,9760.0
2020-08-13 10:50:00,269.97,269.97,268.87,269.09,6950.0,269.97,269.97,268.87,269.09,6950.0
2020-08-13 11:00:00,269.09,269.7,268.78,269.27,8163.0,269.09,269.7,268.78,269.27,8163.0
2020-08-13 11:10:00,269.31,269.61,268.61,268.83,8588.0,269.31,269.61,268.61,268.83,8588.0
2020-08-13 11:20:00,268.7,270.39,268.6,269.45,17527.0,268.7,270.39,268.6,269.45,17527.0
2020-08-13 11:30:00,269.5,269.55,268.68,269.29,20797.0,269.5,269.55,268.68,269.29,20797.0
2020-08-13 11:40:00,269.25,269.29,268.54,268.8,5157.0,269.25,269.29,268.54,268.8,5157.0
2020-08-13 11:50:00,268.67,269.2,268.49,268.8,5457.0,268.67,269.2,268.49,268.8,5457.0
2020-08-13 12:00:00,268.83,270.54,268.83,269.19,18770.0,268.83,270.54,268.83,269.19,18770.0
2020-08-13 12:10:00,269.26,269.99,268.75,269.58,24219.0,269.26,269.99,268.75,269.58,24219.0
2020-08-13 12:20:00,269.62,269.81,269.39,269.74,4583.0,269.62,269.81,269.39,269.74,4583.0
2020-08-13 12:30:00,269.68,270.23,269.63,269.91,4130.0,269.68,270.23,269.63,269.91,4130.0
2020-08-13 12:40:00,270.02,270.08,269.75,269.91,4966.0,270.02,270.08,269.75,269.91,4966.0
2020-08-13 12:50:00,269.73,270.23,269.73,270.23,5265.0,269.73,270.23,269.73,270.23,5265.0
2020-08-13 13:00:00,270.09,270.1,269.29,269.47,3346.0,270.09,270.1,269.29,269.47,3346.0
2020-08-13 13:10:00,269.34,269.53,269.03,269.13,2504.0,269.34,269.53,269.03,269.13,2504.0
2020-08-13 13:20:00,269.05,269.09,268.59,268.68,3100.0,269.05,269.09,268.59,268.68,3100.0
2020-08-13 13:30:00,268.67,269.23,268.54,269.16,5449.0,268.67,269.23,268.54,269.16,5449.0
2020-08-13 13:40:00,269.29,269.73,269.29,269.73,3210.0,269.29,269.73,269.29,269.73,3210.0
2020-08-13 13:50:00,269.64,269.83,269.47,269.7,2093.0,269.64,269.83,269.47,269.7,2093.0
2020-08-13 14:00:00,269.83,269.84,269.18,269.22,4300.0,269.83,269.84,269.18,269.22,4300.0
2020-08-13 14:10:00,269.18,269.18,268.33,268.48,5127.0,269.18,269.18,268.33,268.48,5127.0
2020-08-13 14:20:00,268.35,268.49,267.8,268.31,7638.0,268.35,268.49,267.8,268.31,7638.0
2020-08-13 14:30:00,268.37,268.75,268.19,268.53,7813.0,268.37,268.75,268.19,268.53,7813.0
2020-08-13 14:40:00,268.38,268.83,268.06,268.3,13043.0,268.38,268.83,268.06,268.3,13043.0
2020-08-13 14:50:00,268.06,268.54,267.44,267.98,15016.0,268.06,268.54,267.44,267.98,15016.0
2020-08-13 15:00:00,268.04,268.42,267.81,268.02,11261.0,268.04,268.42,267.81,268.02,11261.0
2020-08-13 15:10:00,267.79,268.47,267.74,268.47,11362.0,267.79,268.47,267.74,268.47,11362.0
2020-08-13 15:20:00,268.48,269.06,268.48,269.06,6727.0,268.48,269.06,268.48,269.06,6727.0
2020-08-13 15:30:00,269.15,269.5,268.83,268.83,11014.0,269.15,269.5,268.83,268.83,11014.0
2020-08-13 15:40:00,268.71,269.1,268.52,268.75,18053.0,268.71,269.1,268.52,268.75,18053.0
2020-08-13 15:50:00,268.92,269.03,266.87,267.0,227306.0,268.92,269.03,266.87,267.0,227306.0
2020-08-14 09:30:00,268.29,269.81,267.59,269.8,39493.0,268.29,269.81,267.59,269.8,39493.0
2020-08-14 09:40:00,269.6,269.95,268.5,269.02,12919.0,269.6,269.95,268.5,269.02,12919.0
2020-08-14 09:50:00,269.16,269.74,268.84,269.59,11991.0,269.16,269.74,268.84,269.59,11991.0
2020-08-14 10:00:00,269.35,269.47,268.58,268.85,8887.0,269.35,269.47,268.58,268.85,8887.0
2020-08-14 10:10:00,269.09,269.32,268.28,268.53,7296.0,269.09,269.32,268.28,268.53,7296.0
2020-08-14 10:20:00,268.29,268.42,267.0,267.38,6025.0,268.29,268.42,267.0,267.38,6025.0
2020-08-14 10:30:00,267.45,268.03,267.26,267.39,18572.0,267.45,268.03,267.26,267.39,18572.0
2020-08-14 10:40:00,267.39,267.97,267.2,267.97,11281.0,267.39,267.97,267.2,267.97,11281.0
2020-08-14 10:50:00,267.94,268.01,267.25,267.47,7664.0,267.94,268.01,267.25,267.47,7664.0
2020-08-14 11:00:00,267.29,268.13,267.14,267.7,11336.0,267.29,268.13,267.14,267.7,11336.0
2020-08-14 11:10:00,267.92,268.09,267.66,267.73,3732.0,267.92,268.09,267.66,267.73,3732.0
2020-08-14 11:20:00,267.82,268.09,267.76,267.87,4000.0,267.82,268.09,267.76,267.87,4000.0
2020-08-14 11:30:00,267.75,267.97,267.29,267.36,3677.0,267.75,267.97,267.29,267.36,3677.0
2020-08-14 11:40:00,267.37,267.56,266.64,266.75,4988.0,267.37,267.56,266.64,266.75,4988.0
2020-08-14 11:50:00,266.85,267.15,266.53,266.56,5558.0,266.85,267.15,266.53,266.56,5558.0
2020-08-14 12:00:00,266.66,267.0,266.52,266.72,6611.0,266.66,267.0,266.52,266.72,6611.0
2020-08-14 12:10:00,266.68,267.05,266.55,266.68,6633.0,266.68,267.05,266.55,266.68,6633.0
2020-08-14 12:20:00,266.59,267.07,266.58,266.9,2438.0,266.59,267.07,266.58,266.9,2438.0
2020-08-14 12:30:00,266.83,267.15,266.59,267.08,7472.0,266.83,267.15,266.59,267.08,7472.0
2020-08-14 12:40:00,266.91,267.3,266.9,267.3,4180.0,266.91,267.3,266.9,267.3,4180.0
2020-08-14 12:50:00,267.37,267.53,267.19,267.35,4992.0,267.37,267.53,267.19,267.35,4992.0
2020-08-14 13:00:00,267.44,267.45,267.12,267.23,2085.0,267.44,267.45,267.12,267.23,2085.0
2020-08-14 13:10:00,267.26,267.7,267.22,267.7,4763.0,267.26,267.7,267.22,267.7,4763.0
2020-08-14 13:20:00,267.63,267.75,267.35,267.53,3653.0,267.63,267.75,267.35,267.53,3653.0
2020-08-14 13:30:00,267.54,267.54,266.81,266.93,4482.0,267.54,267.54,266.81,266.93,4482.0
2020-08-14 13:40:00,267.0,267.0,266.35,266.35,5505.0,267.0,267.0,266.35,266.35,5505.0
2020-08-14 13:50:00,266.47,266.55,265.93,266.35,8056.0,266.47,266.55,265.93,266.35,8056.0
2020-08-14 14:00:00,266.31,266.45,265.8,266.19,13868.0,266.31,266.45,265.8,266.19,13868.0
2020-08-14 14:10:00,266.17,266.94,266.15,266.59,7789.0,266.17,266.94,266.15,266.59,7789.0
2020-08-14 14:20:00,266.48,266.75,266.3,266.66,10348.0,266.48,266.75,266.3,266.66,10348.0
2020-08-14 14:30:00,266.65,267.11,266.65,267.04,24318.0,266.65,267.11,266.65,267.04,24318.0
2020-08-14 14:40:00,267.05,267.57,266.84,267.35,15679.0,267.05,267.57,266.84,267.35,15679.0
2020-08-14 14:50:00,267.6,267.99,267.53,267.8,19273.0,267.6,267.99,267.53,267.8,19273.0
2020-08-14 15:00:00,267.76,267.98,267.44,267.6,34602.0,267.76,267.98,267.44,267.6,34602.0
2020-08-14 15:10:00,267.53,267.71,266.7,266.76,31280.0,267.53,267.71,266.7,266.76,31280.0
2020-08-14 15:20:00,266.73,267.02,266.11,266.48,19117.0,266.73,267.02,266.11,266.48,19117.0
2020-08-14 15:30:00,266.48,266.94,266.2,266.38,28559.0,266.48,266.94,266.2,266.38,28559.0
2020-08-14 15:40:00,266.28,266.56,265.89,266.11,26970.0,266.28,266.56,265.89,266.11,26970.0
2020-08-14 15:50:00,266.15,267.37,266.01,267.29,110340.0,266.15,267.37,266.01,267.29,110340.0
2020-08-17 09:30:00,267.87,271.56,267.84,270.48,37018.0,267.87,271.56,267.84,270.48,37018.0
2020-08-17 09:40:00,270.73,272.83,270.73,272.47,24263.0,270.73,272.83,270.73,272.47,24263.0
2020-08-17 09:50:00,272.54,272.93,272.31,272.66,15986.0,272.54,272.93,272.31,272.66,15986.0
2020-08-17 10:00:00,272.45,273.65,272.31,272.35,22168.0,272.45,273.65,272.31,272.35,22168.0
2020-08-17 10:10:00,272.42,273.11,271.95,271.95,17300.0,272.42,273.11,271.95,271.95,17300.0
2020-08-17 10:20:00,271.79,273.0,271.79,272.9,10013.0,271.79,273.0,271.79,272.9,10013.0
2020-08-17 10:30:00,272.79,273.28,272.48,273.18,10315.0,272.79,273.28,272.48,273.18,10315.0
2020-08-17 10:40:00,273.16,273.19,272.2,272.57,19318.0,273.16,273.19,272.2,272.57,19318.0
2020-08-17 10:50:00,272.42,272.68,272.0,272.28,13604.0,272.42,272.68,272.0,272.28,13604.0
2020-08-17 11:00:00,272.22,272.95,272.0,272.74,10717.0,272.22,272.95,272.0,272.74,10717.0
2020-08-17 11:10:00,272.7,273.0,272.62,272.86,6189.0,272.7,273.0,272.62,272.86,6189.0
2020-08-17 11:20:00,273.02,273.12,272.65,272.75,11648.0,273.02,273.12,272.65,272.75,11648.0
2020-08-17 11:30:00,272.73,273.14,272.63,273.05,8110.0,272.73,273.14,272.63,273.05,8110.0
2020-08-17 11:40:00,273.12,273.61,272.92,273.42,9313.0,273.12,273.61,272.92,273.42,9313.0
2020-08-17 11:50:00,273.5,273.55,272.93,273.11,8237.0,273.5,273.55,272.93,273.11,8237.0
2020-08-17 12:00:00,273.07,273.18,272.79,272.97,16908.0,273.07,273.18,272.79,272.97,16908.0
2020-08-17 12:10:00,272.89,273.0,272.3,272.58,14496.0,272.89,273.0,272.3,272.58,14496.0
2020-08-17 12:20:00,272.56,272.75,272.01,272.32,12367.0,272.56,272.75,272.01,272.32,12367.0
2020-08-17 12:30:00,272.26,272.52,272.1,272.45,3800.0,272.26,272.52,272.1,272.45,3800.0
2020-08-17 12:40:00,272.54,272.54,272.02,272.25,4800.0,272.54,272.54,272.02,272.25,4800.0
2020-08-17 12:50:00,272.16,272.61,272.13,272.6,4844.0,272.16,272.61,272.13,272.6,4844.0
2020-08-17 13:00:00,272.57,272.75,272.5,272.65,4372.0,272.57,272.75,272.5,272.65,4372.0
2020-08-17 13:10:00,272.57,272.77,272.37,272.72,4721.0,272.57,272.77,272.37,272.72,4721.0
2020-08-17 13:20:00,272.65,273.15,272.58,273.15,7750.0,272.65,273.15,272.58,273.15,7750.0
2020-08-17 13:30:00,273.19,273.35,272.97,273.02,8707.0,273.19,273.35,272.97,273.02,8707.0
2020-08-17 13:40:00,273.11,273.43,272.88,273.43,12417.0,273.11,273.43,272.88,273.43,12417.0
2020-08-17 13:50:00,273.37,273.39,273.1,273.37,6952.0,273.37,273.39,273.1,273.37,6952.0
2020-08-17 14:00:00,273.4,273.53,273.09,273.13,4670.0,273.4,273.53,273.09,273.13,4670.0
2020-08-17 14:10:00,273.11,273.77,273.1,273.71,10900.0,273.11,273.77,273.1,273.71,10900.0
2020-08-17 14:20:00,273.63,273.84,273.58,273.77,6789.0,273.63,273.84,273.58,273.77,6789.0
2020-08-17 14:30:00,273.7,273.88,273.46,273.65,12322.0,273.7,273.88,273.46,273.65,12322.0
2020-08-17 14:40:00,273.65,273.91,273.6,273.75,12210.0,273.65,273.91,273.6,273.75,12210.0
2020-08-17 14:50:00,273.7,273.93,273.57,273.83,11136.0,273.7,273.93,273.57,273.83,11136.0
2020-08-17 15:00:00,273.84,273.97,273.33,273.55,9469.0,273.84,273.97,273.33,273.55,9469.0
2020-08-17 15:10:00,273.6,274.1,273.6,273.78,12277.0,273.6,274.1,273.6,273.78,12277.0
2020-08-17 15:20:00,273.83,274.17,273.8,273.99,14803.0,273.83,274.17,273.8,273.99,14803.0
2020-08-17 15:30:00,274.02,274.02,273.52,273.76,19007.0,274.02,274.02,273.52,273.76,19007.0
2020-08-17 15:40:00,273.77,273.83,273.36,273.45,20773.0,273.77,273.83,273.36,273.45,20773.0
2020-08-17 15:50:00,273.51,273.95,273.49,273.76,59031.0,273.51,273.95,273.49,273.76,59031.0
2020-08-18 09:30:00,275.0,275.0,272.4,272.81,22201.0,275.0,275.0,272.4,272.81,22201.0
2020-08-18 09:40:00,272.79,273.05,270.59,272.42,25146.0,272.79,273.05,270.59,272.42,25146.0
2020-08-18 09:50:00,272.29,272.73,271.99,272.47,7750.0,272.29,272.73,271.99,272.47,7750.0
2020-08-18 10:00:00,272.55,272.66,271.16,271.32,15743.0,272.55,272.66,271.16,271.32,15743.0
2020-08-18 10:10:00,271.02,272.41,271.0,271.28,9097.0,271.02,272.41,271.0,271.28,9097.0
2020-08-18 10:20:00,271.27,271.39,269.56,269.72,17290.0,271.27,271.39,269.56,269.72,17290.0
2020-08-18 10:30:00,269.79,270.34,269.26,269.98,10768.0,269.79,270.34,269.26,269.98,10768.0
2020-08-18 10:40:00,269.93,270.36,269.56,270.36,7668.0,269.93,270.36,269.56,270.36,7668.0
2020-08-18 10:50:00,270.51,271.09,270.5,270.63,11125.0,270.51,271.09,270.5,270.63,11125.0
2020-08-18 11:00:00,270.64,270.99,270.47,270.66,5200.0,270.64,270.99,270.47,270.66,5200.0
2020-08-18 11:10:00,270.53,270.53,269.5,269.64,7137.0,270.53,270.53,269.5,269.64,7137.0
2020-08-18 11:20:00,269.69,270.49,269.58,270.2,7334.0,269.69,270.49,269.58,270.2,7334.0
2020-08-18 11:30:00,270.32,271.03,270.32,270.69,8913.0,270.32,271.03,270.32,270.69,8913.0
2020-08-18 11:40:00,270.7,271.18,270.68,270.75,5042.0,270.7,271.18,270.68,270.75,5042.0
2020-08-18 11:50:00,270.91,271.34,270.9,270.96,6410.0,270.91,271.34,270.9,270.96,6410.0
2020-08-18 12:00:00,271.02,271.23,270.65,271.04,6531.0,271.02,271.23,270.65,271.04,6531.0
2020-08-18 12:10:00,271.03,271.81,271.03,271.76,3452.0,271.03,271.81,271.03,271.76,3452.0
2020-08-18 12:20:00,271.76,271.86,271.49,271.61,5500.0,271.76,271.86,271.49,271.61,5500.0
2020-08-18 12:30:00,271.62,272.25,271.53,271.9,9410.0,271.62,272.25,271.53,271.9,9410.0
2020-08-18 12:40:00,271.84,272.01,271.53,271.6,3987.0,271.84,272.01,271.53,271.6,3987.0
2020-08-18 12:50:00,271.65,271.99,271.28,271.95,10432.0,271.65,271.99,271.28,271.95,10432.0
2020-08-18 13:00:00,271.91,272.23,271.71,272.23,4614.0,271.91,272.23,271.71,272.23,4614.0
2020-08-18 13:10:00,272.21,272.3,272.04,272.23,5765.0,272.21,272.3,272.04,272.23,5765.0
2020-08-18 13:20:00,272.35,272.35,271.86,272.1,6261.0,272.35,272.35,271.86,272.1,6261.0
2020-08-18 13:30:00,272.14,272.64,272.11,272.32,5986.0,272.14,272.64,272.11,272.32,5986.0
2020-08-18 13:40:00,272.19,272.38,272.03,272.26,5086.0,272.19,272.38,272.03,272.26,5086.0
2020-08-18 13:50:00,272.24,272.33,272.05,272.05,4674.0,272.24,272.33,272.05,272.05,4674.0
2020-08-18 14:00:00,272.07,272.13,271.6,271.72,7276.0,272.07,272.13,271.6,271.72,7276.0
2020-08-18 14:10:00,271.64,271.68,271.31,271.52,5905.0,271.64,271.68,271.31,271.52,5905.0
2020-08-18 14:20:00,271.6,271.62,271.29,271.37,5172.0,271.6,271.62,271.29,271.37,5172.0
2020-08-18 14:30:00,271.51,271.51,271.23,271.51,5087.0,271.51,271.51,271.23,271.51,5087.0
2020-08-18 14:40:00,271.56,271.63,271.03,271.55,8993.0,271.56,271.63,271.03,271.55,8993.0
2020-08-18 14:50:00,271.56,271.56,271.05,271.34,5866.0,271.56,271.56,271.05,271.34,5866.0
2020-08-18 15:00:00,271.46,271.87,271.25,271.37,7929.0,271.46,271.87,271.25,271.37,7929.0
2020-08-18 15:10:00,271.42,272.05,271.39,271.91,7662.0,271.42,272.05,271.39,271.91,7662.0
2020-08-18 15:20:00,271.91,272.21,271.83,271.93,8522.0,271.91,272.21,271.83,271.93,8522.0
2020-08-18 15:30:00,271.89,272.07,271.56,271.85,17842.0,271.89,272.07,271.56,271.85,17842.0
2020-08-18 15:40:00,271.9,272.08,271.67,271.67,12232.0,271.9,272.08,271.67,271.67,12232.0
2020-08-18 15:50:00,271.57,271.59,271.2,271.31,46211.0,271.57,271.59,271.2,271.31,46211.0
2020-08-19 09:30:00,270.83,272.3,270.4,271.49,36389.0,270.83,272.3,270.4,271.49,36389.0
2020-08-19 09:40:00,271.37,271.37,270.01,270.35,9973.0,271.37,271.37,270.01,270.35,9973.0
2020-08-19 09:50:00,270.37,270.98,269.73,270.74,7500.0,270.37,270.98,269.73,270.74,7500.0
2020-08-19 10:00:00,270.36,272.35,270.35,272.35,14153.0,270.36,272.35,270.35,272.35,14153.0
2020-08-19 10:10:00,272.34,272.64,271.87,272.64,7119.0,272.34,272.64,271.87,272.64,7119.0
2020-08-19 10:20:00,272.76,273.07,271.82,272.23,8985.0,272.76,273.07,271.82,272.23,8985.0
2020-08-19 10:30:00,272.14,272.67,272.0,272.39,5131.0,272.14,272.67,272.0,272.39,5131.0
2020-08-19 10:40:00,272.33,272.58,272.01,272.4,7218.0,272.33,272.58,272.01,272.4,7218.0
2020-08-19 10:50:00,272.28,272.91,272.22,272.9,9811.0,272.28,272.91,272.22,272.9,9811.0
2020-08-19 11:00:00,273.16,273.37,272.46,272.74,10187.0,273.16,273.37,272.46,272.74,10187.0
2020-08-19 11:10:00,272.72,272.96,272.51,272.51,4565.0,272.72,272.96,272.51,272.51,4565.0
2020-08-19 11:20:00,272.45,272.73,272.14,272.44,5321.0,272.45,272.73,272.14,272.44,5321.0
2020-08-19 11:30:00,272.6,272.8,272.48,272.73,6500.0,272.6,272.8,272.48,272.73,6500.0
2020-08-19 11:40:00,272.7,272.94,272.33,272.79,8367.0,272.7,272.94,272.33,272.79,8367.0
2020-08-19 11:50:00,272.69,272.98,272.45,272.77,5397.0,272.69,272.98,272.45,272.77,5397.0
2020-08-19 12:00:00,272.83,273.11,272.74,272.89,7400.0,272.83,273.11,272.74,272.89,7400.0
2020-08-19 12:10:00,272.94,273.4,272.66,273.4,8714.0,272.94,273.4,272.66,273.4,8714.0
2020-08-19 12:20:00,273.36,273.99,273.31,273.86,13630.0,273.36,273.99,273.31,273.86,13630.0
2020-08-19 12:30:00,273.94,273.94,273.37,273.37,7739.0,273.94,273.94,273.37,273.37,7739.0
2020-08-19 12:40:00,273.3,273.76,273.27,273.45,8062.0,273.3,273.76,273.27,273.45,8062.0
2020-08-19 12:50:00,273.52,273.8,273.29,273.4,10605.0,273.52,273.8,273.29,273.4,10605.0
2020-08-19 13:00:00,273.28,273.32,272.62,272.65,7536.0,273.28,273.32,272.62,272.65,7536.0
2020-08-19 13:10:00,272.63,272.87,272.22,272.22,5614.0,272.63,272.87,272.22,272.22,5614.0
2020-08-19 13:20:00,272.19,272.96,272.08,272.92,4931.0,272.19,272.96,272.08,272.92,4931.0
2020-08-19 13:30:00,273.0,273.38,272.83,273.38,4172.0,273.0,273.38,272.83,273.38,4172.0
2020-08-19 13:40:00,273.38,273.38,272.96,273.04,10424.0,273.38,273.38,272.96,273.04,10424.0
2020-08-19 13:50:00,273.05,273.37,272.95,273.17,7221.0,273.05,273.37,272.95,273.17,7221.0
2020-08-19 14:00:00,273.13,273.24,272.3,272.43,8575.0,273.13,273.24,272.3,272.43,8575.0
2020-08-19 14:10:00,272.43,272.55,271.91,271.91,11493.0,272.43,272.55,271.91,271.91,11493.0
2020-08-19 14:20:00,271.86,271.87,270.92,271.17,15835.0,271.86,271.87,270.92,271.17,15835.0
2020-08-19 14:30:00,271.15,271.7,271.04,271.37,7000.0,271.15,271.7,271.04,271.37,7000.0
2020-08-19 14:40:00,271.61,271.85,271.2,271.64,5100.0,271.61,271.85,271.2,271.64,5100.0
2020-08-19 14:50:00,271.86,272.63,271.86,272.58,8812.0,271.86,272.63,271.86,272.58,8812.0
2020-08-19 15:00:00,272.41,272.48,271.88,272.07,6647.0,272.41,272.48,271.88,272.07,6647.0
2020-08-19 15:10:00,271.81,271.91,271.4,271.56,9448.0,271.81,271.91,271.4,271.56,9448.0
2020-08-19 15:20:00,271.42,271.54,270.87,271.06,10665.0,271.42,271.54,270.87,271.06,10665.0
2020-08-19 15:30:00,271.07,271.3,270.79,270.9,8844.0,271.07,271.3,270.79,270.9,8844.0
2020-08-19 15:40:00,270.87,271.01,269.96,270.14,16665.0,270.87,271.01,269.96,270.14,16665.0
2020-08-19 15:50:00,269.97,270.47,269.53,269.99,51607.0,269.97,270.47,269.53,269.99,51607.0
2020-08-20 09:30:00,270.67,271.53,269.75,270.98,17630.0,270.67,271.53,269.75,270.98,17630.0
2020-08-20 09:40:00,271.02,271.17,270.35,270.72,10249.0,271.02,271.17,270.35,270.72,10249.0
2020-08-20 09:50:00,270.76,270.76,269.67,269.73,7950.0,270.76,270.76,269.67,269.73,7950.0
2020-08-20 10:00:00,269.76,269.8,268.82,269.36,13570.0,269.76,269.8,268.82,269.36,13570.0
2020-08-20 10:10:00,269.22,269.85,269.12,269.66,6052.0,269.22,269.85,269.12,269.66,6052.0
2020-08-20 10:20:00,269.59,269.66,268.6,268.6,7578.0,269.59,269.66,268.6,268.6,7578.0
2020-08-20 10:30:00,268.95,269.65,268.95,269.32,5400.0,268.95,269.65,268.95,269.32,5400.0
2020-08-20 10:40:00,269.27,269.87,268.92,269.87,4878.0,269.27,269.87,268.92,269.87,4878.0
2020-08-20 10:50:00,269.87,270.82,269.85,270.17,11429.0,269.87,270.82,269.85,270.17,11429.0
2020-08-20 11:00:00,270.17,270.34,269.52,269.52,5543.0,270.17,270.34,269.52,269.52,5543.0
2020-08-20 11:10:00,269.75,269.91,269.56,269.77,4620.0,269.75,269.91,269.56,269.77,4620.0
2020-08-20 11:20:00,269.79,270.14,269.72,269.88,2404.0,269.79,270.14,269.72,269.88,2404.0
2020-08-20 11:30:00,269.94,270.71,269.85,270.61,10432.0,269.94,270.71,269.85,270.61,10432.0
2020-08-20 11:40:00,270.52,270.62,270.19,270.42,7223.0,270.52,270.62,270.19,270.42,7223.0
2020-08-20 11:50:00,270.45,271.29,270.36,270.92,6275.0,270.45,271.29,270.36,270.92,6275.0
2020-08-20 12:00:00,271.02,271.18,270.5,271.1,11652.0,271.02,271.18,270.5,271.1,11652.0
2020-08-20 12:10:00,271.06,271.87,271.05,271.41,9779.0,271.06,271.87,271.05,271.41,9779.0
2020-08-20 12:20:00,271.37,271.5,271.12,271.45,3936.0,271.37,271.5,271.12,271.45,3936.0
2020-08-20 12:30:00,271.41,271.65,271.23,271.23,4332.0,271.41,271.65,271.23,271.23,4332.0
2020-08-20 12:40:00,271.2,271.3,270.82,271.21,5579.0,271.2,271.3,270.82,271.21,5579.0
2020-08-20 12:50:00,271.22,271.34,271.05,271.15,6958.0,271.22,271.34,271.05,271.15,6958.0
2020-08-20 13:00:00,271.31,271.53,271.28,271.37,1950.0,271.31,271.53,271.28,271.37,1950.0
2020-08-20 13:10:00,271.39,271.47,271.19,271.47,8572.0,271.39,271.47,271.19,271.47,8572.0
2020-08-20 13:20:00,271.47,271.8,271.35,271.44,9437.0,271.47,271.8,271.35,271.44,9437.0
2020-08-20 13:30:00,271.43,271.45,271.09,271.15,4414.0,271.43,271.45,271.09,271.15,4414.0
2020-08-20 13:40:00,271.13,271.56,271.07,271.5,7121.0,271.13,271.56,271.07,271.5,7121.0
2020-08-20 13:50:00,271.59,271.68,271.44,271.59,7606.0,271.59,271.68,271.44,271.59,7606.0
2020-08-20 14:00:00,271.62,271.62,271.08,271.11,27326.0,271.62,271.62,271.08,271.11,27326.0
2020-08-20 14:10:00,271.2,271.46,270.86,270.86,4089.0,271.2,271.46,270.86,270.86,4089.0
2020-08-20 14:20:00,270.85,271.51,270.83,271.37,6619.0,270.85,271.51,270.83,271.37,6619.0
2020-08-20 14:30:00,271.32,271.46,271.13,271.13,3378.0,271.32,271.46,271.13,271.13,3378.0
2020-08-20 14:40:00,271.06,271.22,270.67,271.05,5526.0,271.06,271.22,270.67,271.05,5526.0
2020-08-20 14:50:00,271.12,271.38,271.12,271.29,4877.0,271.12,271.38,271.12,271.29,4877.0
2020-08-20 15:00:00,271.16,271.42,271.13,271.35,10016.0,271.16,271.42,271.13,271.35,10016.0
2020-08-20 15:10:00,271.45,271.53,270.99,270.99,11390.0,271.45,271.53,270.99,270.99,11390.0
2020-08-20 15:20:00,270.94,271.29,270.91,271.08,8910.0,270.94,271.29,270.91,271.08,8910.0
2020-08-20 15:30:00,271.06,271.6,271.06,271.6,7208.0,271.06,271.6,271.06,271.6,7208.0
2020-08-20 15:40:00,271.58,272.09,271.57,271.8,17539.0,271.58,272.09,271.57,271.8,17539.0
2020-08-20 15:50:00,271.86,272.09,271.22,271.22,61622.0,271.86,272.09,271.22,271.22,61622.0
2020-08-21 09:30:00,271.73,272.45,269.0,269.0,80273.0,271.73,272.45,269.0,269.0,80273.0
2020-08-21 09:40:00,268.92,269.68,268.72,269.06,9286.0,268.92,269.68,268.72,269.06,9286.0
2020-08-21 09:50:00,269.4,269.5,268.68,269.01,12834.0,269.4,269.5,268.68,269.01,12834.0
2020-08-21 10:00:00,269.21,271.6,269.0,271.16,37278.0,269.21,271.6,269.0,271.16,37278.0
2020-08-21 10:10:00,271.31,271.66,270.68,270.96,13389.0,271.31,271.66,270.68,270.96,13389.0
2020-08-21 10:20:00,270.92,270.94,269.44,270.03,12818.0,270.92,270.94,269.44,270.03,12818.0
2020-08-21 10:30:00,270.33,271.16,270.33,270.95,2802.0,270.33,271.16,270.33,270.95,2802.0
2020-08-21 10:40:00,270.77,271.06,270.54,271.06,6754.0,270.77,271.06,270.54,271.06,6754.0
2020-08-21 10:50:00,270.89,271.12,270.48,270.5,4326.0,270.89,271.12,270.48,270.5,4326.0
2020-08-21 11:00:00,270.62,270.62,269.24,269.24,7265.0,270.62,270.62,269.24,269.24,7265.0
2020-08-21 11:10:00,269.38,269.56,268.68,268.68,6965.0,269.38,269.56,268.68,268.68,6965.0
2020-08-21 11:20:00,268.74,269.43,268.74,269.19,11000.0,268.74,269.43,268.74,269.19,11000.0
2020-08-21 11:30:00,269.2,269.53,268.78,268.85,4524.0,269.2,269.53,268.78,268.85,4524.0
2020-08-21 11:40:00,268.83,268.89,267.99,268.45,9443.0,268.83,268.89,267.99,268.45,9443.0
2020-08-21 11:50:00,268.57,269.63,268.51,269.31,6292.0,268.57,269.63,268.51,269.31,6292.0
2020-08-21 12:00:00,269.27,269.8,269.25,269.79,6703.0,269.27,269.8,269.25,269.79,6703.0
2020-08-21 12:10:00,269.83,270.09,269.51,269.62,5572.0,269.83,270.09,269.51,269.62,5572.0
2020-08-21 12:20:00,269.52,270.04,269.42,270.04,6954.0,269.52,270.04,269.42,270.04,6954.0
2020-08-21 12:30:00,270.19,270.57,270.0,270.4,9340.0,270.19,270.57,270.0,270.4,9340.0
2020-08-21 12:40:00,270.56,270.58,270.33,270.39,8312.0,270.56,270.58,270.33,270.39,8312.0
2020-08-21 12:50:00,270.26,270.53,270.19,270.41,6246.0,270.26,270.53,270.19,270.41,6246.0
2020-08-21 13:00:00,270.35,270.35,269.78,270.17,5837.0,270.35,270.35,269.78,270.17,5837.0
2020-08-21 13:10:00,270.0,270.11,269.59,269.94,7512.0,270.0,270.11,269.59,269.94,7512.0
2020-08-21 13:20:00,269.71,270.23,269.64,270.23,3315.0,269.71,270.23,269.64,270.23,3315.0
2020-08-21 13:30:00,270.07,270.6,270.06,270.58,7294.0,270.07,270.6,270.06,270.58,7294.0
2020-08-21 13:40:00,270.72,270.88,270.0,270.31,16503.0,270.72,270.88,270.0,270.31,16503.0
2020-08-21 13:50:00,270.34,271.19,270.3,271.19,6237.0,270.34,271.19,270.3,271.19,6237.0
2020-08-21 14:00:00,271.22,271.64,271.12,271.63,10349.0,271.22,271.64,271.12,271.63,10349.0
2020-08-21 14:10:00,271.74,272.0,271.66,271.82,15307.0,271.74,272.0,271.66,271.82,15307.0
2020-08-21 14:20:00,271.8,271.92,271.65,271.73,8915.0,271.8,271.92,271.65,271.73,8915.0
2020-08-21 14:30:00,271.69,272.3,271.63,272.14,11238.0,271.69,272.3,271.63,272.14,11238.0
2020-08-21 14:40:00,272.2,272.53,272.1,272.37,10993.0,272.2,272.53,272.1,272.37,10993.0
2020-08-21 14:50:00,272.43,272.96,272.08,272.68,17670.0,272.43,272.96,272.08,272.68,17670.0
2020-08-21 15:00:00,272.64,273.11,272.42,272.74,16561.0,272.64,273.11,272.42,272.74,16561.0
2020-08-21 15:10:00,272.85,272.9,272.43,272.43,11940.0,272.85,272.9,272.43,272.43,11940.0
2020-08-21 15:20:00,272.5,272.89,272.47,272.67,9665.0,272.5,272.89,272.47,272.67,9665.0
2020-08-21 15:30:00,272.7,272.78,272.2,272.28,12682.0,272.7,272.78,272.2,272.28,12682.0
2020-08-21 15:40:00,272.27,272.27,271.67,271.74,19386.0,272.27,272.27,271.67,271.74,19386.0
2020-08-21 15:50:00,271.67,271.81,270.77,271.33,97355.0,271.67,271.81,270.77,271.33,97355.0
2020-08-24 09:30:00,270.38,271.94,269.05,269.56,30056.0,270.38,271.94,269.05,269.56,30056.0
2020-08-24 09:40:00,269.59,270.85,269.53,270.25,13437.0,269.59,270.85,269.53,270.25,13437.0
2020-08-24 09:50:00,270.26,270.26,268.86,269.32,10495.0,270.26,270.26,268.86,269.32,10495.0
2020-08-24 10:00:00,269.06,269.07,268.4,268.6,13445.0,269.06,269.07,268.4,268.6,13445.0
2020-08-24 10:10:00,268.43,268.9,267.7,267.98,26274.0,268.43,268.9,267.7,267.98,26274.0
2020-08-24 10:20:00,267.93,268.52,267.58,267.72,21749.0,267.93,268.52,267.58,267.72,21749.0
2020-08-24 10:30:00,267.56,267.86,267.08,267.59,17768.0,267.56,267.86,267.08,267.59,17768.0
2020-08-24 10:40:00,267.56,268.11,267.17,267.74,7982.0,267.56,268.11,267.17,267.74,7982.0
2020-08-24 10:50:00,267.78,267.78,266.16,266.58,13683.0,267.78,267.78,266.16,266.58,13683.0
2020-08-24 11:00:00,266.5,267.13,266.31,266.48,10944.0,266.5,267.13,266.31,266.48,10944.0
2020-08-24 11:10:00,266.54,266.86,265.83,266.07,24329.0,266.54,266.86,265.83,266.07,24329.0
2020-08-24 11:20:00,266.12,266.12,264.74,264.91,9619.0,266.12,266.12,264.74,264.91,9619.0
2020-08-24 11:30:00,264.73,264.95,263.69,264.61,18170.0,264.73,264.95,263.69,264.61,18170.0
2020-08-24 11:40:00,264.84,264.84,263.96,263.98,8793.0,264.84,264.84,263.96,263.98,8793.0
2020-08-24 11:50:00,263.9,264.85,263.47,264.63,12650.0,263.9,264.85,263.47,264.63,12650.0
2020-08-24 12:00:00,264.75,265.06,264.06,264.46,8410.0,264.75,265.06,264.06,264.46,8410.0
2020-08-24 12:10:00,264.55,265.03,264.2,264.86,3540.0,264.55,265.03,264.2,264.86,3540.0
2020-08-24 12:20:00,264.71,264.85,264.02,264.05,5778.0,264.71,264.85,264.02,264.05,5778.0
2020-08-24 12:30:00,264.01,265.01,264.0,265.01,6922.0,264.01,265.01,264.0,265.01,6922.0
2020-08-24 12:40:00,265.19,266.0,265.04,265.68,10854.0,265.19,266.0,265.04,265.68,10854.0
2020-08-24 12:50:00,265.5,265.95,265.44,265.68,9182.0,265.5,265.95,265.44,265.68,9182.0
2020-08-24 13:00:00,265.72,266.59,265.67,266.49,10510.0,265.72,266.59,265.67,266.49,10510.0
2020-08-24 13:10:00,266.49,267.57,266.46,267.45,13594.0,266.49,267.57,266.46,267.45,13594.0
2020-08-24 13:20:00,267.45,267.74,267.31,267.42,9714.0,267.45,267.74,267.31,267.42,9714.0
2020-08-24 13:30:00,267.4,267.52,267.01,267.31,5346.0,267.4,267.52,267.01,267.31,5346.0
2020-08-24 13:40:00,267.51,267.61,267.02,267.19,9585.0,267.51,267.61,267.02,267.19,9585.0
2020-08-24 13:50:00,267.03,267.39,266.94,267.28,4730.0,267.03,267.39,266.94,267.28,4730.0
2020-08-24 14:00:00,267.22,267.65,267.17,267.44,20898.0,267.22,267.65,267.17,267.44,20898.0
2020-08-24 14:10:00,267.51,267.88,267.46,267.62,3775.0,267.51,267.88,267.46,267.62,3775.0
2020-08-24 14:20:00,267.56,267.74,266.96,267.25,7787.0,267.56,267.74,266.96,267.25,7787.0
2020-08-24 14:30:00,267.19,267.87,266.0,266.56,30679.0,267.19,267.87,266.0,266.56,30679.0
2020-08-24 14:40:00,266.55,267.28,266.48,266.87,7521.0,266.55,267.28,266.48,266.87,7521.0
2020-08-24 14:50:00,266.8,267.28,266.72,267.08,9023.0,266.8,267.28,266.72,267.08,9023.0
2020-08-24 15:00:00,267.17,267.36,266.3,266.35,10925.0,267.17,267.36,266.3,266.35,10925.0
2020-08-24 15:10:00,266.34,267.12,266.14,266.98,15359.0,266.34,267.12,266.14,266.98,15359.0
2020-08-24 15:20:00,266.98,266.99,266.37,266.63,12276.0,266.98,266.99,266.37,266.63,12276.0
2020-08-24 15:30:00,266.6,266.96,266.52,266.87,21194.0,266.6,266.96,266.52,266.87,21194.0
2020-08-24 15:40:00,266.78,267.8,266.77,267.67,24464.0,266.78,267.8,266.77,267.67,24464.0
2020-08-24 15:50:00,267.86,267.91,267.12,267.45,93754.0,267.86,267.91,267.12,267.45,93754.0
2020-08-25 09:30:00,267.61,269.65,266.22,269.0,34750.0,267.61,269.65,266.22,269.0,34750.0
2020-08-25 09:40:00,268.86,270.53,268.72,269.13,12982.0,268.86,270.53,268.72,269.13,12982.0
2020-08-25 09:50:00,269.07,270.38,268.85,270.19,12542.0,269.07,270.38,268.85,270.19,12542.0
2020-08-25 10:00:00,270.07,270.79,269.86,270.28,15139.0,270.07,270.79,269.86,270.28,15139.0
2020-08-25 10:10:00,270.26,271.78,270.26,271.43,31739.0,270.26,271.78,270.26,271.43,31739.0
2020-08-25 10:20:00,271.41,271.49,270.39,270.47,12694.0,271.41,271.49,270.39,270.47,12694.0
2020-08-25 10:30:00,270.46,271.98,270.33,271.46,10826.0,270.46,271.98,270.33,271.46,10826.0
2020-08-25 10:40:00,271.24,271.63,270.69,270.97,11394.0,271.24,271.63,270.69,270.97,11394.0
2020-08-25 10:50:00,270.8,271.16,270.42,271.13,7317.0,270.8,271.16,270.42,271.13,7317.0
2020-08-25 11:00:00,271.07,271.42,270.95,271.35,8187.0,271.07,271.42,270.95,271.35,8187.0
2020-08-25 11:10:00,271.44,272.97,271.32,272.97,19146.0,271.44,272.97,271.32,272.97,19146.0
2020-08-25 11:20:00,272.99,273.32,271.87,271.88,10590.0,272.99,273.32,271.87,271.88,10590.0
2020-08-25 11:30:00,271.88,272.05,270.82,270.94,9914.0,271.88,272.05,270.82,270.94,9914.0
2020-08-25 11:40:00,270.78,271.05,270.28,270.42,8758.0,270.78,271.05,270.28,270.42,8758.0
2020-08-25 11:50:00,270.59,271.32,270.55,271.28,6380.0,270.59,271.32,270.55,271.28,6380.0
2020-08-25 12:00:00,271.25,271.62,271.08,271.62,3387.0,271.25,271.62,271.08,271.62,3387.0
2020-08-25 12:10:00,271.72,272.11,271.56,272.1,6978.0,271.72,272.11,271.56,272.1,6978.0
2020-08-25 12:20:00,272.06,272.2,271.84,272.09,5895.0,272.06,272.2,271.84,272.09,5895.0
2020-08-25 12:30:00,272.08,272.18,271.74,272.14,7314.0,272.08,272.18,271.74,272.14,7314.0
2020-08-25 12:40:00,272.29,272.49,272.13,272.25,6785.0,272.29,272.49,272.13,272.25,6785.0
2020-08-25 12:50:00,272.23,272.43,272.09,272.25,3609.0,272.23,272.43,272.09,272.25,3609.0
2020-08-25 13:00:00,272.09,272.48,271.92,272.31,7952.0,272.09,272.48,271.92,272.31,7952.0
2020-08-25 13:10:00,272.3,272.67,272.29,272.49,6636.0,272.3,272.67,272.29,272.49,6636.0
2020-08-25 13:20:00,272.5,272.51,272.04,272.17,3955.0,272.5,272.51,272.04,272.17,3955.0
2020-08-25 13:30:00,272.18,272.18,271.71,271.96,3930.0,272.18,272.18,271.71,271.96,3930.0
2020-08-25 13:40:00,272.22,272.22,271.9,271.91,4290.0,272.22,272.22,271.9,271.91,4290.0
2020-08-25 13:50:00,271.89,272.39,271.89,272.26,4600.0,271.89,272.39,271.89,272.26,4600.0
2020-08-25 14:00:00,272.23,272.47,272.21,272.32,6688.0,272.23,272.47,272.21,272.32,6688.0
2020-08-25 14:10:00,272.32,272.66,272.24,272.54,7434.0,272.32,272.66,272.24,272.54,7434.0
2020-08-25 14:20:00,272.55,272.8,272.47,272.77,8167.0,272.55,272.8,272.47,272.77,8167.0
2020-08-25 14:30:00,272.9,273.13,272.68,272.86,7676.0,272.9,273.13,272.68,272.86,7676.0
2020-08-25 14:40:00,272.98,273.1,272.53,272.66,8683.0,272.98,273.1,272.53,272.66,8683.0
2020-08-25 14:50:00,272.71,273.07,272.52,273.06,11611.0,272.71,273.07,272.52,273.06,11611.0
2020-08-25 15:00:00,273.2,273.28,272.82,272.84,11255.0,273.2,273.28,272.82,272.84,11255.0
2020-08-25 15:10:00,272.89,273.01,272.56,272.79,13166.0,272.89,273.01,272.56,272.79,13166.0
2020-08-25 15:20:00,272.87,272.92,272.53,272.61,6722.0,272.87,272.92,272.53,272.61,6722.0
2020-08-25 15:30:00,272.63,272.87,272.42,272.87,15331.0,272.63,272.87,272.42,272.87,15331.0
2020-08-25 15:40:00,272.88,272.88,272.58,272.58,18957.0,272.88,272.88,272.58,272.58,18957.0
2020-08-25 15:50:00,272.54,272.55,271.62,272.35,76750.0,272.54,272.55,271.62,272.35,76750.0
2020-08-26 09:30:00,272.86,272.86,269.61,269.94,40532.0,272.86,272.86,269.61,269.94,40532.0
2020-08-26 09:40:00,270.02,271.48,269.8,270.68,11351.0,270.02,271.48,269.8,270.68,11351.0
2020-08-26 09:50:00,270.92,270.92,269.27,269.79,14892.0,270.92,270.92,269.27,269.79,14892.0
2020-08-26 10:00:00,269.74,269.88,268.82,269.15,20576.0,269.74,269.88,268.82,269.15,20576.0
2020-08-26 10:10:00,269.08,269.76,268.85,269.4,8467.0,269.08,269.76,268.85,269.4,8467.0
2020-08-26 10:20:00,269.51,271.51,269.43,271.13,17738.0,269.51,271.51,269.43,271.13,17738.0
2020-08-26 10:30:00,271.12,271.51,271.06,271.2,17957.0,271.12,271.51,271.06,271.2,17957.0
2020-08-26 10:40:00,271.31,272.59,271.22,272.59,12389.0,271.31,272.59,271.22,272.59,12389.0
2020-08-26 10:50:00,272.64,272.83,271.41,271.64,15209.0,272.64,272.83,271.41,271.64,15209.0
2020-08-26 11:00:00,271.71,271.76,270.88,270.88,9716.0,271.71,271.76,270.88,270.88,9716.0
2020-08-26 11:10:00,270.99,271.68,270.66,270.99,12174.0,270.99,271.68,270.66,270.99,12174.0
2020-08-26 11:20:00,271.04,271.04,270.4,270.42,6408.0,271.04,271.04,270.4,270.42,6408.0
2020-08-26 11:30:00,270.35,271.11,270.27,270.51,4719.0,270.35,271.11,270.27,270.51,4719.0
2020-08-26 11:40:00,270.54,270.67,270.02,270.26,5458.0,270.54,270.67,270.02,270.26,5458.0
2020-08-26 11:50:00,270.41,270.57,270.05,270.05,6071.0,270.41,270.57,270.05,270.05,6071.0
2020-08-26 12:00:00,270.03,271.17,270.03,271.0,11225.0,270.03,271.17,270.03,271.0,11225.0
2020-08-26 12:10:00,270.88,271.54,270.88,271.44,8198.0,270.88,271.54,270.88,271.44,8198.0
2020-08-26 12:20:00,271.44,271.84,271.14,271.52,12090.0,271.44,271.84,271.14,271.52,12090.0
2020-08-26 12:30:00,271.54,271.54,270.83,270.83,4172.0,271.54,271.54,270.83,270.83,4172.0
2020-08-26 12:40:00,270.92,271.05,270.72,270.78,4500.0,270.92,271.05,270.72,270.78,4500.0
2020-08-26 12:50:00,270.8,270.96,270.5,270.5,5201.0,270.8,270.96,270.5,270.5,5201.0
2020-08-26 13:00:00,270.56,271.2,270.56,270.94,8321.0,270.56,271.2,270.56,270.94,8321.0
2020-08-26 13:10:00,271.0,271.0,270.62,270.8,5659.0,271.0,271.0,270.62,270.8,5659.0
2020-08-26 13:20:00,270.77,270.98,270.69,270.89,5090.0,270.77,270.98,270.69,270.89,5090.0
2020-08-26 13:30:00,270.93,271.23,270.79,270.81,5060.0,270.93,271.23,270.79,270.81,5060.0
2020-08-26 13:40:00,270.79,270.8,270.31,270.37,6917.0,270.79,270.8,270.31,270.37,6917.0
2020-08-26 13:50:00,270.39,270.52,270.3,270.38,3003.0,270.39,270.52,270.3,270.38,3003.0
2020-08-26 14:00:00,270.53,270.98,270.53,270.9,2596.0,270.53,270.98,270.53,270.9,2596.0
2020-08-26 14:10:00,270.9,271.0,270.56,270.75,3792.0,270.9,271.0,270.56,270.75,3792.0
2020-08-26 14:20:00,270.88,271.04,270.69,270.75,6751.0,270.88,271.04,270.69,270.75,6751.0
2020-08-26 14:30:00,270.74,270.87,270.11,270.11,12600.0,270.74,270.87,270.11,270.11,12600.0
2020-08-26 14:40:00,270.13,270.32,269.93,270.23,7513.0,270.13,270.32,269.93,270.23,7513.0
2020-08-26 14:50:00,270.35,270.54,269.79,270.09,9410.0,270.35,270.54,269.79,270.09,9410.0
2020-08-26 15:00:00,270.08,270.81,269.96,270.8,14244.0,270.08,270.81,269.96,270.8,14244.0
2020-08-26 15:10:00,270.81,270.96,270.49,270.73,10489.0,270.81,270.96,270.49,270.73,10489.0
2020-08-26 15:20:00,270.69,271.04,270.49,270.94,11783.0,270.69,271.04,270.49,270.94,11783.0
2020-08-26 15:30:00,271.07,271.22,270.56,270.64,14132.0,271.07,271.22,270.56,270.64,14132.0
2020-08-26 15:40:00,270.64,271.24,270.52,271.18,13345.0,270.64,271.24,270.52,271.18,13345.0
2020-08-26 15:50:00,271.27,271.73,271.11,271.22,32699.0,271.27,271.73,271.11,271.22,32699.0
2020-08-27 09:30:00,272.95,272.95,269.72,270.01,45956.0,272.95,272.95,269.72,270.01,45956.0
2020-08-27 09:40:00,270.31,272.14,269.85,271.22,25121.0,270.31,272.14,269.85,271.22,25121.0
2020-08-27 09:50:00,271.23,272.62,270.99,272.56,17140.0,271.23,272.62,270.99,272.56,17140.0
2020-08-27 10:00:00,272.56,272.66,271.5,271.5,12288.0,272.56,272.66,271.5,271.5,12288.0
2020-08-27 10:10:00,271.53,272.11,271.17,272.11,6759.0,271.53,272.11,271.17,272.11,6759.0
2020-08-27 10:20:00,272.12,273.02,272.1,273.0,12067.0,272.12,273.02,272.1,273.0,12067.0
2020-08-27 10:30:00,273.02,273.06,272.51,273.01,6714.0,273.02,273.06,272.51,273.01,6714.0
2020-08-27 10:40:00,273.09,273.09,272.58,273.0,4115.0,273.09,273.09,272.58,273.0,4115.0
2020-08-27 10:50:00,272.93,273.88,272.91,273.88,7594.0,272.93,273.88,272.91,273.88,7594.0
2020-08-27 11:00:00,273.76,274.98,273.75,274.69,16254.0,273.76,274.98,273.75,274.69,16254.0
2020-08-27 11:10:00,274.61,274.79,274.38,274.38,7313.0,274.61,274.79,274.38,274.38,7313.0
2020-08-27 11:20:00,274.34,274.36,272.97,273.44,16409.0,274.34,274.36,272.97,273.44,16409.0
2020-08-27 11:30:00,273.35,274.28,273.0,274.28,7634.0,273.35,274.28,273.0,274.28,7634.0
2020-08-27 11:40:00,274.15,274.46,273.95,274.19,8243.0,274.15,274.46,273.95,274.19,8243.0
2020-08-27 11:50:00,274.29,274.53,273.87,274.13,4223.0,274.29,274.53,273.87,274.13,4223.0
2020-08-27 12:00:00,274.03,274.03,272.87,273.44,7312.0,274.03,274.03,272.87,273.44,7312.0
2020-08-27 12:10:00,273.26,273.53,273.07,273.07,7374.0,273.26,273.53,273.07,273.07,7374.0
2020-08-27 12:20:00,272.9,273.94,272.9,272.94,6803.0,272.9,273.94,272.9,272.94,6803.0
2020-08-27 12:30:00,273.01,273.4,272.48,272.66,7999.0,273.01,273.4,272.48,272.66,7999.0
2020-08-27 12:40:00,272.79,273.14,272.33,272.42,4700.0,272.79,273.14,272.33,272.42,4700.0
2020-08-27 12:50:00,272.4,272.45,271.81,272.42,7280.0,272.4,272.45,271.81,272.42,7280.0
2020-08-27 13:00:00,272.29,272.94,272.03,272.76,11774.0,272.29,272.94,272.03,272.76,11774.0
2020-08-27 13:10:00,272.85,273.42,272.76,273.27,7384.0,272.85,273.42,272.76,273.27,7384.0
2020-08-27 13:20:00,273.46,274.22,273.35,273.98,5285.0,273.46,274.22,273.35,273.98,5285.0
2020-08-27 13:30:00,274.02,274.1,273.48,273.76,4714.0,274.02,274.1,273.48,273.76,4714.0
2020-08-27 13:40:00,273.84,274.47,273.84,274.38,5903.0,273.84,274.47,273.84,274.38,5903.0
2020-08-27 13:50:00,274.38,275.27,274.19,275.24,15535.0,274.38,275.27,274.19,275.24,15535.0
2020-08-27 14:00:00,275.18,275.4,275.04,275.37,7905.0,275.18,275.4,275.04,275.37,7905.0
2020-08-27 14:10:00,275.34,275.63,275.14,275.45,10725.0,275.34,275.63,275.14,275.45,10725.0
2020-08-27 14:20:00,275.57,275.57,275.05,275.19,13195.0,275.57,275.57,275.05,275.19,13195.0
2020-08-27 14:30:00,275.21,275.36,274.83,275.0,9619.0,275.21,275.36,274.83,275.0,9619.0
2020-08-27 14:40:00,275.0,275.25,274.83,274.84,11676.0,275.0,275.25,274.83,274.84,11676.0
2020-08-27 14:50:00,274.9,275.08,274.78,274.82,11693.0,274.9,275.08,274.78,274.82,11693.0
2020-08-27 15:00:00,274.95,275.09,274.26,274.74,11150.0,274.95,275.09,274.26,274.74,11150.0
2020-08-27 15:10:00,274.76,275.13,274.58,275.11,8854.0,274.76,275.13,274.58,275.11,8854.0
2020-08-27 15:20:00,275.08,275.37,274.93,275.12,14216.0,275.08,275.37,274.93,275.12,14216.0
2020-08-27 15:30:00,275.04,275.26,274.87,274.91,9995.0,275.04,275.26,274.87,274.91,9995.0
2020-08-27 15:40:00,274.87,275.03,274.29,274.5,22768.0,274.87,275.03,274.29,274.5,22768.0
2020-08-27 15:50:00,274.43,274.64,273.78,274.48,80087.0,274.43,274.64,273.78,274.48,80087.0
2020-08-28 09:30:00,272.94,275.26,271.39,271.57,30623.0,272.94,275.26,271.39,271.57,30623.0
2020-08-28 09:40:00,271.73,272.42,270.82,271.14,11515.0,271.73,272.42,270.82,271.14,11515.0
2020-08-28 09:50:00,271.29,271.29,270.3,270.87,15961.0,271.29,271.29,270.3,270.87,15961.0
2020-08-28 10:00:00,270.98,271.82,270.63,271.18,8879.0,270.98,271.82,270.63,271.18,8879.0
2020-08-28 10:10:00,271.15,271.5,270.8,270.8,9273.0,271.15,271.5,270.8,270.8,9273.0
2020-08-28 10:20:00,270.65,270.74,270.2,270.2,8360.0,270.65,270.74,270.2,270.2,8360.0
2020-08-28 10:30:00,270.03,270.14,269.26,269.39,13616.0,270.03,270.14,269.26,269.39,13616.0
2020-08-28 10:40:00,269.46,269.64,268.81,269.11,14957.0,269.46,269.64,268.81,269.11,14957.0
2020-08-28 10:50:00,269.23,269.61,268.81,269.46,8167.0,269.23,269.61,268.81,269.46,8167.0
2020-08-28 11:00:00,269.53,270.06,269.43,270.0,8573.0,269.53,270.06,269.43,270.0,8573.0
2020-08-28 11:10:00,270.06,270.08,269.1,269.11,9827.0,270.06,270.08,269.1,269.11,9827.0
2020-08-28 11:20:00,269.37,270.0,269.37,269.41,6317.0,269.37,270.0,269.37,269.41,6317.0
2020-08-28 11:30:00,269.3,269.42,269.12,269.33,6361.0,269.3,269.42,269.12,269.33,6361.0
2020-08-28 11:40:00,269.29,269.45,269.0,269.4,6581.0,269.29,269.45,269.0,269.4,6581.0
2020-08-28 11:50:00,269.51,269.8,269.37,269.52,8100.0,269.51,269.8,269.37,269.52,8100.0
2020-08-28 12:00:00,269.65,269.74,269.39,269.49,7370.0,269.65,269.74,269.39,269.49,7370.0
2020-08-28 12:10:00,269.47,269.47,268.8,268.84,4867.0,269.47,269.47,268.8,268.84,4867.0
2020-08-28 12:20:00,268.88,268.98,268.41,268.41,15058.0,268.88,268.98,268.41,268.41,15058.0
2020-08-28 12:30:00,268.43,268.73,268.25,268.53,9596.0,268.43,268.73,268.25,268.53,9596.0
2020-08-28 12:40:00,268.45,268.49,268.16,268.35,8318.0,268.45,268.49,268.16,268.35,8318.0
2020-08-28 12:50:00,268.41,268.86,268.35,268.78,6037.0,268.41,268.86,268.35,268.78,6037.0
2020-08-28 13:00:00,268.82,268.93,268.57,268.65,3554.0,268.82,268.93,268.57,268.65,3554.0
2020-08-28 13:10:00,268.51,268.8,268.21,268.8,5323.0,268.51,268.8,268.21,268.8,5323.0
2020-08-28 13:20:00,268.76,268.79,268.35,268.35,4604.0,268.76,268.79,268.35,268.35,4604.0
2020-08-28 13:30:00,268.37,269.3,268.31,269.14,7338.0,268.37,269.3,268.31,269.14,7338.0
2020-08-28 13:40:00,269.23,269.39,269.01,269.12,5374.0,269.23,269.39,269.01,269.12,5374.0
2020-08-28 13:50:00,269.14,269.45,269.02,269.29,4200.0,269.14,269.45,269.02,269.29,4200.0
2020-08-28 14:00:00,269.16,269.34,268.62,269.03,7708.0,269.16,269.34,268.62,269.03,7708.0
2020-08-28 14:10:00,269.2,269.23,268.75,269.1,5838.0,269.2,269.23,268.75,269.1,5838.0
2020-08-28 14:20:00,269.1,269.16,268.92,269.04,4571.0,269.1,269.16,268.92,269.04,4571.0
2020-08-28 14:30:00,268.96,269.04,268.11,268.11,8967.0,268.96,269.04,268.11,268.11,8967.0
2020-08-28 14:40:00,268.19,268.46,268.17,268.25,8725.0,268.19,268.46,268.17,268.25,8725.0
2020-08-28 14:50:00,268.33,268.49,268.1,268.28,10709.0,268.33,268.49,268.1,268.28,10709.0
2020-08-28 15:00:00,268.28,268.78,268.28,268.64,10900.0,268.28,268.78,268.28,268.64,10900.0
2020-08-28 15:10:00,268.69,269.28,268.62,269.19,12363.0,268.69,269.28,268.62,269.19,12363.0
2020-08-28 15:20:00,269.34,269.34,268.84,268.94,9169.0,269.34,269.34,268.84,268.94,9169.0
2020-08-28 15:30:00,268.98,269.5,268.91,269.34,12587.0,268.98,269.5,268.91,269.34,12587.0
2020-08-28 15:40:00,269.29,269.43,269.02,269.02,19010.0,269.29,269.43,269.02,269.02,19010.0
2020-08-28 15:50:00,269.0,270.44,268.72,269.96,63116.0,269.0,270.44,268.72,269.96,63116.0
2020-08-31 09:30:00,269.82,272.79,269.58,272.69,37198.0,269.82,272.79,269.58,272.69,37198.0
2020-08-31 09:40:00,272.73,273.94,271.89,272.91,12864.0,272.73,273.94,271.89,272.91,12864.0
2020-08-31 09:50:00,273.13,273.4,272.46,272.78,13825.0,273.13,273.4,272.46,272.78,13825.0
2020-08-31 10:00:00,272.69,273.09,271.89,272.61,16653.0,272.69,273.09,271.89,272.61,16653.0
2020-08-31 10:10:00,272.48,272.72,272.06,272.25,8786.0,272.48,272.72,272.06,272.25,8786.0
2020-08-31 10:20:00,272.29,272.42,272.03,272.13,17708.0,272.29,272.42,272.03,272.13,17708.0
2020-08-31 10:30:00,272.07,273.4,271.9,273.18,43472.0,272.07,273.4,271.9,273.18,43472.0
2020-08-31 10:40:00,273.17,274.18,273.17,273.73,30608.0,273.17,274.18,273.17,273.73,30608.0
2020-08-31 10:50:00,273.74,274.38,273.62,274.02,16682.0,273.74,274.38,273.62,274.02,16682.0
2020-08-31 11:00:00,274.17,274.76,274.04,274.43,8360.0,274.17,274.76,274.04,274.43,8360.0
2020-08-31 11:10:00,274.42,275.47,274.33,275.29,25415.0,274.42,275.47,274.33,275.29,25415.0
2020-08-31 11:20:00,275.37,275.43,274.66,275.0,12503.0,275.37,275.43,274.66,275.0,12503.0
2020-08-31 11:30:00,275.09,275.93,274.93,275.78,11956.0,275.09,275.93,274.93,275.78,11956.0
2020-08-31 11:40:00,275.8,275.8,275.21,275.21,8222.0,275.8,275.8,275.21,275.21,8222.0
2020-08-31 11:50:00,275.08,275.08,274.46,274.54,4100.0,275.08,275.08,274.46,274.54,4100.0
2020-08-31 12:00:00,274.64,275.23,274.5,275.12,6059.0,274.64,275.23,274.5,275.12,6059.0
2020-08-31 12:10:00,275.18,276.27,275.1,276.17,10530.0,275.18,276.27,275.1,276.17,10530.0
2020-08-31 12:20:00,276.28,276.89,275.92,276.77,16456.0,276.28,276.89,275.92,276.77,16456.0
2020-08-31 12:30:00,276.77,277.11,276.69,277.06,8467.0,276.77,277.11,276.69,277.06,8467.0
2020-08-31 12:40:00,277.03,277.4,276.87,277.24,6202.0,277.03,277.4,276.87,277.24,6202.0
2020-08-31 12:50:00,277.28,277.53,277.01,277.25,13840.0,277.28,277.53,277.01,277.25,13840.0
2020-08-31 13:00:00,277.26,277.41,276.95,276.97,12547.0,277.26,277.41,276.95,276.97,12547.0
2020-08-31 13:10:00,276.96,277.56,276.89,277.3,9046.0,276.96,277.56,276.89,277.3,9046.0
2020-08-31 13:20:00,277.33,278.05,277.26,278.04,9521.0,277.33,278.05,277.26,278.04,9521.0
2020-08-31 13:30:00,278.09,278.58,277.91,278.55,12459.0,278.09,278.58,277.91,278.55,12459.0
2020-08-31 13:40:00,278.64,278.79,278.23,278.49,6970.0,278.64,278.79,278.23,278.49,6970.0
2020-08-31 13:50:00,278.34,278.46,278.17,278.25,6388.0,278.34,278.46,278.17,278.25,6388.0
2020-08-31 14:00:00,278.21,278.59,277.91,278.51,20368.0,278.21,278.59,277.91,278.51,20368.0
2020-08-31 14:10:00,278.56,279.0,278.49,278.69,9715.0,278.56,279.0,278.49,278.69,9715.0
2020-08-31 14:20:00,278.66,278.69,278.11,278.56,12415.0,278.66,278.69,278.11,278.56,12415.0
2020-08-31 14:30:00,278.56,278.79,278.3,278.73,13078.0,278.56,278.79,278.3,278.73,13078.0
2020-08-31 14:40:00,278.73,278.91,278.46,278.54,11114.0,278.73,278.91,278.46,278.54,11114.0
2020-08-31 14:50:00,278.62,279.37,278.57,279.13,12489.0,278.62,279.37,278.57,279.13,12489.0
2020-08-31 15:00:00,279.08,279.49,278.68,279.36,36124.0,279.08,279.49,278.68,279.36,36124.0
2020-08-31 15:10:00,279.29,279.31,278.82,278.82,17416.0,279.29,279.31,278.82,278.82,17416.0
2020-08-31 15:20:00,278.73,279.06,278.59,279.05,22975.0,278.73,279.06,278.59,279.05,22975.0
2020-08-31 15:30:00,279.06,279.06,278.43,278.72,25362.0,279.06,279.06,278.43,278.72,25362.0
2020-08-31 15:40:00,278.73,279.62,278.51,279.35,37151.0,278.73,279.62,278.51,279.35,37151.0
2020-08-31 15:50:00,279.22,279.74,278.86,278.86,96503.0,279.22,279.74,278.86,278.86,96503.0
2020-09-01 09:30:00,277.87,279.96,277.51,279.12,52632.0,277.87,279.96,277.51,279.12,52632.0
2020-09-01 09:40:00,278.98,279.4,277.33,278.22,36946.0,278.98,279.4,277.33,278.22,36946.0
2020-09-01 09:50:00,278.19,278.27,276.44,277.19,21425.0,278.19,278.27,276.44,277.19,21425.0
2020-09-01 10:00:00,277.43,277.65,275.35,276.41,24021.0,277.43,277.65,275.35,276.41,24021.0
2020-09-01 10:10:00,276.27,277.14,275.64,276.22,21667.0,276.27,277.14,275.64,276.22,21667.0
2020-09-01 10:20:00,276.31,276.51,275.6,276.4,13560.0,276.31,276.51,275.6,276.4,13560.0
2020-09-01 10:30:00,276.2,276.49,275.26,275.92,23215.0,276.2,276.49,275.26,275.92,23215.0
2020-09-01 10:40:00,275.68,275.77,274.67,275.09,49691.0,275.68,275.77,274.67,275.09,49691.0
2020-09-01 10:50:00,275.12,275.24,274.28,274.33,19133.0,275.12,275.24,274.28,274.33,19133.0
2020-09-01 11:00:00,274.7,275.12,274.08,274.14,25345.0,274.7,275.12,274.08,274.14,25345.0
2020-09-01 11:10:00,274.12,274.63,273.65,274.16,25487.0,274.12,274.63,273.65,274.16,25487.0
2020-09-01 11:20:00,274.05,274.44,273.09,274.44,32406.0,274.05,274.44,273.09,274.44,32406.0
2020-09-01 11:30:00,274.64,274.64,273.48,273.98,6889.0,274.64,274.64,273.48,273.98,6889.0
2020-09-01 11:40:00,274.05,274.05,273.15,273.39,5401.0,274.05,274.05,273.15,273.39,5401.0
2020-09-01 11:50:00,273.31,273.45,272.75,272.95,9289.0,273.31,273.45,272.75,272.95,9289.0
2020-09-01 12:00:00,273.0,273.08,272.38,273.01,9520.0,273.0,273.08,272.38,273.01,9520.0
2020-09-01 12:10:00,273.09,273.14,272.79,273.12,9790.0,273.09,273.14,272.79,273.12,9790.0
2020-09-01 12:20:00,273.17,273.24,272.71,272.86,7925.0,273.17,273.24,272.71,272.86,7925.0
2020-09-01 12:30:00,272.76,272.78,272.24,272.68,7408.0,272.76,272.78,272.24,272.68,7408.0
2020-09-01 12:40:00,272.67,272.78,272.23,272.74,11999.0,272.67,272.78,272.23,272.74,11999.0
2020-09-01 12:50:00,272.72,272.82,272.36,272.73,6406.0,272.72,272.82,272.36,272.73,6406.0
2020-09-01 13:00:00,272.72,272.72,271.93,272.27,8794.0,272.72,272.72,271.93,272.27,8794.0
2020-09-01 13:10:00,272.18,272.19,271.77,272.1,7392.0,272.18,272.19,271.77,272.1,7392.0
2020-09-01 13:20:00,272.13,272.55,272.02,272.26,6881.0,272.13,272.55,272.02,272.26,6881.0
2020-09-01 13:30:00,272.24,272.41,272.11,272.3,7206.0,272.24,272.41,272.11,272.3,7206.0
2020-09-01 13:40:00,272.41,272.63,272.28,272.43,8405.0,272.41,272.63,272.28,272.43,8405.0
2020-09-01 13:50:00,272.38,272.94,272.22,272.94,6859.0,272.38,272.94,272.22,272.94,6859.0
2020-09-01 14:00:00,272.99,273.19,272.92,272.99,9308.0,272.99,273.19,272.92,272.99,9308.0
2020-09-01 14:10:00,273.03,273.05,272.59,272.92,9839.0,273.03,273.05,272.59,272.92,9839.0
2020-09-01 14:20:00,272.98,273.07,272.87,273.0,9385.0,272.98,273.07,272.87,273.0,9385.0
2020-09-01 14:30:00,272.98,273.0,272.67,272.71,7400.0,272.98,273.0,272.67,272.71,7400.0
2020-09-01 14:40:00,272.71,272.76,272.38,272.65,5166.0,272.71,272.76,272.38,272.65,5166.0
2020-09-01 14:50:00,272.59,273.25,272.57,273.17,9526.0,272.59,273.25,272.57,273.17,9526.0
2020-09-01 15:00:00,273.1,273.21,272.95,273.21,8596.0,273.1,273.21,272.95,273.21,8596.0
2020-09-01 15:10:00,273.13,273.56,273.09,273.5,11435.0,273.13,273.56,273.09,273.5,11435.0
2020-09-01 15:20:00,273.49,274.44,273.49,274.16,21024.0,273.49,274.44,273.49,274.16,21024.0
2020-09-01 15:30:00,274.07,274.85,274.07,274.63,29193.0,274.07,274.85,274.07,274.63,29193.0
2020-09-01 15:40:00,274.65,274.95,274.5,274.9,26488.0,274.65,274.95,274.5,274.9,26488.0
2020-09-01 15:50:00,274.86,275.74,274.16,275.6,89353.0,274.86,275.74,274.16,275.6,89353.0
2020-09-02 09:30:00,275.64,277.63,273.72,277.49,35640.0,275.64,277.63,273.72,277.49,35640.0
2020-09-02 09:40:00,277.28,278.49,277.28,278.26,11519.0,277.28,278.49,277.28,278.26,11519.0
2020-09-02 09:50:00,278.25,280.66,277.96,279.81,26149.0,278.25,280.66,277.96,279.81,26149.0
2020-09-02 10:00:00,280.18,280.88,278.45,278.45,32446.0,280.18,280.88,278.45,278.45,32446.0
2020-09-02 10:10:00,278.56,279.19,277.9,278.74,34113.0,278.56,279.19,277.9,278.74,34113.0
2020-09-02 10:20:00,278.72,279.74,278.53,279.55,21480.0,278.72,279.74,278.53,279.55,21480.0
2020-09-02 10:30:00,279.61,279.75,278.91,279.1,23094.0,279.61,279.75,278.91,279.1,23094.0
2020-09-02 10:40:00,279.1,279.44,278.1,279.0,14145.0,279.1,279.44,278.1,279.0,14145.0
2020-09-02 10:50:00,279.09,279.29,278.19,278.73,10094.0,279.09,279.29,278.19,278.73,10094.0
2020-09-02 11:00:00,278.74,278.74,277.43,277.93,8780.0,278.74,278.74,277.43,277.93,8780.0
2020-09-02 11:10:00,277.86,278.28,277.58,277.96,9585.0,277.86,278.28,277.58,277.96,9585.0
2020-09-02 11:20:00,278.04,278.28,277.51,278.05,7233.0,278.04,278.28,277.51,278.05,7233.0
2020-09-02 11:30:00,278.03,278.3,277.51,278.26,7971.0,278.03,278.3,277.51,278.26,7971.0
2020-09-02 11:40:00,278.15,278.37,277.32,278.26,7388.0,278.15,278.37,277.32,278.26,7388.0
2020-09-02 11:50:00,278.05,279.06,278.0,278.85,9530.0,278.05,279.06,278.0,278.85,9530.0
2020-09-02 12:00:00,278.67,278.9,278.5,278.66,6495.0,278.67,278.9,278.5,278.66,6495.0
2020-09-02 12:10:00,278.71,278.91,278.25,278.83,7639.0,278.71,278.91,278.25,278.83,7639.0
2020-09-02 12:20:00,278.85,278.94,278.6,278.82,6737.0,278.85,278.94,278.6,278.82,6737.0
2020-09-02 12:30:00,278.84,279.47,278.64,279.41,10423.0,278.84,279.47,278.64,279.41,10423.0
2020-09-02 12:40:00,279.5,280.09,279.5,280.05,11129.0,279.5,280.09,279.5,280.05,11129.0
2020-09-02 12:50:00,280.12,280.35,279.96,280.07,6651.0,280.12,280.35,279.96,280.07,6651.0
2020-09-02 13:00:00,280.1,280.86,280.06,280.6,17727.0,280.1,280.86,280.06,280.6,17727.0
2020-09-02 13:10:00,280.66,281.43,280.47,281.22,38996.0,280.66,281.43,280.47,281.22,38996.0
2020-09-02 13:20:00,281.16,281.64,280.84,280.87,15508.0,281.16,281.64,280.84,280.87,15508.0
2020-09-02 13:30:00,280.77,281.18,280.23,280.44,16676.0,280.77,281.18,280.23,280.44,16676.0
2020-09-02 13:40:00,280.44,280.89,280.4,280.71,17165.0,280.44,280.89,280.4,280.71,17165.0
2020-09-02 13:50:00,280.58,281.4,280.58,281.35,11180.0,280.58,281.4,280.58,281.35,11180.0
2020-09-02 14:00:00,281.41,281.63,280.8,281.59,13376.0,281.41,281.63,280.8,281.59,13376.0
2020-09-02 14:10:00,281.54,282.82,281.52,282.65,34301.0,281.54,282.82,281.52,282.65,34301.0
2020-09-02 14:20:00,282.65,283.36,282.64,283.04,20210.0,282.65,283.36,282.64,283.04,20210.0
2020-09-02 14:30:00,282.97,283.0,282.42,282.47,18109.0,282.97,283.0,282.42,282.47,18109.0
2020-09-02 14:40:00,282.39,282.72,282.19,282.72,10951.0,282.39,282.72,282.19,282.72,10951.0
2020-09-02 14:50:00,282.74,282.86,282.28,282.86,17468.0,282.74,282.86,282.28,282.86,17468.0
2020-09-02 15:00:00,282.97,283.0,282.38,282.55,12865.0,282.97,283.0,282.38,282.55,12865.0
2020-09-02 15:10:00,282.6,283.45,282.6,283.25,16617.0,282.6,283.45,282.6,283.25,16617.0
2020-09-02 15:20:00,283.26,283.3,282.73,282.86,24147.0,283.26,283.3,282.73,282.86,24147.0
2020-09-02 15:30:00,282.93,283.06,282.43,282.63,20764.0,282.93,283.06,282.43,282.63,20764.0
2020-09-02 15:40:00,282.64,282.8,282.45,282.8,20329.0,282.64,282.8,282.45,282.8,20329.0
2020-09-02 15:50:00,282.85,282.85,281.7,281.86,65369.0,282.85,282.85,281.7,281.86,65369.0
2020-09-03 09:30:00,281.86,281.86,279.63,280.53,30043.0,281.86,281.86,279.63,280.53,30043.0
2020-09-03 09:40:00,280.3,280.48,278.65,279.37,17755.0,280.3,280.48,278.65,279.37,17755.0
2020-09-03 09:50:00,279.38,279.84,278.3,279.84,23103.0,279.38,279.84,278.3,279.84,23103.0
2020-09-03 10:00:00,279.82,280.44,278.96,279.92,14947.0,279.82,280.44,278.96,279.92,14947.0
2020-09-03 10:10:00,280.03,280.07,279.11,279.28,39083.0,280.03,280.07,279.11,279.28,39083.0
2020-09-03 10:20:00,279.28,279.4,278.09,278.79,21518.0,279.28,279.4,278.09,278.79,21518.0
2020-09-03 10:30:00,278.58,278.72,277.37,277.63,18366.0,278.58,278.72,277.37,277.63,18366.0
2020-09-03 10:40:00,277.54,278.07,276.41,276.65,27780.0,277.54,278.07,276.41,276.65,27780.0
2020-09-03 10:50:00,276.78,277.12,275.3,275.59,41574.0,276.78,277.12,275.3,275.59,41574.0
2020-09-03 11:00:00,275.79,276.09,274.55,275.07,26172.0,275.79,276.09,274.55,275.07,26172.0
2020-09-03 11:10:00,275.16,275.39,272.95,272.95,26803.0,275.16,275.39,272.95,272.95,26803.0
2020-09-03 11:20:00,272.75,274.41,272.73,274.16,19590.0,272.75,274.41,272.73,274.16,19590.0
2020-09-03 11:30:00,273.91,274.22,272.0,273.07,16991.0,273.91,274.22,272.0,273.07,16991.0
2020-09-03 11:40:00,272.99,274.24,272.72,273.85,14160.0,272.99,274.24,272.72,273.85,14160.0
2020-09-03 11:50:00,273.82,273.87,271.64,272.03,12252.0,273.82,273.87,271.64,272.03,12252.0
2020-09-03 12:00:00,272.01,272.16,270.66,271.06,10359.0,272.01,272.16,270.66,271.06,10359.0
2020-09-03 12:10:00,271.32,271.86,270.89,271.1,6767.0,271.32,271.86,270.89,271.1,6767.0
2020-09-03 12:20:00,270.91,271.03,270.1,270.19,21440.0,270.91,271.03,270.1,270.19,21440.0
2020-09-03 12:30:00,270.11,271.06,269.31,269.96,12465.0,270.11,271.06,269.31,269.96,12465.0
2020-09-03 12:40:00,270.09,270.48,269.35,269.52,8897.0,270.09,270.48,269.35,269.52,8897.0
2020-09-03 12:50:00,269.64,270.56,269.64,269.66,7665.0,269.64,270.56,269.64,269.66,7665.0
2020-09-03 13:00:00,269.68,269.68,268.0,268.49,13756.0,269.68,269.68,268.0,268.49,13756.0
2020-09-03 13:10:00,268.57,269.07,268.29,268.29,13211.0,268.57,269.07,268.29,268.29,13211.0
2020-09-03 13:20:00,268.44,269.57,268.21,269.36,7035.0,268.44,269.57,268.21,269.36,7035.0
2020-09-03 13:30:00,269.36,269.36,268.24,268.24,21143.0,269.36,269.36,268.24,268.24,21143.0
2020-09-03 13:40:00,268.27,268.42,267.28,267.4,13154.0,268.27,268.42,267.28,267.4,13154.0
2020-09-03 13:50:00,267.46,267.67,266.97,267.18,15198.0,267.46,267.67,266.97,267.18,15198.0
2020-09-03 14:00:00,266.97,268.71,266.8,268.38,19554.0,266.97,268.71,266.8,268.38,19554.0
2020-09-03 14:10:00,268.38,269.12,267.05,267.41,12080.0,268.38,269.12,267.05,267.41,12080.0
2020-09-03 14:20:00,267.72,267.74,266.66,267.13,13688.0,267.72,267.74,266.66,267.13,13688.0
2020-09-03 14:30:00,266.96,268.81,266.96,268.42,12369.0,266.96,268.81,266.96,268.42,12369.0
2020-09-03 14:40:00,268.38,268.66,268.06,268.06,7067.0,268.38,268.66,268.06,268.06,7067.0
2020-09-03 14:50:00,268.03,268.29,266.66,266.66,11966.0,268.03,268.29,266.66,266.66,11966.0
2020-09-03 15:00:00,267.09,267.09,266.0,266.34,10300.0,267.09,267.09,266.0,266.34,10300.0
2020-09-03 15:10:00,266.19,266.71,265.97,266.25,13001.0,266.19,266.71,265.97,266.25,13001.0
2020-09-03 15:20:00,266.08,266.18,265.25,265.48,19419.0,266.08,266.18,265.25,265.48,19419.0
2020-09-03 15:30:00,265.51,266.95,265.41,266.21,22149.0,265.51,266.95,265.41,266.21,22149.0
2020-09-03 15:40:00,266.04,266.68,265.91,266.06,27458.0,266.04,266.68,265.91,266.06,27458.0
2020-09-03 15:50:00,265.94,267.96,265.7,267.42,104714.0,265.94,267.96,265.7,267.42,104714.0
2020-09-04 09:30:00,268.33,269.91,266.12,267.49,40876.0,268.33,269.91,266.12,267.49,40876.0
2020-09-04 09:40:00,267.51,268.61,266.0,266.81,19951.0,267.51,268.61,266.0,266.81,19951.0
2020-09-04 09:50:00,266.81,267.14,264.5,266.13,34091.0,266.81,267.14,264.5,266.13,34091.0
2020-09-04 10:00:00,266.01,267.66,265.81,267.18,21901.0,266.01,267.66,265.81,267.18,21901.0
2020-09-04 10:10:00,267.21,267.61,265.45,265.89,21334.0,267.21,267.61,265.45,265.89,21334.0
2020-09-04 10:20:00,265.61,267.14,264.63,264.69,30192.0,265.61,267.14,264.63,264.69,30192.0
2020-09-04 10:30:00,264.68,265.75,263.92,265.45,29833.0,264.68,265.75,263.92,265.45,29833.0
2020-09-04 10:40:00,265.53,265.71,263.34,265.71,25676.0,265.53,265.71,263.34,265.71,25676.0
2020-09-04 10:50:00,265.73,268.9,264.84,268.25,26076.0,265.73,268.9,264.84,268.25,26076.0
2020-09-04 11:00:00,268.68,268.68,266.25,266.4,13491.0,268.68,268.68,266.25,266.4,13491.0
2020-09-04 11:10:00,266.26,267.4,265.35,265.96,20561.0,266.26,267.4,265.35,265.96,20561.0
2020-09-04 11:20:00,266.43,266.5,263.92,264.55,16933.0,266.43,266.5,263.92,264.55,16933.0
2020-09-04 11:30:00,264.4,267.73,264.28,267.17,12225.0,264.4,267.73,264.28,267.17,12225.0
2020-09-04 11:40:00,267.17,267.56,265.97,266.88,14839.0,267.17,267.56,265.97,266.88,14839.0
2020-09-04 11:50:00,266.75,267.41,266.24,266.67,20194.0,266.75,267.41,266.24,266.67,20194.0
2020-09-04 12:00:00,266.69,266.92,265.14,265.18,11461.0,266.69,266.92,265.14,265.18,11461.0
2020-09-04 12:10:00,265.45,265.86,264.19,264.7,23793.0,265.45,265.86,264.19,264.7,23793.0
2020-09-04 12:20:00,264.63,265.5,264.63,265.36,17045.0,264.63,265.5,264.63,265.36,17045.0
2020-09-04 12:30:00,265.62,266.0,264.82,265.34,13800.0,265.62,266.0,264.82,265.34,13800.0
2020-09-04 12:40:00,265.22,265.66,264.28,264.44,15286.0,265.22,265.66,264.28,264.44,15286.0
2020-09-04 12:50:00,264.37,265.14,264.15,264.94,17540.0,264.37,265.14,264.15,264.94,17540.0
2020-09-04 13:00:00,264.88,264.88,263.5,263.89,20190.0,264.88,264.88,263.5,263.89,20190.0
2020-09-04 13:10:00,263.92,264.29,263.01,263.05,20213.0,263.92,264.29,263.01,263.05,20213.0
2020-09-04 13:20:00,263.1,264.2,263.08,263.74,12921.0,263.1,264.2,263.08,263.74,12921.0
2020-09-04 13:30:00,263.61,264.7,263.14,264.53,15683.0,263.61,264.7,263.14,264.53,15683.0
2020-09-04 13:40:00,264.69,265.15,264.11,264.74,12491.0,264.69,265.15,264.11,264.74,12491.0
2020-09-04 13:50:00,264.59,265.41,264.07,265.08,12655.0,264.59,265.41,264.07,265.08,12655.0
2020-09-04 14:00:00,265.03,265.37,264.46,264.95,7386.0,265.03,265.37,264.46,264.95,7386.0
2020-09-04 14:10:00,264.94,265.53,264.75,265.18,13118.0,264.94,265.53,264.75,265.18,13118.0
2020-09-04 14:20:00,265.09,265.92,264.85,265.85,9930.0,265.09,265.92,264.85,265.85,9930.0
2020-09-04 14:30:00,265.86,266.41,265.79,266.41,12255.0,265.86,266.41,265.79,266.41,12255.0
2020-09-04 14:40:00,266.56,268.19,266.56,267.48,15849.0,266.56,268.19,266.56,267.48,15849.0
2020-09-04 14:50:00,267.35,268.05,266.77,267.75,9357.0,267.35,268.05,266.77,267.75,9357.0
2020-09-04 15:00:00,267.64,267.98,266.74,267.55,16140.0,267.64,267.98,266.74,267.55,16140.0
2020-09-04 15:10:00,267.59,268.04,266.89,267.66,10212.0,267.59,268.04,266.89,267.66,10212.0
2020-09-04 15:20:00,267.82,268.81,267.82,268.65,20808.0,267.82,268.81,267.82,268.65,20808.0
2020-09-04 15:30:00,268.52,268.89,267.02,267.41,17487.0,268.52,268.89,267.02,267.41,17487.0
2020-09-04 15:40:00,267.53,267.53,265.86,265.92,28869.0,267.53,267.53,265.86,265.92,28869.0
2020-09-04 15:50:00,265.73,267.14,265.16,266.51,51540.0,265.73,267.14,265.16,266.51,51540.0
2020-09-08 09:30:00,263.62,263.62,258.86,263.15,69384.0,263.62,263.62,258.86,263.15,69384.0
2020-09-08 09:40:00,262.95,262.95,260.5,261.3,15618.0,262.95,262.95,260.5,261.3,15618.0
2020-09-08 09:50:00,261.17,264.57,261.17,264.49,22135.0,261.17,264.57,261.17,264.49,22135.0
2020-09-08 10:00:00,264.67,264.84,262.14,263.78,12197.0,264.67,264.84,262.14,263.78,12197.0
2020-09-08 10:10:00,263.63,263.74,262.74,262.95,20417.0,263.63,263.74,262.74,262.95,20417.0
2020-09-08 10:20:00,262.87,263.31,262.23,262.94,14221.0,262.87,263.31,262.23,262.94,14221.0
2020-09-08 10:30:00,262.64,263.5,261.64,262.26,8339.0,262.64,263.5,261.64,262.26,8339.0
2020-09-08 10:40:00,262.16,262.27,259.82,260.12,19325.0,262.16,262.27,259.82,260.12,19325.0
2020-09-08 10:50:00,260.13,261.09,260.11,260.32,9622.0,260.13,261.09,260.11,260.32,9622.0
2020-09-08 11:00:00,260.31,260.65,259.82,260.4,11593.0,260.31,260.65,259.82,260.4,11593.0
2020-09-08 11:10:00,260.94,261.3,260.14,260.6,6689.0,260.94,261.3,260.14,260.6,6689.0
2020-09-08 11:20:00,260.52,260.52,259.39,259.84,17686.0,260.52,260.52,259.39,259.84,17686.0
2020-09-08 11:30:00,259.67,259.84,258.0,258.42,19897.0,259.67,259.84,258.0,258.42,19897.0
2020-09-08 11:40:00,258.47,259.46,258.05,259.23,9694.0,258.47,259.46,258.05,259.23,9694.0
2020-09-08 11:50:00,259.5,259.5,258.03,259.26,10221.0,259.5,259.5,258.03,259.26,10221.0
2020-09-08 12:00:00,259.21,259.42,258.92,259.29,4928.0,259.21,259.42,258.92,259.29,4928.0
2020-09-08 12:10:00,259.33,259.49,258.35,258.43,8642.0,259.33,259.49,258.35,258.43,8642.0
2020-09-08 12:20:00,258.5,259.2,258.26,258.63,14533.0,258.5,259.2,258.26,258.63,14533.0
2020-09-08 12:30:00,258.63,258.81,258.28,258.62,5636.0,258.63,258.81,258.28,258.62,5636.0
2020-09-08 12:40:00,258.53,259.65,258.12,259.65,6686.0,258.53,259.65,258.12,259.65,6686.0
2020-09-08 12:50:00,259.91,259.91,259.47,259.88,5390.0,259.91,259.91,259.47,259.88,5390.0
2020-09-08 13:00:00,259.81,260.22,259.64,259.7,5789.0,259.81,260.22,259.64,259.7,5789.0
2020-09-08 13:10:00,259.54,260.96,259.54,260.87,12918.0,259.54,260.96,259.54,260.87,12918.0
2020-09-08 13:20:00,260.78,261.61,260.6,261.46,4350.0,260.78,261.61,260.6,261.46,4350.0
2020-09-08 13:30:00,261.38,261.91,261.23,261.85,6776.0,261.38,261.91,261.23,261.85,6776.0
2020-09-08 13:40:00,262.06,262.47,261.93,262.46,5876.0,262.06,262.47,261.93,262.46,5876.0
2020-09-08 13:50:00,262.36,262.91,262.36,262.72,7430.0,262.36,262.91,262.36,262.72,7430.0
2020-09-08 14:00:00,262.9,263.19,262.12,262.17,19465.0,262.9,263.19,262.12,262.17,19465.0
2020-09-08 14:10:00,262.23,262.25,260.74,260.81,10098.0,262.23,262.25,260.74,260.81,10098.0
2020-09-08 14:20:00,260.83,260.97,260.19,260.28,11336.0,260.83,260.97,260.19,260.28,11336.0
2020-09-08 14:30:00,260.32,260.43,259.65,259.86,10103.0,260.32,260.43,259.65,259.86,10103.0
2020-09-08 14:40:00,259.93,259.98,259.04,259.53,16229.0,259.93,259.98,259.04,259.53,16229.0
2020-09-08 14:50:00,259.35,260.12,258.68,259.86,10231.0,259.35,260.12,258.68,259.86,10231.0
2020-09-08 15:00:00,259.74,259.74,258.64,259.11,13893.0,259.74,259.74,258.64,259.11,13893.0
2020-09-08 15:10:00,259.33,259.63,258.61,259.07,16619.0,259.33,259.63,258.61,259.07,16619.0
2020-09-08 15:20:00,259.19,259.72,258.95,259.72,15187.0,259.19,259.72,258.95,259.72,15187.0
2020-09-08 15:30:00,259.66,260.01,259.0,259.57,23803.0,259.66,260.01,259.0,259.57,23803.0
2020-09-08 15:40:00,259.59,259.75,258.45,259.59,31631.0,259.59,259.75,258.45,259.59,31631.0
2020-09-08 15:50:00,259.51,259.51,258.13,258.75,108955.0,259.51,259.51,258.13,258.75,108955.0
2020-09-09 09:30:00,261.03,262.64,259.04,259.3,66648.0,261.03,262.64,259.04,259.3,66648.0
2020-09-09 09:40:00,259.57,261.36,259.21,260.25,17857.0,259.57,261.36,259.21,260.25,17857.0
2020-09-09 09:50:00,260.57,261.5,259.51,261.5,27948.0,260.57,261.5,259.51,261.5,27948.0
2020-09-09 10:00:00,261.54,262.34,260.17,260.17,25236.0,261.54,262.34,260.17,260.17,25236.0
2020-09-09 10:10:00,260.53,261.09,259.78,260.21,36061.0,260.53,261.09,259.78,260.21,36061.0
2020-09-09 10:20:00,260.1,261.69,260.1,261.34,17550.0,260.1,261.69,260.1,261.34,17550.0
2020-09-09 10:30:00,261.31,262.26,260.83,262.22,19046.0,261.31,262.26,260.83,262.22,19046.0
2020-09-09 10:40:00,262.22,262.93,261.98,262.42,24506.0,262.22,262.93,261.98,262.42,24506.0
2020-09-09 10:50:00,262.62,262.68,262.02,262.32,17989.0,262.62,262.68,262.02,262.32,17989.0
2020-09-09 11:00:00,262.43,262.6,261.58,261.58,8533.0,262.43,262.6,261.58,261.58,8533.0
2020-09-09 11:10:00,261.54,261.64,260.46,260.7,25554.0,261.54,261.64,260.46,260.7,25554.0
2020-09-09 11:20:00,261.01,262.48,261.01,261.29,73910.0,261.01,262.48,261.01,261.29,73910.0
2020-09-09 11:30:00,261.35,261.85,261.01,261.24,36304.0,261.35,261.85,261.01,261.24,36304.0
2020-09-09 11:40:00,261.2,261.49,260.83,261.19,35033.0,261.2,261.49,260.83,261.19,35033.0
2020-09-09 11:50:00,261.19,261.29,260.75,261.09,20466.0,261.19,261.29,260.75,261.09,20466.0
2020-09-09 12:00:00,261.19,261.29,260.75,261.15,17779.0,261.19,261.29,260.75,261.15,17779.0
2020-09-09 12:10:00,261.14,261.3,261.0,261.11,26478.0,261.14,261.3,261.0,261.11,26478.0
2020-09-09 12:20:00,261.3,261.42,260.93,261.12,23160.0,261.3,261.42,260.93,261.12,23160.0
2020-09-09 12:30:00,261.11,261.33,260.98,261.0,26113.0,261.11,261.33,260.98,261.0,26113.0
2020-09-09 12:40:00,261.12,262.25,260.97,262.25,28329.0,261.12,262.25,260.97,262.25,28329.0
2020-09-09 12:50:00,262.25,263.46,262.07,263.39,13570.0,262.25,263.46,262.07,263.39,13570.0
2020-09-09 13:00:00,263.46,264.36,263.43,263.79,12843.0,263.46,264.36,263.43,263.79,12843.0
2020-09-09 13:10:00,263.88,264.22,263.67,263.69,13888.0,263.88,264.22,263.67,263.69,13888.0
2020-09-09 13:20:00,263.69,263.92,263.28,263.44,12158.0,263.69,263.92,263.28,263.44,12158.0
2020-09-09 13:30:00,263.38,263.4,262.32,262.69,30609.0,263.38,263.4,262.32,262.69,30609.0
2020-09-09 13:40:00,262.7,263.03,262.58,262.9,15374.0,262.7,263.03,262.58,262.9,15374.0
2020-09-09 13:50:00,262.83,263.18,262.34,262.37,18731.0,262.83,263.18,262.34,262.37,18731.0
2020-09-09 14:00:00,262.57,262.87,262.03,262.78,23991.0,262.57,262.87,262.03,262.78,23991.0
2020-09-09 14:10:00,262.88,263.24,262.74,263.03,20016.0,262.88,263.24,262.74,263.03,20016.0
2020-09-09 14:20:00,263.06,263.09,262.59,262.76,10406.0,263.06,263.09,262.59,262.76,10406.0
2020-09-09 14:30:00,262.83,263.34,262.77,263.05,41973.0,262.83,263.34,262.77,263.05,41973.0
2020-09-09 14:40:00,262.94,263.32,262.48,262.48,52395.0,262.94,263.32,262.48,262.48,52395.0
2020-09-09 14:50:00,262.55,264.02,262.43,263.49,42539.0,262.55,264.02,262.43,263.49,42539.0
2020-09-09 15:00:00,263.53,263.7,263.15,263.25,29295.0,263.53,263.7,263.15,263.25,29295.0
2020-09-09 15:10:00,263.21,263.67,262.94,263.56,34695.0,263.21,263.67,262.94,263.56,34695.0
2020-09-09 15:20:00,263.59,263.71,263.19,263.54,21359.0,263.59,263.71,263.19,263.54,21359.0
2020-09-09 15:30:00,263.57,264.35,263.44,263.53,40341.0,263.57,264.35,263.44,263.53,40341.0
2020-09-09 15:40:00,263.59,263.97,263.06,263.18,25155.0,263.59,263.97,263.06,263.18,25155.0
2020-09-09 15:50:00,263.15,264.22,262.67,263.04,88315.0,263.15,264.22,262.67,263.04,88315.0
2020-09-10 09:30:00,262.95,263.59,261.72,262.95,52326.0,262.95,263.59,261.72,262.95,52326.0
2020-09-10 09:40:00,263.0,263.12,261.41,261.52,29819.0,263.0,263.12,261.41,261.52,29819.0
2020-09-10 09:50:00,261.51,263.43,261.5,262.86,10289.0,261.51,263.43,261.5,262.86,10289.0
2020-09-10 10:00:00,263.05,263.18,262.38,263.03,18507.0,263.05,263.18,262.38,263.03,18507.0
2020-09-10 10:10:00,263.02,263.27,262.78,262.87,25059.0,263.02,263.27,262.78,262.87,25059.0
2020-09-10 10:20:00,262.64,262.73,261.45,261.97,7641.0,262.64,262.73,261.45,261.97,7641.0
2020-09-10 10:30:00,262.0,263.06,261.95,262.95,5109.0,262.0,263.06,261.95,262.95,5109.0
2020-09-10 10:40:00,262.9,263.0,261.14,261.25,7365.0,262.9,263.0,261.14,261.25,7365.0
2020-09-10 10:50:00,261.18,261.67,260.16,260.25,10313.0,261.18,261.67,260.16,260.25,10313.0
2020-09-10 11:00:00,260.24,260.4,259.64,260.07,9356.0,260.24,260.4,259.64,260.07,9356.0
2020-09-10 11:10:00,259.92,260.95,259.9,260.64,6804.0,259.92,260.95,259.9,260.64,6804.0
2020-09-10 11:20:00,260.83,261.3,260.58,261.29,7683.0,260.83,261.3,260.58,261.29,7683.0
2020-09-10 11:30:00,261.26,261.37,260.81,260.98,3489.0,261.26,261.37,260.81,260.98,3489.0
2020-09-10 11:40:00,261.22,261.45,261.05,261.45,4963.0,261.22,261.45,261.05,261.45,4963.0
2020-09-10 11:50:00,261.48,261.48,260.35,260.39,7524.0,261.48,261.48,260.35,260.39,7524.0
2020-09-10 12:00:00,260.4,260.91,259.88,260.3,10125.0,260.4,260.91,259.88,260.3,10125.0
2020-09-10 12:10:00,260.39,261.1,260.14,260.65,11589.0,260.39,261.1,260.14,260.65,11589.0
2020-09-10 12:20:00,260.56,260.7,260.38,260.47,13357.0,260.56,260.7,260.38,260.47,13357.0
2020-09-10 12:30:00,260.36,260.58,259.5,259.51,39229.0,260.36,260.58,259.5,259.51,39229.0
2020-09-10 12:40:00,259.63,260.01,259.5,259.87,7253.0,259.63,260.01,259.5,259.87,7253.0
2020-09-10 12:50:00,259.8,260.75,259.79,260.75,8886.0,259.8,260.75,259.79,260.75,8886.0
2020-09-10 13:00:00,260.92,261.66,260.76,261.24,13254.0,260.92,261.66,260.76,261.24,13254.0
2020-09-10 13:10:00,261.2,261.29,260.6,260.91,5755.0,261.2,261.29,260.6,260.91,5755.0
2020-09-10 13:20:00,260.88,261.03,259.97,260.1,10859.0,260.88,261.03,259.97,260.1,10859.0
2020-09-10 13:30:00,260.05,260.54,259.64,259.81,7418.0,260.05,260.54,259.64,259.81,7418.0
2020-09-10 13:40:00,259.71,260.19,259.59,260.04,5646.0,259.71,260.19,259.59,260.04,5646.0
2020-09-10 13:50:00,260.03,260.03,259.27,259.38,12568.0,260.03,260.03,259.27,259.38,12568.0
2020-09-10 14:00:00,259.26,259.77,259.24,259.75,10100.0,259.26,259.77,259.24,259.75,10100.0
2020-09-10 14:10:00,259.77,260.26,258.15,258.24,16921.0,259.77,260.26,258.15,258.24,16921.0
2020-09-10 14:20:00,258.38,258.53,255.86,255.86,18319.0,258.38,258.53,255.86,255.86,18319.0
2020-09-10 14:30:00,256.11,257.07,255.8,256.55,12153.0,256.11,257.07,255.8,256.55,12153.0
2020-09-10 14:40:00,256.6,256.92,255.65,256.92,17143.0,256.6,256.92,255.65,256.92,17143.0
2020-09-10 14:50:00,257.0,257.01,256.09,256.73,21901.0,257.0,257.01,256.09,256.73,21901.0
2020-09-10 15:00:00,256.75,257.29,254.75,254.95,20772.0,256.75,257.29,254.75,254.95,20772.0
2020-09-10 15:10:00,254.85,255.43,254.13,254.4,22666.0,254.85,255.43,254.13,254.4,22666.0
2020-09-10 15:20:00,254.49,255.02,253.97,255.0,22982.0,254.49,255.02,253.97,255.0,22982.0
2020-09-10 15:30:00,254.86,255.53,254.52,255.48,33516.0,254.86,255.53,254.52,255.48,33516.0
2020-09-10 15:40:00,255.56,256.29,254.89,255.41,29870.0,255.56,256.29,254.89,255.41,29870.0
2020-09-10 15:50:00,255.11,256.36,254.8,255.51,101940.0,255.11,256.36,254.8,255.51,101940.0
2020-09-11 09:30:00,257.84,260.27,257.82,258.51,32126.0,257.84,260.27,257.82,258.51,32126.0
2020-09-11 09:40:00,258.68,260.22,257.79,259.94,14802.0,258.68,260.22,257.79,259.94,14802.0
2020-09-11 09:50:00,259.97,261.35,258.03,258.99,52862.0,259.97,261.35,258.03,258.99,52862.0
2020-09-11 10:00:00,258.97,259.69,258.67,259.13,22392.0,258.97,259.69,258.67,259.13,22392.0
2020-09-11 10:10:00,259.09,259.8,258.51,259.76,15855.0,259.09,259.8,258.51,259.76,15855.0
2020-09-11 10:20:00,259.77,260.87,259.49,260.66,18309.0,259.77,260.87,259.49,260.66,18309.0
2020-09-11 10:30:00,260.69,260.81,259.75,260.09,8948.0,260.69,260.81,259.75,260.09,8948.0
2020-09-11 10:40:00,259.93,260.94,259.92,260.85,11487.0,259.93,260.94,259.92,260.85,11487.0
2020-09-11 10:50:00,260.86,261.46,260.57,260.61,15994.0,260.86,261.46,260.57,260.61,15994.0
2020-09-11 11:00:00,260.59,262.08,260.26,262.01,14628.0,260.59,262.08,260.26,262.01,14628.0
2020-09-11 11:10:00,262.06,262.07,260.9,261.51,10683.0,262.06,262.07,260.9,261.51,10683.0
2020-09-11 11:20:00,261.73,261.74,260.05,260.53,17138.0,261.73,261.74,260.05,260.53,17138.0
2020-09-11 11:30:00,260.6,260.6,259.07,259.62,20517.0,260.6,260.6,259.07,259.62,20517.0
2020-09-11 11:40:00,259.69,260.24,259.35,260.2,10265.0,259.69,260.24,259.35,260.2,10265.0
2020-09-11 11:50:00,260.14,260.37,259.07,259.07,13145.0,260.14,260.37,259.07,259.07,13145.0
2020-09-11 12:00:00,259.21,260.01,258.94,259.73,11184.0,259.21,260.01,258.94,259.73,11184.0
2020-09-11 12:10:00,259.65,259.69,259.0,259.5,6674.0,259.65,259.69,259.0,259.5,6674.0
2020-09-11 12:20:00,259.73,259.99,259.1,259.18,6871.0,259.73,259.99,259.1,259.18,6871.0
2020-09-11 12:30:00,259.0,259.02,258.15,258.3,12865.0,259.0,259.02,258.15,258.3,12865.0
2020-09-11 12:40:00,258.42,258.83,257.99,258.63,11155.0,258.42,258.83,257.99,258.63,11155.0
2020-09-11 12:50:00,258.68,258.87,257.72,257.76,7854.0,258.68,258.87,257.72,257.76,7854.0
2020-09-11 13:00:00,257.82,257.95,257.09,257.46,7525.0,257.82,257.95,257.09,257.46,7525.0
2020-09-11 13:10:00,257.38,257.68,256.93,257.56,8350.0,257.38,257.68,256.93,257.56,8350.0
2020-09-11 13:20:00,257.54,257.54,256.61,256.81,5089.0,257.54,257.54,256.61,256.81,5089.0
2020-09-11 13:30:00,256.69,257.21,255.89,256.83,29854.0,256.69,257.21,255.89,256.83,29854.0
2020-09-11 13:40:00,256.75,257.33,256.59,257.14,7502.0,256.75,257.33,256.59,257.14,7502.0
2020-09-11 13:50:00,257.1,257.53,255.89,255.98,10145.0,257.1,257.53,255.89,255.98,10145.0
2020-09-11 14:00:00,256.17,257.19,255.76,257.03,8722.0,256.17,257.19,255.76,257.03,8722.0
2020-09-11 14:10:00,257.11,257.64,256.99,257.32,11124.0,257.11,257.64,256.99,257.32,11124.0
2020-09-11 14:20:00,257.21,257.76,256.99,257.35,9716.0,257.21,257.76,256.99,257.35,9716.0
2020-09-11 14:30:00,257.29,258.26,257.29,258.24,17910.0,257.29,258.26,257.29,258.24,17910.0
2020-09-11 14:40:00,258.26,258.55,257.83,258.17,12880.0,258.26,258.55,257.83,258.17,12880.0
2020-09-11 14:50:00,258.36,258.45,257.6,257.89,10312.0,258.36,258.45,257.6,257.89,10312.0
2020-09-11 15:00:00,257.83,257.87,256.82,257.0,11251.0,257.83,257.87,256.82,257.0,11251.0
2020-09-11 15:10:00,256.86,258.44,256.83,258.34,20910.0,256.86,258.44,256.83,258.34,20910.0
2020-09-11 15:20:00,258.26,259.26,258.26,259.07,28880.0,258.26,259.26,258.26,259.07,28880.0
2020-09-11 15:30:00,259.22,259.7,258.25,258.44,18702.0,259.22,259.7,258.25,258.44,18702.0
2020-09-11 15:40:00,258.54,258.88,257.64,257.86,35278.0,258.54,258.88,257.64,257.86,35278.0
2020-09-11 15:50:00,257.8,258.22,257.27,258.13,71814.0,257.8,258.22,257.27,258.13,71814.0
2020-09-14 09:30:00,261.24,263.31,260.87,262.56,23635.0,261.24,263.31,260.87,262.56,23635.0
2020-09-14 09:40:00,262.56,264.23,262.24,263.13,21709.0,262.56,264.23,262.24,263.13,21709.0
2020-09-14 09:50:00,263.01,263.26,261.6,263.0,19378.0,263.01,263.26,261.6,263.0,19378.0
2020-09-14 10:00:00,263.28,264.76,263.0,264.34,14148.0,263.28,264.76,263.0,264.34,14148.0
2020-09-14 10:10:00,264.36,264.97,263.58,264.73,19678.0,264.36,264.97,263.58,264.73,19678.0
2020-09-14 10:20:00,264.65,265.21,264.56,264.6,15822.0,264.65,265.21,264.56,264.6,15822.0
2020-09-14 10:30:00,264.69,265.32,263.88,265.21,15084.0,264.69,265.32,263.88,265.21,15084.0
2020-09-14 10:40:00,265.09,266.14,264.84,266.12,11947.0,265.09,266.14,264.84,266.12,11947.0
2020-09-14 10:50:00,266.07,267.38,265.83,267.21,16319.0,266.07,267.38,265.83,267.21,16319.0
2020-09-14 11:00:00,267.25,267.25,266.22,266.46,8445.0,267.25,267.25,266.22,266.46,8445.0
2020-09-14 11:10:00,266.44,266.87,265.67,266.87,12783.0,266.44,266.87,265.67,266.87,12783.0
2020-09-14 11:20:00,266.9,267.74,266.86,267.51,10406.0,266.9,267.74,266.86,267.51,10406.0
2020-09-14 11:30:00,267.54,268.26,267.47,268.2,9450.0,267.54,268.26,267.47,268.2,9450.0
2020-09-14 11:40:00,268.21,268.4,267.45,267.45,6925.0,268.21,268.4,267.45,267.45,6925.0
2020-09-14 11:50:00,267.49,267.85,267.05,267.46,2922.0,267.49,267.85,267.05,267.46,2922.0
2020-09-14 12:00:00,267.32,267.75,267.24,267.67,13872.0,267.32,267.75,267.24,267.67,13872.0
2020-09-14 12:10:00,267.84,267.89,266.84,266.84,2750.0,267.84,267.89,266.84,266.84,2750.0
2020-09-14 12:20:00,267.0,267.11,266.8,266.8,5493.0,267.0,267.11,266.8,266.8,5493.0
2020-09-14 12:30:00,266.91,266.96,266.28,266.4,10128.0,266.91,266.96,266.28,266.4,10128.0
2020-09-14 12:40:00,266.56,266.84,266.44,266.61,2708.0,266.56,266.84,266.44,266.61,2708.0
2020-09-14 12:50:00,266.55,266.8,266.15,266.53,4744.0,266.55,266.8,266.15,266.53,4744.0
2020-09-14 13:00:00,266.63,266.75,265.84,266.21,44884.0,266.63,266.75,265.84,266.21,44884.0
2020-09-14 13:10:00,266.32,266.61,265.43,265.56,7252.0,266.32,266.61,265.43,265.56,7252.0
2020-09-14 13:20:00,265.59,265.74,265.25,265.56,2946.0,265.59,265.74,265.25,265.56,2946.0
2020-09-14 13:30:00,265.69,265.89,265.1,265.75,6315.0,265.69,265.89,265.1,265.75,6315.0
2020-09-14 13:40:00,265.88,266.25,265.86,266.09,8985.0,265.88,266.25,265.86,266.09,8985.0
2020-09-14 13:50:00,266.05,266.25,265.83,265.86,15666.0,266.05,266.25,265.83,265.86,15666.0
2020-09-14 14:00:00,265.76,265.77,265.0,265.65,8290.0,265.76,265.77,265.0,265.65,8290.0
2020-09-14 14:10:00,265.66,265.82,265.3,265.37,10127.0,265.66,265.82,265.3,265.37,10127.0
2020-09-14 14:20:00,265.51,265.75,264.61,264.97,10004.0,265.51,265.75,264.61,264.97,10004.0
2020-09-14 14:30:00,265.01,265.23,264.55,264.87,35963.0,265.01,265.23,264.55,264.87,35963.0
2020-09-14 14:40:00,264.91,265.15,264.25,265.15,7290.0,264.91,265.15,264.25,265.15,7290.0
2020-09-14 14:50:00,264.98,265.11,264.01,264.74,8000.0,264.98,265.11,264.01,264.74,8000.0
2020-09-14 15:00:00,264.76,264.89,264.36,264.82,2800.0,264.76,264.89,264.36,264.82,2800.0
2020-09-14 15:10:00,264.64,264.64,263.79,264.22,14517.0,264.64,264.64,263.79,264.22,14517.0
2020-09-14 15:20:00,264.08,264.16,263.65,264.06,14709.0,264.08,264.16,263.65,264.06,14709.0
2020-09-14 15:30:00,264.33,265.15,264.11,264.96,14973.0,264.33,265.15,264.11,264.96,14973.0
2020-09-14 15:40:00,264.94,265.55,264.76,265.54,35424.0,264.94,265.55,264.76,265.54,35424.0
2020-09-14 15:50:00,265.52,265.52,264.18,264.8,91908.0,265.52,265.52,264.18,264.8,91908.0
2020-09-15 09:30:00,266.77,267.05,264.33,264.68,31265.0,266.77,267.05,264.33,264.68,31265.0
2020-09-15 09:40:00,265.11,266.68,264.23,266.17,21532.0,265.11,266.68,264.23,266.17,21532.0
2020-09-15 09:50:00,266.3,266.3,265.43,265.95,12943.0,266.3,266.3,265.43,265.95,12943.0
2020-09-15 10:00:00,265.89,266.11,265.56,266.04,23260.0,265.89,266.11,265.56,266.04,23260.0
2020-09-15 10:10:00,266.1,266.5,265.62,265.93,17553.0,266.1,266.5,265.62,265.93,17553.0
2020-09-15 10:20:00,265.65,266.24,265.52,265.75,12675.0,265.65,266.24,265.52,265.75,12675.0
2020-09-15 10:30:00,265.95,266.56,265.86,265.94,21428.0,265.95,266.56,265.86,265.94,21428.0
2020-09-15 10:40:00,265.87,266.31,265.41,265.87,14376.0,265.87,266.31,265.41,265.87,14376.0
2020-09-15 10:50:00,265.86,266.5,265.71,266.1,8989.0,265.86,266.5,265.71,266.1,8989.0
2020-09-15 11:00:00,266.16,266.67,266.15,266.43,10839.0,266.16,266.67,266.15,266.43,10839.0
2020-09-15 11:10:00,266.53,266.74,265.91,266.33,14620.0,266.53,266.74,265.91,266.33,14620.0
2020-09-15 11:20:00,266.53,266.98,266.43,266.98,11997.0,266.53,266.98,266.43,266.98,11997.0
2020-09-15 11:30:00,266.98,267.88,266.98,267.48,9163.0,266.98,267.88,266.98,267.48,9163.0
2020-09-15 11:40:00,267.47,267.54,267.03,267.07,4615.0,267.47,267.54,267.03,267.07,4615.0
2020-09-15 11:50:00,267.1,267.25,266.61,266.64,5402.0,267.1,267.25,266.61,266.64,5402.0
2020-09-15 12:00:00,266.71,267.0,266.71,266.85,9361.0,266.71,267.0,266.71,266.85,9361.0
2020-09-15 12:10:00,266.75,267.01,266.37,266.96,9342.0,266.75,267.01,266.37,266.96,9342.0
2020-09-15 12:20:00,267.05,267.05,266.72,266.99,9900.0,267.05,267.05,266.72,266.99,9900.0
2020-09-15 12:30:00,266.94,267.43,266.91,267.21,10197.0,266.94,267.43,266.91,267.21,10197.0
2020-09-15 12:40:00,267.25,267.27,266.86,266.91,7654.0,267.25,267.27,266.86,266.91,7654.0
2020-09-15 12:50:00,266.69,267.3,266.69,267.25,5199.0,266.69,267.3,266.69,267.25,5199.0
2020-09-15 13:00:00,267.2,267.71,267.07,267.45,23174.0,267.2,267.71,267.07,267.45,23174.0
2020-09-15 13:10:00,267.61,267.88,267.3,267.73,4504.0,267.61,267.88,267.3,267.73,4504.0
2020-09-15 13:20:00,267.7,267.88,267.12,267.6,7859.0,267.7,267.88,267.12,267.6,7859.0
2020-09-15 13:30:00,267.59,267.63,267.35,267.4,5857.0,267.59,267.63,267.35,267.4,5857.0
2020-09-15 13:40:00,267.33,267.33,266.68,266.76,7103.0,267.33,267.33,266.68,266.76,7103.0
2020-09-15 13:50:00,266.75,267.25,266.61,266.99,123167.0,266.75,267.25,266.61,266.99,123167.0
2020-09-15 14:00:00,266.99,267.01,266.07,266.39,16868.0,266.99,267.01,266.07,266.39,16868.0
2020-09-15 14:10:00,266.44,266.44,266.0,266.18,7271.0,266.44,266.44,266.0,266.18,7271.0
2020-09-15 14:20:00,266.3,266.41,266.11,266.41,15891.0,266.3,266.41,266.11,266.41,15891.0
2020-09-15 14:30:00,266.4,266.55,266.15,266.53,8129.0,266.4,266.55,266.15,266.53,8129.0
2020-09-15 14:40:00,266.53,266.96,266.41,266.88,11857.0,266.53,266.96,266.41,266.88,11857.0
2020-09-15 14:50:00,266.9,266.93,266.05,266.27,15657.0,266.9,266.93,266.05,266.27,15657.0
2020-09-15 15:00:00,266.3,266.42,265.64,265.91,12652.0,266.3,266.42,265.64,265.91,12652.0
2020-09-15 15:10:00,265.93,266.5,265.76,266.06,13249.0,265.93,266.5,265.76,266.06,13249.0
2020-09-15 15:20:00,265.94,266.48,265.72,266.3,119684.0,265.94,266.48,265.72,266.3,119684.0
2020-09-15 15:30:00,266.26,266.26,265.37,265.91,11686.0,266.26,266.26,265.37,265.91,11686.0
2020-09-15 15:40:00,265.88,266.13,265.64,266.03,16295.0,265.88,266.13,265.64,266.03,16295.0
2020-09-15 15:50:00,266.0,267.06,265.82,266.85,74382.0,266.0,267.06,265.82,266.85,74382.0
2020-09-16 09:30:00,270.61,271.4,269.5,270.79,38199.0,270.61,271.4,269.5,270.79,38199.0
2020-09-16 09:40:00,271.01,271.61,270.29,270.66,9748.0,271.01,271.61,270.29,270.66,9748.0
2020-09-16 09:50:00,270.53,271.27,270.37,271.0,9510.0,270.53,271.27,270.37,271.0,9510.0
2020-09-16 10:00:00,271.1,271.75,270.54,271.45,5843.0,271.1,271.75,270.54,271.45,5843.0
2020-09-16 10:10:00,271.46,272.0,270.31,270.44,22773.0,271.46,272.0,270.31,270.44,22773.0
2020-09-16 10:20:00,270.31,270.82,269.75,270.14,18730.0,270.31,270.82,269.75,270.14,18730.0
2020-09-16 10:30:00,270.15,270.15,268.88,269.94,21832.0,270.15,270.15,268.88,269.94,21832.0
2020-09-16 10:40:00,269.99,270.74,269.98,270.56,14527.0,269.99,270.74,269.98,270.56,14527.0
2020-09-16 10:50:00,270.56,271.29,269.83,271.03,34049.0,270.56,271.29,269.83,271.03,34049.0
2020-09-16 11:00:00,271.02,271.95,270.9,271.95,34897.0,271.02,271.95,270.9,271.95,34897.0
2020-09-16 11:10:00,271.7,271.74,271.35,271.51,22969.0,271.7,271.74,271.35,271.51,22969.0
2020-09-16 11:20:00,271.6,272.38,271.5,272.18,17974.0,271.6,272.38,271.5,272.18,17974.0
2020-09-16 11:30:00,272.31,273.3,272.26,273.11,17079.0,272.31,273.3,272.26,273.11,17079.0
2020-09-16 11:40:00,273.01,273.22,272.7,272.76,14975.0,273.01,273.22,272.7,272.76,14975.0
2020-09-16 11:50:00,272.77,273.23,272.42,273.17,12203.0,272.77,273.23,272.42,273.17,12203.0
2020-09-16 12:00:00,273.19,273.49,272.99,273.49,12601.0,273.19,273.49,272.99,273.49,12601.0
2020-09-16 12:10:00,273.48,273.55,272.92,273.17,16176.0,273.48,273.55,272.92,273.17,16176.0
2020-09-16 12:20:00,273.07,273.46,272.88,273.29,12247.0,273.07,273.46,272.88,273.29,12247.0
2020-09-16 12:30:00,273.35,273.35,272.75,273.11,12732.0,273.35,273.35,272.75,273.11,12732.0
2020-09-16 12:40:00,273.16,273.4,272.55,272.55,7895.0,273.16,273.4,272.55,272.55,7895.0
2020-09-16 12:50:00,272.52,272.99,272.42,272.89,11574.0,272.52,272.99,272.42,272.89,11574.0
2020-09-16 13:00:00,272.97,273.27,272.32,272.46,64022.0,272.97,273.27,272.32,272.46,64022.0
2020-09-16 13:10:00,272.41,272.59,272.03,272.23,5080.0,272.41,272.59,272.03,272.23,5080.0
2020-09-16 13:20:00,272.27,272.29,271.19,271.19,39913.0,272.27,272.29,271.19,271.19,39913.0
2020-09-16 13:30:00,271.18,271.18,270.35,270.52,5958.0,271.18,271.18,270.35,270.52,5958.0
2020-09-16 13:40:00,270.5,270.5,269.98,270.03,16146.0,270.5,270.5,269.98,270.03,16146.0
2020-09-16 13:50:00,269.9,270.82,269.78,270.81,9335.0,269.9,270.82,269.78,270.81,9335.0
2020-09-16 14:00:00,270.74,270.94,270.11,270.58,10167.0,270.74,270.94,270.11,270.58,10167.0
2020-09-16 14:10:00,270.62,271.14,270.33,270.93,40567.0,270.62,271.14,270.33,270.93,40567.0
2020-09-16 14:20:00,270.94,271.36,270.74,271.25,36953.0,270.94,271.36,270.74,271.25,36953.0
2020-09-16 14:30:00,271.28,271.45,270.71,271.06,8486.0,271.28,271.45,270.71,271.06,8486.0
2020-09-16 14:40:00,271.22,271.51,270.2,270.34,19845.0,271.22,271.51,270.2,270.34,19845.0
2020-09-16 14:50:00,270.26,270.26,269.0,269.45,9722.0,270.26,270.26,269.0,269.45,9722.0
2020-09-16 15:00:00,269.53,270.12,269.32,269.68,7107.0,269.53,270.12,269.32,269.68,7107.0
2020-09-16 15:10:00,269.53,269.79,268.73,269.79,11351.0,269.53,269.79,268.73,269.79,11351.0
2020-09-16 15:20:00,269.67,269.67,268.27,268.32,18436.0,269.67,269.67,268.27,268.32,18436.0
2020-09-16 15:30:00,268.32,268.32,267.31,267.68,28543.0,268.32,268.32,267.31,267.68,28543.0
2020-09-16 15:40:00,267.56,268.74,267.34,267.89,37575.0,267.56,268.74,267.34,267.89,37575.0
2020-09-16 15:50:00,267.89,268.27,267.54,267.68,60344.0,267.89,268.27,267.54,267.68,60344.0
2020-09-17 09:30:00,258.57,265.67,258.57,262.43,72437.0,258.57,265.67,258.57,262.43,72437.0
2020-09-17 09:40:00,262.56,264.88,261.72,263.65,43880.0,262.56,264.88,261.72,263.65,43880.0
2020-09-17 09:50:00,263.75,265.13,263.73,264.69,28115.0,263.75,265.13,263.73,264.69,28115.0
2020-09-17 10:00:00,264.73,268.43,264.4,268.36,41288.0,264.73,268.43,264.4,268.36,41288.0
2020-09-17 10:10:00,268.23,268.37,266.8,267.83,36473.0,268.23,268.37,266.8,267.83,36473.0
2020-09-17 10:20:00,267.82,268.68,267.01,268.51,18381.0,267.82,268.68,267.01,268.51,18381.0
2020-09-17 10:30:00,268.89,271.28,268.89,271.28,53460.0,268.89,271.28,268.89,271.28,53460.0
2020-09-17 10:40:00,271.38,272.75,270.91,272.61,35895.0,271.38,272.75,270.91,272.61,35895.0
2020-09-17 10:50:00,272.69,272.91,271.66,271.68,33905.0,272.69,272.91,271.66,271.68,33905.0
2020-09-17 11:00:00,271.97,272.54,271.79,272.4,25924.0,271.97,272.54,271.79,272.4,25924.0
2020-09-17 11:10:00,272.5,272.7,271.85,272.46,22933.0,272.5,272.7,271.85,272.46,22933.0
2020-09-17 11:20:00,272.54,272.64,271.63,272.2,14086.0,272.54,272.64,271.63,272.2,14086.0
2020-09-17 11:30:00,272.46,273.25,272.24,272.66,23507.0,272.46,273.25,272.24,272.66,23507.0
2020-09-17 11:40:00,272.68,272.68,271.37,271.37,11300.0,272.68,272.68,271.37,271.37,11300.0
2020-09-17 11:50:00,271.18,271.24,270.02,270.27,13194.0,271.18,271.24,270.02,270.27,13194.0
2020-09-17 12:00:00,270.25,270.7,269.93,269.96,10003.0,270.25,270.7,269.93,269.96,10003.0
2020-09-17 12:10:00,270.25,270.25,268.59,269.2,22818.0,270.25,270.25,268.59,269.2,22818.0
2020-09-17 12:20:00,269.16,269.67,268.98,269.56,10506.0,269.16,269.67,268.98,269.56,10506.0
2020-09-17 12:30:00,269.51,270.09,269.12,269.74,14822.0,269.51,270.09,269.12,269.74,14822.0
2020-09-17 12:40:00,269.75,269.97,268.31,268.87,12329.0,269.75,269.97,268.31,268.87,12329.0
2020-09-17 12:50:00,269.1,269.42,268.38,269.16,33555.0,269.1,269.42,268.38,269.16,33555.0
2020-09-17 13:00:00,269.32,269.73,268.74,269.47,22360.0,269.32,269.73,268.74,269.47,22360.0
2020-09-17 13:10:00,269.44,269.45,268.11,268.57,15102.0,269.44,269.45,268.11,268.57,15102.0
2020-09-17 13:20:00,268.58,269.23,268.45,269.22,37117.0,268.58,269.23,268.45,269.22,37117.0
2020-09-17 13:30:00,269.18,270.99,269.15,270.92,9301.0,269.18,270.99,269.15,270.92,9301.0
2020-09-17 13:40:00,271.0,271.98,270.85,271.98,16605.0,271.0,271.98,270.85,271.98,16605.0
2020-09-17 13:50:00,271.94,272.37,271.7,272.23,19863.0,271.94,272.37,271.7,272.23,19863.0
2020-09-17 14:00:00,272.38,272.78,271.95,272.1,16852.0,272.38,272.78,271.95,272.1,16852.0
2020-09-17 14:10:00,272.03,272.16,271.6,271.76,10654.0,272.03,272.16,271.6,271.76,10654.0
2020-09-17 14:20:00,271.81,271.81,270.45,270.45,12782.0,271.81,271.81,270.45,270.45,12782.0
2020-09-17 14:30:00,270.17,270.9,270.08,270.32,20665.0,270.17,270.9,270.08,270.32,20665.0
2020-09-17 14:40:00,270.44,271.37,270.27,271.21,18078.0,270.44,271.37,270.27,271.21,18078.0
2020-09-17 14:50:00,271.24,271.7,271.03,271.62,14864.0,271.24,271.7,271.03,271.62,14864.0
2020-09-17 15:00:00,271.68,271.91,270.58,271.4,14152.0,271.68,271.91,270.58,271.4,14152.0
2020-09-17 15:10:00,271.5,271.93,271.34,271.49,28774.0,271.5,271.93,271.34,271.49,28774.0
2020-09-17 15:20:00,271.53,271.83,270.56,270.97,16758.0,271.53,271.83,270.56,270.97,16758.0
2020-09-17 15:30:00,270.92,271.77,270.64,271.7,32293.0,270.92,271.77,270.64,271.7,32293.0
2020-09-17 15:40:00,271.81,272.22,270.85,271.69,39258.0,271.81,272.22,270.85,271.69,39258.0
2020-09-17 15:50:00,271.57,271.85,271.16,271.63,76470.0,271.57,271.85,271.16,271.63,76470.0
2020-09-18 09:30:00,273.3,273.59,269.22,269.22,326381.0,273.3,273.59,269.22,269.22,326381.0
2020-09-18 09:40:00,269.35,270.64,268.68,269.18,8406.0,269.35,270.64,268.68,269.18,8406.0
2020-09-18 09:50:00,269.74,269.94,269.0,269.0,12164.0,269.74,269.94,269.0,269.0,12164.0
2020-09-18 10:00:00,269.11,269.84,268.61,268.82,14963.0,269.11,269.84,268.61,268.82,14963.0
2020-09-18 10:10:00,268.89,268.97,268.03,268.03,8763.0,268.89,268.97,268.03,268.03,8763.0
2020-09-18 10:20:00,268.0,268.16,267.39,267.71,20436.0,268.0,268.16,267.39,267.71,20436.0
2020-09-18 10:30:00,267.39,267.71,266.0,266.41,16679.0,267.39,267.71,266.0,266.41,16679.0
2020-09-18 10:40:00,266.45,266.82,265.18,265.58,13459.0,266.45,266.82,265.18,265.58,13459.0
2020-09-18 10:50:00,265.46,265.69,264.79,264.79,18621.0,265.46,265.69,264.79,264.79,18621.0
2020-09-18 11:00:00,264.77,265.0,263.78,264.4,18204.0,264.77,265.0,263.78,264.4,18204.0
2020-09-18 11:10:00,264.21,264.26,263.24,263.25,12154.0,264.21,264.26,263.24,263.25,12154.0
2020-09-18 11:20:00,263.25,264.53,263.25,263.88,10134.0,263.25,264.53,263.25,263.88,10134.0
2020-09-18 11:30:00,263.62,264.11,262.87,263.38,13527.0,263.62,264.11,262.87,263.38,13527.0
2020-09-18 11:40:00,263.34,263.74,262.68,263.68,11010.0,263.34,263.74,262.68,263.68,11010.0
2020-09-18 11:50:00,263.88,264.49,263.54,264.14,10738.0,263.88,264.49,263.54,264.14,10738.0
2020-09-18 12:00:00,263.94,264.45,263.64,264.45,6302.0,263.94,264.45,263.64,264.45,6302.0
2020-09-18 12:10:00,264.31,264.55,262.96,263.2,14219.0,264.31,264.55,262.96,263.2,14219.0
2020-09-18 12:20:00,263.28,263.29,262.51,262.65,9502.0,263.28,263.29,262.51,262.65,9502.0
2020-09-18 12:30:00,262.64,262.73,260.95,261.29,18187.0,262.64,262.73,260.95,261.29,18187.0
2020-09-18 12:40:00,261.39,261.59,260.56,260.65,16565.0,261.39,261.59,260.56,260.65,16565.0
2020-09-18 12:50:00,260.62,261.36,260.51,260.88,12652.0,260.62,261.36,260.51,260.88,12652.0
2020-09-18 13:00:00,260.78,261.03,260.12,260.15,10700.0,260.78,261.03,260.12,260.15,10700.0
2020-09-18 13:10:00,260.22,260.81,259.88,259.92,15174.0,260.22,260.81,259.88,259.92,15174.0
2020-09-18 13:20:00,260.07,260.1,258.41,258.45,13576.0,260.07,260.1,258.41,258.45,13576.0
2020-09-18 13:30:00,258.25,258.59,257.41,258.59,21983.0,258.25,258.59,257.41,258.59,21983.0
2020-09-18 13:40:00,258.55,259.52,258.41,259.4,7197.0,258.55,259.52,258.41,259.4,7197.0
2020-09-18 13:50:00,259.4,261.08,259.31,260.84,21759.0,259.4,261.08,259.31,260.84,21759.0
2020-09-18 14:00:00,260.67,261.0,260.16,260.92,11511.0,260.67,261.0,260.16,260.92,11511.0
2020-09-18 14:10:00,260.82,261.18,260.71,260.98,10400.0,260.82,261.18,260.71,260.98,10400.0
2020-09-18 14:20:00,261.02,261.21,260.56,260.68,29097.0,261.02,261.21,260.56,260.68,29097.0
2020-09-18 14:30:00,260.68,261.29,260.56,260.99,23134.0,260.68,261.29,260.56,260.99,23134.0
2020-09-18 14:40:00,261.05,261.71,260.77,261.55,26823.0,261.05,261.71,260.77,261.55,26823.0
2020-09-18 14:50:00,261.59,262.86,261.21,262.86,34169.0,261.59,262.86,261.21,262.86,34169.0
2020-09-18 15:00:00,262.9,264.08,262.68,263.24,20234.0,262.9,264.08,262.68,263.24,20234.0
2020-09-18 15:10:00,263.16,263.37,262.59,262.83,9919.0,263.16,263.37,262.59,262.83,9919.0
2020-09-18 15:20:00,262.78,263.64,262.37,263.64,13816.0,262.78,263.64,262.37,263.64,13816.0
2020-09-18 15:30:00,263.58,264.3,263.44,264.25,21533.0,263.58,264.3,263.44,264.25,21533.0
2020-09-18 15:40:00,264.28,264.59,263.86,264.59,19735.0,264.28,264.59,263.86,264.59,19735.0
2020-09-18 15:50:00,264.55,266.36,264.48,265.57,133304.0,264.55,266.36,264.48,265.57,133304.0
2020-09-21 09:30:00,264.14,264.94,260.68,262.63,48465.0,264.14,264.94,260.68,262.63,48465.0
2020-09-21 09:40:00,262.63,262.87,261.36,262.05,16314.0,262.63,262.87,261.36,262.05,16314.0
2020-09-21 09:50:00,262.6,263.42,262.6,263.3,24445.0,262.6,263.42,262.6,263.3,24445.0
2020-09-21 10:00:00,263.83,264.21,261.39,261.63,16656.0,263.83,264.21,261.39,261.63,16656.0
2020-09-21 10:10:00,261.74,262.22,260.7,261.43,38156.0,261.74,262.22,260.7,261.43,38156.0
2020-09-21 10:20:00,261.4,261.68,259.27,259.33,40440.0,261.4,261.68,259.27,259.33,40440.0
2020-09-21 10:30:00,259.37,260.35,259.35,259.77,15578.0,259.37,260.35,259.35,259.77,15578.0
2020-09-21 10:40:00,259.59,260.75,259.35,260.58,12997.0,259.59,260.75,259.35,260.58,12997.0
2020-09-21 10:50:00,260.46,260.8,259.82,260.37,5804.0,260.46,260.8,259.82,260.37,5804.0
2020-09-21 11:00:00,260.14,261.08,260.13,260.99,15087.0,260.14,261.08,260.13,260.99,15087.0
2020-09-21 11:10:00,261.0,261.05,259.95,260.27,20174.0,261.0,261.05,259.95,260.27,20174.0
2020-09-21 11:20:00,260.38,260.94,260.15,260.31,23636.0,260.38,260.94,260.15,260.31,23636.0
2020-09-21 11:30:00,260.31,261.08,260.04,260.54,10816.0,260.31,261.08,260.04,260.54,10816.0
2020-09-21 11:40:00,260.63,261.63,260.43,261.6,22079.0,260.63,261.63,260.43,261.6,22079.0
2020-09-21 11:50:00,261.69,262.0,261.23,262.0,8100.0,261.69,262.0,261.23,262.0,8100.0
2020-09-21 12:00:00,262.0,262.26,261.51,262.14,8169.0,262.0,262.26,261.51,262.14,8169.0
2020-09-21 12:10:00,261.89,262.17,261.47,261.78,8871.0,261.89,262.17,261.47,261.78,8871.0
2020-09-21 12:20:00,261.79,262.19,261.34,261.54,10146.0,261.79,262.19,261.34,261.54,10146.0
2020-09-21 12:30:00,261.36,261.88,261.27,261.36,7615.0,261.36,261.88,261.27,261.36,7615.0
2020-09-21 12:40:00,261.29,261.63,260.8,261.05,6127.0,261.29,261.63,260.8,261.05,6127.0
2020-09-21 12:50:00,261.1,261.24,260.76,261.05,2619.0,261.1,261.24,260.76,261.05,2619.0
2020-09-21 13:00:00,261.13,261.26,260.76,261.07,7405.0,261.13,261.26,260.76,261.07,7405.0
2020-09-21 13:10:00,261.0,261.71,261.0,261.35,5192.0,261.0,261.71,261.0,261.35,5192.0
2020-09-21 13:20:00,261.43,262.18,261.43,262.1,10498.0,261.43,262.18,261.43,262.1,10498.0
2020-09-21 13:30:00,262.09,262.2,261.79,262.04,8240.0,262.09,262.2,261.79,262.04,8240.0
2020-09-21 13:40:00,261.97,262.11,261.61,261.9,8664.0,261.97,262.11,261.61,261.9,8664.0
2020-09-21 13:50:00,261.89,262.15,261.55,262.0,4628.0,261.89,262.15,261.55,262.0,4628.0
2020-09-21 14:00:00,261.93,262.07,261.4,261.77,8706.0,261.93,262.07,261.4,261.77,8706.0
2020-09-21 14:10:00,261.92,261.92,261.26,261.29,6167.0,261.92,261.92,261.26,261.29,6167.0
2020-09-21 14:20:00,261.46,261.95,261.45,261.63,5595.0,261.46,261.95,261.45,261.63,5595.0
2020-09-21 14:30:00,261.56,261.56,261.0,261.34,6393.0,261.56,261.56,261.0,261.34,6393.0
2020-09-21 14:40:00,261.43,261.64,260.8,261.09,12940.0,261.43,261.64,260.8,261.09,12940.0
2020-09-21 14:50:00,260.95,261.47,260.95,261.43,13367.0,260.95,261.47,260.95,261.43,13367.0
2020-09-21 15:00:00,261.34,262.15,261.29,262.1,10113.0,261.34,262.15,261.29,262.1,10113.0
2020-09-21 15:10:00,262.06,262.73,261.88,262.73,8150.0,262.06,262.73,261.88,262.73,8150.0
2020-09-21 15:20:00,262.58,263.0,262.45,262.66,11651.0,262.58,263.0,262.45,262.66,11651.0
2020-09-21 15:30:00,262.61,263.15,262.05,263.05,12897.0,262.61,263.15,262.05,263.05,12897.0
2020-09-21 15:40:00,263.02,263.69,262.88,263.34,17058.0,263.02,263.69,262.88,263.34,17058.0
2020-09-21 15:50:00,263.29,264.0,263.0,264.0,47932.0,263.29,264.0,263.0,264.0,47932.0
2020-09-22 09:30:00,263.66,265.17,263.66,264.93,20878.0,263.66,265.17,263.66,264.93,20878.0
2020-09-22 09:40:00,265.14,265.52,262.4,262.53,10674.0,265.14,265.52,262.4,262.53,10674.0
2020-09-22 09:50:00,262.51,263.07,261.78,263.07,12468.0,262.51,263.07,261.78,263.07,12468.0
2020-09-22 10:00:00,263.44,263.54,262.41,262.72,9998.0,263.44,263.54,262.41,262.72,9998.0
2020-09-22 10:10:00,262.22,262.74,261.65,262.12,5792.0,262.22,262.74,261.65,262.12,5792.0
2020-09-22 10:20:00,262.13,262.74,261.3,262.44,20640.0,262.13,262.74,261.3,262.44,20640.0
2020-09-22 10:30:00,262.5,262.8,262.24,262.26,10553.0,262.5,262.8,262.24,262.26,10553.0
2020-09-22 10:40:00,262.21,262.76,261.23,261.23,10056.0,262.21,262.76,261.23,261.23,10056.0
2020-09-22 10:50:00,261.43,261.44,260.38,260.47,10468.0,261.43,261.44,260.38,260.47,10468.0
2020-09-22 11:00:00,260.66,261.05,260.49,260.87,7544.0,260.66,261.05,260.49,260.87,7544.0
2020-09-22 11:10:00,261.0,261.59,260.51,261.59,4800.0,261.0,261.59,260.51,261.59,4800.0
2020-09-22 11:20:00,261.58,262.08,261.3,262.08,9441.0,261.58,262.08,261.3,262.08,9441.0
2020-09-22 11:30:00,262.15,262.54,261.63,262.54,6200.0,262.15,262.54,261.63,262.54,6200.0
2020-09-22 11:40:00,262.67,262.72,261.92,261.97,13213.0,262.67,262.72,261.92,261.97,13213.0
2020-09-22 11:50:00,262.03,262.22,261.27,262.16,13438.0,262.03,262.22,261.27,262.16,13438.0
2020-09-22 12:00:00,262.13,262.29,262.04,262.21,6917.0,262.13,262.29,262.04,262.21,6917.0
2020-09-22 12:10:00,262.19,262.95,262.19,262.53,10900.0,262.19,262.95,262.19,262.53,10900.0
2020-09-22 12:20:00,262.55,262.93,262.4,262.88,4401.0,262.55,262.93,262.4,262.88,4401.0
2020-09-22 12:30:00,263.1,263.5,262.99,263.42,5942.0,263.1,263.5,262.99,263.42,5942.0
2020-09-22 12:40:00,263.6,263.73,263.21,263.34,4228.0,263.6,263.73,263.21,263.34,4228.0
2020-09-22 12:50:00,263.37,263.44,262.82,263.28,6271.0,263.37,263.44,262.82,263.28,6271.0
2020-09-22 13:00:00,263.31,263.6,263.09,263.6,3939.0,263.31,263.6,263.09,263.6,3939.0
2020-09-22 13:10:00,263.55,264.21,263.39,264.21,6600.0,263.55,264.21,263.39,264.21,6600.0
2020-09-22 13:20:00,264.24,264.39,264.17,264.18,6300.0,264.24,264.39,264.17,264.18,6300.0
2020-09-22 13:30:00,264.1,264.81,263.95,264.81,9518.0,264.1,264.81,263.95,264.81,9518.0
2020-09-22 13:40:00,264.74,265.45,264.74,265.45,15140.0,264.74,265.45,264.74,265.45,15140.0
2020-09-22 13:50:00,265.49,265.7,265.31,265.66,6127.0,265.49,265.7,265.31,265.66,6127.0
2020-09-22 14:00:00,265.67,266.04,265.61,265.66,5066.0,265.67,266.04,265.61,265.66,5066.0
2020-09-22 14:10:00,265.73,266.23,265.53,266.2,5697.0,265.73,266.23,265.53,266.2,5697.0
2020-09-22 14:20:00,266.08,266.22,265.72,265.79,6400.0,266.08,266.22,265.72,265.79,6400.0
2020-09-22 14:30:00,265.84,266.08,265.69,265.95,13671.0,265.84,266.08,265.69,265.95,13671.0
2020-09-22 14:40:00,265.99,266.32,265.89,266.17,5995.0,265.99,266.32,265.89,266.17,5995.0
2020-09-22 14:50:00,266.17,266.54,266.05,266.05,8275.0,266.17,266.54,266.05,266.05,8275.0
2020-09-22 15:00:00,266.17,266.54,265.84,266.44,14769.0,266.17,266.54,265.84,266.44,14769.0
2020-09-22 15:10:00,266.43,266.56,266.13,266.48,11668.0,266.43,266.56,266.13,266.48,11668.0
2020-09-22 15:20:00,266.49,267.07,266.27,266.92,12454.0,266.49,267.07,266.27,266.92,12454.0
2020-09-22 15:30:00,266.98,267.41,266.49,267.35,19648.0,266.98,267.41,266.49,267.35,19648.0
2020-09-22 15:40:00,267.29,267.68,267.26,267.67,14758.0,267.29,267.68,267.26,267.67,14758.0
2020-09-22 15:50:00,267.56,268.0,267.17,267.58,58351.0,267.56,268.0,267.17,267.58,58351.0
2020-09-23 09:30:00,267.87,267.87,265.41,265.77,15530.0,267.87,267.87,265.41,265.77,15530.0
2020-09-23 09:40:00,265.8,266.4,265.22,266.4,6042.0,265.8,266.4,265.22,266.4,6042.0
2020-09-23 09:50:00,266.13,266.87,265.83,266.84,6208.0,266.13,266.87,265.83,266.84,6208.0
2020-09-23 10:00:00,266.86,266.92,265.54,266.02,6432.0,266.86,266.92,265.54,266.02,6432.0
2020-09-23 10:10:00,266.11,266.4,265.43,265.65,5200.0,266.11,266.4,265.43,265.65,5200.0
2020-09-23 10:20:00,265.61,265.93,265.11,265.87,3500.0,265.61,265.93,265.11,265.87,3500.0
2020-09-23 10:30:00,265.75,266.37,265.2,265.57,6154.0,265.75,266.37,265.2,265.57,6154.0
2020-09-23 10:40:00,265.82,267.6,265.82,267.49,14483.0,265.82,267.6,265.82,267.49,14483.0
2020-09-23 10:50:00,267.69,268.9,267.66,268.7,14493.0,267.69,268.9,267.66,268.7,14493.0
2020-09-23 11:00:00,268.73,270.09,268.58,269.96,12328.0,268.73,270.09,268.58,269.96,12328.0
2020-09-23 11:10:00,269.86,269.96,269.05,269.16,5676.0,269.86,269.96,269.05,269.16,5676.0
2020-09-23 11:20:00,269.09,269.14,268.32,268.54,9769.0,269.09,269.14,268.32,268.54,9769.0
2020-09-23 11:30:00,268.37,268.5,267.88,268.4,5217.0,268.37,268.5,267.88,268.4,5217.0
2020-09-23 11:40:00,268.35,268.81,268.06,268.16,5171.0,268.35,268.81,268.06,268.16,5171.0
2020-09-23 11:50:00,268.3,268.37,267.9,268.02,4688.0,268.3,268.37,267.9,268.02,4688.0
2020-09-23 12:00:00,267.79,268.01,267.38,268.01,4973.0,267.79,268.01,267.38,268.01,4973.0
2020-09-23 12:10:00,268.06,268.27,267.55,267.82,6821.0,268.06,268.27,267.55,267.82,6821.0
2020-09-23 12:20:00,267.73,267.96,267.13,267.96,2682.0,267.73,267.96,267.13,267.96,2682.0
2020-09-23 12:30:00,267.93,267.98,267.54,267.98,9221.0,267.93,267.98,267.54,267.98,9221.0
2020-09-23 12:40:00,268.21,268.8,268.18,268.67,7570.0,268.21,268.8,268.18,268.67,7570.0
2020-09-23 12:50:00,268.57,269.03,268.57,268.88,3300.0,268.57,269.03,268.57,268.88,3300.0
2020-09-23 13:00:00,268.78,268.84,268.15,268.63,3503.0,268.78,268.84,268.15,268.63,3503.0
2020-09-23 13:10:00,268.61,268.61,268.0,268.08,2968.0,268.61,268.61,268.0,268.08,2968.0
2020-09-23 13:20:00,268.17,268.17,267.31,267.31,4201.0,268.17,268.17,267.31,267.31,4201.0
2020-09-23 13:30:00,267.38,267.5,267.17,267.24,3145.0,267.38,267.5,267.17,267.24,3145.0
2020-09-23 13:40:00,267.15,267.15,266.72,266.81,2713.0,267.15,267.15,266.72,266.81,2713.0
2020-09-23 13:50:00,266.99,267.02,266.11,266.26,4806.0,266.99,267.02,266.11,266.26,4806.0
2020-09-23 14:00:00,266.28,266.28,265.34,265.57,5715.0,266.28,266.28,265.34,265.57,5715.0
2020-09-23 14:10:00,265.44,265.46,263.87,263.94,12409.0,265.44,265.46,263.87,263.94,12409.0
2020-09-23 14:20:00,264.08,264.32,263.06,263.48,30332.0,264.08,264.32,263.06,263.48,30332.0
2020-09-23 14:30:00,263.5,264.49,263.3,264.35,19033.0,263.5,264.49,263.3,264.35,19033.0
2020-09-23 14:40:00,264.14,264.18,263.47,263.97,6666.0,264.14,264.18,263.47,263.97,6666.0
2020-09-23 14:50:00,263.88,264.36,263.4,263.48,10816.0,263.88,264.36,263.4,263.48,10816.0
2020-09-23 15:00:00,263.39,263.91,262.87,263.5,9944.0,263.39,263.91,262.87,263.5,9944.0
2020-09-23 15:10:00,263.53,263.9,262.98,263.34,9512.0,263.53,263.9,262.98,263.34,9512.0
2020-09-23 15:20:00,263.3,263.9,263.0,263.68,10548.0,263.3,263.9,263.0,263.68,10548.0
2020-09-23 15:30:00,263.75,263.92,263.2,263.83,13579.0,263.75,263.92,263.2,263.83,13579.0
2020-09-23 15:40:00,263.83,264.3,262.8,263.29,23132.0,263.83,264.3,262.8,263.29,23132.0
2020-09-23 15:50:00,263.03,263.97,262.75,263.82,62824.0,263.03,263.97,262.75,263.82,62824.0
2020-09-24 09:30:00,262.5,263.9,260.46,260.61,19735.0,262.5,263.9,260.46,260.61,19735.0
2020-09-24 09:40:00,260.47,261.29,259.77,260.96,11820.0,260.47,261.29,259.77,260.96,11820.0
2020-09-24 09:50:00,261.07,261.34,260.41,260.63,8797.0,261.07,261.34,260.41,260.63,8797.0
2020-09-24 10:00:00,261.62,262.64,261.35,262.41,5810.0,261.62,262.64,261.35,262.41,5810.0
2020-09-24 10:10:00,262.37,262.37,261.48,261.57,11854.0,262.37,262.37,261.48,261.57,11854.0
2020-09-24 10:20:00,261.2,261.41,259.62,260.07,18288.0,261.2,261.41,259.62,260.07,18288.0
2020-09-24 10:30:00,260.26,260.27,257.92,258.23,29268.0,260.26,260.27,257.92,258.23,29268.0
2020-09-24 10:40:00,258.18,259.22,257.5,258.94,59781.0,258.18,259.22,257.5,258.94,59781.0
2020-09-24 10:50:00,258.96,260.0,258.8,259.6,26399.0,258.96,260.0,258.8,259.6,26399.0
2020-09-24 11:00:00,259.72,260.26,258.75,258.87,28146.0,259.72,260.26,258.75,258.87,28146.0
2020-09-24 11:10:00,258.99,260.61,258.97,260.5,11650.0,258.99,260.61,258.97,260.5,11650.0
2020-09-24 11:20:00,260.46,261.89,260.23,261.53,15226.0,260.46,261.89,260.23,261.53,15226.0
2020-09-24 11:30:00,261.47,262.28,261.1,261.97,15302.0,261.47,262.28,261.1,261.97,15302.0
2020-09-24 11:40:00,262.27,262.63,261.59,261.67,35902.0,262.27,262.63,261.59,261.67,35902.0
2020-09-24 11:50:00,261.77,262.81,261.53,262.81,19176.0,261.77,262.81,261.53,262.81,19176.0
2020-09-24 12:00:00,262.77,262.8,262.28,262.6,24464.0,262.77,262.8,262.28,262.6,24464.0
2020-09-24 12:10:00,262.56,263.47,262.39,262.66,24853.0,262.56,263.47,262.39,262.66,24853.0
2020-09-24 12:20:00,262.76,263.0,262.45,262.73,13468.0,262.76,263.0,262.45,262.73,13468.0
2020-09-24 12:30:00,262.72,262.72,261.76,261.94,15130.0,262.72,262.72,261.76,261.94,15130.0
2020-09-24 12:40:00,261.89,262.2,261.37,261.74,17701.0,261.89,262.2,261.37,261.74,17701.0
2020-09-24 12:50:00,261.63,262.43,261.43,262.12,17748.0,261.63,262.43,261.43,262.12,17748.0
2020-09-24 13:00:00,262.12,262.12,260.99,261.14,78422.0,262.12,262.12,260.99,261.14,78422.0
2020-09-24 13:10:00,261.08,261.46,260.89,260.9,18085.0,261.08,261.46,260.89,260.9,18085.0
2020-09-24 13:20:00,261.01,262.4,261.01,262.4,6824.0,261.01,262.4,261.01,262.4,6824.0
2020-09-24 13:30:00,262.34,262.8,261.99,262.43,6699.0,262.34,262.8,261.99,262.43,6699.0
2020-09-24 13:40:00,262.67,263.03,262.6,262.83,10436.0,262.67,263.03,262.6,262.83,10436.0
2020-09-24 13:50:00,262.92,263.13,262.28,262.47,12673.0,262.92,263.13,262.28,262.47,12673.0
2020-09-24 14:00:00,262.76,262.82,261.89,262.06,7926.0,262.76,262.82,261.89,262.06,7926.0
2020-09-24 14:10:00,262.08,262.87,261.98,262.0,12669.0,262.08,262.87,261.98,262.0,12669.0
2020-09-24 14:20:00,262.05,262.05,261.4,261.86,8738.0,262.05,262.05,261.4,261.86,8738.0
2020-09-24 14:30:00,261.85,262.88,261.69,262.88,8336.0,261.85,262.88,261.69,262.88,8336.0
2020-09-24 14:40:00,262.88,263.55,262.69,262.8,14757.0,262.88,263.55,262.69,262.8,14757.0
2020-09-24 14:50:00,262.7,262.84,261.77,261.78,12188.0,262.7,262.84,261.77,261.78,12188.0
2020-09-24 15:00:00,261.87,262.08,261.03,261.6,12242.0,261.87,262.08,261.03,261.6,12242.0
2020-09-24 15:10:00,261.6,262.05,261.23,261.67,12220.0,261.6,262.05,261.23,261.67,12220.0
2020-09-24 15:20:00,261.61,261.61,260.1,260.53,11804.0,261.61,261.61,260.1,260.53,11804.0
2020-09-24 15:30:00,260.5,261.86,260.37,261.86,13547.0,260.5,261.86,260.37,261.86,13547.0
2020-09-24 15:40:00,261.81,263.36,261.73,262.47,25292.0,261.81,263.36,261.73,262.47,25292.0
2020-09-24 15:50:00,261.99,263.42,261.84,263.26,81693.0,261.99,263.42,261.84,263.26,81693.0
2020-09-25 09:30:00,264.1,264.23,262.0,262.97,52631.0,264.1,264.23,262.0,262.97,52631.0
2020-09-25 09:40:00,262.66,263.59,261.17,261.17,36248.0,262.66,263.59,261.17,261.17,36248.0
2020-09-25 09:50:00,261.26,262.83,260.85,262.8,16920.0,261.26,262.83,260.85,262.8,16920.0
2020-09-25 10:00:00,263.01,263.13,261.52,261.85,14626.0,263.01,263.13,261.52,261.85,14626.0
2020-09-25 10:10:00,261.59,262.25,260.52,262.25,10784.0,261.59,262.25,260.52,262.25,10784.0
2020-09-25 10:20:00,262.49,263.0,262.03,262.03,5828.0,262.49,263.0,262.03,262.03,5828.0
2020-09-25 10:30:00,262.27,263.09,261.89,263.09,16073.0,262.27,263.09,261.89,263.09,16073.0
2020-09-25 10:40:00,263.2,263.77,262.76,263.15,11971.0,263.2,263.77,262.76,263.15,11971.0
2020-09-25 10:50:00,263.2,263.38,262.85,263.18,7926.0,263.2,263.38,262.85,263.18,7926.0
2020-09-25 11:00:00,263.28,263.28,262.23,262.23,9728.0,263.28,263.28,262.23,262.23,9728.0
2020-09-25 11:10:00,262.21,263.38,262.21,263.11,114869.0,262.21,263.38,262.21,263.11,114869.0
2020-09-25 11:20:00,263.09,264.05,262.93,263.9,10164.0,263.09,264.05,262.93,263.9,10164.0
2020-09-25 11:30:00,263.83,264.06,263.65,263.75,8379.0,263.83,264.06,263.65,263.75,8379.0
2020-09-25 11:40:00,263.65,264.06,262.89,263.0,18141.0,263.65,264.06,262.89,263.0,18141.0
2020-09-25 11:50:00,263.05,263.46,262.98,263.04,5526.0,263.05,263.46,262.98,263.04,5526.0
2020-09-25 12:00:00,263.09,263.67,262.98,263.64,9330.0,263.09,263.67,262.98,263.64,9330.0
2020-09-25 12:10:00,263.69,264.65,263.56,263.63,18060.0,263.69,264.65,263.56,263.63,18060.0
2020-09-25 12:20:00,263.64,263.74,262.88,262.96,32026.0,263.64,263.74,262.88,262.96,32026.0
2020-09-25 12:30:00,263.12,263.22,262.78,263.15,6018.0,263.12,263.22,262.78,263.15,6018.0
2020-09-25 12:40:00,263.17,263.37,262.99,262.99,12102.0,263.17,263.37,262.99,262.99,12102.0
2020-09-25 12:50:00,262.95,263.32,262.92,263.03,14557.0,262.95,263.32,262.92,263.03,14557.0
2020-09-25 13:00:00,262.92,263.51,262.92,263.13,17526.0,262.92,263.51,262.92,263.13,17526.0
2020-09-25 13:10:00,263.21,263.37,262.88,263.04,20297.0,263.21,263.37,262.88,263.04,20297.0
2020-09-25 13:20:00,263.05,263.46,263.0,263.36,39407.0,263.05,263.46,263.0,263.36,39407.0
2020-09-25 13:30:00,263.37,263.57,262.91,263.1,56337.0,263.37,263.57,262.91,263.1,56337.0
2020-09-25 13:40:00,263.11,264.04,263.09,263.97,22318.0,263.11,264.04,263.09,263.97,22318.0
2020-09-25 13:50:00,264.05,264.65,264.03,264.46,6875.0,264.05,264.65,264.03,264.46,6875.0
2020-09-25 14:00:00,264.41,265.01,264.38,264.99,8331.0,264.41,265.01,264.38,264.99,8331.0
2020-09-25 14:10:00,264.93,265.8,264.9,265.8,8964.0,264.93,265.8,264.9,265.8,8964.0
2020-09-25 14:20:00,265.67,266.04,265.51,265.65,10408.0,265.67,266.04,265.51,265.65,10408.0
2020-09-25 14:30:00,265.52,265.84,265.5,265.78,9206.0,265.52,265.84,265.5,265.78,9206.0
2020-09-25 14:40:00,265.85,267.09,265.85,266.89,9599.0,265.85,267.09,265.85,266.89,9599.0
2020-09-25 14:50:00,266.91,267.23,266.79,267.16,9000.0,266.91,267.23,266.79,267.16,9000.0
2020-09-25 15:00:00,266.97,267.82,266.97,267.79,10384.0,266.97,267.82,266.97,267.79,10384.0
2020-09-25 15:10:00,267.66,268.24,267.11,268.24,16363.0,267.66,268.24,267.11,268.24,16363.0
2020-09-25 15:20:00,268.08,268.44,267.94,268.36,17329.0,268.08,268.44,267.94,268.36,17329.0
2020-09-25 15:30:00,268.35,268.42,267.76,267.83,22558.0,268.35,268.42,267.76,267.83,22558.0
2020-09-25 15:40:00,267.8,268.38,267.31,268.33,22916.0,267.8,268.38,267.31,268.33,22916.0
2020-09-25 15:50:00,268.3,268.91,267.9,268.24,95247.0,268.3,268.91,267.9,268.24,95247.0
2020-09-28 09:30:00,269.91,270.59,267.81,268.06,34464.0,269.91,270.59,267.81,268.06,34464.0
2020-09-28 09:40:00,268.46,269.5,267.28,267.64,15422.0,268.46,269.5,267.28,267.64,15422.0
2020-09-28 09:50:00,267.6,267.61,265.84,266.36,17836.0,267.6,267.61,265.84,266.36,17836.0
2020-09-28 10:00:00,266.43,266.69,265.83,266.43,13229.0,266.43,266.69,265.83,266.43,13229.0
2020-09-28 10:10:00,266.53,268.07,266.24,267.82,16541.0,266.53,268.07,266.24,267.82,16541.0
2020-09-28 10:20:00,267.72,269.24,267.68,268.95,14063.0,267.72,269.24,267.68,268.95,14063.0
2020-09-28 10:30:00,268.86,269.71,268.54,268.75,24135.0,268.86,269.71,268.54,268.75,24135.0
2020-09-28 10:40:00,268.72,268.92,266.57,266.61,8776.0,268.72,268.92,266.57,266.61,8776.0
2020-09-28 10:50:00,266.61,266.77,265.84,266.07,14252.0,266.61,266.77,265.84,266.07,14252.0
2020-09-28 11:00:00,266.13,266.58,265.81,266.46,5511.0,266.13,266.58,265.81,266.46,5511.0
2020-09-28 11:10:00,266.25,266.57,265.81,266.53,9972.0,266.25,266.57,265.81,266.53,9972.0
2020-09-28 11:20:00,266.46,266.47,265.62,265.63,5088.0,266.46,266.47,265.62,265.63,5088.0
2020-09-28 11:30:00,265.88,266.34,265.59,266.22,7543.0,265.88,266.34,265.59,266.22,7543.0
2020-09-28 11:40:00,266.04,266.09,265.45,265.62,5953.0,266.04,266.09,265.45,265.62,5953.0
2020-09-28 11:50:00,265.53,266.06,264.98,265.23,9786.0,265.53,266.06,264.98,265.23,9786.0
2020-09-28 12:00:00,265.34,265.4,264.56,265.4,7598.0,265.34,265.4,264.56,265.4,7598.0
2020-09-28 12:10:00,265.56,265.56,264.7,264.77,7799.0,265.56,265.56,264.7,264.77,7799.0
2020-09-28 12:20:00,264.85,265.13,264.23,264.49,4154.0,264.85,265.13,264.23,264.49,4154.0
2020-09-28 12:30:00,264.66,265.16,264.39,265.06,8566.0,264.66,265.16,264.39,265.06,8566.0
2020-09-28 12:40:00,265.27,265.59,265.18,265.55,4169.0,265.27,265.59,265.18,265.55,4169.0
2020-09-28 12:50:00,265.6,265.73,265.16,265.42,6418.0,265.6,265.73,265.16,265.42,6418.0
2020-09-28 13:00:00,265.37,265.37,265.04,265.17,8500.0,265.37,265.37,265.04,265.17,8500.0
2020-09-28 13:10:00,265.23,265.53,265.17,265.17,3234.0,265.23,265.53,265.17,265.17,3234.0
2020-09-28 13:20:00,265.27,266.44,265.27,266.42,6031.0,265.27,266.44,265.27,266.42,6031.0
2020-09-28 13:30:00,266.5,267.49,266.43,267.46,14630.0,266.5,267.49,266.43,267.46,14630.0
2020-09-28 13:40:00,267.39,268.05,267.3,267.98,7967.0,267.39,268.05,267.3,267.98,7967.0
2020-09-28 13:50:00,267.77,268.12,267.63,267.87,14915.0,267.77,268.12,267.63,267.87,14915.0
2020-09-28 14:00:00,267.93,268.16,267.25,267.3,6986.0,267.93,268.16,267.25,267.3,6986.0
2020-09-28 14:10:00,267.39,268.28,267.39,267.7,10644.0,267.39,268.28,267.39,267.7,10644.0
2020-09-28 14:20:00,267.65,267.71,267.2,267.55,3299.0,267.65,267.71,267.2,267.55,3299.0
2020-09-28 14:30:00,267.46,267.64,267.17,267.56,7344.0,267.46,267.64,267.17,267.56,7344.0
2020-09-28 14:40:00,267.45,267.73,267.3,267.3,8338.0,267.45,267.73,267.3,267.3,8338.0
2020-09-28 14:50:00,267.23,267.59,267.2,267.33,6655.0,267.23,267.59,267.2,267.33,6655.0
2020-09-28 15:00:00,267.58,268.19,267.35,267.9,14486.0,267.58,268.19,267.35,267.9,14486.0
2020-09-28 15:10:00,267.95,268.64,267.89,268.46,15254.0,267.95,268.64,267.89,268.46,15254.0
2020-09-28 15:20:00,268.53,268.7,268.31,268.57,10537.0,268.53,268.7,268.31,268.57,10537.0
2020-09-28 15:30:00,268.47,268.77,267.92,268.77,14305.0,268.47,268.77,267.92,268.77,14305.0
2020-09-28 15:40:00,268.6,269.37,267.05,267.12,54526.0,268.6,269.37,267.05,267.12,54526.0
2020-09-28 15:50:00,267.05,267.85,266.66,267.84,123829.0,267.05,267.85,266.66,267.84,123829.0
2020-09-29 09:30:00,267.81,268.03,266.49,267.54,19587.0,267.81,268.03,266.49,267.54,19587.0
2020-09-29 09:40:00,267.56,270.19,267.55,270.0,33123.0,267.56,270.19,267.55,270.0,33123.0
2020-09-29 09:50:00,270.28,270.81,270.28,270.53,17812.0,270.28,270.81,270.28,270.53,17812.0
2020-09-29 10:00:00,270.93,270.93,270.26,270.3,8575.0,270.93,270.93,270.26,270.3,8575.0
2020-09-29 10:10:00,270.39,270.5,269.33,269.47,8291.0,270.39,270.5,269.33,269.47,8291.0
2020-09-29 10:20:00,269.17,269.17,268.58,268.67,4136.0,269.17,269.17,268.58,268.67,4136.0
2020-09-29 10:30:00,268.59,268.59,266.58,266.71,5952.0,268.59,268.59,266.58,266.71,5952.0
2020-09-29 10:40:00,266.72,266.95,266.38,266.41,14283.0,266.72,266.95,266.38,266.41,14283.0
2020-09-29 10:50:00,266.67,267.99,266.48,267.88,18998.0,266.67,267.99,266.48,267.88,18998.0
2020-09-29 11:00:00,267.81,268.26,267.51,268.13,8513.0,267.81,268.26,267.51,268.13,8513.0
2020-09-29 11:10:00,268.07,268.39,268.06,268.18,5290.0,268.07,268.39,268.06,268.18,5290.0
2020-09-29 11:20:00,268.34,269.09,268.34,268.77,10907.0,268.34,269.09,268.34,268.77,10907.0
2020-09-29 11:30:00,269.01,269.98,268.97,269.22,20094.0,269.01,269.98,268.97,269.22,20094.0
2020-09-29 11:40:00,269.37,269.37,268.01,268.01,9231.0,269.37,269.37,268.01,268.01,9231.0
2020-09-29 11:50:00,268.03,268.45,268.0,268.28,21717.0,268.03,268.45,268.0,268.28,21717.0
2020-09-29 12:00:00,268.24,268.71,268.24,268.71,9100.0,268.24,268.71,268.24,268.71,9100.0
2020-09-29 12:10:00,268.71,268.95,268.66,268.66,3332.0,268.71,268.95,268.66,268.66,3332.0
2020-09-29 12:20:00,268.53,268.87,268.44,268.77,5414.0,268.53,268.87,268.44,268.77,5414.0
2020-09-29 12:30:00,268.83,269.8,268.78,269.8,13869.0,268.83,269.8,268.78,269.8,13869.0
2020-09-29 12:40:00,269.81,270.34,269.77,270.24,12179.0,269.81,270.34,269.77,270.24,12179.0
2020-09-29 12:50:00,270.19,270.51,270.14,270.26,5704.0,270.19,270.51,270.14,270.26,5704.0
2020-09-29 13:00:00,270.21,270.21,269.08,269.15,8808.0,270.21,270.21,269.08,269.15,8808.0
2020-09-29 13:10:00,269.21,269.43,269.05,269.3,13589.0,269.21,269.43,269.05,269.3,13589.0
2020-09-29 13:20:00,269.3,269.33,268.84,268.85,16796.0,269.3,269.33,268.84,268.85,16796.0
2020-09-29 13:30:00,268.94,269.33,268.93,269.23,4100.0,268.94,269.33,268.93,269.23,4100.0
2020-09-29 13:40:00,269.3,269.38,269.22,269.38,1300.0,269.3,269.38,269.22,269.38,1300.0
2020-09-29 13:50:00,269.36,270.38,269.34,270.3,7479.0,269.36,270.38,269.34,270.3,7479.0
2020-09-29 14:00:00,270.22,270.5,269.96,270.5,20479.0,270.22,270.5,269.96,270.5,20479.0
2020-09-29 14:10:00,270.53,271.45,270.53,271.36,14498.0,270.53,271.45,270.53,271.36,14498.0
2020-09-29 14:20:00,271.42,271.68,271.13,271.52,15250.0,271.42,271.68,271.13,271.52,15250.0
2020-09-29 14:30:00,271.56,271.57,271.03,271.22,10914.0,271.56,271.57,271.03,271.22,10914.0
2020-09-29 14:40:00,271.32,271.61,271.1,271.25,10635.0,271.32,271.61,271.1,271.25,10635.0
2020-09-29 14:50:00,271.29,271.44,271.15,271.16,10500.0,271.29,271.44,271.15,271.16,10500.0
2020-09-29 15:00:00,271.19,271.26,270.52,270.63,5390.0,271.19,271.26,270.52,270.63,5390.0
2020-09-29 15:10:00,270.43,271.38,270.35,271.35,19787.0,270.43,271.38,270.35,271.35,19787.0
2020-09-29 15:20:00,271.31,271.31,269.89,270.31,24021.0,271.31,271.31,269.89,270.31,24021.0
2020-09-29 15:30:00,270.21,270.66,270.06,270.27,19873.0,270.21,270.66,270.06,270.27,19873.0
2020-09-29 15:40:00,270.25,270.74,270.21,270.44,18363.0,270.25,270.74,270.21,270.44,18363.0
2020-09-29 15:50:00,270.46,270.75,270.15,270.31,43398.0,270.46,270.75,270.15,270.31,43398.0
2020-09-30 09:30:00,271.33,271.33,269.63,269.81,20464.0,271.33,271.33,269.63,269.81,20464.0
2020-09-30 09:40:00,270.45,270.98,269.46,270.7,10007.0,270.45,270.98,269.46,270.7,10007.0
2020-09-30 09:50:00,270.88,271.85,270.54,271.56,11364.0,270.88,271.85,270.54,271.56,11364.0
2020-09-30 10:00:00,271.92,272.27,270.73,270.88,7035.0,271.92,272.27,270.73,270.88,7035.0
2020-09-30 10:10:00,270.84,271.5,270.84,271.07,6014.0,270.84,271.5,270.84,271.07,6014.0
2020-09-30 10:20:00,270.91,272.09,270.9,271.85,11576.0,270.91,272.09,270.9,271.85,11576.0
2020-09-30 10:30:00,271.91,271.91,271.08,271.12,4804.0,271.91,271.91,271.08,271.12,4804.0
2020-09-30 10:40:00,271.15,271.56,271.11,271.36,7713.0,271.15,271.56,271.11,271.36,7713.0
2020-09-30 10:50:00,271.46,271.55,270.9,270.9,5500.0,271.46,271.55,270.9,270.9,5500.0
2020-09-30 11:00:00,270.9,272.01,270.59,271.99,8899.0,270.9,272.01,270.59,271.99,8899.0
2020-09-30 11:10:00,272.15,273.52,272.13,273.36,18016.0,272.15,273.52,272.13,273.36,18016.0
2020-09-30 11:20:00,273.41,274.66,273.33,274.32,15935.0,273.41,274.66,273.33,274.32,15935.0
2020-09-30 11:30:00,274.33,274.47,273.2,273.35,7425.0,274.33,274.47,273.2,273.35,7425.0
2020-09-30 11:40:00,273.54,274.16,273.48,274.15,13802.0,273.54,274.16,273.48,274.15,13802.0
2020-09-30 11:50:00,274.1,274.42,274.03,274.27,12984.0,274.1,274.42,274.03,274.27,12984.0
2020-09-30 12:00:00,274.23,274.39,273.88,274.18,13149.0,274.23,274.39,273.88,274.18,13149.0
2020-09-30 12:10:00,274.19,274.62,274.14,274.41,11887.0,274.19,274.62,274.14,274.41,11887.0
2020-09-30 12:20:00,274.38,274.57,274.27,274.42,10433.0,274.38,274.57,274.27,274.42,10433.0
2020-09-30 12:30:00,274.48,274.48,273.89,274.09,10700.0,274.48,274.48,273.89,274.09,10700.0
2020-09-30 12:40:00,274.12,274.17,273.75,274.06,9200.0,274.12,274.17,273.75,274.06,9200.0
2020-09-30 12:50:00,274.02,274.33,273.8,274.04,7219.0,274.02,274.33,273.8,274.04,7219.0
2020-09-30 13:00:00,274.2,274.37,273.33,273.36,11730.0,274.2,274.37,273.33,273.36,11730.0
2020-09-30 13:10:00,273.38,273.45,273.04,273.31,8116.0,273.38,273.45,273.04,273.31,8116.0
2020-09-30 13:20:00,273.14,273.16,272.34,272.53,8652.0,273.14,273.16,272.34,272.53,8652.0
2020-09-30 13:30:00,272.53,273.41,272.46,273.37,11694.0,272.53,273.41,272.46,273.37,11694.0
2020-09-30 13:40:00,273.41,273.52,272.75,273.52,14346.0,273.41,273.52,272.75,273.52,14346.0
2020-09-30 13:50:00,273.54,273.54,272.64,273.25,13478.0,273.54,273.54,272.64,273.25,13478.0
2020-09-30 14:00:00,273.32,274.39,272.92,274.39,22722.0,273.32,274.39,272.92,274.39,22722.0
2020-09-30 14:10:00,274.27,274.4,274.0,274.14,10485.0,274.27,274.4,274.0,274.14,10485.0
2020-09-30 14:20:00,274.05,274.24,271.73,273.33,17067.0,274.05,274.24,271.73,273.33,17067.0
2020-09-30 14:30:00,273.11,273.15,271.9,271.9,15117.0,273.11,273.15,271.9,271.9,15117.0
2020-09-30 14:40:00,271.9,272.24,271.03,271.04,15343.0,271.9,272.24,271.03,271.04,15343.0
2020-09-30 14:50:00,271.15,272.43,270.81,272.08,27461.0,271.15,272.43,270.81,272.08,27461.0
2020-09-30 15:00:00,272.18,272.63,271.64,272.28,10392.0,272.18,272.63,271.64,272.28,10392.0
2020-09-30 15:10:00,272.35,272.62,270.31,270.51,20020.0,272.35,272.62,270.31,270.51,20020.0
2020-09-30 15:20:00,270.6,271.06,270.11,270.96,16288.0,270.6,271.06,270.11,270.96,16288.0
2020-09-30 15:30:00,270.94,271.9,270.64,271.61,18847.0,270.94,271.9,270.64,271.61,18847.0
2020-09-30 15:40:00,271.56,272.1,271.29,272.0,34967.0,271.56,272.1,271.29,272.0,34967.0
2020-09-30 15:50:00,272.12,272.99,271.74,271.74,107385.0,272.12,272.99,271.74,271.74,107385.0
2020-10-01 09:30:00,272.9,274.22,271.52,272.17,31536.0,272.9,274.22,271.52,272.17,31536.0
2020-10-01 09:40:00,272.21,272.8,271.06,272.35,23413.0,272.21,272.8,271.06,272.35,23413.0
2020-10-01 09:50:00,272.37,273.36,272.23,272.93,16312.0,272.37,273.36,272.23,272.93,16312.0
2020-10-01 10:00:00,272.67,273.65,272.66,272.97,11583.0,272.67,273.65,272.66,272.97,11583.0
2020-10-01 10:10:00,272.86,273.04,270.81,271.59,13335.0,272.86,273.04,270.81,271.59,13335.0
2020-10-01 10:20:00,271.72,272.01,270.65,271.0,8581.0,271.72,272.01,270.65,271.0,8581.0
2020-10-01 10:30:00,270.89,272.26,270.89,272.26,5176.0,270.89,272.26,270.89,272.26,5176.0
2020-10-01 10:40:00,272.34,272.6,271.37,271.94,27834.0,272.34,272.6,271.37,271.94,27834.0
2020-10-01 10:50:00,271.88,272.29,271.41,271.76,10747.0,271.88,272.29,271.41,271.76,10747.0
2020-10-01 11:00:00,272.28,272.95,271.71,271.95,6225.0,272.28,272.95,271.71,271.95,6225.0
2020-10-01 11:10:00,271.74,272.44,271.74,272.05,8019.0,271.74,272.44,271.74,272.05,8019.0
2020-10-01 11:20:00,271.86,272.31,271.48,271.98,11573.0,271.86,272.31,271.48,271.98,11573.0
2020-10-01 11:30:00,271.98,272.56,271.3,272.26,13757.0,271.98,272.56,271.3,272.26,13757.0
2020-10-01 11:40:00,272.24,272.6,272.08,272.13,6454.0,272.24,272.6,272.08,272.13,6454.0
2020-10-01 11:50:00,272.01,272.29,271.65,271.9,6553.0,272.01,272.29,271.65,271.9,6553.0
2020-10-01 12:00:00,271.97,272.2,271.85,272.2,7000.0,271.97,272.2,271.85,272.2,7000.0
2020-10-01 12:10:00,272.12,272.55,271.9,272.07,13243.0,272.12,272.55,271.9,272.07,13243.0
2020-10-01 12:20:00,272.26,273.02,272.26,272.86,6367.0,272.26,273.02,272.26,272.86,6367.0
2020-10-01 12:30:00,272.8,273.54,272.78,273.4,8110.0,272.8,273.54,272.78,273.4,8110.0
2020-10-01 12:40:00,273.63,273.89,273.54,273.67,7400.0,273.63,273.89,273.54,273.67,7400.0
2020-10-01 12:50:00,273.73,273.92,273.51,273.85,6868.0,273.73,273.92,273.51,273.85,6868.0
2020-10-01 13:00:00,273.77,273.88,273.45,273.78,7850.0,273.77,273.88,273.45,273.78,7850.0
2020-10-01 13:10:00,273.74,274.01,273.57,273.86,6478.0,273.74,274.01,273.57,273.86,6478.0
2020-10-01 13:20:00,273.85,273.92,273.53,273.61,7103.0,273.85,273.92,273.53,273.61,7103.0
2020-10-01 13:30:00,273.63,274.08,273.61,273.78,7392.0,273.63,274.08,273.61,273.78,7392.0
2020-10-01 13:40:00,273.93,274.23,273.87,274.08,4797.0,273.93,274.23,273.87,274.08,4797.0
2020-10-01 13:50:00,274.12,275.1,274.12,274.34,28343.0,274.12,275.1,274.12,274.34,28343.0
2020-10-01 14:00:00,274.58,275.07,273.63,273.68,9593.0,274.58,275.07,273.63,273.68,9593.0
2020-10-01 14:10:00,273.85,274.4,273.85,273.98,7711.0,273.85,274.4,273.85,273.98,7711.0
2020-10-01 14:20:00,273.97,274.88,273.97,274.76,5494.0,273.97,274.88,273.97,274.76,5494.0
2020-10-01 14:30:00,274.86,275.4,274.76,275.18,13601.0,274.86,275.4,274.76,275.18,13601.0
2020-10-01 14:40:00,275.19,275.4,274.6,274.8,15173.0,275.19,275.4,274.6,274.8,15173.0
2020-10-01 14:50:00,274.75,275.03,274.68,274.82,15615.0,274.75,275.03,274.68,274.82,15615.0
2020-10-01 15:00:00,274.87,275.09,274.35,274.36,27544.0,274.87,275.09,274.35,274.36,27544.0
2020-10-01 15:10:00,274.45,274.69,273.6,273.82,6009.0,274.45,274.69,273.6,273.82,6009.0
2020-10-01 15:20:00,273.62,273.62,272.82,273.11,8778.0,273.62,273.62,272.82,273.11,8778.0
2020-10-01 15:30:00,273.12,273.36,272.79,272.99,7461.0,273.12,273.36,272.79,272.99,7461.0
2020-10-01 15:40:00,273.01,273.02,272.27,272.4,11697.0,273.01,273.02,272.27,272.4,11697.0
2020-10-01 15:50:00,272.3,273.62,272.3,273.51,36893.0,272.3,273.62,272.3,273.51,36893.0
2020-10-02 09:30:00,269.34,272.79,267.57,269.47,43895.0,269.34,272.79,267.57,269.47,43895.0
2020-10-02 09:40:00,269.34,270.99,268.68,269.31,24810.0,269.34,270.99,268.68,269.31,24810.0
2020-10-02 09:50:00,269.32,269.6,267.77,269.0,26455.0,269.32,269.6,267.77,269.0,26455.0
2020-10-02 10:00:00,269.0,270.51,268.79,270.18,20525.0,269.0,270.51,268.79,270.18,20525.0
2020-10-02 10:10:00,270.15,270.41,269.64,269.88,19943.0,270.15,270.41,269.64,269.88,19943.0
2020-10-02 10:20:00,269.88,270.15,268.85,269.45,11190.0,269.88,270.15,268.85,269.45,11190.0
2020-10-02 10:30:00,269.2,269.2,267.18,267.18,10341.0,269.2,269.2,267.18,267.18,10341.0
2020-10-02 10:40:00,267.37,267.37,265.75,266.17,18680.0,267.37,267.37,265.75,266.17,18680.0
2020-10-02 10:50:00,265.96,267.18,265.88,267.16,21692.0,265.96,267.18,265.88,267.16,21692.0
2020-10-02 11:00:00,267.09,267.49,266.24,266.24,16987.0,267.09,267.49,266.24,266.24,16987.0
2020-10-02 11:10:00,266.45,266.54,265.62,266.01,13166.0,266.45,266.54,265.62,266.01,13166.0
2020-10-02 11:20:00,266.01,266.11,264.85,264.98,15513.0,266.01,266.11,264.85,264.98,15513.0
2020-10-02 11:30:00,265.0,265.0,263.63,263.75,19914.0,265.0,265.0,263.63,263.75,19914.0
2020-10-02 11:40:00,263.58,264.06,263.02,264.0,13396.0,263.58,264.06,263.02,264.0,13396.0
2020-10-02 11:50:00,263.9,264.67,261.85,262.09,28026.0,263.9,264.67,261.85,262.09,28026.0
2020-10-02 12:00:00,262.0,262.18,260.13,261.27,25112.0,262.0,262.18,260.13,261.27,25112.0
2020-10-02 12:10:00,261.15,262.75,261.15,262.32,16905.0,261.15,262.75,261.15,262.32,16905.0
2020-10-02 12:20:00,262.32,263.03,261.86,262.39,31999.0,262.32,263.03,261.86,262.39,31999.0
2020-10-02 12:30:00,262.52,262.78,261.79,262.78,24583.0,262.52,262.78,261.79,262.78,24583.0
2020-10-02 12:40:00,262.97,263.28,262.42,262.42,18908.0,262.97,263.28,262.42,262.42,18908.0
2020-10-02 12:50:00,262.42,263.69,262.3,262.94,14009.0,262.42,263.69,262.3,262.94,14009.0
2020-10-02 13:00:00,262.99,263.42,262.42,262.46,16454.0,262.99,263.42,262.42,262.46,16454.0
2020-10-02 13:10:00,262.46,262.74,261.85,262.55,14457.0,262.46,262.74,261.85,262.55,14457.0
2020-10-02 13:20:00,262.54,263.3,262.44,262.9,9881.0,262.54,263.3,262.44,262.9,9881.0
2020-10-02 13:30:00,263.0,263.0,261.67,262.23,14914.0,263.0,263.0,261.67,262.23,14914.0
2020-10-02 13:40:00,262.15,262.15,261.0,261.92,17251.0,262.15,262.15,261.0,261.92,17251.0
2020-10-02 13:50:00,261.92,262.22,261.49,262.07,12135.0,261.92,262.22,261.49,262.07,12135.0
2020-10-02 14:00:00,262.14,263.26,262.03,263.11,8633.0,262.14,263.26,262.03,263.11,8633.0
2020-10-02 14:10:00,263.22,263.31,262.61,262.74,13021.0,263.22,263.31,262.61,262.74,13021.0
2020-10-02 14:20:00,262.84,262.84,262.36,262.75,12336.0,262.84,262.84,262.36,262.75,12336.0
2020-10-02 14:30:00,262.82,262.99,261.63,261.85,22814.0,262.82,262.99,261.63,261.85,22814.0
2020-10-02 14:40:00,261.85,262.53,261.4,262.4,22915.0,261.85,262.53,261.4,262.4,22915.0
2020-10-02 14:50:00,262.32,263.5,262.13,262.97,20956.0,262.32,263.5,262.13,262.97,20956.0
2020-10-02 15:00:00,262.96,263.01,262.11,262.18,10878.0,262.96,263.01,262.11,262.18,10878.0
2020-10-02 15:10:00,262.21,262.45,261.5,262.05,17443.0,262.21,262.45,261.5,262.05,17443.0
2020-10-02 15:20:00,261.91,262.54,261.87,262.28,15623.0,261.91,262.54,261.87,262.28,15623.0
2020-10-02 15:30:00,262.21,262.82,261.97,262.23,17337.0,262.21,262.82,261.97,262.23,17337.0
2020-10-02 15:40:00,262.23,262.58,261.64,261.99,19088.0,262.23,262.58,261.64,261.99,19088.0
2020-10-02 15:50:00,261.99,261.99,260.71,260.87,63846.0,261.99,261.99,260.71,260.87,63846.0
2020-10-05 09:30:00,262.86,263.75,261.7,263.36,37157.0,262.86,263.75,261.7,263.36,37157.0
2020-10-05 09:40:00,263.41,265.1,263.41,264.6,30187.0,263.41,265.1,263.41,264.6,30187.0
2020-10-05 09:50:00,264.84,264.94,263.74,263.95,20794.0,264.84,264.94,263.74,263.95,20794.0
2020-10-05 10:00:00,264.04,265.79,263.87,265.69,12404.0,264.04,265.79,263.87,265.69,12404.0
2020-10-05 10:10:00,265.68,266.08,265.45,265.84,14772.0,265.68,266.08,265.45,265.84,14772.0
2020-10-05 10:20:00,265.85,266.77,265.85,266.17,11387.0,265.85,266.77,265.85,266.17,11387.0
2020-10-05 10:30:00,266.19,266.83,265.76,265.88,13232.0,266.19,266.83,265.76,265.88,13232.0
2020-10-05 10:40:00,265.88,266.14,265.39,265.93,14557.0,265.88,266.14,265.39,265.93,14557.0
2020-10-05 10:50:00,265.93,266.2,265.66,265.81,14605.0,265.93,266.2,265.66,265.81,14605.0
2020-10-05 11:00:00,265.76,266.41,265.19,266.41,23754.0,265.76,266.41,265.19,266.41,23754.0
2020-10-05 11:10:00,266.45,266.69,265.89,266.46,10728.0,266.45,266.69,265.89,266.46,10728.0
2020-10-05 11:20:00,266.57,266.87,266.3,266.85,20808.0,266.57,266.87,266.3,266.85,20808.0
2020-10-05 11:30:00,267.0,267.21,266.25,267.05,15501.0,267.0,267.21,266.25,267.05,15501.0
2020-10-05 11:40:00,267.01,267.79,266.87,267.79,5567.0,267.01,267.79,266.87,267.79,5567.0
2020-10-05 11:50:00,267.84,267.88,267.54,267.7,14665.0,267.84,267.88,267.54,267.7,14665.0
2020-10-05 12:00:00,267.7,268.28,267.58,268.27,18175.0,267.7,268.28,267.58,268.27,18175.0
2020-10-05 12:10:00,268.37,268.54,268.29,268.38,5217.0,268.37,268.54,268.29,268.38,5217.0
2020-10-05 12:20:00,268.43,269.05,268.27,268.7,9555.0,268.43,269.05,268.27,268.7,9555.0
2020-10-05 12:30:00,268.57,268.57,267.73,267.73,5989.0,268.57,268.57,267.73,267.73,5989.0
2020-10-05 12:40:00,267.7,268.08,267.48,267.71,9621.0,267.7,268.08,267.48,267.71,9621.0
2020-10-05 12:50:00,267.7,267.82,267.34,267.4,10460.0,267.7,267.82,267.34,267.4,10460.0
2020-10-05 13:00:00,267.44,268.47,266.9,268.47,14622.0,267.44,268.47,266.9,268.47,14622.0
2020-10-05 13:10:00,268.37,268.63,267.88,268.44,15104.0,268.37,268.63,267.88,268.44,15104.0
2020-10-05 13:20:00,268.4,268.6,268.15,268.2,8599.0,268.4,268.6,268.15,268.2,8599.0
2020-10-05 13:30:00,268.19,268.55,267.77,268.53,8577.0,268.19,268.55,267.77,268.53,8577.0
2020-10-05 13:40:00,268.5,268.78,267.98,268.21,10522.0,268.5,268.78,267.98,268.21,10522.0
2020-10-05 13:50:00,268.2,268.28,266.96,267.55,10974.0,268.2,268.28,266.96,267.55,10974.0
2020-10-05 14:00:00,267.54,267.54,266.77,266.81,11111.0,267.54,267.54,266.77,266.81,11111.0
2020-10-05 14:10:00,266.67,266.72,266.03,266.19,6396.0,266.67,266.72,266.03,266.19,6396.0
2020-10-05 14:20:00,266.24,266.66,265.81,266.32,4885.0,266.24,266.66,265.81,266.32,4885.0
2020-10-05 14:30:00,266.33,266.95,266.33,266.95,3748.0,266.33,266.95,266.33,266.95,3748.0
2020-10-05 14:40:00,266.97,267.25,266.64,267.24,13876.0,266.97,267.25,266.64,267.24,13876.0
2020-10-05 14:50:00,267.22,267.75,266.85,267.75,12557.0,267.22,267.75,266.85,267.75,12557.0
2020-10-05 15:00:00,267.94,268.13,267.58,267.88,12387.0,267.94,268.13,267.58,267.88,12387.0
2020-10-05 15:10:00,267.9,268.57,267.81,268.49,12039.0,267.9,268.57,267.81,268.49,12039.0
2020-10-05 15:20:00,268.4,268.56,267.65,268.41,12116.0,268.4,268.56,267.65,268.41,12116.0
2020-10-05 15:30:00,268.41,268.93,268.15,268.67,23265.0,268.41,268.93,268.15,268.67,23265.0
2020-10-05 15:40:00,268.66,269.0,268.65,268.82,25694.0,268.66,269.0,268.65,268.82,25694.0
2020-10-05 15:50:00,268.87,269.07,268.19,268.98,88963.0,268.87,269.07,268.19,268.98,88963.0
2020-10-06 09:30:00,269.89,269.89,267.26,267.55,21780.0,269.89,269.89,267.26,267.55,21780.0
2020-10-06 09:40:00,267.81,268.68,266.93,267.26,9806.0,267.81,268.68,266.93,267.26,9806.0
2020-10-06 09:50:00,267.41,268.61,267.13,268.42,9198.0,267.41,268.61,267.13,268.42,9198.0
2020-10-06 10:00:00,268.79,270.0,268.69,270.0,8440.0,268.79,270.0,268.69,270.0,8440.0
2020-10-06 10:10:00,270.1,270.5,269.0,269.0,8600.0,270.1,270.5,269.0,269.0,8600.0
2020-10-06 10:20:00,268.63,268.69,267.22,267.34,12644.0,268.63,268.69,267.22,267.34,12644.0
2020-10-06 10:30:00,267.6,267.63,266.88,267.1,7176.0,267.6,267.63,266.88,267.1,7176.0
2020-10-06 10:40:00,267.02,267.63,265.76,266.0,11010.0,267.02,267.63,265.76,266.0,11010.0
2020-10-06 10:50:00,266.07,266.56,264.88,265.03,6918.0,266.07,266.56,264.88,265.03,6918.0
2020-10-06 11:00:00,264.88,264.88,263.69,263.83,12009.0,264.88,264.88,263.69,263.83,12009.0
2020-10-06 11:10:00,263.7,264.42,262.99,263.24,19329.0,263.7,264.42,262.99,263.24,19329.0
2020-10-06 11:20:00,263.25,264.37,263.04,264.11,11176.0,263.25,264.37,263.04,264.11,11176.0
2020-10-06 11:30:00,264.35,264.47,263.75,263.99,15228.0,264.35,264.47,263.75,263.99,15228.0
2020-10-06 11:40:00,263.88,264.27,262.63,262.95,12114.0,263.88,264.27,262.63,262.95,12114.0
2020-10-06 11:50:00,262.65,262.74,261.84,262.73,17103.0,262.65,262.74,261.84,262.73,17103.0
2020-10-06 12:00:00,262.65,263.04,262.34,262.57,24697.0,262.65,263.04,262.34,262.57,24697.0
2020-10-06 12:10:00,262.46,262.83,262.4,262.69,5637.0,262.46,262.83,262.4,262.69,5637.0
2020-10-06 12:20:00,262.69,263.3,262.4,263.29,7154.0,262.69,263.3,262.4,263.29,7154.0
2020-10-06 12:30:00,263.1,263.77,263.0,263.49,5389.0,263.1,263.77,263.0,263.49,5389.0
2020-10-06 12:40:00,263.62,263.75,263.47,263.75,4034.0,263.62,263.75,263.47,263.75,4034.0
2020-10-06 12:50:00,263.82,264.0,263.56,263.65,6400.0,263.82,264.0,263.56,263.65,6400.0
2020-10-06 13:00:00,263.65,263.65,262.77,262.95,7647.0,263.65,263.65,262.77,262.95,7647.0
2020-10-06 13:10:00,263.05,263.67,262.92,263.34,8332.0,263.05,263.67,262.92,263.34,8332.0
2020-10-06 13:20:00,263.22,263.58,263.1,263.15,2425.0,263.22,263.58,263.1,263.15,2425.0
2020-10-06 13:30:00,263.16,263.16,262.94,263.16,6351.0,263.16,263.16,262.94,263.16,6351.0
2020-10-06 13:40:00,263.3,263.43,262.62,262.62,13564.0,263.3,263.43,262.62,262.62,13564.0
2020-10-06 13:50:00,262.59,262.73,262.25,262.59,5982.0,262.59,262.73,262.25,262.59,5982.0
2020-10-06 14:00:00,262.61,264.43,262.61,264.43,14434.0,262.61,264.43,262.61,264.43,14434.0
2020-10-06 14:10:00,264.45,265.15,264.37,264.76,12083.0,264.45,265.15,264.37,264.76,12083.0
2020-10-06 14:20:00,264.75,265.27,264.48,264.59,18420.0,264.75,265.27,264.48,264.59,18420.0
2020-10-06 14:30:00,264.49,264.92,264.49,264.76,5332.0,264.49,264.92,264.49,264.76,5332.0
2020-10-06 14:40:00,264.66,265.5,264.08,264.08,9749.0,264.66,265.5,264.08,264.08,9749.0
2020-10-06 14:50:00,263.76,263.76,261.41,262.32,27508.0,263.76,263.76,261.41,262.32,27508.0
2020-10-06 15:00:00,262.43,262.57,261.0,261.6,13182.0,262.43,262.57,261.0,261.6,13182.0
2020-10-06 15:10:00,261.6,262.5,261.22,261.31,16853.0,261.6,262.5,261.22,261.31,16853.0
2020-10-06 15:20:00,261.46,261.84,261.0,261.42,14158.0,261.46,261.84,261.0,261.42,14158.0
2020-10-06 15:30:00,261.54,262.87,261.54,262.6,18144.0,261.54,262.87,261.54,262.6,18144.0
2020-10-06 15:40:00,262.62,262.72,261.14,261.57,30089.0,262.62,262.72,261.14,261.57,30089.0
2020-10-06 15:50:00,261.44,261.5,260.26,261.11,62198.0,261.44,261.5,260.26,261.11,62198.0
2020-10-07 09:30:00,263.18,264.75,262.98,263.0,24831.0,263.18,264.75,262.98,263.0,24831.0
2020-10-07 09:40:00,262.86,263.79,262.62,262.77,12201.0,262.86,263.79,262.62,262.77,12201.0
2020-10-07 09:50:00,262.94,263.19,262.1,262.19,9292.0,262.94,263.19,262.1,262.19,9292.0
2020-10-07 10:00:00,262.28,263.6,262.26,263.56,7107.0,262.28,263.6,262.26,263.56,7107.0
2020-10-07 10:10:00,263.42,264.47,262.63,263.94,10339.0,263.42,264.47,262.63,263.94,10339.0
2020-10-07 10:20:00,264.03,264.04,262.75,263.29,5074.0,264.03,264.04,262.75,263.29,5074.0
2020-10-07 10:30:00,263.49,264.06,263.31,263.31,3574.0,263.49,264.06,263.31,263.31,3574.0
2020-10-07 10:40:00,263.35,264.36,263.35,264.17,5867.0,263.35,264.36,263.35,264.17,5867.0
2020-10-07 10:50:00,264.31,264.53,263.93,264.53,6948.0,264.31,264.53,263.93,264.53,6948.0
2020-10-07 11:00:00,264.58,264.74,263.89,264.52,3808.0,264.58,264.74,263.89,264.52,3808.0
2020-10-07 11:10:00,264.57,265.12,264.38,265.04,6758.0,264.57,265.12,264.38,265.04,6758.0
2020-10-07 11:20:00,265.06,265.35,264.0,265.28,18347.0,265.06,265.35,264.0,265.28,18347.0
2020-10-07 11:30:00,265.43,265.93,264.99,265.32,12522.0,265.43,265.93,264.99,265.32,12522.0
2020-10-07 11:40:00,265.62,265.62,265.15,265.15,2460.0,265.62,265.62,265.15,265.15,2460.0
2020-10-07 11:50:00,265.25,265.3,264.94,265.05,2556.0,265.25,265.3,264.94,265.05,2556.0
2020-10-07 12:00:00,265.06,265.16,264.67,264.79,5854.0,265.06,265.16,264.67,264.79,5854.0
2020-10-07 12:10:00,264.81,265.23,264.81,264.92,2575.0,264.81,265.23,264.81,264.92,2575.0
2020-10-07 12:20:00,264.99,265.0,263.8,263.97,5300.0,264.99,265.0,263.8,263.97,5300.0
2020-10-07 12:30:00,264.04,264.7,264.03,264.16,2900.0,264.04,264.7,264.03,264.16,2900.0
2020-10-07 12:40:00,264.18,264.48,264.16,264.34,4207.0,264.18,264.48,264.16,264.34,4207.0
2020-10-07 12:50:00,264.27,264.48,264.23,264.32,3049.0,264.27,264.48,264.23,264.32,3049.0
2020-10-07 13:00:00,264.45,264.58,264.28,264.48,4288.0,264.45,264.58,264.28,264.48,4288.0
2020-10-07 13:10:00,264.52,264.78,264.52,264.57,4763.0,264.52,264.78,264.52,264.57,4763.0
2020-10-07 13:20:00,264.61,264.8,264.43,264.43,2000.0,264.61,264.8,264.43,264.43,2000.0
2020-10-07 13:30:00,264.58,264.58,264.25,264.45,4509.0,264.58,264.58,264.25,264.45,4509.0
2020-10-07 13:40:00,264.34,264.82,264.29,264.55,5781.0,264.34,264.82,264.29,264.55,5781.0
2020-10-07 13:50:00,264.59,264.97,263.42,263.42,12307.0,264.59,264.97,263.42,263.42,12307.0
2020-10-07 14:00:00,263.42,264.64,263.38,264.31,10309.0,263.42,264.64,263.38,264.31,10309.0
2020-10-07 14:10:00,264.33,264.84,264.18,264.78,2579.0,264.33,264.84,264.18,264.78,2579.0
2020-10-07 14:20:00,264.82,265.3,264.51,265.06,8247.0,264.82,265.3,264.51,265.06,8247.0
2020-10-07 14:30:00,265.07,265.36,265.01,265.29,1816.0,265.07,265.36,265.01,265.29,1816.0
2020-10-07 14:40:00,265.25,265.25,264.96,265.12,7451.0,265.25,265.25,264.96,265.12,7451.0
2020-10-07 14:50:00,265.15,265.53,265.11,265.47,4164.0,265.15,265.53,265.11,265.47,4164.0
2020-10-07 15:00:00,265.41,265.99,265.39,265.81,9548.0,265.41,265.99,265.39,265.81,9548.0
2020-10-07 15:10:00,265.91,266.37,265.89,266.19,9649.0,265.91,266.37,265.89,266.19,9649.0
2020-10-07 15:20:00,266.13,266.38,265.96,265.99,11482.0,266.13,266.38,265.96,265.99,11482.0
2020-10-07 15:30:00,266.21,266.21,265.38,265.62,9874.0,266.21,266.21,265.38,265.62,9874.0
2020-10-07 15:40:00,265.55,266.12,265.5,266.11,9589.0,265.55,266.12,265.5,266.11,9589.0
2020-10-07 15:50:00,266.17,266.5,265.53,265.53,65294.0,266.17,266.5,265.53,265.53,65294.0
2020-10-08 09:30:00,266.23,267.56,265.42,265.97,23407.0,266.23,267.56,265.42,265.97,23407.0
2020-10-08 09:40:00,266.48,266.59,265.51,265.66,5260.0,266.48,266.59,265.51,265.66,5260.0
2020-10-08 09:50:00,265.88,266.16,265.56,266.12,6847.0,265.88,266.16,265.56,266.12,6847.0
2020-10-08 10:00:00,266.47,266.49,265.64,265.79,4129.0,266.47,266.49,265.64,265.79,4129.0
2020-10-08 10:10:00,265.78,266.44,265.2,265.43,6663.0,265.78,266.44,265.2,265.43,6663.0
2020-10-08 10:20:00,265.1,265.7,264.91,265.7,4040.0,265.1,265.7,264.91,265.7,4040.0
2020-10-08 10:30:00,265.72,266.42,265.59,266.36,5784.0,265.72,266.42,265.59,266.36,5784.0
2020-10-08 10:40:00,266.44,267.4,266.4,267.31,11197.0,266.44,267.4,266.4,267.31,11197.0
2020-10-08 10:50:00,267.46,267.59,266.77,266.77,7540.0,267.46,267.59,266.77,266.77,7540.0
2020-10-08 11:00:00,266.78,267.63,266.77,267.43,12149.0,266.78,267.63,266.77,267.43,12149.0
2020-10-08 11:10:00,267.42,267.63,267.0,267.33,9932.0,267.42,267.63,267.0,267.33,9932.0
2020-10-08 11:20:00,267.29,267.8,267.04,267.8,21172.0,267.29,267.8,267.04,267.8,21172.0
2020-10-08 11:30:00,267.77,267.82,267.15,267.63,8912.0,267.77,267.82,267.15,267.63,8912.0
2020-10-08 11:40:00,267.65,267.69,266.73,266.73,8548.0,267.65,267.69,266.73,266.73,8548.0
2020-10-08 11:50:00,266.63,266.81,266.3,266.56,5691.0,266.63,266.81,266.3,266.56,5691.0
2020-10-08 12:00:00,266.48,267.07,266.48,267.04,5898.0,266.48,267.07,266.48,267.04,5898.0
2020-10-08 12:10:00,266.97,267.06,266.67,266.7,6440.0,266.97,267.06,266.67,266.7,6440.0
2020-10-08 12:20:00,266.71,266.85,266.53,266.6,3600.0,266.71,266.85,266.53,266.6,3600.0
2020-10-08 12:30:00,266.6,266.99,266.31,266.57,8016.0,266.6,266.99,266.31,266.57,8016.0
2020-10-08 12:40:00,266.65,266.89,266.36,266.41,5232.0,266.65,266.89,266.36,266.41,5232.0
2020-10-08 12:50:00,266.57,266.61,266.26,266.26,3880.0,266.57,266.61,266.26,266.26,3880.0
2020-10-08 13:00:00,266.34,266.43,265.91,265.92,9264.0,266.34,266.43,265.91,265.92,9264.0
2020-10-08 13:10:00,265.97,266.01,265.67,266.01,5975.0,265.97,266.01,265.67,266.01,5975.0
2020-10-08 13:20:00,266.09,266.39,266.09,266.12,3038.0,266.09,266.39,266.09,266.12,3038.0
2020-10-08 13:30:00,266.03,266.41,266.03,266.26,5647.0,266.03,266.41,266.03,266.26,5647.0
2020-10-08 13:40:00,266.33,266.95,266.23,266.56,8554.0,266.33,266.95,266.23,266.56,8554.0
2020-10-08 13:50:00,266.59,266.91,266.38,266.44,7550.0,266.59,266.91,266.38,266.44,7550.0
2020-10-08 14:00:00,266.43,266.7,266.05,266.63,7661.0,266.43,266.7,266.05,266.63,7661.0
2020-10-08 14:10:00,266.56,267.08,266.5,266.94,7606.0,266.56,267.08,266.5,266.94,7606.0
2020-10-08 14:20:00,267.01,267.17,266.89,267.08,6347.0,267.01,267.17,266.89,267.08,6347.0
2020-10-08 14:30:00,267.08,267.59,267.02,267.53,9417.0,267.08,267.59,267.02,267.53,9417.0
2020-10-08 14:40:00,267.48,267.54,267.32,267.54,7039.0,267.48,267.54,267.32,267.54,7039.0
2020-10-08 14:50:00,267.5,267.82,267.32,267.74,7834.0,267.5,267.82,267.32,267.74,7834.0
2020-10-08 15:00:00,267.8,267.82,267.43,267.52,7965.0,267.8,267.82,267.43,267.52,7965.0
2020-10-08 15:10:00,267.53,267.69,267.31,267.46,7364.0,267.53,267.69,267.31,267.46,7364.0
2020-10-08 15:20:00,267.41,267.76,267.23,267.76,8220.0,267.41,267.76,267.23,267.76,8220.0
2020-10-08 15:30:00,267.8,268.11,267.65,268.07,14846.0,267.8,268.11,267.65,268.07,14846.0
2020-10-08 15:40:00,267.98,268.46,267.91,268.46,23877.0,267.98,268.46,267.91,268.46,23877.0
2020-10-08 15:50:00,268.46,268.92,268.1,268.55,68995.0,268.46,268.92,268.1,268.55,68995.0
2020-10-09 09:30:00,268.87,269.47,267.2,267.56,22706.0,268.87,269.47,267.2,267.56,22706.0
2020-10-09 09:40:00,267.6,268.13,266.24,266.9,26137.0,267.6,268.13,266.24,266.9,26137.0
2020-10-09 09:50:00,266.91,267.22,266.56,266.84,26775.0,266.91,267.22,266.56,266.84,26775.0
2020-10-09 10:00:00,266.75,267.15,266.36,267.06,20507.0,266.75,267.15,266.36,267.06,20507.0
2020-10-09 10:10:00,267.07,267.82,266.97,267.42,12136.0,267.07,267.82,266.97,267.42,12136.0
2020-10-09 10:20:00,267.63,269.58,267.63,269.58,7477.0,267.63,269.58,267.63,269.58,7477.0
2020-10-09 10:30:00,269.56,270.0,268.48,268.93,15493.0,269.56,270.0,268.48,268.93,15493.0
2020-10-09 10:40:00,268.99,269.0,268.23,268.98,11174.0,268.99,269.0,268.23,268.98,11174.0
2020-10-09 10:50:00,268.98,269.0,268.43,268.79,9803.0,268.98,269.0,268.43,268.79,9803.0
2020-10-09 11:00:00,268.59,269.5,268.36,269.5,4900.0,268.59,269.5,268.36,269.5,4900.0
2020-10-09 11:10:00,269.63,269.84,268.47,268.47,13475.0,269.63,269.84,268.47,268.47,13475.0
2020-10-09 11:20:00,268.46,268.99,268.33,268.9,6701.0,268.46,268.99,268.33,268.9,6701.0
2020-10-09 11:30:00,268.74,269.72,268.74,269.7,24633.0,268.74,269.72,268.74,269.7,24633.0
2020-10-09 11:40:00,269.61,269.8,269.26,269.46,22731.0,269.61,269.8,269.26,269.46,22731.0
2020-10-09 11:50:00,269.37,269.51,268.77,268.98,17045.0,269.37,269.51,268.77,268.98,17045.0
2020-10-09 12:00:00,268.92,269.01,268.58,268.58,5755.0,268.92,269.01,268.58,268.58,5755.0
2020-10-09 12:10:00,268.58,268.66,268.25,268.54,8870.0,268.58,268.66,268.25,268.54,8870.0
2020-10-09 12:20:00,268.54,268.71,267.79,268.16,12610.0,268.54,268.71,267.79,268.16,12610.0
2020-10-09 12:30:00,268.21,268.72,268.18,268.47,5874.0,268.21,268.72,268.18,268.47,5874.0
2020-10-09 12:40:00,268.56,268.64,268.09,268.4,11891.0,268.56,268.64,268.09,268.4,11891.0
2020-10-09 12:50:00,268.31,269.0,268.31,269.0,8278.0,268.31,269.0,268.31,269.0,8278.0
2020-10-09 13:00:00,268.95,269.05,268.69,268.88,13456.0,268.95,269.05,268.69,268.88,13456.0
2020-10-09 13:10:00,268.8,268.87,268.47,268.51,5007.0,268.8,268.87,268.47,268.51,5007.0
2020-10-09 13:20:00,268.53,268.9,268.47,268.75,5375.0,268.53,268.9,268.47,268.75,5375.0
2020-10-09 13:30:00,268.79,268.94,268.67,268.76,3750.0,268.79,268.94,268.67,268.76,3750.0
2020-10-09 13:40:00,268.85,268.93,268.51,268.83,5663.0,268.85,268.93,268.51,268.83,5663.0
2020-10-09 13:50:00,268.67,268.91,268.5,268.63,4383.0,268.67,268.91,268.5,268.63,4383.0
2020-10-09 14:00:00,268.68,269.12,268.58,269.06,6587.0,268.68,269.12,268.58,269.06,6587.0
2020-10-09 14:10:00,269.12,269.38,269.03,269.26,4895.0,269.12,269.38,269.03,269.26,4895.0
2020-10-09 14:20:00,269.21,269.33,268.85,269.05,8391.0,269.21,269.33,268.85,269.05,8391.0
2020-10-09 14:30:00,269.16,269.29,268.62,268.77,7303.0,269.16,269.29,268.62,268.77,7303.0
2020-10-09 14:40:00,268.65,268.91,268.49,268.71,12545.0,268.65,268.91,268.49,268.71,12545.0
2020-10-09 14:50:00,268.76,268.87,268.63,268.66,4304.0,268.76,268.87,268.63,268.66,4304.0
2020-10-09 15:00:00,268.58,268.94,268.56,268.87,8489.0,268.58,268.94,268.56,268.87,8489.0
2020-10-09 15:10:00,268.81,268.9,268.78,268.87,9659.0,268.81,268.9,268.78,268.87,9659.0
2020-10-09 15:20:00,268.87,269.5,268.81,269.5,17572.0,268.87,269.5,268.81,269.5,17572.0
2020-10-09 15:30:00,269.53,270.0,269.47,269.81,9810.0,269.53,270.0,269.47,269.81,9810.0
2020-10-09 15:40:00,269.89,270.08,269.54,269.63,13375.0,269.89,270.08,269.54,269.63,13375.0
2020-10-09 15:50:00,269.6,269.99,269.19,269.95,49623.0,269.6,269.99,269.19,269.95,49623.0
2020-10-12 09:30:00,273.14,273.22,270.35,270.5,41195.0,273.14,273.22,270.35,270.5,41195.0
2020-10-12 09:40:00,270.66,271.45,269.96,270.71,20552.0,270.66,271.45,269.96,270.71,20552.0
2020-10-12 09:50:00,271.12,271.99,270.91,271.27,13839.0,271.12,271.99,270.91,271.27,13839.0
2020-10-12 10:00:00,270.76,270.77,270.12,270.46,9507.0,270.76,270.77,270.12,270.46,9507.0
2020-10-12 10:10:00,270.6,271.59,270.13,271.59,12814.0,270.6,271.59,270.13,271.59,12814.0
2020-10-12 10:20:00,271.37,271.84,269.57,269.79,19732.0,271.37,271.84,269.57,269.79,19732.0
2020-10-12 10:30:00,270.0,270.38,269.62,269.62,10865.0,270.0,270.38,269.62,269.62,10865.0
2020-10-12 10:40:00,269.96,270.25,269.77,270.14,12382.0,269.96,270.25,269.77,270.14,12382.0
2020-10-12 10:50:00,270.11,271.51,269.96,271.38,17713.0,270.11,271.51,269.96,271.38,17713.0
2020-10-12 11:00:00,271.49,271.87,271.43,271.7,15270.0,271.49,271.87,271.43,271.7,15270.0
2020-10-12 11:10:00,271.74,272.02,271.6,271.6,29291.0,271.74,272.02,271.6,271.6,29291.0
2020-10-12 11:20:00,271.68,271.75,271.15,271.37,9328.0,271.68,271.75,271.15,271.37,9328.0
2020-10-12 11:30:00,271.17,271.5,271.07,271.26,8640.0,271.17,271.5,271.07,271.26,8640.0
2020-10-12 11:40:00,271.32,271.83,271.1,271.68,12200.0,271.32,271.83,271.1,271.68,12200.0
2020-10-12 11:50:00,271.82,271.9,271.4,271.61,6870.0,271.82,271.9,271.4,271.61,6870.0
2020-10-12 12:00:00,271.53,272.11,271.32,271.99,11858.0,271.53,272.11,271.32,271.99,11858.0
2020-10-12 12:10:00,272.0,272.44,271.72,272.11,15660.0,272.0,272.44,271.72,272.11,15660.0
2020-10-12 12:20:00,272.18,272.84,271.91,272.61,10507.0,272.18,272.84,271.91,272.61,10507.0
2020-10-12 12:30:00,272.59,273.5,272.59,273.23,15678.0,272.59,273.5,272.59,273.23,15678.0
2020-10-12 12:40:00,273.28,274.05,273.16,273.92,16336.0,273.28,274.05,273.16,273.92,16336.0
2020-10-12 12:50:00,274.05,274.05,272.92,273.27,6040.0,274.05,274.05,272.92,273.27,6040.0
2020-10-12 13:00:00,273.1,273.34,272.83,273.14,3250.0,273.1,273.34,272.83,273.14,3250.0
2020-10-12 13:10:00,273.05,273.85,272.68,273.85,7500.0,273.05,273.85,272.68,273.85,7500.0
2020-10-12 13:20:00,273.55,274.03,273.49,273.76,10049.0,273.55,274.03,273.49,273.76,10049.0
2020-10-12 13:30:00,274.0,274.95,273.84,274.9,13225.0,274.0,274.95,273.84,274.9,13225.0
2020-10-12 13:40:00,274.81,275.0,274.43,274.95,10988.0,274.81,275.0,274.43,274.95,10988.0
2020-10-12 13:50:00,275.05,275.38,274.66,274.83,12591.0,275.05,275.38,274.66,274.83,12591.0
2020-10-12 14:00:00,274.93,275.7,274.8,275.27,12338.0,274.93,275.7,274.8,275.27,12338.0
2020-10-12 14:10:00,275.15,276.28,275.0,275.84,19361.0,275.15,276.28,275.0,275.84,19361.0
2020-10-12 14:20:00,275.98,276.87,275.78,276.67,10885.0,275.98,276.87,275.78,276.67,10885.0
2020-10-12 14:30:00,276.58,276.89,276.46,276.67,8368.0,276.58,276.89,276.46,276.67,8368.0
2020-10-12 14:40:00,276.77,277.25,276.15,277.15,16151.0,276.77,277.25,276.15,277.15,16151.0
2020-10-12 14:50:00,277.1,277.33,276.15,276.46,10634.0,277.1,277.33,276.15,276.46,10634.0
2020-10-12 15:00:00,276.56,276.63,275.4,275.4,11608.0,276.56,276.63,275.4,275.4,11608.0
2020-10-12 15:10:00,275.48,275.48,274.59,275.05,16764.0,275.48,275.48,274.59,275.05,16764.0
2020-10-12 15:20:00,275.22,275.23,274.79,275.18,7513.0,275.22,275.23,274.79,275.18,7513.0
2020-10-12 15:30:00,275.13,275.28,274.69,274.74,9669.0,275.13,275.28,274.69,274.74,9669.0
2020-10-12 15:40:00,274.76,275.01,274.26,274.26,17076.0,274.76,275.01,274.26,274.26,17076.0
2020-10-12 15:50:00,274.13,274.93,273.99,274.61,51891.0,274.13,274.93,273.99,274.61,51891.0
2020-10-13 09:30:00,275.88,280.18,275.01,280.11,104379.0,275.88,280.18,275.01,280.11,104379.0
2020-10-13 09:40:00,280.42,280.99,277.93,278.68,40974.0,280.42,280.99,277.93,278.68,40974.0
2020-10-13 09:50:00,278.69,279.49,278.36,279.0,15319.0,278.69,279.49,278.36,279.0,15319.0
2020-10-13 10:00:00,279.48,279.48,277.59,277.91,17206.0,279.48,279.48,277.59,277.91,17206.0
2020-10-13 10:10:00,278.07,278.22,276.65,277.61,14750.0,278.07,278.22,276.65,277.61,14750.0
2020-10-13 10:20:00,277.49,278.72,277.49,278.11,8695.0,277.49,278.72,277.49,278.11,8695.0
2020-10-13 10:30:00,277.95,278.17,276.05,276.12,12780.0,277.95,278.17,276.05,276.12,12780.0
2020-10-13 10:40:00,276.11,276.46,275.79,276.2,12336.0,276.11,276.46,275.79,276.2,12336.0
2020-10-13 10:50:00,276.33,276.74,275.86,276.3,19583.0,276.33,276.74,275.86,276.3,19583.0
2020-10-13 11:00:00,276.43,276.45,275.17,275.45,17041.0,276.43,276.45,275.17,275.45,17041.0
2020-10-13 11:10:00,275.5,275.92,275.0,275.65,19481.0,275.5,275.92,275.0,275.65,19481.0
2020-10-13 11:20:00,275.7,276.87,275.66,276.1,20128.0,275.7,276.87,275.66,276.1,20128.0
2020-10-13 11:30:00,276.11,277.34,276.11,277.08,9789.0,276.11,277.34,276.11,277.08,9789.0
2020-10-13 11:40:00,277.01,277.01,276.25,276.38,8021.0,277.01,277.01,276.25,276.38,8021.0
2020-10-13 11:50:00,276.16,276.33,275.83,275.9,6901.0,276.16,276.33,275.83,275.9,6901.0
2020-10-13 12:00:00,275.93,276.23,275.79,275.93,8491.0,275.93,276.23,275.79,275.93,8491.0
2020-10-13 12:10:00,275.86,275.86,275.11,275.23,8302.0,275.86,275.86,275.11,275.23,8302.0
2020-10-13 12:20:00,275.17,275.83,274.86,275.76,6741.0,275.17,275.83,274.86,275.76,6741.0
2020-10-13 12:30:00,275.75,276.33,275.71,275.81,6019.0,275.75,276.33,275.71,275.81,6019.0
2020-10-13 12:40:00,275.9,276.41,275.85,276.36,10208.0,275.9,276.41,275.85,276.36,10208.0
2020-10-13 12:50:00,276.4,276.67,276.31,276.45,6812.0,276.4,276.67,276.31,276.45,6812.0
2020-10-13 13:00:00,276.35,276.45,275.77,275.97,11707.0,276.35,276.45,275.77,275.97,11707.0
2020-10-13 13:10:00,275.98,276.84,275.9,276.66,10942.0,275.98,276.84,275.9,276.66,10942.0
2020-10-13 13:20:00,276.82,276.82,276.06,276.23,4325.0,276.82,276.82,276.06,276.23,4325.0
2020-10-13 13:30:00,276.19,276.47,275.99,276.24,7838.0,276.19,276.47,275.99,276.24,7838.0
2020-10-13 13:40:00,276.28,276.28,275.8,276.18,5532.0,276.28,276.28,275.8,276.18,5532.0
2020-10-13 13:50:00,276.15,276.44,275.8,275.8,4776.0,276.15,276.44,275.8,275.8,4776.0
2020-10-13 14:00:00,275.74,276.01,275.56,276.01,10284.0,275.74,276.01,275.56,276.01,10284.0
2020-10-13 14:10:00,276.05,276.22,275.92,276.05,4700.0,276.05,276.22,275.92,276.05,4700.0
2020-10-13 14:20:00,276.0,276.04,274.81,274.88,8539.0,276.0,276.04,274.81,274.88,8539.0
2020-10-13 14:30:00,274.89,275.32,274.48,275.2,17513.0,274.89,275.32,274.48,275.2,17513.0
2020-10-13 14:40:00,275.16,275.16,274.64,274.83,5731.0,275.16,275.16,274.64,274.83,5731.0
2020-10-13 14:50:00,274.89,275.35,274.76,275.16,13057.0,274.89,275.35,274.76,275.16,13057.0
2020-10-13 15:00:00,275.21,275.45,275.18,275.42,5814.0,275.21,275.45,275.18,275.42,5814.0
2020-10-13 15:10:00,275.37,276.42,275.34,276.28,11903.0,275.37,276.42,275.34,276.28,11903.0
2020-10-13 15:20:00,276.23,276.7,276.08,276.54,10269.0,276.23,276.7,276.08,276.54,10269.0
2020-10-13 15:30:00,276.54,277.08,276.51,276.63,14636.0,276.54,277.08,276.51,276.63,14636.0
2020-10-13 15:40:00,276.74,276.87,276.4,276.4,22622.0,276.74,276.87,276.4,276.4,22622.0
2020-10-13 15:50:00,276.5,276.66,276.02,276.18,45045.0,276.5,276.66,276.02,276.18,45045.0
2020-10-14 09:30:00,276.08,276.08,271.82,273.18,32968.0,276.08,276.08,271.82,273.18,32968.0
2020-10-14 09:40:00,273.19,273.95,272.85,273.75,25876.0,273.19,273.95,272.85,273.75,25876.0
2020-10-14 09:50:00,273.75,274.73,273.66,274.21,9888.0,273.75,274.73,273.66,274.21,9888.0
2020-10-14 10:00:00,274.27,274.99,273.66,274.93,11609.0,274.27,274.99,273.66,274.93,11609.0
2020-10-14 10:10:00,275.07,275.45,274.69,275.01,9916.0,275.07,275.45,274.69,275.01,9916.0
2020-10-14 10:20:00,274.97,275.13,274.43,274.57,7560.0,274.97,275.13,274.43,274.57,7560.0
2020-10-14 10:30:00,274.4,274.4,273.73,274.05,7369.0,274.4,274.4,273.73,274.05,7369.0
2020-10-14 10:40:00,274.04,275.28,274.03,274.93,4819.0,274.04,275.28,274.03,274.93,4819.0
2020-10-14 10:50:00,274.95,274.95,274.35,274.77,4345.0,274.95,274.95,274.35,274.77,4345.0
2020-10-14 11:00:00,274.78,275.03,274.48,274.99,4000.0,274.78,275.03,274.48,274.99,4000.0
2020-10-14 11:10:00,274.91,275.5,274.81,275.37,20294.0,274.91,275.5,274.81,275.37,20294.0
2020-10-14 11:20:00,275.29,275.45,274.44,274.51,4667.0,275.29,275.45,274.44,274.51,4667.0
2020-10-14 11:30:00,274.46,274.82,274.11,274.49,4977.0,274.46,274.82,274.11,274.49,4977.0
2020-10-14 11:40:00,274.42,274.64,273.78,273.92,2895.0,274.42,274.64,273.78,273.92,2895.0
2020-10-14 11:50:00,273.75,273.75,272.54,272.54,4050.0,273.75,273.75,272.54,272.54,4050.0
2020-10-14 12:00:00,272.85,272.87,271.89,271.9,6654.0,272.85,272.87,271.89,271.9,6654.0
2020-10-14 12:10:00,271.67,271.85,271.4,271.48,6488.0,271.67,271.85,271.4,271.48,6488.0
2020-10-14 12:20:00,271.42,271.53,270.88,271.13,4936.0,271.42,271.53,270.88,271.13,4936.0
2020-10-14 12:30:00,270.98,271.28,270.88,271.04,4487.0,270.98,271.28,270.88,271.04,4487.0
2020-10-14 12:40:00,271.04,271.68,271.04,271.44,5598.0,271.04,271.68,271.04,271.44,5598.0
2020-10-14 12:50:00,271.25,271.25,270.93,271.11,8791.0,271.25,271.25,270.93,271.11,8791.0
2020-10-14 13:00:00,270.9,271.13,270.77,270.94,4700.0,270.9,271.13,270.77,270.94,4700.0
2020-10-14 13:10:00,271.01,271.08,270.66,270.71,9589.0,271.01,271.08,270.66,270.71,9589.0
2020-10-14 13:20:00,270.77,270.78,270.16,270.29,5797.0,270.77,270.78,270.16,270.29,5797.0
2020-10-14 13:30:00,270.26,270.33,269.78,269.86,7315.0,270.26,270.33,269.78,269.86,7315.0
2020-10-14 13:40:00,269.93,270.36,269.82,270.36,10450.0,269.93,270.36,269.82,270.36,10450.0
2020-10-14 13:50:00,270.38,270.82,270.11,270.62,5928.0,270.38,270.82,270.11,270.62,5928.0
2020-10-14 14:00:00,270.72,271.75,270.71,271.75,7934.0,270.72,271.75,270.71,271.75,7934.0
2020-10-14 14:10:00,271.75,272.08,271.75,271.96,6671.0,271.75,272.08,271.75,271.96,6671.0
2020-10-14 14:20:00,271.8,272.35,271.36,271.56,7081.0,271.8,272.35,271.36,271.56,7081.0
2020-10-14 14:30:00,271.57,271.77,270.9,271.03,5203.0,271.57,271.77,270.9,271.03,5203.0
2020-10-14 14:40:00,271.03,271.55,271.03,271.22,12268.0,271.03,271.55,271.03,271.22,12268.0
2020-10-14 14:50:00,271.15,271.58,270.62,271.29,12461.0,271.15,271.58,270.62,271.29,12461.0
2020-10-14 15:00:00,271.33,271.69,270.83,271.5,8137.0,271.33,271.69,270.83,271.5,8137.0
2020-10-14 15:10:00,271.58,272.29,271.55,272.08,7601.0,271.58,272.29,271.55,272.08,7601.0
2020-10-14 15:20:00,272.09,272.09,271.63,271.94,4671.0,272.09,272.09,271.63,271.94,4671.0
2020-10-14 15:30:00,271.87,272.6,271.6,271.75,8833.0,271.87,272.6,271.6,271.75,8833.0
2020-10-14 15:40:00,272.12,272.55,271.54,271.85,15578.0,272.12,272.55,271.54,271.85,15578.0
2020-10-14 15:50:00,271.77,272.35,271.3,271.33,51396.0,271.77,272.35,271.3,271.33,51396.0
2020-10-15 09:30:00,228.0,232.2,226.66,226.67,1157886.0,228.0,232.2,226.66,226.67,1157886.0
2020-10-15 09:40:00,226.68,232.46,226.0,229.79,653978.0,226.68,232.46,226.0,229.79,653978.0
2020-10-15 09:50:00,229.77,230.46,228.75,229.36,267852.0,229.77,230.46,228.75,229.36,267852.0
2020-10-15 10:00:00,229.37,229.51,225.64,226.43,271300.0,229.37,229.51,225.64,226.43,271300.0
2020-10-15 10:10:00,226.38,226.88,224.17,224.35,419492.0,226.38,226.88,224.17,224.35,419492.0
2020-10-15 10:20:00,224.46,224.84,221.25,221.75,443599.0,224.46,224.84,221.25,221.75,443599.0
2020-10-15 10:30:00,221.68,222.05,218.2,218.89,587895.0,221.68,222.05,218.2,218.89,587895.0
2020-10-15 10:40:00,218.87,220.0,216.25,218.84,568079.0,218.87,220.0,216.25,218.84,568079.0
2020-10-15 10:50:00,218.74,219.9,216.73,217.12,565242.0,218.74,219.9,216.73,217.12,565242.0
2020-10-15 11:00:00,217.12,218.27,215.38,217.45,600538.0,217.12,218.27,215.38,217.45,600538.0
2020-10-15 11:10:00,217.38,218.43,216.08,217.48,427914.0,217.38,218.43,216.08,217.48,427914.0
2020-10-15 11:20:00,217.46,218.33,213.44,213.89,360391.0,217.46,218.33,213.44,213.89,360391.0
2020-10-15 11:30:00,213.88,217.8,213.17,216.69,423539.0,213.88,217.8,213.17,216.69,423539.0
2020-10-15 11:40:00,216.69,218.18,216.52,217.44,401641.0,216.69,218.18,216.52,217.44,401641.0
2020-10-15 11:50:00,217.42,217.66,216.0,217.07,327377.0,217.42,217.66,216.0,217.07,327377.0
2020-10-15 12:00:00,216.91,217.34,214.63,215.59,241540.0,216.91,217.34,214.63,215.59,241540.0
2020-10-15 12:10:00,215.54,217.74,215.31,217.74,298351.0,215.54,217.74,215.31,217.74,298351.0
2020-10-15 12:20:00,217.7,217.74,216.84,217.02,143358.0,217.7,217.74,216.84,217.02,143358.0
2020-10-15 12:30:00,217.1,217.77,216.19,216.54,159986.0,217.1,217.77,216.19,216.54,159986.0
2020-10-15 12:40:00,216.53,216.6,214.3,215.9,204154.0,216.53,216.6,214.3,215.9,204154.0
2020-10-15 12:50:00,215.93,216.72,215.74,216.08,237833.0,215.93,216.72,215.74,216.08,237833.0
2020-10-15 13:00:00,216.14,216.58,215.03,215.13,169141.0,216.14,216.58,215.03,215.13,169141.0
2020-10-15 13:10:00,215.2,215.87,214.92,215.32,234706.0,215.2,215.87,214.92,215.32,234706.0
2020-10-15 13:20:00,215.37,216.38,215.08,215.84,267688.0,215.37,216.38,215.08,215.84,267688.0
2020-10-15 13:30:00,215.84,216.06,215.0,215.97,146495.0,215.84,216.06,215.0,215.97,146495.0
2020-10-15 13:40:00,215.97,217.35,215.89,216.94,436087.0,215.97,217.35,215.89,216.94,436087.0
2020-10-15 13:50:00,216.94,217.75,216.64,216.93,174857.0,216.94,217.75,216.64,216.93,174857.0
2020-10-15 14:00:00,216.89,219.26,216.89,219.04,260174.0,216.89,219.26,216.89,219.04,260174.0
2020-10-15 14:10:00,219.04,219.45,218.14,218.71,265880.0,219.04,219.45,218.14,218.71,265880.0
2020-10-15 14:20:00,218.8,219.42,218.16,218.99,158050.0,218.8,219.42,218.16,218.99,158050.0
2020-10-15 14:30:00,218.9,219.38,218.22,218.9,248944.0,218.9,219.38,218.22,218.9,248944.0
2020-10-15 14:40:00,218.85,219.94,218.85,219.08,263163.0,218.85,219.94,218.85,219.08,263163.0
2020-10-15 14:50:00,219.09,219.56,217.25,218.51,282813.0,219.09,219.56,217.25,218.51,282813.0
2020-10-15 15:00:00,218.53,219.05,218.14,218.89,180459.0,218.53,219.05,218.14,218.89,180459.0
2020-10-15 15:10:00,218.89,219.25,218.32,218.74,233922.0,218.89,219.25,218.32,218.74,233922.0
2020-10-15 15:20:00,218.72,218.72,217.0,217.34,344435.0,218.72,218.72,217.0,217.34,344435.0
2020-10-15 15:30:00,217.3,217.96,216.57,216.67,375157.0,217.3,217.96,216.57,216.67,375157.0
2020-10-15 15:40:00,216.66,216.73,214.4,215.22,504712.0,216.66,216.73,214.4,215.22,504712.0
2020-10-15 15:50:00,215.28,215.95,213.6,215.17,833541.0,215.28,215.95,213.6,215.17,833541.0
2020-10-16 09:30:00,217.6,221.78,217.19,221.28,379545.0,217.6,221.78,217.19,221.28,379545.0
2020-10-16 09:40:00,221.31,222.7,220.88,220.98,258566.0,221.31,222.7,220.88,220.98,258566.0
2020-10-16 09:50:00,220.96,222.45,220.7,221.78,167282.0,220.96,222.45,220.7,221.78,167282.0
2020-10-16 10:00:00,221.8,222.48,221.6,222.37,120807.0,221.8,222.48,221.6,222.37,120807.0
2020-10-16 10:10:00,222.36,223.29,220.8,222.94,124972.0,222.36,223.29,220.8,222.94,124972.0
2020-10-16 10:20:00,222.97,224.18,222.76,223.4,157545.0,222.97,224.18,222.76,223.4,157545.0
2020-10-16 10:30:00,223.59,224.54,223.1,224.21,157737.0,223.59,224.54,223.1,224.21,157737.0
2020-10-16 10:40:00,224.19,224.21,223.23,223.36,66807.0,224.19,224.21,223.23,223.36,66807.0
2020-10-16 10:50:00,223.31,224.0,223.1,223.51,69160.0,223.31,224.0,223.1,223.51,69160.0
2020-10-16 11:00:00,223.43,224.27,223.34,224.19,66747.0,223.43,224.27,223.34,224.19,66747.0
2020-10-16 11:10:00,224.22,224.88,223.74,224.68,117156.0,224.22,224.88,223.74,224.68,117156.0
2020-10-16 11:20:00,224.64,224.67,223.29,223.84,109691.0,224.64,224.67,223.29,223.84,109691.0
2020-10-16 11:30:00,223.83,224.27,223.71,224.03,96349.0,223.83,224.27,223.71,224.03,96349.0
2020-10-16 11:40:00,224.05,224.89,223.94,224.66,81623.0,224.05,224.89,223.94,224.66,81623.0
2020-10-16 11:50:00,224.67,225.0,224.6,224.73,80173.0,224.67,225.0,224.6,224.73,80173.0
2020-10-16 12:00:00,224.73,225.0,223.39,223.7,65927.0,224.73,225.0,223.39,223.7,65927.0
2020-10-16 12:10:00,223.71,223.78,222.65,222.99,50958.0,223.71,223.78,222.65,222.99,50958.0
2020-10-16 12:20:00,223.01,223.01,222.1,222.37,49787.0,223.01,223.01,222.1,222.37,49787.0
2020-10-16 12:30:00,222.31,222.97,221.68,222.81,64865.0,222.31,222.97,221.68,222.81,64865.0
2020-10-16 12:40:00,222.76,222.95,221.88,222.16,42201.0,222.76,222.95,221.88,222.16,42201.0
2020-10-16 12:50:00,222.16,222.21,221.4,221.72,59079.0,222.16,222.21,221.4,221.72,59079.0
2020-10-16 13:00:00,221.74,222.56,221.73,222.51,26302.0,221.74,222.56,221.73,222.51,26302.0
2020-10-16 13:10:00,222.5,222.83,222.25,222.25,46835.0,222.5,222.83,222.25,222.25,46835.0
2020-10-16 13:20:00,222.27,222.45,222.11,222.22,27290.0,222.27,222.45,222.11,222.22,27290.0
2020-10-16 13:30:00,222.26,222.9,222.06,222.34,35890.0,222.26,222.9,222.06,222.34,35890.0
2020-10-16 13:40:00,222.39,222.57,221.97,222.42,42188.0,222.39,222.57,221.97,222.42,42188.0
2020-10-16 13:50:00,222.45,222.51,221.25,221.89,63537.0,222.45,222.51,221.25,221.89,63537.0
2020-10-16 14:00:00,221.89,222.06,220.8,220.83,64722.0,221.89,222.06,220.8,220.83,64722.0
2020-10-16 14:10:00,220.82,221.47,220.5,220.94,78938.0,220.82,221.47,220.5,220.94,78938.0
2020-10-16 14:20:00,220.91,221.35,220.5,220.89,48485.0,220.91,221.35,220.5,220.89,48485.0
2020-10-16 14:30:00,220.89,221.63,220.87,221.6,74825.0,220.89,221.63,220.87,221.6,74825.0
2020-10-16 14:40:00,221.61,221.61,220.93,221.3,28397.0,221.61,221.61,220.93,221.3,28397.0
2020-10-16 14:50:00,221.32,221.55,221.16,221.55,41134.0,221.32,221.55,221.16,221.55,41134.0
2020-10-16 15:00:00,221.51,221.55,220.94,221.18,38304.0,221.51,221.55,220.94,221.18,38304.0
2020-10-16 15:10:00,221.21,221.33,220.64,220.73,50344.0,221.21,221.33,220.64,220.73,50344.0
2020-10-16 15:20:00,220.73,220.73,219.61,220.56,104017.0,220.73,220.73,219.61,220.56,104017.0
2020-10-16 15:30:00,220.56,220.56,219.66,220.11,89393.0,220.56,220.56,219.66,220.11,89393.0
2020-10-16 15:40:00,220.07,220.66,219.33,219.33,136712.0,220.07,220.66,219.33,219.33,136712.0
2020-10-16 15:50:00,219.31,219.35,217.87,218.08,422673.0,219.31,219.35,217.87,218.08,422673.0
2020-10-19 09:30:00,219.08,220.87,217.25,220.42,205126.0,219.08,220.87,217.25,220.42,205126.0
2020-10-19 09:40:00,220.41,223.24,220.41,223.0,108555.0,220.41,223.24,220.41,223.0,108555.0
2020-10-19 09:50:00,223.2,224.82,222.68,224.28,128768.0,223.2,224.82,222.68,224.28,128768.0
2020-10-19 10:00:00,224.24,225.95,223.85,224.78,141061.0,224.24,225.95,223.85,224.78,141061.0
2020-10-19 10:10:00,224.88,225.97,223.9,225.66,178077.0,224.88,225.97,223.9,225.66,178077.0
2020-10-19 10:20:00,225.69,225.9,224.45,225.47,69926.0,225.69,225.9,224.45,225.47,69926.0
2020-10-19 10:30:00,225.62,225.62,222.85,223.47,96526.0,225.62,225.62,222.85,223.47,96526.0
2020-10-19 10:40:00,223.39,224.46,223.36,224.01,73642.0,223.39,224.46,223.36,224.01,73642.0
2020-10-19 10:50:00,224.03,224.3,223.25,223.87,52028.0,224.03,224.3,223.25,223.87,52028.0
2020-10-19 11:00:00,223.98,225.14,223.87,224.84,43271.0,223.98,225.14,223.87,224.84,43271.0
2020-10-19 11:10:00,225.07,225.07,224.03,224.19,38439.0,225.07,225.07,224.03,224.19,38439.0
2020-10-19 11:20:00,224.23,224.27,223.17,224.18,49479.0,224.23,224.27,223.17,224.18,49479.0
2020-10-19 11:30:00,224.12,224.29,223.03,223.12,19684.0,224.12,224.29,223.03,223.12,19684.0
2020-10-19 11:40:00,223.04,223.23,222.11,222.18,16682.0,223.04,223.23,222.11,222.18,16682.0
2020-10-19 11:50:00,222.16,222.36,221.38,221.38,20570.0,222.16,222.36,221.38,221.38,20570.0
2020-10-19 12:00:00,221.29,221.78,220.89,221.12,20134.0,221.29,221.78,220.89,221.12,20134.0
2020-10-19 12:10:00,221.21,221.38,220.55,221.03,22889.0,221.21,221.38,220.55,221.03,22889.0
2020-10-19 12:20:00,221.15,221.28,220.59,221.03,20830.0,221.15,221.28,220.59,221.03,20830.0
2020-10-19 12:30:00,221.05,221.05,220.21,220.28,18848.0,221.05,221.05,220.21,220.28,18848.0
2020-10-19 12:40:00,220.39,221.2,220.3,221.1,23191.0,220.39,221.2,220.3,221.1,23191.0
2020-10-19 12:50:00,221.1,221.25,220.67,220.8,15416.0,221.1,221.25,220.67,220.8,15416.0
2020-10-19 13:00:00,220.92,221.03,220.58,220.67,16469.0,220.92,221.03,220.58,220.67,16469.0
2020-10-19 13:10:00,220.65,220.79,220.36,220.48,13266.0,220.65,220.79,220.36,220.48,13266.0
2020-10-19 13:20:00,220.57,220.79,219.73,219.97,24645.0,220.57,220.79,219.73,219.97,24645.0
2020-10-19 13:30:00,220.01,220.07,219.33,219.7,18330.0,220.01,220.07,219.33,219.7,18330.0
2020-10-19 13:40:00,219.71,219.87,219.08,219.35,16009.0,219.71,219.87,219.08,219.35,16009.0
2020-10-19 13:50:00,219.35,219.66,219.14,219.53,40320.0,219.35,219.66,219.14,219.53,40320.0
2020-10-19 14:00:00,219.5,219.56,218.8,219.46,24217.0,219.5,219.56,218.8,219.46,24217.0
2020-10-19 14:10:00,219.46,220.12,219.39,219.83,18349.0,219.46,220.12,219.39,219.83,18349.0
2020-10-19 14:20:00,219.91,220.06,219.78,219.92,17668.0,219.91,220.06,219.78,219.92,17668.0
2020-10-19 14:30:00,219.86,219.86,219.1,219.19,23077.0,219.86,219.86,219.1,219.19,23077.0
2020-10-19 14:40:00,219.25,219.3,218.42,218.75,25018.0,219.25,219.3,218.42,218.75,25018.0
2020-10-19 14:50:00,218.65,219.14,218.36,218.5,33592.0,218.65,219.14,218.36,218.5,33592.0
2020-10-19 15:00:00,218.41,218.61,217.96,218.48,26376.0,218.41,218.61,217.96,218.48,26376.0
2020-10-19 15:10:00,218.5,218.78,217.82,218.02,62773.0,218.5,218.78,217.82,218.02,62773.0
2020-10-19 15:20:00,217.95,218.44,217.67,218.32,41477.0,217.95,218.44,217.67,218.32,41477.0
2020-10-19 15:30:00,218.32,219.8,218.27,219.63,107505.0,218.32,219.8,218.27,219.63,107505.0
2020-10-19 15:40:00,219.61,220.4,219.48,220.3,67051.0,219.61,220.4,219.48,220.3,67051.0
2020-10-19 15:50:00,220.16,220.71,219.35,220.6,243722.0,220.16,220.71,219.35,220.6,243722.0
2020-10-20 09:30:00,222.25,222.62,218.28,218.71,92393.0,222.25,222.62,218.28,218.71,92393.0
2020-10-20 09:40:00,218.85,219.46,217.92,218.63,71895.0,218.85,219.46,217.92,218.63,71895.0
2020-10-20 09:50:00,218.59,218.69,217.76,218.69,46395.0,218.59,218.69,217.76,218.69,46395.0
2020-10-20 10:00:00,218.73,219.92,217.76,219.29,37929.0,218.73,219.92,217.76,219.29,37929.0
2020-10-20 10:10:00,219.24,219.49,217.05,217.18,140849.0,219.24,219.49,217.05,217.18,140849.0
2020-10-20 10:20:00,217.18,217.86,216.24,217.53,122704.0,217.18,217.86,216.24,217.53,122704.0
2020-10-20 10:30:00,217.35,218.27,216.0,216.7,43706.0,217.35,218.27,216.0,216.7,43706.0
2020-10-20 10:40:00,216.74,216.76,215.93,216.19,43086.0,216.74,216.76,215.93,216.19,43086.0
2020-10-20 10:50:00,216.3,216.34,215.35,215.91,78427.0,216.3,216.34,215.35,215.91,78427.0
2020-10-20 11:00:00,215.85,217.07,215.73,216.26,46439.0,215.85,217.07,215.73,216.26,46439.0
2020-10-20 11:10:00,216.4,216.71,215.93,215.93,42024.0,216.4,216.71,215.93,215.93,42024.0
2020-10-20 11:20:00,215.94,216.25,215.62,215.84,43952.0,215.94,216.25,215.62,215.84,43952.0
2020-10-20 11:30:00,215.94,216.04,215.6,215.95,25292.0,215.94,216.04,215.6,215.95,25292.0
2020-10-20 11:40:00,215.94,216.53,215.77,216.17,45921.0,215.94,216.53,215.77,216.17,45921.0
2020-10-20 11:50:00,216.06,216.14,215.46,215.93,18828.0,216.06,216.14,215.46,215.93,18828.0
2020-10-20 12:00:00,215.99,216.61,215.9,216.25,22191.0,215.99,216.61,215.9,216.25,22191.0
2020-10-20 12:10:00,216.29,216.4,215.59,215.59,18630.0,216.29,216.4,215.59,215.59,18630.0
2020-10-20 12:20:00,215.71,215.73,215.42,215.59,22889.0,215.71,215.73,215.42,215.59,22889.0
2020-10-20 12:30:00,215.59,216.23,215.46,215.9,29977.0,215.59,216.23,215.46,215.9,29977.0
2020-10-20 12:40:00,215.97,216.43,215.66,215.7,18472.0,215.97,216.43,215.66,215.7,18472.0
2020-10-20 12:50:00,215.63,215.73,214.52,214.79,57173.0,215.63,215.73,214.52,214.79,57173.0
2020-10-20 13:00:00,214.78,215.28,214.52,215.12,39763.0,214.78,215.28,214.52,215.12,39763.0
2020-10-20 13:10:00,215.13,215.67,214.8,215.23,33329.0,215.13,215.67,214.8,215.23,33329.0
2020-10-20 13:20:00,215.18,215.33,214.99,215.11,23561.0,215.18,215.33,214.99,215.11,23561.0
2020-10-20 13:30:00,215.13,215.23,214.91,215.11,39482.0,215.13,215.23,214.91,215.11,39482.0
2020-10-20 13:40:00,215.18,215.21,214.85,215.06,31218.0,215.18,215.21,214.85,215.06,31218.0
2020-10-20 13:50:00,215.05,215.06,214.6,214.9,38009.0,215.05,215.06,214.6,214.9,38009.0
2020-10-20 14:00:00,214.92,215.13,214.48,215.08,44746.0,214.92,215.13,214.48,215.08,44746.0
2020-10-20 14:10:00,215.06,216.45,215.01,216.34,37828.0,215.06,216.45,215.01,216.34,37828.0
2020-10-20 14:20:00,216.32,216.32,215.73,216.04,37654.0,216.32,216.32,215.73,216.04,37654.0
2020-10-20 14:30:00,216.1,216.56,215.67,216.1,30203.0,216.1,216.56,215.67,216.1,30203.0
2020-10-20 14:40:00,216.09,216.3,215.87,216.12,26203.0,216.09,216.3,215.87,216.12,26203.0
2020-10-20 14:50:00,216.06,216.29,215.54,215.66,17245.0,216.06,216.29,215.54,215.66,17245.0
2020-10-20 15:00:00,215.6,216.22,215.44,215.78,34937.0,215.6,216.22,215.44,215.78,34937.0
2020-10-20 15:10:00,215.74,215.75,214.9,215.29,43415.0,215.74,215.75,214.9,215.29,43415.0
2020-10-20 15:20:00,215.28,215.65,214.97,215.58,29692.0,215.28,215.65,214.97,215.58,29692.0
2020-10-20 15:30:00,215.55,215.58,214.86,215.16,44558.0,215.55,215.58,214.86,215.16,44558.0
2020-10-20 15:40:00,215.26,215.83,214.89,214.96,52729.0,215.26,215.83,214.89,214.96,52729.0
2020-10-20 15:50:00,214.81,215.26,214.52,214.62,132966.0,214.81,215.26,214.52,214.62,132966.0
2020-10-21 09:30:00,215.01,217.93,214.8,216.7,142610.0,215.01,217.93,214.8,216.7,142610.0
2020-10-21 09:40:00,216.7,216.79,214.81,214.93,36014.0,216.7,216.79,214.81,214.93,36014.0
2020-10-21 09:50:00,215.0,215.03,213.55,213.94,37292.0,215.0,215.03,213.55,213.94,37292.0
2020-10-21 10:00:00,213.98,214.13,213.18,213.7,32674.0,213.98,214.13,213.18,213.7,32674.0
2020-10-21 10:10:00,213.75,213.8,212.58,212.85,42319.0,213.75,213.8,212.58,212.85,42319.0
2020-10-21 10:20:00,212.79,212.98,211.83,212.38,50579.0,212.79,212.98,211.83,212.38,50579.0
2020-10-21 10:30:00,212.24,212.78,211.61,211.72,40591.0,212.24,212.78,211.61,211.72,40591.0
2020-10-21 10:40:00,211.79,211.91,210.76,211.2,49283.0,211.79,211.91,210.76,211.2,49283.0
2020-10-21 10:50:00,211.37,211.42,210.55,210.61,42241.0,211.37,211.42,210.55,210.61,42241.0
2020-10-21 11:00:00,210.61,211.16,210.3,210.55,39031.0,210.61,211.16,210.3,210.55,39031.0
2020-10-21 11:10:00,210.55,210.58,209.33,209.33,64912.0,210.55,210.58,209.33,209.33,64912.0
2020-10-21 11:20:00,209.36,209.88,209.16,209.59,48037.0,209.36,209.88,209.16,209.59,48037.0
2020-10-21 11:30:00,209.65,210.5,209.58,210.5,40388.0,209.65,210.5,209.58,210.5,40388.0
2020-10-21 11:40:00,210.5,210.5,209.71,210.03,34071.0,210.5,210.5,209.71,210.03,34071.0
2020-10-21 11:50:00,210.09,210.5,210.07,210.2,42147.0,210.09,210.5,210.07,210.2,42147.0
2020-10-21 12:00:00,210.23,211.5,210.0,211.49,36069.0,210.23,211.5,210.0,211.49,36069.0
2020-10-21 12:10:00,211.41,211.57,211.0,211.17,30419.0,211.41,211.57,211.0,211.17,30419.0
2020-10-21 12:20:00,211.27,213.53,211.0,213.19,89607.0,211.27,213.53,211.0,213.19,89607.0
2020-10-21 12:30:00,213.3,213.3,211.85,212.3,21058.0,213.3,213.3,211.85,212.3,21058.0
2020-10-21 12:40:00,212.3,212.38,211.12,212.08,160884.0,212.3,212.38,211.12,212.08,160884.0
2020-10-21 12:50:00,212.13,212.68,211.68,211.68,32046.0,212.13,212.68,211.68,211.68,32046.0
2020-10-21 13:00:00,211.54,211.81,211.27,211.63,11874.0,211.54,211.81,211.27,211.63,11874.0
2020-10-21 13:10:00,211.68,212.38,211.55,212.3,42198.0,211.68,212.38,211.55,212.3,42198.0
2020-10-21 13:20:00,212.38,212.84,212.12,212.34,24627.0,212.38,212.84,212.12,212.34,24627.0
2020-10-21 13:30:00,212.33,212.44,211.53,211.56,22295.0,212.33,212.44,211.53,211.56,22295.0
2020-10-21 13:40:00,211.49,211.83,211.3,211.83,28355.0,211.49,211.83,211.3,211.83,28355.0
2020-10-21 13:50:00,211.9,212.17,211.55,211.85,29891.0,211.9,212.17,211.55,211.85,29891.0
2020-10-21 14:00:00,211.95,212.11,211.5,211.75,41974.0,211.95,212.11,211.5,211.75,41974.0
2020-10-21 14:10:00,211.65,212.12,211.59,211.8,39451.0,211.65,212.12,211.59,211.8,39451.0
2020-10-21 14:20:00,211.75,212.46,211.48,212.3,35177.0,211.75,212.46,211.48,212.3,35177.0
2020-10-21 14:30:00,212.36,212.5,212.06,212.33,26809.0,212.36,212.5,212.06,212.33,26809.0
2020-10-21 14:40:00,212.35,212.77,212.3,212.4,26412.0,212.35,212.77,212.3,212.4,26412.0
2020-10-21 14:50:00,212.38,212.93,212.14,212.6,31262.0,212.38,212.93,212.14,212.6,31262.0
2020-10-21 15:00:00,212.6,212.72,212.24,212.31,25728.0,212.6,212.72,212.24,212.31,25728.0
2020-10-21 15:10:00,212.31,212.37,211.9,212.23,30080.0,212.31,212.37,211.9,212.23,30080.0
2020-10-21 15:20:00,212.19,212.62,212.18,212.44,67538.0,212.19,212.62,212.18,212.44,67538.0
2020-10-21 15:30:00,212.51,212.86,212.13,212.27,44937.0,212.51,212.86,212.13,212.27,44937.0
2020-10-21 15:40:00,212.13,212.21,211.04,211.12,61505.0,212.13,212.21,211.04,211.12,61505.0
2020-10-21 15:50:00,211.15,212.25,211.08,211.25,174339.0,211.15,212.25,211.08,211.25,174339.0
2020-10-22 09:30:00,210.11,211.96,210.02,210.88,151736.0,210.11,211.96,210.02,210.88,151736.0
2020-10-22 09:40:00,210.88,213.91,210.76,213.34,54040.0,210.88,213.91,210.76,213.34,54040.0
2020-10-22 09:50:00,213.32,214.74,212.26,212.3,40169.0,213.32,214.74,212.26,212.3,40169.0
2020-10-22 10:00:00,212.52,212.52,210.85,211.08,28760.0,212.52,212.52,210.85,211.08,28760.0
2020-10-22 10:10:00,211.03,211.62,210.72,211.56,23853.0,211.03,211.62,210.72,211.56,23853.0
2020-10-22 10:20:00,211.64,211.9,211.29,211.52,68450.0,211.64,211.9,211.29,211.52,68450.0
2020-10-22 10:30:00,211.72,211.72,210.4,211.04,19530.0,211.72,211.72,210.4,211.04,19530.0
2020-10-22 10:40:00,210.97,210.97,209.94,210.14,30430.0,210.97,210.97,209.94,210.14,30430.0
2020-10-22 10:50:00,210.21,211.78,209.96,211.51,16991.0,210.21,211.78,209.96,211.51,16991.0
2020-10-22 11:00:00,211.42,211.99,211.31,211.51,31984.0,211.42,211.99,211.31,211.51,31984.0
2020-10-22 11:10:00,211.49,212.15,211.26,211.83,15842.0,211.49,212.15,211.26,211.83,15842.0
2020-10-22 11:20:00,211.85,211.85,210.93,211.32,23700.0,211.85,211.85,210.93,211.32,23700.0
2020-10-22 11:30:00,211.28,211.34,210.51,211.03,13498.0,211.28,211.34,210.51,211.03,13498.0
2020-10-22 11:40:00,210.91,210.92,210.1,210.25,14456.0,210.91,210.92,210.1,210.25,14456.0
2020-10-22 11:50:00,210.2,210.48,210.0,210.27,16078.0,210.2,210.48,210.0,210.27,16078.0
2020-10-22 12:00:00,210.28,210.52,209.92,210.52,18254.0,210.28,210.52,209.92,210.52,18254.0
2020-10-22 12:10:00,210.61,210.92,210.45,210.61,19167.0,210.61,210.92,210.45,210.61,19167.0
2020-10-22 12:20:00,210.62,211.75,210.41,211.43,20499.0,210.62,211.75,210.41,211.43,20499.0
2020-10-22 12:30:00,211.32,211.4,211.04,211.32,13499.0,211.32,211.4,211.04,211.32,13499.0
2020-10-22 12:40:00,211.15,211.6,210.78,211.56,8727.0,211.15,211.6,210.78,211.56,8727.0
2020-10-22 12:50:00,211.43,212.03,211.43,212.02,9641.0,211.43,212.03,211.43,212.02,9641.0
2020-10-22 13:00:00,212.02,212.15,211.33,211.86,20991.0,212.02,212.15,211.33,211.86,20991.0
2020-10-22 13:10:00,211.92,212.24,211.49,211.68,33715.0,211.92,212.24,211.49,211.68,33715.0
2020-10-22 13:20:00,211.67,211.69,210.69,210.83,21903.0,211.67,211.69,210.69,210.83,21903.0
2020-10-22 13:30:00,210.79,210.79,210.33,210.7,13897.0,210.79,210.79,210.33,210.7,13897.0
2020-10-22 13:40:00,210.73,211.15,210.63,211.14,18300.0,210.73,211.15,210.63,211.14,18300.0
2020-10-22 13:50:00,211.09,211.22,210.6,210.71,34746.0,211.09,211.22,210.6,210.71,34746.0
2020-10-22 14:00:00,210.8,211.1,210.61,210.7,14312.0,210.8,211.1,210.61,210.7,14312.0
2020-10-22 14:10:00,210.78,211.1,210.55,210.99,22768.0,210.78,211.1,210.55,210.99,22768.0
2020-10-22 14:20:00,211.01,211.07,210.2,210.28,18520.0,211.01,211.07,210.2,210.28,18520.0
2020-10-22 14:30:00,210.33,210.53,209.89,209.99,28194.0,210.33,210.53,209.89,209.99,28194.0
2020-10-22 14:40:00,210.01,210.12,209.69,209.81,20445.0,210.01,210.12,209.69,209.81,20445.0
2020-10-22 14:50:00,209.8,209.85,209.27,209.7,63378.0,209.8,209.85,209.27,209.7,63378.0
2020-10-22 15:00:00,209.77,209.77,209.21,209.32,25774.0,209.77,209.77,209.21,209.32,25774.0
2020-10-22 15:10:00,209.27,209.6,209.09,209.39,148681.0,209.27,209.6,209.09,209.39,148681.0
2020-10-22 15:20:00,209.38,209.39,208.23,208.85,237753.0,209.38,209.39,208.23,208.85,237753.0
2020-10-22 15:30:00,208.82,209.89,208.81,209.62,216651.0,208.82,209.89,208.81,209.62,216651.0
2020-10-22 15:40:00,209.62,209.88,209.29,209.67,48738.0,209.62,209.88,209.29,209.67,48738.0
2020-10-22 15:50:00,209.78,210.52,209.69,210.07,127582.0,209.78,210.52,209.69,210.07,127582.0
2020-10-23 09:30:00,212.19,213.51,211.34,211.56,97398.0,212.19,213.51,211.34,211.56,97398.0
2020-10-23 09:40:00,211.63,212.31,210.94,211.76,43194.0,211.63,212.31,210.94,211.76,43194.0
2020-10-23 09:50:00,211.72,212.69,211.48,212.23,44400.0,211.72,212.69,211.48,212.23,44400.0
2020-10-23 10:00:00,212.07,212.15,211.36,211.48,83847.0,212.07,212.15,211.36,211.48,83847.0
2020-10-23 10:10:00,211.43,211.8,210.7,211.53,26414.0,211.43,211.8,210.7,211.53,26414.0
2020-10-23 10:20:00,211.6,211.65,210.7,210.7,21382.0,211.6,211.65,210.7,210.7,21382.0
2020-10-23 10:30:00,210.66,210.83,209.7,209.72,41128.0,210.66,210.83,209.7,209.72,41128.0
2020-10-23 10:40:00,209.83,210.0,209.07,209.26,83774.0,209.83,210.0,209.07,209.26,83774.0
2020-10-23 10:50:00,209.36,211.37,209.33,211.28,40123.0,209.36,211.37,209.33,211.28,40123.0
2020-10-23 11:00:00,211.28,212.29,211.28,212.09,143426.0,211.28,212.29,211.28,212.09,143426.0
2020-10-23 11:10:00,212.13,212.3,211.55,211.79,24019.0,212.13,212.3,211.55,211.79,24019.0
2020-10-23 11:20:00,211.84,212.02,211.02,211.9,59943.0,211.84,212.02,211.02,211.9,59943.0
2020-10-23 11:30:00,211.92,212.34,211.66,211.67,18831.0,211.92,212.34,211.66,211.67,18831.0
2020-10-23 11:40:00,211.59,211.95,211.21,211.26,12765.0,211.59,211.95,211.21,211.26,12765.0
2020-10-23 11:50:00,211.28,211.67,210.97,211.67,10720.0,211.28,211.67,210.97,211.67,10720.0
2020-10-23 12:00:00,211.74,212.12,211.57,212.11,16780.0,211.74,212.12,211.57,212.11,16780.0
2020-10-23 12:10:00,212.15,212.39,211.79,212.12,38098.0,212.15,212.39,211.79,212.12,38098.0
2020-10-23 12:20:00,212.2,212.2,211.58,211.8,9508.0,212.2,212.2,211.58,211.8,9508.0
2020-10-23 12:30:00,211.8,212.11,211.58,212.11,8785.0,211.8,212.11,211.58,212.11,8785.0
2020-10-23 12:40:00,212.09,212.21,211.79,212.05,17909.0,212.09,212.21,211.79,212.05,17909.0
2020-10-23 12:50:00,212.02,212.03,211.52,211.54,5920.0,212.02,212.03,211.52,211.54,5920.0
2020-10-23 13:00:00,211.6,212.05,211.51,211.83,9365.0,211.6,212.05,211.51,211.83,9365.0
2020-10-23 13:10:00,211.83,212.1,211.64,212.05,12931.0,211.83,212.1,211.64,212.05,12931.0
2020-10-23 13:20:00,212.08,212.08,211.79,211.9,7082.0,212.08,212.08,211.79,211.9,7082.0
2020-10-23 13:30:00,211.9,211.94,211.56,211.8,6389.0,211.9,211.94,211.56,211.8,6389.0
2020-10-23 13:40:00,211.87,212.01,211.71,212.0,13527.0,211.87,212.01,211.71,212.0,13527.0
2020-10-23 13:50:00,211.99,211.99,211.74,211.9,8389.0,211.99,211.99,211.74,211.9,8389.0
2020-10-23 14:00:00,211.99,212.33,211.91,212.19,12007.0,211.99,212.33,211.91,212.19,12007.0
2020-10-23 14:10:00,212.15,212.17,211.95,212.05,9783.0,212.15,212.17,211.95,212.05,9783.0
2020-10-23 14:20:00,212.02,212.02,211.69,211.69,8466.0,212.02,212.02,211.69,211.69,8466.0
2020-10-23 14:30:00,211.74,211.74,211.42,211.46,12155.0,211.74,211.74,211.42,211.46,12155.0
2020-10-23 14:40:00,211.47,211.51,211.11,211.31,14000.0,211.47,211.51,211.11,211.31,14000.0
2020-10-23 14:50:00,211.21,211.28,210.87,210.94,17010.0,211.21,211.28,210.87,210.94,17010.0
2020-10-23 15:00:00,210.9,211.48,210.63,211.48,44769.0,210.9,211.48,210.63,211.48,44769.0
2020-10-23 15:10:00,211.47,211.66,211.36,211.5,17220.0,211.47,211.66,211.36,211.5,17220.0
2020-10-23 15:20:00,211.5,211.64,211.21,211.48,11337.0,211.5,211.64,211.21,211.48,11337.0
2020-10-23 15:30:00,211.58,211.67,211.29,211.4,14546.0,211.58,211.67,211.29,211.4,14546.0
2020-10-23 15:40:00,211.33,211.37,211.08,211.12,21545.0,211.33,211.37,211.08,211.12,21545.0
2020-10-23 15:50:00,211.11,211.58,210.76,211.58,92277.0,211.11,211.58,210.76,211.58,92277.0
2020-10-26 09:30:00,209.76,210.54,208.16,210.22,54869.0,209.76,210.54,208.16,210.22,54869.0
2020-10-26 09:40:00,210.16,210.47,208.65,209.0,20984.0,210.16,210.47,208.65,209.0,20984.0
2020-10-26 09:50:00,209.08,209.15,208.19,208.35,26088.0,209.08,209.15,208.19,208.35,26088.0
2020-10-26 10:00:00,208.32,208.78,207.5,208.77,43826.0,208.32,208.78,207.5,208.77,43826.0
2020-10-26 10:10:00,208.69,209.07,208.23,208.75,66174.0,208.69,209.07,208.23,208.75,66174.0
2020-10-26 10:20:00,208.65,208.77,208.37,208.45,14323.0,208.65,208.77,208.37,208.45,14323.0
2020-10-26 10:30:00,208.46,208.77,208.18,208.59,31468.0,208.46,208.77,208.18,208.59,31468.0
2020-10-26 10:40:00,208.62,208.75,207.52,207.52,19528.0,208.62,208.75,207.52,207.52,19528.0
2020-10-26 10:50:00,207.52,208.12,207.01,207.29,42094.0,207.52,208.12,207.01,207.29,42094.0
2020-10-26 11:00:00,207.26,207.26,206.75,207.09,46563.0,207.26,207.26,206.75,207.09,46563.0
2020-10-26 11:10:00,207.13,207.16,206.77,206.96,42997.0,207.13,207.16,206.77,206.96,42997.0
2020-10-26 11:20:00,206.98,207.14,206.58,206.73,54884.0,206.98,207.14,206.58,206.73,54884.0
2020-10-26 11:30:00,206.66,207.02,206.57,206.74,27529.0,206.66,207.02,206.57,206.74,27529.0
2020-10-26 11:40:00,206.69,206.79,206.52,206.73,57690.0,206.69,206.79,206.52,206.73,57690.0
2020-10-26 11:50:00,206.72,207.28,206.51,206.51,59577.0,206.72,207.28,206.51,206.51,59577.0
2020-10-26 12:00:00,206.63,206.94,206.48,206.61,11421.0,206.63,206.94,206.48,206.61,11421.0
2020-10-26 12:10:00,206.75,206.79,206.55,206.71,19364.0,206.75,206.79,206.55,206.71,19364.0
2020-10-26 12:20:00,206.74,206.84,206.47,206.63,12960.0,206.74,206.84,206.47,206.63,12960.0
2020-10-26 12:30:00,206.66,206.66,205.61,205.73,48780.0,206.66,206.66,205.61,205.73,48780.0
2020-10-26 12:40:00,205.8,205.81,205.05,205.63,110969.0,205.8,205.81,205.05,205.63,110969.0
2020-10-26 12:50:00,205.69,206.3,205.61,205.94,19786.0,205.69,206.3,205.61,205.94,19786.0
2020-10-26 13:00:00,205.88,206.05,205.65,205.96,14393.0,205.88,206.05,205.65,205.96,14393.0
2020-10-26 13:10:00,205.97,206.09,205.33,205.39,19622.0,205.97,206.09,205.33,205.39,19622.0
2020-10-26 13:20:00,205.41,205.54,205.02,205.09,16610.0,205.41,205.54,205.02,205.09,16610.0
2020-10-26 13:30:00,205.06,205.58,204.84,205.5,44190.0,205.06,205.58,204.84,205.5,44190.0
2020-10-26 13:40:00,205.53,205.75,205.28,205.43,33815.0,205.53,205.75,205.28,205.43,33815.0
2020-10-26 13:50:00,205.44,206.6,205.4,206.59,59429.0,205.44,206.6,205.4,206.59,59429.0
2020-10-26 14:00:00,206.6,206.89,206.38,206.43,14818.0,206.6,206.89,206.38,206.43,14818.0
2020-10-26 14:10:00,206.39,206.71,205.91,206.6,38516.0,206.39,206.71,205.91,206.6,38516.0
2020-10-26 14:20:00,206.52,206.93,206.36,206.83,13137.0,206.52,206.93,206.36,206.83,13137.0
2020-10-26 14:30:00,206.77,206.89,206.56,206.61,21172.0,206.77,206.89,206.56,206.61,21172.0
2020-10-26 14:40:00,206.62,206.99,206.6,206.7,26694.0,206.62,206.99,206.6,206.7,26694.0
2020-10-26 14:50:00,206.73,207.02,206.68,206.93,25191.0,206.73,207.02,206.68,206.93,25191.0
2020-10-26 15:00:00,206.96,207.57,206.67,206.83,30307.0,206.96,207.57,206.67,206.83,30307.0
2020-10-26 15:10:00,206.89,206.94,206.29,206.39,15940.0,206.89,206.94,206.29,206.39,15940.0
2020-10-26 15:20:00,206.41,206.83,206.38,206.71,20767.0,206.41,206.83,206.38,206.71,20767.0
2020-10-26 15:30:00,206.74,207.01,206.52,206.75,23571.0,206.74,207.01,206.52,206.75,23571.0
2020-10-26 15:40:00,206.81,206.96,206.05,206.09,37402.0,206.81,206.96,206.05,206.09,37402.0
2020-10-26 15:50:00,206.03,207.33,205.81,207.15,165030.0,206.03,207.33,205.81,207.15,165030.0
2020-10-27 09:30:00,208.35,209.14,206.78,208.93,48255.0,208.35,209.14,206.78,208.93,48255.0
2020-10-27 09:40:00,208.7,209.63,208.5,209.44,76475.0,208.7,209.63,208.5,209.44,76475.0
2020-10-27 09:50:00,209.46,210.59,209.35,210.0,44953.0,209.46,210.59,209.35,210.0,44953.0
2020-10-27 10:00:00,209.9,210.17,208.51,209.42,44885.0,209.9,210.17,208.51,209.42,44885.0
2020-10-27 10:10:00,209.56,209.88,208.67,209.25,48882.0,209.56,209.88,208.67,209.25,48882.0
2020-10-27 10:20:00,209.28,209.28,208.19,208.76,40478.0,209.28,209.28,208.19,208.76,40478.0
2020-10-27 10:30:00,208.65,210.45,208.17,210.45,34719.0,208.65,210.45,208.17,210.45,34719.0
2020-10-27 10:40:00,210.49,210.5,209.56,209.76,18566.0,210.49,210.5,209.56,209.76,18566.0
2020-10-27 10:50:00,209.88,210.12,209.36,209.74,32391.0,209.88,210.12,209.36,209.74,32391.0
2020-10-27 11:00:00,209.8,209.93,209.3,209.57,28498.0,209.8,209.93,209.3,209.57,28498.0
2020-10-27 11:10:00,209.5,209.82,208.79,209.03,43278.0,209.5,209.82,208.79,209.03,43278.0
2020-10-27 11:20:00,209.09,210.11,208.83,209.82,40204.0,209.09,210.11,208.83,209.82,40204.0
2020-10-27 11:30:00,209.84,211.36,209.47,211.31,74131.0,209.84,211.36,209.47,211.31,74131.0
2020-10-27 11:40:00,211.31,212.36,211.21,212.19,86600.0,211.31,212.36,211.21,212.19,86600.0
2020-10-27 11:50:00,212.19,213.02,212.14,212.78,68134.0,212.19,213.02,212.14,212.78,68134.0
2020-10-27 12:00:00,212.73,212.98,212.44,212.72,54752.0,212.73,212.98,212.44,212.72,54752.0
2020-10-27 12:10:00,212.7,212.8,212.28,212.7,30673.0,212.7,212.8,212.28,212.7,30673.0
2020-10-27 12:20:00,212.73,213.26,212.73,213.06,23827.0,212.73,213.26,212.73,213.06,23827.0
2020-10-27 12:30:00,213.09,213.58,212.96,213.11,30229.0,213.09,213.58,212.96,213.11,30229.0
2020-10-27 12:40:00,213.05,213.32,212.61,213.18,30651.0,213.05,213.32,212.61,213.18,30651.0
2020-10-27 12:50:00,213.16,213.22,212.41,212.63,18126.0,213.16,213.22,212.41,212.63,18126.0
2020-10-27 13:00:00,212.63,212.94,212.2,212.2,23667.0,212.63,212.94,212.2,212.2,23667.0
2020-10-27 13:10:00,212.23,212.23,211.62,211.74,53669.0,212.23,212.23,211.62,211.74,53669.0
2020-10-27 13:20:00,211.64,212.68,211.64,212.09,17915.0,211.64,212.68,211.64,212.09,17915.0
2020-10-27 13:30:00,212.12,212.8,212.12,212.3,16489.0,212.12,212.8,212.12,212.3,16489.0
2020-10-27 13:40:00,212.25,212.3,211.57,211.87,19561.0,212.25,212.3,211.57,211.87,19561.0
2020-10-27 13:50:00,211.97,211.97,211.16,211.28,28850.0,211.97,211.97,211.16,211.28,28850.0
2020-10-27 14:00:00,211.28,211.75,211.28,211.41,20757.0,211.28,211.75,211.28,211.41,20757.0
2020-10-27 14:10:00,211.42,211.48,210.99,211.09,68034.0,211.42,211.48,210.99,211.09,68034.0
2020-10-27 14:20:00,211.08,211.16,210.74,210.78,42859.0,211.08,211.16,210.74,210.78,42859.0
2020-10-27 14:30:00,210.79,212.25,210.65,212.12,97316.0,210.79,212.25,210.65,212.12,97316.0
2020-10-27 14:40:00,212.18,213.03,212.04,212.67,36448.0,212.18,213.03,212.04,212.67,36448.0
2020-10-27 14:50:00,212.64,212.93,212.18,212.9,52906.0,212.64,212.93,212.18,212.9,52906.0
2020-10-27 15:00:00,212.84,212.85,212.36,212.56,63069.0,212.84,212.85,212.36,212.56,63069.0
2020-10-27 15:10:00,212.62,212.91,212.28,212.91,43171.0,212.62,212.91,212.28,212.91,43171.0
2020-10-27 15:20:00,212.93,213.06,212.54,212.93,40264.0,212.93,213.06,212.54,212.93,40264.0
2020-10-27 15:30:00,212.83,212.98,212.44,212.96,44449.0,212.83,212.98,212.44,212.96,44449.0
2020-10-27 15:40:00,212.93,213.11,212.65,213.06,88168.0,212.93,213.11,212.65,213.06,88168.0
2020-10-27 15:50:00,213.03,213.14,212.06,212.19,147488.0,213.03,213.14,212.06,212.19,147488.0
2020-10-28 09:30:00,212.0,212.94,209.59,212.51,69333.0,212.0,212.94,209.59,212.51,69333.0
2020-10-28 09:40:00,212.5,214.24,210.78,213.64,118829.0,212.5,214.24,210.78,213.64,118829.0
2020-10-28 09:50:00,213.82,213.82,211.62,213.27,72408.0,213.82,213.82,211.62,213.27,72408.0
2020-10-28 10:00:00,213.51,213.88,212.5,212.5,59167.0,213.51,213.88,212.5,212.5,59167.0
2020-10-28 10:10:00,212.37,212.8,210.61,211.72,40353.0,212.37,212.8,210.61,211.72,40353.0
2020-10-28 10:20:00,211.5,212.02,210.54,211.11,53661.0,211.5,212.02,210.54,211.11,53661.0
2020-10-28 10:30:00,210.88,211.23,210.25,210.48,16809.0,210.88,211.23,210.25,210.48,16809.0
2020-10-28 10:40:00,210.38,210.94,209.87,210.33,15347.0,210.38,210.94,209.87,210.33,15347.0
2020-10-28 10:50:00,210.17,210.62,209.67,210.61,23232.0,210.17,210.62,209.67,210.61,23232.0
2020-10-28 11:00:00,210.58,210.86,210.08,210.4,10441.0,210.58,210.86,210.08,210.4,10441.0
2020-10-28 11:10:00,210.22,210.95,209.9,210.72,21051.0,210.22,210.95,209.9,210.72,21051.0
2020-10-28 11:20:00,210.84,211.12,210.2,210.66,16671.0,210.84,211.12,210.2,210.66,16671.0
2020-10-28 11:30:00,210.47,210.66,210.0,210.42,10640.0,210.47,210.66,210.0,210.42,10640.0
2020-10-28 11:40:00,210.27,210.8,210.01,210.62,14125.0,210.27,210.8,210.01,210.62,14125.0
2020-10-28 11:50:00,210.55,210.99,210.31,210.4,22604.0,210.55,210.99,210.31,210.4,22604.0
2020-10-28 12:00:00,210.42,210.62,209.9,210.31,15867.0,210.42,210.62,209.9,210.31,15867.0
2020-10-28 12:10:00,210.24,210.8,210.13,210.8,11421.0,210.24,210.8,210.13,210.8,11421.0
2020-10-28 12:20:00,210.76,211.34,210.55,210.85,17022.0,210.76,211.34,210.55,210.85,17022.0
2020-10-28 12:30:00,210.78,211.96,210.77,211.53,30490.0,210.78,211.96,210.77,211.53,30490.0
2020-10-28 12:40:00,211.53,211.71,211.15,211.64,14338.0,211.53,211.71,211.15,211.64,14338.0
2020-10-28 12:50:00,211.45,212.01,211.16,212.0,29325.0,211.45,212.01,211.16,212.0,29325.0
2020-10-28 13:00:00,211.99,212.0,210.95,211.06,28471.0,211.99,212.0,210.95,211.06,28471.0
2020-10-28 13:10:00,211.08,211.13,210.37,210.69,47710.0,211.08,211.13,210.37,210.69,47710.0
2020-10-28 13:20:00,210.66,210.8,210.11,210.4,28119.0,210.66,210.8,210.11,210.4,28119.0
2020-10-28 13:30:00,210.54,211.26,210.41,211.06,11334.0,210.54,211.26,210.41,211.06,11334.0
2020-10-28 13:40:00,211.14,212.23,211.13,212.15,17971.0,211.14,212.23,211.13,212.15,17971.0
2020-10-28 13:50:00,212.01,213.1,212.01,212.94,22838.0,212.01,213.1,212.01,212.94,22838.0
2020-10-28 14:00:00,212.95,213.1,212.12,212.45,37003.0,212.95,213.1,212.12,212.45,37003.0
2020-10-28 14:10:00,212.31,212.5,211.18,211.69,12784.0,212.31,212.5,211.18,211.69,12784.0
2020-10-28 14:20:00,211.51,211.9,211.47,211.78,7113.0,211.51,211.9,211.47,211.78,7113.0
2020-10-28 14:30:00,211.77,211.9,210.88,211.01,14059.0,211.77,211.9,210.88,211.01,14059.0
2020-10-28 14:40:00,211.01,211.26,210.77,210.89,8509.0,211.01,211.26,210.77,210.89,8509.0
2020-10-28 14:50:00,210.9,211.58,210.47,211.55,16154.0,210.9,211.58,210.47,211.55,16154.0
2020-10-28 15:00:00,211.47,211.63,210.94,211.07,10914.0,211.47,211.63,210.94,211.07,10914.0
2020-10-28 15:10:00,211.06,211.36,210.61,211.07,18308.0,211.06,211.36,210.61,211.07,18308.0
2020-10-28 15:20:00,210.97,211.33,210.74,210.88,27996.0,210.97,211.33,210.74,210.88,27996.0
2020-10-28 15:30:00,210.88,211.21,210.0,210.0,25453.0,210.88,211.21,210.0,210.0,25453.0
2020-10-28 15:40:00,209.96,210.33,209.12,209.45,66421.0,209.96,210.33,209.12,209.45,66421.0
2020-10-28 15:50:00,209.5,209.51,208.25,208.7,117405.0,209.5,209.51,208.25,208.7,117405.0
2020-10-29 09:30:00,209.01,210.38,205.5,206.93,43270.0,209.01,210.38,205.5,206.93,43270.0
2020-10-29 09:40:00,206.87,207.28,205.25,205.54,37935.0,206.87,207.28,205.25,205.54,37935.0
2020-10-29 09:50:00,205.57,207.81,205.0,207.65,44699.0,205.57,207.81,205.0,207.65,44699.0
2020-10-29 10:00:00,207.65,208.04,206.31,206.53,36127.0,207.65,208.04,206.31,206.53,36127.0
2020-10-29 10:10:00,206.59,206.99,205.68,206.41,30880.0,206.59,206.99,205.68,206.41,30880.0
2020-10-29 10:20:00,206.45,206.91,205.93,206.31,14284.0,206.45,206.91,205.93,206.31,14284.0
2020-10-29 10:30:00,206.42,206.61,205.58,206.1,21031.0,206.42,206.61,205.58,206.1,21031.0
2020-10-29 10:40:00,206.15,206.62,205.93,206.11,12056.0,206.15,206.62,205.93,206.11,12056.0
2020-10-29 10:50:00,206.11,206.72,205.71,206.47,29454.0,206.11,206.72,205.71,206.47,29454.0
2020-10-29 11:00:00,206.53,206.91,205.96,206.89,27433.0,206.53,206.91,205.96,206.89,27433.0
2020-10-29 11:10:00,206.63,207.45,206.43,207.45,12440.0,206.63,207.45,206.43,207.45,12440.0
2020-10-29 11:20:00,207.46,207.59,206.45,206.56,12182.0,207.46,207.59,206.45,206.56,12182.0
2020-10-29 11:30:00,206.6,206.73,206.15,206.73,15462.0,206.6,206.73,206.15,206.73,15462.0
2020-10-29 11:40:00,206.62,206.79,206.1,206.35,12443.0,206.62,206.79,206.1,206.35,12443.0
2020-10-29 11:50:00,206.24,206.4,205.63,206.06,42005.0,206.24,206.4,205.63,206.06,42005.0
2020-10-29 12:00:00,206.12,206.2,205.73,206.18,16379.0,206.12,206.2,205.73,206.18,16379.0
2020-10-29 12:10:00,206.2,206.27,205.86,206.2,14969.0,206.2,206.27,205.86,206.2,14969.0
2020-10-29 12:20:00,206.26,206.55,205.75,206.55,16577.0,206.26,206.55,205.75,206.55,16577.0
2020-10-29 12:30:00,206.42,206.55,205.93,206.2,61659.0,206.42,206.55,205.93,206.2,61659.0
2020-10-29 12:40:00,206.28,207.45,206.24,207.43,16623.0,206.28,207.45,206.24,207.43,16623.0
2020-10-29 12:50:00,207.5,207.5,206.42,206.79,44973.0,207.5,207.5,206.42,206.79,44973.0
2020-10-29 13:00:00,206.76,206.94,206.34,206.34,19206.0,206.76,206.94,206.34,206.34,19206.0
2020-10-29 13:10:00,206.4,207.29,206.24,206.32,142003.0,206.4,207.29,206.24,206.32,142003.0
2020-10-29 13:20:00,206.34,207.0,206.26,206.91,10844.0,206.34,207.0,206.26,206.91,10844.0
2020-10-29 13:30:00,206.72,207.15,206.41,206.82,25448.0,206.72,207.15,206.41,206.82,25448.0
2020-10-29 13:40:00,206.81,207.2,206.56,206.66,17278.0,206.81,207.2,206.56,206.66,17278.0
2020-10-29 13:50:00,206.66,208.0,206.66,207.8,53618.0,206.66,208.0,206.66,207.8,53618.0
2020-10-29 14:00:00,207.8,208.19,207.09,207.43,23922.0,207.8,208.19,207.09,207.43,23922.0
2020-10-29 14:10:00,207.31,208.5,207.31,208.5,26469.0,207.31,208.5,207.31,208.5,26469.0
2020-10-29 14:20:00,208.38,208.8,208.0,208.72,22464.0,208.38,208.8,208.0,208.72,22464.0
2020-10-29 14:30:00,208.69,208.69,207.77,208.06,14932.0,208.69,208.69,207.77,208.06,14932.0
2020-10-29 14:40:00,208.11,208.36,207.5,207.84,11824.0,208.11,208.36,207.5,207.84,11824.0
2020-10-29 14:50:00,207.9,208.03,207.49,207.61,13494.0,207.9,208.03,207.49,207.61,13494.0
2020-10-29 15:00:00,207.64,208.25,207.43,208.1,17197.0,207.64,208.25,207.43,208.1,17197.0
2020-10-29 15:10:00,208.11,208.13,207.48,207.88,18833.0,208.11,208.13,207.48,207.88,18833.0
2020-10-29 15:20:00,207.83,208.25,207.42,208.16,16394.0,207.83,208.25,207.42,208.16,16394.0
2020-10-29 15:30:00,208.18,208.35,207.86,208.35,38785.0,208.18,208.35,207.86,208.35,38785.0
2020-10-29 15:40:00,208.38,209.28,208.2,208.89,57621.0,208.38,209.28,208.2,208.89,57621.0
2020-10-29 15:50:00,209.08,209.08,207.0,207.0,100180.0,209.08,209.08,207.0,207.0,100180.0
2020-10-30 09:30:00,205.93,210.53,205.5,208.51,178921.0,205.93,210.53,205.5,208.51,178921.0
2020-10-30 09:40:00,208.56,208.97,206.48,207.07,52429.0,208.56,208.97,206.48,207.07,52429.0
2020-10-30 09:50:00,207.25,208.25,206.51,206.85,38628.0,207.25,208.25,206.51,206.85,38628.0
2020-10-30 10:00:00,206.84,211.64,206.59,210.19,86462.0,206.84,211.64,206.59,210.19,86462.0
2020-10-30 10:10:00,209.72,210.32,207.68,209.2,44043.0,209.72,210.32,207.68,209.2,44043.0
2020-10-30 10:20:00,208.74,208.96,206.76,206.96,28436.0,208.74,208.96,206.76,206.96,28436.0
2020-10-30 10:30:00,206.83,208.94,206.83,207.57,20899.0,206.83,208.94,206.83,207.57,20899.0
2020-10-30 10:40:00,207.79,207.8,206.5,206.98,33570.0,207.79,207.8,206.5,206.98,33570.0
2020-10-30 10:50:00,206.96,207.35,206.2,206.68,47135.0,206.96,207.35,206.2,206.68,47135.0
2020-10-30 11:00:00,206.5,208.91,206.5,207.15,37533.0,206.5,208.91,206.5,207.15,37533.0
2020-10-30 11:10:00,207.15,207.88,206.81,207.27,32004.0,207.15,207.88,206.81,207.27,32004.0
2020-10-30 11:20:00,207.27,207.27,204.03,204.73,40636.0,207.27,207.27,204.03,204.73,40636.0
2020-10-30 11:30:00,204.77,205.17,203.51,203.8,44571.0,204.77,205.17,203.51,203.8,44571.0
2020-10-30 11:40:00,203.87,205.83,203.73,205.48,39379.0,203.87,205.83,203.73,205.48,39379.0
2020-10-30 11:50:00,205.31,206.12,204.95,206.07,51607.0,205.31,206.12,204.95,206.07,51607.0
2020-10-30 12:00:00,205.86,207.35,205.83,207.13,58792.0,205.86,207.35,205.83,207.13,58792.0
2020-10-30 12:10:00,207.15,208.28,206.93,208.04,35698.0,207.15,208.28,206.93,208.04,35698.0
2020-10-30 12:20:00,208.12,209.4,207.89,209.0,38820.0,208.12,209.4,207.89,209.0,38820.0
2020-10-30 12:30:00,208.97,210.42,208.86,209.82,106171.0,208.97,210.42,208.86,209.82,106171.0
2020-10-30 12:40:00,209.58,209.66,208.23,208.57,26758.0,209.58,209.66,208.23,208.57,26758.0
2020-10-30 12:50:00,208.47,208.8,207.97,208.54,28731.0,208.47,208.8,207.97,208.54,28731.0
2020-10-30 13:00:00,208.42,209.44,208.27,209.27,27256.0,208.42,209.44,208.27,209.27,27256.0
2020-10-30 13:10:00,209.25,209.25,207.79,208.08,27287.0,209.25,209.25,207.79,208.08,27287.0
2020-10-30 13:20:00,207.82,208.17,207.45,207.97,13858.0,207.82,208.17,207.45,207.97,13858.0
2020-10-30 13:30:00,207.77,208.26,207.2,207.79,20318.0,207.77,208.26,207.2,207.79,20318.0
2020-10-30 13:40:00,208.04,208.05,207.28,207.73,27253.0,208.04,208.05,207.28,207.73,27253.0
2020-10-30 13:50:00,207.81,208.0,206.73,206.78,20160.0,207.81,208.0,206.73,206.78,20160.0
2020-10-30 14:00:00,206.77,207.4,206.0,207.08,24513.0,206.77,207.4,206.0,207.08,24513.0
2020-10-30 14:10:00,207.15,207.38,206.5,207.38,19995.0,207.15,207.38,206.5,207.38,19995.0
2020-10-30 14:20:00,207.35,207.61,206.75,206.92,23308.0,207.35,207.61,206.75,206.92,23308.0
2020-10-30 14:30:00,207.11,207.37,206.7,206.85,33674.0,207.11,207.37,206.7,206.85,33674.0
2020-10-30 14:40:00,206.82,206.87,206.04,206.81,20226.0,206.82,206.87,206.04,206.81,20226.0
2020-10-30 14:50:00,207.08,207.24,206.58,206.74,33276.0,207.08,207.24,206.58,206.74,33276.0
2020-10-30 15:00:00,206.69,207.58,206.63,207.03,47260.0,206.69,207.58,206.63,207.03,47260.0
2020-10-30 15:10:00,207.1,208.28,207.0,208.26,44081.0,207.1,208.28,207.0,208.26,44081.0
2020-10-30 15:20:00,208.29,208.5,207.73,207.81,30475.0,208.29,208.5,207.73,207.81,30475.0
2020-10-30 15:30:00,207.82,208.1,207.05,207.35,46315.0,207.82,208.1,207.05,207.35,46315.0
2020-10-30 15:40:00,207.49,208.23,207.02,207.46,65645.0,207.49,208.23,207.02,207.46,65645.0
2020-10-30 15:50:00,207.35,208.76,207.23,208.36,223391.0,207.35,208.76,207.23,208.36,223391.0
2020-11-02 09:30:00,211.14,211.45,208.0,208.95,60310.0,211.14,211.45,208.0,208.95,60310.0
2020-11-02 09:40:00,208.7,208.88,207.64,208.53,25964.0,208.7,208.88,207.64,208.53,25964.0
2020-11-02 09:50:00,208.53,210.0,208.53,209.41,42342.0,208.53,210.0,208.53,209.41,42342.0
2020-11-02 10:00:00,209.22,210.25,209.21,209.49,43838.0,209.22,210.25,209.21,209.49,43838.0
2020-11-02 10:10:00,209.53,210.47,209.37,210.17,40055.0,209.53,210.47,209.37,210.17,40055.0
2020-11-02 10:20:00,210.29,210.29,208.65,208.8,18913.0,210.29,210.29,208.65,208.8,18913.0
2020-11-02 10:30:00,208.79,209.03,208.05,208.37,18293.0,208.79,209.03,208.05,208.37,18293.0
2020-11-02 10:40:00,208.37,209.19,208.05,208.5,20138.0,208.37,209.19,208.05,208.5,20138.0
2020-11-02 10:50:00,208.58,208.86,207.43,207.46,22420.0,208.58,208.86,207.43,207.46,22420.0
2020-11-02 11:00:00,207.46,207.8,206.81,206.82,21356.0,207.46,207.8,206.81,206.82,21356.0
2020-11-02 11:10:00,206.74,207.0,205.16,205.33,34459.0,206.74,207.0,205.16,205.33,34459.0
2020-11-02 11:20:00,205.28,206.15,205.07,206.12,37701.0,205.28,206.15,205.07,206.12,37701.0
2020-11-02 11:30:00,206.19,206.26,205.11,205.35,34113.0,206.19,206.26,205.11,205.35,34113.0
2020-11-02 11:40:00,205.28,205.55,205.0,205.03,25934.0,205.28,205.55,205.0,205.03,25934.0
2020-11-02 11:50:00,205.12,205.19,204.22,204.29,28382.0,205.12,205.19,204.22,204.29,28382.0
2020-11-02 12:00:00,204.3,205.28,204.3,204.73,30661.0,204.3,205.28,204.3,204.73,30661.0
2020-11-02 12:10:00,204.8,205.17,204.46,204.81,22864.0,204.8,205.17,204.46,204.81,22864.0
2020-11-02 12:20:00,204.9,205.08,204.7,204.74,17614.0,204.9,205.08,204.7,204.74,17614.0
2020-11-02 12:30:00,204.7,204.82,203.41,204.14,41619.0,204.7,204.82,203.41,204.14,41619.0
2020-11-02 12:40:00,204.03,204.08,203.54,203.72,15762.0,204.03,204.08,203.54,203.72,15762.0
2020-11-02 12:50:00,203.74,203.9,203.12,203.39,15660.0,203.74,203.9,203.12,203.39,15660.0
2020-11-02 13:00:00,203.31,203.46,202.56,203.33,25809.0,203.31,203.46,202.56,203.33,25809.0
2020-11-02 13:10:00,203.19,203.31,202.64,202.74,61216.0,203.19,203.31,202.64,202.74,61216.0
2020-11-02 13:20:00,202.74,203.23,202.61,202.76,54781.0,202.74,203.23,202.61,202.76,54781.0
2020-11-02 13:30:00,202.68,203.14,202.59,202.97,43010.0,202.68,203.14,202.59,202.97,43010.0
2020-11-02 13:40:00,202.97,203.14,202.67,202.82,25601.0,202.97,203.14,202.67,202.82,25601.0
2020-11-02 13:50:00,202.89,203.11,202.69,202.84,47495.0,202.89,203.11,202.69,202.84,47495.0
2020-11-02 14:00:00,202.97,203.17,202.81,203.0,28959.0,202.97,203.17,202.81,203.0,28959.0
2020-11-02 14:10:00,203.02,203.13,202.63,203.05,22243.0,203.02,203.13,202.63,203.05,22243.0
2020-11-02 14:20:00,203.08,204.6,203.04,204.59,64520.0,203.08,204.6,203.04,204.59,64520.0
2020-11-02 14:30:00,204.66,204.85,204.28,204.7,10589.0,204.66,204.85,204.28,204.7,10589.0
2020-11-02 14:40:00,204.75,205.5,204.75,205.2,21520.0,204.75,205.5,204.75,205.2,21520.0
2020-11-02 14:50:00,205.23,205.34,204.77,205.12,15375.0,205.23,205.34,204.77,205.12,15375.0
2020-11-02 15:00:00,205.21,205.6,205.06,205.54,15620.0,205.21,205.6,205.06,205.54,15620.0
2020-11-02 15:10:00,205.57,206.42,205.57,206.42,19562.0,205.57,206.42,205.57,206.42,19562.0
2020-11-02 15:20:00,206.38,206.59,205.97,206.17,18991.0,206.38,206.59,205.97,206.17,18991.0
2020-11-02 15:30:00,206.27,206.61,205.95,206.14,22050.0,206.27,206.61,205.95,206.14,22050.0
2020-11-02 15:40:00,206.11,207.02,204.88,206.78,42108.0,206.11,207.02,204.88,206.78,42108.0
2020-11-02 15:50:00,206.57,207.44,206.07,207.43,78926.0,206.57,207.44,206.07,207.43,78926.0
2020-11-03 09:30:00,209.1,212.51,208.0,211.49,90353.0,209.1,212.51,208.0,211.49,90353.0
2020-11-03 09:40:00,210.98,211.98,210.07,211.98,87552.0,210.98,211.98,210.07,211.98,87552.0
2020-11-03 09:50:00,211.98,213.8,211.86,213.71,60541.0,211.98,213.8,211.86,213.71,60541.0
2020-11-03 10:00:00,213.71,214.35,212.75,214.03,124727.0,213.71,214.35,212.75,214.03,124727.0
2020-11-03 10:10:00,214.02,214.88,213.68,214.45,82775.0,214.02,214.88,213.68,214.45,82775.0
2020-11-03 10:20:00,214.4,214.55,213.41,214.02,73197.0,214.4,214.55,213.41,214.02,73197.0
2020-11-03 10:30:00,214.14,214.6,213.75,214.16,21812.0,214.14,214.6,213.75,214.16,21812.0
2020-11-03 10:40:00,214.21,214.36,213.8,214.33,16236.0,214.21,214.36,213.8,214.33,16236.0
2020-11-03 10:50:00,214.35,214.45,213.12,213.65,25440.0,214.35,214.45,213.12,213.65,25440.0
2020-11-03 11:00:00,213.6,213.93,211.65,212.01,28711.0,213.6,213.93,211.65,212.01,28711.0
2020-11-03 11:10:00,211.95,212.29,211.73,211.95,11518.0,211.95,212.29,211.73,211.95,11518.0
2020-11-03 11:20:00,212.06,212.83,211.96,212.73,21314.0,212.06,212.83,211.96,212.73,21314.0
2020-11-03 11:30:00,212.73,213.08,212.47,212.75,29648.0,212.73,213.08,212.47,212.75,29648.0
2020-11-03 11:40:00,212.73,212.85,212.3,212.53,15722.0,212.73,212.85,212.3,212.53,15722.0
2020-11-03 11:50:00,212.65,212.87,212.16,212.49,23590.0,212.65,212.87,212.16,212.49,23590.0
2020-11-03 12:00:00,212.47,212.58,211.82,212.09,18414.0,212.47,212.58,211.82,212.09,18414.0
2020-11-03 12:10:00,211.94,212.88,211.94,212.7,23739.0,211.94,212.88,211.94,212.7,23739.0
2020-11-03 12:20:00,212.65,212.75,212.1,212.57,8761.0,212.65,212.75,212.1,212.57,8761.0
2020-11-03 12:30:00,212.68,212.94,212.43,212.46,9429.0,212.68,212.94,212.43,212.46,9429.0
2020-11-03 12:40:00,212.41,212.67,212.06,212.28,16232.0,212.41,212.67,212.06,212.28,16232.0
2020-11-03 12:50:00,212.04,212.04,211.4,211.4,7300.0,212.04,212.04,211.4,211.4,7300.0
2020-11-03 13:00:00,211.51,211.63,211.04,211.44,13118.0,211.51,211.63,211.04,211.44,13118.0
2020-11-03 13:10:00,211.31,211.54,210.82,211.07,11906.0,211.31,211.54,210.82,211.07,11906.0
2020-11-03 13:20:00,211.03,211.09,210.58,210.66,10884.0,211.03,211.09,210.58,210.66,10884.0
2020-11-03 13:30:00,210.77,210.96,210.56,210.68,16234.0,210.77,210.96,210.56,210.68,16234.0
2020-11-03 13:40:00,210.64,211.04,210.54,210.64,12293.0,210.64,211.04,210.54,210.64,12293.0
2020-11-03 13:50:00,210.59,210.75,209.98,210.32,15723.0,210.59,210.75,209.98,210.32,15723.0
2020-11-03 14:00:00,210.24,210.41,209.68,209.75,15834.0,210.24,210.41,209.68,209.75,15834.0
2020-11-03 14:10:00,209.87,210.27,209.62,209.92,16872.0,209.87,210.27,209.62,209.92,16872.0
2020-11-03 14:20:00,209.98,210.21,209.56,209.75,13923.0,209.98,210.21,209.56,209.75,13923.0
2020-11-03 14:30:00,209.8,210.56,209.65,210.31,17083.0,209.8,210.56,209.65,210.31,17083.0
2020-11-03 14:40:00,210.3,210.98,210.11,210.98,31352.0,210.3,210.98,210.11,210.98,31352.0
2020-11-03 14:50:00,210.9,211.23,210.57,210.58,16154.0,210.9,211.23,210.57,210.58,16154.0
2020-11-03 15:00:00,210.66,210.66,210.19,210.41,21009.0,210.66,210.66,210.19,210.41,21009.0
2020-11-03 15:10:00,210.47,210.95,210.39,210.86,22682.0,210.47,210.95,210.39,210.86,22682.0
2020-11-03 15:20:00,210.86,211.31,210.34,211.2,20952.0,210.86,211.31,210.34,211.2,20952.0
2020-11-03 15:30:00,211.34,212.21,211.21,212.07,32743.0,211.34,212.21,211.21,212.07,32743.0
2020-11-03 15:40:00,212.16,212.43,211.41,211.49,66441.0,212.16,212.43,211.41,211.49,66441.0
2020-11-03 15:50:00,211.48,211.77,211.01,211.01,126516.0,211.48,211.77,211.01,211.01,126516.0
2020-11-04 09:30:00,218.27,221.61,217.02,218.19,247477.0,218.27,221.61,217.02,218.19,247477.0
2020-11-04 09:40:00,218.44,219.52,216.5,218.63,153138.0,218.44,219.52,216.5,218.63,153138.0
2020-11-04 09:50:00,218.48,219.58,218.1,218.6,64957.0,218.48,219.58,218.1,218.6,64957.0
2020-11-04 10:00:00,218.55,219.81,218.34,219.53,67735.0,218.55,219.81,218.34,219.53,67735.0
2020-11-04 10:10:00,219.39,221.4,219.24,221.11,95457.0,219.39,221.4,219.24,221.11,95457.0
2020-11-04 10:20:00,221.33,223.77,221.28,221.28,123167.0,221.33,223.77,221.28,221.28,123167.0
2020-11-04 10:30:00,221.42,221.54,219.39,219.4,81304.0,221.42,221.54,219.39,219.4,81304.0
2020-11-04 10:40:00,219.96,220.45,218.59,219.33,68444.0,219.96,220.45,218.59,219.33,68444.0
2020-11-04 10:50:00,219.33,220.72,219.16,220.68,55356.0,219.33,220.72,219.16,220.68,55356.0
2020-11-04 11:00:00,220.62,220.99,218.97,218.97,56665.0,220.62,220.99,218.97,218.97,56665.0
2020-11-04 11:10:00,219.07,219.48,216.6,217.04,46237.0,219.07,219.48,216.6,217.04,46237.0
2020-11-04 11:20:00,217.21,217.74,216.27,216.58,43664.0,217.21,217.74,216.27,216.58,43664.0
2020-11-04 11:30:00,216.7,217.1,216.02,216.44,38389.0,216.7,217.1,216.02,216.44,38389.0
2020-11-04 11:40:00,216.57,217.9,216.27,217.67,110230.0,216.57,217.9,216.27,217.67,110230.0
2020-11-04 11:50:00,217.82,218.47,217.32,218.37,51030.0,217.82,218.47,217.32,218.37,51030.0
2020-11-04 12:00:00,218.35,219.11,218.33,218.51,34807.0,218.35,219.11,218.33,218.51,34807.0
2020-11-04 12:10:00,218.43,219.15,218.38,218.98,21389.0,218.43,219.15,218.38,218.98,21389.0
2020-11-04 12:20:00,218.86,218.96,218.25,218.76,21117.0,218.86,218.96,218.25,218.76,21117.0
2020-11-04 12:30:00,218.79,218.9,217.87,218.12,24128.0,218.79,218.9,217.87,218.12,24128.0
2020-11-04 12:40:00,218.08,218.43,217.89,218.24,86350.0,218.08,218.43,217.89,218.24,86350.0
2020-11-04 12:50:00,218.24,218.33,216.92,217.53,26729.0,218.24,218.33,216.92,217.53,26729.0
2020-11-04 13:00:00,217.58,217.62,217.12,217.4,20910.0,217.58,217.62,217.12,217.4,20910.0
2020-11-04 13:10:00,217.34,218.01,217.26,217.83,23527.0,217.34,218.01,217.26,217.83,23527.0
2020-11-04 13:20:00,217.83,218.03,217.58,217.69,24594.0,217.83,218.03,217.58,217.69,24594.0
2020-11-04 13:30:00,217.67,218.0,217.2,217.98,34387.0,217.67,218.0,217.2,217.98,34387.0
2020-11-04 13:40:00,218.0,218.0,216.8,217.02,25116.0,218.0,218.0,216.8,217.02,25116.0
2020-11-04 13:50:00,216.99,217.59,216.47,217.0,27888.0,216.99,217.59,216.47,217.0,27888.0
2020-11-04 14:00:00,217.0,217.86,216.75,217.73,72599.0,217.0,217.86,216.75,217.73,72599.0
2020-11-04 14:10:00,217.89,218.31,217.16,217.22,27917.0,217.89,218.31,217.16,217.22,27917.0
2020-11-04 14:20:00,217.15,217.31,216.62,216.71,21581.0,217.15,217.31,216.62,216.71,21581.0
2020-11-04 14:30:00,216.8,216.81,215.36,216.43,33910.0,216.8,216.81,215.36,216.43,33910.0
2020-11-04 14:40:00,216.53,216.53,215.61,215.74,23349.0,216.53,216.53,215.61,215.74,23349.0
2020-11-04 14:50:00,215.74,216.07,215.19,215.2,34165.0,215.74,216.07,215.19,215.2,34165.0
2020-11-04 15:00:00,215.27,215.89,214.53,215.03,32519.0,215.27,215.89,214.53,215.03,32519.0
2020-11-04 15:10:00,214.92,214.93,214.23,214.3,26383.0,214.92,214.93,214.23,214.3,26383.0
2020-11-04 15:20:00,214.36,214.95,214.22,214.22,29621.0,214.36,214.95,214.22,214.22,29621.0
2020-11-04 15:30:00,214.34,215.35,214.34,215.09,79747.0,214.34,215.35,214.34,215.09,79747.0
2020-11-04 15:40:00,215.09,215.12,214.25,214.47,80013.0,215.09,215.12,214.25,214.47,80013.0
2020-11-04 15:50:00,214.5,215.22,214.3,215.09,192640.0,214.5,215.22,214.3,215.09,192640.0
2020-11-05 09:30:00,220.08,220.32,217.46,217.55,130632.0,220.08,220.32,217.46,217.55,130632.0
2020-11-05 09:40:00,217.6,217.78,216.3,216.5,39057.0,217.6,217.78,216.3,216.5,39057.0
2020-11-05 09:50:00,216.49,217.79,216.25,216.52,29099.0,216.49,217.79,216.25,216.52,29099.0
2020-11-05 10:00:00,216.51,217.7,216.22,217.54,44243.0,216.51,217.7,216.22,217.54,44243.0
2020-11-05 10:10:00,217.52,218.08,217.12,218.08,89467.0,217.52,218.08,217.12,218.08,89467.0
2020-11-05 10:20:00,218.38,220.61,218.36,219.61,67755.0,218.38,220.61,218.36,219.61,67755.0
2020-11-05 10:30:00,219.6,219.61,218.46,218.51,18392.0,219.6,219.61,218.46,218.51,18392.0
2020-11-05 10:40:00,218.31,219.6,218.2,219.36,27050.0,218.31,219.6,218.2,219.36,27050.0
2020-11-05 10:50:00,219.43,219.6,218.96,219.5,46030.0,219.43,219.6,218.96,219.5,46030.0
2020-11-05 11:00:00,219.6,220.92,219.45,219.5,66082.0,219.6,220.92,219.45,219.5,66082.0
2020-11-05 11:10:00,219.5,219.56,218.18,218.43,41163.0,219.5,219.56,218.18,218.43,41163.0
2020-11-05 11:20:00,218.41,218.64,217.93,218.11,32092.0,218.41,218.64,217.93,218.11,32092.0
2020-11-05 11:30:00,218.22,218.96,218.14,218.44,34196.0,218.22,218.96,218.14,218.44,34196.0
2020-11-05 11:40:00,218.44,219.66,218.44,219.64,48050.0,218.44,219.66,218.44,219.64,48050.0
2020-11-05 11:50:00,219.6,219.7,218.87,219.06,19501.0,219.6,219.7,218.87,219.06,19501.0
2020-11-05 12:00:00,219.05,219.99,219.0,219.92,13593.0,219.05,219.99,219.0,219.92,13593.0
2020-11-05 12:10:00,219.96,220.42,219.73,219.92,15918.0,219.96,220.42,219.73,219.92,15918.0
2020-11-05 12:20:00,219.91,220.2,219.59,220.0,19592.0,219.91,220.2,219.59,220.0,19592.0
2020-11-05 12:30:00,220.07,220.15,219.56,219.7,14093.0,220.07,220.15,219.56,219.7,14093.0
2020-11-05 12:40:00,219.63,219.86,219.53,219.8,39989.0,219.63,219.86,219.53,219.8,39989.0
2020-11-05 12:50:00,219.74,220.1,219.39,219.43,13226.0,219.74,220.1,219.39,219.43,13226.0
2020-11-05 13:00:00,219.4,219.6,218.86,218.87,12488.0,219.4,219.6,218.86,218.87,12488.0
2020-11-05 13:10:00,218.91,219.12,218.5,218.53,13528.0,218.91,219.12,218.5,218.53,13528.0
2020-11-05 13:20:00,218.53,218.56,218.13,218.49,16703.0,218.53,218.56,218.13,218.49,16703.0
2020-11-05 13:30:00,218.42,218.74,218.21,218.62,13307.0,218.42,218.74,218.21,218.62,13307.0
2020-11-05 13:40:00,218.66,218.66,217.94,218.1,21772.0,218.66,218.66,217.94,218.1,21772.0
2020-11-05 13:50:00,218.13,218.42,217.94,218.25,18575.0,218.13,218.42,217.94,218.25,18575.0
2020-11-05 14:00:00,218.19,218.64,218.07,218.35,25608.0,218.19,218.64,218.07,218.35,25608.0
2020-11-05 14:10:00,218.42,219.14,218.18,218.95,10818.0,218.42,219.14,218.18,218.95,10818.0
2020-11-05 14:20:00,218.98,219.22,218.95,219.14,20100.0,218.98,219.22,218.95,219.14,20100.0
2020-11-05 14:30:00,219.19,219.77,219.13,219.55,23186.0,219.19,219.77,219.13,219.55,23186.0
2020-11-05 14:40:00,219.59,219.89,219.38,219.38,53751.0,219.59,219.89,219.38,219.38,53751.0
2020-11-05 14:50:00,219.44,219.55,218.94,219.43,24747.0,219.44,219.55,218.94,219.43,24747.0
2020-11-05 15:00:00,219.43,219.47,218.97,218.98,14028.0,219.43,219.47,218.97,218.98,14028.0
2020-11-05 15:10:00,219.08,219.19,218.33,219.0,34003.0,219.08,219.19,218.33,219.0,34003.0
2020-11-05 15:20:00,219.0,219.31,218.57,218.9,36756.0,219.0,219.31,218.57,218.9,36756.0
2020-11-05 15:30:00,218.9,219.1,218.19,218.59,31529.0,218.9,219.1,218.19,218.59,31529.0
2020-11-05 15:40:00,218.62,218.93,217.63,218.34,106873.0,218.62,218.93,217.63,218.34,106873.0
2020-11-05 15:50:00,218.25,219.5,218.25,219.48,110669.0,218.25,219.5,218.25,219.48,110669.0
2020-11-06 09:30:00,219.12,219.85,216.62,216.72,72277.0,219.12,219.85,216.62,216.72,72277.0
2020-11-06 09:40:00,216.81,218.3,216.56,217.25,29553.0,216.81,218.3,216.56,217.25,29553.0
2020-11-06 09:50:00,217.18,217.35,216.37,216.61,29395.0,217.18,217.35,216.37,216.61,29395.0
2020-11-06 10:00:00,216.5,217.55,216.4,217.52,26103.0,216.5,217.55,216.4,217.52,26103.0
2020-11-06 10:10:00,217.48,217.54,216.4,216.51,22380.0,217.48,217.54,216.4,216.51,22380.0
2020-11-06 10:20:00,216.55,216.81,216.36,216.54,17092.0,216.55,216.81,216.36,216.54,17092.0
2020-11-06 10:30:00,216.5,217.66,216.48,217.23,35626.0,216.5,217.66,216.48,217.23,35626.0
2020-11-06 10:40:00,217.12,218.19,217.08,217.55,25697.0,217.12,218.19,217.08,217.55,25697.0
2020-11-06 10:50:00,217.43,218.51,217.31,218.15,74601.0,217.43,218.51,217.31,218.15,74601.0
2020-11-06 11:00:00,218.26,219.79,218.26,219.79,25715.0,218.26,219.79,218.26,219.79,25715.0
2020-11-06 11:10:00,219.8,219.8,218.76,219.28,15248.0,219.8,219.8,218.76,219.28,15248.0
2020-11-06 11:20:00,219.17,219.64,219.0,219.4,15094.0,219.17,219.64,219.0,219.4,15094.0
2020-11-06 11:30:00,219.54,219.69,218.98,219.33,21588.0,219.54,219.69,218.98,219.33,21588.0
2020-11-06 11:40:00,219.41,219.65,219.06,219.49,12570.0,219.41,219.65,219.06,219.49,12570.0
2020-11-06 11:50:00,219.52,219.62,218.54,218.87,7919.0,219.52,219.62,218.54,218.87,7919.0
2020-11-06 12:00:00,219.22,219.31,218.78,219.22,38672.0,219.22,219.31,218.78,219.22,38672.0
2020-11-06 12:10:00,219.2,219.87,219.19,219.49,29769.0,219.2,219.87,219.19,219.49,29769.0
2020-11-06 12:20:00,219.41,219.53,219.04,219.26,10197.0,219.41,219.53,219.04,219.26,10197.0
2020-11-06 12:30:00,219.29,219.76,219.29,219.49,61352.0,219.29,219.76,219.29,219.49,61352.0
2020-11-06 12:40:00,219.43,219.85,219.42,219.83,7248.0,219.43,219.85,219.42,219.83,7248.0
2020-11-06 12:50:00,219.84,220.24,219.84,219.89,21872.0,219.84,220.24,219.84,219.89,21872.0
2020-11-06 13:00:00,219.86,220.52,219.84,220.42,16179.0,219.86,220.52,219.84,220.42,16179.0
2020-11-06 13:10:00,220.3,221.0,220.2,220.43,27109.0,220.3,221.0,220.2,220.43,27109.0
2020-11-06 13:20:00,220.4,221.3,220.34,220.88,19305.0,220.4,221.3,220.34,220.88,19305.0
2020-11-06 13:30:00,220.9,221.17,220.58,221.14,23379.0,220.9,221.17,220.58,221.14,23379.0
2020-11-06 13:40:00,221.12,221.39,221.01,221.33,38253.0,221.12,221.39,221.01,221.33,38253.0
2020-11-06 13:50:00,221.3,221.42,221.1,221.4,18115.0,221.3,221.42,221.1,221.4,18115.0
2020-11-06 14:00:00,221.41,221.65,221.12,221.47,11859.0,221.41,221.65,221.12,221.47,11859.0
2020-11-06 14:10:00,221.44,221.54,221.24,221.41,7396.0,221.44,221.54,221.24,221.41,7396.0
2020-11-06 14:20:00,221.35,221.46,221.09,221.35,10530.0,221.35,221.46,221.09,221.35,10530.0
2020-11-06 14:30:00,221.4,221.72,221.26,221.26,11145.0,221.4,221.72,221.26,221.26,11145.0
2020-11-06 14:40:00,221.26,221.44,221.02,221.18,23404.0,221.26,221.44,221.02,221.18,23404.0
2020-11-06 14:50:00,221.18,221.32,220.5,220.5,20730.0,221.18,221.32,220.5,220.5,20730.0
2020-11-06 15:00:00,220.34,220.51,220.09,220.47,18661.0,220.34,220.51,220.09,220.47,18661.0
2020-11-06 15:10:00,220.36,220.36,219.01,219.67,103329.0,220.36,220.36,219.01,219.67,103329.0
2020-11-06 15:20:00,219.58,219.77,218.61,219.7,24570.0,219.58,219.77,218.61,219.7,24570.0
2020-11-06 15:30:00,219.6,219.93,219.15,219.15,18469.0,219.6,219.93,219.15,219.15,18469.0
2020-11-06 15:40:00,219.06,220.14,219.06,220.14,38006.0,219.06,220.14,219.06,220.14,38006.0
2020-11-06 15:50:00,220.17,220.47,219.91,220.28,91386.0,220.17,220.47,219.91,220.28,91386.0
2020-11-09 09:30:00,224.41,225.01,221.5,223.08,114563.0,224.41,225.01,221.5,223.08,114563.0
2020-11-09 09:40:00,222.98,225.62,222.4,224.88,77027.0,222.98,225.62,222.4,224.88,77027.0
2020-11-09 09:50:00,224.87,225.0,222.57,223.79,66076.0,224.87,225.0,222.57,223.79,66076.0
2020-11-09 10:00:00,223.78,226.69,223.51,226.26,40816.0,223.78,226.69,223.51,226.26,40816.0
2020-11-09 10:10:00,226.26,227.37,225.62,227.21,43228.0,226.26,227.37,225.62,227.21,43228.0
2020-11-09 10:20:00,227.15,227.57,226.39,227.14,46088.0,227.15,227.57,226.39,227.14,46088.0
2020-11-09 10:30:00,227.25,227.6,226.56,227.51,31526.0,227.25,227.6,226.56,227.51,31526.0
2020-11-09 10:40:00,227.67,228.12,227.0,227.28,52413.0,227.67,228.12,227.0,227.28,52413.0
2020-11-09 10:50:00,227.28,228.95,227.1,228.8,32969.0,227.28,228.95,227.1,228.8,32969.0
2020-11-09 11:00:00,228.7,229.08,226.54,227.05,28098.0,228.7,229.08,226.54,227.05,28098.0
2020-11-09 11:10:00,227.11,227.36,225.9,226.53,12931.0,227.11,227.36,225.9,226.53,12931.0
2020-11-09 11:20:00,226.66,227.3,226.04,227.2,18219.0,226.66,227.3,226.04,227.2,18219.0
2020-11-09 11:30:00,227.2,227.72,226.61,227.31,26874.0,227.2,227.72,226.61,227.31,26874.0
2020-11-09 11:40:00,227.31,227.69,226.8,226.93,18791.0,227.31,227.69,226.8,226.93,18791.0
2020-11-09 11:50:00,227.2,227.63,226.7,227.63,16188.0,227.2,227.63,226.7,227.63,16188.0
2020-11-09 12:00:00,227.59,228.09,226.66,227.19,19930.0,227.59,228.09,226.66,227.19,19930.0
2020-11-09 12:10:00,227.19,227.25,226.65,227.09,15380.0,227.19,227.25,226.65,227.09,15380.0
2020-11-09 12:20:00,227.14,228.41,227.14,227.9,20790.0,227.14,228.41,227.14,227.9,20790.0
2020-11-09 12:30:00,228.05,228.78,227.82,228.52,27564.0,228.05,228.78,227.82,228.52,27564.0
2020-11-09 12:40:00,228.54,228.78,227.55,227.58,9624.0,228.54,228.78,227.55,227.58,9624.0
2020-11-09 12:50:00,227.74,228.56,227.13,228.56,11173.0,227.74,228.56,227.13,228.56,11173.0
2020-11-09 13:00:00,228.52,228.82,227.9,228.21,17820.0,228.52,228.82,227.9,228.21,17820.0
2020-11-09 13:10:00,228.21,228.4,227.42,227.74,15072.0,228.21,228.4,227.42,227.74,15072.0
2020-11-09 13:20:00,227.81,228.03,227.21,227.24,9938.0,227.81,228.03,227.21,227.24,9938.0
2020-11-09 13:30:00,227.29,227.57,226.78,227.29,18621.0,227.29,227.57,226.78,227.29,18621.0
2020-11-09 13:40:00,227.26,227.87,226.55,227.5,24161.0,227.26,227.87,226.55,227.5,24161.0
2020-11-09 13:50:00,227.31,227.55,226.95,227.16,13044.0,227.31,227.55,226.95,227.16,13044.0
2020-11-09 14:00:00,227.17,227.39,226.94,226.96,16337.0,227.17,227.39,226.94,226.96,16337.0
2020-11-09 14:10:00,226.95,227.12,226.53,226.89,20322.0,226.95,227.12,226.53,226.89,20322.0
2020-11-09 14:20:00,226.81,226.81,225.67,225.89,20236.0,226.81,226.81,225.67,225.89,20236.0
2020-11-09 14:30:00,226.03,226.04,225.11,225.6,11850.0,226.03,226.04,225.11,225.6,11850.0
2020-11-09 14:40:00,225.38,226.26,225.36,226.12,12355.0,225.38,226.26,225.36,226.12,12355.0
2020-11-09 14:50:00,226.0,226.12,225.33,225.97,10310.0,226.0,226.12,225.33,225.97,10310.0
2020-11-09 15:00:00,225.87,226.46,225.61,226.09,15415.0,225.87,226.46,225.61,226.09,15415.0
2020-11-09 15:10:00,226.14,226.43,225.62,225.88,27064.0,226.14,226.43,225.62,225.88,27064.0
2020-11-09 15:20:00,225.95,226.16,225.58,225.83,35592.0,225.95,226.16,225.58,225.83,35592.0
2020-11-09 15:30:00,225.93,226.34,225.37,225.74,32995.0,225.93,226.34,225.37,225.74,32995.0
2020-11-09 15:40:00,225.74,225.87,224.91,225.08,38548.0,225.74,225.87,224.91,225.08,38548.0
2020-11-09 15:50:00,224.87,225.46,222.83,222.86,208215.0,224.87,225.46,222.83,222.86,208215.0
2020-11-10 09:30:00,223.5,224.74,220.1,221.24,41304.0,223.5,224.74,220.1,221.24,41304.0
2020-11-10 09:40:00,221.14,222.84,220.0,222.36,37277.0,221.14,222.84,220.0,222.36,37277.0
2020-11-10 09:50:00,222.8,223.8,220.98,221.87,23911.0,222.8,223.8,220.98,221.87,23911.0
2020-11-10 10:00:00,222.04,222.38,220.62,220.87,18310.0,222.04,222.38,220.62,220.87,18310.0
2020-11-10 10:10:00,220.75,221.02,219.62,220.05,28618.0,220.75,221.02,219.62,220.05,28618.0
2020-11-10 10:20:00,220.0,220.09,218.1,218.63,14793.0,220.0,220.09,218.1,218.63,14793.0
2020-11-10 10:30:00,218.83,219.35,218.24,218.28,15327.0,218.83,219.35,218.24,218.28,15327.0
2020-11-10 10:40:00,218.29,218.78,217.67,218.08,22816.0,218.29,218.78,217.67,218.08,22816.0
2020-11-10 10:50:00,218.13,218.6,217.56,217.58,16777.0,218.13,218.6,217.56,217.58,16777.0
2020-11-10 11:00:00,217.73,218.44,217.65,218.4,12346.0,217.73,218.44,217.65,218.4,12346.0
2020-11-10 11:10:00,218.36,219.0,217.94,218.31,20973.0,218.36,219.0,217.94,218.31,20973.0
2020-11-10 11:20:00,218.13,218.68,217.58,218.68,16397.0,218.13,218.68,217.58,218.68,16397.0
2020-11-10 11:30:00,218.68,218.88,218.0,218.88,14798.0,218.68,218.88,218.0,218.88,14798.0
2020-11-10 11:40:00,218.85,219.07,218.29,218.41,11292.0,218.85,219.07,218.29,218.41,11292.0
2020-11-10 11:50:00,218.29,218.49,217.84,217.96,12392.0,218.29,218.49,217.84,217.96,12392.0
2020-11-10 12:00:00,217.89,219.35,217.88,219.25,15701.0,217.89,219.35,217.88,219.25,15701.0
2020-11-10 12:10:00,219.23,219.57,218.82,219.57,8584.0,219.23,219.57,218.82,219.57,8584.0
2020-11-10 12:20:00,219.56,219.6,218.56,218.56,9855.0,219.56,219.6,218.56,218.56,9855.0
2020-11-10 12:30:00,218.69,219.73,218.58,219.45,15488.0,218.69,219.73,218.58,219.45,15488.0
2020-11-10 12:40:00,219.43,219.72,218.76,219.53,12463.0,219.43,219.72,218.76,219.53,12463.0
2020-11-10 12:50:00,219.49,219.5,218.93,218.96,14277.0,219.49,219.5,218.93,218.96,14277.0
2020-11-10 13:00:00,219.03,219.34,218.84,219.04,12591.0,219.03,219.34,218.84,219.04,12591.0
2020-11-10 13:10:00,219.1,219.11,217.0,217.0,32709.0,219.1,219.11,217.0,217.0,32709.0
2020-11-10 13:20:00,217.05,217.08,216.17,216.4,21637.0,217.05,217.08,216.17,216.4,21637.0
2020-11-10 13:30:00,216.36,216.65,215.82,216.52,23348.0,216.36,216.65,215.82,216.52,23348.0
2020-11-10 13:40:00,216.52,217.13,216.47,216.69,28405.0,216.52,217.13,216.47,216.69,28405.0
2020-11-10 13:50:00,216.77,217.31,216.65,216.72,21208.0,216.77,217.31,216.65,216.72,21208.0
2020-11-10 14:00:00,216.71,218.0,216.63,217.45,35208.0,216.71,218.0,216.63,217.45,35208.0
2020-11-10 14:10:00,217.49,217.54,216.27,216.65,28627.0,217.49,217.54,216.27,216.65,28627.0
2020-11-10 14:20:00,216.72,217.01,215.94,215.94,15912.0,216.72,217.01,215.94,215.94,15912.0
2020-11-10 14:30:00,215.8,217.04,215.8,216.63,12983.0,215.8,217.04,215.8,216.63,12983.0
2020-11-10 14:40:00,216.75,217.09,216.31,216.4,25491.0,216.75,217.09,216.31,216.4,25491.0
2020-11-10 14:50:00,216.52,216.88,216.11,216.16,19552.0,216.52,216.88,216.11,216.16,19552.0
2020-11-10 15:00:00,216.15,216.28,215.43,215.79,23447.0,216.15,216.28,215.43,215.79,23447.0
2020-11-10 15:10:00,215.68,216.46,215.68,216.13,43396.0,215.68,216.46,215.68,216.13,43396.0
2020-11-10 15:20:00,216.15,216.47,215.56,216.19,23619.0,216.15,216.47,215.56,216.19,23619.0
2020-11-10 15:30:00,216.12,216.49,216.03,216.04,29862.0,216.12,216.49,216.03,216.04,29862.0
2020-11-10 15:40:00,216.14,216.59,215.54,215.88,36632.0,216.14,216.59,215.54,215.88,36632.0
2020-11-10 15:50:00,215.88,216.21,215.06,215.55,176641.0,215.88,216.21,215.06,215.55,176641.0
2020-11-11 09:30:00,216.66,218.03,214.65,217.13,47831.0,216.66,218.03,214.65,217.13,47831.0
2020-11-11 09:40:00,217.12,218.8,216.63,217.14,49027.0,217.12,218.8,216.63,217.14,49027.0
2020-11-11 09:50:00,217.32,217.36,214.98,215.59,54411.0,217.32,217.36,214.98,215.59,54411.0
2020-11-11 10:00:00,215.59,215.99,214.21,214.68,42892.0,215.59,215.99,214.21,214.68,42892.0
2020-11-11 10:10:00,214.64,214.95,213.65,214.16,34551.0,214.64,214.95,213.65,214.16,34551.0
2020-11-11 10:20:00,214.24,215.24,214.12,215.19,21880.0,214.24,215.24,214.12,215.19,21880.0
2020-11-11 10:30:00,215.25,215.65,214.63,214.67,17957.0,215.25,215.65,214.63,214.67,17957.0
2020-11-11 10:40:00,214.72,214.9,213.9,214.9,21703.0,214.72,214.9,213.9,214.9,21703.0
2020-11-11 10:50:00,214.94,215.42,214.54,214.97,12351.0,214.94,215.42,214.54,214.97,12351.0
2020-11-11 11:00:00,214.98,215.35,214.75,214.93,39504.0,214.98,215.35,214.75,214.93,39504.0
2020-11-11 11:10:00,215.14,215.23,214.61,215.1,7415.0,215.14,215.23,214.61,215.1,7415.0
2020-11-11 11:20:00,215.25,216.77,215.13,216.5,13673.0,215.25,216.77,215.13,216.5,13673.0
2020-11-11 11:30:00,216.6,216.73,215.99,216.66,12538.0,216.6,216.73,215.99,216.66,12538.0
2020-11-11 11:40:00,216.66,216.76,216.16,216.54,13654.0,216.66,216.76,216.16,216.54,13654.0
2020-11-11 11:50:00,216.62,216.75,216.2,216.59,11185.0,216.62,216.75,216.2,216.59,11185.0
2020-11-11 12:00:00,216.6,216.94,216.42,216.66,14862.0,216.6,216.94,216.42,216.66,14862.0
2020-11-11 12:10:00,216.74,216.8,216.19,216.23,13980.0,216.74,216.8,216.19,216.23,13980.0
2020-11-11 12:20:00,216.26,216.9,216.22,216.61,22504.0,216.26,216.9,216.22,216.61,22504.0
2020-11-11 12:30:00,216.6,217.08,216.56,217.03,13664.0,216.6,217.08,216.56,217.03,13664.0
2020-11-11 12:40:00,217.07,217.12,216.64,216.75,14723.0,217.07,217.12,216.64,216.75,14723.0
2020-11-11 12:50:00,216.7,216.72,215.88,216.0,12079.0,216.7,216.72,215.88,216.0,12079.0
2020-11-11 13:00:00,215.91,216.3,215.87,216.26,21035.0,215.91,216.3,215.87,216.26,21035.0
2020-11-11 13:10:00,216.29,216.45,216.0,216.15,12126.0,216.29,216.45,216.0,216.15,12126.0
2020-11-11 13:20:00,216.09,216.22,215.8,215.84,12425.0,216.09,216.22,215.8,215.84,12425.0
2020-11-11 13:30:00,215.84,216.44,215.83,216.36,12640.0,215.84,216.44,215.83,216.36,12640.0
2020-11-11 13:40:00,216.38,216.41,215.67,215.78,13175.0,216.38,216.41,215.67,215.78,13175.0
2020-11-11 13:50:00,215.79,215.87,215.43,215.65,14520.0,215.79,215.87,215.43,215.65,14520.0
2020-11-11 14:00:00,215.61,216.41,215.6,215.88,12363.0,215.61,216.41,215.6,215.88,12363.0
2020-11-11 14:10:00,215.84,215.93,215.37,215.38,19797.0,215.84,215.93,215.37,215.38,19797.0
2020-11-11 14:20:00,215.38,215.9,215.34,215.47,26329.0,215.38,215.9,215.34,215.47,26329.0
2020-11-11 14:30:00,215.39,216.87,215.27,215.84,25672.0,215.39,216.87,215.27,215.84,25672.0
2020-11-11 14:40:00,215.96,216.16,215.65,215.65,11014.0,215.96,216.16,215.65,215.65,11014.0
2020-11-11 14:50:00,215.72,215.81,215.29,215.66,12719.0,215.72,215.81,215.29,215.66,12719.0
2020-11-11 15:00:00,215.69,216.25,215.63,216.2,17072.0,215.69,216.25,215.63,216.2,17072.0
2020-11-11 15:10:00,216.2,216.69,216.16,216.62,27487.0,216.2,216.69,216.16,216.62,27487.0
2020-11-11 15:20:00,216.58,216.58,216.01,216.43,23174.0,216.58,216.58,216.01,216.43,23174.0
2020-11-11 15:30:00,216.39,216.61,216.32,216.51,36109.0,216.39,216.61,216.32,216.51,36109.0
2020-11-11 15:40:00,216.46,216.64,216.19,216.31,32811.0,216.46,216.64,216.19,216.31,32811.0
2020-11-11 15:50:00,216.31,217.12,216.31,216.73,172269.0,216.31,217.12,216.31,216.73,172269.0
2020-11-12 09:30:00,217.0,220.58,217.0,220.5,65164.0,217.0,220.58,217.0,220.5,65164.0
2020-11-12 09:40:00,220.63,220.86,219.39,219.59,41769.0,220.63,220.86,219.39,219.59,41769.0
2020-11-12 09:50:00,219.84,220.81,219.69,220.81,28542.0,219.84,220.81,219.69,220.81,28542.0
2020-11-12 10:00:00,220.62,221.32,220.08,220.51,33979.0,220.62,221.32,220.08,220.51,33979.0
2020-11-12 10:10:00,220.59,221.13,219.29,219.45,61119.0,220.59,221.13,219.29,219.45,61119.0
2020-11-12 10:20:00,219.57,219.73,219.08,219.08,53077.0,219.57,219.73,219.08,219.08,53077.0
2020-11-12 10:30:00,219.16,219.72,219.0,219.46,44644.0,219.16,219.72,219.0,219.46,44644.0
2020-11-12 10:40:00,219.55,220.51,219.46,220.01,24818.0,219.55,220.51,219.46,220.01,24818.0
2020-11-12 10:50:00,220.06,220.06,219.0,219.25,29849.0,220.06,220.06,219.0,219.25,29849.0
2020-11-12 11:00:00,219.17,219.56,218.75,219.0,16921.0,219.17,219.56,218.75,219.0,16921.0
2020-11-12 11:10:00,218.85,218.87,218.1,218.13,8547.0,218.85,218.87,218.1,218.13,8547.0
2020-11-12 11:20:00,218.14,218.36,217.64,217.95,12837.0,218.14,218.36,217.64,217.95,12837.0
2020-11-12 11:30:00,217.95,217.98,217.04,217.05,15037.0,217.95,217.98,217.04,217.05,15037.0
2020-11-12 11:40:00,217.0,217.64,216.9,217.48,15908.0,217.0,217.64,216.9,217.48,15908.0
2020-11-12 11:50:00,217.4,218.52,217.2,218.45,26199.0,217.4,218.52,217.2,218.45,26199.0
2020-11-12 12:00:00,218.37,218.37,217.9,218.13,10698.0,218.37,218.37,217.9,218.13,10698.0
2020-11-12 12:10:00,218.15,218.23,217.66,218.0,17488.0,218.15,218.23,217.66,218.0,17488.0
2020-11-12 12:20:00,217.92,218.12,217.75,218.02,311280.0,217.92,218.12,217.75,218.02,311280.0
2020-11-12 12:30:00,218.2,218.66,218.18,218.31,9886.0,218.2,218.66,218.18,218.31,9886.0
2020-11-12 12:40:00,218.18,218.31,217.56,217.76,16200.0,218.18,218.31,217.56,217.76,16200.0
2020-11-12 12:50:00,217.93,218.37,217.87,218.05,21511.0,217.93,218.37,217.87,218.05,21511.0
2020-11-12 13:00:00,218.1,218.17,217.23,217.43,26309.0,218.1,218.17,217.23,217.43,26309.0
2020-11-12 13:10:00,217.5,217.89,217.48,217.83,44486.0,217.5,217.89,217.48,217.83,44486.0
2020-11-12 13:20:00,217.83,218.1,217.5,217.5,56446.0,217.83,218.1,217.5,217.5,56446.0
2020-11-12 13:30:00,217.33,218.23,217.2,218.0,36798.0,217.33,218.23,217.2,218.0,36798.0
2020-11-12 13:40:00,217.89,218.14,217.71,217.77,47987.0,217.89,218.14,217.71,217.77,47987.0
2020-11-12 13:50:00,217.77,218.68,217.57,218.41,19820.0,217.77,218.68,217.57,218.41,19820.0
2020-11-12 14:00:00,218.43,218.44,218.0,218.22,14451.0,218.43,218.44,218.0,218.22,14451.0
2020-11-12 14:10:00,218.15,218.31,217.97,218.24,12216.0,218.15,218.31,217.97,218.24,12216.0
2020-11-12 14:20:00,218.21,218.54,218.0,218.22,19343.0,218.21,218.54,218.0,218.22,19343.0
2020-11-12 14:30:00,218.13,218.33,218.05,218.21,8549.0,218.13,218.33,218.05,218.21,8549.0
2020-11-12 14:40:00,218.22,218.25,217.97,218.0,48470.0,218.22,218.25,217.97,218.0,48470.0
2020-11-12 14:50:00,218.01,218.11,217.62,217.97,28247.0,218.01,218.11,217.62,217.97,28247.0
2020-11-12 15:00:00,217.97,218.0,217.73,217.92,23998.0,217.97,218.0,217.73,217.92,23998.0
2020-11-12 15:10:00,217.92,218.38,217.89,218.28,18024.0,217.92,218.38,217.89,218.28,18024.0
2020-11-12 15:20:00,218.29,218.39,217.87,218.0,12490.0,218.29,218.39,217.87,218.0,12490.0
2020-11-12 15:30:00,218.0,218.36,217.88,218.36,16345.0,218.0,218.36,217.88,218.36,16345.0
2020-11-12 15:40:00,218.41,218.44,217.39,217.63,67865.0,218.41,218.44,217.39,217.63,67865.0
2020-11-12 15:50:00,217.52,218.41,217.5,218.19,118841.0,217.52,218.41,217.5,218.19,118841.0
2020-11-13 09:30:00,222.28,222.71,219.64,221.38,55259.0,222.28,222.71,219.64,221.38,55259.0
2020-11-13 09:40:00,221.26,223.43,221.26,222.64,112931.0,221.26,223.43,221.26,222.64,112931.0
2020-11-13 09:50:00,222.5,222.76,222.26,222.32,26707.0,222.5,222.76,222.26,222.32,26707.0
2020-11-13 10:00:00,222.28,224.57,222.21,224.14,55947.0,222.28,224.57,222.21,224.14,55947.0
2020-11-13 10:10:00,224.18,225.0,223.79,224.27,37987.0,224.18,225.0,223.79,224.27,37987.0
2020-11-13 10:20:00,224.29,225.09,223.83,223.97,41914.0,224.29,225.09,223.83,223.97,41914.0
2020-11-13 10:30:00,224.03,224.85,224.02,224.25,44763.0,224.03,224.85,224.02,224.25,44763.0
2020-11-13 10:40:00,224.18,224.58,223.92,224.28,19079.0,224.18,224.58,223.92,224.28,19079.0
2020-11-13 10:50:00,224.35,224.36,223.62,224.13,14776.0,224.35,224.36,223.62,224.13,14776.0
2020-11-13 11:00:00,224.06,224.66,223.31,224.64,23812.0,224.06,224.66,223.31,224.64,23812.0
2020-11-13 11:10:00,224.67,225.75,224.6,225.58,38129.0,224.67,225.75,224.6,225.58,38129.0
2020-11-13 11:20:00,225.56,226.42,225.23,226.08,78232.0,225.56,226.42,225.23,226.08,78232.0
2020-11-13 11:30:00,225.98,226.25,225.4,225.42,12249.0,225.98,226.25,225.4,225.42,12249.0
2020-11-13 11:40:00,225.43,226.17,225.43,226.05,10016.0,225.43,226.17,225.43,226.05,10016.0
2020-11-13 11:50:00,225.98,226.63,225.98,226.28,14997.0,225.98,226.63,225.98,226.28,14997.0
2020-11-13 12:00:00,226.38,226.45,225.81,226.02,15218.0,226.38,226.45,225.81,226.02,15218.0
2020-11-13 12:10:00,226.13,226.61,226.13,226.52,14510.0,226.13,226.61,226.13,226.52,14510.0
2020-11-13 12:20:00,226.52,226.94,226.45,226.78,36033.0,226.52,226.94,226.45,226.78,36033.0
2020-11-13 12:30:00,226.81,227.09,226.28,226.59,37160.0,226.81,227.09,226.28,226.59,37160.0
2020-11-13 12:40:00,226.52,226.93,226.51,226.9,8786.0,226.52,226.93,226.51,226.9,8786.0
2020-11-13 12:50:00,226.92,227.1,226.72,227.1,11854.0,226.92,227.1,226.72,227.1,11854.0
2020-11-13 13:00:00,227.07,227.27,226.71,226.77,21174.0,227.07,227.27,226.71,226.77,21174.0
2020-11-13 13:10:00,226.83,226.91,226.62,226.66,21720.0,226.83,226.91,226.62,226.66,21720.0
2020-11-13 13:20:00,226.7,226.71,226.0,226.15,12969.0,226.7,226.71,226.0,226.15,12969.0
2020-11-13 13:30:00,226.2,226.41,225.98,225.98,10909.0,226.2,226.41,225.98,225.98,10909.0
2020-11-13 13:40:00,225.9,226.13,225.75,225.87,19731.0,225.9,226.13,225.75,225.87,19731.0
2020-11-13 13:50:00,225.82,225.89,225.51,225.66,10215.0,225.82,225.89,225.51,225.66,10215.0
2020-11-13 14:00:00,225.64,226.05,225.54,225.98,8471.0,225.64,226.05,225.54,225.98,8471.0
2020-11-13 14:10:00,225.89,226.13,225.61,226.13,32028.0,225.89,226.13,225.61,226.13,32028.0
2020-11-13 14:20:00,226.15,226.53,226.09,226.46,10257.0,226.15,226.53,226.09,226.46,10257.0
2020-11-13 14:30:00,226.49,226.74,226.38,226.65,7194.0,226.49,226.74,226.38,226.65,7194.0
2020-11-13 14:40:00,226.69,226.84,226.55,226.62,7526.0,226.69,226.84,226.55,226.62,7526.0
2020-11-13 14:50:00,226.74,226.88,226.46,226.78,17425.0,226.74,226.88,226.46,226.78,17425.0
2020-11-13 15:00:00,226.7,226.77,226.39,226.49,25653.0,226.7,226.77,226.39,226.49,25653.0
2020-11-13 15:10:00,226.51,226.51,225.8,226.16,16255.0,226.51,226.51,225.8,226.16,16255.0
2020-11-13 15:20:00,226.28,226.28,225.85,226.07,14585.0,226.28,226.28,225.85,226.07,14585.0
2020-11-13 15:30:00,226.02,226.27,225.73,226.2,21087.0,226.02,226.27,225.73,226.2,21087.0
2020-11-13 15:40:00,226.18,226.58,225.9,225.93,28964.0,226.18,226.58,225.9,225.93,28964.0
2020-11-13 15:50:00,225.95,226.05,225.43,225.52,93570.0,225.95,226.05,225.43,225.52,93570.0
2020-11-16 09:30:00,225.99,227.36,223.29,224.03,69980.0,225.99,227.36,223.29,224.03,69980.0
2020-11-16 09:40:00,223.96,225.33,223.96,224.59,21652.0,223.96,225.33,223.96,224.59,21652.0
2020-11-16 09:50:00,224.84,224.84,223.35,224.19,14042.0,224.84,224.84,223.35,224.19,14042.0
2020-11-16 10:00:00,224.08,225.0,223.69,224.53,15261.0,224.08,225.0,223.69,224.53,15261.0
2020-11-16 10:10:00,224.58,225.15,224.01,224.4,20520.0,224.58,225.15,224.01,224.4,20520.0
2020-11-16 10:20:00,224.32,224.97,223.8,224.12,13244.0,224.32,224.97,223.8,224.12,13244.0
2020-11-16 10:30:00,224.23,224.23,222.73,223.07,19183.0,224.23,224.23,222.73,223.07,19183.0
2020-11-16 10:40:00,223.1,224.0,223.1,223.76,16822.0,223.1,224.0,223.1,223.76,16822.0
2020-11-16 10:50:00,223.82,224.18,223.65,223.95,15736.0,223.82,224.18,223.65,223.95,15736.0
2020-11-16 11:00:00,223.94,224.41,223.9,224.14,19653.0,223.94,224.41,223.9,224.14,19653.0
2020-11-16 11:10:00,224.15,224.25,223.24,223.45,20105.0,224.15,224.25,223.24,223.45,20105.0
2020-11-16 11:20:00,223.45,223.5,222.54,222.75,32093.0,223.45,223.5,222.54,222.75,32093.0
2020-11-16 11:30:00,222.75,223.02,222.63,222.82,23613.0,222.75,223.02,222.63,222.82,23613.0
2020-11-16 11:40:00,222.76,222.82,221.79,222.51,43601.0,222.76,222.82,221.79,222.51,43601.0
2020-11-16 11:50:00,222.52,222.84,222.24,222.56,17835.0,222.52,222.84,222.24,222.56,17835.0
2020-11-16 12:00:00,222.66,222.79,222.3,222.45,14004.0,222.66,222.79,222.3,222.45,14004.0
2020-11-16 12:10:00,222.42,222.53,222.11,222.2,13523.0,222.42,222.53,222.11,222.2,13523.0
2020-11-16 12:20:00,222.19,222.72,222.0,222.65,14632.0,222.19,222.72,222.0,222.65,14632.0
2020-11-16 12:30:00,222.71,222.9,222.2,222.56,15274.0,222.71,222.9,222.2,222.56,15274.0
2020-11-16 12:40:00,222.56,222.78,222.36,222.78,17452.0,222.56,222.78,222.36,222.78,17452.0
2020-11-16 12:50:00,222.73,222.82,222.33,222.47,16685.0,222.73,222.82,222.33,222.47,16685.0
2020-11-16 13:00:00,222.41,222.76,222.32,222.76,15473.0,222.41,222.76,222.32,222.76,15473.0
2020-11-16 13:10:00,222.71,223.08,222.56,223.05,29338.0,222.71,223.08,222.56,223.05,29338.0
2020-11-16 13:20:00,223.1,223.4,222.92,223.25,10792.0,223.1,223.4,222.92,223.25,10792.0
2020-11-16 13:30:00,223.25,224.09,223.21,223.83,20611.0,223.25,224.09,223.21,223.83,20611.0
2020-11-16 13:40:00,223.79,223.96,223.39,223.72,20956.0,223.79,223.96,223.39,223.72,20956.0
2020-11-16 13:50:00,223.78,223.92,223.39,223.91,12975.0,223.78,223.92,223.39,223.91,12975.0
2020-11-16 14:00:00,223.84,223.93,223.05,223.71,28435.0,223.84,223.93,223.05,223.71,28435.0
2020-11-16 14:10:00,223.74,223.96,223.5,223.79,28797.0,223.74,223.96,223.5,223.79,28797.0
2020-11-16 14:20:00,223.76,223.93,223.58,223.83,13133.0,223.76,223.93,223.58,223.83,13133.0
2020-11-16 14:30:00,223.81,224.49,223.66,224.36,12953.0,223.81,224.49,223.66,224.36,12953.0
2020-11-16 14:40:00,224.3,224.61,223.84,223.84,8292.0,224.3,224.61,223.84,223.84,8292.0
2020-11-16 14:50:00,223.8,223.89,223.32,223.84,10948.0,223.8,223.89,223.32,223.84,10948.0
2020-11-16 15:00:00,223.83,223.9,223.05,223.24,14775.0,223.83,223.9,223.05,223.24,14775.0
2020-11-16 15:10:00,223.28,223.75,223.28,223.65,12334.0,223.28,223.75,223.28,223.65,12334.0
2020-11-16 15:20:00,223.64,224.52,223.64,224.03,10683.0,223.64,224.52,223.64,224.03,10683.0
2020-11-16 15:30:00,224.05,224.35,223.62,223.78,17269.0,224.05,224.35,223.62,223.78,17269.0
2020-11-16 15:40:00,223.87,224.29,223.69,223.99,31800.0,223.87,224.29,223.69,223.99,31800.0
2020-11-16 15:50:00,223.97,224.51,223.77,224.51,80767.0,223.97,224.51,223.77,224.51,80767.0
2020-11-17 09:30:00,222.29,223.35,218.23,221.59,109029.0,222.29,223.35,218.23,221.59,109029.0
2020-11-17 09:40:00,221.68,222.37,220.96,222.22,35596.0,221.68,222.37,220.96,222.22,35596.0
2020-11-17 09:50:00,222.12,222.87,221.41,221.5,50269.0,222.12,222.87,221.41,221.5,50269.0
2020-11-17 10:00:00,221.78,222.86,221.12,222.38,39605.0,221.78,222.86,221.12,222.38,39605.0
2020-11-17 10:10:00,222.38,223.14,222.26,222.74,71920.0,222.38,223.14,222.26,222.74,71920.0
2020-11-17 10:20:00,222.81,222.82,221.75,222.37,64945.0,222.81,222.82,221.75,222.37,64945.0
2020-11-17 10:30:00,222.5,222.99,222.19,222.92,18393.0,222.5,222.99,222.19,222.92,18393.0
2020-11-17 10:40:00,222.98,223.26,222.54,222.73,14280.0,222.98,223.26,222.54,222.73,14280.0
2020-11-17 10:50:00,222.76,223.18,222.65,223.01,15416.0,222.76,223.18,222.65,223.01,15416.0
2020-11-17 11:00:00,223.08,223.43,222.7,222.87,18274.0,223.08,223.43,222.7,222.87,18274.0
2020-11-17 11:10:00,222.9,223.42,222.64,223.03,11319.0,222.9,223.42,222.64,223.03,11319.0
2020-11-17 11:20:00,223.03,223.04,221.65,222.49,23277.0,223.03,223.04,221.65,222.49,23277.0
2020-11-17 11:30:00,222.23,222.49,221.82,221.82,28256.0,222.23,222.49,221.82,221.82,28256.0
2020-11-17 11:40:00,221.87,222.08,221.31,221.43,11466.0,221.87,222.08,221.31,221.43,11466.0
2020-11-17 11:50:00,221.33,221.87,221.1,221.71,25113.0,221.33,221.87,221.1,221.71,25113.0
2020-11-17 12:00:00,221.65,222.36,221.51,222.31,18000.0,221.65,222.36,221.51,222.31,18000.0
2020-11-17 12:10:00,222.32,222.77,222.17,222.63,10334.0,222.32,222.77,222.17,222.63,10334.0
2020-11-17 12:20:00,222.65,223.19,222.49,223.0,9693.0,222.65,223.19,222.49,223.0,9693.0
2020-11-17 12:30:00,222.9,222.95,222.24,222.44,27345.0,222.9,222.95,222.24,222.44,27345.0
2020-11-17 12:40:00,222.3,222.81,222.28,222.75,6342.0,222.3,222.81,222.28,222.75,6342.0
2020-11-17 12:50:00,222.82,222.97,222.3,222.38,6140.0,222.82,222.97,222.3,222.38,6140.0
2020-11-17 13:00:00,222.31,222.44,221.91,222.16,13258.0,222.31,222.44,221.91,222.16,13258.0
2020-11-17 13:10:00,222.21,222.92,222.2,222.71,12149.0,222.21,222.92,222.2,222.71,12149.0
2020-11-17 13:20:00,222.72,223.29,222.66,222.74,17427.0,222.72,223.29,222.66,222.74,17427.0
2020-11-17 13:30:00,222.82,223.08,222.76,222.96,8929.0,222.82,223.08,222.76,222.96,8929.0
2020-11-17 13:40:00,223.03,223.21,222.31,222.31,23395.0,223.03,223.21,222.31,222.31,23395.0
2020-11-17 13:50:00,222.22,222.49,222.05,222.3,8227.0,222.22,222.49,222.05,222.3,8227.0
2020-11-17 14:00:00,222.25,222.38,221.9,221.94,10266.0,222.25,222.38,221.9,221.94,10266.0
2020-11-17 14:10:00,222.0,222.08,221.53,222.08,17656.0,222.0,222.08,221.53,222.08,17656.0
2020-11-17 14:20:00,222.01,222.41,221.64,221.83,31253.0,222.01,222.41,221.64,221.83,31253.0
2020-11-17 14:30:00,221.94,222.26,221.94,222.2,13994.0,221.94,222.26,221.94,222.2,13994.0
2020-11-17 14:40:00,222.23,222.34,221.96,222.04,13036.0,222.23,222.34,221.96,222.04,13036.0
2020-11-17 14:50:00,222.06,222.55,221.88,222.13,20553.0,222.06,222.55,221.88,222.13,20553.0
2020-11-17 15:00:00,222.13,222.46,222.01,222.24,15193.0,222.13,222.46,222.01,222.24,15193.0
2020-11-17 15:10:00,222.23,222.6,222.14,222.59,21813.0,222.23,222.6,222.14,222.59,21813.0
2020-11-17 15:20:00,222.57,222.75,222.05,222.74,36635.0,222.57,222.75,222.05,222.74,36635.0
2020-11-17 15:30:00,222.75,223.35,222.63,223.19,31837.0,222.75,223.35,222.63,223.19,31837.0
2020-11-17 15:40:00,223.15,223.19,222.69,222.73,35733.0,223.15,223.19,222.69,222.73,35733.0
2020-11-17 15:50:00,222.67,223.25,222.33,223.05,83995.0,222.67,223.25,222.33,223.05,83995.0
2020-11-18 09:30:00,223.31,223.77,219.65,221.66,74917.0,223.31,223.77,219.65,221.66,74917.0
2020-11-18 09:40:00,221.52,222.44,220.25,220.36,88948.0,221.52,222.44,220.25,220.36,88948.0
2020-11-18 09:50:00,220.41,220.5,219.32,219.93,51623.0,220.41,220.5,219.32,219.93,51623.0
2020-11-18 10:00:00,219.65,220.31,219.3,219.63,98626.0,219.65,220.31,219.3,219.63,98626.0
2020-11-18 10:10:00,219.76,219.98,218.0,218.74,35419.0,219.76,219.98,218.0,218.74,35419.0
2020-11-18 10:20:00,218.56,219.64,218.56,219.64,47982.0,218.56,219.64,218.56,219.64,47982.0
2020-11-18 10:30:00,219.68,220.39,219.45,220.21,28607.0,219.68,220.39,219.45,220.21,28607.0
2020-11-18 10:40:00,220.15,220.39,219.33,219.75,23009.0,220.15,220.39,219.33,219.75,23009.0
2020-11-18 10:50:00,219.9,220.94,219.68,220.28,17149.0,219.9,220.94,219.68,220.28,17149.0
2020-11-18 11:00:00,220.32,220.77,220.22,220.28,36346.0,220.32,220.77,220.22,220.28,36346.0
2020-11-18 11:10:00,220.23,220.69,220.07,220.4,17229.0,220.23,220.69,220.07,220.4,17229.0
2020-11-18 11:20:00,220.44,220.79,220.07,220.79,14112.0,220.44,220.79,220.07,220.79,14112.0
2020-11-18 11:30:00,220.79,221.25,220.17,220.31,34490.0,220.79,221.25,220.17,220.31,34490.0
2020-11-18 11:40:00,220.33,220.66,219.91,220.49,56020.0,220.33,220.66,219.91,220.49,56020.0
2020-11-18 11:50:00,220.57,220.78,220.31,220.36,12855.0,220.57,220.78,220.31,220.36,12855.0
2020-11-18 12:00:00,220.36,220.54,220.0,220.11,32786.0,220.36,220.54,220.0,220.11,32786.0
2020-11-18 12:10:00,220.1,220.6,219.95,220.51,33950.0,220.1,220.6,219.95,220.51,33950.0
2020-11-18 12:20:00,220.51,220.85,220.3,220.68,18840.0,220.51,220.85,220.3,220.68,18840.0
2020-11-18 12:30:00,220.68,220.72,220.03,220.31,28631.0,220.68,220.72,220.03,220.31,28631.0
2020-11-18 12:40:00,220.3,220.34,219.0,219.11,45269.0,220.3,220.34,219.0,219.11,45269.0
2020-11-18 12:50:00,219.09,219.63,218.8,219.46,34736.0,219.09,219.63,218.8,219.46,34736.0
2020-11-18 13:00:00,219.46,219.62,218.99,218.99,34826.0,219.46,219.62,218.99,218.99,34826.0
2020-11-18 13:10:00,218.92,219.02,218.57,218.57,53303.0,218.92,219.02,218.57,218.57,53303.0
2020-11-18 13:20:00,218.51,219.46,218.5,219.39,37648.0,218.51,219.46,218.5,219.39,37648.0
2020-11-18 13:30:00,219.31,219.53,218.68,218.73,29218.0,219.31,219.53,218.68,218.73,29218.0
2020-11-18 13:40:00,218.68,218.71,218.03,218.22,24995.0,218.68,218.71,218.03,218.22,24995.0
2020-11-18 13:50:00,218.16,219.08,218.01,218.19,59991.0,218.16,219.08,218.01,218.19,59991.0
2020-11-18 14:00:00,218.12,218.46,217.9,218.07,15383.0,218.12,218.46,217.9,218.07,15383.0
2020-11-18 14:10:00,218.1,218.84,217.39,218.7,52332.0,218.1,218.84,217.39,218.7,52332.0
2020-11-18 14:20:00,218.74,218.78,218.13,218.24,41064.0,218.74,218.78,218.13,218.24,41064.0
2020-11-18 14:30:00,218.16,218.36,217.7,218.03,22304.0,218.16,218.36,217.7,218.03,22304.0
2020-11-18 14:40:00,218.09,218.18,217.5,217.77,35484.0,218.09,218.18,217.5,217.77,35484.0
2020-11-18 14:50:00,217.75,218.12,217.75,218.0,20092.0,217.75,218.12,217.75,218.0,20092.0
2020-11-18 15:00:00,218.04,218.68,217.8,218.44,34821.0,218.04,218.68,217.8,218.44,34821.0
2020-11-18 15:10:00,218.39,218.65,218.03,218.06,23471.0,218.39,218.65,218.03,218.06,23471.0
2020-11-18 15:20:00,218.06,218.44,217.75,217.82,22201.0,218.06,218.44,217.75,217.82,22201.0
2020-11-18 15:30:00,217.82,217.82,217.12,217.17,49007.0,217.82,217.82,217.12,217.17,49007.0
2020-11-18 15:40:00,217.17,217.78,217.0,217.47,78783.0,217.17,217.78,217.0,217.47,78783.0
2020-11-18 15:50:00,217.48,217.59,216.34,216.34,227989.0,217.48,217.59,216.34,216.34,227989.0
2020-11-19 09:30:00,216.42,218.15,216.13,216.44,63725.0,216.42,218.15,216.13,216.44,63725.0
2020-11-19 09:40:00,216.82,217.2,215.39,217.07,41230.0,216.82,217.2,215.39,217.07,41230.0
2020-11-19 09:50:00,216.9,217.07,216.06,217.01,56086.0,216.9,217.07,216.06,217.01,56086.0
2020-11-19 10:00:00,216.86,217.81,216.46,216.51,50837.0,216.86,217.81,216.46,216.51,50837.0
2020-11-19 10:10:00,216.42,216.52,215.46,215.71,24035.0,216.42,216.52,215.46,215.71,24035.0
2020-11-19 10:20:00,215.63,215.65,215.12,215.26,29732.0,215.63,215.65,215.12,215.26,29732.0
2020-11-19 10:30:00,215.22,215.74,215.05,215.63,29946.0,215.22,215.74,215.05,215.63,29946.0
2020-11-19 10:40:00,215.74,216.54,215.68,216.0,25845.0,215.74,216.54,215.68,216.0,25845.0
2020-11-19 10:50:00,216.1,217.6,215.95,217.59,17210.0,216.1,217.6,215.95,217.59,17210.0
2020-11-19 11:00:00,217.48,217.93,216.85,217.01,33525.0,217.48,217.93,216.85,217.01,33525.0
2020-11-19 11:10:00,216.93,216.97,216.47,216.86,18530.0,216.93,216.97,216.47,216.86,18530.0
2020-11-19 11:20:00,216.83,216.87,216.01,216.61,18513.0,216.83,216.87,216.01,216.61,18513.0
2020-11-19 11:30:00,216.75,216.93,215.98,216.01,14412.0,216.75,216.93,215.98,216.01,14412.0
2020-11-19 11:40:00,216.0,216.0,215.32,215.36,24862.0,216.0,216.0,215.32,215.36,24862.0
2020-11-19 11:50:00,215.31,215.55,215.15,215.39,24243.0,215.31,215.55,215.15,215.39,24243.0
2020-11-19 12:00:00,215.51,216.0,215.17,215.76,20434.0,215.51,216.0,215.17,215.76,20434.0
2020-11-19 12:10:00,215.74,215.74,215.25,215.29,10566.0,215.74,215.74,215.25,215.29,10566.0
2020-11-19 12:20:00,215.29,215.47,215.08,215.27,17959.0,215.29,215.47,215.08,215.27,17959.0
2020-11-19 12:30:00,215.16,215.27,214.37,215.27,55279.0,215.16,215.27,214.37,215.27,55279.0
2020-11-19 12:40:00,215.2,215.67,214.67,214.86,23581.0,215.2,215.67,214.67,214.86,23581.0
2020-11-19 12:50:00,214.84,214.9,214.5,214.62,14298.0,214.84,214.9,214.5,214.62,14298.0
2020-11-19 13:00:00,214.65,214.92,214.5,214.82,20559.0,214.65,214.92,214.5,214.82,20559.0
2020-11-19 13:10:00,214.8,214.85,214.05,214.12,17069.0,214.8,214.85,214.05,214.12,17069.0
2020-11-19 13:20:00,214.15,214.3,213.91,214.15,23315.0,214.15,214.3,213.91,214.15,23315.0
2020-11-19 13:30:00,214.14,214.2,213.77,213.93,23224.0,214.14,214.2,213.77,213.93,23224.0
2020-11-19 13:40:00,213.94,214.64,213.9,214.64,25059.0,213.94,214.64,213.9,214.64,25059.0
2020-11-19 13:50:00,214.65,214.69,213.54,213.56,28154.0,214.65,214.69,213.54,213.56,28154.0
2020-11-19 14:00:00,213.55,213.65,213.08,213.08,67580.0,213.55,213.65,213.08,213.08,67580.0
2020-11-19 14:10:00,213.07,213.69,213.05,213.3,22071.0,213.07,213.69,213.05,213.3,22071.0
2020-11-19 14:20:00,213.25,214.35,213.02,214.35,24373.0,213.25,214.35,213.02,214.35,24373.0
2020-11-19 14:30:00,214.4,214.49,214.13,214.35,17952.0,214.4,214.49,214.13,214.35,17952.0
2020-11-19 14:40:00,214.32,214.55,214.2,214.24,15657.0,214.32,214.55,214.2,214.24,15657.0
2020-11-19 14:50:00,214.19,214.23,213.23,213.25,29931.0,214.19,214.23,213.23,213.25,29931.0
2020-11-19 15:00:00,213.31,213.39,213.1,213.19,29795.0,213.31,213.39,213.1,213.19,29795.0
2020-11-19 15:10:00,213.21,213.49,213.03,213.49,40533.0,213.21,213.49,213.03,213.49,40533.0
2020-11-19 15:20:00,213.53,213.89,213.13,213.5,57874.0,213.53,213.89,213.13,213.5,57874.0
2020-11-19 15:30:00,213.59,213.66,212.6,212.76,110267.0,213.59,213.66,212.6,212.76,110267.0
2020-11-19 15:40:00,212.75,212.82,212.03,212.13,151893.0,212.75,212.82,212.03,212.13,151893.0
2020-11-19 15:50:00,212.25,212.45,211.39,211.98,259616.0,212.25,212.45,211.39,211.98,259616.0
2020-11-20 09:30:00,212.14,212.94,210.53,211.95,176849.0,212.14,212.94,210.53,211.95,176849.0
2020-11-20 09:40:00,212.02,212.19,210.04,211.7,81756.0,212.02,212.19,210.04,211.7,81756.0
2020-11-20 09:50:00,211.69,213.05,211.5,212.71,71568.0,211.69,213.05,211.5,212.71,71568.0
2020-11-20 10:00:00,212.75,212.86,211.64,211.92,41756.0,212.75,212.86,211.64,211.92,41756.0
2020-11-20 10:10:00,211.94,213.55,211.94,213.55,62511.0,211.94,213.55,211.94,213.55,62511.0
2020-11-20 10:20:00,213.75,214.66,213.39,214.04,50122.0,213.75,214.66,213.39,214.04,50122.0
2020-11-20 10:30:00,214.09,214.7,213.9,214.12,45102.0,214.09,214.7,213.9,214.12,45102.0
2020-11-20 10:40:00,214.13,214.27,213.4,214.02,39882.0,214.13,214.27,213.4,214.02,39882.0
2020-11-20 10:50:00,214.02,215.73,214.02,215.73,27547.0,214.02,215.73,214.02,215.73,27547.0
2020-11-20 11:00:00,215.75,216.4,215.6,216.03,26167.0,215.75,216.4,215.6,216.03,26167.0
2020-11-20 11:10:00,216.02,216.27,215.35,215.37,33521.0,216.02,216.27,215.35,215.37,33521.0
2020-11-20 11:20:00,215.51,216.67,215.51,216.52,24631.0,215.51,216.67,215.51,216.52,24631.0
2020-11-20 11:30:00,216.52,217.23,216.51,216.71,23926.0,216.52,217.23,216.51,216.71,23926.0
2020-11-20 11:40:00,216.7,216.77,215.71,216.02,17273.0,216.7,216.77,215.71,216.02,17273.0
2020-11-20 11:50:00,216.01,216.68,215.81,216.63,20566.0,216.01,216.68,215.81,216.63,20566.0
2020-11-20 12:00:00,216.65,217.17,216.31,216.44,23265.0,216.65,217.17,216.31,216.44,23265.0
2020-11-20 12:10:00,216.41,216.65,215.91,215.91,19743.0,216.41,216.65,215.91,215.91,19743.0
2020-11-20 12:20:00,215.83,216.44,215.74,216.1,19579.0,215.83,216.44,215.74,216.1,19579.0
2020-11-20 12:30:00,216.08,216.56,215.51,215.57,23203.0,216.08,216.56,215.51,215.57,23203.0
2020-11-20 12:40:00,215.64,216.03,215.45,215.52,17268.0,215.64,216.03,215.45,215.52,17268.0
2020-11-20 12:50:00,215.56,216.02,215.49,215.87,12194.0,215.56,216.02,215.49,215.87,12194.0
2020-11-20 13:00:00,215.86,216.02,215.63,215.9,13227.0,215.86,216.02,215.63,215.9,13227.0
2020-11-20 13:10:00,215.98,216.03,215.44,215.88,12652.0,215.98,216.03,215.44,215.88,12652.0
2020-11-20 13:20:00,215.83,216.55,215.74,216.42,13774.0,215.83,216.55,215.74,216.42,13774.0
2020-11-20 13:30:00,216.36,216.68,216.18,216.37,20016.0,216.36,216.68,216.18,216.37,20016.0
2020-11-20 13:40:00,216.38,216.72,216.27,216.46,13341.0,216.38,216.72,216.27,216.46,13341.0
2020-11-20 13:50:00,216.47,216.49,216.1,216.37,11819.0,216.47,216.49,216.1,216.37,11819.0
2020-11-20 14:00:00,216.35,216.36,215.78,215.95,18454.0,216.35,216.36,215.78,215.95,18454.0
2020-11-20 14:10:00,215.92,216.24,215.74,216.24,10125.0,215.92,216.24,215.74,216.24,10125.0
2020-11-20 14:20:00,216.13,216.29,215.71,216.0,16119.0,216.13,216.29,215.71,216.0,16119.0
2020-11-20 14:30:00,215.89,216.14,215.8,215.82,14580.0,215.89,216.14,215.8,215.82,14580.0
2020-11-20 14:40:00,215.8,215.8,215.32,215.44,16850.0,215.8,215.8,215.32,215.44,16850.0
2020-11-20 14:50:00,215.49,215.68,215.08,215.08,19488.0,215.49,215.68,215.08,215.08,19488.0
2020-11-20 15:00:00,215.12,215.29,214.79,215.09,28022.0,215.12,215.29,214.79,215.09,28022.0
2020-11-20 15:10:00,215.03,215.06,214.47,214.61,26064.0,215.03,215.06,214.47,214.61,26064.0
2020-11-20 15:20:00,214.63,214.77,214.38,214.53,29065.0,214.63,214.77,214.38,214.53,29065.0
2020-11-20 15:30:00,214.53,215.05,214.29,215.05,34096.0,214.53,215.05,214.29,215.05,34096.0
2020-11-20 15:40:00,215.04,215.7,214.93,215.31,45522.0,215.04,215.7,214.93,215.31,45522.0
2020-11-20 15:50:00,215.27,215.71,214.96,215.12,155662.0,215.27,215.71,214.96,215.12,155662.0
2020-11-23 09:30:00,216.78,217.6,215.5,217.13,57735.0,216.78,217.6,215.5,217.13,57735.0
2020-11-23 09:40:00,217.19,217.81,216.39,217.46,118160.0,217.19,217.81,216.39,217.46,118160.0
2020-11-23 09:50:00,217.62,217.63,215.32,215.46,45204.0,217.62,217.63,215.32,215.46,45204.0
2020-11-23 10:00:00,215.61,216.49,215.51,216.25,34536.0,215.61,216.49,215.51,216.25,34536.0
2020-11-23 10:10:00,216.21,217.3,216.07,216.68,91601.0,216.21,217.3,216.07,216.68,91601.0
2020-11-23 10:20:00,216.73,216.74,215.77,215.79,14423.0,216.73,216.74,215.77,215.79,14423.0
2020-11-23 10:30:00,215.79,216.24,215.18,215.18,51007.0,215.79,216.24,215.18,215.18,51007.0
2020-11-23 10:40:00,215.19,216.32,215.13,216.28,37522.0,215.19,216.32,215.13,216.28,37522.0
2020-11-23 10:50:00,216.24,216.37,215.5,216.04,65287.0,216.24,216.37,215.5,216.04,65287.0
2020-11-23 11:00:00,216.08,216.37,215.67,215.7,44487.0,216.08,216.37,215.67,215.7,44487.0
2020-11-23 11:10:00,215.69,215.74,214.14,214.23,31028.0,215.69,215.74,214.14,214.23,31028.0
2020-11-23 11:20:00,214.21,215.17,214.21,214.63,23998.0,214.21,215.17,214.21,214.63,23998.0
2020-11-23 11:30:00,214.63,215.17,214.51,215.17,15369.0,214.63,215.17,214.51,215.17,15369.0
2020-11-23 11:40:00,215.07,215.84,214.65,215.84,33095.0,215.07,215.84,214.65,215.84,33095.0
2020-11-23 11:50:00,215.89,216.5,215.79,216.33,41353.0,215.89,216.5,215.79,216.33,41353.0
2020-11-23 12:00:00,216.29,216.3,215.65,215.94,13332.0,216.29,216.3,215.65,215.94,13332.0
2020-11-23 12:10:00,215.93,216.78,215.91,216.67,21836.0,215.93,216.78,215.91,216.67,21836.0
2020-11-23 12:20:00,216.73,216.95,216.55,216.55,14166.0,216.73,216.95,216.55,216.55,14166.0
2020-11-23 12:30:00,216.68,217.09,216.62,216.77,17169.0,216.68,217.09,216.62,216.77,17169.0
2020-11-23 12:40:00,216.8,216.81,216.05,216.19,11092.0,216.8,216.81,216.05,216.19,11092.0
2020-11-23 12:50:00,216.28,216.56,216.16,216.37,10519.0,216.28,216.56,216.16,216.37,10519.0
2020-11-23 13:00:00,216.49,216.66,216.38,216.66,14993.0,216.49,216.66,216.38,216.66,14993.0
2020-11-23 13:10:00,216.62,216.62,215.99,216.04,13664.0,216.62,216.62,215.99,216.04,13664.0
2020-11-23 13:20:00,216.01,216.41,215.96,216.3,15935.0,216.01,216.41,215.96,216.3,15935.0
2020-11-23 13:30:00,216.27,216.45,216.09,216.36,15865.0,216.27,216.45,216.09,216.36,15865.0
2020-11-23 13:40:00,216.33,216.33,215.79,215.85,16872.0,216.33,216.33,215.79,215.85,16872.0
2020-11-23 13:50:00,215.91,216.23,215.91,216.05,13902.0,215.91,216.23,215.91,216.05,13902.0
2020-11-23 14:00:00,216.05,216.5,215.9,216.42,10573.0,216.05,216.5,215.9,216.42,10573.0
2020-11-23 14:10:00,216.42,216.53,216.1,216.1,10742.0,216.42,216.53,216.1,216.1,10742.0
2020-11-23 14:20:00,216.16,216.37,215.93,216.37,10861.0,216.16,216.37,215.93,216.37,10861.0
2020-11-23 14:30:00,216.39,216.8,216.34,216.66,11311.0,216.39,216.8,216.34,216.66,11311.0
2020-11-23 14:40:00,216.77,216.94,216.67,216.85,13743.0,216.77,216.94,216.67,216.85,13743.0
2020-11-23 14:50:00,216.89,217.45,216.77,217.4,29395.0,216.89,217.45,216.77,217.4,29395.0
2020-11-23 15:00:00,217.39,217.96,217.37,217.81,25426.0,217.39,217.96,217.37,217.81,25426.0
2020-11-23 15:10:00,217.86,218.29,217.77,218.25,35306.0,217.86,218.29,217.77,218.25,35306.0
2020-11-23 15:20:00,218.26,218.26,217.45,217.46,24378.0,218.26,218.26,217.45,217.46,24378.0
2020-11-23 15:30:00,217.49,217.82,217.16,217.79,18847.0,217.49,217.82,217.16,217.79,18847.0
2020-11-23 15:40:00,217.78,217.82,217.33,217.41,23129.0,217.78,217.82,217.33,217.41,23129.0
2020-11-23 15:50:00,217.43,218.22,217.43,218.03,114365.0,217.43,218.22,217.43,218.03,114365.0
2020-11-24 09:30:00,215.98,219.47,215.52,218.32,95160.0,215.98,219.47,215.52,218.32,95160.0
2020-11-24 09:40:00,218.77,219.3,217.45,218.86,42400.0,218.77,219.3,217.45,218.86,42400.0
2020-11-24 09:50:00,218.79,218.8,217.4,217.77,26390.0,218.79,218.8,217.4,217.77,26390.0
2020-11-24 10:00:00,217.57,217.8,216.35,216.5,29462.0,217.57,217.8,216.35,216.5,29462.0
2020-11-24 10:10:00,216.58,216.78,216.08,216.63,23234.0,216.58,216.78,216.08,216.63,23234.0
2020-11-24 10:20:00,216.6,216.83,216.0,216.35,25953.0,216.6,216.83,216.0,216.35,25953.0
2020-11-24 10:30:00,216.38,216.51,215.82,216.01,30240.0,216.38,216.51,215.82,216.01,30240.0
2020-11-24 10:40:00,215.93,216.64,215.76,215.76,20566.0,215.93,216.64,215.76,215.76,20566.0
2020-11-24 10:50:00,215.88,215.96,215.21,215.73,51667.0,215.88,215.96,215.21,215.73,51667.0
2020-11-24 11:00:00,215.62,216.0,215.13,215.38,44580.0,215.62,216.0,215.13,215.38,44580.0
2020-11-24 11:10:00,215.43,216.2,215.42,216.12,24434.0,215.43,216.2,215.42,216.12,24434.0
2020-11-24 11:20:00,216.13,216.91,216.12,216.65,25446.0,216.13,216.91,216.12,216.65,25446.0
2020-11-24 11:30:00,216.66,216.74,215.93,216.0,29518.0,216.66,216.74,215.93,216.0,29518.0
2020-11-24 11:40:00,216.03,216.87,215.68,216.83,28135.0,216.03,216.87,215.68,216.83,28135.0
2020-11-24 11:50:00,216.82,216.85,216.24,216.38,16635.0,216.82,216.85,216.24,216.38,16635.0
2020-11-24 12:00:00,216.26,216.33,215.83,216.04,16292.0,216.26,216.33,215.83,216.04,16292.0
2020-11-24 12:10:00,215.96,216.03,215.63,216.03,12924.0,215.96,216.03,215.63,216.03,12924.0
2020-11-24 12:20:00,215.97,216.4,215.86,216.21,42742.0,215.97,216.4,215.86,216.21,42742.0
2020-11-24 12:30:00,216.19,216.64,215.82,216.54,17478.0,216.19,216.64,215.82,216.54,17478.0
2020-11-24 12:40:00,216.49,216.73,216.14,216.69,13347.0,216.49,216.73,216.14,216.69,13347.0
2020-11-24 12:50:00,216.62,216.89,216.53,216.84,25642.0,216.62,216.89,216.53,216.84,25642.0
2020-11-24 13:00:00,216.84,216.88,216.37,216.63,16026.0,216.84,216.88,216.37,216.63,16026.0
2020-11-24 13:10:00,216.64,216.64,216.1,216.22,37718.0,216.64,216.64,216.1,216.22,37718.0
2020-11-24 13:20:00,216.15,216.15,215.68,215.84,33777.0,216.15,216.15,215.68,215.84,33777.0
2020-11-24 13:30:00,215.89,216.27,215.89,216.2,29954.0,215.89,216.27,215.89,216.2,29954.0
2020-11-24 13:40:00,216.18,216.77,216.17,216.3,45511.0,216.18,216.77,216.17,216.3,45511.0
2020-11-24 13:50:00,216.34,216.37,215.44,215.8,37047.0,216.34,216.37,215.44,215.8,37047.0
2020-11-24 14:00:00,215.87,216.24,215.85,216.14,15972.0,215.87,216.24,215.85,216.14,15972.0
2020-11-24 14:10:00,216.17,216.34,216.06,216.17,17917.0,216.17,216.34,216.06,216.17,17917.0
2020-11-24 14:20:00,216.24,216.51,216.02,216.42,21630.0,216.24,216.51,216.02,216.42,21630.0
2020-11-24 14:30:00,216.4,216.85,216.31,216.85,21723.0,216.4,216.85,216.31,216.85,21723.0
2020-11-24 14:40:00,216.78,216.99,216.25,216.4,31383.0,216.78,216.99,216.25,216.4,31383.0
2020-11-24 14:50:00,216.48,217.4,216.48,217.19,57872.0,216.48,217.4,216.48,217.19,57872.0
2020-11-24 15:00:00,217.19,217.31,216.75,216.87,55071.0,217.19,217.31,216.75,216.87,55071.0
2020-11-24 15:10:00,216.83,217.09,216.67,217.03,51970.0,216.83,217.09,216.67,217.03,51970.0
2020-11-24 15:20:00,217.1,217.48,216.96,217.38,28572.0,217.1,217.48,216.96,217.38,28572.0
2020-11-24 15:30:00,217.39,217.56,217.26,217.31,34663.0,217.39,217.56,217.26,217.31,34663.0
2020-11-24 15:40:00,217.31,217.32,216.43,216.43,34023.0,217.31,217.32,216.43,216.43,34023.0
2020-11-24 15:50:00,216.43,216.73,216.11,216.51,98057.0,216.43,216.73,216.11,216.51,98057.0
2020-11-25 09:30:00,217.87,219.77,215.84,218.66,65113.0,217.87,219.77,215.84,218.66,65113.0
2020-11-25 09:40:00,218.79,219.75,218.57,219.64,30406.0,218.79,219.75,218.57,219.64,30406.0
2020-11-25 09:50:00,219.75,220.5,219.0,220.5,40951.0,219.75,220.5,219.0,220.5,40951.0
2020-11-25 10:00:00,220.54,220.54,219.48,219.7,31410.0,220.54,220.54,219.48,219.7,31410.0
2020-11-25 10:10:00,219.71,219.85,218.88,219.21,23151.0,219.71,219.85,218.88,219.21,23151.0
2020-11-25 10:20:00,219.44,219.44,218.6,218.7,49947.0,219.44,219.44,218.6,218.7,49947.0
2020-11-25 10:30:00,218.68,218.85,218.21,218.28,23923.0,218.68,218.85,218.21,218.28,23923.0
2020-11-25 10:40:00,218.29,219.06,218.21,218.43,40706.0,218.29,219.06,218.21,218.43,40706.0
2020-11-25 10:50:00,218.43,218.43,217.54,217.67,16783.0,218.43,218.43,217.54,217.67,16783.0
2020-11-25 11:00:00,217.72,217.72,217.24,217.25,15664.0,217.72,217.72,217.24,217.25,15664.0
2020-11-25 11:10:00,217.21,217.5,216.75,217.43,16298.0,217.21,217.5,216.75,217.43,16298.0
2020-11-25 11:20:00,217.42,217.43,216.9,217.1,45169.0,217.42,217.43,216.9,217.1,45169.0
2020-11-25 11:30:00,217.18,217.78,217.01,217.15,61645.0,217.18,217.78,217.01,217.15,61645.0
2020-11-25 11:40:00,217.21,217.56,216.97,217.53,17933.0,217.21,217.56,216.97,217.53,17933.0
2020-11-25 11:50:00,217.46,217.88,217.38,217.78,10785.0,217.46,217.88,217.38,217.78,10785.0
2020-11-25 12:00:00,217.78,217.86,217.58,217.73,8936.0,217.78,217.86,217.58,217.73,8936.0
2020-11-25 12:10:00,217.69,217.75,217.39,217.41,8887.0,217.69,217.75,217.39,217.41,8887.0
2020-11-25 12:20:00,217.34,217.62,216.94,217.16,27023.0,217.34,217.62,216.94,217.16,27023.0
2020-11-25 12:30:00,217.43,217.58,217.37,217.5,13987.0,217.43,217.58,217.37,217.5,13987.0
2020-11-25 12:40:00,217.55,217.85,217.35,217.36,15440.0,217.55,217.85,217.35,217.36,15440.0
2020-11-25 12:50:00,217.4,217.46,217.14,217.3,15017.0,217.4,217.46,217.14,217.3,15017.0
2020-11-25 13:00:00,217.27,217.28,216.84,217.04,36313.0,217.27,217.28,216.84,217.04,36313.0
2020-11-25 13:10:00,217.09,217.99,217.06,217.71,38050.0,217.09,217.99,217.06,217.71,38050.0
2020-11-25 13:20:00,217.74,218.11,217.72,217.86,15447.0,217.74,218.11,217.72,217.86,15447.0
2020-11-25 13:30:00,217.9,217.98,217.81,217.9,13509.0,217.9,217.98,217.81,217.9,13509.0
2020-11-25 13:40:00,217.92,218.08,217.85,217.97,11630.0,217.92,218.08,217.85,217.97,11630.0
2020-11-25 13:50:00,218.05,218.2,217.85,217.85,8644.0,218.05,218.2,217.85,217.85,8644.0
2020-11-25 14:00:00,217.91,218.06,217.75,217.81,14373.0,217.91,218.06,217.75,217.81,14373.0
2020-11-25 14:10:00,217.77,218.15,217.59,217.97,18896.0,217.77,218.15,217.59,217.97,18896.0
2020-11-25 14:20:00,218.0,218.16,217.73,217.84,12041.0,218.0,218.16,217.73,217.84,12041.0
2020-11-25 14:30:00,217.88,217.98,217.79,217.87,13520.0,217.88,217.98,217.79,217.87,13520.0
2020-11-25 14:40:00,217.97,218.01,217.82,217.84,14587.0,217.97,218.01,217.82,217.84,14587.0
2020-11-25 14:50:00,217.87,218.02,217.81,218.0,17747.0,217.87,218.02,217.81,218.0,17747.0
2020-11-25 15:00:00,218.01,218.15,217.93,218.06,17630.0,218.01,218.15,217.93,218.06,17630.0
2020-11-25 15:10:00,218.01,218.45,217.62,217.62,30967.0,218.01,218.45,217.62,217.62,30967.0
2020-11-25 15:20:00,217.7,218.47,217.62,218.31,19650.0,217.7,218.47,217.62,218.31,19650.0
2020-11-25 15:30:00,218.06,218.64,218.06,218.25,32531.0,218.06,218.64,218.06,218.25,32531.0
2020-11-25 15:40:00,218.32,218.4,217.91,218.0,22699.0,218.32,218.4,217.91,218.0,22699.0
2020-11-25 15:50:00,217.96,218.2,217.83,218.13,66494.0,217.96,218.2,217.83,218.13,66494.0
2020-11-27 09:30:00,219.61,221.28,219.61,220.34,52256.0,219.61,221.28,219.61,220.34,52256.0
2020-11-27 09:40:00,220.22,221.9,220.22,221.62,27228.0,220.22,221.9,220.22,221.62,27228.0
2020-11-27 09:50:00,221.66,222.65,221.48,222.5,29523.0,221.66,222.65,221.48,222.5,29523.0
2020-11-27 10:00:00,222.57,222.87,222.23,222.6,18470.0,222.57,222.87,222.23,222.6,18470.0
2020-11-27 10:10:00,222.52,223.49,222.52,223.36,20807.0,222.52,223.49,222.52,223.36,20807.0
2020-11-27 10:20:00,223.26,224.08,222.81,223.89,25538.0,223.26,224.08,222.81,223.89,25538.0
2020-11-27 10:30:00,223.9,225.08,223.87,225.08,43564.0,223.9,225.08,223.87,225.08,43564.0
2020-11-27 10:40:00,224.93,225.21,223.7,223.7,25506.0,224.93,225.21,223.7,223.7,25506.0
2020-11-27 10:50:00,223.73,224.03,223.38,223.44,14713.0,223.73,224.03,223.38,223.44,14713.0
2020-11-27 11:00:00,223.39,224.65,223.39,224.3,13725.0,223.39,224.65,223.39,224.3,13725.0
2020-11-27 11:10:00,224.34,224.53,224.03,224.11,19322.0,224.34,224.53,224.03,224.11,19322.0
2020-11-27 11:20:00,224.06,224.96,223.92,224.79,18685.0,224.06,224.96,223.92,224.79,18685.0
2020-11-27 11:30:00,224.8,225.07,224.39,224.91,20639.0,224.8,225.07,224.39,224.91,20639.0
2020-11-27 11:40:00,224.91,225.23,224.31,224.35,23330.0,224.91,225.23,224.31,224.35,23330.0
2020-11-27 11:50:00,224.26,225.2,224.1,224.65,22861.0,224.26,225.2,224.1,224.65,22861.0
2020-11-27 12:00:00,224.63,225.5,224.63,225.36,27920.0,224.63,225.5,224.63,225.36,27920.0
2020-11-27 12:10:00,225.15,225.64,224.96,225.33,22931.0,225.15,225.64,224.96,225.33,22931.0
2020-11-27 12:20:00,225.39,225.85,225.14,225.84,24095.0,225.39,225.85,225.14,225.84,24095.0
2020-11-27 12:30:00,225.8,226.56,225.59,226.08,43458.0,225.8,226.56,225.59,226.08,43458.0
2020-11-27 12:40:00,225.88,226.35,225.67,226.22,33420.0,225.88,226.35,225.67,226.22,33420.0
2020-11-27 12:50:00,226.25,226.72,225.73,226.7,95194.0,226.25,226.72,225.73,226.7,95194.0
2020-11-30 09:30:00,231.0,232.17,228.05,228.4,140659.0,231.0,232.17,228.05,228.4,140659.0
2020-11-30 09:40:00,228.5,228.62,227.02,228.27,48206.0,228.5,228.62,227.02,228.27,48206.0
2020-11-30 09:50:00,228.27,228.83,227.0,227.0,28407.0,228.27,228.83,227.0,227.0,28407.0
2020-11-30 10:00:00,227.04,228.09,226.92,227.97,40259.0,227.04,228.09,226.92,227.97,40259.0
2020-11-30 10:10:00,227.97,228.5,226.5,227.2,48352.0,227.97,228.5,226.5,227.2,48352.0
2020-11-30 10:20:00,227.2,227.92,226.64,227.69,21844.0,227.2,227.92,226.64,227.69,21844.0
2020-11-30 10:30:00,227.83,227.92,226.36,226.36,25651.0,227.83,227.92,226.36,226.36,25651.0
2020-11-30 10:40:00,226.22,226.95,226.08,226.65,28170.0,226.22,226.95,226.08,226.65,28170.0
2020-11-30 10:50:00,226.66,226.66,225.56,225.67,24210.0,226.66,226.66,225.56,225.67,24210.0
2020-11-30 11:00:00,225.7,226.39,225.57,225.98,23322.0,225.7,226.39,225.57,225.98,23322.0
2020-11-30 11:10:00,225.94,226.24,225.13,225.95,18196.0,225.94,226.24,225.13,225.95,18196.0
2020-11-30 11:20:00,225.96,226.05,224.89,225.19,36210.0,225.96,226.05,224.89,225.19,36210.0
2020-11-30 11:30:00,225.22,225.75,224.7,225.43,19979.0,225.22,225.75,224.7,225.43,19979.0
2020-11-30 11:40:00,225.46,225.46,224.97,225.31,16951.0,225.46,225.46,224.97,225.31,16951.0
2020-11-30 11:50:00,225.28,225.42,224.89,225.29,19140.0,225.28,225.42,224.89,225.29,19140.0
2020-11-30 12:00:00,225.23,225.39,224.97,225.09,13436.0,225.23,225.39,224.97,225.09,13436.0
2020-11-30 12:10:00,225.05,226.12,225.02,225.77,10609.0,225.05,226.12,225.02,225.77,10609.0
2020-11-30 12:20:00,225.86,226.07,225.48,225.75,13362.0,225.86,226.07,225.48,225.75,13362.0
2020-11-30 12:30:00,225.7,225.7,224.84,224.98,24101.0,225.7,225.7,224.84,224.98,24101.0
2020-11-30 12:40:00,225.03,225.14,224.7,225.02,17049.0,225.03,225.14,224.7,225.02,17049.0
2020-11-30 12:50:00,224.96,225.43,224.94,225.29,9281.0,224.96,225.43,224.94,225.29,9281.0
2020-11-30 13:00:00,225.25,225.8,225.22,225.72,13511.0,225.25,225.8,225.22,225.72,13511.0
2020-11-30 13:10:00,225.61,226.03,225.57,225.96,12229.0,225.61,226.03,225.57,225.96,12229.0
2020-11-30 13:20:00,225.87,226.11,225.76,225.76,21332.0,225.87,226.11,225.76,225.76,21332.0
2020-11-30 13:30:00,225.81,225.84,225.17,225.41,13464.0,225.81,225.84,225.17,225.41,13464.0
2020-11-30 13:40:00,225.39,225.5,224.79,224.81,14114.0,225.39,225.5,224.79,224.81,14114.0
2020-11-30 13:50:00,224.79,225.23,224.3,224.49,22506.0,224.79,225.23,224.3,224.49,22506.0
2020-11-30 14:00:00,224.5,225.15,224.43,225.09,19941.0,224.5,225.15,224.43,225.09,19941.0
2020-11-30 14:10:00,225.02,225.39,224.91,225.05,9565.0,225.02,225.39,224.91,225.05,9565.0
2020-11-30 14:20:00,225.09,225.63,225.01,225.4,13833.0,225.09,225.63,225.01,225.4,13833.0
2020-11-30 14:30:00,225.39,225.48,225.12,225.28,8692.0,225.39,225.48,225.12,225.28,8692.0
2020-11-30 14:40:00,225.34,225.41,225.09,225.32,8769.0,225.34,225.41,225.09,225.32,8769.0
2020-11-30 14:50:00,225.26,225.99,225.19,225.99,12298.0,225.26,225.99,225.19,225.99,12298.0
2020-11-30 15:00:00,226.06,226.53,225.78,226.36,21938.0,226.06,226.53,225.78,226.36,21938.0
2020-11-30 15:10:00,226.44,226.95,225.98,225.98,30823.0,226.44,226.95,225.98,225.98,30823.0
2020-11-30 15:20:00,226.01,226.13,225.28,225.46,33843.0,226.01,226.13,225.28,225.46,33843.0
2020-11-30 15:30:00,225.46,225.88,225.38,225.66,33835.0,225.46,225.88,225.38,225.66,33835.0
2020-11-30 15:40:00,225.69,225.95,225.5,225.72,45102.0,225.69,225.95,225.5,225.72,45102.0
2020-11-30 15:50:00,225.77,228.17,225.77,227.96,263521.0,225.77,228.17,225.77,227.96,263521.0
2020-12-01 09:30:00,227.24,228.5,226.68,226.68,61787.0,227.24,228.5,226.68,226.68,61787.0
2020-12-01 09:40:00,226.82,227.85,226.02,226.56,36218.0,226.82,227.85,226.02,226.56,36218.0
2020-12-01 09:50:00,226.56,227.37,226.31,226.76,31515.0,226.56,227.37,226.31,226.76,31515.0
2020-12-01 10:00:00,226.75,227.94,226.29,227.24,49524.0,226.75,227.94,226.29,227.24,49524.0
2020-12-01 10:10:00,227.27,229.29,227.27,229.0,32946.0,227.27,229.29,227.27,229.0,32946.0
2020-12-01 10:20:00,229.04,229.5,228.59,229.16,26499.0,229.04,229.5,228.59,229.16,26499.0
2020-12-01 10:30:00,229.05,229.54,228.82,228.9,26762.0,229.05,229.54,228.82,228.9,26762.0
2020-12-01 10:40:00,228.93,229.9,228.92,229.89,17501.0,228.93,229.9,228.92,229.89,17501.0
2020-12-01 10:50:00,229.8,229.89,228.94,229.54,24681.0,229.8,229.89,228.94,229.54,24681.0
2020-12-01 11:00:00,229.65,229.84,229.35,229.8,51428.0,229.65,229.84,229.35,229.8,51428.0
2020-12-01 11:10:00,229.76,230.56,229.76,230.27,45499.0,229.76,230.56,229.76,230.27,45499.0
2020-12-01 11:20:00,230.25,230.25,229.39,229.5,24986.0,230.25,230.25,229.39,229.5,24986.0
2020-12-01 11:30:00,229.52,230.05,229.13,229.44,15435.0,229.52,230.05,229.13,229.44,15435.0
2020-12-01 11:40:00,229.36,229.55,228.87,229.03,18437.0,229.36,229.55,228.87,229.03,18437.0
2020-12-01 11:50:00,229.07,229.24,228.14,228.38,9475.0,229.07,229.24,228.14,228.38,9475.0
2020-12-01 12:00:00,228.37,229.38,228.28,229.28,23335.0,228.37,229.38,228.28,229.28,23335.0
2020-12-01 12:10:00,229.28,229.63,228.7,228.85,29437.0,229.28,229.63,228.7,228.85,29437.0
2020-12-01 12:20:00,228.87,229.42,228.87,229.4,11628.0,228.87,229.42,228.87,229.4,11628.0
2020-12-01 12:30:00,229.49,229.49,229.06,229.1,9446.0,229.49,229.49,229.06,229.1,9446.0
2020-12-01 12:40:00,229.1,229.1,228.6,228.77,10654.0,229.1,229.1,228.6,228.77,10654.0
2020-12-01 12:50:00,228.64,228.65,228.15,228.43,38490.0,228.64,228.65,228.15,228.43,38490.0
2020-12-01 13:00:00,228.5,228.67,227.86,228.63,20266.0,228.5,228.67,227.86,228.63,20266.0
2020-12-01 13:10:00,228.7,228.79,228.44,228.7,16666.0,228.7,228.79,228.44,228.7,16666.0
2020-12-01 13:20:00,228.78,229.45,228.7,229.45,12081.0,228.78,229.45,228.7,229.45,12081.0
2020-12-01 13:30:00,229.41,229.41,228.76,229.2,42538.0,229.41,229.41,228.76,229.2,42538.0
2020-12-01 13:40:00,229.11,229.42,228.85,229.42,9394.0,229.11,229.42,228.85,229.42,9394.0
2020-12-01 13:50:00,229.47,229.53,229.07,229.34,8819.0,229.47,229.53,229.07,229.34,8819.0
2020-12-01 14:00:00,229.33,229.56,229.24,229.42,8563.0,229.33,229.56,229.24,229.42,8563.0
2020-12-01 14:10:00,229.5,229.92,229.39,229.71,12767.0,229.5,229.92,229.39,229.71,12767.0
2020-12-01 14:20:00,229.67,230.05,229.5,229.97,21132.0,229.67,230.05,229.5,229.97,21132.0
2020-12-01 14:30:00,229.92,230.26,229.42,229.43,13469.0,229.92,230.26,229.42,229.43,13469.0
2020-12-01 14:40:00,229.45,230.32,229.43,230.25,13105.0,229.45,230.32,229.43,230.25,13105.0
2020-12-01 14:50:00,230.2,230.23,229.84,229.89,12166.0,230.2,230.23,229.84,229.89,12166.0
2020-12-01 15:00:00,229.94,230.08,229.64,229.92,17118.0,229.94,230.08,229.64,229.92,17118.0
2020-12-01 15:10:00,229.89,230.31,229.85,230.09,22734.0,229.89,230.31,229.85,230.09,22734.0
2020-12-01 15:20:00,230.09,230.5,230.0,230.29,28128.0,230.09,230.5,230.0,230.29,28128.0
2020-12-01 15:30:00,230.27,230.4,229.68,230.05,23637.0,230.27,230.4,229.68,230.05,23637.0
2020-12-01 15:40:00,230.06,230.44,229.99,230.11,25098.0,230.06,230.44,229.99,230.11,25098.0
2020-12-01 15:50:00,229.97,230.32,229.71,230.31,113691.0,229.97,230.32,229.71,230.31,113691.0
2020-12-02 09:30:00,230.3,230.48,228.4,229.44,51510.0,230.3,230.48,228.4,229.44,51510.0
2020-12-02 09:40:00,229.47,230.48,228.75,229.74,61786.0,229.47,230.48,228.75,229.74,61786.0
2020-12-02 09:50:00,229.71,229.99,228.72,229.6,109063.0,229.71,229.99,228.72,229.6,109063.0
2020-12-02 10:00:00,229.55,230.24,229.25,229.3,44021.0,229.55,230.24,229.25,229.3,44021.0
2020-12-02 10:10:00,229.31,229.45,228.76,229.37,26359.0,229.31,229.45,228.76,229.37,26359.0
2020-12-02 10:20:00,229.41,230.18,229.32,230.1,17221.0,229.41,230.18,229.32,230.1,17221.0
2020-12-02 10:30:00,230.11,230.62,229.87,229.89,25862.0,230.11,230.62,229.87,229.89,25862.0
2020-12-02 10:40:00,229.97,230.39,229.63,229.67,26998.0,229.97,230.39,229.63,229.67,26998.0
2020-12-02 10:50:00,229.73,230.09,229.64,229.78,19361.0,229.73,230.09,229.64,229.78,19361.0
2020-12-02 11:00:00,229.83,230.38,229.82,230.07,19008.0,229.83,230.38,229.82,230.07,19008.0
2020-12-02 11:10:00,230.13,231.24,230.12,230.96,17959.0,230.13,231.24,230.12,230.96,17959.0
2020-12-02 11:20:00,230.96,231.44,230.96,231.17,16458.0,230.96,231.44,230.96,231.17,16458.0
2020-12-02 11:30:00,231.14,231.72,231.08,231.65,45948.0,231.14,231.72,231.08,231.65,45948.0
2020-12-02 11:40:00,231.7,231.81,231.32,231.57,15095.0,231.7,231.81,231.32,231.57,15095.0
2020-12-02 11:50:00,231.61,232.0,231.44,231.83,42095.0,231.61,232.0,231.44,231.83,42095.0
2020-12-02 12:00:00,231.86,231.86,231.31,231.58,54535.0,231.86,231.86,231.31,231.58,54535.0
2020-12-02 12:10:00,231.58,231.97,231.48,231.9,13272.0,231.58,231.97,231.48,231.9,13272.0
2020-12-02 12:20:00,231.89,232.42,231.89,232.26,21491.0,231.89,232.42,231.89,232.26,21491.0
2020-12-02 12:30:00,232.27,232.45,231.66,231.66,46438.0,232.27,232.45,231.66,231.66,46438.0
2020-12-02 12:40:00,231.86,231.86,230.52,231.03,31342.0,231.86,231.86,230.52,231.03,31342.0
2020-12-02 12:50:00,231.25,231.26,230.58,230.81,11579.0,231.25,231.26,230.58,230.81,11579.0
2020-12-02 13:00:00,230.87,230.87,229.81,229.86,16777.0,230.87,230.87,229.81,229.86,16777.0
2020-12-02 13:10:00,229.9,230.02,229.18,229.26,13484.0,229.9,230.02,229.18,229.26,13484.0
2020-12-02 13:20:00,229.27,229.39,229.07,229.07,12680.0,229.27,229.39,229.07,229.07,12680.0
2020-12-02 13:30:00,229.05,229.15,228.26,228.41,11943.0,229.05,229.15,228.26,228.41,11943.0
2020-12-02 13:40:00,228.32,228.41,227.84,227.95,16701.0,228.32,228.41,227.84,227.95,16701.0
2020-12-02 13:50:00,228.02,228.33,227.38,227.65,13182.0,228.02,228.33,227.38,227.65,13182.0
2020-12-02 14:00:00,227.61,227.85,227.31,227.85,22256.0,227.61,227.85,227.31,227.85,22256.0
2020-12-02 14:10:00,227.87,228.87,227.78,228.66,15737.0,227.87,228.87,227.78,228.66,15737.0
2020-12-02 14:20:00,228.62,228.94,227.67,228.0,21358.0,228.62,228.94,227.67,228.0,21358.0
2020-12-02 14:30:00,227.91,228.53,227.42,227.61,25821.0,227.91,228.53,227.42,227.61,25821.0
2020-12-02 14:40:00,227.57,228.09,227.48,227.5,14334.0,227.57,228.09,227.48,227.5,14334.0
2020-12-02 14:50:00,227.51,227.61,227.11,227.51,19961.0,227.51,227.61,227.11,227.51,19961.0
2020-12-02 15:00:00,227.6,227.77,227.43,227.59,17295.0,227.6,227.77,227.43,227.59,17295.0
2020-12-02 15:10:00,227.55,227.58,226.65,226.89,22973.0,227.55,227.58,226.65,226.89,22973.0
2020-12-02 15:20:00,226.89,227.11,226.48,226.58,24780.0,226.89,227.11,226.48,226.58,24780.0
2020-12-02 15:30:00,226.65,227.34,226.52,227.34,28491.0,226.65,227.34,226.52,227.34,28491.0
2020-12-02 15:40:00,227.34,227.62,226.68,227.03,45123.0,227.34,227.62,226.68,227.03,45123.0
2020-12-02 15:50:00,227.04,227.32,226.32,226.7,84853.0,227.04,227.32,226.32,226.7,84853.0
2020-12-03 09:30:00,226.4,229.05,226.0,226.84,28962.0,226.4,229.05,226.0,226.84,28962.0
2020-12-03 09:40:00,226.84,227.62,226.72,227.49,10842.0,226.84,227.62,226.72,227.49,10842.0
2020-12-03 09:50:00,227.35,227.35,226.38,226.51,10646.0,227.35,227.35,226.38,226.51,10646.0
2020-12-03 10:00:00,226.5,227.34,226.46,227.29,13258.0,226.5,227.34,226.46,227.29,13258.0
2020-12-03 10:10:00,227.31,228.7,227.26,228.46,18702.0,227.31,228.7,227.26,228.46,18702.0
2020-12-03 10:20:00,228.47,228.59,227.06,227.25,13263.0,228.47,228.59,227.06,227.25,13263.0
2020-12-03 10:30:00,227.29,227.51,226.73,226.85,12250.0,227.29,227.51,226.73,226.85,12250.0
2020-12-03 10:40:00,226.92,227.0,226.44,226.67,11406.0,226.92,227.0,226.44,226.67,11406.0
2020-12-03 10:50:00,226.67,226.86,225.49,225.57,14984.0,226.67,226.86,225.49,225.57,14984.0
2020-12-03 11:00:00,225.65,225.87,225.39,225.72,15783.0,225.65,225.87,225.39,225.72,15783.0
2020-12-03 11:10:00,225.72,226.0,225.46,225.73,12322.0,225.72,226.0,225.46,225.73,12322.0
2020-12-03 11:20:00,225.67,225.86,225.52,225.85,8842.0,225.67,225.86,225.52,225.85,8842.0
2020-12-03 11:30:00,225.77,225.82,225.43,225.46,9291.0,225.77,225.82,225.43,225.46,9291.0
2020-12-03 11:40:00,225.44,225.65,225.02,225.02,10870.0,225.44,225.65,225.02,225.02,10870.0
2020-12-03 11:50:00,225.09,225.46,224.91,224.99,14712.0,225.09,225.46,224.91,224.99,14712.0
2020-12-03 12:00:00,225.07,225.37,224.71,225.15,36067.0,225.07,225.37,224.71,225.15,36067.0
2020-12-03 12:10:00,225.12,225.31,224.98,225.23,17636.0,225.12,225.31,224.98,225.23,17636.0
2020-12-03 12:20:00,225.23,225.28,224.94,224.95,12123.0,225.23,225.28,224.94,224.95,12123.0
2020-12-03 12:30:00,225.03,225.43,224.87,225.04,12704.0,225.03,225.43,224.87,225.04,12704.0
2020-12-03 12:40:00,225.04,225.25,224.91,225.19,13320.0,225.04,225.25,224.91,225.19,13320.0
2020-12-03 12:50:00,225.26,225.31,225.0,225.18,17430.0,225.26,225.31,225.0,225.18,17430.0
2020-12-03 13:00:00,225.11,225.28,225.0,225.06,33359.0,225.11,225.28,225.0,225.06,33359.0
2020-12-03 13:10:00,225.06,225.4,225.06,225.31,11755.0,225.06,225.4,225.06,225.31,11755.0
2020-12-03 13:20:00,225.27,225.44,225.22,225.31,9902.0,225.27,225.44,225.22,225.31,9902.0
2020-12-03 13:30:00,225.3,225.4,225.0,225.3,11024.0,225.3,225.4,225.0,225.3,11024.0
2020-12-03 13:40:00,225.29,225.43,225.1,225.43,9782.0,225.29,225.43,225.1,225.43,9782.0
2020-12-03 13:50:00,225.39,225.95,225.39,225.62,33735.0,225.39,225.95,225.39,225.62,33735.0
2020-12-03 14:00:00,225.68,226.31,225.56,226.07,17712.0,225.68,226.31,225.56,226.07,17712.0
2020-12-03 14:10:00,226.0,226.11,225.41,225.61,10064.0,226.0,226.11,225.41,225.61,10064.0
2020-12-03 14:20:00,225.64,225.78,225.36,225.78,14987.0,225.64,225.78,225.36,225.78,14987.0
2020-12-03 14:30:00,225.87,226.22,225.68,226.18,9391.0,225.87,226.22,225.68,226.18,9391.0
2020-12-03 14:40:00,226.1,226.55,226.07,226.31,9749.0,226.1,226.55,226.07,226.31,9749.0
2020-12-03 14:50:00,226.36,226.95,226.19,226.76,14585.0,226.36,226.95,226.19,226.76,14585.0
2020-12-03 15:00:00,226.76,227.13,226.59,226.92,12783.0,226.76,227.13,226.59,226.92,12783.0
2020-12-03 15:10:00,226.92,227.33,226.7,226.71,19816.0,226.92,227.33,226.7,226.71,19816.0
2020-12-03 15:20:00,226.77,227.26,226.71,227.06,19589.0,226.77,227.26,226.71,227.06,19589.0
2020-12-03 15:30:00,227.09,227.72,227.06,227.5,30188.0,227.09,227.72,227.06,227.5,30188.0
2020-12-03 15:40:00,227.4,227.47,226.17,226.77,61294.0,227.4,227.47,226.17,226.77,61294.0
2020-12-03 15:50:00,226.82,226.95,226.2,226.87,93370.0,226.82,226.95,226.2,226.87,93370.0
2020-12-04 09:30:00,227.32,227.32,225.59,226.5,32451.0,227.32,227.32,225.59,226.5,32451.0
2020-12-04 09:40:00,226.35,228.66,226.02,228.66,9469.0,226.35,228.66,226.02,228.66,9469.0
2020-12-04 09:50:00,228.47,229.2,227.97,228.6,15530.0,228.47,229.2,227.97,228.6,15530.0
2020-12-04 10:00:00,228.56,230.21,228.31,229.4,14935.0,228.56,230.21,228.31,229.4,14935.0
2020-12-04 10:10:00,229.17,229.17,228.26,228.72,7578.0,229.17,229.17,228.26,228.72,7578.0
2020-12-04 10:20:00,228.74,229.0,228.4,228.69,10102.0,228.74,229.0,228.4,228.69,10102.0
2020-12-04 10:30:00,228.78,229.05,228.4,228.58,8826.0,228.78,229.05,228.4,228.58,8826.0
2020-12-04 10:40:00,228.64,228.96,228.39,228.96,22086.0,228.64,228.96,228.39,228.96,22086.0
2020-12-04 10:50:00,228.7,228.7,228.21,228.41,4719.0,228.7,228.7,228.21,228.41,4719.0
2020-12-04 11:00:00,228.46,228.46,227.45,227.79,10967.0,228.46,228.46,227.45,227.79,10967.0
2020-12-04 11:10:00,227.77,228.21,227.66,228.04,8295.0,227.77,228.21,227.66,228.04,8295.0
2020-12-04 11:20:00,228.1,228.19,227.97,228.13,5472.0,228.1,228.19,227.97,228.13,5472.0
2020-12-04 11:30:00,228.27,228.27,227.57,227.89,11529.0,228.27,228.27,227.57,227.89,11529.0
2020-12-04 11:40:00,227.91,228.85,227.91,228.8,8353.0,227.91,228.85,227.91,228.8,8353.0
2020-12-04 11:50:00,228.86,228.92,228.65,228.89,8047.0,228.86,228.92,228.65,228.89,8047.0
2020-12-04 12:00:00,228.98,229.03,228.5,228.5,8478.0,228.98,229.03,228.5,228.5,8478.0
2020-12-04 12:10:00,228.55,228.75,228.43,228.5,9864.0,228.55,228.75,228.43,228.5,9864.0
2020-12-04 12:20:00,228.5,228.6,227.94,227.96,13609.0,228.5,228.6,227.94,227.96,13609.0
2020-12-04 12:30:00,227.95,228.1,227.8,227.94,6640.0,227.95,228.1,227.8,227.94,6640.0
2020-12-04 12:40:00,228.0,228.24,227.93,227.96,8349.0,228.0,228.24,227.93,227.96,8349.0
2020-12-04 12:50:00,227.94,228.09,227.84,227.92,5096.0,227.94,228.09,227.84,227.92,5096.0
2020-12-04 13:00:00,228.24,228.33,227.98,228.21,5915.0,228.24,228.33,227.98,228.21,5915.0
2020-12-04 13:10:00,228.26,228.45,228.12,228.12,9825.0,228.26,228.45,228.12,228.12,9825.0
2020-12-04 13:20:00,228.03,228.07,227.72,227.72,6478.0,228.03,228.07,227.72,227.72,6478.0
2020-12-04 13:30:00,227.73,228.16,227.65,227.96,6515.0,227.73,228.16,227.65,227.96,6515.0
2020-12-04 13:40:00,227.99,228.03,227.68,227.78,12209.0,227.99,228.03,227.68,227.78,12209.0
2020-12-04 13:50:00,227.78,228.06,227.65,228.0,6457.0,227.78,228.06,227.65,228.0,6457.0
2020-12-04 14:00:00,227.98,228.19,227.77,228.03,14958.0,227.98,228.19,227.77,228.03,14958.0
2020-12-04 14:10:00,228.15,228.39,228.1,228.37,13596.0,228.15,228.39,228.1,228.37,13596.0
2020-12-04 14:20:00,228.42,228.55,227.95,228.02,9683.0,228.42,228.55,227.95,228.02,9683.0
2020-12-04 14:30:00,228.0,228.1,227.55,227.99,39335.0,228.0,228.1,227.55,227.99,39335.0
2020-12-04 14:40:00,227.86,228.2,227.86,227.89,12553.0,227.86,228.2,227.86,227.89,12553.0
2020-12-04 14:50:00,227.9,227.9,227.59,227.7,12639.0,227.9,227.9,227.59,227.7,12639.0
2020-12-04 15:00:00,227.8,227.83,227.46,227.78,11854.0,227.8,227.83,227.46,227.78,11854.0
2020-12-04 15:10:00,227.81,228.0,227.57,227.8,14471.0,227.81,228.0,227.57,227.8,14471.0
2020-12-04 15:20:00,227.69,227.88,227.5,227.79,8621.0,227.69,227.88,227.5,227.79,8621.0
2020-12-04 15:30:00,227.86,228.01,227.75,227.85,11276.0,227.86,228.01,227.75,227.85,11276.0
2020-12-04 15:40:00,227.88,228.17,227.67,227.92,19117.0,227.88,228.17,227.67,227.92,19117.0
2020-12-04 15:50:00,227.99,228.39,227.75,228.24,40071.0,227.99,228.39,227.75,228.24,40071.0
2020-12-07 09:30:00,231.0,231.42,229.58,230.21,33170.0,231.0,231.42,229.58,230.21,33170.0
2020-12-07 09:40:00,230.18,230.49,229.09,229.28,11336.0,230.18,230.49,229.09,229.28,11336.0
2020-12-07 09:50:00,229.12,230.16,229.04,229.83,46529.0,229.12,230.16,229.04,229.83,46529.0
2020-12-07 10:00:00,229.9,230.32,228.6,228.77,55183.0,229.9,230.32,228.6,228.77,55183.0
2020-12-07 10:10:00,228.81,228.82,227.5,227.75,26896.0,228.81,228.82,227.5,227.75,26896.0
2020-12-07 10:20:00,227.56,228.41,227.38,228.01,23050.0,227.56,228.41,227.38,228.01,23050.0
2020-12-07 10:30:00,228.19,228.31,227.72,228.14,18605.0,228.19,228.31,227.72,228.14,18605.0
2020-12-07 10:40:00,228.05,228.65,227.87,228.48,13787.0,228.05,228.65,227.87,228.48,13787.0
2020-12-07 10:50:00,228.2,228.2,227.06,227.27,16986.0,228.2,228.2,227.06,227.27,16986.0
2020-12-07 11:00:00,227.37,227.92,226.89,227.77,13195.0,227.37,227.92,226.89,227.77,13195.0
2020-12-07 11:10:00,227.77,228.18,227.76,228.01,17337.0,227.77,228.18,227.76,228.01,17337.0
2020-12-07 11:20:00,228.06,228.62,227.86,228.6,25438.0,228.06,228.62,227.86,228.6,25438.0
2020-12-07 11:30:00,228.72,228.81,228.42,228.49,16359.0,228.72,228.81,228.42,228.49,16359.0
2020-12-07 11:40:00,228.56,228.93,228.48,228.6,12326.0,228.56,228.93,228.48,228.6,12326.0
2020-12-07 11:50:00,228.59,228.68,228.17,228.36,13177.0,228.59,228.68,228.17,228.36,13177.0
2020-12-07 12:00:00,228.34,228.45,228.07,228.19,11578.0,228.34,228.45,228.07,228.19,11578.0
2020-12-07 12:10:00,228.23,228.27,227.97,228.01,6104.0,228.23,228.27,227.97,228.01,6104.0
2020-12-07 12:20:00,227.92,228.02,227.31,227.31,10512.0,227.92,228.02,227.31,227.31,10512.0
2020-12-07 12:30:00,227.3,227.44,227.0,227.0,4122.0,227.3,227.44,227.0,227.0,4122.0
2020-12-07 12:40:00,227.08,227.08,226.33,226.54,13893.0,227.08,227.08,226.33,226.54,13893.0
2020-12-07 12:50:00,226.55,226.87,226.43,226.59,11025.0,226.55,226.87,226.43,226.59,11025.0
2020-12-07 13:00:00,226.63,226.74,226.24,226.28,10735.0,226.63,226.74,226.24,226.28,10735.0
2020-12-07 13:10:00,226.31,227.53,226.19,227.08,77433.0,226.31,227.53,226.19,227.08,77433.0
2020-12-07 13:20:00,227.15,227.43,227.03,227.39,6487.0,227.15,227.43,227.03,227.39,6487.0
2020-12-07 13:30:00,227.33,227.58,227.25,227.49,5244.0,227.33,227.58,227.25,227.49,5244.0
2020-12-07 13:40:00,227.56,227.63,227.1,227.57,17820.0,227.56,227.63,227.1,227.57,17820.0
2020-12-07 13:50:00,227.65,227.8,227.19,227.2,9250.0,227.65,227.8,227.19,227.2,9250.0
2020-12-07 14:00:00,227.25,227.25,226.25,226.52,5527.0,227.25,227.25,226.25,226.52,5527.0
2020-12-07 14:10:00,226.47,226.6,226.13,226.44,8577.0,226.47,226.6,226.13,226.44,8577.0
2020-12-07 14:20:00,226.32,226.5,226.16,226.16,6725.0,226.32,226.5,226.16,226.16,6725.0
2020-12-07 14:30:00,226.08,226.5,226.07,226.12,6641.0,226.08,226.5,226.07,226.12,6641.0
2020-12-07 14:40:00,226.12,226.41,225.88,225.88,10026.0,226.12,226.41,225.88,225.88,10026.0
2020-12-07 14:50:00,225.9,226.03,225.53,225.57,8144.0,225.9,226.03,225.53,225.57,8144.0
2020-12-07 15:00:00,225.59,225.72,225.45,225.54,14052.0,225.59,225.72,225.45,225.54,14052.0
2020-12-07 15:10:00,225.5,225.62,225.12,225.4,15993.0,225.5,225.62,225.12,225.4,15993.0
2020-12-07 15:20:00,225.46,226.02,225.39,225.9,10823.0,225.46,226.02,225.39,225.9,10823.0
2020-12-07 15:30:00,226.0,226.35,225.94,226.28,11203.0,226.0,226.35,225.94,226.28,11203.0
2020-12-07 15:40:00,226.25,226.25,225.76,225.98,26132.0,226.25,226.25,225.76,225.98,26132.0
2020-12-07 15:50:00,226.23,227.24,226.11,227.06,48667.0,226.23,227.24,226.11,227.06,48667.0
2020-12-08 09:30:00,228.35,228.89,225.85,225.97,54250.0,228.35,228.89,225.85,225.97,54250.0
2020-12-08 09:40:00,225.99,226.76,225.86,226.06,29251.0,225.99,226.76,225.86,226.06,29251.0
2020-12-08 09:50:00,226.14,226.31,225.4,226.11,42036.0,226.14,226.31,225.4,226.11,42036.0
2020-12-08 10:00:00,226.08,226.35,225.58,226.11,19397.0,226.08,226.35,225.58,226.11,19397.0
2020-12-08 10:10:00,225.95,226.25,225.74,225.96,12493.0,225.95,226.25,225.74,225.96,12493.0
2020-12-08 10:20:00,226.01,226.27,225.73,226.14,13921.0,226.01,226.27,225.73,226.14,13921.0
2020-12-08 10:30:00,226.05,226.36,225.94,226.34,6600.0,226.05,226.36,225.94,226.34,6600.0
2020-12-08 10:40:00,226.27,226.72,226.09,226.59,8877.0,226.27,226.72,226.09,226.59,8877.0
2020-12-08 10:50:00,226.66,227.15,226.54,226.87,12959.0,226.66,227.15,226.54,226.87,12959.0
2020-12-08 11:00:00,226.91,227.18,226.45,227.18,29404.0,226.91,227.18,226.45,227.18,29404.0
2020-12-08 11:10:00,227.22,227.6,226.88,227.32,12721.0,227.22,227.6,226.88,227.32,12721.0
2020-12-08 11:20:00,227.22,227.33,226.78,227.1,8776.0,227.22,227.33,226.78,227.1,8776.0
2020-12-08 11:30:00,226.89,227.19,226.64,226.94,16258.0,226.89,227.19,226.64,226.94,16258.0
2020-12-08 11:40:00,226.92,227.06,226.57,226.78,16868.0,226.92,227.06,226.57,226.78,16868.0
2020-12-08 11:50:00,226.81,227.1,226.56,227.1,8792.0,226.81,227.1,226.56,227.1,8792.0
2020-12-08 12:00:00,227.09,227.35,227.01,227.27,7302.0,227.09,227.35,227.01,227.27,7302.0
2020-12-08 12:10:00,227.15,227.42,226.92,227.15,12019.0,227.15,227.42,226.92,227.15,12019.0
2020-12-08 12:20:00,227.15,227.5,227.0,227.5,20823.0,227.15,227.5,227.0,227.5,20823.0
2020-12-08 12:30:00,227.48,227.59,227.14,227.36,4444.0,227.48,227.59,227.14,227.36,4444.0
2020-12-08 12:40:00,227.47,227.6,227.16,227.26,8442.0,227.47,227.6,227.16,227.26,8442.0
2020-12-08 12:50:00,227.25,227.38,226.83,226.97,8000.0,227.25,227.38,226.83,226.97,8000.0
2020-12-08 13:00:00,227.01,227.43,226.82,227.43,7192.0,227.01,227.43,226.82,227.43,7192.0
2020-12-08 13:10:00,227.39,227.4,226.86,226.94,23520.0,227.39,227.4,226.86,226.94,23520.0
2020-12-08 13:20:00,227.0,227.32,226.81,227.18,20478.0,227.0,227.32,226.81,227.18,20478.0
2020-12-08 13:30:00,227.2,227.2,226.56,226.62,11387.0,227.2,227.2,226.56,226.62,11387.0
2020-12-08 13:40:00,226.58,226.8,226.47,226.47,8125.0,226.58,226.8,226.47,226.47,8125.0
2020-12-08 13:50:00,226.46,226.67,226.32,226.51,14351.0,226.46,226.67,226.32,226.51,14351.0
2020-12-08 14:00:00,226.46,227.32,226.44,227.17,20590.0,226.46,227.32,226.44,227.17,20590.0
2020-12-08 14:10:00,227.18,227.45,227.0,227.23,9156.0,227.18,227.45,227.0,227.23,9156.0
2020-12-08 14:20:00,227.25,227.32,226.84,227.08,10073.0,227.25,227.32,226.84,227.08,10073.0
2020-12-08 14:30:00,227.12,227.12,226.75,227.04,6460.0,227.12,227.12,226.75,227.04,6460.0
2020-12-08 14:40:00,227.11,227.38,227.08,227.38,14509.0,227.11,227.38,227.08,227.38,14509.0
2020-12-08 14:50:00,227.31,227.6,227.04,227.4,9435.0,227.31,227.6,227.04,227.4,9435.0
2020-12-08 15:00:00,227.37,227.71,227.36,227.69,13023.0,227.37,227.71,227.36,227.69,13023.0
2020-12-08 15:10:00,227.73,228.07,227.68,228.07,15807.0,227.73,228.07,227.68,228.07,15807.0
2020-12-08 15:20:00,228.16,228.41,227.96,228.26,21614.0,228.16,228.41,227.96,228.26,21614.0
2020-12-08 15:30:00,228.19,228.75,228.18,228.6,18129.0,228.19,228.75,228.18,228.6,18129.0
2020-12-08 15:40:00,228.51,228.97,228.49,228.95,22432.0,228.51,228.97,228.49,228.95,22432.0
2020-12-08 15:50:00,228.95,230.2,228.95,230.03,113533.0,228.95,230.2,228.95,230.03,113533.0
2020-12-09 09:30:00,229.89,231.0,227.77,227.94,41596.0,229.89,231.0,227.77,227.94,41596.0
2020-12-09 09:40:00,227.84,228.11,227.29,227.33,27240.0,227.84,228.11,227.29,227.33,27240.0
2020-12-09 09:50:00,227.32,227.48,226.33,226.41,31208.0,227.32,227.48,226.33,226.41,31208.0
2020-12-09 10:00:00,226.41,226.69,226.18,226.38,26895.0,226.41,226.69,226.18,226.38,26895.0
2020-12-09 10:10:00,226.38,226.38,225.62,225.86,49433.0,226.38,226.38,225.62,225.86,49433.0
2020-12-09 10:20:00,225.81,225.82,225.5,225.75,17713.0,225.81,225.82,225.5,225.75,17713.0
2020-12-09 10:30:00,225.68,225.68,225.1,225.23,14501.0,225.68,225.68,225.1,225.23,14501.0
2020-12-09 10:40:00,225.16,226.07,225.09,226.07,40891.0,225.16,226.07,225.09,226.07,40891.0
2020-12-09 10:50:00,226.11,226.34,225.23,225.57,23965.0,226.11,226.34,225.23,225.57,23965.0
2020-12-09 11:00:00,225.57,225.62,224.82,225.31,35707.0,225.57,225.62,224.82,225.31,35707.0
2020-12-09 11:10:00,225.3,225.63,224.97,225.52,13285.0,225.3,225.63,224.97,225.52,13285.0
2020-12-09 11:20:00,225.68,226.11,225.46,225.9,12671.0,225.68,226.11,225.46,225.9,12671.0
2020-12-09 11:30:00,225.95,226.27,225.45,225.74,24184.0,225.95,226.27,225.45,225.74,24184.0
2020-12-09 11:40:00,225.67,225.73,224.88,224.97,11632.0,225.67,225.73,224.88,224.97,11632.0
2020-12-09 11:50:00,224.93,225.19,224.79,225.06,13044.0,224.93,225.19,224.79,225.06,13044.0
2020-12-09 12:00:00,225.06,225.35,224.91,225.19,10059.0,225.06,225.35,224.91,225.19,10059.0
2020-12-09 12:10:00,225.19,225.23,224.56,224.78,11093.0,225.19,225.23,224.56,224.78,11093.0
2020-12-09 12:20:00,224.59,224.67,224.4,224.48,13403.0,224.59,224.67,224.4,224.48,13403.0
2020-12-09 12:30:00,224.45,224.47,223.64,223.71,19814.0,224.45,224.47,223.64,223.71,19814.0
2020-12-09 12:40:00,223.7,223.82,223.24,223.4,10156.0,223.7,223.82,223.24,223.4,10156.0
2020-12-09 12:50:00,223.25,223.63,223.08,223.21,30056.0,223.25,223.63,223.08,223.21,30056.0
2020-12-09 13:00:00,223.11,223.11,222.0,222.32,19256.0,223.11,223.11,222.0,222.32,19256.0
2020-12-09 13:10:00,222.26,222.37,221.4,221.48,24460.0,222.26,222.37,221.4,221.48,24460.0
2020-12-09 13:20:00,221.61,221.99,221.39,221.5,29232.0,221.61,221.99,221.39,221.5,29232.0
2020-12-09 13:30:00,221.51,221.69,221.31,221.69,31787.0,221.51,221.69,221.31,221.69,31787.0
2020-12-09 13:40:00,221.62,222.42,221.62,222.28,24195.0,221.62,222.42,221.62,222.28,24195.0
2020-12-09 13:50:00,222.22,222.34,221.68,222.06,17340.0,222.22,222.34,221.68,222.06,17340.0
2020-12-09 14:00:00,222.19,222.82,221.89,222.66,27075.0,222.19,222.82,221.89,222.66,27075.0
2020-12-09 14:10:00,222.64,222.95,222.42,222.5,14031.0,222.64,222.95,222.42,222.5,14031.0
2020-12-09 14:20:00,222.5,222.61,222.28,222.4,17230.0,222.5,222.61,222.28,222.4,17230.0
2020-12-09 14:30:00,222.46,222.69,222.23,222.63,9925.0,222.46,222.69,222.23,222.63,9925.0
2020-12-09 14:40:00,222.63,223.08,222.34,222.59,109740.0,222.63,223.08,222.34,222.59,109740.0
2020-12-09 14:50:00,222.51,222.9,222.35,222.82,27350.0,222.51,222.9,222.35,222.82,27350.0
2020-12-09 15:00:00,222.89,223.0,222.46,222.83,14858.0,222.89,223.0,222.46,222.83,14858.0
2020-12-09 15:10:00,222.8,223.23,222.66,222.83,25424.0,222.8,223.23,222.66,222.83,25424.0
2020-12-09 15:20:00,222.86,222.95,222.27,222.35,27160.0,222.86,222.95,222.27,222.35,27160.0
2020-12-09 15:30:00,222.36,222.91,222.2,222.9,24137.0,222.36,222.91,222.2,222.9,24137.0
2020-12-09 15:40:00,222.9,224.09,222.85,223.68,56439.0,222.9,224.09,222.85,223.68,56439.0
2020-12-09 15:50:00,223.64,224.71,223.46,224.37,157065.0,223.64,224.71,223.46,224.37,157065.0
2020-12-10 09:30:00,224.81,224.89,222.89,223.96,35538.0,224.81,224.89,222.89,223.96,35538.0
2020-12-10 09:40:00,224.04,224.55,223.74,224.02,44736.0,224.04,224.55,223.74,224.02,44736.0
2020-12-10 09:50:00,224.08,224.65,223.93,224.16,30310.0,224.08,224.65,223.93,224.16,30310.0
2020-12-10 10:00:00,224.09,224.43,223.88,224.05,37823.0,224.09,224.43,223.88,224.05,37823.0
2020-12-10 10:10:00,224.03,224.05,223.58,223.91,14390.0,224.03,224.05,223.58,223.91,14390.0
2020-12-10 10:20:00,223.93,224.01,223.0,223.32,40777.0,223.93,224.01,223.0,223.32,40777.0
2020-12-10 10:30:00,223.37,223.42,222.6,222.61,20851.0,223.37,223.42,222.6,222.61,20851.0
2020-12-10 10:40:00,222.49,222.87,222.1,222.46,13584.0,222.49,222.87,222.1,222.46,13584.0
2020-12-10 10:50:00,222.64,223.22,222.61,223.12,27123.0,222.64,223.22,222.61,223.12,27123.0
2020-12-10 11:00:00,223.12,223.99,223.01,223.43,22677.0,223.12,223.99,223.01,223.43,22677.0
2020-12-10 11:10:00,223.37,223.61,223.06,223.48,9962.0,223.37,223.61,223.06,223.48,9962.0
2020-12-10 11:20:00,223.54,223.86,223.42,223.56,28879.0,223.54,223.86,223.42,223.56,28879.0
2020-12-10 11:30:00,223.6,223.69,223.37,223.37,13753.0,223.6,223.69,223.37,223.37,13753.0
2020-12-10 11:40:00,223.35,223.62,223.1,223.5,12039.0,223.35,223.62,223.1,223.5,12039.0
2020-12-10 11:50:00,223.52,223.62,222.91,223.01,23943.0,223.52,223.62,222.91,223.01,23943.0
2020-12-10 12:00:00,223.0,223.78,222.95,223.56,21454.0,223.0,223.78,222.95,223.56,21454.0
2020-12-10 12:10:00,223.66,223.81,223.28,223.39,21257.0,223.66,223.81,223.28,223.39,21257.0
2020-12-10 12:20:00,223.45,223.88,223.25,223.73,16926.0,223.45,223.88,223.25,223.73,16926.0
2020-12-10 12:30:00,223.79,224.06,223.73,223.94,13375.0,223.79,224.06,223.73,223.94,13375.0
2020-12-10 12:40:00,223.94,224.12,223.7,223.81,26153.0,223.94,224.12,223.7,223.81,26153.0
2020-12-10 12:50:00,223.79,223.79,223.44,223.68,17607.0,223.79,223.79,223.44,223.68,17607.0
2020-12-10 13:00:00,223.67,223.81,223.44,223.55,14052.0,223.67,223.81,223.44,223.55,14052.0
2020-12-10 13:10:00,223.58,223.72,223.16,223.28,10141.0,223.58,223.72,223.16,223.28,10141.0
2020-12-10 13:20:00,223.23,223.57,223.1,223.38,16181.0,223.23,223.57,223.1,223.38,16181.0
2020-12-10 13:30:00,223.46,223.48,223.18,223.41,7329.0,223.46,223.48,223.18,223.41,7329.0
2020-12-10 13:40:00,223.29,223.35,223.05,223.21,13647.0,223.29,223.35,223.05,223.21,13647.0
2020-12-10 13:50:00,223.31,223.31,222.96,223.14,8890.0,223.31,223.31,222.96,223.14,8890.0
2020-12-10 14:00:00,223.16,223.36,222.86,223.09,13004.0,223.16,223.36,222.86,223.09,13004.0
2020-12-10 14:10:00,222.94,222.96,222.17,222.28,15097.0,222.94,222.96,222.17,222.28,15097.0
2020-12-10 14:20:00,222.27,222.47,221.7,221.98,38798.0,222.27,222.47,221.7,221.98,38798.0
2020-12-10 14:30:00,221.96,222.25,221.96,222.25,8492.0,221.96,222.25,221.96,222.25,8492.0
2020-12-10 14:40:00,222.12,222.33,221.94,222.22,13936.0,222.12,222.33,221.94,222.22,13936.0
2020-12-10 14:50:00,222.25,222.93,222.21,222.78,19103.0,222.25,222.93,222.21,222.78,19103.0
2020-12-10 15:00:00,223.01,223.21,222.85,222.9,23628.0,223.01,223.21,222.85,222.9,23628.0
2020-12-10 15:10:00,223.04,223.3,222.88,223.12,12981.0,223.04,223.3,222.88,223.12,12981.0
2020-12-10 15:20:00,223.24,223.55,223.04,223.47,15759.0,223.24,223.55,223.04,223.47,15759.0
2020-12-10 15:30:00,223.47,224.11,223.41,224.09,22421.0,223.47,224.11,223.41,224.09,22421.0
2020-12-10 15:40:00,224.03,224.46,224.03,224.18,38144.0,224.03,224.46,224.03,224.18,38144.0
2020-12-10 15:50:00,224.25,224.33,223.65,224.04,75916.0,224.25,224.33,223.65,224.04,75916.0
2020-12-11 09:30:00,224.1,224.56,222.92,223.79,22154.0,224.1,224.56,222.92,223.79,22154.0
2020-12-11 09:40:00,224.0,224.43,223.01,224.12,12681.0,224.0,224.43,223.01,224.12,12681.0
2020-12-11 09:50:00,223.95,224.24,223.31,223.46,14270.0,223.95,224.24,223.31,223.46,14270.0
2020-12-11 10:00:00,223.35,224.0,223.04,223.48,16465.0,223.35,224.0,223.04,223.48,16465.0
2020-12-11 10:10:00,223.51,224.01,223.42,223.46,8034.0,223.51,224.01,223.42,223.46,8034.0
2020-12-11 10:20:00,223.33,224.02,223.33,223.83,14939.0,223.33,224.02,223.33,223.83,14939.0
2020-12-11 10:30:00,223.92,224.25,223.8,224.04,5705.0,223.92,224.25,223.8,224.04,5705.0
2020-12-11 10:40:00,223.97,224.05,223.53,223.65,14491.0,223.97,224.05,223.53,223.65,14491.0
2020-12-11 10:50:00,223.71,223.75,222.64,222.97,12526.0,223.71,223.75,222.64,222.97,12526.0
2020-12-11 11:00:00,222.92,223.09,222.63,222.66,13620.0,222.92,223.09,222.63,222.66,13620.0
2020-12-11 11:10:00,222.63,222.8,222.22,222.5,65243.0,222.63,222.8,222.22,222.5,65243.0
2020-12-11 11:20:00,222.4,222.93,222.4,222.65,22477.0,222.4,222.93,222.4,222.65,22477.0
2020-12-11 11:30:00,222.62,222.9,222.43,222.66,9097.0,222.62,222.9,222.43,222.66,9097.0
2020-12-11 11:40:00,222.57,222.59,221.84,222.02,18545.0,222.57,222.59,221.84,222.02,18545.0
2020-12-11 11:50:00,222.22,222.23,221.46,221.84,13062.0,222.22,222.23,221.46,221.84,13062.0
2020-12-11 12:00:00,221.75,222.2,221.75,221.91,9043.0,221.75,222.2,221.75,221.91,9043.0
2020-12-11 12:10:00,221.91,221.98,221.51,221.59,7649.0,221.91,221.98,221.51,221.59,7649.0
2020-12-11 12:20:00,221.55,221.63,221.44,221.57,8742.0,221.55,221.63,221.44,221.57,8742.0
2020-12-11 12:30:00,221.63,221.63,221.07,221.07,11850.0,221.63,221.63,221.07,221.07,11850.0
2020-12-11 12:40:00,221.12,221.23,220.93,221.04,6574.0,221.12,221.23,220.93,221.04,6574.0
2020-12-11 12:50:00,221.13,221.2,220.94,220.97,34807.0,221.13,221.2,220.94,220.97,34807.0
2020-12-11 13:00:00,220.99,221.63,220.93,221.49,12709.0,220.99,221.63,220.93,221.49,12709.0
2020-12-11 13:10:00,221.54,221.64,221.31,221.31,18079.0,221.54,221.64,221.31,221.31,18079.0
2020-12-11 13:20:00,221.34,221.62,221.19,221.49,10421.0,221.34,221.62,221.19,221.49,10421.0
2020-12-11 13:30:00,221.58,221.61,221.45,221.48,29406.0,221.58,221.61,221.45,221.48,29406.0
2020-12-11 13:40:00,221.51,221.6,221.38,221.5,83542.0,221.51,221.6,221.38,221.5,83542.0
2020-12-11 13:50:00,221.51,222.71,221.46,222.71,31612.0,221.51,222.71,221.46,222.71,31612.0
2020-12-11 14:00:00,222.79,222.79,222.22,222.48,7713.0,222.79,222.79,222.22,222.48,7713.0
2020-12-11 14:10:00,222.42,222.57,222.29,222.47,8746.0,222.42,222.57,222.29,222.47,8746.0
2020-12-11 14:20:00,222.53,223.19,222.48,223.16,18624.0,222.53,223.19,222.48,223.16,18624.0
2020-12-11 14:30:00,223.18,223.7,223.1,223.7,40975.0,223.18,223.7,223.1,223.7,40975.0
2020-12-11 14:40:00,223.61,223.82,223.49,223.64,19626.0,223.61,223.82,223.49,223.64,19626.0
2020-12-11 14:50:00,223.7,223.91,223.64,223.8,15738.0,223.7,223.91,223.64,223.8,15738.0
2020-12-11 15:00:00,223.79,224.07,223.7,223.81,10580.0,223.79,224.07,223.7,223.81,10580.0
2020-12-11 15:10:00,223.97,224.23,223.84,224.06,14067.0,223.97,224.23,223.84,224.06,14067.0
2020-12-11 15:20:00,224.0,224.06,223.86,223.99,11888.0,224.0,224.06,223.86,223.99,11888.0
2020-12-11 15:30:00,223.97,224.21,223.71,224.01,17528.0,223.97,224.21,223.71,224.01,17528.0
2020-12-11 15:40:00,224.0,224.29,223.92,224.12,20991.0,224.0,224.29,223.92,224.12,20991.0
2020-12-11 15:50:00,224.12,224.21,223.69,224.17,119915.0,224.12,224.21,223.69,224.17,119915.0
2020-12-14 09:30:00,226.69,230.57,226.42,230.34,124472.0,226.69,230.57,226.42,230.34,124472.0
2020-12-14 09:40:00,230.29,230.43,228.75,229.26,43495.0,230.29,230.43,228.75,229.26,43495.0
2020-12-14 09:50:00,229.21,230.47,229.21,230.46,27919.0,229.21,230.47,229.21,230.46,27919.0
2020-12-14 10:00:00,230.31,232.14,230.29,231.6,47325.0,230.31,232.14,230.29,231.6,47325.0
2020-12-14 10:10:00,231.6,232.7,231.6,232.31,29348.0,231.6,232.7,231.6,232.31,29348.0
2020-12-14 10:20:00,232.38,232.7,231.61,231.94,47360.0,232.38,232.7,231.61,231.94,47360.0
2020-12-14 10:30:00,231.93,232.88,231.71,232.42,34387.0,231.93,232.88,231.71,232.42,34387.0
2020-12-14 10:40:00,232.5,232.71,231.92,232.42,23006.0,232.5,232.71,231.92,232.42,23006.0
2020-12-14 10:50:00,232.34,232.91,232.1,232.52,20455.0,232.34,232.91,232.1,232.52,20455.0
2020-12-14 11:00:00,232.41,233.15,232.22,232.78,25779.0,232.41,233.15,232.22,232.78,25779.0
2020-12-14 11:10:00,232.82,233.47,232.82,233.17,15582.0,232.82,233.47,232.82,233.17,15582.0
2020-12-14 11:20:00,233.26,233.29,232.44,232.45,14919.0,233.26,233.29,232.44,232.45,14919.0
2020-12-14 11:30:00,232.44,232.62,231.38,231.38,19248.0,232.44,232.62,231.38,231.38,19248.0
2020-12-14 11:40:00,231.38,232.99,231.38,232.54,16629.0,231.38,232.99,231.38,232.54,16629.0
2020-12-14 11:50:00,232.53,232.82,232.24,232.82,12100.0,232.53,232.82,232.24,232.82,12100.0
2020-12-14 12:00:00,232.67,232.87,232.17,232.87,8312.0,232.67,232.87,232.17,232.87,8312.0
2020-12-14 12:10:00,232.74,232.87,232.46,232.54,10971.0,232.74,232.87,232.46,232.54,10971.0
2020-12-14 12:20:00,232.46,232.92,232.0,232.22,22132.0,232.46,232.92,232.0,232.22,22132.0
2020-12-14 12:30:00,232.03,232.31,231.84,232.11,11489.0,232.03,232.31,231.84,232.11,11489.0
2020-12-14 12:40:00,232.02,232.22,231.7,231.79,11587.0,232.02,232.22,231.7,231.79,11587.0
2020-12-14 12:50:00,231.8,231.8,231.23,231.45,14997.0,231.8,231.8,231.23,231.45,14997.0
2020-12-14 13:00:00,231.55,231.67,230.88,230.89,9895.0,231.55,231.67,230.88,230.89,9895.0
2020-12-14 13:10:00,231.0,231.33,230.87,231.2,10453.0,231.0,231.33,230.87,231.2,10453.0
2020-12-14 13:20:00,231.3,231.6,230.93,230.93,11359.0,231.3,231.6,230.93,230.93,11359.0
2020-12-14 13:30:00,230.84,230.85,230.27,230.42,12105.0,230.84,230.85,230.27,230.42,12105.0
2020-12-14 13:40:00,230.44,230.64,230.06,230.31,11759.0,230.44,230.64,230.06,230.31,11759.0
2020-12-14 13:50:00,230.24,230.82,230.16,230.6,30094.0,230.24,230.82,230.16,230.6,30094.0
2020-12-14 14:00:00,230.71,230.88,230.53,230.61,8386.0,230.71,230.88,230.53,230.61,8386.0
2020-12-14 14:10:00,230.51,230.68,229.85,229.86,25533.0,230.51,230.68,229.85,229.86,25533.0
2020-12-14 14:20:00,229.86,230.19,229.8,229.98,20430.0,229.86,230.19,229.8,229.98,20430.0
2020-12-14 14:30:00,229.98,230.04,229.5,229.63,8351.0,229.98,230.04,229.5,229.63,8351.0
2020-12-14 14:40:00,229.6,229.75,229.05,229.74,16326.0,229.6,229.75,229.05,229.74,16326.0
2020-12-14 14:50:00,229.64,230.16,229.53,229.91,16508.0,229.64,230.16,229.53,229.91,16508.0
2020-12-14 15:00:00,229.95,230.09,229.19,229.2,20812.0,229.95,230.09,229.19,229.2,20812.0
2020-12-14 15:10:00,229.19,229.68,229.0,229.54,16144.0,229.19,229.68,229.0,229.54,16144.0
2020-12-14 15:20:00,229.55,229.67,229.25,229.31,28191.0,229.55,229.67,229.25,229.31,28191.0
2020-12-14 15:30:00,229.27,229.32,228.5,228.76,22821.0,229.27,229.32,228.5,228.76,22821.0
2020-12-14 15:40:00,228.69,228.86,228.24,228.86,20010.0,228.69,228.86,228.24,228.86,20010.0
2020-12-14 15:50:00,228.65,228.72,227.71,228.11,87237.0,228.65,228.72,227.71,228.11,87237.0
2020-12-15 09:30:00,229.7,230.6,227.01,227.54,38444.0,229.7,230.6,227.01,227.54,38444.0
2020-12-15 09:40:00,227.54,228.59,226.57,228.5,15041.0,227.54,228.59,226.57,228.5,15041.0
2020-12-15 09:50:00,228.63,229.69,227.92,228.1,31485.0,228.63,229.69,227.92,228.1,31485.0
2020-12-15 10:00:00,228.26,228.45,226.88,226.94,20527.0,228.26,228.45,226.88,226.94,20527.0
2020-12-15 10:10:00,226.98,227.86,226.96,227.55,5892.0,226.98,227.86,226.96,227.55,5892.0
2020-12-15 10:20:00,227.78,228.27,227.73,227.83,9483.0,227.78,228.27,227.73,227.83,9483.0
2020-12-15 10:30:00,228.0,228.47,227.7,227.7,70229.0,228.0,228.47,227.7,227.7,70229.0
2020-12-15 10:40:00,227.7,227.95,227.5,227.73,9616.0,227.7,227.95,227.5,227.73,9616.0
2020-12-15 10:50:00,227.6,227.85,227.22,227.5,9893.0,227.6,227.85,227.22,227.5,9893.0
2020-12-15 11:00:00,227.45,227.55,226.92,226.93,6320.0,227.45,227.55,226.92,226.93,6320.0
2020-12-15 11:10:00,227.14,227.2,226.79,226.84,6169.0,227.14,227.2,226.79,226.84,6169.0
2020-12-15 11:20:00,226.89,226.9,226.11,226.39,11904.0,226.89,226.9,226.11,226.39,11904.0
2020-12-15 11:30:00,226.27,226.57,226.0,226.29,12569.0,226.27,226.57,226.0,226.29,12569.0
2020-12-15 11:40:00,226.45,226.92,226.21,226.87,16738.0,226.45,226.92,226.21,226.87,16738.0
2020-12-15 11:50:00,226.91,227.06,226.52,226.97,11097.0,226.91,227.06,226.52,226.97,11097.0
2020-12-15 12:00:00,226.97,227.58,226.9,227.31,78954.0,226.97,227.58,226.9,227.31,78954.0
2020-12-15 12:10:00,227.36,227.65,227.23,227.57,8755.0,227.36,227.65,227.23,227.57,8755.0
2020-12-15 12:20:00,227.53,227.95,227.49,227.89,9468.0,227.53,227.95,227.49,227.89,9468.0
2020-12-15 12:30:00,227.9,228.16,227.71,228.0,7639.0,227.9,228.16,227.71,228.0,7639.0
2020-12-15 12:40:00,228.05,228.38,228.0,228.28,14284.0,228.05,228.38,228.0,228.28,14284.0
2020-12-15 12:50:00,228.34,229.16,228.34,228.89,27185.0,228.34,229.16,228.34,228.89,27185.0
2020-12-15 13:00:00,228.97,229.18,228.69,229.06,17294.0,228.97,229.18,228.69,229.06,17294.0
2020-12-15 13:10:00,229.12,229.35,228.9,229.08,11620.0,229.12,229.35,228.9,229.08,11620.0
2020-12-15 13:20:00,229.07,229.13,228.42,228.59,7402.0,229.07,229.13,228.42,228.59,7402.0
2020-12-15 13:30:00,228.3,228.48,228.16,228.25,5086.0,228.3,228.48,228.16,228.25,5086.0
2020-12-15 13:40:00,228.14,228.17,227.88,228.01,5482.0,228.14,228.17,227.88,228.01,5482.0
2020-12-15 13:50:00,227.95,228.16,227.8,228.16,8455.0,227.95,228.16,227.8,228.16,8455.0
2020-12-15 14:00:00,228.02,228.49,227.99,228.49,6336.0,228.02,228.49,227.99,228.49,6336.0
2020-12-15 14:10:00,228.51,228.97,228.51,228.9,6904.0,228.51,228.97,228.51,228.9,6904.0
2020-12-15 14:20:00,229.0,229.18,228.81,228.81,4524.0,229.0,229.18,228.81,228.81,4524.0
2020-12-15 14:30:00,228.97,229.11,228.71,228.86,5901.0,228.97,229.11,228.71,228.86,5901.0
2020-12-15 14:40:00,228.97,229.21,228.88,228.97,4591.0,228.97,229.21,228.88,228.97,4591.0
2020-12-15 14:50:00,228.98,229.11,228.77,228.96,10442.0,228.98,229.11,228.77,228.96,10442.0
2020-12-15 15:00:00,228.91,229.29,228.85,228.89,16480.0,228.91,229.29,228.85,228.89,16480.0
2020-12-15 15:10:00,229.01,229.23,228.51,228.51,11340.0,229.01,229.23,228.51,228.51,11340.0
2020-12-15 15:20:00,228.63,228.93,228.5,228.79,9881.0,228.63,228.93,228.5,228.79,9881.0
2020-12-15 15:30:00,228.71,228.89,228.6,228.63,8254.0,228.71,228.89,228.6,228.63,8254.0
2020-12-15 15:40:00,228.5,228.9,228.5,228.87,13374.0,228.5,228.9,228.5,228.87,13374.0
2020-12-15 15:50:00,228.82,228.9,228.5,228.61,35395.0,228.82,228.9,228.5,228.61,35395.0
2020-12-16 09:30:00,229.4,230.83,229.31,229.91,36694.0,229.4,230.83,229.31,229.91,36694.0
2020-12-16 09:40:00,229.94,230.37,229.31,230.08,22317.0,229.94,230.37,229.31,230.08,22317.0
2020-12-16 09:50:00,229.99,230.28,229.1,229.65,23950.0,229.99,230.28,229.1,229.65,23950.0
2020-12-16 10:00:00,229.36,230.21,228.55,230.1,64293.0,229.36,230.21,228.55,230.1,64293.0
2020-12-16 10:10:00,230.29,231.2,230.12,231.04,22705.0,230.29,231.2,230.12,231.04,22705.0
2020-12-16 10:20:00,230.87,230.87,230.34,230.45,18951.0,230.87,230.87,230.34,230.45,18951.0
2020-12-16 10:30:00,230.46,230.56,229.8,230.13,18426.0,230.46,230.56,229.8,230.13,18426.0
2020-12-16 10:40:00,229.93,231.0,229.92,230.84,10902.0,229.93,231.0,229.92,230.84,10902.0
2020-12-16 10:50:00,230.93,231.87,230.9,231.79,19929.0,230.93,231.87,230.9,231.79,19929.0
2020-12-16 11:00:00,231.82,232.24,231.53,231.61,9328.0,231.82,232.24,231.53,231.61,9328.0
2020-12-16 11:10:00,231.67,232.29,230.68,230.88,12801.0,231.67,232.29,230.68,230.88,12801.0
2020-12-16 11:20:00,231.09,231.09,230.48,230.66,7605.0,231.09,231.09,230.48,230.66,7605.0
2020-12-16 11:30:00,230.59,231.24,230.45,231.14,19206.0,230.59,231.24,230.45,231.14,19206.0
2020-12-16 11:40:00,231.16,231.73,231.1,231.55,11748.0,231.16,231.73,231.1,231.55,11748.0
2020-12-16 11:50:00,231.48,231.48,230.93,230.95,7303.0,231.48,231.48,230.93,230.95,7303.0
2020-12-16 12:00:00,230.85,231.26,230.84,231.11,13965.0,230.85,231.26,230.84,231.11,13965.0
2020-12-16 12:10:00,231.1,231.64,231.09,231.43,14391.0,231.1,231.64,231.09,231.43,14391.0
2020-12-16 12:20:00,231.46,231.46,231.04,231.23,9765.0,231.46,231.46,231.04,231.23,9765.0
2020-12-16 12:30:00,231.13,231.3,230.66,230.7,10525.0,231.13,231.3,230.66,230.7,10525.0
2020-12-16 12:40:00,230.62,230.74,230.29,230.5,5691.0,230.62,230.74,230.29,230.5,5691.0
2020-12-16 12:50:00,230.45,231.19,230.28,231.19,10491.0,230.45,231.19,230.28,231.19,10491.0
2020-12-16 13:00:00,231.09,231.58,230.91,231.17,11334.0,231.09,231.58,230.91,231.17,11334.0
2020-12-16 13:10:00,231.22,231.37,231.03,231.23,2931.0,231.22,231.37,231.03,231.23,2931.0
2020-12-16 13:20:00,231.16,231.32,230.85,231.0,7819.0,231.16,231.32,230.85,231.0,7819.0
2020-12-16 13:30:00,231.11,231.45,231.08,231.21,5416.0,231.11,231.45,231.08,231.21,5416.0
2020-12-16 13:40:00,231.2,231.22,230.96,231.0,4567.0,231.2,231.22,230.96,231.0,4567.0
2020-12-16 13:50:00,230.87,231.31,230.86,231.27,11087.0,230.87,231.31,230.86,231.27,11087.0
2020-12-16 14:00:00,231.24,231.47,230.95,231.21,10375.0,231.24,231.47,230.95,231.21,10375.0
2020-12-16 14:10:00,231.26,231.26,230.86,231.2,11181.0,231.26,231.26,230.86,231.2,11181.0
2020-12-16 14:20:00,231.3,231.56,231.3,231.53,5029.0,231.3,231.56,231.3,231.53,5029.0
2020-12-16 14:30:00,231.65,232.33,231.65,232.25,13779.0,231.65,232.33,231.65,232.25,13779.0
2020-12-16 14:40:00,232.22,232.59,232.17,232.59,8706.0,232.22,232.59,232.17,232.59,8706.0
2020-12-16 14:50:00,232.55,232.75,232.28,232.41,26664.0,232.55,232.75,232.28,232.41,26664.0
2020-12-16 15:00:00,232.41,232.5,231.75,231.96,21547.0,232.41,232.5,231.75,231.96,21547.0
2020-12-16 15:10:00,231.95,232.21,231.88,232.06,10158.0,231.95,232.21,231.88,232.06,10158.0
2020-12-16 15:20:00,232.04,232.48,231.99,232.41,18191.0,232.04,232.48,231.99,232.41,18191.0
2020-12-16 15:30:00,232.42,232.47,231.99,232.21,22561.0,232.42,232.47,231.99,232.21,22561.0
2020-12-16 15:40:00,232.25,232.46,232.01,232.3,21185.0,232.25,232.46,232.01,232.3,21185.0
2020-12-16 15:50:00,232.32,232.57,231.84,232.26,104022.0,232.32,232.57,231.84,232.26,104022.0
2020-12-17 09:30:00,233.0,234.68,232.32,233.54,58230.0,233.0,234.68,232.32,233.54,58230.0
2020-12-17 09:40:00,233.51,234.3,233.42,233.52,21693.0,233.51,234.3,233.42,233.52,21693.0
2020-12-17 09:50:00,233.54,233.72,232.79,232.81,15728.0,233.54,233.72,232.79,232.81,15728.0
2020-12-17 10:00:00,232.81,233.97,232.66,233.89,14188.0,232.81,233.97,232.66,233.89,14188.0
2020-12-17 10:10:00,233.84,235.31,233.84,235.12,32033.0,233.84,235.31,233.84,235.12,32033.0
2020-12-17 10:20:00,235.22,235.34,234.58,234.93,18742.0,235.22,235.34,234.58,234.93,18742.0
2020-12-17 10:30:00,234.9,235.79,234.9,235.63,18229.0,234.9,235.79,234.9,235.63,18229.0
2020-12-17 10:40:00,235.63,236.78,235.25,236.67,56516.0,235.63,236.78,235.25,236.67,56516.0
2020-12-17 10:50:00,236.64,236.95,235.44,235.65,25571.0,236.64,236.95,235.44,235.65,25571.0
2020-12-17 11:00:00,235.59,235.65,235.04,235.36,13390.0,235.59,235.65,235.04,235.36,13390.0
2020-12-17 11:10:00,235.41,235.98,235.28,235.84,18034.0,235.41,235.98,235.28,235.84,18034.0
2020-12-17 11:20:00,235.83,236.91,235.82,236.0,28859.0,235.83,236.91,235.82,236.0,28859.0
2020-12-17 11:30:00,236.1,236.11,235.35,235.6,16673.0,236.1,236.11,235.35,235.6,16673.0
2020-12-17 11:40:00,235.58,236.26,235.5,236.18,18766.0,235.58,236.26,235.5,236.18,18766.0
2020-12-17 11:50:00,236.09,236.44,235.77,236.16,23603.0,236.09,236.44,235.77,236.16,23603.0
2020-12-17 12:00:00,236.08,237.17,235.94,237.12,41660.0,236.08,237.17,235.94,237.12,41660.0
2020-12-17 12:10:00,237.01,237.11,236.35,236.68,17428.0,237.01,237.11,236.35,236.68,17428.0
2020-12-17 12:20:00,236.67,237.02,236.61,236.91,23797.0,236.67,237.02,236.61,236.91,23797.0
2020-12-17 12:30:00,236.95,237.22,236.18,236.26,24362.0,236.95,237.22,236.18,236.26,24362.0
2020-12-17 12:40:00,236.33,236.82,236.07,236.81,10642.0,236.33,236.82,236.07,236.81,10642.0
2020-12-17 12:50:00,236.78,237.35,236.73,237.14,19699.0,236.78,237.35,236.73,237.14,19699.0
2020-12-17 13:00:00,237.08,237.25,236.69,236.69,24979.0,237.08,237.25,236.69,236.69,24979.0
2020-12-17 13:10:00,236.6,237.08,236.04,236.12,24929.0,236.6,237.08,236.04,236.12,24929.0
2020-12-17 13:20:00,236.06,236.16,235.69,235.74,16534.0,236.06,236.16,235.69,235.74,16534.0
2020-12-17 13:30:00,235.74,235.97,235.69,235.94,17589.0,235.74,235.97,235.69,235.94,17589.0
2020-12-17 13:40:00,236.03,236.44,235.99,236.44,9229.0,236.03,236.44,235.99,236.44,9229.0
2020-12-17 13:50:00,236.42,236.67,236.41,236.6,13361.0,236.42,236.67,236.41,236.6,13361.0
2020-12-17 14:00:00,236.61,236.69,236.12,236.61,18741.0,236.61,236.69,236.12,236.61,18741.0
2020-12-17 14:10:00,236.63,236.98,236.62,236.95,12679.0,236.63,236.98,236.62,236.95,12679.0
2020-12-17 14:20:00,236.92,237.05,236.62,236.65,10826.0,236.92,237.05,236.62,236.65,10826.0
2020-12-17 14:30:00,236.72,236.86,236.44,236.63,16755.0,236.72,236.86,236.44,236.63,16755.0
2020-12-17 14:40:00,236.63,236.63,236.26,236.54,23577.0,236.63,236.63,236.26,236.54,23577.0
2020-12-17 14:50:00,236.53,237.0,236.46,236.89,36142.0,236.53,237.0,236.46,236.89,36142.0
2020-12-17 15:00:00,236.86,236.94,236.61,236.61,16888.0,236.86,236.94,236.61,236.61,16888.0
2020-12-17 15:10:00,236.71,236.74,236.1,236.16,11031.0,236.71,236.74,236.1,236.16,11031.0
2020-12-17 15:20:00,236.22,236.29,236.05,236.06,21515.0,236.22,236.29,236.05,236.06,21515.0
2020-12-17 15:30:00,236.0,236.46,236.0,236.28,34451.0,236.0,236.46,236.0,236.28,34451.0
2020-12-17 15:40:00,236.28,236.5,236.05,236.35,39624.0,236.28,236.5,236.05,236.35,39624.0
2020-12-17 15:50:00,236.36,236.98,236.35,236.98,111870.0,236.36,236.98,236.35,236.98,111870.0
2020-12-18 09:30:00,238.22,239.71,237.54,238.21,271761.0,238.22,239.71,237.54,238.21,271761.0
2020-12-18 09:40:00,238.41,239.23,237.17,238.87,16974.0,238.41,239.23,237.17,238.87,16974.0
2020-12-18 09:50:00,239.07,239.08,238.33,238.73,9937.0,239.07,239.08,238.33,238.73,9937.0
2020-12-18 10:00:00,238.79,238.8,237.6,238.22,14225.0,238.79,238.8,237.6,238.22,14225.0
2020-12-18 10:10:00,238.22,238.22,236.81,237.17,11573.0,238.22,238.22,236.81,237.17,11573.0
2020-12-18 10:20:00,237.56,237.56,236.18,236.39,9719.0,237.56,237.56,236.18,236.39,9719.0
2020-12-18 10:30:00,236.35,236.72,235.81,235.93,10824.0,236.35,236.72,235.81,235.93,10824.0
2020-12-18 10:40:00,235.91,236.37,235.6,236.17,15316.0,235.91,236.37,235.6,236.17,15316.0
2020-12-18 10:50:00,236.1,236.8,236.01,236.38,14209.0,236.1,236.8,236.01,236.38,14209.0
2020-12-18 11:00:00,236.4,236.62,236.21,236.51,13430.0,236.4,236.62,236.21,236.51,13430.0
2020-12-18 11:10:00,236.46,236.46,235.32,235.59,31095.0,236.46,236.46,235.32,235.59,31095.0
2020-12-18 11:20:00,235.79,235.89,234.47,234.62,25086.0,235.79,235.89,234.47,234.62,25086.0
2020-12-18 11:30:00,234.63,235.81,234.62,235.1,18216.0,234.63,235.81,234.62,235.1,18216.0
2020-12-18 11:40:00,235.32,235.5,235.06,235.08,8249.0,235.32,235.5,235.06,235.08,8249.0
2020-12-18 11:50:00,235.12,235.18,234.59,234.77,14711.0,235.12,235.18,234.59,234.77,14711.0
2020-12-18 12:00:00,234.84,235.52,234.84,235.48,8476.0,234.84,235.52,234.84,235.48,8476.0
2020-12-18 12:10:00,235.41,236.02,235.32,235.8,7912.0,235.41,236.02,235.32,235.8,7912.0
2020-12-18 12:20:00,235.85,236.32,235.8,235.97,11653.0,235.85,236.32,235.8,235.97,11653.0
2020-12-18 12:30:00,235.88,236.06,235.53,235.58,10200.0,235.88,236.06,235.53,235.58,10200.0
2020-12-18 12:40:00,235.57,235.91,235.35,235.48,14314.0,235.57,235.91,235.35,235.48,14314.0
2020-12-18 12:50:00,235.48,236.07,235.48,235.65,10330.0,235.48,236.07,235.48,235.65,10330.0
2020-12-18 13:00:00,235.61,235.75,235.43,235.54,8363.0,235.61,235.75,235.43,235.54,8363.0
2020-12-18 13:10:00,235.47,235.61,235.4,235.56,6734.0,235.47,235.61,235.4,235.56,6734.0
2020-12-18 13:20:00,235.6,236.02,235.27,235.96,11959.0,235.6,236.02,235.27,235.96,11959.0
2020-12-18 13:30:00,235.87,235.96,235.36,235.36,8727.0,235.87,235.96,235.36,235.36,8727.0
2020-12-18 13:40:00,235.42,235.74,235.31,235.42,8451.0,235.42,235.74,235.31,235.42,8451.0
2020-12-18 13:50:00,235.48,235.7,235.48,235.65,6556.0,235.48,235.7,235.48,235.65,6556.0
2020-12-18 14:00:00,235.64,235.64,235.2,235.36,10146.0,235.64,235.64,235.2,235.36,10146.0
2020-12-18 14:10:00,235.36,235.56,235.21,235.43,7784.0,235.36,235.56,235.21,235.43,7784.0
2020-12-18 14:20:00,235.5,235.53,235.14,235.49,9527.0,235.5,235.53,235.14,235.49,9527.0
2020-12-18 14:30:00,235.38,235.43,235.03,235.2,9960.0,235.38,235.43,235.03,235.2,9960.0
2020-12-18 14:40:00,235.26,236.03,234.95,235.88,25970.0,235.26,236.03,234.95,235.88,25970.0
2020-12-18 14:50:00,235.87,235.92,235.48,235.74,20001.0,235.87,235.92,235.48,235.74,20001.0
2020-12-18 15:00:00,235.7,235.81,235.48,235.71,10423.0,235.7,235.81,235.48,235.71,10423.0
2020-12-18 15:10:00,235.6,235.86,235.42,235.83,20519.0,235.6,235.86,235.42,235.83,20519.0
2020-12-18 15:20:00,235.87,236.22,235.66,236.22,16421.0,235.87,236.22,235.66,236.22,16421.0
2020-12-18 15:30:00,236.22,236.55,236.06,236.19,18741.0,236.22,236.55,236.06,236.19,18741.0
2020-12-18 15:40:00,236.14,236.93,236.02,236.78,20993.0,236.14,236.93,236.02,236.78,20993.0
2020-12-18 15:50:00,236.69,236.98,235.42,236.73,115853.0,236.69,236.98,235.42,236.73,115853.0
2020-12-21 09:30:00,233.26,233.65,231.02,232.2,51777.0,233.26,233.65,231.02,232.2,51777.0
2020-12-21 09:40:00,231.88,232.15,229.45,231.21,45166.0,231.88,232.15,229.45,231.21,45166.0
2020-12-21 09:50:00,231.2,232.08,230.56,230.68,15739.0,231.2,232.08,230.56,230.68,15739.0
2020-12-21 10:00:00,230.39,231.06,228.82,229.61,53530.0,230.39,231.06,228.82,229.61,53530.0
2020-12-21 10:10:00,229.92,230.09,228.8,229.36,19218.0,229.92,230.09,228.8,229.36,19218.0
2020-12-21 10:20:00,229.36,230.89,229.11,230.7,19507.0,229.36,230.89,229.11,230.7,19507.0
2020-12-21 10:30:00,230.63,230.87,230.0,230.3,10814.0,230.63,230.87,230.0,230.3,10814.0
2020-12-21 10:40:00,230.38,230.85,229.52,229.77,14968.0,230.38,230.85,229.52,229.77,14968.0
2020-12-21 10:50:00,229.72,230.85,229.5,230.51,9953.0,229.72,230.85,229.5,230.51,9953.0
2020-12-21 11:00:00,230.52,230.94,230.0,230.24,20122.0,230.52,230.94,230.0,230.24,20122.0
2020-12-21 11:10:00,230.19,230.24,229.56,229.56,13560.0,230.19,230.24,229.56,229.56,13560.0
2020-12-21 11:20:00,229.51,229.93,229.33,229.8,17624.0,229.51,229.93,229.33,229.8,17624.0
2020-12-21 11:30:00,229.97,230.25,229.69,230.16,10945.0,229.97,230.25,229.69,230.16,10945.0
2020-12-21 11:40:00,230.22,231.1,229.81,231.04,35207.0,230.22,231.1,229.81,231.04,35207.0
2020-12-21 11:50:00,231.01,231.46,230.98,231.29,9172.0,231.01,231.46,230.98,231.29,9172.0
2020-12-21 12:00:00,231.37,232.05,231.37,231.46,12754.0,231.37,232.05,231.37,231.46,12754.0
2020-12-21 12:10:00,231.5,231.86,231.38,231.81,9632.0,231.5,231.86,231.38,231.81,9632.0
2020-12-21 12:20:00,231.83,232.22,231.76,232.14,9316.0,231.83,232.22,231.76,232.14,9316.0
2020-12-21 12:30:00,232.11,232.41,231.81,231.94,6451.0,232.11,232.41,231.81,231.94,6451.0
2020-12-21 12:40:00,231.96,232.14,231.64,232.09,26553.0,231.96,232.14,231.64,232.09,26553.0
2020-12-21 12:50:00,232.18,232.51,232.12,232.17,7483.0,232.18,232.51,232.12,232.17,7483.0
2020-12-21 13:00:00,232.17,232.75,232.16,232.74,7273.0,232.17,232.75,232.16,232.74,7273.0
2020-12-21 13:10:00,232.7,233.08,232.66,232.91,7748.0,232.7,233.08,232.66,232.91,7748.0
2020-12-21 13:20:00,232.94,233.03,232.65,232.83,6749.0,232.94,233.03,232.65,232.83,6749.0
2020-12-21 13:30:00,232.74,233.11,232.63,233.05,6815.0,232.74,233.11,232.63,233.05,6815.0
2020-12-21 13:40:00,233.17,233.58,232.84,233.58,8162.0,233.17,233.58,232.84,233.58,8162.0
2020-12-21 13:50:00,233.6,234.15,233.6,234.01,6368.0,233.6,234.15,233.6,234.01,6368.0
2020-12-21 14:00:00,234.04,234.42,233.84,234.09,12065.0,234.04,234.42,233.84,234.09,12065.0
2020-12-21 14:10:00,234.19,234.26,233.78,234.2,9003.0,234.19,234.26,233.78,234.2,9003.0
2020-12-21 14:20:00,234.16,234.6,234.16,234.36,8124.0,234.16,234.6,234.16,234.36,8124.0
2020-12-21 14:30:00,234.42,235.21,234.19,234.52,50072.0,234.42,235.21,234.19,234.52,50072.0
2020-12-21 14:40:00,234.56,234.98,234.56,234.79,11846.0,234.56,234.98,234.56,234.79,11846.0
2020-12-21 14:50:00,234.8,235.4,234.8,234.98,21980.0,234.8,235.4,234.8,234.98,21980.0
2020-12-21 15:00:00,235.33,235.37,235.02,235.25,13500.0,235.33,235.37,235.02,235.25,13500.0
2020-12-21 15:10:00,235.24,235.55,235.12,235.21,13279.0,235.24,235.55,235.12,235.21,13279.0
2020-12-21 15:20:00,235.15,235.58,235.15,235.31,11865.0,235.15,235.58,235.15,235.31,11865.0
2020-12-21 15:30:00,235.26,235.36,234.0,234.33,35594.0,235.26,235.36,234.0,234.33,35594.0
2020-12-21 15:40:00,234.37,234.55,233.75,234.31,28487.0,234.37,234.55,233.75,234.31,28487.0
2020-12-21 15:50:00,234.15,234.84,233.74,234.73,75518.0,234.15,234.84,233.74,234.73,75518.0
2020-12-22 09:30:00,235.01,235.39,232.35,233.77,43509.0,235.01,235.39,232.35,233.77,43509.0
2020-12-22 09:40:00,233.43,234.23,232.69,232.84,12300.0,233.43,234.23,232.69,232.84,12300.0
2020-12-22 09:50:00,233.05,235.0,233.05,234.51,16104.0,233.05,235.0,233.05,234.51,16104.0
2020-12-22 10:00:00,234.63,234.63,233.56,233.68,20301.0,234.63,234.63,233.56,233.68,20301.0
2020-12-22 10:10:00,233.57,233.69,232.37,232.6,28323.0,233.57,233.69,232.37,232.6,28323.0
2020-12-22 10:20:00,232.63,232.92,232.38,232.6,17937.0,232.63,232.92,232.38,232.6,17937.0
2020-12-22 10:30:00,232.59,233.38,232.59,233.38,15004.0,232.59,233.38,232.59,233.38,15004.0
2020-12-22 10:40:00,233.49,233.6,233.2,233.53,16244.0,233.49,233.6,233.2,233.53,16244.0
2020-12-22 10:50:00,233.35,233.35,232.79,233.19,13367.0,233.35,233.35,232.79,233.19,13367.0
2020-12-22 11:00:00,233.3,234.0,232.83,234.0,14419.0,233.3,234.0,232.83,234.0,14419.0
2020-12-22 11:10:00,234.1,234.41,233.72,233.97,11581.0,234.1,234.41,233.72,233.97,11581.0
2020-12-22 11:20:00,234.06,234.13,233.26,233.55,11674.0,234.06,234.13,233.26,233.55,11674.0
2020-12-22 11:30:00,233.5,233.54,233.04,233.24,13262.0,233.5,233.54,233.04,233.24,13262.0
2020-12-22 11:40:00,233.3,233.34,232.58,232.78,9514.0,233.3,233.34,232.58,232.78,9514.0
2020-12-22 11:50:00,232.83,233.21,232.68,233.21,9319.0,232.83,233.21,232.68,233.21,9319.0
2020-12-22 12:00:00,233.21,233.85,233.2,233.8,12205.0,233.21,233.85,233.2,233.8,12205.0
2020-12-22 12:10:00,233.73,234.28,233.68,234.13,8992.0,233.73,234.28,233.68,234.13,8992.0
2020-12-22 12:20:00,234.12,234.35,233.97,234.07,9135.0,234.12,234.35,233.97,234.07,9135.0
2020-12-22 12:30:00,234.11,234.32,234.05,234.28,8278.0,234.11,234.32,234.05,234.28,8278.0
2020-12-22 12:40:00,234.32,234.9,234.32,234.7,7849.0,234.32,234.9,234.32,234.7,7849.0
2020-12-22 12:50:00,234.68,234.92,234.44,234.55,7218.0,234.68,234.92,234.44,234.55,7218.0
2020-12-22 13:00:00,234.48,234.72,234.43,234.59,6406.0,234.48,234.72,234.43,234.59,6406.0
2020-12-22 13:10:00,234.61,235.49,234.53,235.14,29031.0,234.61,235.49,234.53,235.14,29031.0
2020-12-22 13:20:00,235.13,235.14,234.66,235.0,5945.0,235.13,235.14,234.66,235.0,5945.0
2020-12-22 13:30:00,234.98,235.4,234.86,235.39,11823.0,234.98,235.4,234.86,235.39,11823.0
2020-12-22 13:40:00,235.38,235.8,235.04,235.2,6733.0,235.38,235.8,235.04,235.2,6733.0
2020-12-22 13:50:00,235.25,235.4,234.83,235.09,7325.0,235.25,235.4,234.83,235.09,7325.0
2020-12-22 14:00:00,235.12,235.21,234.84,234.85,13346.0,235.12,235.21,234.84,234.85,13346.0
2020-12-22 14:10:00,234.81,234.9,234.33,234.5,15126.0,234.81,234.9,234.33,234.5,15126.0
2020-12-22 14:20:00,234.53,234.83,234.25,234.35,11998.0,234.53,234.83,234.25,234.35,11998.0
2020-12-22 14:30:00,234.39,234.65,234.18,234.39,10645.0,234.39,234.65,234.18,234.39,10645.0
2020-12-22 14:40:00,234.45,234.72,234.18,234.71,17996.0,234.45,234.72,234.18,234.71,17996.0
2020-12-22 14:50:00,234.72,234.87,234.53,234.7,15360.0,234.72,234.87,234.53,234.7,15360.0
2020-12-22 15:00:00,234.73,234.94,234.69,234.8,12243.0,234.73,234.94,234.69,234.8,12243.0
2020-12-22 15:10:00,234.82,235.44,234.82,235.23,16762.0,234.82,235.44,234.82,235.23,16762.0
2020-12-22 15:20:00,235.21,235.37,235.03,235.34,23611.0,235.21,235.37,235.03,235.34,23611.0
2020-12-22 15:30:00,235.37,235.37,234.61,234.67,12783.0,235.37,235.37,234.61,234.67,12783.0
2020-12-22 15:40:00,234.69,235.25,234.57,234.87,21807.0,234.69,235.25,234.57,234.87,21807.0
2020-12-22 15:50:00,234.97,235.14,234.52,234.92,52481.0,234.97,235.14,234.52,234.92,52481.0
2020-12-23 09:30:00,235.58,236.25,234.08,235.19,36689.0,235.58,236.25,234.08,235.19,36689.0
2020-12-23 09:40:00,235.91,236.37,235.36,235.64,16612.0,235.91,236.37,235.36,235.64,16612.0
2020-12-23 09:50:00,235.71,236.69,235.64,236.51,24301.0,235.71,236.69,235.64,236.51,24301.0
2020-12-23 10:00:00,236.59,237.32,235.55,236.4,30381.0,236.59,237.32,235.55,236.4,30381.0
2020-12-23 10:10:00,236.43,237.21,236.42,236.86,16332.0,236.43,237.21,236.42,236.86,16332.0
2020-12-23 10:20:00,236.54,237.39,236.34,237.25,19920.0,236.54,237.39,236.34,237.25,19920.0
2020-12-23 10:30:00,236.93,238.57,236.93,238.05,52230.0,236.93,238.57,236.93,238.05,52230.0
2020-12-23 10:40:00,238.1,238.15,236.98,236.98,16231.0,238.1,238.15,236.98,236.98,16231.0
2020-12-23 10:50:00,236.88,237.33,236.41,236.91,15489.0,236.88,237.33,236.41,236.91,15489.0
2020-12-23 11:00:00,236.64,236.64,236.11,236.46,12761.0,236.64,236.64,236.11,236.46,12761.0
2020-12-23 11:10:00,236.58,236.6,235.45,235.75,6646.0,236.58,236.6,235.45,235.75,6646.0
2020-12-23 11:20:00,235.7,235.9,235.37,235.45,4298.0,235.7,235.9,235.37,235.45,4298.0
2020-12-23 11:30:00,235.6,235.74,235.25,235.74,5104.0,235.6,235.74,235.25,235.74,5104.0
2020-12-23 11:40:00,235.79,236.1,235.66,235.91,8631.0,235.79,236.1,235.66,235.91,8631.0
2020-12-23 11:50:00,235.94,236.34,235.88,236.34,9059.0,235.94,236.34,235.88,236.34,9059.0
2020-12-23 12:00:00,236.34,237.18,236.27,237.17,11616.0,236.34,237.18,236.27,237.17,11616.0
2020-12-23 12:10:00,237.18,237.41,236.9,237.14,49228.0,237.18,237.41,236.9,237.14,49228.0
2020-12-23 12:20:00,237.01,237.03,236.68,236.7,11877.0,237.01,237.03,236.68,236.7,11877.0
2020-12-23 12:30:00,236.59,236.73,236.23,236.33,5440.0,236.59,236.73,236.23,236.33,5440.0
2020-12-23 12:40:00,236.3,236.5,236.14,236.5,3893.0,236.3,236.5,236.14,236.5,3893.0
2020-12-23 12:50:00,236.48,236.65,236.22,236.54,3878.0,236.48,236.65,236.22,236.54,3878.0
2020-12-23 13:00:00,236.56,236.61,236.22,236.41,7198.0,236.56,236.61,236.22,236.41,7198.0
2020-12-23 13:10:00,236.3,236.86,236.25,236.7,7337.0,236.3,236.86,236.25,236.7,7337.0
2020-12-23 13:20:00,236.72,236.84,236.49,236.63,11140.0,236.72,236.84,236.49,236.63,11140.0
2020-12-23 13:30:00,236.41,237.03,236.28,237.03,3525.0,236.41,237.03,236.28,237.03,3525.0
2020-12-23 13:40:00,236.95,236.95,236.67,236.83,3587.0,236.95,236.95,236.67,236.83,3587.0
2020-12-23 13:50:00,236.83,236.86,236.58,236.66,4326.0,236.83,236.86,236.58,236.66,4326.0
2020-12-23 14:00:00,236.63,236.81,236.57,236.75,4475.0,236.63,236.81,236.57,236.75,4475.0
2020-12-23 14:10:00,236.77,236.79,236.61,236.79,5136.0,236.77,236.79,236.61,236.79,5136.0
2020-12-23 14:20:00,236.81,236.81,236.52,236.57,5504.0,236.81,236.81,236.52,236.57,5504.0
2020-12-23 14:30:00,236.56,236.76,236.56,236.63,5112.0,236.56,236.76,236.56,236.63,5112.0
2020-12-23 14:40:00,236.62,236.84,236.62,236.69,6017.0,236.62,236.84,236.62,236.69,6017.0
2020-12-23 14:50:00,236.65,236.9,236.65,236.88,13787.0,236.65,236.9,236.65,236.88,13787.0
2020-12-23 15:00:00,236.85,236.85,236.64,236.71,4004.0,236.85,236.85,236.64,236.71,4004.0
2020-12-23 15:10:00,236.74,237.21,236.73,236.93,11150.0,236.74,237.21,236.73,236.93,11150.0
2020-12-23 15:20:00,237.05,237.1,236.93,237.0,5581.0,237.05,237.1,236.93,237.0,5581.0
2020-12-23 15:30:00,236.97,237.05,236.83,236.95,9852.0,236.97,237.05,236.83,236.95,9852.0
2020-12-23 15:40:00,236.95,237.17,236.8,237.1,15496.0,236.95,237.17,236.8,237.1,15496.0
2020-12-23 15:50:00,236.92,236.98,235.84,235.84,79550.0,236.92,236.98,235.84,235.84,79550.0
2020-12-24 09:30:00,237.17,237.5,236.23,236.98,16030.0,237.17,237.5,236.23,236.98,16030.0
2020-12-24 09:40:00,237.03,237.17,236.34,236.87,6149.0,237.03,237.17,236.34,236.87,6149.0
2020-12-24 09:50:00,236.85,237.16,236.21,236.74,12019.0,236.85,237.16,236.21,236.74,12019.0
2020-12-24 10:00:00,237.0,237.35,236.54,237.05,12796.0,237.0,237.35,236.54,237.05,12796.0
2020-12-24 10:10:00,237.0,237.05,236.13,236.44,7845.0,237.0,237.05,236.13,236.44,7845.0
2020-12-24 10:20:00,236.23,236.45,235.86,236.0,11300.0,236.23,236.45,235.86,236.0,11300.0
2020-12-24 10:30:00,236.0,236.04,235.41,235.5,15055.0,236.0,236.04,235.41,235.5,15055.0
2020-12-24 10:40:00,235.45,235.63,234.76,234.8,9918.0,235.45,235.63,234.76,234.8,9918.0
2020-12-24 10:50:00,234.88,234.96,234.07,234.2,5123.0,234.88,234.96,234.07,234.2,5123.0
2020-12-24 11:00:00,234.22,234.69,234.22,234.47,10895.0,234.22,234.69,234.22,234.47,10895.0
2020-12-24 11:10:00,234.56,234.57,234.08,234.18,6936.0,234.56,234.57,234.08,234.18,6936.0
2020-12-24 11:20:00,234.3,234.38,233.88,233.88,7841.0,234.3,234.38,233.88,233.88,7841.0
2020-12-24 11:30:00,234.11,234.15,233.74,233.99,8651.0,234.11,234.15,233.74,233.99,8651.0
2020-12-24 11:40:00,233.96,233.97,233.48,233.59,6601.0,233.96,233.97,233.48,233.59,6601.0
2020-12-24 11:50:00,233.63,233.89,233.55,233.55,3803.0,233.63,233.89,233.55,233.55,3803.0
2020-12-24 12:00:00,233.7,234.51,233.68,234.09,12543.0,233.7,234.51,233.68,234.09,12543.0
2020-12-24 12:10:00,234.24,234.37,233.84,234.02,12507.0,234.24,234.37,233.84,234.02,12507.0
2020-12-24 12:20:00,233.92,234.32,233.65,234.32,8607.0,233.92,234.32,233.65,234.32,8607.0
2020-12-24 12:30:00,234.34,234.34,233.87,233.96,5160.0,234.34,234.34,233.87,233.96,5160.0
2020-12-24 12:40:00,233.75,234.13,233.7,234.11,9099.0,233.75,234.13,233.7,234.11,9099.0
2020-12-24 12:50:00,234.13,234.46,233.77,234.32,45568.0,234.13,234.46,233.77,234.32,45568.0
2020-12-28 09:30:00,235.6,236.48,234.52,235.05,27840.0,235.6,236.48,234.52,235.05,27840.0
2020-12-28 09:40:00,235.25,235.33,234.2,234.51,15017.0,235.25,235.33,234.2,234.51,15017.0
2020-12-28 09:50:00,234.77,234.98,234.28,234.65,11949.0,234.77,234.98,234.28,234.65,11949.0
2020-12-28 10:00:00,234.78,235.13,234.39,234.7,12424.0,234.78,235.13,234.39,234.7,12424.0
2020-12-28 10:10:00,234.51,235.75,234.47,235.64,18309.0,234.51,235.75,234.47,235.64,18309.0
2020-12-28 10:20:00,235.49,236.13,235.44,235.84,10032.0,235.49,236.13,235.44,235.84,10032.0
2020-12-28 10:30:00,235.86,236.31,235.48,235.85,14359.0,235.86,236.31,235.48,235.85,14359.0
2020-12-28 10:40:00,235.74,236.28,235.73,236.19,12343.0,235.74,236.28,235.73,236.19,12343.0
2020-12-28 10:50:00,236.1,236.33,235.95,236.07,16359.0,236.1,236.33,235.95,236.07,16359.0
2020-12-28 11:00:00,235.98,236.27,235.01,235.09,13406.0,235.98,236.27,235.01,235.09,13406.0
2020-12-28 11:10:00,235.15,235.36,234.74,234.74,13287.0,235.15,235.36,234.74,234.74,13287.0
2020-12-28 11:20:00,234.81,235.15,234.6,235.01,15833.0,234.81,235.15,234.6,235.01,15833.0
2020-12-28 11:30:00,235.14,235.14,234.53,235.04,20135.0,235.14,235.14,234.53,235.04,20135.0
2020-12-28 11:40:00,235.02,235.6,234.78,235.44,7898.0,235.02,235.6,234.78,235.44,7898.0
2020-12-28 11:50:00,235.43,235.84,235.16,235.4,7441.0,235.43,235.84,235.16,235.4,7441.0
2020-12-28 12:00:00,235.5,235.58,235.01,235.24,10359.0,235.5,235.58,235.01,235.24,10359.0
2020-12-28 12:10:00,235.25,235.38,235.0,235.08,5803.0,235.25,235.38,235.0,235.08,5803.0
2020-12-28 12:20:00,235.16,235.47,235.1,235.37,5342.0,235.16,235.47,235.1,235.37,5342.0
2020-12-28 12:30:00,235.48,235.5,234.83,234.83,5337.0,235.48,235.5,234.83,234.83,5337.0
2020-12-28 12:40:00,234.93,235.09,234.61,234.69,6313.0,234.93,235.09,234.61,234.69,6313.0
2020-12-28 12:50:00,234.69,234.71,234.14,234.15,6817.0,234.69,234.71,234.14,234.15,6817.0
2020-12-28 13:00:00,234.17,234.19,233.65,233.86,10624.0,234.17,234.19,233.65,233.86,10624.0
2020-12-28 13:10:00,233.88,234.01,233.6,233.71,8668.0,233.88,234.01,233.6,233.71,8668.0
2020-12-28 13:20:00,233.59,233.82,233.4,233.46,11361.0,233.59,233.82,233.4,233.46,11361.0
2020-12-28 13:30:00,233.42,233.42,233.0,233.0,11226.0,233.42,233.42,233.0,233.0,11226.0
2020-12-28 13:40:00,232.92,233.09,232.71,232.72,13299.0,232.92,233.09,232.71,232.72,13299.0
2020-12-28 13:50:00,232.74,233.05,232.72,232.81,8932.0,232.74,233.05,232.72,232.81,8932.0
2020-12-28 14:00:00,232.67,232.93,232.62,232.78,8725.0,232.67,232.93,232.62,232.78,8725.0
2020-12-28 14:10:00,232.65,232.89,232.62,232.75,7560.0,232.65,232.89,232.62,232.75,7560.0
2020-12-28 14:20:00,232.8,233.09,232.67,232.78,6620.0,232.8,233.09,232.67,232.78,6620.0
2020-12-28 14:30:00,232.84,232.9,232.58,232.85,4902.0,232.84,232.9,232.58,232.85,4902.0
2020-12-28 14:40:00,232.93,233.01,232.62,232.93,6851.0,232.93,233.01,232.62,232.93,6851.0
2020-12-28 14:50:00,232.91,233.19,232.77,232.8,13396.0,232.91,233.19,232.77,232.8,13396.0
2020-12-28 15:00:00,232.89,232.96,232.56,232.56,5598.0,232.89,232.96,232.56,232.56,5598.0
2020-12-28 15:10:00,232.51,232.9,232.39,232.69,24625.0,232.51,232.9,232.39,232.69,24625.0
2020-12-28 15:20:00,232.75,232.77,232.28,232.41,9000.0,232.75,232.77,232.28,232.41,9000.0
2020-12-28 15:30:00,232.45,232.99,232.37,232.38,25313.0,232.45,232.99,232.37,232.38,25313.0
2020-12-28 15:40:00,232.3,232.79,232.2,232.65,20238.0,232.3,232.79,232.2,232.65,20238.0
2020-12-28 15:50:00,232.75,232.8,232.23,232.55,45021.0,232.75,232.8,232.23,232.55,45021.0
2020-12-29 09:30:00,233.94,235.05,233.45,234.24,24112.0,233.94,235.05,233.45,234.24,24112.0
2020-12-29 09:40:00,234.37,235.0,233.75,234.93,15301.0,234.37,235.0,233.75,234.93,15301.0
2020-12-29 09:50:00,234.72,235.33,234.21,234.6,17412.0,234.72,235.33,234.21,234.6,17412.0
2020-12-29 10:00:00,234.46,234.59,233.89,234.28,17786.0,234.46,234.59,233.89,234.28,17786.0
2020-12-29 10:10:00,234.18,235.0,234.18,234.68,18248.0,234.18,235.0,234.18,234.68,18248.0
2020-12-29 10:20:00,234.89,235.52,234.82,235.48,14817.0,234.89,235.52,234.82,235.48,14817.0
2020-12-29 10:30:00,235.56,236.32,235.34,236.23,11570.0,235.56,236.32,235.34,236.23,11570.0
2020-12-29 10:40:00,236.13,236.56,235.75,235.97,11094.0,236.13,236.56,235.75,235.97,11094.0
2020-12-29 10:50:00,236.08,236.08,235.3,235.31,5013.0,236.08,236.08,235.3,235.31,5013.0
2020-12-29 11:00:00,235.13,235.23,234.35,234.81,7546.0,235.13,235.23,234.35,234.81,7546.0
2020-12-29 11:10:00,234.69,234.88,234.4,234.7,6405.0,234.69,234.88,234.4,234.7,6405.0
2020-12-29 11:20:00,234.79,235.41,234.49,234.49,7627.0,234.79,235.41,234.49,234.49,7627.0
2020-12-29 11:30:00,234.58,234.95,234.19,234.25,4609.0,234.58,234.95,234.19,234.25,4609.0
2020-12-29 11:40:00,234.16,234.88,234.01,234.71,5414.0,234.16,234.88,234.01,234.71,5414.0
2020-12-29 11:50:00,234.63,234.69,234.07,234.69,6416.0,234.63,234.69,234.07,234.69,6416.0
2020-12-29 12:00:00,234.66,234.77,234.06,234.64,5431.0,234.66,234.77,234.06,234.64,5431.0
2020-12-29 12:10:00,234.56,234.7,234.21,234.26,3310.0,234.56,234.7,234.21,234.26,3310.0
2020-12-29 12:20:00,234.18,234.18,233.71,233.8,7849.0,234.18,234.18,233.71,233.8,7849.0
2020-12-29 12:30:00,233.6,233.7,233.25,233.65,3483.0,233.6,233.7,233.25,233.65,3483.0
2020-12-29 12:40:00,233.71,233.71,233.31,233.33,2221.0,233.71,233.71,233.31,233.33,2221.0
2020-12-29 12:50:00,233.46,234.0,233.4,234.0,3272.0,233.46,234.0,233.4,234.0,3272.0
2020-12-29 13:00:00,233.85,233.85,233.56,233.77,2946.0,233.85,233.85,233.56,233.77,2946.0
2020-12-29 13:10:00,233.72,234.22,233.54,234.22,2888.0,233.72,234.22,233.54,234.22,2888.0
2020-12-29 13:20:00,234.0,234.34,233.98,234.16,4979.0,234.0,234.34,233.98,234.16,4979.0
2020-12-29 13:30:00,234.21,234.32,234.13,234.13,3854.0,234.21,234.32,234.13,234.13,3854.0
2020-12-29 13:40:00,233.91,234.08,233.72,234.05,9118.0,233.91,234.08,233.72,234.05,9118.0
2020-12-29 13:50:00,234.0,234.01,233.36,233.52,5062.0,234.0,234.01,233.36,233.52,5062.0
2020-12-29 14:00:00,233.43,233.7,233.4,233.69,2141.0,233.43,233.7,233.4,233.69,2141.0
2020-12-29 14:10:00,233.7,233.84,233.45,233.46,4128.0,233.7,233.84,233.45,233.46,4128.0
2020-12-29 14:20:00,233.29,233.46,233.07,233.46,9185.0,233.29,233.46,233.07,233.46,9185.0
2020-12-29 14:30:00,233.23,233.42,233.13,233.34,3547.0,233.23,233.42,233.13,233.34,3547.0
2020-12-29 14:40:00,233.32,233.39,232.96,232.97,14154.0,233.32,233.39,232.96,232.97,14154.0
2020-12-29 14:50:00,233.06,233.5,233.06,233.21,5523.0,233.06,233.5,233.06,233.21,5523.0
2020-12-29 15:00:00,233.27,233.55,233.03,233.06,6072.0,233.27,233.55,233.03,233.06,6072.0
2020-12-29 15:10:00,233.09,233.38,233.03,233.31,5754.0,233.09,233.38,233.03,233.31,5754.0
2020-12-29 15:20:00,233.26,233.89,233.25,233.81,7111.0,233.26,233.89,233.25,233.81,7111.0
2020-12-29 15:30:00,233.81,233.9,233.63,233.81,5807.0,233.81,233.9,233.63,233.81,5807.0
2020-12-29 15:40:00,233.75,234.04,233.53,233.56,14377.0,233.75,234.04,233.53,233.56,14377.0
2020-12-29 15:50:00,233.62,233.81,233.37,233.6,26967.0,233.62,233.81,233.37,233.6,26967.0
2020-12-30 09:30:00,234.97,236.86,234.8,235.59,27559.0,234.97,236.86,234.8,235.59,27559.0
2020-12-30 09:40:00,235.78,236.55,235.37,236.31,11582.0,235.78,236.55,235.37,236.31,11582.0
2020-12-30 09:50:00,236.31,236.31,235.31,236.02,10057.0,236.31,236.31,235.31,236.02,10057.0
2020-12-30 10:00:00,236.17,236.29,234.89,235.81,10286.0,236.17,236.29,234.89,235.81,10286.0
2020-12-30 10:10:00,235.87,236.36,235.8,236.33,7111.0,235.87,236.36,235.8,236.33,7111.0
2020-12-30 10:20:00,236.22,237.01,236.2,236.91,16474.0,236.22,237.01,236.2,236.91,16474.0
2020-12-30 10:30:00,236.7,236.82,235.51,235.56,9412.0,236.7,236.82,235.51,235.56,9412.0
2020-12-30 10:40:00,235.57,236.29,235.53,236.02,8880.0,235.57,236.29,235.53,236.02,8880.0
2020-12-30 10:50:00,236.01,236.4,235.68,235.9,5382.0,236.01,236.4,235.68,235.9,5382.0
2020-12-30 11:00:00,235.97,236.03,235.55,235.7,3648.0,235.97,236.03,235.55,235.7,3648.0
2020-12-30 11:10:00,235.62,235.66,235.13,235.18,4098.0,235.62,235.66,235.13,235.18,4098.0
2020-12-30 11:20:00,235.19,235.27,234.25,234.32,6763.0,235.19,235.27,234.25,234.32,6763.0
2020-12-30 11:30:00,234.44,234.5,234.03,234.11,8543.0,234.44,234.5,234.03,234.11,8543.0
2020-12-30 11:40:00,234.11,234.11,233.64,233.77,9324.0,234.11,234.11,233.64,233.77,9324.0
2020-12-30 11:50:00,233.72,233.8,233.41,233.42,3675.0,233.72,233.8,233.41,233.42,3675.0
2020-12-30 12:00:00,233.52,233.58,233.27,233.29,5259.0,233.52,233.58,233.27,233.29,5259.0
2020-12-30 12:10:00,233.27,233.37,233.03,233.3,11345.0,233.27,233.37,233.03,233.3,11345.0
2020-12-30 12:20:00,233.35,233.53,233.24,233.27,7592.0,233.35,233.53,233.24,233.27,7592.0
2020-12-30 12:30:00,233.3,233.51,233.19,233.28,4610.0,233.3,233.51,233.19,233.28,4610.0
2020-12-30 12:40:00,233.2,233.26,232.75,233.02,7056.0,233.2,233.26,232.75,233.02,7056.0
2020-12-30 12:50:00,233.01,233.12,232.84,233.02,6403.0,233.01,233.12,232.84,233.02,6403.0
2020-12-30 13:00:00,233.03,233.32,233.02,233.06,4281.0,233.03,233.32,233.02,233.06,4281.0
2020-12-30 13:10:00,233.14,233.26,233.04,233.15,5556.0,233.14,233.26,233.04,233.15,5556.0
2020-12-30 13:20:00,233.13,233.13,232.22,232.31,10305.0,233.13,233.13,232.22,232.31,10305.0
2020-12-30 13:30:00,232.27,232.66,232.15,232.21,24681.0,232.27,232.66,232.15,232.21,24681.0
2020-12-30 13:40:00,232.21,232.41,232.07,232.41,16140.0,232.21,232.41,232.07,232.41,16140.0
2020-12-30 13:50:00,232.44,233.28,232.41,232.87,14827.0,232.44,233.28,232.41,232.87,14827.0
2020-12-30 14:00:00,232.93,232.99,232.53,232.67,5711.0,232.93,232.99,232.53,232.67,5711.0
2020-12-30 14:10:00,232.67,232.86,232.26,232.5,16618.0,232.67,232.86,232.26,232.5,16618.0
2020-12-30 14:20:00,232.51,232.93,232.43,232.81,8322.0,232.51,232.93,232.43,232.81,8322.0
2020-12-30 14:30:00,232.92,232.92,232.7,232.77,10759.0,232.92,232.92,232.7,232.77,10759.0
2020-12-30 14:40:00,232.64,233.08,232.44,233.07,8192.0,232.64,233.08,232.44,233.07,8192.0
2020-12-30 14:50:00,233.06,233.25,232.87,232.92,11592.0,233.06,233.25,232.87,232.92,11592.0
2020-12-30 15:00:00,232.84,232.99,232.72,232.92,8267.0,232.84,232.99,232.72,232.92,8267.0
2020-12-30 15:10:00,232.9,232.94,232.5,232.72,8331.0,232.9,232.94,232.5,232.72,8331.0
2020-12-30 15:20:00,232.69,232.93,232.53,232.68,11414.0,232.69,232.93,232.53,232.68,11414.0
2020-12-30 15:30:00,232.72,232.88,232.39,232.81,14780.0,232.72,232.88,232.39,232.81,14780.0
2020-12-30 15:40:00,232.76,233.24,232.39,232.39,22782.0,232.76,233.24,232.39,232.39,22782.0
2020-12-30 15:50:00,232.49,233.0,232.39,232.72,64152.0,232.49,233.0,232.39,232.72,64152.0
2020-12-31 09:30:00,232.35,233.27,230.78,231.08,12666.0,232.35,233.27,230.78,231.08,12666.0
2020-12-31 09:40:00,230.97,231.34,230.36,230.47,8806.0,230.97,231.34,230.36,230.47,8806.0
2020-12-31 09:50:00,230.65,231.02,230.32,230.55,11167.0,230.65,231.02,230.32,230.55,11167.0
2020-12-31 10:00:00,230.69,231.03,230.42,230.78,5583.0,230.69,231.03,230.42,230.78,5583.0
2020-12-31 10:10:00,230.92,231.26,230.66,230.68,4577.0,230.92,231.26,230.66,230.68,4577.0
2020-12-31 10:20:00,230.72,231.18,230.6,231.04,15088.0,230.72,231.18,230.6,231.04,15088.0
2020-12-31 10:30:00,231.16,231.41,230.7,230.99,3624.0,231.16,231.41,230.7,230.99,3624.0
2020-12-31 10:40:00,230.96,231.1,230.71,230.77,3292.0,230.96,231.1,230.71,230.77,3292.0
2020-12-31 10:50:00,230.54,230.93,230.54,230.86,5906.0,230.54,230.93,230.54,230.86,5906.0
2020-12-31 11:00:00,231.0,231.13,230.78,231.13,3643.0,231.0,231.13,230.78,231.13,3643.0
2020-12-31 11:10:00,231.01,231.51,230.97,231.37,6436.0,231.01,231.51,230.97,231.37,6436.0
2020-12-31 11:20:00,231.3,231.47,231.05,231.11,4749.0,231.3,231.47,231.05,231.11,4749.0
2020-12-31 11:30:00,231.17,231.42,231.05,231.31,4179.0,231.17,231.42,231.05,231.31,4179.0
2020-12-31 11:40:00,231.28,231.38,231.03,231.15,6756.0,231.28,231.38,231.03,231.15,6756.0
2020-12-31 11:50:00,231.16,231.54,231.05,231.31,6627.0,231.16,231.54,231.05,231.31,6627.0
2020-12-31 12:00:00,231.39,232.2,231.38,231.96,8854.0,231.39,232.2,231.38,231.96,8854.0
2020-12-31 12:10:00,231.89,232.23,231.75,232.23,4733.0,231.89,232.23,231.75,232.23,4733.0
2020-12-31 12:20:00,232.13,232.2,231.69,231.69,8043.0,232.13,232.2,231.69,231.69,8043.0
2020-12-31 12:30:00,231.8,231.94,231.36,231.6,8128.0,231.8,231.94,231.36,231.6,8128.0
2020-12-31 12:40:00,231.56,231.92,231.5,231.92,5200.0,231.56,231.92,231.5,231.92,5200.0
2020-12-31 12:50:00,231.79,231.93,231.56,231.86,3869.0,231.79,231.93,231.56,231.86,3869.0
2020-12-31 13:00:00,231.61,231.86,231.56,231.57,2772.0,231.61,231.86,231.56,231.57,2772.0
2020-12-31 13:10:00,231.61,231.87,231.61,231.72,3316.0,231.61,231.87,231.61,231.72,3316.0
2020-12-31 13:20:00,231.8,231.93,231.67,231.79,4254.0,231.8,231.93,231.67,231.79,4254.0
2020-12-31 13:30:00,231.66,231.98,231.57,231.73,4563.0,231.66,231.98,231.57,231.73,4563.0
2020-12-31 13:40:00,231.67,231.89,231.51,231.78,8874.0,231.67,231.89,231.51,231.78,8874.0
2020-12-31 13:50:00,231.91,232.73,231.84,232.73,11114.0,231.91,232.73,231.84,232.73,11114.0
2020-12-31 14:00:00,232.75,232.9,232.37,232.9,7256.0,232.75,232.9,232.37,232.9,7256.0
2020-12-31 14:10:00,232.77,233.76,232.67,233.63,10997.0,232.77,233.76,232.67,233.63,10997.0
2020-12-31 14:20:00,233.67,233.81,233.38,233.64,8423.0,233.67,233.81,233.38,233.64,8423.0
2020-12-31 14:30:00,233.68,233.99,233.63,233.69,7570.0,233.68,233.99,233.63,233.69,7570.0
2020-12-31 14:40:00,233.87,233.91,233.6,233.89,6175.0,233.87,233.91,233.6,233.89,6175.0
2020-12-31 14:50:00,233.91,234.14,233.59,233.64,16246.0,233.91,234.14,233.59,233.64,16246.0
2020-12-31 15:00:00,233.74,234.1,233.57,233.79,8279.0,233.74,234.1,233.57,233.79,8279.0
2020-12-31 15:10:00,233.9,234.49,233.75,234.0,9533.0,233.9,234.49,233.75,234.0,9533.0
2020-12-31 15:20:00,233.89,234.05,233.75,233.96,19130.0,233.89,234.05,233.75,233.96,19130.0
2020-12-31 15:30:00,234.04,234.72,233.93,234.7,16667.0,234.04,234.72,233.93,234.7,16667.0
2020-12-31 15:40:00,234.65,236.11,234.45,235.9,66302.0,234.65,236.11,234.45,235.9,66302.0
2020-12-31 15:50:00,235.99,237.5,235.97,236.09,172626.0,235.99,237.5,235.97,236.09,172626.0
2021-01-04 09:30:00,237.77,238.08,233.6,233.91,53839.0,237.77,238.08,233.6,233.91,53839.0
2021-01-04 09:40:00,233.81,234.47,233.26,234.26,26339.0,233.81,234.47,233.26,234.26,26339.0
2021-01-04 09:50:00,234.29,234.84,234.0,234.36,17861.0,234.29,234.84,234.0,234.36,17861.0
2021-01-04 10:00:00,234.61,234.8,232.85,232.85,23370.0,234.61,234.8,232.85,232.85,23370.0
2021-01-04 10:10:00,232.73,233.1,231.66,231.78,30681.0,232.73,233.1,231.66,231.78,30681.0
2021-01-04 10:20:00,231.69,232.12,231.5,231.71,96710.0,231.69,232.12,231.5,231.71,96710.0
2021-01-04 10:30:00,231.64,231.75,230.89,231.3,26304.0,231.64,231.75,230.89,231.3,26304.0
2021-01-04 10:40:00,231.3,231.3,230.21,230.23,29364.0,231.3,231.3,230.21,230.23,29364.0
2021-01-04 10:50:00,230.24,230.36,229.23,229.69,32978.0,230.24,230.36,229.23,229.69,32978.0
2021-01-04 11:00:00,229.92,230.45,229.06,229.34,17998.0,229.92,230.45,229.06,229.34,17998.0
2021-01-04 11:10:00,229.29,230.07,229.15,229.72,22257.0,229.29,230.07,229.15,229.72,22257.0
2021-01-04 11:20:00,229.9,230.16,229.53,229.82,13689.0,229.9,230.16,229.53,229.82,13689.0
2021-01-04 11:30:00,229.82,230.03,229.29,229.67,20594.0,229.82,230.03,229.29,229.67,20594.0
2021-01-04 11:40:00,229.53,229.53,229.05,229.1,15068.0,229.53,229.53,229.05,229.1,15068.0
2021-01-04 11:50:00,229.07,229.29,228.02,228.03,19346.0,229.07,229.29,228.02,228.03,19346.0
2021-01-04 12:00:00,228.03,228.3,226.67,226.82,21015.0,228.03,228.3,226.67,226.82,21015.0
2021-01-04 12:10:00,226.84,227.82,226.27,227.82,88178.0,226.84,227.82,226.27,227.82,88178.0
2021-01-04 12:20:00,227.74,227.74,226.92,227.63,16101.0,227.74,227.74,226.92,227.63,16101.0
2021-01-04 12:30:00,227.64,227.77,227.05,227.42,21047.0,227.64,227.77,227.05,227.42,21047.0
2021-01-04 12:40:00,227.29,227.39,226.76,226.77,13309.0,227.29,227.39,226.76,226.77,13309.0
2021-01-04 12:50:00,226.89,228.06,226.83,227.9,10119.0,226.89,228.06,226.83,227.9,10119.0
2021-01-04 13:00:00,227.89,228.39,227.81,228.24,12832.0,227.89,228.39,227.81,228.24,12832.0
2021-01-04 13:10:00,228.3,229.2,228.22,229.0,43567.0,228.3,229.2,228.22,229.0,43567.0
2021-01-04 13:20:00,229.0,229.27,228.85,229.06,11430.0,229.0,229.27,228.85,229.06,11430.0
2021-01-04 13:30:00,229.06,229.63,228.94,229.48,21185.0,229.06,229.63,228.94,229.48,21185.0
2021-01-04 13:40:00,229.5,229.7,228.76,228.8,24114.0,229.5,229.7,228.76,228.8,24114.0
2021-01-04 13:50:00,228.91,228.91,228.45,228.74,16316.0,228.91,228.91,228.45,228.74,16316.0
2021-01-04 14:00:00,228.7,228.76,228.44,228.44,9315.0,228.7,228.76,228.44,228.44,9315.0
2021-01-04 14:10:00,228.42,228.73,227.85,228.7,15779.0,228.42,228.73,227.85,228.7,15779.0
2021-01-04 14:20:00,228.68,229.44,228.52,229.44,70198.0,228.68,229.44,228.52,229.44,70198.0
2021-01-04 14:30:00,229.45,229.65,229.22,229.3,11171.0,229.45,229.65,229.22,229.3,11171.0
2021-01-04 14:40:00,229.31,229.4,228.92,229.09,9582.0,229.31,229.4,228.92,229.09,9582.0
2021-01-04 14:50:00,229.04,229.39,228.75,229.18,21983.0,229.04,229.39,228.75,229.18,21983.0
2021-01-04 15:00:00,229.18,229.7,228.68,229.06,45220.0,229.18,229.7,228.68,229.06,45220.0
2021-01-04 15:10:00,229.09,229.18,228.3,228.48,25528.0,229.09,229.18,228.3,228.48,25528.0
2021-01-04 15:20:00,228.32,228.68,228.32,228.62,25839.0,228.32,228.68,228.32,228.62,25839.0
2021-01-04 15:30:00,228.64,229.03,228.4,229.03,43718.0,228.64,229.03,228.4,229.03,43718.0
2021-01-04 15:40:00,229.02,229.25,228.81,229.07,77230.0,229.02,229.25,228.81,229.07,77230.0
2021-01-04 15:50:00,229.22,229.87,229.07,229.66,103975.0,229.22,229.87,229.07,229.66,103975.0
2021-01-05 09:30:00,228.84,229.92,227.08,228.1,42517.0,228.84,229.92,227.08,228.1,42517.0
2021-01-05 09:40:00,228.54,228.54,227.04,227.37,15078.0,228.54,228.54,227.04,227.37,15078.0
2021-01-05 09:50:00,227.26,228.0,226.5,226.5,43918.0,227.26,228.0,226.5,226.5,43918.0
2021-01-05 10:00:00,226.86,227.72,226.2,227.19,58703.0,226.86,227.72,226.2,227.19,58703.0
2021-01-05 10:10:00,227.31,227.46,225.25,225.39,28241.0,227.31,227.46,225.25,225.39,28241.0
2021-01-05 10:20:00,225.42,227.33,225.09,227.01,36200.0,225.42,227.33,225.09,227.01,36200.0
2021-01-05 10:30:00,226.93,226.93,226.11,226.6,20457.0,226.93,226.93,226.11,226.6,20457.0
2021-01-05 10:40:00,226.83,226.87,226.18,226.18,18022.0,226.83,226.87,226.18,226.18,18022.0
2021-01-05 10:50:00,226.28,226.29,225.51,225.51,14608.0,226.28,226.29,225.51,225.51,14608.0
2021-01-05 11:00:00,225.64,226.23,225.44,225.72,23352.0,225.64,226.23,225.44,225.72,23352.0
2021-01-05 11:10:00,225.86,226.11,225.14,225.27,21371.0,225.86,226.11,225.14,225.27,21371.0
2021-01-05 11:20:00,225.31,226.13,225.31,226.13,15006.0,225.31,226.13,225.31,226.13,15006.0
2021-01-05 11:30:00,226.06,226.92,226.06,226.77,13268.0,226.06,226.92,226.06,226.77,13268.0
2021-01-05 11:40:00,226.75,227.02,226.58,226.8,7033.0,226.75,227.02,226.58,226.8,7033.0
2021-01-05 11:50:00,226.8,226.89,226.38,226.51,7154.0,226.8,226.89,226.38,226.51,7154.0
2021-01-05 12:00:00,226.46,226.84,226.35,226.62,5693.0,226.46,226.84,226.35,226.62,5693.0
2021-01-05 12:10:00,226.67,227.2,226.59,226.96,36431.0,226.67,227.2,226.59,226.96,36431.0
2021-01-05 12:20:00,227.1,227.25,226.83,226.95,9331.0,227.1,227.25,226.83,226.95,9331.0
2021-01-05 12:30:00,227.01,227.56,226.96,227.55,6616.0,227.01,227.56,226.96,227.55,6616.0
2021-01-05 12:40:00,227.49,227.56,227.21,227.42,9028.0,227.49,227.56,227.21,227.42,9028.0
2021-01-05 12:50:00,227.27,227.82,227.19,227.78,8799.0,227.27,227.82,227.19,227.78,8799.0
2021-01-05 13:00:00,227.77,227.91,227.39,227.55,10956.0,227.77,227.91,227.39,227.55,10956.0
2021-01-05 13:10:00,227.55,227.65,227.17,227.24,12871.0,227.55,227.65,227.17,227.24,12871.0
2021-01-05 13:20:00,227.27,227.28,226.81,226.89,7752.0,227.27,227.28,226.81,226.89,7752.0
2021-01-05 13:30:00,226.89,227.13,226.79,227.06,9831.0,226.89,227.13,226.79,227.06,9831.0
2021-01-05 13:40:00,227.06,227.27,226.86,227.07,13654.0,227.06,227.27,226.86,227.07,13654.0
2021-01-05 13:50:00,227.05,227.09,226.44,226.59,16546.0,227.05,227.09,226.44,226.59,16546.0
2021-01-05 14:00:00,226.63,227.84,226.56,227.51,146518.0,226.63,227.84,226.56,227.51,146518.0
2021-01-05 14:10:00,227.58,229.06,227.51,228.65,43287.0,227.58,229.06,227.51,228.65,43287.0
2021-01-05 14:20:00,228.73,228.95,228.33,228.66,17849.0,228.73,228.95,228.33,228.66,17849.0
2021-01-05 14:30:00,228.72,229.2,228.65,229.1,22540.0,228.72,229.2,228.65,229.1,22540.0
2021-01-05 14:40:00,229.11,229.31,228.72,228.92,19627.0,229.11,229.31,228.72,228.92,19627.0
2021-01-05 14:50:00,229.0,229.25,228.92,228.97,11554.0,229.0,229.25,228.92,228.97,11554.0
2021-01-05 15:00:00,228.97,229.69,228.97,229.54,24175.0,228.97,229.69,228.97,229.54,24175.0
2021-01-05 15:10:00,229.56,229.57,228.8,228.94,17347.0,229.56,229.57,228.8,228.94,17347.0
2021-01-05 15:20:00,228.87,228.87,228.26,228.43,16299.0,228.87,228.87,228.26,228.43,16299.0
2021-01-05 15:30:00,228.42,229.17,228.23,228.64,22823.0,228.42,229.17,228.23,228.64,22823.0
2021-01-05 15:40:00,228.58,229.06,228.58,228.94,36083.0,228.58,229.06,228.58,228.94,36083.0
2021-01-05 15:50:00,229.0,229.0,228.38,228.59,83248.0,229.0,229.0,228.38,228.59,83248.0
2021-01-06 09:30:00,225.1,225.43,222.31,224.13,97956.0,225.1,225.43,222.31,224.13,97956.0
2021-01-06 09:40:00,224.0,224.24,222.7,223.32,72990.0,224.0,224.24,222.7,223.32,72990.0
2021-01-06 09:50:00,223.32,224.07,223.02,223.83,29626.0,223.32,224.07,223.02,223.83,29626.0
2021-01-06 10:00:00,224.08,224.7,223.09,224.7,27050.0,224.08,224.7,223.09,224.7,27050.0
2021-01-06 10:10:00,224.64,224.9,223.44,223.78,43843.0,224.64,224.9,223.44,223.78,43843.0
2021-01-06 10:20:00,223.71,224.36,223.63,224.09,26828.0,223.71,224.36,223.63,224.09,26828.0
2021-01-06 10:30:00,224.05,224.6,223.5,223.55,20706.0,224.05,224.6,223.5,223.55,20706.0
2021-01-06 10:40:00,223.53,225.75,223.53,225.65,53872.0,223.53,225.75,223.53,225.65,53872.0
2021-01-06 10:50:00,225.55,225.87,224.9,225.34,29654.0,225.55,225.87,224.9,225.34,29654.0
2021-01-06 11:00:00,225.4,226.75,225.29,226.67,28168.0,225.4,226.75,225.29,226.67,28168.0
2021-01-06 11:10:00,226.68,226.88,226.25,226.62,16393.0,226.68,226.88,226.25,226.62,16393.0
2021-01-06 11:20:00,226.76,226.8,226.47,226.65,26082.0,226.76,226.8,226.47,226.65,26082.0
2021-01-06 11:30:00,226.7,227.51,226.66,226.69,24655.0,226.7,227.51,226.66,226.69,24655.0
2021-01-06 11:40:00,226.82,226.87,225.66,225.85,22922.0,226.82,226.87,225.66,225.85,22922.0
2021-01-06 11:50:00,226.0,226.09,225.62,225.75,10346.0,226.0,226.09,225.62,225.75,10346.0
2021-01-06 12:00:00,225.82,226.0,225.46,225.57,17026.0,225.82,226.0,225.46,225.57,17026.0
2021-01-06 12:10:00,225.62,225.74,225.33,225.42,12549.0,225.62,225.74,225.33,225.42,12549.0
2021-01-06 12:20:00,225.42,225.49,224.93,225.32,14586.0,225.42,225.49,224.93,225.32,14586.0
2021-01-06 12:30:00,225.25,225.77,225.19,225.2,12348.0,225.25,225.77,225.19,225.2,12348.0
2021-01-06 12:40:00,225.28,225.73,225.23,225.5,10029.0,225.28,225.73,225.23,225.5,10029.0
2021-01-06 12:50:00,225.48,225.76,225.33,225.36,14038.0,225.48,225.76,225.33,225.36,14038.0
2021-01-06 13:00:00,225.39,225.61,224.76,225.13,15329.0,225.39,225.61,224.76,225.13,15329.0
2021-01-06 13:10:00,225.13,225.75,225.13,225.22,14518.0,225.13,225.75,225.13,225.22,14518.0
2021-01-06 13:20:00,225.29,226.22,225.24,226.09,18715.0,225.29,226.22,225.24,226.09,18715.0
2021-01-06 13:30:00,226.1,226.5,226.01,226.29,29076.0,226.1,226.5,226.01,226.29,29076.0
2021-01-06 13:40:00,226.29,226.81,226.28,226.52,22988.0,226.29,226.81,226.28,226.52,22988.0
2021-01-06 13:50:00,226.52,226.61,226.08,226.09,11716.0,226.52,226.61,226.08,226.09,11716.0
2021-01-06 14:00:00,226.03,226.36,225.8,226.31,29987.0,226.03,226.36,225.8,226.31,29987.0
2021-01-06 14:10:00,226.2,226.2,224.96,225.14,20623.0,226.2,226.2,224.96,225.14,20623.0
2021-01-06 14:20:00,225.29,225.46,224.58,224.59,16924.0,225.29,225.46,224.58,224.59,16924.0
2021-01-06 14:30:00,224.58,225.45,224.58,224.79,32499.0,224.58,225.45,224.58,224.79,32499.0
2021-01-06 14:40:00,224.69,225.74,224.34,224.93,28779.0,224.69,225.74,224.34,224.93,28779.0
2021-01-06 14:50:00,224.94,225.64,224.51,225.56,29767.0,224.94,225.64,224.51,225.56,29767.0
2021-01-06 15:00:00,225.47,225.94,224.96,225.72,20435.0,225.47,225.94,224.96,225.72,20435.0
2021-01-06 15:10:00,225.86,226.88,225.81,226.88,41566.0,225.86,226.88,225.81,226.88,41566.0
2021-01-06 15:20:00,226.88,227.0,225.63,226.08,28961.0,226.88,227.0,225.63,226.08,28961.0
2021-01-06 15:30:00,226.18,226.36,225.4,225.44,250015.0,226.18,226.36,225.4,225.44,250015.0
2021-01-06 15:40:00,225.37,226.37,225.35,226.03,43117.0,225.37,226.37,225.35,226.03,43117.0
2021-01-06 15:50:00,225.83,226.82,225.67,226.74,109239.0,225.83,226.82,225.67,226.74,109239.0
2021-01-07 09:30:00,227.9,228.5,227.2,228.24,43482.0,227.9,228.5,227.2,228.24,43482.0
2021-01-07 09:40:00,228.19,228.89,227.9,228.28,35336.0,228.19,228.89,227.9,228.28,35336.0
2021-01-07 09:50:00,228.18,229.63,228.18,229.63,25622.0,228.18,229.63,228.18,229.63,25622.0
2021-01-07 10:00:00,229.66,229.9,229.23,229.88,23244.0,229.66,229.9,229.23,229.88,23244.0
2021-01-07 10:10:00,229.86,231.17,229.74,231.17,25135.0,229.86,231.17,229.74,231.17,25135.0
2021-01-07 10:20:00,231.05,231.42,230.16,230.62,15817.0,231.05,231.42,230.16,230.62,15817.0
2021-01-07 10:30:00,230.66,231.0,230.24,230.8,10123.0,230.66,231.0,230.24,230.8,10123.0
2021-01-07 10:40:00,230.7,231.2,230.68,231.01,12028.0,230.7,231.2,230.68,231.01,12028.0
2021-01-07 10:50:00,230.99,231.48,230.86,231.16,14304.0,230.99,231.48,230.86,231.16,14304.0
2021-01-07 11:00:00,231.26,231.75,231.26,231.43,11445.0,231.26,231.75,231.26,231.43,11445.0
2021-01-07 11:10:00,231.44,231.44,230.89,231.14,13577.0,231.44,231.44,230.89,231.14,13577.0
2021-01-07 11:20:00,231.03,231.13,230.22,230.39,11719.0,231.03,231.13,230.22,230.39,11719.0
2021-01-07 11:30:00,230.52,230.7,230.3,230.7,9515.0,230.52,230.7,230.3,230.7,9515.0
2021-01-07 11:40:00,230.7,230.76,230.44,230.64,8574.0,230.7,230.76,230.44,230.64,8574.0
2021-01-07 11:50:00,230.61,230.67,229.93,230.21,14726.0,230.61,230.67,229.93,230.21,14726.0
2021-01-07 12:00:00,230.29,231.2,230.29,230.99,12059.0,230.29,231.2,230.29,230.99,12059.0
2021-01-07 12:10:00,231.01,231.02,229.9,229.98,27806.0,231.01,231.02,229.9,229.98,27806.0
2021-01-07 12:20:00,230.0,230.39,229.91,230.26,12388.0,230.0,230.39,229.91,230.26,12388.0
2021-01-07 12:30:00,230.3,230.58,230.28,230.38,10132.0,230.3,230.58,230.28,230.38,10132.0
2021-01-07 12:40:00,230.3,230.4,229.79,229.79,12371.0,230.3,230.4,229.79,229.79,12371.0
2021-01-07 12:50:00,229.83,230.04,229.48,229.79,8307.0,229.83,230.04,229.48,229.79,8307.0
2021-01-07 13:00:00,229.81,230.02,229.39,229.4,8584.0,229.81,230.02,229.39,229.4,8584.0
2021-01-07 13:10:00,229.31,229.52,228.84,229.43,11755.0,229.31,229.52,228.84,229.43,11755.0
2021-01-07 13:20:00,229.53,229.68,229.35,229.68,5564.0,229.53,229.68,229.35,229.68,5564.0
2021-01-07 13:30:00,229.67,230.29,229.67,229.97,12169.0,229.67,230.29,229.67,229.97,12169.0
2021-01-07 13:40:00,229.82,229.97,229.7,229.94,9893.0,229.82,229.97,229.7,229.94,9893.0
2021-01-07 13:50:00,229.92,230.47,229.8,230.47,10883.0,229.92,230.47,229.8,230.47,10883.0
2021-01-07 14:00:00,230.48,230.82,230.47,230.75,10413.0,230.48,230.82,230.47,230.75,10413.0
2021-01-07 14:10:00,230.7,231.0,230.46,230.81,22814.0,230.7,231.0,230.46,230.81,22814.0
2021-01-07 14:20:00,230.8,230.91,230.37,230.52,9871.0,230.8,230.91,230.37,230.52,9871.0
2021-01-07 14:30:00,230.52,231.25,230.31,231.25,21996.0,230.52,231.25,230.31,231.25,21996.0
2021-01-07 14:40:00,231.2,231.71,231.13,231.58,14978.0,231.2,231.71,231.13,231.58,14978.0
2021-01-07 14:50:00,231.46,232.43,231.29,232.19,35504.0,231.46,232.43,231.29,232.19,35504.0
2021-01-07 15:00:00,232.19,232.36,232.02,232.18,16708.0,232.19,232.36,232.02,232.18,16708.0
2021-01-07 15:10:00,232.19,232.4,232.04,232.17,34180.0,232.19,232.4,232.04,232.17,34180.0
2021-01-07 15:20:00,232.12,233.42,232.1,233.19,34185.0,232.12,233.42,232.1,233.19,34185.0
2021-01-07 15:30:00,233.15,233.91,233.03,233.77,52422.0,233.15,233.91,233.03,233.77,52422.0
2021-01-07 15:40:00,233.71,233.97,233.52,233.7,48454.0,233.71,233.97,233.52,233.7,48454.0
2021-01-07 15:50:00,233.65,233.76,232.63,232.82,77646.0,233.65,233.76,232.63,232.82,77646.0
2021-01-08 09:30:00,233.86,236.61,233.01,236.57,42245.0,233.86,236.61,233.01,236.57,42245.0
2021-01-08 09:40:00,236.9,237.76,235.59,235.75,15971.0,236.9,237.76,235.59,235.75,15971.0
2021-01-08 09:50:00,235.86,236.76,235.37,236.75,10676.0,235.86,236.76,235.37,236.75,10676.0
2021-01-08 10:00:00,236.6,236.97,236.26,236.63,11317.0,236.6,236.97,236.26,236.63,11317.0
2021-01-08 10:10:00,236.72,237.5,236.59,237.04,29594.0,236.72,237.5,236.59,237.04,29594.0
2021-01-08 10:20:00,237.2,237.24,235.27,235.5,13509.0,237.2,237.24,235.27,235.5,13509.0
2021-01-08 10:30:00,235.56,236.11,235.0,235.04,15110.0,235.56,236.11,235.0,235.04,15110.0
2021-01-08 10:40:00,235.06,235.7,234.69,234.84,22337.0,235.06,235.7,234.69,234.84,22337.0
2021-01-08 10:50:00,234.84,234.85,233.89,233.94,19066.0,234.84,234.85,233.89,233.94,19066.0
2021-01-08 11:00:00,234.09,234.53,233.9,234.26,20046.0,234.09,234.53,233.9,234.26,20046.0
2021-01-08 11:10:00,234.4,234.85,234.29,234.65,7907.0,234.4,234.85,234.29,234.65,7907.0
2021-01-08 11:20:00,234.5,235.05,234.16,234.6,9205.0,234.5,235.05,234.16,234.6,9205.0
2021-01-08 11:30:00,234.56,234.78,234.31,234.53,6992.0,234.56,234.78,234.31,234.53,6992.0
2021-01-08 11:40:00,234.6,234.97,234.53,234.93,5466.0,234.6,234.97,234.53,234.93,5466.0
2021-01-08 11:50:00,234.77,235.11,234.75,235.04,5099.0,234.77,235.11,234.75,235.04,5099.0
2021-01-08 12:00:00,235.09,235.33,234.92,235.33,7296.0,235.09,235.33,234.92,235.33,7296.0
2021-01-08 12:10:00,235.38,235.87,235.33,235.83,10250.0,235.38,235.87,235.33,235.83,10250.0
2021-01-08 12:20:00,235.8,236.12,235.76,235.9,15348.0,235.8,236.12,235.76,235.9,15348.0
2021-01-08 12:30:00,235.98,236.12,235.83,235.9,18044.0,235.98,236.12,235.83,235.9,18044.0
2021-01-08 12:40:00,235.85,235.91,235.37,235.42,14399.0,235.85,235.91,235.37,235.42,14399.0
2021-01-08 12:50:00,235.43,235.89,235.43,235.85,14741.0,235.43,235.89,235.43,235.85,14741.0
2021-01-08 13:00:00,235.91,235.91,235.63,235.84,12423.0,235.91,235.91,235.63,235.84,12423.0
2021-01-08 13:10:00,235.78,236.11,235.61,235.83,16106.0,235.78,236.11,235.61,235.83,16106.0
2021-01-08 13:20:00,235.71,235.78,235.09,235.67,19720.0,235.71,235.78,235.09,235.67,19720.0
2021-01-08 13:30:00,235.67,235.67,234.32,234.61,16324.0,235.67,235.67,234.32,234.61,16324.0
2021-01-08 13:40:00,234.72,234.79,234.12,234.47,15260.0,234.72,234.79,234.12,234.47,15260.0
2021-01-08 13:50:00,234.54,235.1,234.54,234.78,10101.0,234.54,235.1,234.54,234.78,10101.0
2021-01-08 14:00:00,234.67,234.71,234.27,234.71,10587.0,234.67,234.71,234.27,234.71,10587.0
2021-01-08 14:10:00,234.85,235.1,234.57,234.99,13320.0,234.85,235.1,234.57,234.99,13320.0
2021-01-08 14:20:00,234.96,235.34,234.95,235.22,10813.0,234.96,235.34,234.95,235.22,10813.0
2021-01-08 14:30:00,235.23,235.35,234.93,235.09,9159.0,235.23,235.35,234.93,235.09,9159.0
2021-01-08 14:40:00,235.08,235.48,234.95,235.48,6034.0,235.08,235.48,234.95,235.48,6034.0
2021-01-08 14:50:00,235.35,235.87,235.35,235.47,11806.0,235.35,235.87,235.35,235.47,11806.0
2021-01-08 15:00:00,235.51,236.2,235.4,236.2,12168.0,235.51,236.2,235.4,236.2,12168.0
2021-01-08 15:10:00,236.18,236.52,236.03,236.21,18535.0,236.18,236.52,236.03,236.21,18535.0
2021-01-08 15:20:00,236.17,236.32,235.64,236.16,18499.0,236.17,236.32,235.64,236.16,18499.0
2021-01-08 15:30:00,236.2,236.31,236.06,236.21,27991.0,236.2,236.31,236.06,236.21,27991.0
2021-01-08 15:40:00,236.22,236.52,236.1,236.52,27134.0,236.22,236.52,236.1,236.52,27134.0
2021-01-08 15:50:00,236.42,237.22,236.27,237.19,79358.0,236.42,237.22,236.27,237.19,79358.0
2021-01-11 09:30:00,235.58,236.47,231.58,231.89,72952.0,235.58,236.47,231.58,231.89,72952.0
2021-01-11 09:40:00,231.9,232.35,231.2,231.39,24963.0,231.9,232.35,231.2,231.39,24963.0
2021-01-11 09:50:00,231.05,231.33,229.77,229.9,35207.0,231.05,231.33,229.77,229.9,35207.0
2021-01-11 10:00:00,230.04,230.1,228.16,228.36,35106.0,230.04,230.1,228.16,228.36,35106.0
2021-01-11 10:10:00,228.36,229.16,228.12,228.41,50722.0,228.36,229.16,228.12,228.41,50722.0
2021-01-11 10:20:00,228.41,229.45,228.41,229.19,51909.0,228.41,229.45,228.41,229.19,51909.0
2021-01-11 10:30:00,229.19,229.68,228.65,228.68,41641.0,229.19,229.68,228.65,228.68,41641.0
2021-01-11 10:40:00,228.75,229.11,227.38,227.93,87273.0,228.75,229.11,227.38,227.93,87273.0
2021-01-11 10:50:00,227.94,228.78,227.63,228.76,33575.0,227.94,228.78,227.63,228.76,33575.0
2021-01-11 11:00:00,228.7,229.25,228.43,228.63,44986.0,228.7,229.25,228.43,228.63,44986.0
2021-01-11 11:10:00,228.71,230.23,228.7,229.87,52628.0,228.71,230.23,228.7,229.87,52628.0
2021-01-11 11:20:00,229.87,230.55,229.75,230.4,63339.0,229.87,230.55,229.75,230.4,63339.0
2021-01-11 11:30:00,230.27,230.41,229.41,230.41,22688.0,230.27,230.41,229.41,230.41,22688.0
2021-01-11 11:40:00,230.43,231.62,230.42,231.32,74009.0,230.43,231.62,230.42,231.32,74009.0
2021-01-11 11:50:00,231.43,232.3,231.33,232.27,34671.0,231.43,232.3,231.33,232.27,34671.0
2021-01-11 12:00:00,232.27,232.75,232.14,232.69,11429.0,232.27,232.75,232.14,232.69,11429.0
2021-01-11 12:10:00,232.76,232.76,231.93,232.13,21023.0,232.76,232.76,231.93,232.13,21023.0
2021-01-11 12:20:00,232.17,232.74,232.13,232.74,17618.0,232.17,232.74,232.13,232.74,17618.0
2021-01-11 12:30:00,232.61,233.45,232.53,232.92,26851.0,232.61,233.45,232.53,232.92,26851.0
2021-01-11 12:40:00,232.99,233.59,232.98,233.59,41097.0,232.99,233.59,232.98,233.59,41097.0
2021-01-11 12:50:00,233.62,233.96,233.14,233.59,25126.0,233.62,233.96,233.14,233.59,25126.0
2021-01-11 13:00:00,233.6,234.65,233.58,234.57,28462.0,233.6,234.65,233.58,234.57,28462.0
2021-01-11 13:10:00,234.5,234.83,234.48,234.61,26651.0,234.5,234.83,234.48,234.61,26651.0
2021-01-11 13:20:00,234.66,234.76,234.27,234.76,18650.0,234.66,234.76,234.27,234.76,18650.0
2021-01-11 13:30:00,234.71,235.33,234.66,235.19,57466.0,234.71,235.33,234.66,235.19,57466.0
2021-01-11 13:40:00,235.13,235.28,234.92,234.96,33234.0,235.13,235.28,234.92,234.96,33234.0
2021-01-11 13:50:00,235.08,235.66,235.08,235.23,66583.0,235.08,235.66,235.08,235.23,66583.0
2021-01-11 14:00:00,234.95,235.24,234.0,234.14,24721.0,234.95,235.24,234.0,234.14,24721.0
2021-01-11 14:10:00,234.14,234.3,233.93,234.02,16594.0,234.14,234.3,233.93,234.02,16594.0
2021-01-11 14:20:00,234.04,234.59,234.04,234.25,20884.0,234.04,234.59,234.04,234.25,20884.0
2021-01-11 14:30:00,234.14,234.59,234.11,234.42,25046.0,234.14,234.59,234.11,234.42,25046.0
2021-01-11 14:40:00,234.38,235.03,234.38,234.73,28392.0,234.38,235.03,234.38,234.73,28392.0
2021-01-11 14:50:00,234.69,235.22,234.61,234.98,43456.0,234.69,235.22,234.61,234.98,43456.0
2021-01-11 15:00:00,234.94,235.49,234.83,234.98,26437.0,234.94,235.49,234.83,234.98,26437.0
2021-01-11 15:10:00,234.97,234.98,233.94,234.02,78899.0,234.97,234.98,233.94,234.02,78899.0
2021-01-11 15:20:00,233.95,234.28,233.77,234.2,24082.0,233.95,234.28,233.77,234.2,24082.0
2021-01-11 15:30:00,234.24,234.77,234.2,234.27,41179.0,234.24,234.77,234.2,234.27,41179.0
2021-01-11 15:40:00,234.34,235.45,234.2,235.43,38195.0,234.34,235.45,234.2,235.43,38195.0
2021-01-11 15:50:00,235.3,235.35,234.6,234.63,85490.0,235.3,235.35,234.6,234.63,85490.0
2021-01-12 09:30:00,234.8,237.82,234.2,236.72,59754.0,234.8,237.82,234.2,236.72,59754.0
2021-01-12 09:40:00,236.92,238.26,236.89,236.99,71454.0,236.92,238.26,236.89,236.99,71454.0
2021-01-12 09:50:00,237.08,237.24,236.54,236.96,31801.0,237.08,237.24,236.54,236.96,31801.0
2021-01-12 10:00:00,236.9,237.0,234.69,235.01,54321.0,236.9,237.0,234.69,235.01,54321.0
2021-01-12 10:10:00,235.03,235.1,234.37,234.59,34423.0,235.03,235.1,234.37,234.59,34423.0
2021-01-12 10:20:00,234.28,234.7,233.6,234.13,22556.0,234.28,234.7,233.6,234.13,22556.0
2021-01-12 10:30:00,233.83,234.01,233.21,233.58,48643.0,233.83,234.01,233.21,233.58,48643.0
2021-01-12 10:40:00,233.6,233.9,233.02,233.33,41781.0,233.6,233.9,233.02,233.33,41781.0
2021-01-12 10:50:00,233.45,233.49,231.7,231.9,41364.0,233.45,233.49,231.7,231.9,41364.0
2021-01-12 11:00:00,231.92,233.21,231.86,233.17,20399.0,231.92,233.21,231.86,233.17,20399.0
2021-01-12 11:10:00,233.16,233.6,232.58,232.61,67523.0,233.16,233.6,232.58,232.61,67523.0
2021-01-12 11:20:00,232.6,233.07,232.05,232.26,27818.0,232.6,233.07,232.05,232.26,27818.0
2021-01-12 11:30:00,232.28,233.23,232.21,233.06,11070.0,232.28,233.23,232.21,233.06,11070.0
2021-01-12 11:40:00,232.99,233.44,232.92,233.28,7049.0,232.99,233.44,232.92,233.28,7049.0
2021-01-12 11:50:00,233.13,233.13,232.0,232.2,14280.0,233.13,233.13,232.0,232.2,14280.0
2021-01-12 12:00:00,232.19,232.83,231.51,231.64,17792.0,232.19,232.83,231.51,231.64,17792.0
2021-01-12 12:10:00,231.83,231.83,230.73,231.01,16170.0,231.83,231.83,230.73,231.01,16170.0
2021-01-12 12:20:00,231.08,231.28,230.82,230.96,25109.0,231.08,231.28,230.82,230.96,25109.0
2021-01-12 12:30:00,231.03,231.09,230.28,230.5,6565.0,231.03,231.09,230.28,230.5,6565.0
2021-01-12 12:40:00,230.29,230.77,230.24,230.77,2968.0,230.29,230.77,230.24,230.77,2968.0
2021-01-12 12:50:00,230.8,231.17,230.68,230.86,14451.0,230.8,231.17,230.68,230.86,14451.0
2021-01-12 13:00:00,230.78,230.83,230.42,230.51,6243.0,230.78,230.83,230.42,230.51,6243.0
2021-01-12 13:10:00,230.55,230.84,230.43,230.7,9370.0,230.55,230.84,230.43,230.7,9370.0
2021-01-12 13:20:00,230.74,230.78,230.44,230.53,13541.0,230.74,230.78,230.44,230.53,13541.0
2021-01-12 13:30:00,230.52,231.64,230.45,231.64,6895.0,230.52,231.64,230.45,231.64,6895.0
2021-01-12 13:40:00,231.66,232.21,231.62,232.21,6171.0,231.66,232.21,231.62,232.21,6171.0
2021-01-12 13:50:00,232.31,232.4,231.85,232.05,5704.0,232.31,232.4,231.85,232.05,5704.0
2021-01-12 14:00:00,231.98,232.54,231.78,231.78,13929.0,231.98,232.54,231.78,231.78,13929.0
2021-01-12 14:10:00,231.5,231.5,231.0,231.05,15339.0,231.5,231.5,231.0,231.05,15339.0
2021-01-12 14:20:00,231.05,231.05,230.6,230.92,17716.0,231.05,231.05,230.6,230.92,17716.0
2021-01-12 14:30:00,230.92,231.19,230.05,230.09,12463.0,230.92,231.19,230.05,230.09,12463.0
2021-01-12 14:40:00,230.06,230.06,229.67,229.92,33596.0,230.06,230.06,229.67,229.92,33596.0
2021-01-12 14:50:00,229.91,230.44,229.56,230.39,11289.0,229.91,230.44,229.56,230.39,11289.0
2021-01-12 15:00:00,230.46,230.98,230.32,230.61,18057.0,230.46,230.98,230.32,230.61,18057.0
2021-01-12 15:10:00,230.56,231.06,230.5,230.94,11743.0,230.56,231.06,230.5,230.94,11743.0
2021-01-12 15:20:00,230.96,231.18,230.75,231.08,12879.0,230.96,231.18,230.75,231.08,12879.0
2021-01-12 15:30:00,231.08,231.22,230.82,231.05,25999.0,231.08,231.22,230.82,231.05,25999.0
2021-01-12 15:40:00,231.05,231.16,230.11,231.16,53526.0,231.05,231.16,230.11,231.16,53526.0
2021-01-12 15:50:00,231.19,231.19,228.74,229.37,199315.0,231.19,231.19,228.74,229.37,199315.0
2021-01-13 09:30:00,230.24,231.06,228.91,229.01,37754.0,230.24,231.06,228.91,229.01,37754.0
2021-01-13 09:40:00,229.01,229.52,228.15,229.06,31919.0,229.01,229.52,228.15,229.06,31919.0
2021-01-13 09:50:00,228.93,229.55,228.5,228.83,28818.0,228.93,229.55,228.5,228.83,28818.0
2021-01-13 10:00:00,228.69,228.75,227.73,228.01,27381.0,228.69,228.75,227.73,228.01,27381.0
2021-01-13 10:10:00,227.89,228.3,227.74,228.24,19228.0,227.89,228.3,227.74,228.24,19228.0
2021-01-13 10:20:00,228.35,228.63,228.2,228.26,9872.0,228.35,228.63,228.2,228.26,9872.0
2021-01-13 10:30:00,228.2,229.23,228.2,228.99,22243.0,228.2,229.23,228.2,228.99,22243.0
2021-01-13 10:40:00,229.07,229.35,228.85,229.35,15108.0,229.07,229.35,228.85,229.35,15108.0
2021-01-13 10:50:00,229.21,229.65,229.11,229.65,24085.0,229.21,229.65,229.11,229.65,24085.0
2021-01-13 11:00:00,229.66,230.12,229.36,229.45,16959.0,229.66,230.12,229.36,229.45,16959.0
2021-01-13 11:10:00,229.48,229.59,229.13,229.13,15282.0,229.48,229.59,229.13,229.13,15282.0
2021-01-13 11:20:00,229.13,229.2,228.45,228.45,17490.0,229.13,229.2,228.45,228.45,17490.0
2021-01-13 11:30:00,228.48,229.31,228.44,229.31,13465.0,228.48,229.31,228.44,229.31,13465.0
2021-01-13 11:40:00,229.3,229.73,229.19,229.2,9967.0,229.3,229.73,229.19,229.2,9967.0
2021-01-13 11:50:00,229.31,229.31,228.24,228.68,26722.0,229.31,229.31,228.24,228.68,26722.0
2021-01-13 12:00:00,228.65,229.51,228.65,229.48,24120.0,228.65,229.51,228.65,229.48,24120.0
2021-01-13 12:10:00,229.5,229.61,229.31,229.34,9177.0,229.5,229.61,229.31,229.34,9177.0
2021-01-13 12:20:00,229.34,229.41,228.92,228.92,19413.0,229.34,229.41,228.92,228.92,19413.0
2021-01-13 12:30:00,229.01,229.13,228.5,228.6,20134.0,229.01,229.13,228.5,228.6,20134.0
2021-01-13 12:40:00,228.63,229.16,228.58,228.88,16906.0,228.63,229.16,228.58,228.88,16906.0
2021-01-13 12:50:00,228.87,229.08,228.2,228.33,19676.0,228.87,229.08,228.2,228.33,19676.0
2021-01-13 13:00:00,228.29,229.12,228.23,228.91,38637.0,228.29,229.12,228.23,228.91,38637.0
2021-01-13 13:10:00,228.86,229.2,228.8,228.92,11979.0,228.86,229.2,228.8,228.92,11979.0
2021-01-13 13:20:00,228.89,229.05,228.8,228.91,9958.0,228.89,229.05,228.8,228.91,9958.0
2021-01-13 13:30:00,228.95,228.96,228.31,228.31,5680.0,228.95,228.96,228.31,228.31,5680.0
2021-01-13 13:40:00,228.32,228.32,227.83,227.83,18678.0,228.32,228.32,227.83,227.83,18678.0
2021-01-13 13:50:00,227.75,227.75,227.39,227.45,20299.0,227.75,227.75,227.39,227.45,20299.0
2021-01-13 14:00:00,227.48,227.88,227.32,227.69,25763.0,227.48,227.88,227.32,227.69,25763.0
2021-01-13 14:10:00,227.69,228.08,227.3,227.93,48325.0,227.69,228.08,227.3,227.93,48325.0
2021-01-13 14:20:00,227.93,228.09,227.83,228.01,11222.0,227.93,228.09,227.83,228.01,11222.0
2021-01-13 14:30:00,228.06,228.09,227.74,227.77,22123.0,228.06,228.09,227.74,227.77,22123.0
2021-01-13 14:40:00,227.78,227.78,227.41,227.59,17027.0,227.78,227.78,227.41,227.59,17027.0
2021-01-13 14:50:00,227.62,228.35,227.5,228.34,19377.0,227.62,228.35,227.5,228.34,19377.0
2021-01-13 15:00:00,228.3,228.52,227.99,228.12,19539.0,228.3,228.52,227.99,228.12,19539.0
2021-01-13 15:10:00,228.16,228.43,228.01,228.2,15318.0,228.16,228.43,228.01,228.2,15318.0
2021-01-13 15:20:00,228.15,228.48,227.94,228.34,22482.0,228.15,228.48,227.94,228.34,22482.0
2021-01-13 15:30:00,228.34,228.73,228.02,228.13,36470.0,228.34,228.73,228.02,228.13,36470.0
2021-01-13 15:40:00,228.16,228.37,227.42,227.46,52388.0,228.16,228.37,227.42,227.46,52388.0
2021-01-13 15:50:00,227.46,227.78,226.94,227.1,234722.0,227.46,227.78,226.94,227.1,234722.0
2021-01-14 09:30:00,228.38,228.4,225.8,226.57,62655.0,228.38,228.4,225.8,226.57,62655.0
2021-01-14 09:40:00,226.44,226.67,225.86,226.01,26380.0,226.44,226.67,225.86,226.01,26380.0
2021-01-14 09:50:00,226.1,226.14,225.34,225.52,60132.0,226.1,226.14,225.34,225.52,60132.0
2021-01-14 10:00:00,225.59,226.12,224.7,225.19,50035.0,225.59,226.12,224.7,225.19,50035.0
2021-01-14 10:10:00,225.26,225.32,224.81,225.23,32276.0,225.26,225.32,224.81,225.23,32276.0
2021-01-14 10:20:00,225.21,225.65,224.82,225.4,36507.0,225.21,225.65,224.82,225.4,36507.0
2021-01-14 10:30:00,225.53,225.91,225.28,225.41,21924.0,225.53,225.91,225.28,225.41,21924.0
2021-01-14 10:40:00,225.4,226.4,225.2,226.4,82631.0,225.4,226.4,225.2,226.4,82631.0
2021-01-14 10:50:00,226.45,227.0,226.24,226.42,22766.0,226.45,227.0,226.24,226.42,22766.0
2021-01-14 11:00:00,226.61,227.62,226.5,227.34,17457.0,226.61,227.62,226.5,227.34,17457.0
2021-01-14 11:10:00,227.4,227.52,227.02,227.11,25787.0,227.4,227.52,227.02,227.11,25787.0
2021-01-14 11:20:00,227.04,227.16,226.08,226.08,37312.0,227.04,227.16,226.08,226.08,37312.0
2021-01-14 11:30:00,226.09,226.36,225.41,225.41,18714.0,226.09,226.36,225.41,225.41,18714.0
2021-01-14 11:40:00,225.39,226.13,225.39,225.68,19502.0,225.39,226.13,225.39,225.68,19502.0
2021-01-14 11:50:00,225.86,226.58,225.77,226.35,16092.0,225.86,226.58,225.77,226.35,16092.0
2021-01-14 12:00:00,226.3,226.9,226.22,226.53,16851.0,226.3,226.9,226.22,226.53,16851.0
2021-01-14 12:10:00,226.56,226.7,226.35,226.65,11138.0,226.56,226.7,226.35,226.65,11138.0
2021-01-14 12:20:00,226.73,227.04,226.71,226.85,11219.0,226.73,227.04,226.71,226.85,11219.0
2021-01-14 12:30:00,226.81,226.9,226.56,226.68,20531.0,226.81,226.9,226.56,226.68,20531.0
2021-01-14 12:40:00,226.65,226.73,226.32,226.42,13421.0,226.65,226.73,226.32,226.42,13421.0
2021-01-14 12:50:00,226.42,227.1,226.35,226.91,27563.0,226.42,227.1,226.35,226.91,27563.0
2021-01-14 13:00:00,226.94,226.94,226.36,226.4,18632.0,226.94,226.94,226.36,226.4,18632.0
2021-01-14 13:10:00,226.29,226.49,226.05,226.22,18758.0,226.29,226.49,226.05,226.22,18758.0
2021-01-14 13:20:00,226.23,226.35,225.77,225.82,10793.0,226.23,226.35,225.77,225.82,10793.0
2021-01-14 13:30:00,225.8,225.84,225.5,225.67,18421.0,225.8,225.84,225.5,225.67,18421.0
2021-01-14 13:40:00,225.72,225.84,225.21,225.4,13487.0,225.72,225.84,225.21,225.4,13487.0
2021-01-14 13:50:00,225.48,226.28,225.33,226.2,15446.0,225.48,226.28,225.33,226.2,15446.0
2021-01-14 14:00:00,226.17,226.47,225.94,225.99,43221.0,226.17,226.47,225.94,225.99,43221.0
2021-01-14 14:10:00,225.99,226.44,225.79,226.38,10504.0,225.99,226.44,225.79,226.38,10504.0
2021-01-14 14:20:00,226.42,226.61,226.29,226.61,17992.0,226.42,226.61,226.29,226.61,17992.0
2021-01-14 14:30:00,226.56,226.66,226.32,226.52,17101.0,226.56,226.66,226.32,226.52,17101.0
2021-01-14 14:40:00,226.51,227.2,226.48,226.56,23548.0,226.51,227.2,226.48,226.56,23548.0
2021-01-14 14:50:00,226.58,226.83,226.46,226.55,24782.0,226.58,226.83,226.46,226.55,24782.0
2021-01-14 15:00:00,226.7,226.86,226.43,226.59,26457.0,226.7,226.86,226.43,226.59,26457.0
2021-01-14 15:10:00,226.59,226.64,225.87,225.9,23858.0,226.59,226.64,225.87,225.9,23858.0
2021-01-14 15:20:00,225.95,226.0,225.64,225.82,31194.0,225.95,226.0,225.64,225.82,31194.0
2021-01-14 15:30:00,225.81,226.29,225.68,226.09,31463.0,225.81,226.29,225.68,226.09,31463.0
2021-01-14 15:40:00,226.05,226.46,226.04,226.25,27138.0,226.05,226.46,226.04,226.25,27138.0
2021-01-14 15:50:00,226.24,226.32,225.6,226.16,89785.0,226.24,226.32,225.6,226.16,89785.0
2021-01-15 09:30:00,226.18,227.6,225.63,226.56,118577.0,226.18,227.6,225.63,226.56,118577.0
2021-01-15 09:40:00,226.44,226.8,226.0,226.8,8904.0,226.44,226.8,226.0,226.8,8904.0
2021-01-15 09:50:00,226.5,226.87,226.41,226.76,28676.0,226.5,226.87,226.41,226.76,28676.0
2021-01-15 10:00:00,226.74,226.95,225.0,225.1,63171.0,226.74,226.95,225.0,225.1,63171.0
2021-01-15 10:10:00,225.3,226.08,224.75,224.92,22130.0,225.3,226.08,224.75,224.92,22130.0
2021-01-15 10:20:00,224.92,225.46,224.7,225.24,27740.0,224.92,225.46,224.7,225.24,27740.0
2021-01-15 10:30:00,225.06,226.25,225.06,226.16,29304.0,225.06,226.25,225.06,226.16,29304.0
2021-01-15 10:40:00,226.14,226.39,225.29,225.62,63057.0,226.14,226.39,225.29,225.62,63057.0
2021-01-15 10:50:00,225.62,225.97,224.92,225.4,35477.0,225.62,225.97,224.92,225.4,35477.0
2021-01-15 11:00:00,225.41,225.54,224.39,224.89,13023.0,225.41,225.54,224.39,224.89,13023.0
2021-01-15 11:10:00,225.02,225.66,224.8,225.56,14171.0,225.02,225.66,224.8,225.56,14171.0
2021-01-15 11:20:00,225.68,225.75,225.23,225.42,35021.0,225.68,225.75,225.23,225.42,35021.0
2021-01-15 11:30:00,225.42,226.0,225.14,225.26,101936.0,225.42,226.0,225.14,225.26,101936.0
2021-01-15 11:40:00,225.26,226.14,225.05,225.98,68884.0,225.26,226.14,225.05,225.98,68884.0
2021-01-15 11:50:00,225.92,226.44,225.92,226.2,22760.0,225.92,226.44,225.92,226.2,22760.0
2021-01-15 12:00:00,226.13,226.44,225.96,226.12,18287.0,226.13,226.44,225.96,226.12,18287.0
2021-01-15 12:10:00,226.14,226.44,226.04,226.18,17173.0,226.14,226.44,226.04,226.18,17173.0
2021-01-15 12:20:00,226.2,226.61,226.04,226.5,11309.0,226.2,226.61,226.04,226.5,11309.0
2021-01-15 12:30:00,226.46,226.59,226.21,226.31,20416.0,226.46,226.59,226.21,226.31,20416.0
2021-01-15 12:40:00,226.31,226.56,226.08,226.15,7865.0,226.31,226.56,226.08,226.15,7865.0
2021-01-15 12:50:00,226.11,226.54,226.02,226.48,12083.0,226.11,226.54,226.02,226.48,12083.0
2021-01-15 13:00:00,226.43,226.69,226.28,226.55,11424.0,226.43,226.69,226.28,226.55,11424.0
2021-01-15 13:10:00,226.59,226.67,226.19,226.48,27018.0,226.59,226.67,226.19,226.48,27018.0
2021-01-15 13:20:00,226.56,226.96,226.52,226.86,76705.0,226.56,226.96,226.52,226.86,76705.0
2021-01-15 13:30:00,226.91,226.91,226.47,226.61,35423.0,226.91,226.91,226.47,226.61,35423.0
2021-01-15 13:40:00,226.59,226.78,226.14,226.23,44907.0,226.59,226.78,226.14,226.23,44907.0
2021-01-15 13:50:00,226.23,226.23,225.79,225.88,16005.0,226.23,226.23,225.79,225.88,16005.0
2021-01-15 14:00:00,225.86,226.04,225.22,225.64,27752.0,225.86,226.04,225.22,225.64,27752.0
2021-01-15 14:10:00,225.57,225.83,225.53,225.82,5626.0,225.57,225.83,225.53,225.82,5626.0
2021-01-15 14:20:00,225.77,226.0,225.72,225.91,14799.0,225.77,226.0,225.72,225.91,14799.0
2021-01-15 14:30:00,225.87,226.0,225.7,225.92,11661.0,225.87,226.0,225.7,225.92,11661.0
2021-01-15 14:40:00,225.98,226.11,225.81,225.99,61431.0,225.98,226.11,225.81,225.99,61431.0
2021-01-15 14:50:00,225.99,226.19,225.89,226.08,15824.0,225.99,226.19,225.89,226.08,15824.0
2021-01-15 15:00:00,226.01,226.29,225.98,226.13,24981.0,226.01,226.29,225.98,226.13,24981.0
2021-01-15 15:10:00,226.13,226.64,226.04,226.51,16413.0,226.13,226.64,226.04,226.51,16413.0
2021-01-15 15:20:00,226.41,226.69,226.32,226.51,14823.0,226.41,226.69,226.32,226.51,14823.0
2021-01-15 15:30:00,226.65,227.05,226.48,226.91,24386.0,226.65,227.05,226.48,226.91,24386.0
2021-01-15 15:40:00,226.9,227.38,226.51,226.87,47123.0,226.9,227.38,226.51,226.87,47123.0
2021-01-15 15:50:00,227.07,227.07,225.4,225.54,170601.0,227.07,227.07,225.4,225.54,170601.0
2021-01-19 09:30:00,226.96,227.5,224.3,224.5,111818.0,226.96,227.5,224.3,224.5,111818.0
2021-01-19 09:40:00,224.67,225.38,223.31,224.15,50299.0,224.67,225.38,223.31,224.15,50299.0
2021-01-19 09:50:00,224.15,226.64,224.0,226.06,77220.0,224.15,226.64,224.0,226.06,77220.0
2021-01-19 10:00:00,226.21,226.47,225.18,226.18,35695.0,226.21,226.47,225.18,226.18,35695.0
2021-01-19 10:10:00,226.28,227.0,226.21,226.95,37699.0,226.28,227.0,226.21,226.95,37699.0
2021-01-19 10:20:00,226.95,227.13,226.33,227.13,77726.0,226.95,227.13,226.33,227.13,77726.0
2021-01-19 10:30:00,227.23,228.0,227.15,227.81,63505.0,227.23,228.0,227.15,227.81,63505.0
2021-01-19 10:40:00,227.73,229.4,227.48,229.04,50791.0,227.73,229.4,227.48,229.04,50791.0
2021-01-19 10:50:00,228.96,229.16,228.53,228.76,29509.0,228.96,229.16,228.53,228.76,29509.0
2021-01-19 11:00:00,228.82,230.0,228.72,229.86,19727.0,228.82,230.0,228.72,229.86,19727.0
2021-01-19 11:10:00,229.93,230.0,228.68,228.92,23193.0,229.93,230.0,228.68,228.92,23193.0
2021-01-19 11:20:00,228.94,229.85,228.88,229.78,18738.0,228.94,229.85,228.88,229.78,18738.0
2021-01-19 11:30:00,229.73,229.88,229.19,229.54,20394.0,229.73,229.88,229.19,229.54,20394.0
2021-01-19 11:40:00,229.68,230.11,229.37,229.87,17792.0,229.68,230.11,229.37,229.87,17792.0
2021-01-19 11:50:00,229.95,230.37,229.77,230.16,17237.0,229.95,230.37,229.77,230.16,17237.0
2021-01-19 12:00:00,230.13,230.3,229.83,230.18,18469.0,230.13,230.3,229.83,230.18,18469.0
2021-01-19 12:10:00,230.17,230.38,230.01,230.21,10945.0,230.17,230.38,230.01,230.21,10945.0
2021-01-19 12:20:00,230.18,230.48,230.11,230.24,9055.0,230.18,230.48,230.11,230.24,9055.0
2021-01-19 12:30:00,230.35,231.11,230.29,231.1,13802.0,230.35,231.11,230.29,231.1,13802.0
2021-01-19 12:40:00,230.99,231.23,230.7,231.09,35179.0,230.99,231.23,230.7,231.09,35179.0
2021-01-19 12:50:00,231.06,231.15,230.71,231.11,9883.0,231.06,231.15,230.71,231.11,9883.0
2021-01-19 13:00:00,231.11,231.54,230.95,231.49,33122.0,231.11,231.54,230.95,231.49,33122.0
2021-01-19 13:10:00,231.49,232.23,231.43,232.06,26688.0,231.49,232.23,231.43,232.06,26688.0
2021-01-19 13:20:00,232.07,232.58,231.99,232.41,29831.0,232.07,232.58,231.99,232.41,29831.0
2021-01-19 13:30:00,232.43,232.53,231.78,232.1,14493.0,232.43,232.53,231.78,232.1,14493.0
2021-01-19 13:40:00,232.09,232.14,231.27,231.48,25272.0,232.09,232.14,231.27,231.48,25272.0
2021-01-19 13:50:00,231.39,231.51,230.38,230.53,27892.0,231.39,231.51,230.38,230.53,27892.0
2021-01-19 14:00:00,230.56,230.91,230.42,230.86,10062.0,230.56,230.91,230.42,230.86,10062.0
2021-01-19 14:10:00,230.96,231.46,230.88,231.03,13014.0,230.96,231.46,230.88,231.03,13014.0
2021-01-19 14:20:00,230.96,231.78,230.88,231.72,20005.0,230.96,231.78,230.88,231.72,20005.0
2021-01-19 14:30:00,231.77,232.45,231.76,232.45,24106.0,231.77,232.45,231.76,232.45,24106.0
2021-01-19 14:40:00,232.47,233.88,232.47,233.82,37620.0,232.47,233.88,232.47,233.82,37620.0
2021-01-19 14:50:00,233.78,233.86,232.7,232.99,27337.0,233.78,233.86,232.7,232.99,27337.0
2021-01-19 15:00:00,232.98,233.28,232.89,233.08,22147.0,232.98,233.28,232.89,233.08,22147.0
2021-01-19 15:10:00,233.1,233.32,232.56,232.63,23726.0,233.1,233.32,232.56,232.63,23726.0
2021-01-19 15:20:00,232.73,233.5,232.68,233.04,39405.0,232.73,233.5,232.68,233.04,39405.0
2021-01-19 15:30:00,232.99,233.63,232.88,233.06,37928.0,232.99,233.63,232.88,233.06,37928.0
2021-01-19 15:40:00,233.01,233.32,232.36,232.36,40509.0,233.01,233.32,232.36,232.36,40509.0
2021-01-19 15:50:00,232.36,232.55,231.65,231.91,110623.0,232.36,232.55,231.65,231.91,110623.0
2021-01-20 09:30:00,232.62,233.65,231.34,231.78,37458.0,232.62,233.65,231.34,231.78,37458.0
2021-01-20 09:40:00,231.78,232.11,231.18,232.11,10482.0,231.78,232.11,231.18,232.11,10482.0
2021-01-20 09:50:00,232.58,234.15,232.47,234.15,22369.0,232.58,234.15,232.47,234.15,22369.0
2021-01-20 10:00:00,234.25,235.3,233.83,235.09,36112.0,234.25,235.3,233.83,235.09,36112.0
2021-01-20 10:10:00,235.09,236.2,234.85,236.18,31682.0,235.09,236.2,234.85,236.18,31682.0
2021-01-20 10:20:00,236.18,236.67,236.17,236.55,21654.0,236.18,236.67,236.17,236.55,21654.0
2021-01-20 10:30:00,236.61,238.94,236.61,238.41,69120.0,236.61,238.94,236.61,238.41,69120.0
2021-01-20 10:40:00,238.52,239.37,237.3,237.46,44771.0,238.52,239.37,237.3,237.46,44771.0
2021-01-20 10:50:00,237.46,238.0,236.45,236.46,35712.0,237.46,238.0,236.45,236.46,35712.0
2021-01-20 11:00:00,236.6,237.31,236.32,236.89,14264.0,236.6,237.31,236.32,236.89,14264.0
2021-01-20 11:10:00,237.0,237.12,236.15,236.45,14135.0,237.0,237.12,236.15,236.45,14135.0
2021-01-20 11:20:00,236.53,237.04,236.38,236.38,11904.0,236.53,237.04,236.38,236.38,11904.0
2021-01-20 11:30:00,236.52,236.65,235.72,236.03,12470.0,236.52,236.65,235.72,236.03,12470.0
2021-01-20 11:40:00,236.11,236.73,236.03,236.45,8657.0,236.11,236.73,236.03,236.45,8657.0
2021-01-20 11:50:00,236.39,236.52,235.72,235.81,10602.0,236.39,236.52,235.72,235.81,10602.0
2021-01-20 12:00:00,236.03,236.52,236.0,236.4,10855.0,236.03,236.52,236.0,236.4,10855.0
2021-01-20 12:10:00,236.55,236.81,236.4,236.4,15837.0,236.55,236.81,236.4,236.4,15837.0
2021-01-20 12:20:00,236.29,236.95,236.2,236.94,13744.0,236.29,236.95,236.2,236.94,13744.0
2021-01-20 12:30:00,236.96,237.96,236.87,237.89,15113.0,236.96,237.96,236.87,237.89,15113.0
2021-01-20 12:40:00,237.95,238.19,237.74,237.87,16031.0,237.95,238.19,237.74,237.87,16031.0
2021-01-20 12:50:00,237.83,237.88,237.4,237.52,11251.0,237.83,237.88,237.4,237.52,11251.0
2021-01-20 13:00:00,237.57,237.74,237.56,237.64,8816.0,237.57,237.74,237.56,237.64,8816.0
2021-01-20 13:10:00,237.62,238.19,237.57,237.81,14234.0,237.62,238.19,237.57,237.81,14234.0
2021-01-20 13:20:00,237.84,237.9,237.56,237.6,12873.0,237.84,237.9,237.56,237.6,12873.0
2021-01-20 13:30:00,237.63,237.71,237.09,237.09,45703.0,237.63,237.71,237.09,237.09,45703.0
2021-01-20 13:40:00,237.09,237.1,236.68,236.68,12045.0,237.09,237.1,236.68,236.68,12045.0
2021-01-20 13:50:00,236.65,237.06,236.65,236.79,11229.0,236.65,237.06,236.65,236.79,11229.0
2021-01-20 14:00:00,236.8,236.89,236.43,236.89,22082.0,236.8,236.89,236.43,236.89,22082.0
2021-01-20 14:10:00,236.81,237.21,236.67,237.11,11503.0,236.81,237.21,236.67,237.11,11503.0
2021-01-20 14:20:00,237.13,237.31,236.89,236.99,10232.0,237.13,237.31,236.89,236.99,10232.0
2021-01-20 14:30:00,237.0,237.23,236.91,236.92,10919.0,237.0,237.23,236.91,236.92,10919.0
2021-01-20 14:40:00,236.96,236.97,236.76,236.92,11804.0,236.96,236.97,236.76,236.92,11804.0
2021-01-20 14:50:00,236.91,237.18,236.81,236.86,11351.0,236.91,237.18,236.81,236.86,11351.0
2021-01-20 15:00:00,236.84,237.97,236.84,237.64,16702.0,236.84,237.97,236.84,237.64,16702.0
2021-01-20 15:10:00,237.64,237.78,237.0,237.0,25531.0,237.64,237.78,237.0,237.0,25531.0
2021-01-20 15:20:00,237.1,237.65,237.04,237.51,19025.0,237.1,237.65,237.04,237.51,19025.0
2021-01-20 15:30:00,237.61,237.61,236.64,236.67,24889.0,237.61,237.61,236.64,236.67,24889.0
2021-01-20 15:40:00,236.7,237.5,236.69,236.98,27612.0,236.7,237.5,236.69,236.98,27612.0
2021-01-20 15:50:00,236.95,237.33,236.5,236.7,93424.0,236.95,237.33,236.5,236.7,93424.0
2021-01-21 09:30:00,237.06,237.4,233.0,233.02,42808.0,237.06,237.4,233.0,233.02,42808.0
2021-01-21 09:40:00,232.78,236.93,232.78,236.38,31976.0,232.78,236.93,232.78,236.38,31976.0
2021-01-21 09:50:00,236.4,236.76,235.2,236.37,25836.0,236.4,236.76,235.2,236.37,25836.0
2021-01-21 10:00:00,236.3,236.56,235.84,236.25,23338.0,236.3,236.56,235.84,236.25,23338.0
2021-01-21 10:10:00,236.06,237.2,236.0,237.0,33712.0,236.06,237.2,236.0,237.0,33712.0
2021-01-21 10:20:00,236.92,237.25,236.06,236.54,15882.0,236.92,237.25,236.06,236.54,15882.0
2021-01-21 10:30:00,236.71,237.39,236.71,236.96,11740.0,236.71,237.39,236.71,236.96,11740.0
2021-01-21 10:40:00,237.01,237.26,236.83,236.84,16770.0,237.01,237.26,236.83,236.84,16770.0
2021-01-21 10:50:00,236.88,236.88,236.25,236.47,26547.0,236.88,236.88,236.25,236.47,26547.0
2021-01-21 11:00:00,236.43,236.49,235.8,236.05,9654.0,236.43,236.49,235.8,236.05,9654.0
2021-01-21 11:10:00,236.02,236.26,235.46,235.95,12952.0,236.02,236.26,235.46,235.95,12952.0
2021-01-21 11:20:00,235.95,236.27,235.78,235.99,8184.0,235.95,236.27,235.78,235.99,8184.0
2021-01-21 11:30:00,235.84,236.27,235.22,235.24,9585.0,235.84,236.27,235.22,235.24,9585.0
2021-01-21 11:40:00,235.21,235.28,234.51,235.25,23939.0,235.21,235.28,234.51,235.25,23939.0
2021-01-21 11:50:00,235.26,235.95,235.25,235.48,15495.0,235.26,235.95,235.25,235.48,15495.0
2021-01-21 12:00:00,235.35,235.83,235.3,235.79,20463.0,235.35,235.83,235.3,235.79,20463.0
2021-01-21 12:10:00,235.73,236.08,235.46,235.67,7630.0,235.73,236.08,235.46,235.67,7630.0
2021-01-21 12:20:00,235.69,235.85,235.56,235.71,8009.0,235.69,235.85,235.56,235.71,8009.0
2021-01-21 12:30:00,235.74,235.76,235.53,235.69,8505.0,235.74,235.76,235.53,235.69,8505.0
2021-01-21 12:40:00,235.67,235.92,235.65,235.91,10909.0,235.67,235.92,235.65,235.91,10909.0
2021-01-21 12:50:00,235.96,235.96,235.57,235.81,11682.0,235.96,235.96,235.57,235.81,11682.0
2021-01-21 13:00:00,235.82,236.35,235.82,236.24,11990.0,235.82,236.35,235.82,236.24,11990.0
2021-01-21 13:10:00,236.18,236.73,236.17,236.51,13937.0,236.18,236.73,236.17,236.51,13937.0
2021-01-21 13:20:00,236.7,237.18,236.5,237.18,17833.0,236.7,237.18,236.5,237.18,17833.0
2021-01-21 13:30:00,237.15,237.41,237.03,237.27,16947.0,237.15,237.41,237.03,237.27,16947.0
2021-01-21 13:40:00,237.23,237.29,236.85,236.91,22429.0,237.23,237.29,236.85,236.91,22429.0
2021-01-21 13:50:00,237.1,238.48,236.9,238.48,34894.0,237.1,238.48,236.9,238.48,34894.0
2021-01-21 14:00:00,238.45,239.57,238.3,239.03,51793.0,238.45,239.57,238.3,239.03,51793.0
2021-01-21 14:10:00,239.25,239.27,238.26,238.31,31413.0,239.25,239.27,238.26,238.31,31413.0
2021-01-21 14:20:00,238.21,239.45,238.19,239.13,26689.0,238.21,239.45,238.19,239.13,26689.0
2021-01-21 14:30:00,239.11,239.11,238.59,238.91,17621.0,239.11,239.11,238.59,238.91,17621.0
2021-01-21 14:40:00,238.86,239.05,238.66,238.99,25353.0,238.86,239.05,238.66,238.99,25353.0
2021-01-21 14:50:00,238.94,239.29,238.88,239.23,22800.0,238.94,239.29,238.88,239.23,22800.0
2021-01-21 15:00:00,239.21,239.28,238.83,238.94,29063.0,239.21,239.28,238.83,238.94,29063.0
2021-01-21 15:10:00,238.9,238.96,238.66,238.91,13832.0,238.9,238.96,238.66,238.91,13832.0
2021-01-21 15:20:00,238.94,239.18,238.71,239.03,22296.0,238.94,239.18,238.71,239.03,22296.0
2021-01-21 15:30:00,239.09,239.75,238.8,239.51,39196.0,239.09,239.75,238.8,239.51,39196.0
2021-01-21 15:40:00,239.59,239.74,239.15,239.23,31476.0,239.59,239.74,239.15,239.23,31476.0
2021-01-21 15:50:00,239.3,239.59,238.63,238.63,90258.0,239.3,239.59,238.63,238.63,90258.0
2021-01-22 09:30:00,236.93,239.15,236.76,238.18,33313.0,236.93,239.15,236.76,238.18,33313.0
2021-01-22 09:40:00,238.22,238.53,237.41,237.79,17523.0,238.22,238.53,237.41,237.79,17523.0
2021-01-22 09:50:00,237.94,239.18,237.45,237.54,26113.0,237.94,239.18,237.45,237.54,26113.0
2021-01-22 10:00:00,237.52,238.56,237.52,238.48,11704.0,237.52,238.56,237.52,238.48,11704.0
2021-01-22 10:10:00,238.56,241.83,238.55,239.9,81965.0,238.56,241.83,238.55,239.9,81965.0
2021-01-22 10:20:00,239.88,240.48,239.64,240.11,17806.0,239.88,240.48,239.64,240.11,17806.0
2021-01-22 10:30:00,240.15,240.53,239.51,239.87,21649.0,240.15,240.53,239.51,239.87,21649.0
2021-01-22 10:40:00,239.91,240.09,239.11,239.29,15751.0,239.91,240.09,239.11,239.29,15751.0
2021-01-22 10:50:00,239.23,239.66,238.79,238.79,17111.0,239.23,239.66,238.79,238.79,17111.0
2021-01-22 11:00:00,238.81,238.82,238.0,238.42,16503.0,238.81,238.82,238.0,238.42,16503.0
2021-01-22 11:10:00,238.31,238.76,238.14,238.76,10622.0,238.31,238.76,238.14,238.76,10622.0
2021-01-22 11:20:00,238.76,239.3,238.69,239.3,7049.0,238.76,239.3,238.69,239.3,7049.0
2021-01-22 11:30:00,239.13,239.73,238.85,238.93,12869.0,239.13,239.73,238.85,238.93,12869.0
2021-01-22 11:40:00,239.09,239.65,238.98,239.61,10724.0,239.09,239.65,238.98,239.61,10724.0
2021-01-22 11:50:00,239.48,239.87,239.12,239.44,9455.0,239.48,239.87,239.12,239.44,9455.0
2021-01-22 12:00:00,239.54,239.55,238.93,239.08,9788.0,239.54,239.55,238.93,239.08,9788.0
2021-01-22 12:10:00,239.09,239.62,239.09,239.62,7129.0,239.09,239.62,239.09,239.62,7129.0
2021-01-22 12:20:00,239.54,239.67,239.06,239.15,7714.0,239.54,239.67,239.06,239.15,7714.0
2021-01-22 12:30:00,239.38,239.44,239.0,239.44,6693.0,239.38,239.44,239.0,239.44,6693.0
2021-01-22 12:40:00,239.29,239.85,239.29,239.85,18102.0,239.29,239.85,239.29,239.85,18102.0
2021-01-22 12:50:00,239.82,239.91,239.17,239.17,8298.0,239.82,239.91,239.17,239.17,8298.0
2021-01-22 13:00:00,239.28,239.48,239.07,239.15,9275.0,239.28,239.48,239.07,239.15,9275.0
2021-01-22 13:10:00,239.11,239.67,239.03,239.59,7074.0,239.11,239.67,239.03,239.59,7074.0
2021-01-22 13:20:00,239.53,240.1,239.51,240.03,9390.0,239.53,240.1,239.51,240.03,9390.0
2021-01-22 13:30:00,239.84,240.29,239.7,240.11,9611.0,239.84,240.29,239.7,240.11,9611.0
2021-01-22 13:40:00,240.06,240.45,240.0,240.33,13475.0,240.06,240.45,240.0,240.33,13475.0
2021-01-22 13:50:00,240.33,240.39,239.8,239.94,12899.0,240.33,240.39,239.8,239.94,12899.0
2021-01-22 14:00:00,239.92,239.92,239.43,239.43,11657.0,239.92,239.92,239.43,239.43,11657.0
2021-01-22 14:10:00,239.5,239.66,239.17,239.52,10777.0,239.5,239.66,239.17,239.52,10777.0
2021-01-22 14:20:00,239.62,239.74,239.52,239.52,5426.0,239.62,239.74,239.52,239.52,5426.0
2021-01-22 14:30:00,239.56,239.69,239.5,239.52,9803.0,239.56,239.69,239.5,239.52,9803.0
2021-01-22 14:40:00,239.58,239.61,239.3,239.34,8620.0,239.58,239.61,239.3,239.34,8620.0
2021-01-22 14:50:00,239.34,240.12,239.34,240.09,9961.0,239.34,240.12,239.34,240.09,9961.0
2021-01-22 15:00:00,240.11,240.21,239.52,239.61,29715.0,240.11,240.21,239.52,239.61,29715.0
2021-01-22 15:10:00,239.56,239.69,239.12,239.34,23310.0,239.56,239.69,239.12,239.34,23310.0
2021-01-22 15:20:00,239.29,239.66,239.27,239.31,27677.0,239.29,239.66,239.27,239.31,27677.0
2021-01-22 15:30:00,239.29,239.31,238.7,238.79,22117.0,239.29,239.31,238.7,238.79,22117.0
2021-01-22 15:40:00,238.9,238.9,238.32,238.54,29851.0,238.9,238.9,238.32,238.54,29851.0
2021-01-22 15:50:00,238.67,238.67,237.59,237.59,96138.0,238.67,238.67,237.59,237.59,96138.0
2021-01-25 09:30:00,239.91,241.31,239.29,239.46,52003.0,239.91,241.31,239.29,239.46,52003.0
2021-01-25 09:40:00,239.77,240.45,239.04,239.61,11029.0,239.77,240.45,239.04,239.61,11029.0
2021-01-25 09:50:00,239.69,241.28,239.59,240.99,43126.0,239.69,241.28,239.59,240.99,43126.0
2021-01-25 10:00:00,241.01,241.77,240.93,241.3,108208.0,241.01,241.77,240.93,241.3,108208.0
2021-01-25 10:10:00,241.3,242.42,241.23,242.26,33280.0,241.3,242.42,241.23,242.26,33280.0
2021-01-25 10:20:00,242.34,242.76,240.81,241.04,35684.0,242.34,242.76,240.81,241.04,35684.0
2021-01-25 10:30:00,241.14,241.44,240.2,240.38,35226.0,241.14,241.44,240.2,240.38,35226.0
2021-01-25 10:40:00,240.37,241.77,240.37,241.24,15707.0,240.37,241.77,240.37,241.24,15707.0
2021-01-25 10:50:00,241.15,241.45,240.82,241.05,25623.0,241.15,241.45,240.82,241.05,25623.0
2021-01-25 11:00:00,241.03,241.35,239.46,239.87,36081.0,241.03,241.35,239.46,239.87,36081.0
2021-01-25 11:10:00,239.59,240.98,239.59,240.07,27982.0,239.59,240.98,239.59,240.07,27982.0
2021-01-25 11:20:00,240.13,240.44,239.97,240.14,16635.0,240.13,240.44,239.97,240.14,16635.0
2021-01-25 11:30:00,240.25,240.87,239.91,240.85,23186.0,240.25,240.87,239.91,240.85,23186.0
2021-01-25 11:40:00,240.97,241.52,240.75,240.98,16885.0,240.97,241.52,240.75,240.98,16885.0
2021-01-25 11:50:00,240.98,241.36,240.7,240.91,13283.0,240.98,241.36,240.7,240.91,13283.0
2021-01-25 12:00:00,240.89,241.22,240.81,241.0,15707.0,240.89,241.22,240.81,241.0,15707.0
2021-01-25 12:10:00,240.93,241.15,240.49,240.95,13602.0,240.93,241.15,240.49,240.95,13602.0
2021-01-25 12:20:00,240.98,241.22,240.49,240.73,20015.0,240.98,241.22,240.49,240.73,20015.0
2021-01-25 12:30:00,240.65,240.75,240.4,240.52,14317.0,240.65,240.75,240.4,240.52,14317.0
2021-01-25 12:40:00,240.68,241.35,240.46,241.3,8200.0,240.68,241.35,240.46,241.3,8200.0
2021-01-25 12:50:00,241.43,241.78,241.19,241.78,8143.0,241.43,241.78,241.19,241.78,8143.0
2021-01-25 13:00:00,241.7,242.26,241.53,242.24,16652.0,241.7,242.26,241.53,242.24,16652.0
2021-01-25 13:10:00,242.18,242.72,242.07,242.54,14378.0,242.18,242.72,242.07,242.54,14378.0
2021-01-25 13:20:00,242.72,242.99,242.49,242.49,26396.0,242.72,242.99,242.49,242.49,26396.0
2021-01-25 13:30:00,242.59,242.71,241.95,242.6,20433.0,242.59,242.71,241.95,242.6,20433.0
2021-01-25 13:40:00,242.51,242.95,242.35,242.35,62159.0,242.51,242.95,242.35,242.35,62159.0
2021-01-25 13:50:00,242.34,242.36,241.52,241.56,16108.0,242.34,242.36,241.52,241.56,16108.0
2021-01-25 14:00:00,241.64,242.06,241.23,241.69,15126.0,241.64,242.06,241.23,241.69,15126.0
2021-01-25 14:10:00,241.82,241.91,241.38,241.61,61099.0,241.82,241.91,241.38,241.61,61099.0
2021-01-25 14:20:00,241.74,242.12,241.62,241.91,11740.0,241.74,242.12,241.62,241.91,11740.0
2021-01-25 14:30:00,241.88,242.26,241.68,242.03,11745.0,241.88,242.26,241.68,242.03,11745.0
2021-01-25 14:40:00,241.98,242.26,241.82,242.04,11972.0,241.98,242.26,241.82,242.04,11972.0
2021-01-25 14:50:00,242.03,242.08,241.86,242.04,12395.0,242.03,242.08,241.86,242.04,12395.0
2021-01-25 15:00:00,242.08,242.14,241.74,242.06,18218.0,242.08,242.14,241.74,242.06,18218.0
2021-01-25 15:10:00,241.99,242.12,241.83,242.1,18200.0,241.99,242.12,241.83,242.1,18200.0
2021-01-25 15:20:00,242.06,242.1,241.53,241.55,52848.0,242.06,242.1,241.53,241.55,52848.0
2021-01-25 15:30:00,241.57,241.62,240.91,240.99,29500.0,241.57,241.62,240.91,240.99,29500.0
2021-01-25 15:40:00,241.04,242.09,240.98,241.97,29550.0,241.04,242.09,240.98,241.97,29550.0
2021-01-25 15:50:00,242.01,242.07,241.0,241.3,146911.0,242.01,242.07,241.0,241.3,146911.0
2021-01-26 09:30:00,241.19,241.98,239.28,239.92,108100.0,241.19,241.98,239.28,239.92,108100.0
2021-01-26 09:40:00,239.84,240.05,238.53,239.22,21725.0,239.84,240.05,238.53,239.22,21725.0
2021-01-26 09:50:00,239.17,239.17,238.03,238.58,18387.0,239.17,239.17,238.03,238.58,18387.0
2021-01-26 10:00:00,238.65,239.7,238.29,239.26,26629.0,238.65,239.7,238.29,239.26,26629.0
2021-01-26 10:10:00,239.18,239.85,238.64,238.9,29058.0,239.18,239.85,238.64,238.9,29058.0
2021-01-26 10:20:00,238.89,239.73,238.76,238.96,37139.0,238.89,239.73,238.76,238.96,37139.0
2021-01-26 10:30:00,239.06,239.25,237.81,237.99,20342.0,239.06,239.25,237.81,237.99,20342.0
2021-01-26 10:40:00,238.02,238.07,237.13,237.49,21757.0,238.02,238.07,237.13,237.49,21757.0
2021-01-26 10:50:00,237.5,237.52,236.24,236.25,31283.0,237.5,237.52,236.24,236.25,31283.0
2021-01-26 11:00:00,236.45,237.48,236.31,236.66,82690.0,236.45,237.48,236.31,236.66,82690.0
2021-01-26 11:10:00,236.67,237.46,236.48,237.09,22735.0,236.67,237.46,236.48,237.09,22735.0
2021-01-26 11:20:00,237.06,238.25,237.01,238.18,21655.0,237.06,238.25,237.01,238.18,21655.0
2021-01-26 11:30:00,238.16,238.16,237.78,237.94,18477.0,238.16,238.16,237.78,237.94,18477.0
2021-01-26 11:40:00,238.01,238.28,237.92,238.01,21739.0,238.01,238.28,237.92,238.01,21739.0
2021-01-26 11:50:00,237.92,238.71,237.91,238.23,19205.0,237.92,238.71,237.91,238.23,19205.0
2021-01-26 12:00:00,238.2,238.39,237.93,237.98,39740.0,238.2,238.39,237.93,237.98,39740.0
2021-01-26 12:10:00,238.22,238.54,237.98,238.18,17755.0,238.22,238.54,237.98,238.18,17755.0
2021-01-26 12:20:00,238.24,238.9,238.17,238.88,12928.0,238.24,238.9,238.17,238.88,12928.0
2021-01-26 12:30:00,238.96,239.67,238.63,239.3,19103.0,238.96,239.67,238.63,239.3,19103.0
2021-01-26 12:40:00,239.3,239.35,238.88,239.04,11320.0,239.3,239.35,238.88,239.04,11320.0
2021-01-26 12:50:00,238.95,239.43,238.95,239.3,6726.0,238.95,239.43,238.95,239.3,6726.0
2021-01-26 13:00:00,239.23,239.67,239.16,239.56,13989.0,239.23,239.67,239.16,239.56,13989.0
2021-01-26 13:10:00,239.47,239.93,239.46,239.88,11177.0,239.47,239.93,239.46,239.88,11177.0
2021-01-26 13:20:00,239.77,240.27,239.75,239.87,12652.0,239.77,240.27,239.75,239.87,12652.0
2021-01-26 13:30:00,239.86,240.35,239.77,240.21,11866.0,239.86,240.35,239.77,240.21,11866.0
2021-01-26 13:40:00,240.23,240.23,239.55,239.55,7004.0,240.23,240.23,239.55,239.55,7004.0
2021-01-26 13:50:00,239.65,239.83,239.33,239.49,7148.0,239.65,239.83,239.33,239.49,7148.0
2021-01-26 14:00:00,239.38,239.45,238.51,238.66,30193.0,239.38,239.45,238.51,238.66,30193.0
2021-01-26 14:10:00,238.63,238.63,238.04,238.59,13517.0,238.63,238.63,238.04,238.59,13517.0
2021-01-26 14:20:00,238.63,239.1,238.5,238.68,13428.0,238.63,239.1,238.5,238.68,13428.0
2021-01-26 14:30:00,238.59,239.0,238.49,238.59,6603.0,238.59,239.0,238.49,238.59,6603.0
2021-01-26 14:40:00,238.69,238.8,238.19,238.19,6371.0,238.69,238.8,238.19,238.19,6371.0
2021-01-26 14:50:00,238.14,238.46,238.05,238.45,10470.0,238.14,238.46,238.05,238.45,10470.0
2021-01-26 15:00:00,238.33,238.4,238.0,238.0,9174.0,238.33,238.4,238.0,238.0,9174.0
2021-01-26 15:10:00,238.01,238.09,237.54,237.68,73559.0,238.01,238.09,237.54,237.68,73559.0
2021-01-26 15:20:00,237.6,238.0,237.35,237.35,22070.0,237.6,238.0,237.35,237.35,22070.0
2021-01-26 15:30:00,237.31,238.37,237.25,238.06,34996.0,237.31,238.37,237.25,238.06,34996.0
2021-01-26 15:40:00,238.02,238.17,237.67,237.81,47274.0,238.02,238.17,237.67,237.81,47274.0
2021-01-26 15:50:00,237.86,238.0,237.13,237.64,130988.0,237.86,238.0,237.13,237.64,130988.0
2021-01-27 09:30:00,233.87,234.0,228.17,231.48,101423.0,233.87,234.0,228.17,231.48,101423.0
2021-01-27 09:40:00,231.11,231.11,227.54,227.57,68489.0,231.11,231.11,227.54,227.57,68489.0
2021-01-27 09:50:00,227.29,229.28,227.29,228.31,58021.0,227.29,229.28,227.29,228.31,58021.0
2021-01-27 10:00:00,228.09,228.97,227.31,228.64,134237.0,228.09,228.97,227.31,228.64,134237.0
2021-01-27 10:10:00,228.65,228.65,226.9,226.9,45025.0,228.65,228.65,226.9,226.9,45025.0
2021-01-27 10:20:00,226.81,227.75,226.5,227.75,72330.0,226.81,227.75,226.5,227.75,72330.0
2021-01-27 10:30:00,227.43,227.66,226.82,226.99,62814.0,227.43,227.66,226.82,226.99,62814.0
2021-01-27 10:40:00,227.06,227.2,225.8,226.94,57160.0,227.06,227.2,225.8,226.94,57160.0
2021-01-27 10:50:00,226.93,228.17,226.55,228.04,29485.0,226.93,228.17,226.55,228.04,29485.0
2021-01-27 11:00:00,228.12,228.38,227.31,227.75,24841.0,228.12,228.38,227.31,227.75,24841.0
2021-01-27 11:10:00,227.85,228.1,227.3,227.92,22152.0,227.85,228.1,227.3,227.92,22152.0
2021-01-27 11:20:00,227.9,229.78,227.89,229.73,63436.0,227.9,229.78,227.89,229.73,63436.0
2021-01-27 11:30:00,229.74,229.81,228.07,228.12,15616.0,229.74,229.81,228.07,228.12,15616.0
2021-01-27 11:40:00,228.1,228.92,227.8,227.92,25684.0,228.1,228.92,227.8,227.92,25684.0
2021-01-27 11:50:00,227.98,227.98,227.07,227.39,28354.0,227.98,227.98,227.07,227.39,28354.0
2021-01-27 12:00:00,227.2,227.5,226.79,226.92,24283.0,227.2,227.5,226.79,226.92,24283.0
2021-01-27 12:10:00,226.93,227.88,226.67,227.54,20037.0,226.93,227.88,226.67,227.54,20037.0
2021-01-27 12:20:00,227.6,227.85,226.95,227.51,27064.0,227.6,227.85,226.95,227.51,27064.0
2021-01-27 12:30:00,227.55,228.86,226.9,228.38,30232.0,227.55,228.86,226.9,228.38,30232.0
2021-01-27 12:40:00,228.08,228.57,227.9,228.27,12152.0,228.08,228.57,227.9,228.27,12152.0
2021-01-27 12:50:00,228.38,230.42,228.23,230.34,37587.0,228.38,230.42,228.23,230.34,37587.0
2021-01-27 13:00:00,230.31,230.7,229.9,230.22,20756.0,230.31,230.7,229.9,230.22,20756.0
2021-01-27 13:10:00,230.56,230.57,228.93,229.1,30549.0,230.56,230.57,228.93,229.1,30549.0
2021-01-27 13:20:00,229.26,229.68,228.72,229.23,24133.0,229.26,229.68,228.72,229.23,24133.0
2021-01-27 13:30:00,229.19,229.21,228.27,228.29,15574.0,229.19,229.21,228.27,228.29,15574.0
2021-01-27 13:40:00,228.2,228.2,227.17,227.5,23649.0,228.2,228.2,227.17,227.5,23649.0
2021-01-27 13:50:00,227.29,227.34,226.7,227.17,21565.0,227.29,227.34,226.7,227.17,21565.0
2021-01-27 14:00:00,227.21,228.98,227.21,227.34,27983.0,227.21,228.98,227.21,227.34,27983.0
2021-01-27 14:10:00,227.5,227.8,227.21,227.53,15496.0,227.5,227.8,227.21,227.53,15496.0
2021-01-27 14:20:00,227.44,227.54,226.67,226.7,13349.0,227.44,227.54,226.67,226.7,13349.0
2021-01-27 14:30:00,226.7,227.18,226.48,226.72,27082.0,226.7,227.18,226.48,226.72,27082.0
2021-01-27 14:40:00,226.72,228.13,226.46,227.28,16218.0,226.72,228.13,226.46,227.28,16218.0
2021-01-27 14:50:00,227.21,227.53,226.37,226.84,31605.0,227.21,227.53,226.37,226.84,31605.0
2021-01-27 15:00:00,226.89,227.04,226.0,226.06,22226.0,226.89,227.04,226.0,226.06,22226.0
2021-01-27 15:10:00,226.09,226.45,225.81,226.18,25413.0,226.09,226.45,225.81,226.18,25413.0
2021-01-27 15:20:00,226.03,226.35,225.12,225.64,34941.0,226.03,226.35,225.12,225.64,34941.0
2021-01-27 15:30:00,225.74,226.01,224.7,225.06,62311.0,225.74,226.01,224.7,225.06,62311.0
2021-01-27 15:40:00,225.0,225.72,224.98,225.47,35027.0,225.0,225.72,224.98,225.47,35027.0
2021-01-27 15:50:00,225.39,225.97,225.0,225.24,148363.0,225.39,225.97,225.0,225.24,148363.0
2021-01-28 09:30:00,226.56,227.99,226.56,227.5,51385.0,226.56,227.99,226.56,227.5,51385.0
2021-01-28 09:40:00,227.33,229.9,227.17,229.11,25420.0,227.33,229.9,227.17,229.11,25420.0
2021-01-28 09:50:00,228.82,231.15,227.26,229.62,44519.0,228.82,231.15,227.26,229.62,44519.0
2021-01-28 10:00:00,229.51,231.5,229.18,230.74,17894.0,229.51,231.5,229.18,230.74,17894.0
2021-01-28 10:10:00,230.7,232.35,230.62,231.99,44240.0,230.7,232.35,230.62,231.99,44240.0
2021-01-28 10:20:00,231.91,232.52,231.33,232.05,29485.0,231.91,232.52,231.33,232.05,29485.0
2021-01-28 10:30:00,232.13,232.4,231.86,232.26,36935.0,232.13,232.4,231.86,232.26,36935.0
2021-01-28 10:40:00,232.08,233.29,231.91,233.07,30003.0,232.08,233.29,231.91,233.07,30003.0
2021-01-28 10:50:00,233.36,233.36,232.04,232.39,39125.0,233.36,233.36,232.04,232.39,39125.0
2021-01-28 11:00:00,232.4,232.74,231.15,231.86,14326.0,232.4,232.74,231.15,231.86,14326.0
2021-01-28 11:10:00,231.89,232.41,231.48,231.75,26868.0,231.89,232.41,231.48,231.75,26868.0
2021-01-28 11:20:00,231.94,232.33,231.92,232.28,12462.0,231.94,232.33,231.92,232.28,12462.0
2021-01-28 11:30:00,232.42,232.55,231.67,231.67,13895.0,232.42,232.55,231.67,231.67,13895.0
2021-01-28 11:40:00,231.68,232.16,231.38,231.66,25941.0,231.68,232.16,231.38,231.66,25941.0
2021-01-28 11:50:00,231.69,232.15,231.15,231.62,12966.0,231.69,232.15,231.15,231.62,12966.0
2021-01-28 12:00:00,231.61,231.72,230.96,231.39,17659.0,231.61,231.72,230.96,231.39,17659.0
2021-01-28 12:10:00,231.3,231.5,230.93,231.36,10271.0,231.3,231.5,230.93,231.36,10271.0
2021-01-28 12:20:00,231.43,231.43,231.01,231.29,9105.0,231.43,231.43,231.01,231.29,9105.0
2021-01-28 12:30:00,231.28,231.99,231.27,231.67,8245.0,231.28,231.99,231.27,231.67,8245.0
2021-01-28 12:40:00,231.71,232.02,231.58,231.58,9756.0,231.71,232.02,231.58,231.58,9756.0
2021-01-28 12:50:00,231.52,231.74,231.29,231.3,8625.0,231.52,231.74,231.29,231.3,8625.0
2021-01-28 13:00:00,231.28,231.72,231.03,231.25,22056.0,231.28,231.72,231.03,231.25,22056.0
2021-01-28 13:10:00,231.2,231.2,230.6,231.1,7895.0,231.2,231.2,230.6,231.1,7895.0
2021-01-28 13:20:00,230.96,231.61,230.92,231.54,15012.0,230.96,231.61,230.92,231.54,15012.0
2021-01-28 13:30:00,231.66,232.14,231.48,232.08,8332.0,231.66,232.14,231.48,232.08,8332.0
2021-01-28 13:40:00,232.15,232.92,232.14,232.59,16052.0,232.15,232.92,232.14,232.59,16052.0
2021-01-28 13:50:00,232.58,232.58,232.02,232.13,9885.0,232.58,232.58,232.02,232.13,9885.0
2021-01-28 14:00:00,232.08,232.53,231.73,231.92,16201.0,232.08,232.53,231.73,231.92,16201.0
2021-01-28 14:10:00,231.92,234.96,231.89,234.44,32424.0,231.92,234.96,231.89,234.44,32424.0
2021-01-28 14:20:00,234.38,234.66,232.11,232.89,31178.0,234.38,234.66,232.11,232.89,31178.0
2021-01-28 14:30:00,233.08,233.08,231.36,231.5,14525.0,233.08,233.08,231.36,231.5,14525.0
2021-01-28 14:40:00,231.51,231.91,230.72,230.76,17630.0,231.51,231.91,230.72,230.76,17630.0
2021-01-28 14:50:00,230.86,231.91,230.7,231.53,12816.0,230.86,231.91,230.7,231.53,12816.0
2021-01-28 15:00:00,231.55,231.58,230.63,230.7,15803.0,231.55,231.58,230.63,230.7,15803.0
2021-01-28 15:10:00,230.7,230.81,230.3,230.51,21206.0,230.7,230.81,230.3,230.51,21206.0
2021-01-28 15:20:00,230.59,231.58,230.24,230.95,20925.0,230.59,231.58,230.24,230.95,20925.0
2021-01-28 15:30:00,230.96,231.33,230.5,231.1,30526.0,230.96,231.33,230.5,231.1,30526.0
2021-01-28 15:40:00,230.96,231.29,230.43,230.93,40840.0,230.96,231.29,230.43,230.93,40840.0
2021-01-28 15:50:00,230.85,230.94,230.02,230.04,75128.0,230.85,230.94,230.02,230.04,75128.0
2021-01-29 09:30:00,229.56,231.78,229.25,231.77,59776.0,229.56,231.78,229.25,231.77,59776.0
2021-01-29 09:40:00,231.57,232.3,229.23,231.8,22554.0,231.57,232.3,229.23,231.8,22554.0
2021-01-29 09:50:00,231.33,231.85,230.63,231.2,22408.0,231.33,231.85,230.63,231.2,22408.0
2021-01-29 10:00:00,231.37,231.77,230.43,231.28,23657.0,231.37,231.77,230.43,231.28,23657.0
2021-01-29 10:10:00,231.61,232.92,231.45,231.59,28250.0,231.61,232.92,231.45,231.59,28250.0
2021-01-29 10:20:00,231.15,232.4,231.15,232.27,26892.0,231.15,232.4,231.15,232.27,26892.0
2021-01-29 10:30:00,232.49,232.86,231.03,231.77,79479.0,232.49,232.86,231.03,231.77,79479.0
2021-01-29 10:40:00,231.66,232.2,230.8,230.92,65776.0,231.66,232.2,230.8,230.92,65776.0
2021-01-29 10:50:00,231.1,232.16,230.86,232.16,35383.0,231.1,232.16,230.86,232.16,35383.0
2021-01-29 11:00:00,232.13,232.41,231.28,232.09,34328.0,232.13,232.41,231.28,232.09,34328.0
2021-01-29 11:10:00,231.91,231.99,230.62,230.62,27147.0,231.91,231.99,230.62,230.62,27147.0
2021-01-29 11:20:00,230.65,231.41,230.43,231.07,34610.0,230.65,231.41,230.43,231.07,34610.0
2021-01-29 11:30:00,231.04,231.26,230.18,230.63,14351.0,231.04,231.26,230.18,230.63,14351.0
2021-01-29 11:40:00,230.78,231.27,230.54,231.16,37970.0,230.78,231.27,230.54,231.16,37970.0
2021-01-29 11:50:00,231.05,231.18,230.44,230.61,29459.0,231.05,231.18,230.44,230.61,29459.0
2021-01-29 12:00:00,230.74,230.92,230.2,230.25,30400.0,230.74,230.92,230.2,230.25,30400.0
2021-01-29 12:10:00,230.45,230.71,229.22,229.25,25625.0,230.45,230.71,229.22,229.25,25625.0
2021-01-29 12:20:00,229.41,229.84,228.86,229.72,29060.0,229.41,229.84,228.86,229.72,29060.0
2021-01-29 12:30:00,229.73,230.05,227.96,227.96,58384.0,229.73,230.05,227.96,227.96,58384.0
2021-01-29 12:40:00,228.09,228.88,228.07,228.19,15074.0,228.09,228.88,228.07,228.19,15074.0
2021-01-29 12:50:00,228.19,229.46,228.18,228.47,23877.0,228.19,229.46,228.18,228.47,23877.0
2021-01-29 13:00:00,228.47,228.89,227.99,228.06,38786.0,228.47,228.89,227.99,228.06,38786.0
2021-01-29 13:10:00,228.12,228.44,227.56,227.58,34274.0,228.12,228.44,227.56,227.58,34274.0
2021-01-29 13:20:00,227.59,229.24,227.59,229.24,14475.0,227.59,229.24,227.59,229.24,14475.0
2021-01-29 13:30:00,229.25,229.62,228.75,228.78,22649.0,229.25,229.62,228.75,228.78,22649.0
2021-01-29 13:40:00,228.71,229.45,228.23,228.87,43664.0,228.71,229.45,228.23,228.87,43664.0
2021-01-29 13:50:00,228.88,229.24,228.69,228.9,24165.0,228.88,229.24,228.69,228.9,24165.0
2021-01-29 14:00:00,228.9,230.5,228.9,229.65,27710.0,228.9,230.5,228.9,229.65,27710.0
2021-01-29 14:10:00,229.78,229.95,229.12,229.65,28824.0,229.78,229.95,229.12,229.65,28824.0
2021-01-29 14:20:00,229.74,229.91,229.28,229.61,20546.0,229.74,229.91,229.28,229.61,20546.0
2021-01-29 14:30:00,229.57,229.69,228.88,229.51,23583.0,229.57,229.69,228.88,229.51,23583.0
2021-01-29 14:40:00,229.55,229.93,229.1,229.78,8847.0,229.55,229.93,229.1,229.78,8847.0
2021-01-29 14:50:00,229.93,230.69,229.78,230.5,18813.0,229.93,230.69,229.78,230.5,18813.0
2021-01-29 15:00:00,230.55,231.17,230.51,230.74,10367.0,230.55,231.17,230.51,230.74,10367.0
2021-01-29 15:10:00,230.62,231.17,230.62,231.01,11347.0,230.62,231.17,230.62,231.01,11347.0
2021-01-29 15:20:00,231.12,231.41,230.92,231.12,16511.0,231.12,231.41,230.92,231.12,16511.0
2021-01-29 15:30:00,231.12,231.87,230.4,230.6,16500.0,231.12,231.87,230.4,230.6,16500.0
2021-01-29 15:40:00,230.64,230.64,229.74,230.26,26128.0,230.64,230.64,229.74,230.26,26128.0
2021-01-29 15:50:00,230.06,230.9,228.76,229.07,119811.0,230.06,230.9,228.76,229.07,119811.0
2021-02-01 09:30:00,231.09,231.88,227.57,228.36,84590.0,231.09,231.88,227.57,228.36,84590.0
2021-02-01 09:40:00,228.32,228.37,226.5,227.02,35719.0,228.32,228.37,226.5,227.02,35719.0
2021-02-01 09:50:00,227.04,228.23,226.18,228.16,36640.0,227.04,228.23,226.18,228.16,36640.0
2021-02-01 10:00:00,228.02,228.43,227.35,227.81,34686.0,228.02,228.43,227.35,227.81,34686.0
2021-02-01 10:10:00,227.89,229.99,227.81,229.96,37846.0,227.89,229.99,227.81,229.96,37846.0
2021-02-01 10:20:00,229.98,231.5,229.95,230.85,40218.0,229.98,231.5,229.95,230.85,40218.0
2021-02-01 10:30:00,230.8,231.29,229.92,229.92,38214.0,230.8,231.29,229.92,229.92,38214.0
2021-02-01 10:40:00,229.98,230.1,229.0,229.73,18738.0,229.98,230.1,229.0,229.73,18738.0
2021-02-01 10:50:00,229.76,229.96,229.0,229.73,23311.0,229.76,229.96,229.0,229.73,23311.0
2021-02-01 11:00:00,229.62,230.87,229.36,230.16,19931.0,229.62,230.87,229.36,230.16,19931.0
2021-02-01 11:10:00,230.35,230.62,229.7,230.44,8280.0,230.35,230.62,229.7,230.44,8280.0
2021-02-01 11:20:00,230.39,230.88,230.34,230.67,15537.0,230.39,230.88,230.34,230.67,15537.0
2021-02-01 11:30:00,230.73,231.89,230.71,231.71,16131.0,230.73,231.89,230.71,231.71,16131.0
2021-02-01 11:40:00,231.85,231.99,231.16,231.34,16034.0,231.85,231.99,231.16,231.34,16034.0
2021-02-01 11:50:00,231.25,231.33,230.51,231.33,25284.0,231.25,231.33,230.51,231.33,25284.0
2021-02-01 12:00:00,231.26,231.26,230.74,230.96,13255.0,231.26,231.26,230.74,230.96,13255.0
2021-02-01 12:10:00,231.11,231.25,230.85,231.08,11005.0,231.11,231.25,230.85,231.08,11005.0
2021-02-01 12:20:00,231.21,231.21,230.57,230.61,14933.0,231.21,231.21,230.57,230.61,14933.0
2021-02-01 12:30:00,230.71,231.11,230.65,231.09,20282.0,230.71,231.11,230.65,231.09,20282.0
2021-02-01 12:40:00,231.2,231.33,230.84,231.23,15912.0,231.2,231.33,230.84,231.23,15912.0
2021-02-01 12:50:00,231.42,231.59,230.98,231.2,17075.0,231.42,231.59,230.98,231.2,17075.0
2021-02-01 13:00:00,231.31,232.38,231.25,231.37,44382.0,231.31,232.38,231.25,231.37,44382.0
2021-02-01 13:10:00,231.34,231.37,230.81,231.0,19265.0,231.34,231.37,230.81,231.0,19265.0
2021-02-01 13:20:00,231.0,231.17,230.63,230.82,7966.0,231.0,231.17,230.63,230.82,7966.0
2021-02-01 13:30:00,230.71,231.23,230.46,230.52,30497.0,230.71,231.23,230.46,230.52,30497.0
2021-02-01 13:40:00,230.58,230.9,230.53,230.55,11775.0,230.58,230.9,230.53,230.55,11775.0
2021-02-01 13:50:00,230.56,230.8,230.56,230.59,8947.0,230.56,230.8,230.56,230.59,8947.0
2021-02-01 14:00:00,230.67,230.67,230.22,230.4,21751.0,230.67,230.67,230.22,230.4,21751.0
2021-02-01 14:10:00,230.34,230.93,230.33,230.8,10791.0,230.34,230.93,230.33,230.8,10791.0
2021-02-01 14:20:00,230.69,231.17,230.51,231.12,8768.0,230.69,231.17,230.51,231.12,8768.0
2021-02-01 14:30:00,231.14,231.5,230.84,231.12,45617.0,231.14,231.5,230.84,231.12,45617.0
2021-02-01 14:40:00,231.25,231.95,231.17,231.64,26193.0,231.25,231.95,231.17,231.64,26193.0
2021-02-01 14:50:00,231.65,232.31,231.56,232.04,27825.0,231.65,232.31,231.56,232.04,27825.0
2021-02-01 15:00:00,232.15,232.15,231.78,231.95,24151.0,232.15,232.15,231.78,231.95,24151.0
2021-02-01 15:10:00,231.95,231.97,231.12,231.14,34398.0,231.95,231.97,231.12,231.14,34398.0
2021-02-01 15:20:00,231.25,231.87,231.24,231.81,37782.0,231.25,231.87,231.24,231.81,37782.0
2021-02-01 15:30:00,231.76,232.15,231.32,231.99,58676.0,231.76,232.15,231.32,231.99,58676.0
2021-02-01 15:40:00,231.94,232.23,231.88,232.08,68374.0,231.94,232.23,231.88,232.08,68374.0
2021-02-01 15:50:00,232.02,232.23,231.44,231.44,135800.0,232.02,232.23,231.44,231.44,135800.0
2021-02-02 09:30:00,225.8,227.9,223.32,224.03,329739.0,225.8,227.9,223.32,224.03,329739.0
2021-02-02 09:40:00,224.3,225.98,223.02,225.0,180934.0,224.3,225.98,223.02,225.0,180934.0
2021-02-02 09:50:00,225.14,225.39,222.27,222.73,191682.0,225.14,225.39,222.27,222.73,191682.0
2021-02-02 10:00:00,222.58,223.48,222.16,222.76,114545.0,222.58,223.48,222.16,222.76,114545.0
2021-02-02 10:10:00,222.63,222.76,221.05,221.94,122190.0,222.63,222.76,221.05,221.94,122190.0
2021-02-02 10:20:00,221.98,222.39,221.1,221.44,100690.0,221.98,222.39,221.1,221.44,100690.0
2021-02-02 10:30:00,221.44,222.24,220.0,220.36,98486.0,221.44,222.24,220.0,220.36,98486.0
2021-02-02 10:40:00,220.36,220.77,219.3,219.62,151210.0,220.36,220.77,219.3,219.62,151210.0
2021-02-02 10:50:00,219.56,219.77,218.0,218.9,157025.0,219.56,219.77,218.0,218.9,157025.0
2021-02-02 11:00:00,218.88,219.72,218.68,219.31,98403.0,218.88,219.72,218.68,219.31,98403.0
2021-02-02 11:10:00,219.27,220.09,218.12,219.37,131539.0,219.27,220.09,218.12,219.37,131539.0
2021-02-02 11:20:00,219.22,220.02,218.79,219.12,187666.0,219.22,220.02,218.79,219.12,187666.0
2021-02-02 11:30:00,219.16,219.46,217.51,218.03,102838.0,219.16,219.46,217.51,218.03,102838.0
2021-02-02 11:40:00,218.0,218.27,217.25,217.89,138063.0,218.0,218.27,217.25,217.89,138063.0
2021-02-02 11:50:00,218.0,218.17,216.81,216.93,146214.0,218.0,218.17,216.81,216.93,146214.0
2021-02-02 12:00:00,216.8,217.07,216.38,216.5,125433.0,216.8,217.07,216.38,216.5,125433.0
2021-02-02 12:10:00,216.52,217.15,216.44,216.8,89703.0,216.52,217.15,216.44,216.8,89703.0
2021-02-02 12:20:00,216.75,217.74,216.69,217.5,78095.0,216.75,217.74,216.69,217.5,78095.0
2021-02-02 12:30:00,217.43,217.51,216.68,217.34,64727.0,217.43,217.51,216.68,217.34,64727.0
2021-02-02 12:40:00,217.33,218.68,217.33,218.5,68519.0,217.33,218.68,217.33,218.5,68519.0
2021-02-02 12:50:00,218.42,218.42,216.61,216.77,69619.0,218.42,218.42,216.61,216.77,69619.0
2021-02-02 13:00:00,216.92,217.48,216.66,217.46,75897.0,216.92,217.48,216.66,217.46,75897.0
2021-02-02 13:10:00,217.46,217.6,216.6,216.99,69309.0,217.46,217.6,216.6,216.99,69309.0
2021-02-02 13:20:00,217.06,217.5,216.7,217.45,48748.0,217.06,217.5,216.7,217.45,48748.0
2021-02-02 13:30:00,217.38,218.27,217.37,218.26,85609.0,217.38,218.27,217.37,218.26,85609.0
2021-02-02 13:40:00,218.23,219.05,218.23,218.79,65932.0,218.23,219.05,218.23,218.79,65932.0
2021-02-02 13:50:00,218.8,219.11,218.55,219.02,75545.0,218.8,219.11,218.55,219.02,75545.0
2021-02-02 14:00:00,219.02,219.25,218.62,219.18,103073.0,219.02,219.25,218.62,219.18,103073.0
2021-02-02 14:10:00,219.15,219.32,218.04,218.5,62975.0,219.15,219.32,218.04,218.5,62975.0
2021-02-02 14:20:00,218.48,218.92,218.15,218.57,32003.0,218.48,218.92,218.15,218.57,32003.0
2021-02-02 14:30:00,218.69,218.76,218.23,218.56,32324.0,218.69,218.76,218.23,218.56,32324.0
2021-02-02 14:40:00,218.53,218.54,217.88,218.19,82999.0,218.53,218.54,217.88,218.19,82999.0
2021-02-02 14:50:00,218.31,218.83,218.16,218.65,82203.0,218.31,218.83,218.16,218.65,82203.0
2021-02-02 15:00:00,218.59,218.69,217.94,218.08,51251.0,218.59,218.69,217.94,218.08,51251.0
2021-02-02 15:10:00,218.01,218.23,217.55,217.56,66040.0,218.01,218.23,217.55,217.56,66040.0
2021-02-02 15:20:00,217.62,218.5,217.52,218.36,95761.0,217.62,218.5,217.52,218.36,95761.0
2021-02-02 15:30:00,218.36,218.53,217.8,217.99,173950.0,218.36,218.53,217.8,217.99,173950.0
2021-02-02 15:40:00,217.95,218.08,217.2,217.2,248304.0,217.95,218.08,217.2,217.2,248304.0
2021-02-02 15:50:00,217.17,218.0,216.14,217.33,390854.0,217.17,218.0,216.14,217.33,390854.0
2021-02-03 09:30:00,218.42,219.09,216.28,216.74,184273.0,218.42,219.09,216.28,216.74,184273.0
2021-02-03 09:40:00,216.76,217.5,215.6,216.01,99611.0,216.76,217.5,215.6,216.01,99611.0
2021-02-03 09:50:00,216.02,216.17,215.03,215.74,101421.0,216.02,216.17,215.03,215.74,101421.0
2021-02-03 10:00:00,215.67,216.08,214.5,215.01,108656.0,215.67,216.08,214.5,215.01,108656.0
2021-02-03 10:10:00,215.0,215.22,214.33,214.54,71218.0,215.0,215.22,214.33,214.54,71218.0
2021-02-03 10:20:00,214.42,215.19,214.23,214.8,54090.0,214.42,215.19,214.23,214.8,54090.0
2021-02-03 10:30:00,214.76,214.95,213.19,213.72,104334.0,214.76,214.95,213.19,213.72,104334.0
2021-02-03 10:40:00,213.75,213.87,212.84,213.67,99849.0,213.75,213.87,212.84,213.67,99849.0
2021-02-03 10:50:00,213.66,215.0,213.45,214.47,41919.0,213.66,215.0,213.45,214.47,41919.0
2021-02-03 11:00:00,214.41,215.0,213.73,214.9,74261.0,214.41,215.0,213.73,214.9,74261.0
2021-02-03 11:10:00,214.86,215.49,214.6,215.42,50082.0,214.86,215.49,214.6,215.42,50082.0
2021-02-03 11:20:00,215.42,215.42,213.8,213.88,42882.0,215.42,215.42,213.8,213.88,42882.0
2021-02-03 11:30:00,214.07,214.93,213.8,213.91,59028.0,214.07,214.93,213.8,213.91,59028.0
2021-02-03 11:40:00,213.96,214.19,213.58,214.13,39641.0,213.96,214.19,213.58,214.13,39641.0
2021-02-03 11:50:00,214.13,214.3,213.71,214.12,40051.0,214.13,214.3,213.71,214.12,40051.0
2021-02-03 12:00:00,214.12,214.19,213.09,213.16,35438.0,214.12,214.19,213.09,213.16,35438.0
2021-02-03 12:10:00,213.16,213.36,212.76,212.87,72106.0,213.16,213.36,212.76,212.87,72106.0
2021-02-03 12:20:00,212.87,213.15,212.54,212.72,31800.0,212.87,213.15,212.54,212.72,31800.0
2021-02-03 12:30:00,212.75,213.47,212.66,213.31,27382.0,212.75,213.47,212.66,213.31,27382.0
2021-02-03 12:40:00,213.31,214.04,213.3,213.75,36393.0,213.31,214.04,213.3,213.75,36393.0
2021-02-03 12:50:00,213.8,214.0,213.65,213.87,24497.0,213.8,214.0,213.65,213.87,24497.0
2021-02-03 13:00:00,213.87,214.0,213.35,213.66,25299.0,213.87,214.0,213.35,213.66,25299.0
2021-02-03 13:10:00,213.66,213.68,213.02,213.13,42340.0,213.66,213.68,213.02,213.13,42340.0
2021-02-03 13:20:00,213.15,213.68,213.05,213.42,23484.0,213.15,213.68,213.05,213.42,23484.0
2021-02-03 13:30:00,213.39,213.42,212.61,212.84,44742.0,213.39,213.42,212.61,212.84,44742.0
2021-02-03 13:40:00,212.83,212.85,212.52,212.83,33801.0,212.83,212.85,212.52,212.83,33801.0
2021-02-03 13:50:00,212.87,214.47,212.87,214.21,98989.0,212.87,214.47,212.87,214.21,98989.0
2021-02-03 14:00:00,214.27,214.45,213.93,213.96,65377.0,214.27,214.45,213.93,213.96,65377.0
2021-02-03 14:10:00,213.97,214.01,213.36,213.36,47558.0,213.97,214.01,213.36,213.36,47558.0
2021-02-03 14:20:00,213.36,213.36,213.12,213.2,41306.0,213.36,213.36,213.12,213.2,41306.0
2021-02-03 14:30:00,213.2,213.51,213.14,213.46,52086.0,213.2,213.51,213.14,213.46,52086.0
2021-02-03 14:40:00,213.49,213.65,212.97,212.99,37981.0,213.49,213.65,212.97,212.99,37981.0
2021-02-03 14:50:00,213.06,213.16,212.53,212.76,45038.0,213.06,213.16,212.53,212.76,45038.0
2021-02-03 15:00:00,212.71,213.06,212.44,213.04,47297.0,212.71,213.06,212.44,213.04,47297.0
2021-02-03 15:10:00,213.02,213.07,212.81,212.84,57913.0,213.02,213.07,212.81,212.84,57913.0
2021-02-03 15:20:00,212.84,213.01,212.71,212.71,70849.0,212.84,213.01,212.71,212.71,70849.0
2021-02-03 15:30:00,212.7,212.84,212.08,212.09,123593.0,212.7,212.84,212.08,212.09,123593.0
2021-02-03 15:40:00,212.07,212.3,211.82,211.95,130528.0,212.07,212.3,211.82,211.95,130528.0
2021-02-03 15:50:00,211.87,211.97,210.99,210.99,308701.0,211.87,211.97,210.99,210.99,308701.0
2021-02-04 09:30:00,213.02,213.47,212.13,212.46,98094.0,213.02,213.47,212.13,212.46,98094.0
2021-02-04 09:40:00,212.5,213.33,211.75,213.33,107727.0,212.5,213.33,211.75,213.33,107727.0
2021-02-04 09:50:00,213.3,214.79,212.85,213.27,79477.0,213.3,214.79,212.85,213.27,79477.0
2021-02-04 10:00:00,213.42,213.62,212.84,213.17,34950.0,213.42,213.62,212.84,213.17,34950.0
2021-02-04 10:10:00,213.12,214.15,213.01,213.98,58365.0,213.12,214.15,213.01,213.98,58365.0
2021-02-04 10:20:00,213.98,213.98,213.15,213.19,49303.0,213.98,213.98,213.15,213.19,49303.0
2021-02-04 10:30:00,213.18,214.7,213.0,213.16,73007.0,213.18,214.7,213.0,213.16,73007.0
2021-02-04 10:40:00,213.23,213.44,212.98,213.17,28971.0,213.23,213.44,212.98,213.17,28971.0
2021-02-04 10:50:00,213.14,213.99,212.86,213.87,46840.0,213.14,213.99,212.86,213.87,46840.0
2021-02-04 11:00:00,213.91,214.5,213.76,214.44,50624.0,213.91,214.5,213.76,214.44,50624.0
2021-02-04 11:10:00,214.56,214.58,213.26,213.26,48939.0,214.56,214.58,213.26,213.26,48939.0
2021-02-04 11:20:00,213.4,214.02,213.25,213.56,50575.0,213.4,214.02,213.25,213.56,50575.0
2021-02-04 11:30:00,213.48,213.5,212.7,212.85,55015.0,213.48,213.5,212.7,212.85,55015.0
2021-02-04 11:40:00,212.79,213.07,212.52,212.71,35982.0,212.79,213.07,212.52,212.71,35982.0
2021-02-04 11:50:00,212.71,212.77,211.83,212.06,72522.0,212.71,212.77,211.83,212.06,72522.0
2021-02-04 12:00:00,212.07,213.18,212.07,212.48,37485.0,212.07,213.18,212.07,212.48,37485.0
2021-02-04 12:10:00,212.43,212.66,212.18,212.3,33840.0,212.43,212.66,212.18,212.3,33840.0
2021-02-04 12:20:00,212.35,212.44,211.95,211.96,33295.0,212.35,212.44,211.95,211.96,33295.0
2021-02-04 12:30:00,212.03,212.3,211.75,211.75,40837.0,212.03,212.3,211.75,211.75,40837.0
2021-02-04 12:40:00,211.73,212.12,211.64,211.98,23169.0,211.73,212.12,211.64,211.98,23169.0
2021-02-04 12:50:00,211.97,212.21,211.95,212.18,50864.0,211.97,212.21,211.95,212.18,50864.0
2021-02-04 13:00:00,212.1,213.04,212.0,213.04,60099.0,212.1,213.04,212.0,213.04,60099.0
2021-02-04 13:10:00,212.94,213.53,212.85,213.47,30290.0,212.94,213.53,212.85,213.47,30290.0
2021-02-04 13:20:00,213.52,214.11,213.47,214.0,32362.0,213.52,214.11,213.47,214.0,32362.0
2021-02-04 13:30:00,213.99,214.06,213.47,214.04,30304.0,213.99,214.06,213.47,214.04,30304.0
2021-02-04 13:40:00,214.09,214.45,213.58,213.6,25880.0,214.09,214.45,213.58,213.6,25880.0
2021-02-04 13:50:00,213.66,213.66,213.02,213.09,44122.0,213.66,213.66,213.02,213.09,44122.0
2021-02-04 14:00:00,213.16,213.48,212.98,213.01,44613.0,213.16,213.48,212.98,213.01,44613.0
2021-02-04 14:10:00,212.98,213.04,212.61,212.71,20034.0,212.98,213.04,212.61,212.71,20034.0
2021-02-04 14:20:00,212.71,213.05,212.51,212.51,33293.0,212.71,213.05,212.51,212.51,33293.0
2021-02-04 14:30:00,212.54,212.76,212.25,212.25,44074.0,212.54,212.76,212.25,212.25,44074.0
2021-02-04 14:40:00,212.16,212.86,212.13,212.86,76522.0,212.16,212.86,212.13,212.86,76522.0
2021-02-04 14:50:00,212.86,213.19,212.65,212.92,43389.0,212.86,213.19,212.65,212.92,43389.0
2021-02-04 15:00:00,212.9,213.3,212.86,212.94,36955.0,212.9,213.3,212.86,212.94,36955.0
2021-02-04 15:10:00,212.98,213.02,212.74,212.8,24828.0,212.98,213.02,212.74,212.8,24828.0
2021-02-04 15:20:00,212.8,213.26,212.67,213.06,27405.0,212.8,213.26,212.67,213.06,27405.0
2021-02-04 15:30:00,213.02,213.68,212.86,213.28,87502.0,213.02,213.68,212.86,213.28,87502.0
2021-02-04 15:40:00,213.34,213.73,213.05,213.46,62516.0,213.34,213.73,213.05,213.46,62516.0
2021-02-04 15:50:00,213.45,213.79,213.2,213.71,220920.0,213.45,213.79,213.2,213.71,220920.0
2021-02-05 09:30:00,214.5,215.33,213.59,214.54,90262.0,214.5,215.33,213.59,214.54,90262.0
2021-02-05 09:40:00,214.97,215.15,213.28,213.77,43643.0,214.97,215.15,213.28,213.77,43643.0
2021-02-05 09:50:00,213.78,213.98,212.9,213.87,24550.0,213.78,213.98,212.9,213.87,24550.0
2021-02-05 10:00:00,213.86,214.37,213.61,214.28,48197.0,213.86,214.37,213.61,214.28,48197.0
2021-02-05 10:10:00,214.21,214.8,214.01,214.34,41770.0,214.21,214.8,214.01,214.34,41770.0
2021-02-05 10:20:00,214.25,214.26,213.5,213.68,33506.0,214.25,214.26,213.5,213.68,33506.0
2021-02-05 10:30:00,213.65,213.66,213.0,213.0,25442.0,213.65,213.66,213.0,213.0,25442.0
2021-02-05 10:40:00,213.03,213.87,213.0,213.31,24472.0,213.03,213.87,213.0,213.31,24472.0
2021-02-05 10:50:00,213.22,213.69,212.97,213.58,28653.0,213.22,213.69,212.97,213.58,28653.0
2021-02-05 11:00:00,213.53,213.85,213.36,213.53,26849.0,213.53,213.85,213.36,213.53,26849.0
2021-02-05 11:10:00,213.48,213.54,212.57,212.77,37666.0,213.48,213.54,212.57,212.77,37666.0
2021-02-05 11:20:00,212.77,213.63,212.75,213.44,26712.0,212.77,213.63,212.75,213.44,26712.0
2021-02-05 11:30:00,213.48,213.5,213.15,213.46,13024.0,213.48,213.5,213.15,213.46,13024.0
2021-02-05 11:40:00,213.42,213.52,213.0,213.37,32409.0,213.42,213.52,213.0,213.37,32409.0
2021-02-05 11:50:00,213.37,213.53,213.15,213.25,67929.0,213.37,213.53,213.15,213.25,67929.0
2021-02-05 12:00:00,213.25,213.36,212.6,213.02,103067.0,213.25,213.36,212.6,213.02,103067.0
2021-02-05 12:10:00,213.02,213.13,212.67,212.71,16307.0,213.02,213.13,212.67,212.71,16307.0
2021-02-05 12:20:00,212.7,212.96,212.26,212.87,24987.0,212.7,212.96,212.26,212.87,24987.0
2021-02-05 12:30:00,212.87,213.28,212.64,213.0,72373.0,212.87,213.28,212.64,213.0,72373.0
2021-02-05 12:40:00,213.05,213.65,213.0,213.62,39178.0,213.05,213.65,213.0,213.62,39178.0
2021-02-05 12:50:00,213.58,214.4,213.57,213.93,58738.0,213.58,214.4,213.57,213.93,58738.0
2021-02-05 13:00:00,213.98,214.14,213.45,213.9,47073.0,213.98,214.14,213.45,213.9,47073.0
2021-02-05 13:10:00,214.0,214.02,213.57,213.62,5327.0,214.0,214.02,213.57,213.62,5327.0
2021-02-05 13:20:00,213.71,214.2,213.51,214.05,24629.0,213.71,214.2,213.51,214.05,24629.0
2021-02-05 13:30:00,214.0,214.74,213.96,214.58,83162.0,214.0,214.74,213.96,214.58,83162.0
2021-02-05 13:40:00,214.53,215.24,214.39,215.0,62785.0,214.53,215.24,214.39,215.0,62785.0
2021-02-05 13:50:00,214.93,214.93,214.09,214.11,43642.0,214.93,214.93,214.09,214.11,43642.0
2021-02-05 14:00:00,214.11,214.85,214.04,214.85,40181.0,214.11,214.85,214.04,214.85,40181.0
2021-02-05 14:10:00,214.99,215.84,214.64,215.5,91052.0,214.99,215.84,214.64,215.5,91052.0
2021-02-05 14:20:00,215.56,216.3,215.23,216.23,109374.0,215.56,216.3,215.23,216.23,109374.0
2021-02-05 14:30:00,216.16,216.75,215.86,216.56,81128.0,216.16,216.75,215.86,216.56,81128.0
2021-02-05 14:40:00,216.52,217.55,216.5,217.33,74318.0,216.52,217.55,216.5,217.33,74318.0
2021-02-05 14:50:00,217.34,217.43,216.41,216.68,89009.0,217.34,217.43,216.41,216.68,89009.0
2021-02-05 15:00:00,216.63,216.89,216.04,216.39,78868.0,216.63,216.89,216.04,216.39,78868.0
2021-02-05 15:10:00,216.31,217.05,216.04,216.43,66220.0,216.31,217.05,216.04,216.43,66220.0
2021-02-05 15:20:00,216.45,216.59,215.52,215.52,48938.0,216.45,216.59,215.52,215.52,48938.0
2021-02-05 15:30:00,215.57,215.75,215.4,215.41,23403.0,215.57,215.75,215.4,215.41,23403.0
2021-02-05 15:40:00,215.43,215.49,215.1,215.25,42409.0,215.43,215.49,215.1,215.25,42409.0
2021-02-05 15:50:00,215.25,215.37,214.89,215.26,84769.0,215.25,215.37,214.89,215.26,84769.0
2021-02-08 09:30:00,217.13,217.61,215.72,216.52,89004.0,217.13,217.61,215.72,216.52,89004.0
2021-02-08 09:40:00,216.68,217.68,216.22,217.36,52980.0,216.68,217.68,216.22,217.36,52980.0
2021-02-08 09:50:00,217.36,218.22,216.7,216.85,37521.0,217.36,218.22,216.7,216.85,37521.0
2021-02-08 10:00:00,216.82,217.3,216.62,217.2,61780.0,216.82,217.3,216.62,217.2,61780.0
2021-02-08 10:10:00,217.19,217.98,217.12,217.45,32522.0,217.19,217.98,217.12,217.45,32522.0
2021-02-08 10:20:00,217.52,217.6,216.92,217.19,32556.0,217.52,217.6,216.92,217.19,32556.0
2021-02-08 10:30:00,217.19,217.29,216.9,216.94,22701.0,217.19,217.29,216.9,216.94,22701.0
2021-02-08 10:40:00,216.92,217.29,216.88,217.2,18644.0,216.92,217.29,216.88,217.2,18644.0
2021-02-08 10:50:00,217.27,217.71,217.12,217.19,43789.0,217.27,217.71,217.12,217.19,43789.0
2021-02-08 11:00:00,217.31,217.35,216.06,216.12,29010.0,217.31,217.35,216.06,216.12,29010.0
2021-02-08 11:10:00,216.17,216.68,216.0,216.53,25053.0,216.17,216.68,216.0,216.53,25053.0
2021-02-08 11:20:00,216.61,216.99,216.13,216.41,25462.0,216.61,216.99,216.13,216.41,25462.0
2021-02-08 11:30:00,216.49,216.51,215.3,215.32,54188.0,216.49,216.51,215.3,215.32,54188.0
2021-02-08 11:40:00,215.35,215.85,215.34,215.84,34877.0,215.35,215.85,215.34,215.84,34877.0
2021-02-08 11:50:00,215.84,216.03,215.3,215.68,18609.0,215.84,216.03,215.3,215.68,18609.0
2021-02-08 12:00:00,215.71,216.13,215.62,215.83,23969.0,215.71,216.13,215.62,215.83,23969.0
2021-02-08 12:10:00,215.89,216.11,215.1,215.1,27782.0,215.89,216.11,215.1,215.1,27782.0
2021-02-08 12:20:00,215.0,215.09,214.77,214.95,25408.0,215.0,215.09,214.77,214.95,25408.0
2021-02-08 12:30:00,214.94,214.97,214.31,214.48,25218.0,214.94,214.97,214.31,214.48,25218.0
2021-02-08 12:40:00,214.48,215.1,214.48,214.6,16007.0,214.48,215.1,214.48,214.6,16007.0
2021-02-08 12:50:00,214.73,214.74,214.1,214.12,21029.0,214.73,214.74,214.1,214.12,21029.0
2021-02-08 13:00:00,214.15,214.15,213.8,213.86,25764.0,214.15,214.15,213.8,213.86,25764.0
2021-02-08 13:10:00,213.86,214.01,213.54,213.73,18630.0,213.86,214.01,213.54,213.73,18630.0
2021-02-08 13:20:00,213.79,214.12,213.79,214.02,21489.0,213.79,214.12,213.79,214.02,21489.0
2021-02-08 13:30:00,214.03,214.47,213.97,214.29,22015.0,214.03,214.47,213.97,214.29,22015.0
2021-02-08 13:40:00,214.33,214.57,214.22,214.26,28292.0,214.33,214.57,214.22,214.26,28292.0
2021-02-08 13:50:00,214.3,214.3,213.84,214.01,20017.0,214.3,214.3,213.84,214.01,20017.0
2021-02-08 14:00:00,213.98,214.49,213.78,214.35,25344.0,213.98,214.49,213.78,214.35,25344.0
2021-02-08 14:10:00,214.35,214.5,214.14,214.33,48216.0,214.35,214.5,214.14,214.33,48216.0
2021-02-08 14:20:00,214.4,214.88,214.34,214.74,20870.0,214.4,214.88,214.34,214.74,20870.0
2021-02-08 14:30:00,214.71,215.4,214.7,215.4,24685.0,214.71,215.4,214.7,215.4,24685.0
2021-02-08 14:40:00,215.37,215.58,214.83,214.91,22744.0,215.37,215.58,214.83,214.91,22744.0
2021-02-08 14:50:00,214.95,215.09,214.83,214.92,22670.0,214.95,215.09,214.83,214.92,22670.0
2021-02-08 15:00:00,214.97,215.01,214.66,214.66,18747.0,214.97,215.01,214.66,214.66,18747.0
2021-02-08 15:10:00,214.65,214.82,214.28,214.46,23865.0,214.65,214.82,214.28,214.46,23865.0
2021-02-08 15:20:00,214.5,214.62,214.03,214.23,34088.0,214.5,214.62,214.03,214.23,34088.0
2021-02-08 15:30:00,214.24,214.71,214.24,214.53,33676.0,214.24,214.71,214.24,214.53,33676.0
2021-02-08 15:40:00,214.58,214.76,214.24,214.38,50797.0,214.58,214.76,214.24,214.38,50797.0
2021-02-08 15:50:00,214.38,214.76,214.15,214.35,190324.0,214.38,214.76,214.15,214.35,190324.0
2021-02-09 09:30:00,214.45,215.25,214.1,214.1,79315.0,214.45,215.25,214.1,214.1,79315.0
2021-02-09 09:40:00,214.12,214.33,213.14,213.43,53480.0,214.12,214.33,213.14,213.43,53480.0
2021-02-09 09:50:00,213.32,213.68,212.71,213.4,23781.0,213.32,213.68,212.71,213.4,23781.0
2021-02-09 10:00:00,213.12,214.82,212.94,214.69,46601.0,213.12,214.82,212.94,214.69,46601.0
2021-02-09 10:10:00,214.83,215.59,214.23,215.47,34381.0,214.83,215.59,214.23,215.47,34381.0
2021-02-09 10:20:00,215.46,215.53,214.62,214.74,31295.0,215.46,215.53,214.62,214.74,31295.0
2021-02-09 10:30:00,214.63,214.85,214.26,214.55,15780.0,214.63,214.85,214.26,214.55,15780.0
2021-02-09 10:40:00,214.5,214.51,214.05,214.38,20922.0,214.5,214.51,214.05,214.38,20922.0
2021-02-09 10:50:00,214.39,214.48,213.61,213.87,23527.0,214.39,214.48,213.61,213.87,23527.0
2021-02-09 11:00:00,213.88,214.0,213.68,213.68,14438.0,213.88,214.0,213.68,213.68,14438.0
2021-02-09 11:10:00,213.72,213.79,213.51,213.67,19706.0,213.72,213.79,213.51,213.67,19706.0
2021-02-09 11:20:00,213.69,213.95,213.55,213.56,20730.0,213.69,213.95,213.55,213.56,20730.0
2021-02-09 11:30:00,213.61,213.62,212.87,213.0,26801.0,213.61,213.62,212.87,213.0,26801.0
2021-02-09 11:40:00,213.01,213.23,212.91,213.15,13540.0,213.01,213.23,212.91,213.15,13540.0
2021-02-09 11:50:00,213.17,213.23,212.82,212.9,20179.0,213.17,213.23,212.82,212.9,20179.0
2021-02-09 12:00:00,212.96,213.19,212.84,212.93,19906.0,212.96,213.19,212.84,212.93,19906.0
2021-02-09 12:10:00,212.97,213.05,212.8,213.01,17875.0,212.97,213.05,212.8,213.01,17875.0
2021-02-09 12:20:00,213.0,213.25,212.68,212.68,18788.0,213.0,213.25,212.68,212.68,18788.0
2021-02-09 12:30:00,212.73,212.87,212.57,212.76,33306.0,212.73,212.87,212.57,212.76,33306.0
2021-02-09 12:40:00,212.81,213.22,212.77,213.22,9879.0,212.81,213.22,212.77,213.22,9879.0
2021-02-09 12:50:00,213.2,213.34,212.94,212.99,25262.0,213.2,213.34,212.94,212.99,25262.0
2021-02-09 13:00:00,212.94,213.09,212.88,213.07,13215.0,212.94,213.09,212.88,213.07,13215.0
2021-02-09 13:10:00,213.04,213.08,212.88,212.96,8232.0,213.04,213.08,212.88,212.96,8232.0
2021-02-09 13:20:00,212.98,213.04,212.8,212.84,15333.0,212.98,213.04,212.8,212.84,15333.0
2021-02-09 13:30:00,212.83,212.9,212.68,212.84,21915.0,212.83,212.9,212.68,212.84,21915.0
2021-02-09 13:40:00,212.82,212.82,212.62,212.66,12765.0,212.82,212.82,212.62,212.66,12765.0
2021-02-09 13:50:00,212.62,213.06,212.62,213.05,21807.0,212.62,213.06,212.62,213.05,21807.0
2021-02-09 14:00:00,213.06,213.07,212.75,212.96,22889.0,213.06,213.07,212.75,212.96,22889.0
2021-02-09 14:10:00,212.91,213.54,212.9,213.49,59418.0,212.91,213.54,212.9,213.49,59418.0
2021-02-09 14:20:00,213.56,214.45,213.56,214.0,16979.0,213.56,214.45,213.56,214.0,16979.0
2021-02-09 14:30:00,214.01,214.25,213.92,214.06,22166.0,214.01,214.25,213.92,214.06,22166.0
2021-02-09 14:40:00,214.04,214.18,213.82,213.92,11433.0,214.04,214.18,213.82,213.92,11433.0
2021-02-09 14:50:00,213.83,214.56,213.73,214.21,18911.0,213.83,214.56,213.73,214.21,18911.0
2021-02-09 15:00:00,214.12,214.17,213.87,213.87,11563.0,214.12,214.17,213.87,213.87,11563.0
2021-02-09 15:10:00,213.84,213.93,213.67,213.71,14258.0,213.84,213.93,213.67,213.71,14258.0
2021-02-09 15:20:00,213.74,213.75,213.28,213.44,16971.0,213.74,213.75,213.28,213.44,16971.0
2021-02-09 15:30:00,213.42,213.67,213.35,213.58,30175.0,213.42,213.67,213.35,213.58,30175.0
2021-02-09 15:40:00,213.58,213.83,213.58,213.63,43796.0,213.58,213.83,213.58,213.63,43796.0
2021-02-09 15:50:00,213.64,213.98,213.45,213.71,100580.0,213.64,213.98,213.45,213.71,100580.0
2021-02-10 09:30:00,215.98,216.3,214.0,215.77,83237.0,215.98,216.3,214.0,215.77,83237.0
2021-02-10 09:40:00,215.78,216.0,214.21,214.81,80558.0,215.78,216.0,214.21,214.81,80558.0
2021-02-10 09:50:00,214.79,215.3,214.23,214.51,35109.0,214.79,215.3,214.23,214.51,35109.0
2021-02-10 10:00:00,214.55,214.69,213.53,213.58,23625.0,214.55,214.69,213.53,213.58,23625.0
2021-02-10 10:10:00,213.67,214.54,213.54,213.8,28990.0,213.67,214.54,213.54,213.8,28990.0
2021-02-10 10:20:00,213.75,213.75,212.7,213.28,39279.0,213.75,213.75,212.7,213.28,39279.0
2021-02-10 10:30:00,213.21,213.79,213.02,213.07,33881.0,213.21,213.79,213.02,213.07,33881.0
2021-02-10 10:40:00,213.18,213.45,212.34,213.02,34836.0,213.18,213.45,212.34,213.02,34836.0
2021-02-10 10:50:00,213.0,213.99,212.66,213.81,29921.0,213.0,213.99,212.66,213.81,29921.0
2021-02-10 11:00:00,213.62,213.72,213.06,213.55,25697.0,213.62,213.72,213.06,213.55,25697.0
2021-02-10 11:10:00,213.54,213.81,213.35,213.68,28081.0,213.54,213.81,213.35,213.68,28081.0
2021-02-10 11:20:00,213.66,213.9,213.01,213.06,31185.0,213.66,213.9,213.01,213.06,31185.0
2021-02-10 11:30:00,213.16,213.35,212.84,213.02,19817.0,213.16,213.35,212.84,213.02,19817.0
2021-02-10 11:40:00,213.09,213.21,212.96,213.08,21639.0,213.09,213.21,212.96,213.08,21639.0
2021-02-10 11:50:00,213.08,213.37,212.99,213.11,18242.0,213.08,213.37,212.99,213.11,18242.0
2021-02-10 12:00:00,213.04,213.04,212.75,212.85,18491.0,213.04,213.04,212.75,212.85,18491.0
2021-02-10 12:10:00,212.85,213.2,212.82,213.09,15081.0,212.85,213.2,212.82,213.09,15081.0
2021-02-10 12:20:00,213.04,213.72,212.85,213.53,27774.0,213.04,213.72,212.85,213.53,27774.0
2021-02-10 12:30:00,213.42,213.46,213.24,213.24,11651.0,213.42,213.46,213.24,213.24,11651.0
2021-02-10 12:40:00,213.34,213.6,213.26,213.5,34313.0,213.34,213.6,213.26,213.5,34313.0
2021-02-10 12:50:00,213.51,213.54,213.26,213.29,28606.0,213.51,213.54,213.26,213.29,28606.0
2021-02-10 13:00:00,213.3,213.47,213.2,213.33,14240.0,213.3,213.47,213.2,213.33,14240.0
2021-02-10 13:10:00,213.2,213.4,213.18,213.32,14527.0,213.2,213.4,213.18,213.32,14527.0
2021-02-10 13:20:00,213.4,213.54,213.28,213.34,17684.0,213.4,213.54,213.28,213.34,17684.0
2021-02-10 13:30:00,213.35,213.35,212.66,212.98,46263.0,213.35,213.35,212.66,212.98,46263.0
2021-02-10 13:40:00,213.06,213.06,212.84,212.91,11758.0,213.06,213.06,212.84,212.91,11758.0
2021-02-10 13:50:00,212.87,213.23,212.86,213.07,16139.0,212.87,213.23,212.86,213.07,16139.0
2021-02-10 14:00:00,213.1,213.51,213.05,213.06,44547.0,213.1,213.51,213.05,213.06,44547.0
2021-02-10 14:10:00,213.09,213.19,212.88,212.97,14034.0,213.09,213.19,212.88,212.97,14034.0
2021-02-10 14:20:00,212.97,213.24,212.81,213.11,30735.0,212.97,213.24,212.81,213.11,30735.0
2021-02-10 14:30:00,213.1,213.26,212.9,213.07,31301.0,213.1,213.26,212.9,213.07,31301.0
2021-02-10 14:40:00,213.01,213.12,212.88,212.93,46599.0,213.01,213.12,212.88,212.93,46599.0
2021-02-10 14:50:00,212.93,213.19,212.93,213.19,17598.0,212.93,213.19,212.93,213.19,17598.0
2021-02-10 15:00:00,213.21,213.34,213.01,213.06,30785.0,213.21,213.34,213.01,213.06,30785.0
2021-02-10 15:10:00,213.06,213.18,212.94,212.97,21474.0,213.06,213.18,212.94,212.97,21474.0
2021-02-10 15:20:00,212.94,212.99,212.58,212.82,29137.0,212.94,212.99,212.58,212.82,29137.0
2021-02-10 15:30:00,212.8,212.98,212.5,212.5,33882.0,212.8,212.98,212.5,212.5,33882.0
2021-02-10 15:40:00,212.45,212.56,212.11,212.15,46372.0,212.45,212.56,212.11,212.15,46372.0
2021-02-10 15:50:00,212.1,212.58,212.02,212.48,111720.0,212.1,212.58,212.02,212.48,111720.0
2021-02-11 09:30:00,212.48,212.89,210.75,211.13,78984.0,212.48,212.89,210.75,211.13,78984.0
2021-02-11 09:40:00,211.85,211.85,210.31,210.85,42053.0,211.85,211.85,210.31,210.85,42053.0
2021-02-11 09:50:00,210.63,210.78,210.16,210.37,33055.0,210.63,210.78,210.16,210.37,33055.0
2021-02-11 10:00:00,210.42,210.82,210.13,210.21,67885.0,210.42,210.82,210.13,210.21,67885.0
2021-02-11 10:10:00,210.25,211.01,210.16,210.68,36123.0,210.25,211.01,210.16,210.68,36123.0
2021-02-11 10:20:00,210.64,210.89,210.53,210.8,22575.0,210.64,210.89,210.53,210.8,22575.0
2021-02-11 10:30:00,210.8,211.11,210.59,210.59,38232.0,210.8,211.11,210.59,210.59,38232.0
2021-02-11 10:40:00,210.57,210.78,210.25,210.58,50491.0,210.57,210.78,210.25,210.58,50491.0
2021-02-11 10:50:00,210.58,211.28,210.22,210.78,68242.0,210.58,211.28,210.22,210.78,68242.0
2021-02-11 11:00:00,210.8,211.5,210.44,211.49,23890.0,210.8,211.5,210.44,211.49,23890.0
2021-02-11 11:10:00,211.38,211.5,211.12,211.21,31062.0,211.38,211.5,211.12,211.21,31062.0
2021-02-11 11:20:00,211.19,211.21,210.35,210.38,19141.0,211.19,211.21,210.35,210.38,19141.0
2021-02-11 11:30:00,210.41,210.73,210.34,210.52,24568.0,210.41,210.73,210.34,210.52,24568.0
2021-02-11 11:40:00,210.37,210.61,209.82,210.41,92368.0,210.37,210.61,209.82,210.41,92368.0
2021-02-11 11:50:00,210.45,210.75,210.45,210.48,32679.0,210.45,210.75,210.45,210.48,32679.0
2021-02-11 12:00:00,210.47,210.51,209.99,210.11,22782.0,210.47,210.51,209.99,210.11,22782.0
2021-02-11 12:10:00,210.17,210.25,210.0,210.06,14626.0,210.17,210.25,210.0,210.06,14626.0
2021-02-11 12:20:00,210.06,210.21,209.77,209.91,21987.0,210.06,210.21,209.77,209.91,21987.0
2021-02-11 12:30:00,209.91,210.11,209.77,210.07,20517.0,209.91,210.11,209.77,210.07,20517.0
2021-02-11 12:40:00,210.08,210.13,209.72,209.93,21566.0,210.08,210.13,209.72,209.93,21566.0
2021-02-11 12:50:00,209.95,210.11,209.79,209.84,11273.0,209.95,210.11,209.79,209.84,11273.0
2021-02-11 13:00:00,209.83,210.35,209.76,210.18,31613.0,209.83,210.35,209.76,210.18,31613.0
2021-02-11 13:10:00,210.01,210.36,210.0,210.16,11169.0,210.01,210.36,210.0,210.16,11169.0
2021-02-11 13:20:00,210.18,210.81,210.17,210.54,26256.0,210.18,210.81,210.17,210.54,26256.0
2021-02-11 13:30:00,210.48,210.55,210.36,210.4,12095.0,210.48,210.55,210.36,210.4,12095.0
2021-02-11 13:40:00,210.45,210.61,210.19,210.53,15562.0,210.45,210.61,210.19,210.53,15562.0
2021-02-11 13:50:00,210.62,210.69,210.28,210.3,14113.0,210.62,210.69,210.28,210.3,14113.0
2021-02-11 14:00:00,210.26,210.56,210.0,210.34,27603.0,210.26,210.56,210.0,210.34,27603.0
2021-02-11 14:10:00,210.24,210.24,209.97,210.1,12200.0,210.24,210.24,209.97,210.1,12200.0
2021-02-11 14:20:00,210.1,210.28,209.97,210.17,17147.0,210.1,210.28,209.97,210.17,17147.0
2021-02-11 14:30:00,210.13,210.24,209.99,210.14,25187.0,210.13,210.24,209.99,210.14,25187.0
2021-02-11 14:40:00,210.12,210.69,210.05,210.59,17939.0,210.12,210.69,210.05,210.59,17939.0
2021-02-11 14:50:00,210.65,210.7,210.35,210.57,18843.0,210.65,210.7,210.35,210.57,18843.0
2021-02-11 15:00:00,210.57,210.89,210.4,210.82,20564.0,210.57,210.89,210.4,210.82,20564.0
2021-02-11 15:10:00,210.81,210.97,210.65,210.79,31612.0,210.81,210.97,210.65,210.79,31612.0
2021-02-11 15:20:00,210.79,210.85,210.58,210.59,19575.0,210.79,210.85,210.58,210.59,19575.0
2021-02-11 15:30:00,210.62,210.77,210.36,210.62,35504.0,210.62,210.77,210.36,210.62,35504.0
2021-02-11 15:40:00,210.58,210.62,210.36,210.45,73378.0,210.58,210.62,210.36,210.45,73378.0
2021-02-11 15:50:00,210.5,210.56,210.25,210.5,83390.0,210.5,210.56,210.25,210.5,83390.0
2021-02-12 09:30:00,210.7,211.68,210.47,211.06,108741.0,210.7,211.68,210.47,211.06,108741.0
2021-02-12 09:40:00,210.99,212.1,210.74,211.6,33124.0,210.99,212.1,210.74,211.6,33124.0
2021-02-12 09:50:00,211.74,212.84,211.67,211.75,51932.0,211.74,212.84,211.67,211.75,51932.0
2021-02-12 10:00:00,211.59,211.99,211.11,211.34,41290.0,211.59,211.99,211.11,211.34,41290.0
2021-02-12 10:10:00,211.21,211.21,210.4,210.89,37121.0,211.21,211.21,210.4,210.89,37121.0
2021-02-12 10:20:00,210.81,211.36,210.71,210.75,49090.0,210.81,211.36,210.71,210.75,49090.0
2021-02-12 10:30:00,210.67,210.85,210.22,210.8,29989.0,210.67,210.85,210.22,210.8,29989.0
2021-02-12 10:40:00,210.65,211.1,210.52,210.99,20578.0,210.65,211.1,210.52,210.99,20578.0
2021-02-12 10:50:00,211.04,211.05,210.56,210.92,15289.0,211.04,211.05,210.56,210.92,15289.0
2021-02-12 11:00:00,210.79,211.13,210.73,210.96,7407.0,210.79,211.13,210.73,210.96,7407.0
2021-02-12 11:10:00,210.89,211.01,210.68,211.0,12120.0,210.89,211.01,210.68,211.0,12120.0
2021-02-12 11:20:00,210.96,210.96,210.54,210.72,12396.0,210.96,210.96,210.54,210.72,12396.0
2021-02-12 11:30:00,210.63,211.06,210.63,210.79,14254.0,210.63,211.06,210.63,210.79,14254.0
2021-02-12 11:40:00,210.77,210.82,210.61,210.66,14091.0,210.77,210.82,210.61,210.66,14091.0
2021-02-12 11:50:00,210.68,211.0,210.65,210.85,15079.0,210.68,211.0,210.65,210.85,15079.0
2021-02-12 12:00:00,210.9,211.43,210.84,211.28,12145.0,210.9,211.43,210.84,211.28,12145.0
2021-02-12 12:10:00,211.2,211.25,210.97,211.02,10569.0,211.2,211.25,210.97,211.02,10569.0
2021-02-12 12:20:00,211.03,211.44,210.87,211.33,31672.0,211.03,211.44,210.87,211.33,31672.0
2021-02-12 12:30:00,211.33,211.75,211.24,211.54,10333.0,211.33,211.75,211.24,211.54,10333.0
2021-02-12 12:40:00,211.5,212.14,211.41,212.05,19428.0,211.5,212.14,211.41,212.05,19428.0
2021-02-12 12:50:00,212.05,212.07,211.14,211.25,41144.0,212.05,212.07,211.14,211.25,41144.0
2021-02-12 13:00:00,211.28,211.7,210.9,211.43,51751.0,211.28,211.7,210.9,211.43,51751.0
2021-02-12 13:10:00,211.46,211.77,211.38,211.55,14547.0,211.46,211.77,211.38,211.55,14547.0
2021-02-12 13:20:00,211.48,211.54,211.14,211.3,11668.0,211.48,211.54,211.14,211.3,11668.0
2021-02-12 13:30:00,211.28,211.43,211.22,211.23,9216.0,211.28,211.43,211.22,211.23,9216.0
2021-02-12 13:40:00,211.25,211.31,211.14,211.2,10367.0,211.25,211.31,211.14,211.2,10367.0
2021-02-12 13:50:00,211.2,211.36,211.05,211.34,16493.0,211.2,211.36,211.05,211.34,16493.0
2021-02-12 14:00:00,211.3,211.46,211.08,211.41,15737.0,211.3,211.46,211.08,211.41,15737.0
2021-02-12 14:10:00,211.42,211.86,211.32,211.79,15321.0,211.42,211.86,211.32,211.79,15321.0
2021-02-12 14:20:00,211.79,212.02,211.78,211.9,27249.0,211.79,212.02,211.78,211.9,27249.0
2021-02-12 14:30:00,211.85,212.12,211.75,211.87,16160.0,211.85,212.12,211.75,211.87,16160.0
2021-02-12 14:40:00,211.93,212.03,211.81,211.87,12588.0,211.93,212.03,211.81,211.87,12588.0
2021-02-12 14:50:00,211.87,212.15,211.57,211.57,23899.0,211.87,212.15,211.57,211.57,23899.0
2021-02-12 15:00:00,211.57,211.72,211.31,211.46,18548.0,211.57,211.72,211.31,211.46,18548.0
2021-02-12 15:10:00,211.5,211.91,211.45,211.81,23504.0,211.5,211.91,211.45,211.81,23504.0
2021-02-12 15:20:00,211.73,211.91,211.59,211.78,31860.0,211.73,211.91,211.59,211.78,31860.0
2021-02-12 15:30:00,211.82,212.65,211.79,212.46,44712.0,211.82,212.65,211.79,212.46,44712.0
2021-02-12 15:40:00,212.56,212.57,212.16,212.47,41939.0,212.56,212.57,212.16,212.47,41939.0
2021-02-12 15:50:00,212.59,214.36,212.47,214.04,293451.0,212.59,214.36,212.47,214.04,293451.0
2021-02-16 09:30:00,213.62,214.41,212.88,213.34,96523.0,213.62,214.41,212.88,213.34,96523.0
2021-02-16 09:40:00,213.64,213.64,212.35,213.02,44547.0,213.64,213.64,212.35,213.02,44547.0
2021-02-16 09:50:00,213.0,213.01,211.84,212.52,40376.0,213.0,213.01,211.84,212.52,40376.0
2021-02-16 10:00:00,212.68,213.1,210.46,210.5,71831.0,212.68,213.1,210.46,210.5,71831.0
2021-02-16 10:10:00,210.5,211.25,210.5,210.87,43152.0,210.5,211.25,210.5,210.87,43152.0
2021-02-16 10:20:00,210.87,211.1,210.35,210.71,39068.0,210.87,211.1,210.35,210.71,39068.0
2021-02-16 10:30:00,210.64,210.82,210.22,210.49,53232.0,210.64,210.82,210.22,210.49,53232.0
2021-02-16 10:40:00,210.45,211.15,210.44,210.54,64464.0,210.45,211.15,210.44,210.54,64464.0
2021-02-16 10:50:00,210.5,210.58,210.28,210.51,22318.0,210.5,210.58,210.28,210.51,22318.0
2021-02-16 11:00:00,210.59,210.68,210.05,210.05,17857.0,210.59,210.68,210.05,210.05,17857.0
2021-02-16 11:10:00,210.13,210.51,209.94,210.17,47696.0,210.13,210.51,209.94,210.17,47696.0
2021-02-16 11:20:00,210.2,210.2,209.85,209.91,31536.0,210.2,210.2,209.85,209.91,31536.0
2021-02-16 11:30:00,209.99,210.34,209.75,210.03,27255.0,209.99,210.34,209.75,210.03,27255.0
2021-02-16 11:40:00,210.09,210.33,209.75,209.96,32416.0,210.09,210.33,209.75,209.96,32416.0
2021-02-16 11:50:00,209.9,210.16,209.76,210.01,28143.0,209.9,210.16,209.76,210.01,28143.0
2021-02-16 12:00:00,210.01,210.43,209.78,209.78,22176.0,210.01,210.43,209.78,209.78,22176.0
2021-02-16 12:10:00,209.88,210.12,209.71,209.89,46363.0,209.88,210.12,209.71,209.89,46363.0
2021-02-16 12:20:00,209.94,211.15,209.91,210.62,44196.0,209.94,211.15,209.91,210.62,44196.0
2021-02-16 12:30:00,210.69,210.77,209.78,209.78,44254.0,210.69,210.77,209.78,209.78,44254.0
2021-02-16 12:40:00,209.92,209.92,209.07,209.17,28468.0,209.92,209.92,209.07,209.17,28468.0
2021-02-16 12:50:00,209.14,210.0,208.86,209.82,63677.0,209.14,210.0,208.86,209.82,63677.0
2021-02-16 13:00:00,209.99,210.08,209.74,209.81,58560.0,209.99,210.08,209.74,209.81,58560.0
2021-02-16 13:10:00,209.71,210.0,209.55,209.56,15935.0,209.71,210.0,209.55,209.56,15935.0
2021-02-16 13:20:00,209.53,209.99,208.98,209.86,35694.0,209.53,209.99,208.98,209.86,35694.0
2021-02-16 13:30:00,209.84,210.0,209.0,209.01,23751.0,209.84,210.0,209.0,209.01,23751.0
2021-02-16 13:40:00,209.04,209.45,208.65,209.29,128530.0,209.04,209.45,208.65,209.29,128530.0
2021-02-16 13:50:00,209.36,209.37,209.0,209.15,12604.0,209.36,209.37,209.0,209.15,12604.0
2021-02-16 14:00:00,209.14,209.26,208.61,208.93,32164.0,209.14,209.26,208.61,208.93,32164.0
2021-02-16 14:10:00,208.98,210.0,208.97,210.0,27127.0,208.98,210.0,208.97,210.0,27127.0
2021-02-16 14:20:00,209.96,210.31,209.77,210.18,36116.0,209.96,210.31,209.77,210.18,36116.0
2021-02-16 14:30:00,210.24,210.54,209.83,209.83,74878.0,210.24,210.54,209.83,209.83,74878.0
2021-02-16 14:40:00,209.8,209.84,209.45,209.7,32635.0,209.8,209.84,209.45,209.7,32635.0
2021-02-16 14:50:00,209.63,209.91,209.46,209.91,10257.0,209.63,209.91,209.46,209.91,10257.0
2021-02-16 15:00:00,209.79,210.13,209.68,210.09,16421.0,209.79,210.13,209.68,210.09,16421.0
2021-02-16 15:10:00,210.13,210.16,209.91,209.98,24470.0,210.13,210.16,209.91,209.98,24470.0
2021-02-16 15:20:00,210.0,210.31,210.0,210.22,43479.0,210.0,210.31,210.0,210.22,43479.0
2021-02-16 15:30:00,210.15,210.21,209.83,209.9,27629.0,210.15,210.21,209.83,209.9,27629.0
2021-02-16 15:40:00,209.93,210.21,209.68,210.09,40583.0,209.93,210.21,209.68,210.09,40583.0
2021-02-16 15:50:00,209.91,210.5,209.4,210.28,141128.0,209.91,210.5,209.4,210.28,141128.0
2021-02-17 09:30:00,209.65,212.43,208.5,212.41,96843.0,209.65,212.43,208.5,212.41,96843.0
2021-02-17 09:40:00,212.4,212.77,211.16,211.59,40808.0,212.4,212.77,211.16,211.59,40808.0
2021-02-17 09:50:00,211.66,211.96,211.05,211.07,22730.0,211.66,211.96,211.05,211.07,22730.0
2021-02-17 10:00:00,211.22,212.16,211.11,211.93,27163.0,211.22,212.16,211.11,211.93,27163.0
2021-02-17 10:10:00,211.78,212.22,211.05,211.8,26159.0,211.78,212.22,211.05,211.8,26159.0
2021-02-17 10:20:00,212.03,212.23,211.53,212.03,39405.0,212.03,212.23,211.53,212.03,39405.0
2021-02-17 10:30:00,211.99,213.02,211.98,212.44,46543.0,211.99,213.02,211.98,212.44,46543.0
2021-02-17 10:40:00,212.41,212.7,211.93,212.15,31654.0,212.41,212.7,211.93,212.15,31654.0
2021-02-17 10:50:00,212.09,212.71,211.8,212.1,33996.0,212.09,212.71,211.8,212.1,33996.0
2021-02-17 11:00:00,212.22,212.29,211.45,211.89,23949.0,212.22,212.29,211.45,211.89,23949.0
2021-02-17 11:10:00,211.92,211.92,211.0,211.5,29442.0,211.92,211.92,211.0,211.5,29442.0
2021-02-17 11:20:00,211.45,211.84,210.97,211.56,27408.0,211.45,211.84,210.97,211.56,27408.0
2021-02-17 11:30:00,211.51,211.56,211.03,211.26,23114.0,211.51,211.56,211.03,211.26,23114.0
2021-02-17 11:40:00,211.3,211.7,211.06,211.37,40891.0,211.3,211.7,211.06,211.37,40891.0
2021-02-17 11:50:00,211.37,211.76,211.01,211.7,14541.0,211.37,211.76,211.01,211.7,14541.0
2021-02-17 12:00:00,211.67,212.04,211.62,212.04,21845.0,211.67,212.04,211.62,212.04,21845.0
2021-02-17 12:10:00,212.05,212.39,211.94,212.2,16158.0,212.05,212.39,211.94,212.2,16158.0
2021-02-17 12:20:00,212.13,212.16,211.21,211.21,33933.0,212.13,212.16,211.21,211.21,33933.0
2021-02-17 12:30:00,211.27,212.04,211.21,211.64,25285.0,211.27,212.04,211.21,211.64,25285.0
2021-02-17 12:40:00,211.71,211.92,211.55,211.92,14483.0,211.71,211.92,211.55,211.92,14483.0
2021-02-17 12:50:00,212.02,212.56,211.96,212.56,15069.0,212.02,212.56,211.96,212.56,15069.0
2021-02-17 13:00:00,212.51,212.8,212.02,212.58,14773.0,212.51,212.8,212.02,212.58,14773.0
2021-02-17 13:10:00,212.58,213.25,212.58,212.93,32776.0,212.58,213.25,212.58,212.93,32776.0
2021-02-17 13:20:00,212.86,213.23,212.56,213.23,33984.0,212.86,213.23,212.56,213.23,33984.0
2021-02-17 13:30:00,213.0,213.23,212.97,213.03,23660.0,213.0,213.23,212.97,213.03,23660.0
2021-02-17 13:40:00,213.04,213.67,212.74,213.38,40599.0,213.04,213.67,212.74,213.38,40599.0
2021-02-17 13:50:00,213.43,213.97,213.39,213.44,31583.0,213.43,213.97,213.39,213.44,31583.0
2021-02-17 14:00:00,213.42,213.72,213.24,213.72,17958.0,213.42,213.72,213.24,213.72,17958.0
2021-02-17 14:10:00,213.75,214.67,213.71,214.58,40159.0,213.75,214.67,213.71,214.58,40159.0
2021-02-17 14:20:00,214.53,215.0,213.72,213.89,62949.0,214.53,215.0,213.72,213.89,62949.0
2021-02-17 14:30:00,213.72,213.95,213.02,213.11,43324.0,213.72,213.95,213.02,213.11,43324.0
2021-02-17 14:40:00,213.12,213.27,212.62,212.62,51817.0,213.12,213.27,212.62,212.62,51817.0
2021-02-17 14:50:00,212.5,212.82,212.32,212.34,35569.0,212.5,212.82,212.32,212.34,35569.0
2021-02-17 15:00:00,212.34,213.11,212.31,213.05,35571.0,212.34,213.11,212.31,213.05,35571.0
2021-02-17 15:10:00,213.06,213.69,212.87,213.63,29304.0,213.06,213.69,212.87,213.63,29304.0
2021-02-17 15:20:00,213.57,214.3,213.46,214.24,26894.0,213.57,214.3,213.46,214.24,26894.0
2021-02-17 15:30:00,214.27,214.34,213.85,214.03,54785.0,214.27,214.34,213.85,214.03,54785.0
2021-02-17 15:40:00,214.04,214.26,213.8,214.26,36234.0,214.04,214.26,213.8,214.26,36234.0
2021-02-17 15:50:00,214.32,214.89,213.88,214.86,143494.0,214.32,214.89,213.88,214.86,143494.0
2021-02-18 09:30:00,213.56,213.59,211.11,211.27,78769.0,213.56,213.59,211.11,211.27,78769.0
2021-02-18 09:40:00,211.22,212.95,211.17,212.22,50056.0,211.22,212.95,211.17,212.22,50056.0
2021-02-18 09:50:00,212.23,213.51,211.08,212.95,48075.0,212.23,213.51,211.08,212.95,48075.0
2021-02-18 10:00:00,212.9,212.9,211.61,211.9,42183.0,212.9,212.9,211.61,211.9,42183.0
2021-02-18 10:10:00,211.77,212.22,211.01,212.08,53095.0,211.77,212.22,211.01,212.08,53095.0
2021-02-18 10:20:00,212.11,212.65,211.79,212.48,46271.0,212.11,212.65,211.79,212.48,46271.0
2021-02-18 10:30:00,212.33,212.69,211.75,212.2,27437.0,212.33,212.69,211.75,212.2,27437.0
2021-02-18 10:40:00,212.2,212.7,212.01,212.36,28649.0,212.2,212.7,212.01,212.36,28649.0
2021-02-18 10:50:00,212.42,212.78,211.8,212.78,34804.0,212.42,212.78,211.8,212.78,34804.0
2021-02-18 11:00:00,212.7,212.94,212.0,212.25,28727.0,212.7,212.94,212.0,212.25,28727.0
2021-02-18 11:10:00,212.18,213.42,211.8,213.42,27616.0,212.18,213.42,211.8,213.42,27616.0
2021-02-18 11:20:00,213.32,213.76,212.79,212.84,30674.0,213.32,213.76,212.79,212.84,30674.0
2021-02-18 11:30:00,212.91,213.09,212.44,212.54,20123.0,212.91,213.09,212.44,212.54,20123.0
2021-02-18 11:40:00,212.46,212.49,211.8,211.87,18439.0,212.46,212.49,211.8,211.87,18439.0
2021-02-18 11:50:00,211.71,212.23,211.71,211.98,17380.0,211.71,212.23,211.71,211.98,17380.0
2021-02-18 12:00:00,212.15,212.2,211.84,211.93,22812.0,212.15,212.2,211.84,211.93,22812.0
2021-02-18 12:10:00,211.99,212.51,211.66,212.14,25841.0,211.99,212.51,211.66,212.14,25841.0
2021-02-18 12:20:00,212.21,212.32,211.77,211.97,15344.0,212.21,212.32,211.77,211.97,15344.0
2021-02-18 12:30:00,211.96,212.77,211.82,212.7,18993.0,211.96,212.77,211.82,212.7,18993.0
2021-02-18 12:40:00,212.79,213.06,212.7,212.8,13979.0,212.79,213.06,212.7,212.8,13979.0
2021-02-18 12:50:00,212.74,212.74,212.25,212.46,12321.0,212.74,212.74,212.25,212.46,12321.0
2021-02-18 13:00:00,212.48,212.48,212.0,212.02,9481.0,212.48,212.48,212.0,212.02,9481.0
2021-02-18 13:10:00,212.12,212.58,212.08,212.51,9923.0,212.12,212.58,212.08,212.51,9923.0
2021-02-18 13:20:00,212.46,212.55,212.07,212.08,23874.0,212.46,212.55,212.07,212.08,23874.0
2021-02-18 13:30:00,212.14,212.45,212.1,212.1,51131.0,212.14,212.45,212.1,212.1,51131.0
2021-02-18 13:40:00,212.11,212.11,211.76,211.91,15586.0,212.11,212.11,211.76,211.91,15586.0
2021-02-18 13:50:00,211.91,212.13,211.7,211.95,43287.0,211.91,212.13,211.7,211.95,43287.0
2021-02-18 14:00:00,212.0,213.34,212.0,213.16,30611.0,212.0,213.34,212.0,213.16,30611.0
2021-02-18 14:10:00,213.23,213.45,212.5,212.5,39991.0,213.23,213.45,212.5,212.5,39991.0
2021-02-18 14:20:00,212.56,212.87,212.2,212.2,37030.0,212.56,212.87,212.2,212.2,37030.0
2021-02-18 14:30:00,212.23,212.32,211.62,211.62,26746.0,212.23,212.32,211.62,211.62,26746.0
2021-02-18 14:40:00,211.58,211.64,211.34,211.45,32397.0,211.58,211.64,211.34,211.45,32397.0
2021-02-18 14:50:00,211.45,211.83,211.22,211.72,24008.0,211.45,211.83,211.22,211.72,24008.0
2021-02-18 15:00:00,211.66,211.81,211.53,211.68,18470.0,211.66,211.81,211.53,211.68,18470.0
2021-02-18 15:10:00,211.69,211.79,211.41,211.42,27992.0,211.69,211.79,211.41,211.42,27992.0
2021-02-18 15:20:00,211.42,211.49,211.11,211.29,29656.0,211.42,211.49,211.11,211.29,29656.0
2021-02-18 15:30:00,211.31,211.41,210.64,210.67,46836.0,211.31,211.41,210.64,210.67,46836.0
2021-02-18 15:40:00,210.63,210.71,210.12,210.38,67516.0,210.63,210.71,210.12,210.38,67516.0
2021-02-18 15:50:00,210.41,210.45,209.58,209.83,167755.0,210.41,210.45,209.58,209.83,167755.0
2021-02-19 09:30:00,210.1,211.73,209.88,210.67,125308.0,210.1,211.73,209.88,210.67,125308.0
2021-02-19 09:40:00,210.46,210.73,208.23,209.17,50115.0,210.46,210.73,208.23,209.17,50115.0
2021-02-19 09:50:00,209.29,210.05,209.2,209.5,40158.0,209.29,210.05,209.2,209.5,40158.0
2021-02-19 10:00:00,209.58,210.54,209.5,210.24,39665.0,209.58,210.54,209.5,210.24,39665.0
2021-02-19 10:10:00,210.07,210.26,209.0,209.05,27586.0,210.07,210.26,209.0,209.05,27586.0
2021-02-19 10:20:00,209.01,209.67,208.87,209.08,17414.0,209.01,209.67,208.87,209.08,17414.0
2021-02-19 10:30:00,209.09,209.17,208.54,208.59,23356.0,209.09,209.17,208.54,208.59,23356.0
2021-02-19 10:40:00,208.75,208.95,208.35,208.35,38137.0,208.75,208.95,208.35,208.35,38137.0
2021-02-19 10:50:00,208.43,209.97,208.43,209.55,35824.0,208.43,209.97,208.43,209.55,35824.0
2021-02-19 11:00:00,209.53,209.9,209.47,209.82,18508.0,209.53,209.9,209.47,209.82,18508.0
2021-02-19 11:10:00,209.84,210.13,209.4,209.63,38010.0,209.84,210.13,209.4,209.63,38010.0
2021-02-19 11:20:00,209.64,209.76,209.24,209.26,32140.0,209.64,209.76,209.24,209.26,32140.0
2021-02-19 11:30:00,209.29,209.37,208.78,209.0,29445.0,209.29,209.37,208.78,209.0,29445.0
2021-02-19 11:40:00,209.0,209.18,208.85,209.0,53132.0,209.0,209.18,208.85,209.0,53132.0
2021-02-19 11:50:00,209.03,209.19,208.78,208.89,32533.0,209.03,209.19,208.78,208.89,32533.0
2021-02-19 12:00:00,208.94,209.83,208.79,209.34,65476.0,208.94,209.83,208.79,209.34,65476.0
2021-02-19 12:10:00,209.47,209.78,209.12,209.13,20486.0,209.47,209.78,209.12,209.13,20486.0
2021-02-19 12:20:00,209.11,209.47,208.92,209.21,20430.0,209.11,209.47,208.92,209.21,20430.0
2021-02-19 12:30:00,209.18,209.27,208.75,208.86,20837.0,209.18,209.27,208.75,208.86,20837.0
2021-02-19 12:40:00,208.81,209.2,208.8,208.97,25808.0,208.81,209.2,208.8,208.97,25808.0
2021-02-19 12:50:00,208.97,209.1,208.73,209.02,20760.0,208.97,209.1,208.73,209.02,20760.0
2021-02-19 13:00:00,209.03,209.06,208.64,208.64,20228.0,209.03,209.06,208.64,208.64,20228.0
2021-02-19 13:10:00,208.56,209.11,208.52,208.97,35937.0,208.56,209.11,208.52,208.97,35937.0
2021-02-19 13:20:00,208.94,209.27,208.91,208.99,19656.0,208.94,209.27,208.91,208.99,19656.0
2021-02-19 13:30:00,209.03,209.03,208.65,208.83,18514.0,209.03,209.03,208.65,208.83,18514.0
2021-02-19 13:40:00,208.84,209.24,208.84,208.9,18244.0,208.84,209.24,208.84,208.9,18244.0
2021-02-19 13:50:00,208.97,209.25,208.7,209.14,16321.0,208.97,209.25,208.7,209.14,16321.0
2021-02-19 14:00:00,209.27,209.37,209.09,209.12,19631.0,209.27,209.37,209.09,209.12,19631.0
2021-02-19 14:10:00,209.15,209.15,208.46,208.65,42487.0,209.15,209.15,208.46,208.65,42487.0
2021-02-19 14:20:00,208.66,208.66,208.13,208.18,30686.0,208.66,208.66,208.13,208.18,30686.0
2021-02-19 14:30:00,208.2,208.34,207.52,207.53,40626.0,208.2,208.34,207.52,207.53,40626.0
2021-02-19 14:40:00,207.54,207.8,207.38,207.67,28449.0,207.54,207.8,207.38,207.67,28449.0
2021-02-19 14:50:00,207.67,207.7,207.07,207.55,33383.0,207.67,207.7,207.07,207.55,33383.0
2021-02-19 15:00:00,207.5,207.8,207.33,207.34,19378.0,207.5,207.8,207.33,207.34,19378.0
2021-02-19 15:10:00,207.42,207.62,207.34,207.52,30619.0,207.42,207.62,207.34,207.52,30619.0
2021-02-19 15:20:00,207.58,207.58,207.12,207.18,36159.0,207.58,207.58,207.12,207.18,36159.0
2021-02-19 15:30:00,207.17,207.38,206.91,207.19,54043.0,207.17,207.38,206.91,207.19,54043.0
2021-02-19 15:40:00,207.19,207.28,206.92,207.12,95824.0,207.19,207.28,206.92,207.12,95824.0
2021-02-19 15:50:00,207.07,207.28,206.79,207.02,195684.0,207.07,207.28,206.79,207.02,195684.0
2021-02-22 09:30:00,206.75,206.76,204.62,205.74,89113.0,206.75,206.76,204.62,205.74,89113.0
2021-02-22 09:40:00,205.61,207.05,205.35,205.86,69101.0,205.61,207.05,205.35,205.86,69101.0
2021-02-22 09:50:00,206.11,207.04,205.65,205.65,31979.0,206.11,207.04,205.65,205.65,31979.0
2021-02-22 10:00:00,205.75,205.94,205.22,205.57,43447.0,205.75,205.94,205.22,205.57,43447.0
2021-02-22 10:10:00,205.62,205.88,205.0,205.09,70616.0,205.62,205.88,205.0,205.09,70616.0
2021-02-22 10:20:00,205.29,207.29,205.21,207.17,65122.0,205.29,207.29,205.21,207.17,65122.0
2021-02-22 10:30:00,207.17,207.99,206.6,207.75,68364.0,207.17,207.99,206.6,207.75,68364.0
2021-02-22 10:40:00,207.78,209.62,207.77,209.47,74107.0,207.78,209.62,207.77,209.47,74107.0
2021-02-22 10:50:00,209.46,209.88,208.78,209.88,56530.0,209.46,209.88,208.78,209.88,56530.0
2021-02-22 11:00:00,209.88,210.9,209.4,210.54,91481.0,209.88,210.9,209.4,210.54,91481.0
2021-02-22 11:10:00,210.5,211.43,210.0,211.21,65854.0,210.5,211.43,210.0,211.21,65854.0
2021-02-22 11:20:00,211.25,211.64,210.93,211.48,54293.0,211.25,211.64,210.93,211.48,54293.0
2021-02-22 11:30:00,211.5,211.63,210.77,211.28,60537.0,211.5,211.63,210.77,211.28,60537.0
2021-02-22 11:40:00,211.34,212.25,211.33,211.81,56993.0,211.34,212.25,211.33,211.81,56993.0
2021-02-22 11:50:00,211.83,213.33,211.82,213.07,77196.0,211.83,213.33,211.82,213.07,77196.0
2021-02-22 12:00:00,213.07,213.33,212.47,213.26,52837.0,213.07,213.33,212.47,213.26,52837.0
2021-02-22 12:10:00,213.27,214.88,213.13,214.74,86582.0,213.27,214.88,213.13,214.74,86582.0
2021-02-22 12:20:00,214.64,214.74,213.54,213.99,78100.0,214.64,214.74,213.54,213.99,78100.0
2021-02-22 12:30:00,214.0,214.94,213.85,214.79,37860.0,214.0,214.94,213.85,214.79,37860.0
2021-02-22 12:40:00,214.9,215.22,214.54,214.75,47356.0,214.9,215.22,214.54,214.75,47356.0
2021-02-22 12:50:00,214.72,215.87,214.63,215.28,76152.0,214.72,215.87,214.63,215.28,76152.0
2021-02-22 13:00:00,215.39,215.56,214.77,214.85,49151.0,215.39,215.56,214.77,214.85,49151.0
2021-02-22 13:10:00,214.87,214.91,213.91,214.03,49215.0,214.87,214.91,213.91,214.03,49215.0
2021-02-22 13:20:00,214.03,215.0,213.95,215.0,32899.0,214.03,215.0,213.95,215.0,32899.0
2021-02-22 13:30:00,215.02,215.39,214.78,215.17,37714.0,215.02,215.39,214.78,215.17,37714.0
2021-02-22 13:40:00,215.2,215.2,214.17,214.27,41870.0,215.2,215.2,214.17,214.27,41870.0
2021-02-22 13:50:00,214.25,214.7,213.97,214.62,52139.0,214.25,214.7,213.97,214.62,52139.0
2021-02-22 14:00:00,214.75,215.27,214.7,214.98,36868.0,214.75,215.27,214.7,214.98,36868.0
2021-02-22 14:10:00,214.9,215.15,214.72,215.05,41115.0,214.9,215.15,214.72,215.05,41115.0
2021-02-22 14:20:00,215.05,215.94,214.98,215.88,85463.0,215.05,215.94,214.98,215.88,85463.0
2021-02-22 14:30:00,215.94,216.0,215.28,215.68,51362.0,215.94,216.0,215.28,215.68,51362.0
2021-02-22 14:40:00,215.69,215.7,215.05,215.43,26920.0,215.69,215.7,215.05,215.43,26920.0
2021-02-22 14:50:00,215.47,215.68,215.09,215.24,28340.0,215.47,215.68,215.09,215.24,28340.0
2021-02-22 15:00:00,215.25,215.36,214.6,214.86,31967.0,215.25,215.36,214.6,214.86,31967.0
2021-02-22 15:10:00,214.86,215.41,214.74,215.27,36583.0,214.86,215.41,214.74,215.27,36583.0
2021-02-22 15:20:00,215.23,215.85,215.15,215.67,50741.0,215.23,215.85,215.15,215.67,50741.0
2021-02-22 15:30:00,215.72,216.22,215.14,215.37,106793.0,215.72,216.22,215.14,215.37,106793.0
2021-02-22 15:40:00,215.33,216.0,215.28,216.0,69773.0,215.33,216.0,215.28,216.0,69773.0
2021-02-22 15:50:00,215.87,216.0,214.56,215.09,207229.0,215.87,216.0,214.56,215.09,207229.0
2021-02-23 09:30:00,215.2,215.91,213.22,214.39,121811.0,215.2,215.91,213.22,214.39,121811.0
2021-02-23 09:40:00,214.39,217.26,214.31,216.01,86678.0,214.39,217.26,214.31,216.01,86678.0
2021-02-23 09:50:00,216.19,216.46,214.74,215.3,71179.0,216.19,216.46,214.74,215.3,71179.0
2021-02-23 10:00:00,215.27,216.48,214.98,215.07,60952.0,215.27,216.48,214.98,215.07,60952.0
2021-02-23 10:10:00,215.12,215.7,214.83,215.14,63674.0,215.12,215.7,214.83,215.14,63674.0
2021-02-23 10:20:00,215.11,215.32,214.57,215.25,57426.0,215.11,215.32,214.57,215.25,57426.0
2021-02-23 10:30:00,215.15,216.2,214.74,215.16,42511.0,215.15,216.2,214.74,215.16,42511.0
2021-02-23 10:40:00,215.14,215.14,214.15,214.47,42994.0,215.14,215.14,214.15,214.47,42994.0
2021-02-23 10:50:00,214.48,214.64,212.57,212.57,55537.0,214.48,214.64,212.57,212.57,55537.0
2021-02-23 11:00:00,212.57,213.56,212.06,212.92,32390.0,212.57,213.56,212.06,212.92,32390.0
2021-02-23 11:10:00,212.99,214.42,212.95,213.84,37254.0,212.99,214.42,212.95,213.84,37254.0
2021-02-23 11:20:00,213.9,214.23,213.6,213.98,41387.0,213.9,214.23,213.6,213.98,41387.0
2021-02-23 11:30:00,213.98,213.98,212.19,212.54,46667.0,213.98,213.98,212.19,212.54,46667.0
2021-02-23 11:40:00,212.69,212.73,211.67,212.53,22372.0,212.69,212.73,211.67,212.53,22372.0
2021-02-23 11:50:00,212.56,213.11,212.2,212.4,30824.0,212.56,213.11,212.2,212.4,30824.0
2021-02-23 12:00:00,212.29,213.51,211.82,212.51,65901.0,212.29,213.51,211.82,212.51,65901.0
2021-02-23 12:10:00,212.49,212.98,212.3,212.66,31577.0,212.49,212.98,212.3,212.66,31577.0
2021-02-23 12:20:00,212.63,213.63,212.51,213.63,20389.0,212.63,213.63,212.51,213.63,20389.0
2021-02-23 12:30:00,213.53,214.12,213.51,213.86,30715.0,213.53,214.12,213.51,213.86,30715.0
2021-02-23 12:40:00,213.94,214.03,213.19,213.34,21008.0,213.94,214.03,213.19,213.34,21008.0
2021-02-23 12:50:00,213.29,213.53,212.67,212.78,20687.0,213.29,213.53,212.67,212.78,20687.0
2021-02-23 13:00:00,212.71,213.91,212.66,213.91,30565.0,212.71,213.91,212.66,213.91,30565.0
2021-02-23 13:10:00,213.96,214.34,213.77,214.06,14886.0,213.96,214.34,213.77,214.06,14886.0
2021-02-23 13:20:00,214.05,214.78,214.05,214.59,28547.0,214.05,214.78,214.05,214.59,28547.0
2021-02-23 13:30:00,214.59,214.93,214.19,214.71,24270.0,214.59,214.93,214.19,214.71,24270.0
2021-02-23 13:40:00,214.75,214.75,214.05,214.05,36530.0,214.75,214.75,214.05,214.05,36530.0
2021-02-23 13:50:00,213.83,215.3,213.31,215.08,62112.0,213.83,215.3,213.31,215.08,62112.0
2021-02-23 14:00:00,215.01,215.59,215.0,215.55,43813.0,215.01,215.59,215.0,215.55,43813.0
2021-02-23 14:10:00,215.63,215.88,215.3,215.83,32983.0,215.63,215.88,215.3,215.83,32983.0
2021-02-23 14:20:00,215.87,216.29,215.82,216.03,26285.0,215.87,216.29,215.82,216.03,26285.0
2021-02-23 14:30:00,216.0,216.17,215.43,215.62,22229.0,216.0,216.17,215.43,215.62,22229.0
2021-02-23 14:40:00,215.59,216.16,215.57,215.93,29152.0,215.59,216.16,215.57,215.93,29152.0
2021-02-23 14:50:00,216.0,216.4,215.94,216.36,27654.0,216.0,216.4,215.94,216.36,27654.0
2021-02-23 15:00:00,216.31,216.41,216.0,216.41,29166.0,216.31,216.41,216.0,216.41,29166.0
2021-02-23 15:10:00,216.36,217.1,215.81,217.09,49075.0,216.36,217.1,215.81,217.09,49075.0
2021-02-23 15:20:00,216.96,217.69,216.95,217.56,29032.0,216.96,217.69,216.95,217.56,29032.0
2021-02-23 15:30:00,217.6,217.6,216.89,217.08,36611.0,217.6,217.6,216.89,217.08,36611.0
2021-02-23 15:40:00,217.08,217.24,216.72,217.22,50518.0,217.08,217.24,216.72,217.22,50518.0
2021-02-23 15:50:00,217.11,217.18,216.44,216.55,108617.0,217.11,217.18,216.44,216.55,108617.0
2021-02-24 09:30:00,215.82,217.95,214.78,216.11,73848.0,215.82,217.95,214.78,216.11,73848.0
2021-02-24 09:40:00,216.28,216.31,214.72,215.62,36311.0,216.28,216.31,214.72,215.62,36311.0
2021-02-24 09:50:00,215.55,216.33,215.35,215.86,26256.0,215.55,216.33,215.35,215.86,26256.0
2021-02-24 10:00:00,215.86,216.26,215.27,215.46,29367.0,215.86,216.26,215.27,215.46,29367.0
2021-02-24 10:10:00,215.46,216.32,215.32,216.23,22615.0,215.46,216.32,215.32,216.23,22615.0
2021-02-24 10:20:00,216.24,216.62,215.65,216.2,22012.0,216.24,216.62,215.65,216.2,22012.0
2021-02-24 10:30:00,216.07,216.43,215.8,216.11,21316.0,216.07,216.43,215.8,216.11,21316.0
2021-02-24 10:40:00,216.03,216.5,216.0,216.22,11946.0,216.03,216.5,216.0,216.22,11946.0
2021-02-24 10:50:00,216.14,216.44,215.61,216.17,22916.0,216.14,216.44,215.61,216.17,22916.0
2021-02-24 11:00:00,216.28,216.4,215.22,215.96,32075.0,216.28,216.4,215.22,215.96,32075.0
2021-02-24 11:10:00,215.99,216.55,215.99,216.42,10274.0,215.99,216.55,215.99,216.42,10274.0
2021-02-24 11:20:00,216.36,217.14,216.36,216.97,15381.0,216.36,217.14,216.36,216.97,15381.0
2021-02-24 11:30:00,216.84,217.3,216.84,217.11,34190.0,216.84,217.3,216.84,217.11,34190.0
2021-02-24 11:40:00,217.02,218.07,216.95,218.04,42249.0,217.02,218.07,216.95,218.04,42249.0
2021-02-24 11:50:00,218.0,218.4,217.95,218.3,28560.0,218.0,218.4,217.95,218.3,28560.0
2021-02-24 12:00:00,218.28,218.38,218.12,218.24,17672.0,218.28,218.38,218.12,218.24,17672.0
2021-02-24 12:10:00,218.31,218.62,218.19,218.58,23809.0,218.31,218.62,218.19,218.58,23809.0
2021-02-24 12:20:00,218.55,218.97,218.37,218.37,26756.0,218.55,218.97,218.37,218.37,26756.0
2021-02-24 12:30:00,218.37,218.79,218.2,218.57,11523.0,218.37,218.79,218.2,218.57,11523.0
2021-02-24 12:40:00,218.58,218.84,218.4,218.61,20958.0,218.58,218.84,218.4,218.61,20958.0
2021-02-24 12:50:00,218.57,218.83,218.56,218.64,14939.0,218.57,218.83,218.56,218.64,14939.0
2021-02-24 13:00:00,218.6,218.82,218.5,218.65,28893.0,218.6,218.82,218.5,218.65,28893.0
2021-02-24 13:10:00,218.58,218.9,218.58,218.8,41168.0,218.58,218.9,218.58,218.8,41168.0
2021-02-24 13:20:00,218.8,219.58,218.73,219.54,37944.0,218.8,219.58,218.73,219.54,37944.0
2021-02-24 13:30:00,219.58,220.37,219.38,220.37,50522.0,219.58,220.37,219.38,220.37,50522.0
2021-02-24 13:40:00,220.26,220.42,219.54,219.74,58891.0,220.26,220.42,219.54,219.74,58891.0
2021-02-24 13:50:00,219.77,220.05,219.42,219.59,26994.0,219.77,220.05,219.42,219.59,26994.0
2021-02-24 14:00:00,219.6,219.6,219.06,219.24,14115.0,219.6,219.6,219.06,219.24,14115.0
2021-02-24 14:10:00,219.3,219.42,218.7,218.83,24433.0,219.3,219.42,218.7,218.83,24433.0
2021-02-24 14:20:00,218.88,219.32,218.8,219.31,19598.0,218.88,219.32,218.8,219.31,19598.0
2021-02-24 14:30:00,219.28,219.28,218.93,219.04,12869.0,219.28,219.28,218.93,219.04,12869.0
2021-02-24 14:40:00,219.01,219.07,218.1,218.15,21663.0,219.01,219.07,218.1,218.15,21663.0
2021-02-24 14:50:00,218.19,218.19,217.74,218.13,24475.0,218.19,218.19,217.74,218.13,24475.0
2021-02-24 15:00:00,218.13,218.57,217.9,218.18,21191.0,218.13,218.57,217.9,218.18,21191.0
2021-02-24 15:10:00,218.15,218.4,217.78,217.85,18110.0,218.15,218.4,217.78,217.85,18110.0
2021-02-24 15:20:00,217.79,217.87,217.49,217.71,27531.0,217.79,217.87,217.49,217.71,27531.0
2021-02-24 15:30:00,217.68,217.91,217.48,217.86,20265.0,217.68,217.91,217.48,217.86,20265.0
2021-02-24 15:40:00,217.81,217.85,217.36,217.5,25153.0,217.81,217.85,217.36,217.5,25153.0
2021-02-24 15:50:00,217.33,217.45,216.6,217.04,79902.0,217.33,217.45,216.6,217.04,79902.0
2021-02-25 09:30:00,215.8,217.4,215.76,217.0,34751.0,215.8,217.4,215.76,217.0,34751.0
2021-02-25 09:40:00,217.04,217.09,215.6,215.6,20670.0,217.04,217.09,215.6,215.6,20670.0
2021-02-25 09:50:00,215.8,216.18,215.33,215.44,19204.0,215.8,216.18,215.33,215.44,19204.0
2021-02-25 10:00:00,215.49,215.49,213.2,214.02,57265.0,215.49,215.49,213.2,214.02,57265.0
2021-02-25 10:10:00,213.91,214.83,213.5,214.82,23471.0,213.91,214.83,213.5,214.82,23471.0
2021-02-25 10:20:00,214.91,215.38,213.74,214.1,22779.0,214.91,215.38,213.74,214.1,22779.0
2021-02-25 10:30:00,213.97,214.37,213.61,214.0,19813.0,213.97,214.37,213.61,214.0,19813.0
2021-02-25 10:40:00,213.91,214.27,213.41,213.98,48747.0,213.91,214.27,213.41,213.98,48747.0
2021-02-25 10:50:00,213.98,213.98,212.81,213.59,36579.0,213.98,213.98,212.81,213.59,36579.0
2021-02-25 11:00:00,213.56,214.58,213.37,214.53,60289.0,213.56,214.58,213.37,214.53,60289.0
2021-02-25 11:10:00,214.53,214.6,213.81,214.36,6705.0,214.53,214.6,213.81,214.36,6705.0
2021-02-25 11:20:00,214.32,214.81,213.62,213.62,15126.0,214.32,214.81,213.62,213.62,15126.0
2021-02-25 11:30:00,213.66,213.7,212.87,213.3,12871.0,213.66,213.7,212.87,213.3,12871.0
2021-02-25 11:40:00,213.31,213.31,212.21,212.28,15334.0,213.31,213.31,212.21,212.28,15334.0
2021-02-25 11:50:00,212.37,212.66,211.61,211.78,15161.0,212.37,212.66,211.61,211.78,15161.0
2021-02-25 12:00:00,211.61,212.26,211.4,212.11,22721.0,211.61,212.26,211.4,212.11,22721.0
2021-02-25 12:10:00,212.1,212.47,211.82,212.05,10819.0,212.1,212.47,211.82,212.05,10819.0
2021-02-25 12:20:00,212.17,212.17,211.4,211.69,16982.0,212.17,212.17,211.4,211.69,16982.0
2021-02-25 12:30:00,211.69,211.78,211.17,211.74,22421.0,211.69,211.78,211.17,211.74,22421.0
2021-02-25 12:40:00,211.78,212.17,211.65,212.06,11753.0,211.78,212.17,211.65,212.06,11753.0
2021-02-25 12:50:00,212.1,212.11,210.5,210.93,22500.0,212.1,212.11,210.5,210.93,22500.0
2021-02-25 13:00:00,210.98,211.62,210.5,211.59,23520.0,210.98,211.62,210.5,211.59,23520.0
2021-02-25 13:10:00,211.71,211.93,211.39,211.93,13747.0,211.71,211.93,211.39,211.93,13747.0
2021-02-25 13:20:00,212.08,212.83,212.07,212.56,29017.0,212.08,212.83,212.07,212.56,29017.0
2021-02-25 13:30:00,212.58,212.58,211.24,211.79,10960.0,212.58,212.58,211.24,211.79,10960.0
2021-02-25 13:40:00,211.71,212.11,211.5,211.81,14754.0,211.71,212.11,211.5,211.81,14754.0
2021-02-25 13:50:00,211.83,211.88,211.39,211.73,15461.0,211.83,211.88,211.39,211.73,15461.0
2021-02-25 14:00:00,211.6,212.78,211.41,212.78,13018.0,211.6,212.78,211.41,212.78,13018.0
2021-02-25 14:10:00,212.6,213.22,212.57,213.13,17215.0,212.6,213.22,212.57,213.13,17215.0
2021-02-25 14:20:00,213.07,213.49,212.93,213.3,13044.0,213.07,213.49,212.93,213.3,13044.0
2021-02-25 14:30:00,213.23,213.63,212.59,212.59,15117.0,213.23,213.63,212.59,212.59,15117.0
2021-02-25 14:40:00,212.53,213.1,212.52,213.01,12294.0,212.53,213.1,212.52,213.01,12294.0
2021-02-25 14:50:00,213.01,213.26,212.52,213.04,21041.0,213.01,213.26,212.52,213.04,21041.0
2021-02-25 15:00:00,212.98,213.15,212.47,212.77,21030.0,212.98,213.15,212.47,212.77,21030.0
2021-02-25 15:10:00,212.82,213.02,212.28,212.74,21873.0,212.82,213.02,212.28,212.74,21873.0
2021-02-25 15:20:00,212.74,213.06,212.35,212.99,31284.0,212.74,213.06,212.35,212.99,31284.0
2021-02-25 15:30:00,212.98,213.32,212.66,212.94,30180.0,212.98,213.32,212.66,212.94,30180.0
2021-02-25 15:40:00,212.94,214.26,212.58,214.09,38612.0,212.94,214.26,212.58,214.09,38612.0
2021-02-25 15:50:00,214.06,214.06,212.98,213.03,166154.0,214.06,214.06,212.98,213.03,166154.0
2021-02-26 09:30:00,214.59,215.5,213.16,213.34,67227.0,214.59,215.5,213.16,213.34,67227.0
2021-02-26 09:40:00,213.34,213.63,211.63,211.9,28792.0,213.34,213.63,211.63,211.9,28792.0
2021-02-26 09:50:00,211.74,212.2,210.67,211.14,27792.0,211.74,212.2,210.67,211.14,27792.0
2021-02-26 10:00:00,211.52,211.96,211.2,211.43,23604.0,211.52,211.96,211.2,211.43,23604.0
2021-02-26 10:10:00,211.3,211.53,210.61,211.02,68048.0,211.3,211.53,210.61,211.02,68048.0
2021-02-26 10:20:00,211.13,211.25,209.42,209.42,52754.0,211.13,211.25,209.42,209.42,52754.0
2021-02-26 10:30:00,209.34,210.9,209.34,210.78,42440.0,209.34,210.9,209.34,210.78,42440.0
2021-02-26 10:40:00,210.9,211.3,210.05,210.81,163120.0,210.9,211.3,210.05,210.81,163120.0
2021-02-26 10:50:00,210.62,211.19,210.07,210.75,68478.0,210.62,211.19,210.07,210.75,68478.0
2021-02-26 11:00:00,210.64,211.59,210.2,211.26,79662.0,210.64,211.59,210.2,211.26,79662.0
2021-02-26 11:10:00,211.38,211.38,209.72,209.99,13239.0,211.38,211.38,209.72,209.99,13239.0
2021-02-26 11:20:00,210.0,210.25,209.8,210.12,21630.0,210.0,210.25,209.8,210.12,21630.0
2021-02-26 11:30:00,210.1,210.52,209.85,210.43,71567.0,210.1,210.52,209.85,210.43,71567.0
2021-02-26 11:40:00,210.5,210.95,210.3,210.95,21403.0,210.5,210.95,210.3,210.95,21403.0
2021-02-26 11:50:00,210.95,211.15,210.31,210.82,48838.0,210.95,211.15,210.31,210.82,48838.0
2021-02-26 12:00:00,210.89,211.09,210.34,210.95,32969.0,210.89,211.09,210.34,210.95,32969.0
2021-02-26 12:10:00,211.07,211.32,210.92,211.01,27153.0,211.07,211.32,210.92,211.01,27153.0
2021-02-26 12:20:00,211.14,211.7,210.93,211.46,63677.0,211.14,211.7,210.93,211.46,63677.0
2021-02-26 12:30:00,211.53,212.14,211.25,211.25,40234.0,211.53,212.14,211.25,211.25,40234.0
2021-02-26 12:40:00,211.3,211.72,211.09,211.56,17741.0,211.3,211.72,211.09,211.56,17741.0
2021-02-26 12:50:00,211.55,212.17,211.3,211.46,32686.0,211.55,212.17,211.3,211.46,32686.0
2021-02-26 13:00:00,211.55,211.87,211.25,211.7,14564.0,211.55,211.87,211.25,211.7,14564.0
2021-02-26 13:10:00,211.63,211.79,211.41,211.65,11761.0,211.63,211.79,211.41,211.65,11761.0
2021-02-26 13:20:00,211.5,212.1,211.5,212.05,10812.0,211.5,212.1,211.5,212.05,10812.0
2021-02-26 13:30:00,211.94,212.05,211.0,211.25,19779.0,211.94,212.05,211.0,211.25,19779.0
2021-02-26 13:40:00,211.16,211.35,210.71,210.86,51953.0,211.16,211.35,210.71,210.86,51953.0
2021-02-26 13:50:00,210.97,211.08,210.36,210.82,62194.0,210.97,211.08,210.36,210.82,62194.0
2021-02-26 14:00:00,210.79,211.11,210.33,210.81,18218.0,210.79,211.11,210.33,210.81,18218.0
2021-02-26 14:10:00,210.74,210.97,210.4,210.5,16910.0,210.74,210.97,210.4,210.5,16910.0
2021-02-26 14:20:00,210.49,210.92,210.37,210.71,18071.0,210.49,210.92,210.37,210.71,18071.0
2021-02-26 14:30:00,210.65,211.36,210.65,211.34,43378.0,210.65,211.36,210.65,211.34,43378.0
2021-02-26 14:40:00,211.29,211.37,210.93,211.26,25950.0,211.29,211.37,210.93,211.26,25950.0
2021-02-26 14:50:00,211.2,211.63,211.07,211.2,19510.0,211.2,211.63,211.07,211.2,19510.0
2021-02-26 15:00:00,211.21,211.51,211.07,211.37,33416.0,211.21,211.51,211.07,211.37,33416.0
2021-02-26 15:10:00,211.36,211.42,211.11,211.18,28045.0,211.36,211.42,211.11,211.18,28045.0
2021-02-26 15:20:00,211.08,211.17,210.61,211.06,30859.0,211.08,211.17,210.61,211.06,30859.0
2021-02-26 15:30:00,211.0,211.12,210.79,211.0,35700.0,211.0,211.12,210.79,211.0,35700.0
2021-02-26 15:40:00,211.04,211.71,210.95,211.53,61553.0,211.04,211.71,210.95,211.53,61553.0
2021-02-26 15:50:00,211.48,213.4,211.0,212.56,247518.0,211.48,213.4,211.0,212.56,247518.0
2021-03-01 09:30:00,213.35,213.69,212.12,212.6,69828.0,213.35,213.69,212.12,212.6,69828.0
2021-03-01 09:40:00,212.75,213.6,212.52,212.79,30125.0,212.75,213.6,212.52,212.79,30125.0
2021-03-01 09:50:00,212.64,212.7,211.88,211.88,25588.0,212.64,212.7,211.88,211.88,25588.0
2021-03-01 10:00:00,212.06,212.66,211.61,211.93,22524.0,212.06,212.66,211.61,211.93,22524.0
2021-03-01 10:10:00,211.93,213.2,211.84,213.15,52664.0,211.93,213.2,211.84,213.15,52664.0
2021-03-01 10:20:00,213.1,213.2,212.77,212.85,33670.0,213.1,213.2,212.77,212.85,33670.0
2021-03-01 10:30:00,212.85,212.97,212.62,212.73,24701.0,212.85,212.97,212.62,212.73,24701.0
2021-03-01 10:40:00,212.78,213.0,212.59,212.78,19082.0,212.78,213.0,212.59,212.78,19082.0
2021-03-01 10:50:00,212.79,213.25,212.54,212.77,27882.0,212.79,213.25,212.54,212.77,27882.0
2021-03-01 11:00:00,212.9,212.93,212.49,212.74,11520.0,212.9,212.93,212.49,212.74,11520.0
2021-03-01 11:10:00,212.74,212.76,212.16,212.31,20028.0,212.74,212.76,212.16,212.31,20028.0
2021-03-01 11:20:00,212.28,212.28,211.8,211.87,14347.0,212.28,212.28,211.8,211.87,14347.0
2021-03-01 11:30:00,211.9,212.26,211.9,211.95,11815.0,211.9,212.26,211.9,211.95,11815.0
2021-03-01 11:40:00,212.01,212.28,211.79,211.86,7764.0,212.01,212.28,211.79,211.86,7764.0
2021-03-01 11:50:00,211.92,212.23,211.59,212.1,56197.0,211.92,212.23,211.59,212.1,56197.0
2021-03-01 12:00:00,212.02,212.18,212.0,212.16,17681.0,212.02,212.18,212.0,212.16,17681.0
2021-03-01 12:10:00,212.1,212.12,211.44,211.51,15292.0,212.1,212.12,211.44,211.51,15292.0
2021-03-01 12:20:00,211.51,211.6,211.0,211.19,17919.0,211.51,211.6,211.0,211.19,17919.0
2021-03-01 12:30:00,211.09,211.23,210.82,210.93,10187.0,211.09,211.23,210.82,210.93,10187.0
2021-03-01 12:40:00,210.96,211.08,210.61,211.05,8402.0,210.96,211.08,210.61,211.05,8402.0
2021-03-01 12:50:00,210.98,211.04,210.58,210.83,13001.0,210.98,211.04,210.58,210.83,13001.0
2021-03-01 13:00:00,210.92,211.02,210.7,210.74,16257.0,210.92,211.02,210.7,210.74,16257.0
2021-03-01 13:10:00,210.75,210.83,210.59,210.81,13449.0,210.75,210.83,210.59,210.81,13449.0
2021-03-01 13:20:00,210.77,211.18,210.77,211.18,13009.0,210.77,211.18,210.77,211.18,13009.0
2021-03-01 13:30:00,211.21,211.46,210.84,210.86,19458.0,211.21,211.46,210.84,210.86,19458.0
2021-03-01 13:40:00,210.92,210.93,210.14,210.27,35331.0,210.92,210.93,210.14,210.27,35331.0
2021-03-01 13:50:00,210.31,210.39,209.49,209.62,59802.0,210.31,210.39,209.49,209.62,59802.0
2021-03-01 14:00:00,209.58,210.22,209.38,210.0,46401.0,209.58,210.22,209.38,210.0,46401.0
2021-03-01 14:10:00,210.02,210.2,209.84,210.13,25490.0,210.02,210.2,209.84,210.13,25490.0
2021-03-01 14:20:00,210.08,210.31,209.86,210.0,49919.0,210.08,210.31,209.86,210.0,49919.0
2021-03-01 14:30:00,209.98,210.1,209.76,210.09,30458.0,209.98,210.1,209.76,210.09,30458.0
2021-03-01 14:40:00,210.13,210.3,210.04,210.16,23925.0,210.13,210.3,210.04,210.16,23925.0
2021-03-01 14:50:00,210.23,210.74,209.81,210.25,29923.0,210.23,210.74,209.81,210.25,29923.0
2021-03-01 15:00:00,210.4,210.55,210.19,210.41,22977.0,210.4,210.55,210.19,210.41,22977.0
2021-03-01 15:10:00,210.43,210.43,209.89,209.98,25512.0,210.43,210.43,209.89,209.98,25512.0
2021-03-01 15:20:00,209.98,210.37,209.97,210.37,27324.0,209.98,210.37,209.97,210.37,27324.0
2021-03-01 15:30:00,210.42,210.62,210.08,210.39,26381.0,210.42,210.62,210.08,210.39,26381.0
2021-03-01 15:40:00,210.43,210.55,209.62,209.63,45433.0,210.43,210.55,209.62,209.63,45433.0
2021-03-01 15:50:00,209.76,210.5,209.62,210.39,114661.0,209.76,210.5,209.62,210.39,114661.0
2021-03-02 09:30:00,211.81,212.94,211.45,212.25,109971.0,211.81,212.94,211.45,212.25,109971.0
2021-03-02 09:40:00,212.29,213.21,212.22,212.44,75602.0,212.29,213.21,212.22,212.44,75602.0
2021-03-02 09:50:00,212.5,212.98,212.11,212.98,70226.0,212.5,212.98,212.11,212.98,70226.0
2021-03-02 10:00:00,212.84,213.4,212.35,212.78,59429.0,212.84,213.4,212.35,212.78,59429.0
2021-03-02 10:10:00,212.84,213.13,212.09,212.25,53974.0,212.84,213.13,212.09,212.25,53974.0
2021-03-02 10:20:00,212.17,212.81,212.01,212.36,37123.0,212.17,212.81,212.01,212.36,37123.0
2021-03-02 10:30:00,212.43,212.67,212.11,212.45,26833.0,212.43,212.67,212.11,212.45,26833.0
2021-03-02 10:40:00,212.54,212.55,212.01,212.4,17178.0,212.54,212.55,212.01,212.4,17178.0
2021-03-02 10:50:00,212.3,212.7,212.2,212.41,18185.0,212.3,212.7,212.2,212.41,18185.0
2021-03-02 11:00:00,212.41,212.62,212.05,212.5,16965.0,212.41,212.62,212.05,212.5,16965.0
2021-03-02 11:10:00,212.43,213.04,212.13,212.48,32255.0,212.43,213.04,212.13,212.48,32255.0
2021-03-02 11:20:00,212.48,212.62,211.89,212.46,17886.0,212.48,212.62,211.89,212.46,17886.0
2021-03-02 11:30:00,212.34,213.05,212.16,212.9,39479.0,212.34,213.05,212.16,212.9,39479.0
2021-03-02 11:40:00,212.83,213.3,212.63,213.24,38931.0,212.83,213.3,212.63,213.24,38931.0
2021-03-02 11:50:00,213.18,213.51,213.0,213.49,64272.0,213.18,213.51,213.0,213.49,64272.0
2021-03-02 12:00:00,213.41,213.76,213.32,213.76,43930.0,213.41,213.76,213.32,213.76,43930.0
2021-03-02 12:10:00,213.76,214.13,213.5,213.91,34600.0,213.76,214.13,213.5,213.91,34600.0
2021-03-02 12:20:00,213.94,213.94,212.6,213.2,22783.0,213.94,213.94,212.6,213.2,22783.0
2021-03-02 12:30:00,213.09,213.81,212.89,212.97,29224.0,213.09,213.81,212.89,212.97,29224.0
2021-03-02 12:40:00,213.09,213.21,212.87,212.88,2981.0,213.09,213.21,212.87,212.88,2981.0
2021-03-02 12:50:00,212.8,213.09,212.7,212.7,13721.0,212.8,213.09,212.7,212.7,13721.0
2021-03-02 13:00:00,212.7,213.08,212.6,212.66,4096.0,212.7,213.08,212.6,212.66,4096.0
2021-03-02 13:10:00,212.7,213.58,212.7,212.97,11494.0,212.7,213.58,212.7,212.97,11494.0
2021-03-02 13:20:00,213.12,213.12,212.4,212.54,7187.0,213.12,213.12,212.4,212.54,7187.0
2021-03-02 13:30:00,212.56,212.94,212.37,212.56,15338.0,212.56,212.94,212.37,212.56,15338.0
2021-03-02 13:40:00,212.55,213.28,211.85,213.21,39194.0,212.55,213.28,211.85,213.21,39194.0
2021-03-02 13:50:00,213.21,213.34,212.61,212.61,42375.0,213.21,213.34,212.61,212.61,42375.0
2021-03-02 14:00:00,212.75,213.13,212.6,212.92,35706.0,212.75,213.13,212.6,212.92,35706.0
2021-03-02 14:10:00,212.93,212.98,212.44,212.71,19803.0,212.93,212.98,212.44,212.71,19803.0
2021-03-02 14:20:00,212.76,213.16,212.55,212.77,11161.0,212.76,213.16,212.55,212.77,11161.0
2021-03-02 14:30:00,212.9,213.08,212.54,213.0,20253.0,212.9,213.08,212.54,213.0,20253.0
2021-03-02 14:40:00,213.02,213.15,212.76,212.99,17246.0,213.02,213.15,212.76,212.99,17246.0
2021-03-02 14:50:00,212.93,213.85,212.9,213.5,40388.0,212.93,213.85,212.9,213.5,40388.0
2021-03-02 15:00:00,213.47,214.01,213.26,213.9,69841.0,213.47,214.01,213.26,213.9,69841.0
2021-03-02 15:10:00,213.91,214.05,213.32,213.56,39079.0,213.91,214.05,213.32,213.56,39079.0
2021-03-02 15:20:00,213.61,213.86,213.4,213.52,59789.0,213.61,213.86,213.4,213.52,59789.0
2021-03-02 15:30:00,213.52,213.62,212.75,212.95,33290.0,213.52,213.62,212.75,212.95,33290.0
2021-03-02 15:40:00,212.93,213.09,212.75,212.96,60768.0,212.93,213.09,212.75,212.96,60768.0
2021-03-02 15:50:00,213.04,213.04,211.9,212.04,190881.0,213.04,213.04,211.9,212.04,190881.0
2021-03-03 09:30:00,212.0,213.28,211.36,212.63,138413.0,212.0,213.28,211.36,212.63,138413.0
2021-03-03 09:40:00,212.44,212.69,210.93,211.63,44882.0,212.44,212.69,210.93,211.63,44882.0
2021-03-03 09:50:00,211.64,212.62,211.21,211.39,67292.0,211.64,212.62,211.21,211.39,67292.0
2021-03-03 10:00:00,211.3,212.14,211.22,211.74,81271.0,211.3,212.14,211.22,211.74,81271.0
2021-03-03 10:10:00,211.78,211.9,210.4,210.95,67854.0,211.78,211.9,210.4,210.95,67854.0
2021-03-03 10:20:00,210.92,211.26,209.92,211.1,67547.0,210.92,211.26,209.92,211.1,67547.0
2021-03-03 10:30:00,210.91,211.01,209.94,210.23,27599.0,210.91,211.01,209.94,210.23,27599.0
2021-03-03 10:40:00,210.11,210.71,209.51,210.6,37053.0,210.11,210.71,209.51,210.6,37053.0
2021-03-03 10:50:00,210.54,210.75,210.17,210.52,32506.0,210.54,210.75,210.17,210.52,32506.0
2021-03-03 11:00:00,210.62,211.72,210.48,211.04,96907.0,210.62,211.72,210.48,211.04,96907.0
2021-03-03 11:10:00,211.0,211.97,210.74,211.86,29669.0,211.0,211.97,210.74,211.86,29669.0
2021-03-03 11:20:00,211.9,212.48,211.9,212.09,32192.0,211.9,212.48,211.9,212.09,32192.0
2021-03-03 11:30:00,212.15,212.31,211.93,212.09,22435.0,212.15,212.31,211.93,212.09,22435.0
2021-03-03 11:40:00,212.0,212.2,211.72,212.04,14401.0,212.0,212.2,211.72,212.04,14401.0
2021-03-03 11:50:00,212.19,212.5,212.04,212.1,13071.0,212.19,212.5,212.04,212.1,13071.0
2021-03-03 12:00:00,212.06,212.46,211.8,211.83,17367.0,212.06,212.46,211.8,211.83,17367.0
2021-03-03 12:10:00,211.82,212.07,211.7,211.91,12031.0,211.82,212.07,211.7,211.91,12031.0
2021-03-03 12:20:00,211.93,212.0,211.52,211.56,16738.0,211.93,212.0,211.52,211.56,16738.0
2021-03-03 12:30:00,211.37,211.4,210.43,210.55,21941.0,211.37,211.4,210.43,210.55,21941.0
2021-03-03 12:40:00,210.43,210.69,210.17,210.66,16732.0,210.43,210.69,210.17,210.66,16732.0
2021-03-03 12:50:00,210.67,210.67,210.2,210.3,56001.0,210.67,210.67,210.2,210.3,56001.0
2021-03-03 13:00:00,210.21,210.55,210.1,210.35,78746.0,210.21,210.55,210.1,210.35,78746.0
2021-03-03 13:10:00,210.42,211.42,210.25,211.42,14134.0,210.42,211.42,210.25,211.42,14134.0
2021-03-03 13:20:00,211.39,211.64,211.19,211.29,23642.0,211.39,211.64,211.19,211.29,23642.0
2021-03-03 13:30:00,211.37,211.39,210.94,211.27,5230.0,211.37,211.39,210.94,211.27,5230.0
2021-03-03 13:40:00,211.17,211.43,210.98,210.99,10643.0,211.17,211.43,210.98,210.99,10643.0
2021-03-03 13:50:00,211.1,211.24,210.92,211.23,8757.0,211.1,211.24,210.92,211.23,8757.0
2021-03-03 14:00:00,211.25,211.55,211.05,211.28,11160.0,211.25,211.55,211.05,211.28,11160.0
2021-03-03 14:10:00,211.24,211.39,210.35,210.56,17744.0,211.24,211.39,210.35,210.56,17744.0
2021-03-03 14:20:00,210.62,210.67,209.95,210.1,20943.0,210.62,210.67,209.95,210.1,20943.0
2021-03-03 14:30:00,210.06,210.06,209.26,209.61,34695.0,210.06,210.06,209.26,209.61,34695.0
2021-03-03 14:40:00,209.63,210.0,209.37,209.86,38539.0,209.63,210.0,209.37,209.86,38539.0
2021-03-03 14:50:00,209.77,210.29,209.6,209.9,25266.0,209.77,210.29,209.6,209.9,25266.0
2021-03-03 15:00:00,209.84,210.14,209.69,209.95,20766.0,209.84,210.14,209.69,209.95,20766.0
2021-03-03 15:10:00,209.94,210.03,209.61,209.8,63200.0,209.94,210.03,209.61,209.8,63200.0
2021-03-03 15:20:00,209.8,210.0,209.4,209.46,39923.0,209.8,210.0,209.4,209.46,39923.0
2021-03-03 15:30:00,209.46,209.88,209.34,209.45,35515.0,209.46,209.88,209.34,209.45,35515.0
2021-03-03 15:40:00,209.47,210.02,209.26,209.35,47998.0,209.47,210.02,209.26,209.35,47998.0
2021-03-03 15:50:00,209.37,209.37,208.06,208.59,225922.0,209.37,209.37,208.06,208.59,225922.0
2021-03-04 09:30:00,207.57,209.55,206.5,209.55,80457.0,207.57,209.55,206.5,209.55,80457.0
2021-03-04 09:40:00,209.73,210.72,209.03,210.0,71141.0,209.73,210.72,209.03,210.0,71141.0
2021-03-04 09:50:00,210.07,210.21,207.11,207.29,31603.0,210.07,210.21,207.11,207.29,31603.0
2021-03-04 10:00:00,207.43,209.06,207.22,208.72,30414.0,207.43,209.06,207.22,208.72,30414.0
2021-03-04 10:10:00,208.74,208.91,207.69,207.81,31807.0,208.74,208.91,207.69,207.81,31807.0
2021-03-04 10:20:00,207.8,208.66,207.69,208.36,18748.0,207.8,208.66,207.69,208.36,18748.0
2021-03-04 10:30:00,208.22,209.84,208.22,209.84,18535.0,208.22,209.84,208.22,209.84,18535.0
2021-03-04 10:40:00,209.87,211.85,209.87,211.84,47388.0,209.87,211.85,209.87,211.84,47388.0
2021-03-04 10:50:00,211.8,212.9,211.62,212.33,94927.0,211.8,212.9,211.62,212.33,94927.0
2021-03-04 11:00:00,212.34,212.69,211.97,212.37,31459.0,212.34,212.69,211.97,212.37,31459.0
2021-03-04 11:10:00,212.48,212.68,211.65,212.68,33121.0,212.48,212.68,211.65,212.68,33121.0
2021-03-04 11:20:00,212.45,212.57,211.84,212.07,13129.0,212.45,212.57,211.84,212.07,13129.0
2021-03-04 11:30:00,212.02,212.6,211.63,211.68,18217.0,212.02,212.6,211.63,211.68,18217.0
2021-03-04 11:40:00,211.58,212.62,211.52,212.51,19365.0,211.58,212.62,211.52,212.51,19365.0
2021-03-04 11:50:00,212.44,212.68,211.78,211.92,18807.0,212.44,212.68,211.78,211.92,18807.0
2021-03-04 12:00:00,212.05,213.1,211.97,212.91,27413.0,212.05,213.1,211.97,212.91,27413.0
2021-03-04 12:10:00,212.85,212.86,210.39,211.06,26671.0,212.85,212.86,210.39,211.06,26671.0
2021-03-04 12:20:00,210.97,210.97,208.98,209.24,34686.0,210.97,210.97,208.98,209.24,34686.0
2021-03-04 12:30:00,209.24,209.24,208.0,208.88,30850.0,209.24,209.24,208.0,208.88,30850.0
2021-03-04 12:40:00,208.92,209.95,208.29,208.47,34458.0,208.92,209.95,208.29,208.47,34458.0
2021-03-04 12:50:00,208.37,208.69,207.09,207.98,36104.0,208.37,208.69,207.09,207.98,36104.0
2021-03-04 13:00:00,207.66,208.18,207.38,207.63,27352.0,207.66,208.18,207.38,207.63,27352.0
2021-03-04 13:10:00,207.48,208.85,207.05,208.72,57266.0,207.48,208.85,207.05,208.72,57266.0
2021-03-04 13:20:00,208.63,208.65,207.67,208.12,37504.0,208.63,208.65,207.67,208.12,37504.0
2021-03-04 13:30:00,208.11,208.11,207.09,207.45,20970.0,208.11,208.11,207.09,207.45,20970.0
2021-03-04 13:40:00,207.4,207.6,206.88,207.07,30686.0,207.4,207.6,206.88,207.07,30686.0
2021-03-04 13:50:00,207.11,207.11,205.95,205.95,13866.0,207.11,207.11,205.95,205.95,13866.0
2021-03-04 14:00:00,206.04,207.08,205.85,207.08,25831.0,206.04,207.08,205.85,207.08,25831.0
2021-03-04 14:10:00,207.22,208.02,206.75,207.82,23855.0,207.22,208.02,206.75,207.82,23855.0
2021-03-04 14:20:00,208.0,209.57,207.5,209.08,45390.0,208.0,209.57,207.5,209.08,45390.0
2021-03-04 14:30:00,209.0,209.12,207.69,207.83,34177.0,209.0,209.12,207.69,207.83,34177.0
2021-03-04 14:40:00,207.9,209.24,207.9,208.86,15525.0,207.9,209.24,207.9,208.86,15525.0
2021-03-04 14:50:00,208.89,209.4,208.57,208.73,27788.0,208.89,209.4,208.57,208.73,27788.0
2021-03-04 15:00:00,208.65,208.75,207.61,207.63,24370.0,208.65,208.75,207.61,207.63,24370.0
2021-03-04 15:10:00,207.58,207.74,207.05,207.2,32402.0,207.58,207.74,207.05,207.2,32402.0
2021-03-04 15:20:00,207.26,207.91,206.88,207.65,18042.0,207.26,207.91,206.88,207.65,18042.0
2021-03-04 15:30:00,207.73,208.15,206.73,207.12,58787.0,207.73,208.15,206.73,207.12,58787.0
2021-03-04 15:40:00,207.0,208.22,206.98,208.01,49356.0,207.0,208.22,206.98,208.01,49356.0
2021-03-04 15:50:00,208.12,208.28,207.26,207.79,140564.0,208.12,208.28,207.26,207.79,140564.0
2021-03-05 09:30:00,208.23,209.22,207.4,207.48,50655.0,208.23,209.22,207.4,207.48,50655.0
2021-03-05 09:40:00,207.87,208.88,207.45,208.36,11902.0,207.87,208.88,207.45,208.36,11902.0
2021-03-05 09:50:00,208.15,208.33,207.32,208.18,20277.0,208.15,208.33,207.32,208.18,20277.0
2021-03-05 10:00:00,208.17,208.6,207.33,208.08,36739.0,208.17,208.6,207.33,208.08,36739.0
2021-03-05 10:10:00,208.17,208.17,206.39,207.2,33533.0,208.17,208.17,206.39,207.2,33533.0
2021-03-05 10:20:00,207.8,208.33,207.13,207.66,25345.0,207.8,208.33,207.13,207.66,25345.0
2021-03-05 10:30:00,207.56,208.02,206.94,207.15,31534.0,207.56,208.02,206.94,207.15,31534.0
2021-03-05 10:40:00,207.1,207.74,206.98,207.3,18394.0,207.1,207.74,206.98,207.3,18394.0
2021-03-05 10:50:00,207.37,208.22,207.16,207.46,39863.0,207.37,208.22,207.16,207.46,39863.0
2021-03-05 11:00:00,207.54,207.77,207.16,207.37,24834.0,207.54,207.77,207.16,207.37,24834.0
2021-03-05 11:10:00,207.48,208.35,207.48,208.15,58478.0,207.48,208.35,207.48,208.15,58478.0
2021-03-05 11:20:00,207.99,208.87,207.92,208.87,39655.0,207.99,208.87,207.92,208.87,39655.0
2021-03-05 11:30:00,208.85,209.06,208.0,208.37,23845.0,208.85,209.06,208.0,208.37,23845.0
2021-03-05 11:40:00,208.24,208.78,207.91,207.91,15247.0,208.24,208.78,207.91,207.91,15247.0
2021-03-05 11:50:00,208.15,208.41,207.19,208.32,22523.0,208.15,208.41,207.19,208.32,22523.0
2021-03-05 12:00:00,208.17,209.69,208.17,209.43,36387.0,208.17,209.69,208.17,209.43,36387.0
2021-03-05 12:10:00,209.38,210.3,209.26,209.66,20710.0,209.38,210.3,209.26,209.66,20710.0
2021-03-05 12:20:00,209.75,210.76,209.74,210.52,29003.0,209.75,210.76,209.74,210.52,29003.0
2021-03-05 12:30:00,210.66,210.87,210.06,210.77,34449.0,210.66,210.87,210.06,210.77,34449.0
2021-03-05 12:40:00,210.75,210.82,210.08,210.33,17540.0,210.75,210.82,210.08,210.33,17540.0
2021-03-05 12:50:00,210.39,211.06,210.17,211.06,28581.0,210.39,211.06,210.17,211.06,28581.0
2021-03-05 13:00:00,211.07,211.39,210.3,211.13,22135.0,211.07,211.39,210.3,211.13,22135.0
2021-03-05 13:10:00,211.18,212.15,211.06,211.91,37821.0,211.18,212.15,211.06,211.91,37821.0
2021-03-05 13:20:00,211.99,211.99,211.42,211.57,10790.0,211.99,211.99,211.42,211.57,10790.0
2021-03-05 13:30:00,211.6,211.82,210.9,211.21,20835.0,211.6,211.82,210.9,211.21,20835.0
2021-03-05 13:40:00,211.29,211.58,211.07,211.2,15830.0,211.29,211.58,211.07,211.2,15830.0
2021-03-05 13:50:00,211.28,211.34,210.63,211.11,21802.0,211.28,211.34,210.63,211.11,21802.0
2021-03-05 14:00:00,211.2,211.5,210.78,210.78,12865.0,211.2,211.5,210.78,210.78,12865.0
2021-03-05 14:10:00,210.68,211.09,210.28,210.41,11976.0,210.68,211.09,210.28,210.41,11976.0
2021-03-05 14:20:00,210.47,210.8,210.07,210.8,16175.0,210.47,210.8,210.07,210.8,16175.0
2021-03-05 14:30:00,211.0,211.39,210.83,210.94,16825.0,211.0,211.39,210.83,210.94,16825.0
2021-03-05 14:40:00,211.05,211.16,210.6,210.95,12589.0,211.05,211.16,210.6,210.95,12589.0
2021-03-05 14:50:00,210.96,211.49,210.81,211.34,15874.0,210.96,211.49,210.81,211.34,15874.0
2021-03-05 15:00:00,211.31,211.83,211.28,211.83,21567.0,211.31,211.83,211.28,211.83,21567.0
2021-03-05 15:10:00,211.81,212.03,211.38,211.9,14836.0,211.81,212.03,211.38,211.9,14836.0
2021-03-05 15:20:00,211.87,212.2,211.74,211.89,21281.0,211.87,212.2,211.74,211.89,21281.0
2021-03-05 15:30:00,211.77,212.5,211.66,212.41,19461.0,211.77,212.5,211.66,212.41,19461.0
2021-03-05 15:40:00,212.41,212.6,211.62,212.6,27902.0,212.41,212.6,211.62,212.6,27902.0
2021-03-05 15:50:00,212.59,212.59,211.49,211.96,95764.0,212.59,212.59,211.49,211.96,95764.0
2021-03-08 09:30:00,213.25,214.76,211.76,214.5,97842.0,213.25,214.76,211.76,214.5,97842.0
2021-03-08 09:40:00,214.49,216.0,214.31,214.98,92198.0,214.49,216.0,214.31,214.98,92198.0
2021-03-08 09:50:00,214.85,216.09,214.84,215.75,59887.0,214.85,216.09,214.84,215.75,59887.0
2021-03-08 10:00:00,215.73,216.74,215.25,216.64,49221.0,215.73,216.74,215.25,216.64,49221.0
2021-03-08 10:10:00,216.74,217.0,215.47,216.02,53891.0,216.74,217.0,215.47,216.02,53891.0
2021-03-08 10:20:00,216.08,217.2,215.72,217.14,28044.0,216.08,217.2,215.72,217.14,28044.0
2021-03-08 10:30:00,217.14,218.09,217.13,217.56,31070.0,217.14,218.09,217.13,217.56,31070.0
2021-03-08 10:40:00,217.39,217.52,216.67,216.81,30356.0,217.39,217.52,216.67,216.81,30356.0
2021-03-08 10:50:00,216.81,216.92,216.3,216.54,37565.0,216.81,216.92,216.3,216.54,37565.0
2021-03-08 11:00:00,216.45,217.05,216.24,216.43,13833.0,216.45,217.05,216.24,216.43,13833.0
2021-03-08 11:10:00,216.37,216.89,216.18,216.73,33868.0,216.37,216.89,216.18,216.73,33868.0
2021-03-08 11:20:00,216.74,217.18,216.67,217.09,33045.0,216.74,217.18,216.67,217.09,33045.0
2021-03-08 11:30:00,217.24,218.1,217.08,217.4,35519.0,217.24,218.1,217.08,217.4,35519.0
2021-03-08 11:40:00,217.15,217.71,217.03,217.03,27588.0,217.15,217.71,217.03,217.03,27588.0
2021-03-08 11:50:00,216.99,217.45,216.4,216.63,37288.0,216.99,217.45,216.4,216.63,37288.0
2021-03-08 12:00:00,216.66,217.24,216.49,216.92,19756.0,216.66,217.24,216.49,216.92,19756.0
2021-03-08 12:10:00,216.86,217.4,216.86,217.4,30199.0,216.86,217.4,216.86,217.4,30199.0
2021-03-08 12:20:00,217.37,217.91,217.34,217.91,43418.0,217.37,217.91,217.34,217.91,43418.0
2021-03-08 12:30:00,217.91,218.45,217.75,218.44,28025.0,217.91,218.45,217.75,218.44,28025.0
2021-03-08 12:40:00,218.44,218.72,218.32,218.53,30291.0,218.44,218.72,218.32,218.53,30291.0
2021-03-08 12:50:00,218.53,219.27,218.53,219.27,42933.0,218.53,219.27,218.53,219.27,42933.0
2021-03-08 13:00:00,219.27,219.29,217.92,218.09,36883.0,219.27,219.29,217.92,218.09,36883.0
2021-03-08 13:10:00,218.07,218.99,217.64,218.91,19986.0,218.07,218.99,217.64,218.91,19986.0
2021-03-08 13:20:00,218.91,219.17,217.87,218.1,21906.0,218.91,219.17,217.87,218.1,21906.0
2021-03-08 13:30:00,218.09,219.0,218.08,218.97,28990.0,218.09,219.0,218.08,218.97,28990.0
2021-03-08 13:40:00,219.01,219.3,217.01,217.25,37364.0,219.01,219.3,217.01,217.25,37364.0
2021-03-08 13:50:00,217.03,217.71,217.0,217.14,33192.0,217.03,217.71,217.0,217.14,33192.0
2021-03-08 14:00:00,217.03,217.53,216.75,217.08,28982.0,217.03,217.53,216.75,217.08,28982.0
2021-03-08 14:10:00,217.0,217.41,216.79,216.96,19126.0,217.0,217.41,216.79,216.96,19126.0
2021-03-08 14:20:00,217.06,217.25,216.72,217.0,18626.0,217.06,217.25,216.72,217.0,18626.0
2021-03-08 14:30:00,217.0,217.12,216.32,216.34,14222.0,217.0,217.12,216.32,216.34,14222.0
2021-03-08 14:40:00,216.39,216.39,215.09,215.26,27489.0,216.39,216.39,215.09,215.26,27489.0
2021-03-08 14:50:00,215.23,215.79,215.18,215.59,16076.0,215.23,215.79,215.18,215.59,16076.0
2021-03-08 15:00:00,215.43,215.5,214.77,215.2,17626.0,215.43,215.5,214.77,215.2,17626.0
2021-03-08 15:10:00,215.14,215.14,213.73,213.9,34796.0,215.14,215.14,213.73,213.9,34796.0
2021-03-08 15:20:00,213.91,214.28,213.69,214.03,34380.0,213.91,214.28,213.69,214.03,34380.0
2021-03-08 15:30:00,214.03,214.56,213.93,214.16,48341.0,214.03,214.56,213.93,214.16,48341.0
2021-03-08 15:40:00,214.21,214.53,213.86,214.02,79984.0,214.21,214.53,213.86,214.02,79984.0
2021-03-08 15:50:00,213.92,213.98,212.27,213.59,369239.0,213.92,213.98,212.27,213.59,369239.0
2021-03-09 09:30:00,217.29,219.13,216.54,218.0,169536.0,217.29,219.13,216.54,218.0,169536.0
2021-03-09 09:40:00,218.16,218.59,217.14,217.45,57785.0,218.16,218.59,217.14,217.45,57785.0
2021-03-09 09:50:00,217.46,218.33,217.22,217.64,35824.0,217.46,218.33,217.22,217.64,35824.0
2021-03-09 10:00:00,217.81,218.2,216.83,216.83,45678.0,217.81,218.2,216.83,216.83,45678.0
2021-03-09 10:10:00,216.93,217.54,216.53,216.94,39845.0,216.93,217.54,216.53,216.94,39845.0
2021-03-09 10:20:00,216.8,217.03,215.58,216.84,44461.0,216.8,217.03,215.58,216.84,44461.0
2021-03-09 10:30:00,216.94,217.49,216.62,216.94,35283.0,216.94,217.49,216.62,216.94,35283.0
2021-03-09 10:40:00,216.91,217.45,216.47,216.5,20812.0,216.91,217.45,216.47,216.5,20812.0
2021-03-09 10:50:00,216.6,216.61,215.95,216.01,36316.0,216.6,216.61,215.95,216.01,36316.0
2021-03-09 11:00:00,216.03,216.6,215.78,216.06,19931.0,216.03,216.6,215.78,216.06,19931.0
2021-03-09 11:10:00,216.11,216.97,216.0,216.55,33409.0,216.11,216.97,216.0,216.55,33409.0
2021-03-09 11:20:00,216.52,217.06,216.44,216.93,17166.0,216.52,217.06,216.44,216.93,17166.0
2021-03-09 11:30:00,216.93,216.99,216.25,216.87,15306.0,216.93,216.99,216.25,216.87,15306.0
2021-03-09 11:40:00,216.79,217.05,216.37,216.96,13287.0,216.79,217.05,216.37,216.96,13287.0
2021-03-09 11:50:00,217.04,217.39,216.84,216.95,31770.0,217.04,217.39,216.84,216.95,31770.0
2021-03-09 12:00:00,216.98,217.43,216.95,217.33,11585.0,216.98,217.43,216.95,217.33,11585.0
2021-03-09 12:10:00,217.4,217.95,217.4,217.87,64709.0,217.4,217.95,217.4,217.87,64709.0
2021-03-09 12:20:00,217.87,218.04,217.48,217.6,13111.0,217.87,218.04,217.48,217.6,13111.0
2021-03-09 12:30:00,217.75,218.0,217.56,217.89,39395.0,217.75,218.0,217.56,217.89,39395.0
2021-03-09 12:40:00,217.86,217.89,217.53,217.58,6803.0,217.86,217.89,217.53,217.58,6803.0
2021-03-09 12:50:00,217.51,217.75,217.38,217.45,83186.0,217.51,217.75,217.38,217.45,83186.0
2021-03-09 13:00:00,217.5,218.04,217.5,217.57,21824.0,217.5,218.04,217.5,217.57,21824.0
2021-03-09 13:10:00,217.51,217.56,217.04,217.25,10359.0,217.51,217.56,217.04,217.25,10359.0
2021-03-09 13:20:00,217.28,217.28,216.41,216.61,10087.0,217.28,217.28,216.41,216.61,10087.0
2021-03-09 13:30:00,216.58,216.76,216.4,216.53,10949.0,216.58,216.76,216.4,216.53,10949.0
2021-03-09 13:40:00,216.33,216.6,216.03,216.56,20363.0,216.33,216.6,216.03,216.56,20363.0
2021-03-09 13:50:00,216.5,216.6,215.61,215.61,16613.0,216.5,216.6,215.61,215.61,16613.0
2021-03-09 14:00:00,215.75,216.09,215.41,215.45,30509.0,215.75,216.09,215.41,215.45,30509.0
2021-03-09 14:10:00,215.49,215.75,215.33,215.33,38242.0,215.49,215.75,215.33,215.33,38242.0
2021-03-09 14:20:00,215.47,215.59,215.33,215.33,10157.0,215.47,215.59,215.33,215.33,10157.0
2021-03-09 14:30:00,215.41,215.68,215.33,215.59,18618.0,215.41,215.68,215.33,215.59,18618.0
2021-03-09 14:40:00,215.72,216.14,215.7,215.87,11989.0,215.72,216.14,215.7,215.87,11989.0
2021-03-09 14:50:00,215.88,216.05,215.59,215.77,10942.0,215.88,216.05,215.59,215.77,10942.0
2021-03-09 15:00:00,215.86,215.89,215.47,215.59,33885.0,215.86,215.89,215.47,215.59,33885.0
2021-03-09 15:10:00,215.35,215.68,215.28,215.44,13868.0,215.35,215.68,215.28,215.44,13868.0
2021-03-09 15:20:00,215.41,215.41,214.84,214.84,15685.0,215.41,215.41,214.84,214.84,15685.0
2021-03-09 15:30:00,214.85,215.17,214.78,215.17,23389.0,214.85,215.17,214.78,215.17,23389.0
2021-03-09 15:40:00,215.15,215.23,214.41,214.65,50893.0,215.15,215.23,214.41,214.65,50893.0
2021-03-09 15:50:00,214.6,214.62,213.86,214.01,138476.0,214.6,214.62,213.86,214.01,138476.0
2021-03-10 09:30:00,217.3,217.72,212.7,213.34,84919.0,217.3,217.72,212.7,213.34,84919.0
2021-03-10 09:40:00,213.16,214.56,213.01,213.55,34134.0,213.16,214.56,213.01,213.55,34134.0
2021-03-10 09:50:00,213.74,214.44,212.89,212.89,84885.0,213.74,214.44,212.89,212.89,84885.0
2021-03-10 10:00:00,213.32,213.95,212.82,212.95,41553.0,213.32,213.95,212.82,212.95,41553.0
2021-03-10 10:10:00,213.07,213.21,212.65,212.95,25953.0,213.07,213.21,212.65,212.95,25953.0
2021-03-10 10:20:00,212.93,213.08,211.99,213.01,112942.0,212.93,213.08,211.99,213.01,112942.0
2021-03-10 10:30:00,212.96,213.14,211.56,211.56,23748.0,212.96,213.14,211.56,211.56,23748.0
2021-03-10 10:40:00,211.69,212.64,211.56,212.56,27218.0,211.69,212.64,211.56,212.56,27218.0
2021-03-10 10:50:00,212.47,212.47,211.66,212.17,28873.0,212.47,212.47,211.66,212.17,28873.0
2021-03-10 11:00:00,212.16,213.09,211.93,212.58,42334.0,212.16,213.09,211.93,212.58,42334.0
2021-03-10 11:10:00,212.56,213.2,212.45,212.77,22691.0,212.56,213.2,212.45,212.77,22691.0
2021-03-10 11:20:00,212.8,213.45,212.74,212.96,21601.0,212.8,213.45,212.74,212.96,21601.0
2021-03-10 11:30:00,212.97,213.42,212.91,212.97,15648.0,212.97,213.42,212.91,212.97,15648.0
2021-03-10 11:40:00,212.96,213.44,212.67,213.38,17251.0,212.96,213.44,212.67,213.38,17251.0
2021-03-10 11:50:00,213.38,213.94,213.32,213.73,23206.0,213.38,213.94,213.32,213.73,23206.0
2021-03-10 12:00:00,213.61,213.8,212.98,213.05,13813.0,213.61,213.8,212.98,213.05,13813.0
2021-03-10 12:10:00,213.13,213.24,212.9,213.21,14088.0,213.13,213.24,212.9,213.21,14088.0
2021-03-10 12:20:00,213.18,213.45,212.99,213.09,13869.0,213.18,213.45,212.99,213.09,13869.0
2021-03-10 12:30:00,213.09,213.35,212.95,213.19,12129.0,213.09,213.35,212.95,213.19,12129.0
2021-03-10 12:40:00,213.18,213.8,213.17,213.41,26891.0,213.18,213.8,213.17,213.41,26891.0
2021-03-10 12:50:00,213.53,213.73,213.33,213.49,15201.0,213.53,213.73,213.33,213.49,15201.0
2021-03-10 13:00:00,213.65,214.0,213.06,213.59,26812.0,213.65,214.0,213.06,213.59,26812.0
2021-03-10 13:10:00,213.62,213.76,213.13,213.25,24960.0,213.62,213.76,213.13,213.25,24960.0
2021-03-10 13:20:00,213.35,213.73,213.11,213.56,18774.0,213.35,213.73,213.11,213.56,18774.0
2021-03-10 13:30:00,213.54,213.73,213.03,213.25,19475.0,213.54,213.73,213.03,213.25,19475.0
2021-03-10 13:40:00,213.25,213.3,213.03,213.21,24814.0,213.25,213.3,213.03,213.21,24814.0
2021-03-10 13:50:00,213.2,213.39,213.15,213.19,18210.0,213.2,213.39,213.15,213.19,18210.0
2021-03-10 14:00:00,213.15,213.18,212.53,213.12,23006.0,213.15,213.18,212.53,213.12,23006.0
2021-03-10 14:10:00,213.19,213.19,212.95,213.05,14829.0,213.19,213.19,212.95,213.05,14829.0
2021-03-10 14:20:00,213.12,213.12,212.62,212.99,15040.0,213.12,213.12,212.62,212.99,15040.0
2021-03-10 14:30:00,213.03,213.32,212.84,212.97,37774.0,213.03,213.32,212.84,212.97,37774.0
2021-03-10 14:40:00,213.06,213.6,213.04,213.59,30121.0,213.06,213.6,213.04,213.59,30121.0
2021-03-10 14:50:00,213.55,214.29,213.51,214.12,14511.0,213.55,214.29,213.51,214.12,14511.0
2021-03-10 15:00:00,214.17,214.49,214.06,214.29,26759.0,214.17,214.49,214.06,214.29,26759.0
2021-03-10 15:10:00,214.27,214.39,214.13,214.3,21925.0,214.27,214.39,214.13,214.3,21925.0
2021-03-10 15:20:00,214.41,214.41,213.62,213.69,9201.0,214.41,214.41,213.62,213.69,9201.0
2021-03-10 15:30:00,213.73,214.14,213.59,214.0,34261.0,213.73,214.14,213.59,214.0,34261.0
2021-03-10 15:40:00,213.98,214.12,213.68,213.81,31115.0,213.98,214.12,213.68,213.81,31115.0
2021-03-10 15:50:00,213.94,214.52,213.8,214.28,98113.0,213.94,214.52,213.8,214.28,98113.0
2021-03-11 09:30:00,215.0,215.9,214.31,214.43,68308.0,215.0,215.9,214.31,214.43,68308.0
2021-03-11 09:40:00,214.59,215.73,214.45,215.41,16972.0,214.59,215.73,214.45,215.41,16972.0
2021-03-11 09:50:00,215.4,215.73,214.99,215.32,13288.0,215.4,215.73,214.99,215.32,13288.0
2021-03-11 10:00:00,215.09,215.6,214.84,215.28,32032.0,215.09,215.6,214.84,215.28,32032.0
2021-03-11 10:10:00,215.26,215.83,215.09,215.1,26294.0,215.26,215.83,215.09,215.1,26294.0
2021-03-11 10:20:00,215.07,215.44,214.94,215.26,10235.0,215.07,215.44,214.94,215.26,10235.0
2021-03-11 10:30:00,215.35,215.55,215.22,215.34,11466.0,215.35,215.55,215.22,215.34,11466.0
2021-03-11 10:40:00,215.33,215.49,214.93,215.48,14448.0,215.33,215.49,214.93,215.48,14448.0
2021-03-11 10:50:00,215.48,216.21,215.31,215.8,29500.0,215.48,216.21,215.31,215.8,29500.0
2021-03-11 11:00:00,215.81,216.0,215.03,215.09,24282.0,215.81,216.0,215.03,215.09,24282.0
2021-03-11 11:10:00,215.09,215.74,214.97,215.29,52889.0,215.09,215.74,214.97,215.29,52889.0
2021-03-11 11:20:00,215.34,215.8,215.06,215.5,69677.0,215.34,215.8,215.06,215.5,69677.0
2021-03-11 11:30:00,215.54,215.72,215.3,215.53,44676.0,215.54,215.72,215.3,215.53,44676.0
2021-03-11 11:40:00,215.42,216.08,215.21,215.79,16501.0,215.42,216.08,215.21,215.79,16501.0
2021-03-11 11:50:00,215.74,216.32,215.74,216.07,17571.0,215.74,216.32,215.74,216.07,17571.0
2021-03-11 12:00:00,216.07,216.49,215.89,215.9,15657.0,216.07,216.49,215.89,215.9,15657.0
2021-03-11 12:10:00,216.01,216.57,216.01,216.42,15821.0,216.01,216.57,216.01,216.42,15821.0
2021-03-11 12:20:00,216.45,216.48,216.19,216.31,11732.0,216.45,216.48,216.19,216.31,11732.0
2021-03-11 12:30:00,216.34,216.82,216.26,216.5,10636.0,216.34,216.82,216.26,216.5,10636.0
2021-03-11 12:40:00,216.39,216.77,216.39,216.64,10416.0,216.39,216.77,216.39,216.64,10416.0
2021-03-11 12:50:00,216.59,216.71,216.19,216.35,13638.0,216.59,216.71,216.19,216.35,13638.0
2021-03-11 13:00:00,216.38,217.23,216.38,217.21,33894.0,216.38,217.23,216.38,217.21,33894.0
2021-03-11 13:10:00,217.14,217.34,216.95,217.34,11598.0,217.14,217.34,216.95,217.34,11598.0
2021-03-11 13:20:00,217.26,217.68,216.86,217.13,21974.0,217.26,217.68,216.86,217.13,21974.0
2021-03-11 13:30:00,217.13,217.52,217.13,217.37,12123.0,217.13,217.52,217.13,217.37,12123.0
2021-03-11 13:40:00,217.42,217.62,217.34,217.39,13685.0,217.42,217.62,217.34,217.39,13685.0
2021-03-11 13:50:00,217.29,217.56,216.73,216.92,19330.0,217.29,217.56,216.73,216.92,19330.0
2021-03-11 14:00:00,216.94,217.03,216.47,216.47,9440.0,216.94,217.03,216.47,216.47,9440.0
2021-03-11 14:10:00,216.39,216.63,216.33,216.56,11164.0,216.39,216.63,216.33,216.56,11164.0
2021-03-11 14:20:00,216.58,217.2,216.55,217.08,18308.0,216.58,217.2,216.55,217.08,18308.0
2021-03-11 14:30:00,217.08,217.09,216.55,216.7,14655.0,217.08,217.09,216.55,216.7,14655.0
2021-03-11 14:40:00,216.7,216.8,216.48,216.59,14760.0,216.7,216.8,216.48,216.59,14760.0
2021-03-11 14:50:00,216.54,216.62,216.4,216.47,12334.0,216.54,216.62,216.4,216.47,12334.0
2021-03-11 15:00:00,216.45,216.83,216.41,216.55,16033.0,216.45,216.83,216.41,216.55,16033.0
2021-03-11 15:10:00,216.49,216.49,215.94,215.95,16889.0,216.49,216.49,215.94,215.95,16889.0
2021-03-11 15:20:00,215.92,216.33,215.83,215.88,17978.0,215.92,216.33,215.83,215.88,17978.0
2021-03-11 15:30:00,215.89,216.04,215.35,215.41,22482.0,215.89,216.04,215.35,215.41,22482.0
2021-03-11 15:40:00,215.46,215.83,215.31,215.74,24947.0,215.46,215.83,215.31,215.74,24947.0
2021-03-11 15:50:00,215.74,215.74,214.68,215.14,112229.0,215.74,215.74,214.68,215.14,112229.0
2021-03-12 09:30:00,214.34,214.45,211.81,212.04,50704.0,214.34,214.45,211.81,212.04,50704.0
2021-03-12 09:40:00,211.81,212.76,211.57,212.58,36184.0,211.81,212.76,211.57,212.58,36184.0
2021-03-12 09:50:00,212.52,213.13,211.81,212.48,15555.0,212.52,213.13,211.81,212.48,15555.0
2021-03-12 10:00:00,212.5,212.67,212.0,212.25,15769.0,212.5,212.67,212.0,212.25,15769.0
2021-03-12 10:10:00,212.26,212.49,211.36,211.68,19316.0,212.26,212.49,211.36,211.68,19316.0
2021-03-12 10:20:00,211.59,212.1,211.26,212.1,24511.0,211.59,212.1,211.26,212.1,24511.0
2021-03-12 10:30:00,211.89,212.95,211.65,212.64,21725.0,211.89,212.95,211.65,212.64,21725.0
2021-03-12 10:40:00,212.73,213.32,212.65,212.83,12611.0,212.73,213.32,212.65,212.83,12611.0
2021-03-12 10:50:00,212.76,212.87,211.59,212.44,26667.0,212.76,212.87,211.59,212.44,26667.0
2021-03-12 11:00:00,212.62,212.62,211.48,211.84,14235.0,212.62,212.62,211.48,211.84,14235.0
2021-03-12 11:10:00,211.86,212.47,211.86,211.93,9630.0,211.86,212.47,211.86,211.93,9630.0
2021-03-12 11:20:00,211.94,212.52,211.94,212.52,7763.0,211.94,212.52,211.94,212.52,7763.0
2021-03-12 11:30:00,212.57,213.01,212.53,212.74,13817.0,212.57,213.01,212.53,212.74,13817.0
2021-03-12 11:40:00,212.87,212.87,212.41,212.49,10161.0,212.87,212.87,212.41,212.49,10161.0
2021-03-12 11:50:00,212.38,212.68,212.09,212.09,13725.0,212.38,212.68,212.09,212.09,13725.0
2021-03-12 12:00:00,212.18,212.56,212.13,212.46,7752.0,212.18,212.56,212.13,212.46,7752.0
2021-03-12 12:10:00,212.4,212.41,212.0,212.0,9526.0,212.4,212.41,212.0,212.0,9526.0
2021-03-12 12:20:00,212.02,212.29,211.88,212.29,13442.0,212.02,212.29,211.88,212.29,13442.0
2021-03-12 12:30:00,212.36,212.58,212.28,212.29,11477.0,212.36,212.58,212.28,212.29,11477.0
2021-03-12 12:40:00,212.3,213.25,212.24,213.2,18829.0,212.3,213.25,212.24,213.2,18829.0
2021-03-12 12:50:00,213.1,213.32,212.8,213.09,9531.0,213.1,213.32,212.8,213.09,9531.0
2021-03-12 13:00:00,213.09,213.19,212.92,213.05,10784.0,213.09,213.19,212.92,213.05,10784.0
2021-03-12 13:10:00,213.07,213.2,212.85,213.18,8098.0,213.07,213.2,212.85,213.18,8098.0
2021-03-12 13:20:00,213.17,213.42,213.17,213.35,10018.0,213.17,213.42,213.17,213.35,10018.0
2021-03-12 13:30:00,213.35,213.98,213.34,213.7,9931.0,213.35,213.98,213.34,213.7,9931.0
2021-03-12 13:40:00,213.73,213.74,213.21,213.21,10192.0,213.73,213.74,213.21,213.21,10192.0
2021-03-12 13:50:00,213.2,213.71,213.2,213.58,6685.0,213.2,213.71,213.2,213.58,6685.0
2021-03-12 14:00:00,213.6,213.87,213.57,213.68,12531.0,213.6,213.87,213.57,213.68,12531.0
2021-03-12 14:10:00,213.62,213.8,213.47,213.76,11336.0,213.62,213.8,213.47,213.76,11336.0
2021-03-12 14:20:00,213.73,213.97,213.6,213.97,6886.0,213.73,213.97,213.6,213.97,6886.0
2021-03-12 14:30:00,213.92,213.94,213.5,213.5,5313.0,213.92,213.94,213.5,213.5,5313.0
2021-03-12 14:40:00,213.51,213.85,213.5,213.56,3922.0,213.51,213.85,213.5,213.56,3922.0
2021-03-12 14:50:00,213.6,213.87,213.6,213.76,5158.0,213.6,213.87,213.6,213.76,5158.0
2021-03-12 15:00:00,213.78,213.92,213.61,213.87,11448.0,213.78,213.92,213.61,213.87,11448.0
2021-03-12 15:10:00,213.83,213.89,213.67,213.69,10393.0,213.83,213.89,213.67,213.69,10393.0
2021-03-12 15:20:00,213.63,213.98,213.61,213.7,16427.0,213.63,213.98,213.61,213.7,16427.0
2021-03-12 15:30:00,213.77,214.9,213.75,214.79,26095.0,213.77,214.9,213.75,214.79,26095.0
2021-03-12 15:40:00,214.76,214.76,213.67,213.67,29150.0,214.76,214.76,213.67,213.67,29150.0
2021-03-12 15:50:00,213.66,214.64,213.66,214.24,77982.0,213.66,214.64,213.66,214.24,77982.0
2021-03-15 09:30:00,214.16,215.69,213.47,215.36,30850.0,214.16,215.69,213.47,215.36,30850.0
2021-03-15 09:40:00,215.42,216.54,215.22,216.37,22095.0,215.42,216.54,215.22,216.37,22095.0
2021-03-15 09:50:00,216.43,216.81,216.19,216.63,29590.0,216.43,216.81,216.19,216.63,29590.0
2021-03-15 10:00:00,216.86,217.66,216.29,217.48,46151.0,216.86,217.66,216.29,217.48,46151.0
2021-03-15 10:10:00,217.36,218.0,217.0,217.04,25415.0,217.36,218.0,217.0,217.04,25415.0
2021-03-15 10:20:00,217.06,217.19,216.5,216.9,52816.0,217.06,217.19,216.5,216.9,52816.0
2021-03-15 10:30:00,216.85,216.92,215.91,216.08,12406.0,216.85,216.92,215.91,216.08,12406.0
2021-03-15 10:40:00,216.21,216.31,215.92,216.09,11286.0,216.21,216.31,215.92,216.09,11286.0
2021-03-15 10:50:00,216.08,216.99,215.97,216.98,18359.0,216.08,216.99,215.97,216.98,18359.0
2021-03-15 11:00:00,216.98,217.41,216.71,217.06,23594.0,216.98,217.41,216.71,217.06,23594.0
2021-03-15 11:10:00,217.17,217.26,216.83,217.05,15404.0,217.17,217.26,216.83,217.05,15404.0
2021-03-15 11:20:00,217.13,217.35,216.33,216.34,15436.0,217.13,217.35,216.33,216.34,15436.0
2021-03-15 11:30:00,216.33,216.46,215.85,216.0,12910.0,216.33,216.46,215.85,216.0,12910.0
2021-03-15 11:40:00,216.06,216.24,215.27,216.0,16726.0,216.06,216.24,215.27,216.0,16726.0
2021-03-15 11:50:00,216.17,216.85,216.0,216.52,12181.0,216.17,216.85,216.0,216.52,12181.0
2021-03-15 12:00:00,216.53,216.83,216.23,216.81,10837.0,216.53,216.83,216.23,216.81,10837.0
2021-03-15 12:10:00,216.85,216.9,216.33,216.42,7400.0,216.85,216.9,216.33,216.42,7400.0
2021-03-15 12:20:00,216.34,216.74,216.14,216.68,18409.0,216.34,216.74,216.14,216.68,18409.0
2021-03-15 12:30:00,216.67,217.12,216.54,217.05,11862.0,216.67,217.12,216.54,217.05,11862.0
2021-03-15 12:40:00,217.18,217.4,216.95,217.11,7705.0,217.18,217.4,216.95,217.11,7705.0
2021-03-15 12:50:00,217.12,217.25,217.0,217.15,7824.0,217.12,217.25,217.0,217.15,7824.0
2021-03-15 13:00:00,217.15,217.42,217.1,217.26,8801.0,217.15,217.42,217.1,217.26,8801.0
2021-03-15 13:10:00,217.17,217.34,217.06,217.07,7099.0,217.17,217.34,217.06,217.07,7099.0
2021-03-15 13:20:00,217.18,217.51,217.06,217.43,13336.0,217.18,217.51,217.06,217.43,13336.0
2021-03-15 13:30:00,217.32,217.32,217.1,217.31,5327.0,217.32,217.32,217.1,217.31,5327.0
2021-03-15 13:40:00,217.22,217.71,217.22,217.52,13929.0,217.22,217.71,217.22,217.52,13929.0
2021-03-15 13:50:00,217.54,217.88,217.4,217.87,19534.0,217.54,217.88,217.4,217.87,19534.0
2021-03-15 14:00:00,217.89,218.54,217.74,218.42,26132.0,217.89,218.54,217.74,218.42,26132.0
2021-03-15 14:10:00,218.44,219.0,218.2,218.56,14429.0,218.44,219.0,218.2,218.56,14429.0
2021-03-15 14:20:00,218.56,218.81,218.35,218.8,12841.0,218.56,218.81,218.35,218.8,12841.0
2021-03-15 14:30:00,218.81,218.95,218.72,218.84,7780.0,218.81,218.95,218.72,218.84,7780.0
2021-03-15 14:40:00,218.92,219.03,218.38,218.68,33949.0,218.92,219.03,218.38,218.68,33949.0
2021-03-15 14:50:00,218.68,219.22,218.62,218.91,12460.0,218.68,219.22,218.62,218.91,12460.0
2021-03-15 15:00:00,218.96,218.96,218.3,218.53,16922.0,218.96,218.96,218.3,218.53,16922.0
2021-03-15 15:10:00,218.5,218.8,218.36,218.36,18677.0,218.5,218.8,218.36,218.36,18677.0
2021-03-15 15:20:00,218.35,218.35,217.93,218.18,19921.0,218.35,218.35,217.93,218.18,19921.0
2021-03-15 15:30:00,218.2,218.54,217.5,218.02,115942.0,218.2,218.54,217.5,218.02,115942.0
2021-03-15 15:40:00,218.02,218.72,217.98,218.69,36964.0,218.02,218.72,217.98,218.69,36964.0
2021-03-15 15:50:00,218.75,219.85,218.42,219.65,149722.0,218.75,219.85,218.42,219.65,149722.0
2021-03-16 09:30:00,220.31,220.64,218.35,219.08,58143.0,220.31,220.64,218.35,219.08,58143.0
2021-03-16 09:40:00,219.28,220.08,218.85,219.88,30371.0,219.28,220.08,218.85,219.88,30371.0
2021-03-16 09:50:00,219.95,220.11,219.0,219.45,43827.0,219.95,220.11,219.0,219.45,43827.0
2021-03-16 10:00:00,219.46,219.7,218.27,219.38,35938.0,219.46,219.7,218.27,219.38,35938.0
2021-03-16 10:10:00,219.34,219.68,219.0,219.38,7944.0,219.34,219.68,219.0,219.38,7944.0
2021-03-16 10:20:00,219.37,219.75,219.16,219.67,40552.0,219.37,219.75,219.16,219.67,40552.0
2021-03-16 10:30:00,219.7,219.84,219.25,219.6,30300.0,219.7,219.84,219.25,219.6,30300.0
2021-03-16 10:40:00,219.6,219.93,219.53,219.9,22821.0,219.6,219.93,219.53,219.9,22821.0
2021-03-16 10:50:00,219.85,220.07,219.54,219.81,24815.0,219.85,220.07,219.54,219.81,24815.0
2021-03-16 11:00:00,219.8,220.23,219.77,220.09,24942.0,219.8,220.23,219.77,220.09,24942.0
2021-03-16 11:10:00,220.1,220.35,219.83,219.84,33230.0,220.1,220.35,219.83,219.84,33230.0
2021-03-16 11:20:00,219.7,220.0,219.54,219.72,26833.0,219.7,220.0,219.54,219.72,26833.0
2021-03-16 11:30:00,219.71,219.81,219.5,219.54,19155.0,219.71,219.81,219.5,219.54,19155.0
2021-03-16 11:40:00,219.5,219.5,218.9,219.0,33506.0,219.5,219.5,218.9,219.0,33506.0
2021-03-16 11:50:00,219.1,219.2,218.9,219.19,8209.0,219.1,219.2,218.9,219.19,8209.0
2021-03-16 12:00:00,219.17,219.23,218.76,218.94,17036.0,219.17,219.23,218.76,218.94,17036.0
2021-03-16 12:10:00,218.94,219.3,218.85,219.22,14282.0,218.94,219.3,218.85,219.22,14282.0
2021-03-16 12:20:00,219.24,219.24,218.7,218.83,28236.0,219.24,219.24,218.7,218.83,28236.0
2021-03-16 12:30:00,218.85,218.9,218.22,218.37,34988.0,218.85,218.9,218.22,218.37,34988.0
2021-03-16 12:40:00,218.33,218.43,218.16,218.35,9365.0,218.33,218.43,218.16,218.35,9365.0
2021-03-16 12:50:00,218.25,218.26,217.91,218.09,7756.0,218.25,218.26,217.91,218.09,7756.0
2021-03-16 13:00:00,218.12,218.69,218.11,218.59,12085.0,218.12,218.69,218.11,218.59,12085.0
2021-03-16 13:10:00,218.66,218.71,218.43,218.5,12313.0,218.66,218.71,218.43,218.5,12313.0
2021-03-16 13:20:00,218.39,218.51,218.16,218.25,9214.0,218.39,218.51,218.16,218.25,9214.0
2021-03-16 13:30:00,218.25,218.25,217.91,218.0,9405.0,218.25,218.25,217.91,218.0,9405.0
2021-03-16 13:40:00,218.05,218.06,217.46,217.77,6442.0,218.05,218.06,217.46,217.77,6442.0
2021-03-16 13:50:00,217.63,217.72,217.35,217.35,3665.0,217.63,217.72,217.35,217.35,3665.0
2021-03-16 14:00:00,217.45,217.65,217.12,217.5,18375.0,217.45,217.65,217.12,217.5,18375.0
2021-03-16 14:10:00,217.45,217.74,217.21,217.38,13814.0,217.45,217.74,217.21,217.38,13814.0
2021-03-16 14:20:00,217.35,217.4,217.06,217.11,10952.0,217.35,217.4,217.06,217.11,10952.0
2021-03-16 14:30:00,217.0,217.17,216.9,217.06,9452.0,217.0,217.17,216.9,217.06,9452.0
2021-03-16 14:40:00,217.13,217.3,216.83,216.83,11066.0,217.13,217.3,216.83,216.83,11066.0
2021-03-16 14:50:00,216.87,217.2,216.71,217.11,8918.0,216.87,217.2,216.71,217.11,8918.0
2021-03-16 15:00:00,217.11,217.43,216.95,217.16,11950.0,217.11,217.43,216.95,217.16,11950.0
2021-03-16 15:10:00,217.16,217.45,217.16,217.36,9987.0,217.16,217.45,217.16,217.36,9987.0
2021-03-16 15:20:00,217.35,217.89,217.34,217.68,10097.0,217.35,217.89,217.34,217.68,10097.0
2021-03-16 15:30:00,217.7,218.72,217.66,218.71,16106.0,217.7,218.72,217.66,218.71,16106.0
2021-03-16 15:40:00,218.68,219.01,218.64,218.74,51784.0,218.68,219.01,218.64,218.74,51784.0
2021-03-16 15:50:00,218.75,219.43,218.74,218.84,74392.0,218.75,219.43,218.74,218.84,74392.0
2021-03-17 09:30:00,217.16,217.75,215.65,215.65,29421.0,217.16,217.75,215.65,215.65,29421.0
2021-03-17 09:40:00,216.0,216.14,214.15,215.71,42845.0,216.0,216.14,214.15,215.71,42845.0
2021-03-17 09:50:00,215.4,216.14,214.75,215.89,28403.0,215.4,216.14,214.75,215.89,28403.0
2021-03-17 10:00:00,215.8,215.8,214.96,215.41,10282.0,215.8,215.8,214.96,215.41,10282.0
2021-03-17 10:10:00,215.51,216.52,215.45,216.52,9683.0,215.51,216.52,215.45,216.52,9683.0
2021-03-17 10:20:00,216.33,216.82,216.16,216.64,10342.0,216.33,216.82,216.16,216.64,10342.0
2021-03-17 10:30:00,216.68,216.69,216.06,216.26,22958.0,216.68,216.69,216.06,216.26,22958.0
2021-03-17 10:40:00,216.33,216.5,215.77,216.39,24055.0,216.33,216.5,215.77,216.39,24055.0
2021-03-17 10:50:00,216.39,217.15,216.11,216.93,44739.0,216.39,217.15,216.11,216.93,44739.0
2021-03-17 11:00:00,216.9,216.9,216.26,216.27,8723.0,216.9,216.9,216.26,216.27,8723.0
2021-03-17 11:10:00,216.2,216.55,216.06,216.4,12083.0,216.2,216.55,216.06,216.4,12083.0
2021-03-17 11:20:00,216.4,216.8,216.22,216.72,13654.0,216.4,216.8,216.22,216.72,13654.0
2021-03-17 11:30:00,216.8,216.81,216.2,216.27,10291.0,216.8,216.81,216.2,216.27,10291.0
2021-03-17 11:40:00,216.23,216.59,215.56,216.59,17043.0,216.23,216.59,215.56,216.59,17043.0
2021-03-17 11:50:00,216.59,216.65,216.33,216.52,8230.0,216.59,216.65,216.33,216.52,8230.0
2021-03-17 12:00:00,216.47,216.47,215.75,216.05,12115.0,216.47,216.47,215.75,216.05,12115.0
2021-03-17 12:10:00,216.08,216.39,215.85,216.39,7735.0,216.08,216.39,215.85,216.39,7735.0
2021-03-17 12:20:00,216.38,216.82,216.22,216.62,7774.0,216.38,216.82,216.22,216.62,7774.0
2021-03-17 12:30:00,216.68,216.68,216.01,216.04,5278.0,216.68,216.68,216.01,216.04,5278.0
2021-03-17 12:40:00,216.02,216.04,215.64,215.72,9991.0,216.02,216.04,215.64,215.72,9991.0
2021-03-17 12:50:00,215.74,215.93,215.43,215.44,5768.0,215.74,215.93,215.43,215.44,5768.0
2021-03-17 13:00:00,215.5,215.51,215.09,215.46,10596.0,215.5,215.51,215.09,215.46,10596.0
2021-03-17 13:10:00,215.44,215.95,215.36,215.95,3740.0,215.44,215.95,215.36,215.95,3740.0
2021-03-17 13:20:00,215.95,216.06,215.83,216.06,7462.0,215.95,216.06,215.83,216.06,7462.0
2021-03-17 13:30:00,216.03,216.26,215.78,216.26,6900.0,216.03,216.26,215.78,216.26,6900.0
2021-03-17 13:40:00,216.22,216.57,216.06,216.2,7222.0,216.22,216.57,216.06,216.2,7222.0
2021-03-17 13:50:00,216.08,216.08,215.52,215.68,6034.0,216.08,216.08,215.52,215.68,6034.0
2021-03-17 14:00:00,215.77,217.25,215.73,215.73,16086.0,215.77,217.25,215.73,215.73,16086.0
2021-03-17 14:10:00,215.78,216.85,215.78,216.69,15901.0,215.78,216.85,215.78,216.69,15901.0
2021-03-17 14:20:00,216.69,216.99,216.21,216.21,13126.0,216.69,216.99,216.21,216.21,13126.0
2021-03-17 14:30:00,216.34,216.55,215.68,216.5,12705.0,216.34,216.55,215.68,216.5,12705.0
2021-03-17 14:40:00,216.59,217.88,216.42,217.34,16555.0,216.59,217.88,216.42,217.34,16555.0
2021-03-17 14:50:00,217.31,217.59,216.93,217.59,14530.0,217.31,217.59,216.93,217.59,14530.0
2021-03-17 15:00:00,217.53,217.82,217.13,217.79,12846.0,217.53,217.82,217.13,217.79,12846.0
2021-03-17 15:10:00,217.84,217.84,217.08,217.22,11273.0,217.84,217.84,217.08,217.22,11273.0
2021-03-17 15:20:00,217.22,217.22,216.71,216.96,19454.0,217.22,217.22,216.71,216.96,19454.0
2021-03-17 15:30:00,217.0,217.22,216.83,216.93,17646.0,217.0,217.22,216.83,216.93,17646.0
2021-03-17 15:40:00,216.94,217.32,216.89,217.27,36879.0,216.94,217.32,216.89,217.27,36879.0
2021-03-17 15:50:00,217.23,217.55,216.98,217.09,109805.0,217.23,217.55,216.98,217.09,109805.0
2021-03-18 09:30:00,214.19,216.23,214.13,215.0,53377.0,214.19,216.23,214.13,215.0,53377.0
2021-03-18 09:40:00,215.1,216.25,214.91,215.33,19449.0,215.1,216.25,214.91,215.33,19449.0
2021-03-18 09:50:00,215.58,215.75,215.0,215.57,11035.0,215.58,215.75,215.0,215.57,11035.0
2021-03-18 10:00:00,215.43,215.55,214.99,215.39,20576.0,215.43,215.55,214.99,215.39,20576.0
2021-03-18 10:10:00,215.38,215.87,215.28,215.68,9201.0,215.38,215.87,215.28,215.68,9201.0
2021-03-18 10:20:00,215.52,215.53,214.94,215.01,7832.0,215.52,215.53,214.94,215.01,7832.0
2021-03-18 10:30:00,214.96,215.11,214.26,214.42,14909.0,214.96,215.11,214.26,214.42,14909.0
2021-03-18 10:40:00,214.5,214.59,213.77,213.93,14435.0,214.5,214.59,213.77,213.93,14435.0
2021-03-18 10:50:00,213.83,214.58,213.55,214.35,13857.0,213.83,214.58,213.55,214.35,13857.0
2021-03-18 11:00:00,214.36,214.36,213.58,214.09,22124.0,214.36,214.36,213.58,214.09,22124.0
2021-03-18 11:10:00,214.01,214.59,213.97,214.28,10687.0,214.01,214.59,213.97,214.28,10687.0
2021-03-18 11:20:00,214.28,214.49,214.09,214.31,6803.0,214.28,214.49,214.09,214.31,6803.0
2021-03-18 11:30:00,214.45,214.45,213.83,214.41,12097.0,214.45,214.45,213.83,214.41,12097.0
2021-03-18 11:40:00,214.47,214.67,214.17,214.29,7047.0,214.47,214.67,214.17,214.29,7047.0
2021-03-18 11:50:00,214.23,214.43,213.86,214.31,12117.0,214.23,214.43,213.86,214.31,12117.0
2021-03-18 12:00:00,214.27,214.84,214.23,214.69,6953.0,214.27,214.84,214.23,214.69,6953.0
2021-03-18 12:10:00,214.58,215.04,214.58,214.95,9022.0,214.58,215.04,214.58,214.95,9022.0
2021-03-18 12:20:00,214.95,215.23,214.59,215.08,8464.0,214.95,215.23,214.59,215.08,8464.0
2021-03-18 12:30:00,215.07,215.07,214.37,214.4,13092.0,215.07,215.07,214.37,214.4,13092.0
2021-03-18 12:40:00,214.43,214.83,214.41,214.68,5211.0,214.43,214.83,214.41,214.68,5211.0
2021-03-18 12:50:00,214.62,214.71,213.57,213.57,12913.0,214.62,214.71,213.57,213.57,12913.0
2021-03-18 13:00:00,213.65,214.01,213.57,213.7,9108.0,213.65,214.01,213.57,213.7,9108.0
2021-03-18 13:10:00,213.71,213.93,213.61,213.74,6431.0,213.71,213.93,213.61,213.74,6431.0
2021-03-18 13:20:00,213.77,214.5,213.77,214.4,4447.0,213.77,214.5,213.77,214.4,4447.0
2021-03-18 13:30:00,214.31,214.86,214.29,214.66,10849.0,214.31,214.86,214.29,214.66,10849.0
2021-03-18 13:40:00,214.69,214.86,214.55,214.78,3355.0,214.69,214.86,214.55,214.78,3355.0
2021-03-18 13:50:00,214.71,215.23,214.71,215.06,4980.0,214.71,215.23,214.71,215.06,4980.0
2021-03-18 14:00:00,215.06,215.1,214.75,214.88,4149.0,215.06,215.1,214.75,214.88,4149.0
2021-03-18 14:10:00,214.82,214.82,214.09,214.09,8292.0,214.82,214.82,214.09,214.09,8292.0
2021-03-18 14:20:00,214.1,214.1,213.81,213.81,9036.0,214.1,214.1,213.81,213.81,9036.0
2021-03-18 14:30:00,213.75,213.86,213.0,213.19,20344.0,213.75,213.86,213.0,213.19,20344.0
2021-03-18 14:40:00,213.14,213.43,212.65,213.43,16288.0,213.14,213.43,212.65,213.43,16288.0
2021-03-18 14:50:00,213.6,213.96,213.4,213.75,23269.0,213.6,213.96,213.4,213.75,23269.0
2021-03-18 15:00:00,213.8,214.35,213.69,214.03,23167.0,213.8,214.35,213.69,214.03,23167.0
2021-03-18 15:10:00,214.15,214.45,213.95,214.08,15565.0,214.15,214.45,213.95,214.08,15565.0
2021-03-18 15:20:00,214.27,214.53,213.9,214.53,30759.0,214.27,214.53,213.9,214.53,30759.0
2021-03-18 15:30:00,214.64,214.79,214.05,214.07,22719.0,214.64,214.79,214.05,214.07,22719.0
2021-03-18 15:40:00,214.15,214.15,213.3,213.49,33243.0,214.15,214.15,213.3,213.49,33243.0
2021-03-18 15:50:00,213.43,214.02,213.3,213.35,142074.0,213.43,214.02,213.3,213.35,142074.0
2021-03-19 09:30:00,214.24,216.41,213.71,216.4,246344.0,214.24,216.41,213.71,216.4,246344.0
2021-03-19 09:40:00,216.4,216.93,214.45,214.68,27986.0,216.4,216.93,214.45,214.68,27986.0
2021-03-19 09:50:00,214.83,214.96,213.45,214.29,20635.0,214.83,214.96,213.45,214.29,20635.0
2021-03-19 10:00:00,214.35,214.51,213.28,213.85,11007.0,214.35,214.51,213.28,213.85,11007.0
2021-03-19 10:10:00,213.85,213.99,213.38,213.44,13908.0,213.85,213.99,213.38,213.44,13908.0
2021-03-19 10:20:00,213.44,214.59,213.32,214.38,13985.0,213.44,214.59,213.32,214.38,13985.0
2021-03-19 10:30:00,214.34,214.94,214.25,214.92,14251.0,214.34,214.94,214.25,214.92,14251.0
2021-03-19 10:40:00,215.03,215.49,214.94,215.09,10464.0,215.03,215.49,214.94,215.09,10464.0
2021-03-19 10:50:00,214.98,215.14,214.47,214.81,12808.0,214.98,215.14,214.47,214.81,12808.0
2021-03-19 11:00:00,214.72,214.93,214.51,214.76,21209.0,214.72,214.93,214.51,214.76,21209.0
2021-03-19 11:10:00,214.66,214.7,213.91,213.91,13144.0,214.66,214.7,213.91,213.91,13144.0
2021-03-19 11:20:00,213.85,214.05,213.4,213.82,18152.0,213.85,214.05,213.4,213.82,18152.0
2021-03-19 11:30:00,213.87,214.29,213.6,213.97,10412.0,213.87,214.29,213.6,213.97,10412.0
2021-03-19 11:40:00,213.97,213.97,213.35,213.58,9202.0,213.97,213.97,213.35,213.58,9202.0
2021-03-19 11:50:00,213.49,214.12,213.49,214.12,9249.0,213.49,214.12,213.49,214.12,9249.0
2021-03-19 12:00:00,214.05,214.09,213.8,214.0,4453.0,214.05,214.09,213.8,214.0,4453.0
2021-03-19 12:10:00,214.06,214.46,213.86,214.23,11301.0,214.06,214.46,213.86,214.23,11301.0
2021-03-19 12:20:00,214.24,214.93,214.08,214.24,8091.0,214.24,214.93,214.08,214.24,8091.0
2021-03-19 12:30:00,214.16,214.43,214.07,214.26,7164.0,214.16,214.43,214.07,214.26,7164.0
2021-03-19 12:40:00,214.23,214.45,213.66,214.44,43147.0,214.23,214.45,213.66,214.44,43147.0
2021-03-19 12:50:00,214.39,214.64,214.21,214.59,4365.0,214.39,214.64,214.21,214.59,4365.0
2021-03-19 13:00:00,214.48,214.55,214.13,214.22,6489.0,214.48,214.55,214.13,214.22,6489.0
2021-03-19 13:10:00,214.12,214.44,214.11,214.44,12475.0,214.12,214.44,214.11,214.44,12475.0
2021-03-19 13:20:00,214.45,214.8,214.45,214.61,8460.0,214.45,214.8,214.45,214.61,8460.0
2021-03-19 13:30:00,214.58,215.15,214.51,215.12,22425.0,214.58,215.15,214.51,215.12,22425.0
2021-03-19 13:40:00,215.12,215.39,214.95,215.34,10757.0,215.12,215.39,214.95,215.34,10757.0
2021-03-19 13:50:00,215.45,215.68,215.0,215.01,7279.0,215.45,215.68,215.0,215.01,7279.0
2021-03-19 14:00:00,215.09,215.14,214.53,214.59,6878.0,215.09,215.14,214.53,214.59,6878.0
2021-03-19 14:10:00,214.55,214.57,214.2,214.27,11895.0,214.55,214.57,214.2,214.27,11895.0
2021-03-19 14:20:00,214.25,214.64,214.07,214.63,9000.0,214.25,214.64,214.07,214.63,9000.0
2021-03-19 14:30:00,214.63,214.93,214.54,214.81,5986.0,214.63,214.93,214.54,214.81,5986.0
2021-03-19 14:40:00,214.82,215.44,214.76,215.24,8317.0,214.82,215.44,214.76,215.24,8317.0
2021-03-19 14:50:00,215.15,215.32,214.78,215.27,10956.0,215.15,215.32,214.78,215.27,10956.0
2021-03-19 15:00:00,215.28,215.29,215.0,215.02,9812.0,215.28,215.29,215.0,215.02,9812.0
2021-03-19 15:10:00,215.03,215.06,214.79,214.91,10182.0,215.03,215.06,214.79,214.91,10182.0
2021-03-19 15:20:00,214.98,215.43,214.87,215.43,12245.0,214.98,215.43,214.87,215.43,12245.0
2021-03-19 15:30:00,215.42,215.84,215.29,215.5,12628.0,215.42,215.84,215.29,215.5,12628.0
2021-03-19 15:40:00,215.41,215.87,214.96,215.16,19541.0,215.41,215.87,214.96,215.16,19541.0
2021-03-19 15:50:00,215.05,216.27,215.05,216.11,125908.0,215.05,216.27,215.05,216.11,125908.0
2021-03-22 09:30:00,215.84,218.11,215.25,217.33,53012.0,215.84,218.11,215.25,217.33,53012.0
2021-03-22 09:40:00,217.36,217.91,217.16,217.67,28034.0,217.36,217.91,217.16,217.67,28034.0
2021-03-22 09:50:00,217.71,218.85,217.35,218.28,42190.0,217.71,218.85,217.35,218.28,42190.0
2021-03-22 10:00:00,218.69,219.0,218.47,218.63,24492.0,218.69,219.0,218.47,218.63,24492.0
2021-03-22 10:10:00,218.63,218.65,217.95,218.0,22062.0,218.63,218.65,217.95,218.0,22062.0
2021-03-22 10:20:00,217.99,219.58,217.98,219.5,16455.0,217.99,219.58,217.98,219.5,16455.0
2021-03-22 10:30:00,219.8,219.8,219.02,219.02,25098.0,219.8,219.8,219.02,219.02,25098.0
2021-03-22 10:40:00,219.05,219.05,218.2,218.21,26540.0,219.05,219.05,218.2,218.21,26540.0
2021-03-22 10:50:00,218.26,218.72,218.01,218.5,24270.0,218.26,218.72,218.01,218.5,24270.0
2021-03-22 11:00:00,218.5,218.79,218.32,218.61,15604.0,218.5,218.79,218.32,218.61,15604.0
2021-03-22 11:10:00,218.56,219.0,218.56,218.78,14959.0,218.56,219.0,218.56,218.78,14959.0
2021-03-22 11:20:00,218.78,218.86,218.4,218.53,10125.0,218.78,218.86,218.4,218.53,10125.0
2021-03-22 11:30:00,218.5,218.87,218.26,218.87,16057.0,218.5,218.87,218.26,218.87,16057.0
2021-03-22 11:40:00,218.76,218.93,218.53,218.63,12093.0,218.76,218.93,218.53,218.63,12093.0
2021-03-22 11:50:00,218.59,218.93,218.49,218.93,14420.0,218.59,218.93,218.49,218.93,14420.0
2021-03-22 12:00:00,218.99,219.38,218.99,219.38,23670.0,218.99,219.38,218.99,219.38,23670.0
2021-03-22 12:10:00,219.42,219.68,219.11,219.14,40309.0,219.42,219.68,219.11,219.14,40309.0
2021-03-22 12:20:00,219.15,219.34,218.9,219.1,28878.0,219.15,219.34,218.9,219.1,28878.0
2021-03-22 12:30:00,219.11,219.27,219.01,219.16,14554.0,219.11,219.27,219.01,219.16,14554.0
2021-03-22 12:40:00,219.22,219.6,219.17,219.26,16952.0,219.22,219.6,219.17,219.26,16952.0
2021-03-22 12:50:00,219.28,219.56,219.04,219.48,18021.0,219.28,219.56,219.04,219.48,18021.0
2021-03-22 13:00:00,219.47,219.61,219.0,219.1,11164.0,219.47,219.61,219.0,219.1,11164.0
2021-03-22 13:10:00,219.13,219.18,218.67,218.76,23355.0,219.13,219.18,218.67,218.76,23355.0
2021-03-22 13:20:00,218.73,219.0,218.72,218.8,12830.0,218.73,219.0,218.72,218.8,12830.0
2021-03-22 13:30:00,218.84,219.05,218.83,219.03,16184.0,218.84,219.05,218.83,219.03,16184.0
2021-03-22 13:40:00,219.01,219.17,218.81,218.96,12454.0,219.01,219.17,218.81,218.96,12454.0
2021-03-22 13:50:00,218.98,219.22,218.91,219.03,19805.0,218.98,219.22,218.91,219.03,19805.0
2021-03-22 14:00:00,219.05,219.26,218.89,218.9,15229.0,219.05,219.26,218.89,218.9,15229.0
2021-03-22 14:10:00,219.0,219.63,218.86,219.63,30311.0,219.0,219.63,218.86,219.63,30311.0
2021-03-22 14:20:00,219.75,219.99,219.61,219.97,12737.0,219.75,219.99,219.61,219.97,12737.0
2021-03-22 14:30:00,219.95,220.3,219.87,220.27,18551.0,219.95,220.3,219.87,220.27,18551.0
2021-03-22 14:40:00,220.21,220.33,220.02,220.07,17302.0,220.21,220.33,220.02,220.07,17302.0
2021-03-22 14:50:00,220.03,220.32,219.99,220.28,20158.0,220.03,220.32,219.99,220.28,20158.0
2021-03-22 15:00:00,220.28,220.31,219.58,219.63,25982.0,220.28,220.31,219.58,219.63,25982.0
2021-03-22 15:10:00,219.72,219.81,219.57,219.63,42119.0,219.72,219.81,219.57,219.63,42119.0
2021-03-22 15:20:00,219.66,219.88,219.39,219.48,24333.0,219.66,219.88,219.39,219.48,24333.0
2021-03-22 15:30:00,219.49,219.52,218.85,218.94,44543.0,219.49,219.52,218.85,218.94,44543.0
2021-03-22 15:40:00,219.0,219.54,218.84,219.46,69508.0,219.0,219.54,218.84,219.46,69508.0
2021-03-22 15:50:00,219.38,219.44,218.22,218.82,120728.0,219.38,219.44,218.22,218.82,120728.0
2021-03-23 09:30:00,219.14,219.85,217.48,217.67,55791.0,219.14,219.85,217.48,217.67,55791.0
2021-03-23 09:40:00,217.51,217.72,216.17,216.69,31091.0,217.51,217.72,216.17,216.69,31091.0
2021-03-23 09:50:00,216.79,216.9,215.59,216.06,15686.0,216.79,216.9,215.59,216.06,15686.0
2021-03-23 10:00:00,216.3,216.3,215.51,215.79,19039.0,216.3,216.3,215.51,215.79,19039.0
2021-03-23 10:10:00,215.84,216.77,215.79,215.79,25552.0,215.84,216.77,215.79,215.79,25552.0
2021-03-23 10:20:00,215.9,216.71,215.83,216.47,9048.0,215.9,216.71,215.83,216.47,9048.0
2021-03-23 10:30:00,216.41,216.53,215.42,215.44,23044.0,216.41,216.53,215.42,215.44,23044.0
2021-03-23 10:40:00,215.5,215.72,215.01,215.6,14452.0,215.5,215.72,215.01,215.6,14452.0
2021-03-23 10:50:00,215.64,215.81,215.43,215.64,34351.0,215.64,215.81,215.43,215.64,34351.0
2021-03-23 11:00:00,215.64,216.82,215.61,216.77,26391.0,215.64,216.82,215.61,216.77,26391.0
2021-03-23 11:10:00,216.79,217.38,216.55,216.55,14735.0,216.79,217.38,216.55,216.55,14735.0
2021-03-23 11:20:00,216.46,216.46,215.6,215.6,15683.0,216.46,216.46,215.6,215.6,15683.0
2021-03-23 11:30:00,215.67,215.76,214.5,214.5,22818.0,215.67,215.76,214.5,214.5,22818.0
2021-03-23 11:40:00,214.62,215.99,214.51,215.46,35461.0,214.62,215.99,214.51,215.46,35461.0
2021-03-23 11:50:00,215.49,215.9,215.42,215.64,11141.0,215.49,215.9,215.42,215.64,11141.0
2021-03-23 12:00:00,215.68,215.85,215.1,215.13,13418.0,215.68,215.85,215.1,215.13,13418.0
2021-03-23 12:10:00,215.2,215.36,214.95,214.97,8395.0,215.2,215.36,214.95,214.97,8395.0
2021-03-23 12:20:00,214.94,215.27,214.74,214.74,12743.0,214.94,215.27,214.74,214.74,12743.0
2021-03-23 12:30:00,214.83,214.86,214.4,214.57,30706.0,214.83,214.86,214.4,214.57,30706.0
2021-03-23 12:40:00,214.58,214.58,214.25,214.25,22185.0,214.58,214.58,214.25,214.25,22185.0
2021-03-23 12:50:00,214.26,214.46,213.94,214.42,35044.0,214.26,214.46,213.94,214.42,35044.0
2021-03-23 13:00:00,214.49,215.28,214.43,215.05,17421.0,214.49,215.28,214.43,215.05,17421.0
2021-03-23 13:10:00,215.05,215.62,215.01,215.58,8952.0,215.05,215.62,215.01,215.58,8952.0
2021-03-23 13:20:00,215.51,215.58,214.84,215.18,22367.0,215.51,215.58,214.84,215.18,22367.0
2021-03-23 13:30:00,215.12,215.12,214.67,214.67,6405.0,215.12,215.12,214.67,214.67,6405.0
2021-03-23 13:40:00,214.64,214.7,214.13,214.27,14560.0,214.64,214.7,214.13,214.27,14560.0
2021-03-23 13:50:00,214.36,214.44,213.9,213.99,14195.0,214.36,214.44,213.9,213.99,14195.0
2021-03-23 14:00:00,213.96,214.29,213.75,214.12,22499.0,213.96,214.29,213.75,214.12,22499.0
2021-03-23 14:10:00,214.07,214.51,213.98,214.46,8514.0,214.07,214.51,213.98,214.46,8514.0
2021-03-23 14:20:00,214.57,215.0,214.27,214.68,12569.0,214.57,215.0,214.27,214.68,12569.0
2021-03-23 14:30:00,214.82,214.99,214.54,214.95,14121.0,214.82,214.99,214.54,214.95,14121.0
2021-03-23 14:40:00,214.94,215.0,214.73,214.88,46329.0,214.94,215.0,214.73,214.88,46329.0
2021-03-23 14:50:00,214.78,214.82,214.09,214.09,25806.0,214.78,214.82,214.09,214.09,25806.0
2021-03-23 15:00:00,214.1,214.1,213.37,213.51,27887.0,214.1,214.1,213.37,213.51,27887.0
2021-03-23 15:10:00,213.55,213.64,212.55,212.68,39637.0,213.55,213.64,212.55,212.68,39637.0
2021-03-23 15:20:00,212.69,213.06,212.11,213.06,36934.0,212.69,213.06,212.11,213.06,36934.0
2021-03-23 15:30:00,213.1,213.55,212.75,212.93,36592.0,213.1,213.55,212.75,212.93,36592.0
2021-03-23 15:40:00,213.01,213.97,212.84,213.64,37716.0,213.01,213.97,212.84,213.64,37716.0
2021-03-23 15:50:00,213.67,213.95,213.08,213.6,101803.0,213.67,213.95,213.08,213.6,101803.0
2021-03-24 09:30:00,213.6,214.51,212.42,213.12,39272.0,213.6,214.51,212.42,213.12,39272.0
2021-03-24 09:40:00,212.92,212.92,212.2,212.41,13287.0,212.92,212.92,212.2,212.41,13287.0
2021-03-24 09:50:00,212.33,212.37,211.2,211.26,21911.0,212.33,212.37,211.2,211.26,21911.0
2021-03-24 10:00:00,211.18,211.51,210.87,211.51,20770.0,211.18,211.51,210.87,211.51,20770.0
2021-03-24 10:10:00,211.46,211.46,209.49,209.85,37370.0,211.46,211.46,209.49,209.85,37370.0
2021-03-24 10:20:00,209.94,211.0,209.55,210.72,16538.0,209.94,211.0,209.55,210.72,16538.0
2021-03-24 10:30:00,210.66,211.16,210.53,211.01,8870.0,210.66,211.16,210.53,211.01,8870.0
2021-03-24 10:40:00,210.8,211.08,210.48,211.0,9460.0,210.8,211.08,210.48,211.0,9460.0
2021-03-24 10:50:00,210.99,211.47,210.78,210.99,16451.0,210.99,211.47,210.78,210.99,16451.0
2021-03-24 11:00:00,211.11,212.06,211.04,212.06,11530.0,211.11,212.06,211.04,212.06,11530.0
2021-03-24 11:10:00,211.88,212.55,211.88,212.38,11615.0,211.88,212.55,211.88,212.38,11615.0
2021-03-24 11:20:00,212.35,212.65,212.2,212.31,12821.0,212.35,212.65,212.2,212.31,12821.0
2021-03-24 11:30:00,212.28,212.53,212.18,212.53,10915.0,212.28,212.53,212.18,212.53,10915.0
2021-03-24 11:40:00,212.53,212.75,212.36,212.75,18155.0,212.53,212.75,212.36,212.75,18155.0
2021-03-24 11:50:00,212.71,212.87,212.21,212.38,6439.0,212.71,212.87,212.21,212.38,6439.0
2021-03-24 12:00:00,212.41,212.59,211.92,212.06,7495.0,212.41,212.59,211.92,212.06,7495.0
2021-03-24 12:10:00,211.94,212.33,211.76,212.0,7518.0,211.94,212.33,211.76,212.0,7518.0
2021-03-24 12:20:00,212.05,212.05,211.42,211.62,10857.0,212.05,212.05,211.42,211.62,10857.0
2021-03-24 12:30:00,211.65,211.95,211.64,211.74,9336.0,211.65,211.95,211.64,211.74,9336.0
2021-03-24 12:40:00,211.68,211.84,211.5,211.61,8834.0,211.68,211.84,211.5,211.61,8834.0
2021-03-24 12:50:00,211.62,211.64,211.03,211.03,14273.0,211.62,211.64,211.03,211.03,14273.0
2021-03-24 13:00:00,211.01,211.01,209.85,209.85,20366.0,211.01,211.01,209.85,209.85,20366.0
2021-03-24 13:10:00,209.9,210.0,209.41,209.83,27339.0,209.9,210.0,209.41,209.83,27339.0
2021-03-24 13:20:00,209.87,210.42,209.62,210.22,21852.0,209.87,210.42,209.62,210.22,21852.0
2021-03-24 13:30:00,210.21,210.31,209.91,210.0,7161.0,210.21,210.31,209.91,210.0,7161.0
2021-03-24 13:40:00,209.9,210.18,209.48,210.14,17081.0,209.9,210.18,209.48,210.14,17081.0
2021-03-24 13:50:00,210.16,210.46,210.0,210.31,12040.0,210.16,210.46,210.0,210.31,12040.0
2021-03-24 14:00:00,210.24,210.35,209.93,210.14,15530.0,210.24,210.35,209.93,210.14,15530.0
2021-03-24 14:10:00,210.16,210.4,209.93,209.93,25010.0,210.16,210.4,209.93,209.93,25010.0
2021-03-24 14:20:00,210.02,210.18,209.58,209.6,14473.0,210.02,210.18,209.58,209.6,14473.0
2021-03-24 14:30:00,209.57,209.91,209.47,209.86,10603.0,209.57,209.91,209.47,209.86,10603.0
2021-03-24 14:40:00,209.87,210.26,209.87,210.15,24523.0,209.87,210.26,209.87,210.15,24523.0
2021-03-24 14:50:00,210.15,210.82,210.0,210.15,23540.0,210.15,210.82,210.0,210.15,23540.0
2021-03-24 15:00:00,210.14,210.8,210.11,210.8,13607.0,210.14,210.8,210.11,210.8,13607.0
2021-03-24 15:10:00,210.8,210.95,210.57,210.93,25238.0,210.8,210.95,210.57,210.93,25238.0
2021-03-24 15:20:00,210.88,210.97,210.25,210.81,14650.0,210.88,210.97,210.25,210.81,14650.0
2021-03-24 15:30:00,210.91,210.99,210.7,210.79,24412.0,210.91,210.99,210.7,210.79,24412.0
2021-03-24 15:40:00,210.85,211.8,210.68,211.61,61983.0,210.85,211.8,210.68,211.61,61983.0
2021-03-24 15:50:00,211.57,211.78,211.19,211.54,151607.0,211.57,211.78,211.19,211.54,151607.0
2021-03-25 09:30:00,213.22,213.6,211.06,212.31,39580.0,213.22,213.6,211.06,212.31,39580.0
2021-03-25 09:40:00,212.46,212.46,210.25,210.8,16900.0,212.46,212.46,210.25,210.8,16900.0
2021-03-25 09:50:00,210.48,211.53,210.0,211.05,13204.0,210.48,211.53,210.0,211.05,13204.0
2021-03-25 10:00:00,211.3,211.74,210.94,211.36,16549.0,211.3,211.74,210.94,211.36,16549.0
2021-03-25 10:10:00,211.34,211.56,211.0,211.52,14134.0,211.34,211.56,211.0,211.52,14134.0
2021-03-25 10:20:00,211.62,212.14,210.89,210.9,11499.0,211.62,212.14,210.89,210.9,11499.0
2021-03-25 10:30:00,210.81,211.8,210.65,211.62,18293.0,210.81,211.8,210.65,211.62,18293.0
2021-03-25 10:40:00,211.54,211.78,211.29,211.29,16566.0,211.54,211.78,211.29,211.29,16566.0
2021-03-25 10:50:00,211.12,211.12,210.12,210.52,12534.0,211.12,211.12,210.12,210.52,12534.0
2021-03-25 11:00:00,210.37,210.56,209.92,210.03,22850.0,210.37,210.56,209.92,210.03,22850.0
2021-03-25 11:10:00,210.19,210.82,210.11,210.76,17862.0,210.19,210.82,210.11,210.76,17862.0
2021-03-25 11:20:00,210.76,210.82,209.75,210.57,21982.0,210.76,210.82,209.75,210.57,21982.0
2021-03-25 11:30:00,210.66,210.94,210.48,210.84,12667.0,210.66,210.94,210.48,210.84,12667.0
2021-03-25 11:40:00,210.83,210.96,209.9,209.9,12484.0,210.83,210.96,209.9,209.9,12484.0
2021-03-25 11:50:00,209.88,210.46,209.71,210.46,16089.0,209.88,210.46,209.71,210.46,16089.0
2021-03-25 12:00:00,210.56,211.32,210.51,211.2,27636.0,210.56,211.32,210.51,211.2,27636.0
2021-03-25 12:10:00,211.2,211.46,210.68,211.22,15429.0,211.2,211.46,210.68,211.22,15429.0
2021-03-25 12:20:00,211.22,211.38,210.77,211.22,12874.0,211.22,211.38,210.77,211.22,12874.0
2021-03-25 12:30:00,211.18,211.45,210.72,211.24,15570.0,211.18,211.45,210.72,211.24,15570.0
2021-03-25 12:40:00,211.27,211.5,211.22,211.22,6848.0,211.27,211.5,211.22,211.22,6848.0
2021-03-25 12:50:00,211.15,211.61,211.06,211.41,8507.0,211.15,211.61,211.06,211.41,8507.0
2021-03-25 13:00:00,211.38,211.38,210.88,211.15,8214.0,211.38,211.38,210.88,211.15,8214.0
2021-03-25 13:10:00,211.15,211.92,211.07,211.43,18378.0,211.15,211.92,211.07,211.43,18378.0
2021-03-25 13:20:00,211.44,211.48,211.16,211.31,8023.0,211.44,211.48,211.16,211.31,8023.0
2021-03-25 13:30:00,211.31,211.92,210.89,211.01,11626.0,211.31,211.92,210.89,211.01,11626.0
2021-03-25 13:40:00,211.02,211.8,211.02,211.31,9033.0,211.02,211.8,211.02,211.31,9033.0
2021-03-25 13:50:00,211.3,211.54,210.91,210.91,20539.0,211.3,211.54,210.91,210.91,20539.0
2021-03-25 14:00:00,210.92,211.0,210.68,210.68,9948.0,210.92,211.0,210.68,210.68,9948.0
2021-03-25 14:10:00,210.61,210.67,210.23,210.36,13883.0,210.61,210.67,210.23,210.36,13883.0
2021-03-25 14:20:00,210.57,210.74,209.88,209.99,23897.0,210.57,210.74,209.88,209.99,23897.0
2021-03-25 14:30:00,210.06,211.22,209.97,211.05,19748.0,210.06,211.22,209.97,211.05,19748.0
2021-03-25 14:40:00,211.14,212.22,211.11,212.03,42941.0,211.14,212.22,211.11,212.03,42941.0
2021-03-25 14:50:00,212.01,212.03,211.68,211.71,21138.0,212.01,212.03,211.68,211.71,21138.0
2021-03-25 15:00:00,211.87,212.5,211.81,212.11,34184.0,211.87,212.5,211.81,212.11,34184.0
2021-03-25 15:10:00,212.1,212.17,211.6,211.65,19210.0,212.1,212.17,211.6,211.65,19210.0
2021-03-25 15:20:00,211.64,211.88,211.42,211.85,27628.0,211.64,211.88,211.42,211.85,27628.0
2021-03-25 15:30:00,211.84,212.24,211.43,211.7,38172.0,211.84,212.24,211.43,211.7,38172.0
2021-03-25 15:40:00,211.7,212.74,211.69,212.56,54632.0,211.7,212.74,211.69,212.56,54632.0
2021-03-25 15:50:00,212.63,212.85,212.17,212.3,138737.0,212.63,212.85,212.17,212.3,138737.0
2021-03-26 09:30:00,212.45,213.51,211.66,211.66,48520.0,212.45,213.51,211.66,211.66,48520.0
2021-03-26 09:40:00,212.02,212.67,211.66,212.15,29873.0,212.02,212.67,211.66,212.15,29873.0
2021-03-26 09:50:00,212.25,212.28,211.75,211.98,13059.0,212.25,212.28,211.75,211.98,13059.0
2021-03-26 10:00:00,211.98,212.05,211.29,211.6,13748.0,211.98,212.05,211.29,211.6,13748.0
2021-03-26 10:10:00,211.61,211.64,210.54,211.0,20881.0,211.61,211.64,210.54,211.0,20881.0
2021-03-26 10:20:00,211.06,211.06,210.31,210.51,13279.0,211.06,211.06,210.31,210.51,13279.0
2021-03-26 10:30:00,210.64,210.91,210.46,210.84,14104.0,210.64,210.91,210.46,210.84,14104.0
2021-03-26 10:40:00,210.87,211.17,210.6,211.09,17772.0,210.87,211.17,210.6,211.09,17772.0
2021-03-26 10:50:00,211.16,211.47,210.99,211.19,14629.0,211.16,211.47,210.99,211.19,14629.0
2021-03-26 11:00:00,211.15,211.4,210.98,211.24,13856.0,211.15,211.4,210.98,211.24,13856.0
2021-03-26 11:10:00,211.3,211.3,210.49,210.53,15303.0,211.3,211.3,210.49,210.53,15303.0
2021-03-26 11:20:00,210.54,210.56,209.61,209.76,13910.0,210.54,210.56,209.61,209.76,13910.0
2021-03-26 11:30:00,209.69,209.81,209.22,209.74,31456.0,209.69,209.81,209.22,209.74,31456.0
2021-03-26 11:40:00,209.75,210.58,209.75,210.44,13572.0,209.75,210.58,209.75,210.44,13572.0
2021-03-26 11:50:00,210.54,211.06,210.41,211.03,14194.0,210.54,211.06,210.41,211.03,14194.0
2021-03-26 12:00:00,211.06,211.14,210.69,211.0,20054.0,211.06,211.14,210.69,211.0,20054.0
2021-03-26 12:10:00,210.92,211.08,209.93,210.36,24781.0,210.92,211.08,209.93,210.36,24781.0
2021-03-26 12:20:00,210.4,210.72,210.25,210.61,76610.0,210.4,210.72,210.25,210.61,76610.0
2021-03-26 12:30:00,210.62,211.63,210.55,211.49,98256.0,210.62,211.63,210.55,211.49,98256.0
2021-03-26 12:40:00,211.58,211.63,211.17,211.41,34571.0,211.58,211.63,211.17,211.41,34571.0
2021-03-26 12:50:00,211.36,212.28,211.25,211.77,33236.0,211.36,212.28,211.25,211.77,33236.0
2021-03-26 13:00:00,211.73,212.44,211.41,212.18,47175.0,211.73,212.44,211.41,212.18,47175.0
2021-03-26 13:10:00,212.11,212.3,211.85,211.9,13655.0,212.11,212.3,211.85,211.9,13655.0
2021-03-26 13:20:00,211.95,212.33,211.81,211.81,30244.0,211.95,212.33,211.81,211.81,30244.0
2021-03-26 13:30:00,211.84,211.91,211.34,211.52,7815.0,211.84,211.91,211.34,211.52,7815.0
2021-03-26 13:40:00,211.43,211.71,211.1,211.1,28836.0,211.43,211.71,211.1,211.1,28836.0
2021-03-26 13:50:00,211.26,211.8,211.01,211.8,11460.0,211.26,211.8,211.01,211.8,11460.0
2021-03-26 14:00:00,211.71,212.18,211.53,211.59,28471.0,211.71,212.18,211.53,211.59,28471.0
2021-03-26 14:10:00,211.8,211.8,210.71,210.99,16772.0,211.8,211.8,210.71,210.99,16772.0
2021-03-26 14:20:00,211.09,211.82,210.93,211.82,26117.0,211.09,211.82,210.93,211.82,26117.0
2021-03-26 14:30:00,211.75,212.01,211.6,212.0,35567.0,211.75,212.01,211.6,212.0,35567.0
2021-03-26 14:40:00,212.02,212.23,211.8,211.86,37477.0,212.02,212.23,211.8,211.86,37477.0
2021-03-26 14:50:00,211.74,212.77,211.73,212.52,75047.0,211.74,212.77,211.73,212.52,75047.0
2021-03-26 15:00:00,212.62,212.91,212.21,212.22,30993.0,212.62,212.91,212.21,212.22,30993.0
2021-03-26 15:10:00,212.28,213.5,212.28,213.49,31444.0,212.28,213.5,212.28,213.49,31444.0
2021-03-26 15:20:00,213.55,213.55,212.76,213.01,47974.0,213.55,213.55,212.76,213.01,47974.0
2021-03-26 15:30:00,212.97,213.36,212.8,213.25,29224.0,212.97,213.36,212.8,213.25,29224.0
2021-03-26 15:40:00,213.25,213.71,213.16,213.64,49525.0,213.25,213.71,213.16,213.64,49525.0
2021-03-26 15:50:00,213.65,214.96,212.5,214.51,229908.0,213.65,214.96,212.5,214.51,229908.0
2021-03-29 09:30:00,214.5,214.57,212.33,212.9,43142.0,214.5,214.57,212.33,212.9,43142.0
2021-03-29 09:40:00,212.87,214.45,212.5,214.1,27038.0,212.87,214.45,212.5,214.1,27038.0
2021-03-29 09:50:00,213.83,214.56,212.32,212.61,26884.0,213.83,214.56,212.32,212.61,26884.0
2021-03-29 10:00:00,212.56,213.11,212.21,212.89,15072.0,212.56,213.11,212.21,212.89,15072.0
2021-03-29 10:10:00,213.04,214.21,212.84,213.83,25759.0,213.04,214.21,212.84,213.83,25759.0
2021-03-29 10:20:00,213.81,214.37,213.68,213.98,16093.0,213.81,214.37,213.68,213.98,16093.0
2021-03-29 10:30:00,213.75,215.65,213.75,215.45,33853.0,213.75,215.65,213.75,215.45,33853.0
2021-03-29 10:40:00,215.52,215.52,215.12,215.26,14703.0,215.52,215.52,215.12,215.26,14703.0
2021-03-29 10:50:00,215.25,215.25,214.04,214.17,23799.0,215.25,215.25,214.04,214.17,23799.0
2021-03-29 11:00:00,214.28,215.22,213.94,215.15,17161.0,214.28,215.22,213.94,215.15,17161.0
2021-03-29 11:10:00,215.14,215.49,214.67,215.01,15834.0,215.14,215.49,214.67,215.01,15834.0
2021-03-29 11:20:00,215.01,216.5,215.0,216.42,25729.0,215.01,216.5,215.0,216.42,25729.0
2021-03-29 11:30:00,216.49,216.69,216.11,216.42,35041.0,216.49,216.69,216.11,216.42,35041.0
2021-03-29 11:40:00,216.33,216.46,215.77,215.88,21670.0,216.33,216.46,215.77,215.88,21670.0
2021-03-29 11:50:00,215.8,216.25,215.55,216.12,20506.0,215.8,216.25,215.55,216.12,20506.0
2021-03-29 12:00:00,216.03,216.63,215.62,215.62,18064.0,216.03,216.63,215.62,215.62,18064.0
2021-03-29 12:10:00,215.62,215.83,215.19,215.47,12724.0,215.62,215.83,215.19,215.47,12724.0
2021-03-29 12:20:00,215.63,215.74,215.43,215.74,12503.0,215.63,215.74,215.43,215.74,12503.0
2021-03-29 12:30:00,215.65,216.7,215.59,216.6,14663.0,215.65,216.7,215.59,216.6,14663.0
2021-03-29 12:40:00,216.7,217.8,216.69,217.8,24182.0,216.7,217.8,216.69,217.8,24182.0
2021-03-29 12:50:00,217.88,218.46,217.6,217.7,25570.0,217.88,218.46,217.6,217.7,25570.0
2021-03-29 13:00:00,217.73,218.26,217.72,218.09,11149.0,217.73,218.26,217.72,218.09,11149.0
2021-03-29 13:10:00,218.06,218.06,217.64,217.67,5885.0,218.06,218.06,217.64,217.67,5885.0
2021-03-29 13:20:00,217.61,217.86,217.42,217.65,15351.0,217.61,217.86,217.42,217.65,15351.0
2021-03-29 13:30:00,217.49,218.04,217.47,217.94,7979.0,217.49,218.04,217.47,217.94,7979.0
2021-03-29 13:40:00,217.88,218.39,217.72,218.33,33709.0,217.88,218.39,217.72,218.33,33709.0
2021-03-29 13:50:00,218.22,218.22,217.38,217.44,31284.0,218.22,218.22,217.38,217.44,31284.0
2021-03-29 14:00:00,217.44,217.44,216.8,216.99,6526.0,217.44,217.44,216.8,216.99,6526.0
2021-03-29 14:10:00,216.92,217.27,216.77,217.14,7208.0,216.92,217.27,216.77,217.14,7208.0
2021-03-29 14:20:00,217.1,217.45,217.08,217.33,7271.0,217.1,217.45,217.08,217.33,7271.0
2021-03-29 14:30:00,217.29,217.38,216.39,216.4,13466.0,217.29,217.38,216.39,216.4,13466.0
2021-03-29 14:40:00,216.4,216.84,216.25,216.64,21366.0,216.4,216.84,216.25,216.64,21366.0
2021-03-29 14:50:00,216.61,216.75,216.36,216.65,9713.0,216.61,216.75,216.36,216.65,9713.0
2021-03-29 15:00:00,216.79,217.17,216.65,216.89,7819.0,216.79,217.17,216.65,216.89,7819.0
2021-03-29 15:10:00,216.87,217.01,216.51,216.75,32953.0,216.87,217.01,216.51,216.75,32953.0
2021-03-29 15:20:00,216.77,217.32,216.57,217.16,16682.0,216.77,217.32,216.57,217.16,16682.0
2021-03-29 15:30:00,217.23,217.72,217.1,217.65,16092.0,217.23,217.72,217.1,217.65,16092.0
2021-03-29 15:40:00,217.58,217.75,217.31,217.52,21409.0,217.58,217.75,217.31,217.52,21409.0
2021-03-29 15:50:00,217.47,217.52,216.26,216.72,114096.0,217.47,217.52,216.26,216.72,114096.0
2021-03-30 09:30:00,214.75,215.5,212.9,213.23,23048.0,214.75,215.5,212.9,213.23,23048.0
2021-03-30 09:40:00,213.33,214.78,213.03,214.66,10091.0,213.33,214.78,213.03,214.66,10091.0
2021-03-30 09:50:00,214.78,214.78,213.78,213.88,16893.0,214.78,214.78,213.78,213.88,16893.0
2021-03-30 10:00:00,213.88,213.98,213.08,213.44,29508.0,213.88,213.98,213.08,213.44,29508.0
2021-03-30 10:10:00,213.84,213.84,213.25,213.25,4076.0,213.84,213.84,213.25,213.25,4076.0
2021-03-30 10:20:00,213.25,213.5,212.86,213.01,8391.0,213.25,213.5,212.86,213.01,8391.0
2021-03-30 10:30:00,213.0,213.7,212.75,213.03,7458.0,213.0,213.7,212.75,213.03,7458.0
2021-03-30 10:40:00,213.07,214.02,213.07,213.49,11246.0,213.07,214.02,213.07,213.49,11246.0
2021-03-30 10:50:00,213.42,213.42,212.56,212.98,16833.0,213.42,213.42,212.56,212.98,16833.0
2021-03-30 11:00:00,212.98,213.6,212.98,213.09,12697.0,212.98,213.6,212.98,213.09,12697.0
2021-03-30 11:10:00,213.11,213.46,213.1,213.18,14936.0,213.11,213.46,213.1,213.18,14936.0
2021-03-30 11:20:00,213.28,213.35,212.97,213.28,10244.0,213.28,213.35,212.97,213.28,10244.0
2021-03-30 11:30:00,213.42,213.79,213.42,213.65,7286.0,213.42,213.79,213.42,213.65,7286.0
2021-03-30 11:40:00,213.81,214.59,213.64,213.78,22195.0,213.81,214.59,213.64,213.78,22195.0
2021-03-30 11:50:00,213.86,213.94,213.23,213.36,10262.0,213.86,213.94,213.23,213.36,10262.0
2021-03-30 12:00:00,213.4,213.65,213.23,213.23,5877.0,213.4,213.65,213.23,213.23,5877.0
2021-03-30 12:10:00,213.02,213.33,212.86,212.91,8035.0,213.02,213.33,212.86,212.91,8035.0
2021-03-30 12:20:00,212.95,213.49,212.84,213.45,4543.0,212.95,213.49,212.84,213.45,4543.0
2021-03-30 12:30:00,213.39,214.0,213.39,214.0,8593.0,213.39,214.0,213.39,214.0,8593.0
2021-03-30 12:40:00,214.0,214.0,213.46,213.48,7913.0,214.0,214.0,213.46,213.48,7913.0
2021-03-30 12:50:00,213.48,214.02,213.32,213.94,8450.0,213.48,214.02,213.32,213.94,8450.0
2021-03-30 13:00:00,213.79,213.8,213.43,213.73,9649.0,213.79,213.8,213.43,213.73,9649.0
2021-03-30 13:10:00,213.81,214.4,213.78,214.4,5664.0,213.81,214.4,213.78,214.4,5664.0
2021-03-30 13:20:00,214.29,214.59,214.29,214.4,7757.0,214.29,214.59,214.29,214.4,7757.0
2021-03-30 13:30:00,214.31,214.33,214.11,214.32,3249.0,214.31,214.33,214.11,214.32,3249.0
2021-03-30 13:40:00,214.13,214.22,214.0,214.02,2236.0,214.13,214.22,214.0,214.02,2236.0
2021-03-30 13:50:00,214.05,214.08,213.6,213.71,6260.0,214.05,214.08,213.6,213.71,6260.0
2021-03-30 14:00:00,213.67,213.74,213.57,213.59,6609.0,213.67,213.74,213.57,213.59,6609.0
2021-03-30 14:10:00,213.65,213.72,213.5,213.5,6503.0,213.65,213.72,213.5,213.5,6503.0
2021-03-30 14:20:00,213.53,213.61,213.17,213.4,12217.0,213.53,213.61,213.17,213.4,12217.0
2021-03-30 14:30:00,213.47,214.09,213.47,214.09,7266.0,213.47,214.09,213.47,214.09,7266.0
2021-03-30 14:40:00,213.9,213.99,213.6,213.7,4256.0,213.9,213.99,213.6,213.7,4256.0
2021-03-30 14:50:00,213.79,214.12,213.55,213.97,6294.0,213.79,214.12,213.55,213.97,6294.0
2021-03-30 15:00:00,213.93,213.98,213.68,213.82,8784.0,213.93,213.98,213.68,213.82,8784.0
2021-03-30 15:10:00,213.73,213.98,213.67,213.98,8576.0,213.73,213.98,213.67,213.98,8576.0
2021-03-30 15:20:00,213.9,213.94,213.15,213.15,9924.0,213.9,213.94,213.15,213.15,9924.0
2021-03-30 15:30:00,213.23,213.33,212.96,213.01,17567.0,213.23,213.33,212.96,213.01,17567.0
2021-03-30 15:40:00,213.01,213.38,212.97,213.3,24127.0,213.01,213.38,212.97,213.3,24127.0
2021-03-30 15:50:00,213.29,213.29,212.37,212.99,97075.0,213.29,213.29,212.37,212.99,97075.0
2021-03-31 09:30:00,213.38,213.97,212.87,213.87,23885.0,213.38,213.97,212.87,213.87,23885.0
2021-03-31 09:40:00,214.03,214.9,213.97,214.9,16629.0,214.03,214.9,213.97,214.9,16629.0
2021-03-31 09:50:00,215.0,215.2,214.11,214.41,11022.0,215.0,215.2,214.11,214.41,11022.0
2021-03-31 10:00:00,214.67,215.43,214.5,214.95,14848.0,214.67,215.43,214.5,214.95,14848.0
2021-03-31 10:10:00,215.05,215.62,214.81,215.05,12266.0,215.05,215.62,214.81,215.05,12266.0
2021-03-31 10:20:00,215.01,215.27,214.41,214.62,7457.0,215.01,215.27,214.41,214.62,7457.0
2021-03-31 10:30:00,214.69,214.97,214.53,214.56,3786.0,214.69,214.97,214.53,214.56,3786.0
2021-03-31 10:40:00,214.57,216.0,214.57,216.0,11088.0,214.57,216.0,214.57,216.0,11088.0
2021-03-31 10:50:00,215.99,216.06,214.97,215.25,8070.0,215.99,216.06,214.97,215.25,8070.0
2021-03-31 11:00:00,215.14,215.46,214.24,214.54,9231.0,215.14,215.46,214.24,214.54,9231.0
2021-03-31 11:10:00,214.59,214.81,214.41,214.41,6771.0,214.59,214.81,214.41,214.41,6771.0
2021-03-31 11:20:00,214.55,214.64,214.21,214.64,9259.0,214.55,214.64,214.21,214.64,9259.0
2021-03-31 11:30:00,214.68,215.33,214.52,215.1,5300.0,214.68,215.33,214.52,215.1,5300.0
2021-03-31 11:40:00,215.17,215.36,215.03,215.1,3962.0,215.17,215.36,215.03,215.1,3962.0
2021-03-31 11:50:00,215.09,215.22,214.72,214.8,3557.0,215.09,215.22,214.72,214.8,3557.0
2021-03-31 12:00:00,214.81,215.33,214.75,215.01,6212.0,214.81,215.33,214.75,215.01,6212.0
2021-03-31 12:10:00,215.07,215.13,214.71,214.71,7717.0,215.07,215.13,214.71,214.71,7717.0
2021-03-31 12:20:00,214.75,214.83,214.53,214.72,5396.0,214.75,214.83,214.53,214.72,5396.0
2021-03-31 12:30:00,214.7,215.4,214.69,215.4,6875.0,214.7,215.4,214.69,215.4,6875.0
2021-03-31 12:40:00,215.41,215.95,215.39,215.5,11897.0,215.41,215.95,215.39,215.5,11897.0
2021-03-31 12:50:00,215.53,215.64,215.19,215.22,5681.0,215.53,215.64,215.19,215.22,5681.0
2021-03-31 13:00:00,215.19,215.51,215.17,215.51,6498.0,215.19,215.51,215.17,215.51,6498.0
2021-03-31 13:10:00,215.59,215.74,215.38,215.5,5110.0,215.59,215.74,215.38,215.5,5110.0
2021-03-31 13:20:00,215.4,215.65,215.21,215.47,5486.0,215.4,215.65,215.21,215.47,5486.0
2021-03-31 13:30:00,215.44,215.66,215.19,215.28,5677.0,215.44,215.66,215.19,215.28,5677.0
2021-03-31 13:40:00,215.12,215.25,214.93,215.14,32625.0,215.12,215.25,214.93,215.14,32625.0
2021-03-31 13:50:00,215.18,215.35,215.06,215.06,4982.0,215.18,215.35,215.06,215.06,4982.0
2021-03-31 14:00:00,215.05,215.54,214.92,215.53,11905.0,215.05,215.54,214.92,215.53,11905.0
2021-03-31 14:10:00,215.54,215.77,215.45,215.63,9916.0,215.54,215.77,215.45,215.63,9916.0
2021-03-31 14:20:00,215.67,215.77,215.17,215.32,4502.0,215.67,215.77,215.17,215.32,4502.0
2021-03-31 14:30:00,215.38,215.5,214.9,215.1,28810.0,215.38,215.5,214.9,215.1,28810.0
2021-03-31 14:40:00,215.11,215.34,214.76,214.95,16082.0,215.11,215.34,214.76,214.95,16082.0
2021-03-31 14:50:00,214.98,215.38,214.82,215.15,7581.0,214.98,215.38,214.82,215.15,7581.0
2021-03-31 15:00:00,215.18,215.69,215.18,215.54,10284.0,215.18,215.69,215.18,215.54,10284.0
2021-03-31 15:10:00,215.58,215.75,215.43,215.43,13613.0,215.58,215.75,215.43,215.43,13613.0
2021-03-31 15:20:00,215.42,215.55,214.9,214.9,10404.0,215.42,215.55,214.9,214.9,10404.0
2021-03-31 15:30:00,214.89,215.59,214.89,215.38,12044.0,214.89,215.59,214.89,215.38,12044.0
2021-03-31 15:40:00,215.34,215.37,215.12,215.14,17272.0,215.34,215.37,215.12,215.14,17272.0
2021-03-31 15:50:00,215.18,215.65,214.5,215.08,110944.0,215.18,215.65,214.5,215.08,110944.0
2021-04-01 09:30:00,215.92,216.02,212.68,213.66,57115.0,215.92,216.02,212.68,213.66,57115.0
2021-04-01 09:40:00,213.87,214.0,213.0,213.28,48857.0,213.87,214.0,213.0,213.28,48857.0
2021-04-01 09:50:00,213.2,213.67,212.3,212.54,51060.0,213.2,213.67,212.3,212.54,51060.0
2021-04-01 10:00:00,212.7,213.39,212.59,213.28,31684.0,212.7,213.39,212.59,213.28,31684.0
2021-04-01 10:10:00,213.14,213.83,212.87,213.57,41988.0,213.14,213.83,212.87,213.57,41988.0
2021-04-01 10:20:00,213.51,213.95,213.0,213.38,33977.0,213.51,213.95,213.0,213.38,33977.0
2021-04-01 10:30:00,213.66,214.25,213.57,214.17,36097.0,213.66,214.25,213.57,214.17,36097.0
2021-04-01 10:40:00,214.11,214.46,213.74,213.81,29843.0,214.11,214.46,213.74,213.81,29843.0
2021-04-01 10:50:00,213.88,214.18,213.24,213.76,18813.0,213.88,214.18,213.24,213.76,18813.0
2021-04-01 11:00:00,213.76,213.97,213.53,213.94,20630.0,213.76,213.97,213.53,213.94,20630.0
2021-04-01 11:10:00,213.97,214.0,213.13,213.61,33653.0,213.97,214.0,213.13,213.61,33653.0
2021-04-01 11:20:00,213.75,213.96,213.29,213.29,41627.0,213.75,213.96,213.29,213.29,41627.0
2021-04-01 11:30:00,213.4,213.91,213.27,213.76,26314.0,213.4,213.91,213.27,213.76,26314.0
2021-04-01 11:40:00,213.71,214.2,213.45,214.18,24102.0,213.71,214.2,213.45,214.18,24102.0
2021-04-01 11:50:00,214.21,214.52,213.99,213.99,20255.0,214.21,214.52,213.99,213.99,20255.0
2021-04-01 12:00:00,213.99,214.25,213.8,213.83,16057.0,213.99,214.25,213.8,213.83,16057.0
2021-04-01 12:10:00,213.78,214.07,213.45,213.87,39973.0,213.78,214.07,213.45,213.87,39973.0
2021-04-01 12:20:00,213.93,213.93,213.55,213.62,17119.0,213.93,213.93,213.55,213.62,17119.0
2021-04-01 12:30:00,213.66,213.71,213.0,213.11,18021.0,213.66,213.71,213.0,213.11,18021.0
2021-04-01 12:40:00,213.09,213.4,213.02,213.21,20588.0,213.09,213.4,213.02,213.21,20588.0
2021-04-01 12:50:00,213.18,213.68,213.04,213.68,17381.0,213.18,213.68,213.04,213.68,17381.0
2021-04-01 13:00:00,213.69,213.89,213.64,213.86,10921.0,213.69,213.89,213.64,213.86,10921.0
2021-04-01 13:10:00,213.91,214.45,213.84,214.38,12830.0,213.91,214.45,213.84,214.38,12830.0
2021-04-01 13:20:00,214.38,214.57,214.08,214.15,12065.0,214.38,214.57,214.08,214.15,12065.0
2021-04-01 13:30:00,214.16,214.6,214.11,214.56,5541.0,214.16,214.6,214.11,214.56,5541.0
2021-04-01 13:40:00,214.59,215.13,214.53,214.66,15741.0,214.59,215.13,214.53,214.66,15741.0
2021-04-01 13:50:00,214.57,214.63,214.23,214.52,15987.0,214.57,214.63,214.23,214.52,15987.0
2021-04-01 14:00:00,214.52,214.69,214.04,214.04,21068.0,214.52,214.69,214.04,214.04,21068.0
2021-04-01 14:10:00,214.18,214.32,213.96,214.09,24479.0,214.18,214.32,213.96,214.09,24479.0
2021-04-01 14:20:00,214.21,214.32,213.84,213.84,7555.0,214.21,214.32,213.84,213.84,7555.0
2021-04-01 14:30:00,213.8,214.0,213.25,213.25,18843.0,213.8,214.0,213.25,213.25,18843.0
2021-04-01 14:40:00,213.25,213.28,212.96,212.96,28344.0,213.25,213.28,212.96,212.96,28344.0
2021-04-01 14:50:00,213.0,213.46,212.93,213.2,27664.0,213.0,213.46,212.93,213.2,27664.0
2021-04-01 15:00:00,213.25,213.31,212.9,213.09,23316.0,213.25,213.31,212.9,213.09,23316.0
2021-04-01 15:10:00,213.07,213.09,212.68,213.0,16927.0,213.07,213.09,212.68,213.0,16927.0
2021-04-01 15:20:00,213.01,213.12,212.78,213.12,17794.0,213.01,213.12,212.78,213.12,17794.0
2021-04-01 15:30:00,213.08,213.22,212.87,212.97,19555.0,213.08,213.22,212.87,212.97,19555.0
2021-04-01 15:40:00,212.97,213.11,212.89,212.97,17221.0,212.97,213.11,212.89,212.97,17221.0
2021-04-01 15:50:00,212.7,213.58,212.6,213.0,179560.0,212.7,213.58,212.6,213.0,179560.0
2021-04-05 09:30:00,214.06,214.5,213.8,214.16,51623.0,214.06,214.5,213.8,214.16,51623.0
2021-04-05 09:40:00,214.5,214.5,213.8,214.16,37993.0,214.5,214.5,213.8,214.16,37993.0
2021-04-05 09:50:00,214.17,214.87,214.1,214.87,28359.0,214.17,214.87,214.1,214.87,28359.0
2021-04-05 10:00:00,214.87,214.87,214.04,214.56,35048.0,214.87,214.87,214.04,214.56,35048.0
2021-04-05 10:10:00,214.66,214.75,214.24,214.65,33126.0,214.66,214.75,214.24,214.65,33126.0
2021-04-05 10:20:00,214.7,214.88,213.66,213.99,47436.0,214.7,214.88,213.66,213.99,47436.0
2021-04-05 10:30:00,213.96,214.1,213.52,213.69,21594.0,213.96,214.1,213.52,213.69,21594.0
2021-04-05 10:40:00,213.8,214.19,213.8,213.95,27804.0,213.8,214.19,213.8,213.95,27804.0
2021-04-05 10:50:00,214.03,214.34,213.63,213.82,24377.0,214.03,214.34,213.63,213.82,24377.0
2021-04-05 11:00:00,213.86,214.15,213.78,214.0,20671.0,213.86,214.15,213.78,214.0,20671.0
2021-04-05 11:10:00,214.0,214.16,213.89,213.96,22522.0,214.0,214.16,213.89,213.96,22522.0
2021-04-05 11:20:00,214.01,214.07,213.8,213.98,19869.0,214.01,214.07,213.8,213.98,19869.0
2021-04-05 11:30:00,213.92,214.11,213.9,213.95,41321.0,213.92,214.11,213.9,213.95,41321.0
2021-04-05 11:40:00,213.99,214.05,213.86,213.89,40558.0,213.99,214.05,213.86,213.89,40558.0
2021-04-05 11:50:00,213.91,214.05,213.6,213.9,22335.0,213.91,214.05,213.6,213.9,22335.0
2021-04-05 12:00:00,213.89,214.0,213.65,213.82,18148.0,213.89,214.0,213.65,213.82,18148.0
2021-04-05 12:10:00,213.76,213.83,213.62,213.68,12766.0,213.76,213.83,213.62,213.68,12766.0
2021-04-05 12:20:00,213.73,213.76,213.41,213.45,13886.0,213.73,213.76,213.41,213.45,13886.0
2021-04-05 12:30:00,213.45,213.98,213.44,213.79,17122.0,213.45,213.98,213.44,213.79,17122.0
2021-04-05 12:40:00,213.78,213.84,213.44,213.56,12612.0,213.78,213.84,213.44,213.56,12612.0
2021-04-05 12:50:00,213.67,213.79,213.5,213.58,12855.0,213.67,213.79,213.5,213.58,12855.0
2021-04-05 13:00:00,213.54,213.82,213.46,213.66,12225.0,213.54,213.82,213.46,213.66,12225.0
2021-04-05 13:10:00,213.7,213.7,213.5,213.56,11671.0,213.7,213.7,213.5,213.56,11671.0
2021-04-05 13:20:00,213.56,213.72,213.45,213.51,16549.0,213.56,213.72,213.45,213.51,16549.0
2021-04-05 13:30:00,213.56,213.66,213.47,213.5,17006.0,213.56,213.66,213.47,213.5,17006.0
2021-04-05 13:40:00,213.56,213.61,213.18,213.5,21657.0,213.56,213.61,213.18,213.5,21657.0
2021-04-05 13:50:00,213.5,213.57,213.38,213.49,13072.0,213.5,213.57,213.38,213.49,13072.0
2021-04-05 14:00:00,213.5,213.61,213.31,213.4,35230.0,213.5,213.61,213.31,213.4,35230.0
2021-04-05 14:10:00,213.43,213.68,213.39,213.47,45992.0,213.43,213.68,213.39,213.47,45992.0
2021-04-05 14:20:00,213.5,213.54,213.4,213.48,15329.0,213.5,213.54,213.4,213.48,15329.0
2021-04-05 14:30:00,213.48,214.73,213.47,214.6,42837.0,213.48,214.73,213.47,214.6,42837.0
2021-04-05 14:40:00,214.69,214.8,214.0,214.09,31390.0,214.69,214.8,214.0,214.09,31390.0
2021-04-05 14:50:00,214.15,214.15,213.71,213.73,29485.0,214.15,214.15,213.71,213.73,29485.0
2021-04-05 15:00:00,213.78,213.87,213.42,213.5,24976.0,213.78,213.87,213.42,213.5,24976.0
2021-04-05 15:10:00,213.51,213.92,213.41,213.89,33843.0,213.51,213.92,213.41,213.89,33843.0
2021-04-05 15:20:00,213.91,214.62,213.9,214.5,31123.0,213.91,214.62,213.9,214.5,31123.0
2021-04-05 15:30:00,214.6,215.43,214.47,215.11,33433.0,214.6,215.43,214.47,215.11,33433.0
2021-04-05 15:40:00,215.09,215.61,214.96,215.18,40463.0,215.09,215.61,214.96,215.18,40463.0
2021-04-05 15:50:00,215.25,215.45,214.65,215.32,106447.0,215.25,215.45,214.65,215.32,106447.0
2021-04-06 09:30:00,215.5,215.96,214.43,214.65,29802.0,215.5,215.96,214.43,214.65,29802.0
2021-04-06 09:40:00,214.51,214.51,213.28,213.95,24512.0,214.51,214.51,213.28,213.95,24512.0
2021-04-06 09:50:00,213.94,214.43,213.87,213.98,9266.0,213.94,214.43,213.87,213.98,9266.0
2021-04-06 10:00:00,214.03,214.03,213.15,213.47,22526.0,214.03,214.03,213.15,213.47,22526.0
2021-04-06 10:10:00,213.47,214.14,213.37,213.7,19842.0,213.47,214.14,213.37,213.7,19842.0
2021-04-06 10:20:00,213.77,214.53,213.69,213.69,21088.0,213.77,214.53,213.69,213.69,21088.0
2021-04-06 10:30:00,213.89,214.0,213.3,213.64,14038.0,213.89,214.0,213.3,213.64,14038.0
2021-04-06 10:40:00,213.74,214.28,213.74,214.11,10574.0,213.74,214.28,213.74,214.11,10574.0
2021-04-06 10:50:00,214.04,214.25,213.79,214.01,22877.0,214.04,214.25,213.79,214.01,22877.0
2021-04-06 11:00:00,214.01,214.86,214.01,214.86,21226.0,214.01,214.86,214.01,214.86,21226.0
2021-04-06 11:10:00,214.96,215.58,214.92,215.23,19257.0,214.96,215.58,214.92,215.23,19257.0
2021-04-06 11:20:00,215.18,215.87,215.08,215.61,15408.0,215.18,215.87,215.08,215.61,15408.0
2021-04-06 11:30:00,215.63,215.95,215.51,215.59,14016.0,215.63,215.95,215.51,215.59,14016.0
2021-04-06 11:40:00,215.58,215.82,215.52,215.6,9442.0,215.58,215.82,215.52,215.6,9442.0
2021-04-06 11:50:00,215.54,216.19,215.54,216.15,13430.0,215.54,216.19,215.54,216.15,13430.0
2021-04-06 12:00:00,216.11,216.12,215.48,215.8,10778.0,216.11,216.12,215.48,215.8,10778.0
2021-04-06 12:10:00,215.79,215.97,215.75,215.96,8254.0,215.79,215.97,215.75,215.96,8254.0
2021-04-06 12:20:00,215.92,216.25,215.88,216.0,15549.0,215.92,216.25,215.88,216.0,15549.0
2021-04-06 12:30:00,216.06,216.13,215.9,215.99,26733.0,216.06,216.13,215.9,215.99,26733.0
2021-04-06 12:40:00,216.02,216.13,215.95,216.13,9482.0,216.02,216.13,215.95,216.13,9482.0
2021-04-06 12:50:00,216.08,216.45,216.08,216.37,14491.0,216.08,216.45,216.08,216.37,14491.0
2021-04-06 13:00:00,216.41,216.46,215.96,216.02,9377.0,216.41,216.46,215.96,216.02,9377.0
2021-04-06 13:10:00,216.09,216.12,215.8,215.92,10454.0,216.09,216.12,215.8,215.92,10454.0
2021-04-06 13:20:00,215.91,216.13,215.87,216.11,11766.0,215.91,216.13,215.87,216.11,11766.0
2021-04-06 13:30:00,216.09,216.12,215.11,215.25,45046.0,216.09,216.12,215.11,215.25,45046.0
2021-04-06 13:40:00,215.2,216.09,215.12,215.88,30061.0,215.2,216.09,215.12,215.88,30061.0
2021-04-06 13:50:00,215.9,216.26,215.9,216.15,15795.0,215.9,216.26,215.9,216.15,15795.0
2021-04-06 14:00:00,216.07,216.07,215.85,216.0,31867.0,216.07,216.07,215.85,216.0,31867.0
2021-04-06 14:10:00,215.94,216.02,215.85,215.97,17702.0,215.94,216.02,215.85,215.97,17702.0
2021-04-06 14:20:00,215.95,216.07,215.9,215.94,23504.0,215.95,216.07,215.9,215.94,23504.0
2021-04-06 14:30:00,215.95,216.05,215.45,215.64,121304.0,215.95,216.05,215.45,215.64,121304.0
2021-04-06 14:40:00,215.74,216.17,215.74,215.96,9742.0,215.74,216.17,215.74,215.96,9742.0
2021-04-06 14:50:00,216.0,216.38,215.78,216.02,17732.0,216.0,216.38,215.78,216.02,17732.0
2021-04-06 15:00:00,216.01,216.16,215.86,215.96,57247.0,216.01,216.16,215.86,215.96,57247.0
2021-04-06 15:10:00,215.95,216.01,215.13,215.53,23676.0,215.95,216.01,215.13,215.53,23676.0
2021-04-06 15:20:00,215.48,215.7,215.43,215.61,23638.0,215.48,215.7,215.43,215.61,23638.0
2021-04-06 15:30:00,215.58,215.76,215.53,215.7,33563.0,215.58,215.76,215.53,215.7,33563.0
2021-04-06 15:40:00,215.7,215.78,215.66,215.68,32431.0,215.7,215.78,215.66,215.68,32431.0
2021-04-06 15:50:00,215.68,215.7,215.15,215.31,115166.0,215.68,215.7,215.15,215.31,115166.0
2021-04-07 09:30:00,215.71,215.75,213.93,215.75,38523.0,215.71,215.75,213.93,215.75,38523.0
2021-04-07 09:40:00,215.67,217.74,215.43,217.31,63556.0,215.67,217.74,215.43,217.31,63556.0
2021-04-07 09:50:00,217.56,218.27,217.48,217.6,30572.0,217.56,218.27,217.48,217.6,30572.0
2021-04-07 10:00:00,217.75,218.47,217.3,217.34,72405.0,217.75,218.47,217.3,217.34,72405.0
2021-04-07 10:10:00,217.24,218.0,217.12,217.59,17702.0,217.24,218.0,217.12,217.59,17702.0
2021-04-07 10:20:00,217.49,218.09,217.39,217.74,38322.0,217.49,218.09,217.39,217.74,38322.0
2021-04-07 10:30:00,217.69,217.77,217.0,217.19,15627.0,217.69,217.77,217.0,217.19,15627.0
2021-04-07 10:40:00,217.19,217.42,217.0,217.3,24767.0,217.19,217.42,217.0,217.3,24767.0
2021-04-07 10:50:00,217.21,217.21,216.01,216.02,64860.0,217.21,217.21,216.01,216.02,64860.0
2021-04-07 11:00:00,216.1,216.98,216.08,216.95,14191.0,216.1,216.98,216.08,216.95,14191.0
2021-04-07 11:10:00,216.94,217.5,216.94,217.02,26941.0,216.94,217.5,216.94,217.02,26941.0
2021-04-07 11:20:00,217.12,217.19,215.75,215.98,48368.0,217.12,217.19,215.75,215.98,48368.0
2021-04-07 11:30:00,215.98,216.1,215.08,215.45,16173.0,215.98,216.1,215.08,215.45,16173.0
2021-04-07 11:40:00,215.39,215.39,214.84,214.92,30126.0,215.39,215.39,214.84,214.92,30126.0
2021-04-07 11:50:00,214.88,215.12,214.63,214.77,11666.0,214.88,215.12,214.63,214.77,11666.0
2021-04-07 12:00:00,214.8,214.85,214.37,214.5,8289.0,214.8,214.85,214.37,214.5,8289.0
2021-04-07 12:10:00,214.53,214.58,213.92,213.94,12092.0,214.53,214.58,213.92,213.94,12092.0
2021-04-07 12:20:00,213.94,214.12,213.54,213.6,12838.0,213.94,214.12,213.54,213.6,12838.0
2021-04-07 12:30:00,213.57,214.17,213.45,214.17,19299.0,213.57,214.17,213.45,214.17,19299.0
2021-04-07 12:40:00,214.15,214.27,213.74,213.84,17854.0,214.15,214.27,213.74,213.84,17854.0
2021-04-07 12:50:00,213.78,213.92,213.36,213.48,13240.0,213.78,213.92,213.36,213.48,13240.0
2021-04-07 13:00:00,213.42,213.42,212.86,213.01,13019.0,213.42,213.42,212.86,213.01,13019.0
2021-04-07 13:10:00,213.11,213.42,213.11,213.26,10306.0,213.11,213.42,213.11,213.26,10306.0
2021-04-07 13:20:00,213.2,213.2,212.68,212.8,18388.0,213.2,213.2,212.68,212.8,18388.0
2021-04-07 13:30:00,212.83,213.19,212.76,213.19,14822.0,212.83,213.19,212.76,213.19,14822.0
2021-04-07 13:40:00,213.24,213.55,213.07,213.35,9952.0,213.24,213.55,213.07,213.35,9952.0
2021-04-07 13:50:00,213.43,213.67,213.25,213.5,10485.0,213.43,213.67,213.25,213.5,10485.0
2021-04-07 14:00:00,213.55,213.83,212.97,213.04,15662.0,213.55,213.83,212.97,213.04,15662.0
2021-04-07 14:10:00,213.14,213.55,213.14,213.24,9004.0,213.14,213.55,213.14,213.24,9004.0
2021-04-07 14:20:00,213.16,213.24,212.65,212.99,18013.0,213.16,213.24,212.65,212.99,18013.0
2021-04-07 14:30:00,212.95,213.01,212.73,212.85,9082.0,212.95,213.01,212.73,212.85,9082.0
2021-04-07 14:40:00,212.84,212.84,212.51,212.51,15923.0,212.84,212.84,212.51,212.51,15923.0
2021-04-07 14:50:00,212.59,212.6,212.36,212.44,16628.0,212.59,212.6,212.36,212.44,16628.0
2021-04-07 15:00:00,212.55,212.69,212.01,212.14,20250.0,212.55,212.69,212.01,212.14,20250.0
2021-04-07 15:10:00,212.09,212.19,212.01,212.15,11742.0,212.09,212.19,212.01,212.15,11742.0
2021-04-07 15:20:00,212.17,212.23,211.9,211.99,26341.0,212.17,212.23,211.9,211.99,26341.0
2021-04-07 15:30:00,212.0,212.2,211.7,212.19,22136.0,212.0,212.2,211.7,212.19,22136.0
2021-04-07 15:40:00,212.2,212.8,212.2,212.74,35542.0,212.2,212.8,212.2,212.74,35542.0
2021-04-07 15:50:00,212.69,212.94,212.61,212.63,59261.0,212.69,212.94,212.61,212.63,59261.0
2021-04-08 09:30:00,214.22,216.05,213.51,215.51,61483.0,214.22,216.05,213.51,215.51,61483.0
2021-04-08 09:40:00,215.4,215.64,214.5,214.71,28022.0,215.4,215.64,214.5,214.71,28022.0
2021-04-08 09:50:00,214.68,215.21,213.57,213.7,24592.0,214.68,215.21,213.57,213.7,24592.0
2021-04-08 10:00:00,213.78,214.98,213.5,213.5,26626.0,213.78,214.98,213.5,213.5,26626.0
2021-04-08 10:10:00,213.5,213.64,212.33,212.48,23787.0,213.5,213.64,212.33,212.48,23787.0
2021-04-08 10:20:00,212.48,213.0,212.3,212.65,10743.0,212.48,213.0,212.3,212.65,10743.0
2021-04-08 10:30:00,212.75,212.75,212.33,212.34,7602.0,212.75,212.75,212.33,212.34,7602.0
2021-04-08 10:40:00,212.39,212.44,212.05,212.39,11005.0,212.39,212.44,212.05,212.39,11005.0
2021-04-08 10:50:00,212.39,212.79,212.18,212.68,10417.0,212.39,212.79,212.18,212.68,10417.0
2021-04-08 11:00:00,212.46,212.59,212.11,212.4,11265.0,212.46,212.59,212.11,212.4,11265.0
2021-04-08 11:10:00,212.31,212.41,212.06,212.18,11879.0,212.31,212.41,212.06,212.18,11879.0
2021-04-08 11:20:00,212.23,212.43,212.0,212.13,10678.0,212.23,212.43,212.0,212.13,10678.0
2021-04-08 11:30:00,212.23,212.3,211.94,212.24,16372.0,212.23,212.3,211.94,212.24,16372.0
2021-04-08 11:40:00,212.24,212.35,211.91,212.35,10617.0,212.24,212.35,211.91,212.35,10617.0
2021-04-08 11:50:00,212.35,212.41,212.06,212.17,8661.0,212.35,212.41,212.06,212.17,8661.0
2021-04-08 12:00:00,212.21,212.3,211.86,212.13,11451.0,212.21,212.3,211.86,212.13,11451.0
2021-04-08 12:10:00,212.13,212.42,211.95,212.38,7220.0,212.13,212.42,211.95,212.38,7220.0
2021-04-08 12:20:00,212.32,212.34,211.94,211.97,12509.0,212.32,212.34,211.94,211.97,12509.0
2021-04-08 12:30:00,211.99,212.08,211.79,211.81,9279.0,211.99,212.08,211.79,211.81,9279.0
2021-04-08 12:40:00,211.81,211.99,211.57,211.99,13850.0,211.81,211.99,211.57,211.99,13850.0
2021-04-08 12:50:00,211.99,212.2,211.75,211.76,7774.0,211.99,212.2,211.75,211.76,7774.0
2021-04-08 13:00:00,211.71,211.77,211.46,211.6,7921.0,211.71,211.77,211.46,211.6,7921.0
2021-04-08 13:10:00,211.49,211.56,211.15,211.24,19354.0,211.49,211.56,211.15,211.24,19354.0
2021-04-08 13:20:00,211.24,211.32,211.09,211.09,10943.0,211.24,211.32,211.09,211.09,10943.0
2021-04-08 13:30:00,211.19,211.43,210.96,211.26,11817.0,211.19,211.43,210.96,211.26,11817.0
2021-04-08 13:40:00,211.26,211.26,210.57,210.59,13325.0,211.26,211.26,210.57,210.59,13325.0
2021-04-08 13:50:00,210.61,210.69,210.28,210.58,21276.0,210.61,210.69,210.28,210.58,21276.0
2021-04-08 14:00:00,210.64,210.76,210.08,210.3,37544.0,210.64,210.76,210.08,210.3,37544.0
2021-04-08 14:10:00,210.33,210.48,210.06,210.15,9523.0,210.33,210.48,210.06,210.15,9523.0
2021-04-08 14:20:00,210.19,210.31,209.95,210.22,32094.0,210.19,210.31,209.95,210.22,32094.0
2021-04-08 14:30:00,210.19,210.33,210.02,210.17,12881.0,210.19,210.33,210.02,210.17,12881.0
2021-04-08 14:40:00,210.17,210.43,210.13,210.18,11627.0,210.17,210.43,210.13,210.18,11627.0
2021-04-08 14:50:00,210.1,210.48,210.05,210.43,28900.0,210.1,210.48,210.05,210.43,28900.0
2021-04-08 15:00:00,210.47,210.79,210.45,210.48,13000.0,210.47,210.79,210.45,210.48,13000.0
2021-04-08 15:10:00,210.5,210.84,210.46,210.71,10052.0,210.5,210.84,210.46,210.71,10052.0
2021-04-08 15:20:00,210.77,210.87,210.4,210.46,14170.0,210.77,210.87,210.4,210.46,14170.0
2021-04-08 15:30:00,210.45,210.58,210.25,210.32,21206.0,210.45,210.58,210.25,210.32,21206.0
2021-04-08 15:40:00,210.31,210.43,210.23,210.29,28287.0,210.31,210.43,210.23,210.29,28287.0
2021-04-08 15:50:00,210.25,211.24,210.0,210.38,137353.0,210.25,211.24,210.0,210.38,137353.0
2021-04-09 09:30:00,210.21,211.6,209.59,209.74,56618.0,210.21,211.6,209.59,209.74,56618.0
2021-04-09 09:40:00,209.73,211.44,209.59,211.22,33548.0,209.73,211.44,209.59,211.22,33548.0
2021-04-09 09:50:00,211.3,211.3,210.45,210.88,13667.0,211.3,211.3,210.45,210.88,13667.0
2021-04-09 10:00:00,211.03,211.12,210.27,210.48,10236.0,211.03,211.12,210.27,210.48,10236.0
2021-04-09 10:10:00,210.32,210.32,209.67,209.9,54161.0,210.32,210.32,209.67,209.9,54161.0
2021-04-09 10:20:00,209.94,210.66,209.8,210.3,11841.0,209.94,210.66,209.8,210.3,11841.0
2021-04-09 10:30:00,210.1,210.49,210.0,210.09,10100.0,210.1,210.49,210.0,210.09,10100.0
2021-04-09 10:40:00,210.09,210.43,209.75,210.3,10695.0,210.09,210.43,209.75,210.3,10695.0
2021-04-09 10:50:00,210.25,210.7,210.06,210.2,9156.0,210.25,210.7,210.06,210.2,9156.0
2021-04-09 11:00:00,210.01,210.62,209.53,210.54,20741.0,210.01,210.62,209.53,210.54,20741.0
2021-04-09 11:10:00,210.42,211.24,210.41,211.24,29164.0,210.42,211.24,210.41,211.24,29164.0
2021-04-09 11:20:00,211.2,211.85,211.1,211.65,14083.0,211.2,211.85,211.1,211.65,14083.0
2021-04-09 11:30:00,211.78,212.05,211.63,211.75,10492.0,211.78,212.05,211.63,211.75,10492.0
2021-04-09 11:40:00,211.68,211.89,211.39,211.45,13298.0,211.68,211.89,211.39,211.45,13298.0
2021-04-09 11:50:00,211.36,211.68,211.26,211.68,7948.0,211.36,211.68,211.26,211.68,7948.0
2021-04-09 12:00:00,211.7,212.0,211.55,211.55,9710.0,211.7,212.0,211.55,211.55,9710.0
2021-04-09 12:10:00,211.41,211.43,211.18,211.38,5309.0,211.41,211.43,211.18,211.38,5309.0
2021-04-09 12:20:00,211.38,211.38,211.07,211.2,7053.0,211.38,211.38,211.07,211.2,7053.0
2021-04-09 12:30:00,211.09,211.36,210.97,211.32,8650.0,211.09,211.36,210.97,211.32,8650.0
2021-04-09 12:40:00,211.32,212.08,211.3,211.92,26422.0,211.32,212.08,211.3,211.92,26422.0
2021-04-09 12:50:00,211.95,212.03,211.63,211.98,17206.0,211.95,212.03,211.63,211.98,17206.0
2021-04-09 13:00:00,212.01,212.15,211.83,211.86,16719.0,212.01,212.15,211.83,211.86,16719.0
2021-04-09 13:10:00,211.85,212.1,211.73,211.86,13632.0,211.85,212.1,211.73,211.86,13632.0
2021-04-09 13:20:00,211.8,212.09,211.5,212.09,8077.0,211.8,212.09,211.5,212.09,8077.0
2021-04-09 13:30:00,212.09,212.84,211.93,212.7,43313.0,212.09,212.84,211.93,212.7,43313.0
2021-04-09 13:40:00,212.67,212.81,212.43,212.66,19521.0,212.67,212.81,212.43,212.66,19521.0
2021-04-09 13:50:00,212.61,213.16,212.49,213.09,37627.0,212.61,213.16,212.49,213.09,37627.0
2021-04-09 14:00:00,213.09,213.25,212.66,212.89,14343.0,213.09,213.25,212.66,212.89,14343.0
2021-04-09 14:10:00,212.88,213.03,212.73,213.03,22481.0,212.88,213.03,212.73,213.03,22481.0
2021-04-09 14:20:00,212.94,213.35,212.88,213.0,20406.0,212.94,213.35,212.88,213.0,20406.0
2021-04-09 14:30:00,213.0,213.0,212.65,212.73,40984.0,213.0,213.0,212.65,212.73,40984.0
2021-04-09 14:40:00,212.6,212.88,212.54,212.65,18222.0,212.6,212.88,212.54,212.65,18222.0
2021-04-09 14:50:00,212.75,212.8,212.61,212.74,15977.0,212.75,212.8,212.61,212.74,15977.0
2021-04-09 15:00:00,212.7,212.84,212.55,212.62,13941.0,212.7,212.84,212.55,212.62,13941.0
2021-04-09 15:10:00,212.62,212.85,212.62,212.85,14793.0,212.62,212.85,212.62,212.85,14793.0
2021-04-09 15:20:00,212.79,213.4,212.73,213.4,39835.0,212.79,213.4,212.73,213.4,39835.0
2021-04-09 15:30:00,213.43,213.82,213.28,213.45,34578.0,213.43,213.82,213.28,213.45,34578.0
2021-04-09 15:40:00,213.38,213.53,213.17,213.5,34132.0,213.38,213.53,213.17,213.5,34132.0
2021-04-09 15:50:00,213.44,213.69,213.19,213.41,122038.0,213.44,213.69,213.19,213.41,122038.0
2021-04-12 09:30:00,212.68,213.21,211.75,212.15,68252.0,212.68,213.21,211.75,212.15,68252.0
2021-04-12 09:40:00,212.16,212.64,211.81,212.41,66816.0,212.16,212.64,211.81,212.41,66816.0
2021-04-12 09:50:00,212.4,212.5,211.9,211.97,11919.0,212.4,212.5,211.9,211.97,11919.0
2021-04-12 10:00:00,212.0,212.41,211.21,212.18,25505.0,212.0,212.41,211.21,212.18,25505.0
2021-04-12 10:10:00,212.19,213.1,212.16,212.83,11715.0,212.19,213.1,212.16,212.83,11715.0
2021-04-12 10:20:00,212.72,212.81,212.26,212.48,53565.0,212.72,212.81,212.26,212.48,53565.0
2021-04-12 10:30:00,212.54,212.54,211.92,211.93,10205.0,212.54,212.54,211.92,211.93,10205.0
2021-04-12 10:40:00,212.0,212.35,211.93,212.26,33615.0,212.0,212.35,211.93,212.26,33615.0
2021-04-12 10:50:00,212.24,212.84,212.24,212.41,20794.0,212.24,212.84,212.24,212.41,20794.0
2021-04-12 11:00:00,212.44,213.62,212.39,213.11,21732.0,212.44,213.62,212.39,213.11,21732.0
2021-04-12 11:10:00,213.14,213.29,212.8,213.19,8818.0,213.14,213.29,212.8,213.19,8818.0
2021-04-12 11:20:00,213.21,213.73,213.16,213.63,15854.0,213.21,213.73,213.16,213.63,15854.0
2021-04-12 11:30:00,213.62,214.0,213.5,213.86,15589.0,213.62,214.0,213.5,213.86,15589.0
2021-04-12 11:40:00,213.78,213.82,213.43,213.46,13385.0,213.78,213.82,213.43,213.46,13385.0
2021-04-12 11:50:00,213.41,214.07,213.41,213.97,26511.0,213.41,214.07,213.41,213.97,26511.0
2021-04-12 12:00:00,213.89,213.97,213.6,213.69,9118.0,213.89,213.97,213.6,213.69,9118.0
2021-04-12 12:10:00,213.64,214.07,213.53,213.93,9217.0,213.64,214.07,213.53,213.93,9217.0
2021-04-12 12:20:00,213.91,214.01,213.68,213.86,13276.0,213.91,214.01,213.68,213.86,13276.0
2021-04-12 12:30:00,213.88,214.16,213.8,214.03,9480.0,213.88,214.16,213.8,214.03,9480.0
2021-04-12 12:40:00,214.06,214.07,213.75,213.86,9175.0,214.06,214.07,213.75,213.86,9175.0
2021-04-12 12:50:00,213.81,214.31,213.8,214.21,16953.0,213.81,214.31,213.8,214.21,16953.0
2021-04-12 13:00:00,214.25,214.35,213.98,214.25,12984.0,214.25,214.35,213.98,214.25,12984.0
2021-04-12 13:10:00,214.29,214.29,213.6,213.6,20269.0,214.29,214.29,213.6,213.6,20269.0
2021-04-12 13:20:00,213.55,213.68,213.28,213.38,9444.0,213.55,213.68,213.28,213.38,9444.0
2021-04-12 13:30:00,213.47,213.47,213.17,213.3,35446.0,213.47,213.47,213.17,213.3,35446.0
2021-04-12 13:40:00,213.27,213.41,213.16,213.32,17745.0,213.27,213.41,213.16,213.32,17745.0
2021-04-12 13:50:00,213.35,213.39,212.88,213.17,24254.0,213.35,213.39,212.88,213.17,24254.0
2021-04-12 14:00:00,213.11,213.56,213.11,213.56,10914.0,213.11,213.56,213.11,213.56,10914.0
2021-04-12 14:10:00,213.44,213.45,213.24,213.41,20020.0,213.44,213.45,213.24,213.41,20020.0
2021-04-12 14:20:00,213.26,213.43,213.04,213.34,8857.0,213.26,213.43,213.04,213.34,8857.0
2021-04-12 14:30:00,213.32,213.65,213.25,213.47,15706.0,213.32,213.65,213.25,213.47,15706.0
2021-04-12 14:40:00,213.48,213.61,213.37,213.6,7332.0,213.48,213.61,213.37,213.6,7332.0
2021-04-12 14:50:00,213.63,213.76,213.59,213.65,9268.0,213.63,213.76,213.59,213.65,9268.0
2021-04-12 15:00:00,213.68,213.91,213.67,213.83,21871.0,213.68,213.91,213.67,213.83,21871.0
2021-04-12 15:10:00,213.79,213.89,213.28,213.31,13793.0,213.79,213.89,213.28,213.31,13793.0
2021-04-12 15:20:00,213.27,213.8,213.2,213.74,43274.0,213.27,213.8,213.2,213.74,43274.0
2021-04-12 15:30:00,213.75,214.11,213.64,214.11,29305.0,213.75,214.11,213.64,214.11,29305.0
2021-04-12 15:40:00,214.11,214.45,214.0,214.2,41413.0,214.11,214.45,214.0,214.2,41413.0
2021-04-12 15:50:00,214.01,214.38,213.47,213.72,119105.0,214.01,214.38,213.47,213.72,119105.0
2021-04-13 09:30:00,214.61,217.32,214.45,217.32,72396.0,214.61,217.32,214.45,217.32,72396.0
2021-04-13 09:40:00,217.36,218.32,216.91,218.32,95663.0,217.36,218.32,216.91,218.32,95663.0
2021-04-13 09:50:00,218.32,218.7,217.59,217.68,93208.0,218.32,218.7,217.59,217.68,93208.0
2021-04-13 10:00:00,217.68,217.82,216.62,217.0,59763.0,217.68,217.82,216.62,217.0,59763.0
2021-04-13 10:10:00,217.0,217.49,216.68,217.08,19226.0,217.0,217.49,216.68,217.08,19226.0
2021-04-13 10:20:00,217.03,217.3,216.57,217.19,37457.0,217.03,217.3,216.57,217.19,37457.0
2021-04-13 10:30:00,217.25,217.3,215.94,215.96,20931.0,217.25,217.3,215.94,215.96,20931.0
2021-04-13 10:40:00,215.84,215.87,215.44,215.64,15042.0,215.84,215.87,215.44,215.64,15042.0
2021-04-13 10:50:00,215.57,215.83,215.19,215.55,11996.0,215.57,215.83,215.19,215.55,11996.0
2021-04-13 11:00:00,215.45,215.45,214.89,215.38,7604.0,215.45,215.45,214.89,215.38,7604.0
2021-04-13 11:10:00,215.33,216.23,215.27,216.0,35751.0,215.33,216.23,215.27,216.0,35751.0
2021-04-13 11:20:00,216.04,216.51,215.65,216.47,13530.0,216.04,216.51,215.65,216.47,13530.0
2021-04-13 11:30:00,216.49,216.63,215.88,216.14,10410.0,216.49,216.63,215.88,216.14,10410.0
2021-04-13 11:40:00,216.24,217.0,216.24,216.7,22742.0,216.24,217.0,216.24,216.7,22742.0
2021-04-13 11:50:00,216.7,216.71,216.06,216.59,16344.0,216.7,216.71,216.06,216.59,16344.0
2021-04-13 12:00:00,216.61,216.69,216.24,216.24,11001.0,216.61,216.69,216.24,216.24,11001.0
2021-04-13 12:10:00,216.3,216.4,215.59,215.65,5013.0,216.3,216.4,215.59,215.65,5013.0
2021-04-13 12:20:00,215.45,215.79,215.36,215.42,36835.0,215.45,215.79,215.36,215.42,36835.0
2021-04-13 12:30:00,215.43,215.89,215.42,215.78,7476.0,215.43,215.89,215.42,215.78,7476.0
2021-04-13 12:40:00,215.8,215.87,215.36,215.51,5431.0,215.8,215.87,215.36,215.51,5431.0
2021-04-13 12:50:00,215.56,215.56,215.25,215.32,2201.0,215.56,215.56,215.25,215.32,2201.0
2021-04-13 13:00:00,215.31,215.56,215.2,215.23,9610.0,215.31,215.56,215.2,215.23,9610.0
2021-04-13 13:10:00,215.32,215.42,215.03,215.42,4621.0,215.32,215.42,215.03,215.42,4621.0
2021-04-13 13:20:00,215.44,215.55,215.32,215.4,54003.0,215.44,215.55,215.32,215.4,54003.0
2021-04-13 13:30:00,215.32,215.32,214.85,214.89,6516.0,215.32,215.32,214.85,214.89,6516.0
2021-04-13 13:40:00,214.89,215.0,214.75,214.86,17840.0,214.89,215.0,214.75,214.86,17840.0
2021-04-13 13:50:00,214.8,214.81,214.59,214.72,4132.0,214.8,214.81,214.59,214.72,4132.0
2021-04-13 14:00:00,214.67,214.73,214.62,214.67,4972.0,214.67,214.73,214.62,214.67,4972.0
2021-04-13 14:10:00,214.8,215.0,214.73,214.94,10080.0,214.8,215.0,214.73,214.94,10080.0
2021-04-13 14:20:00,214.94,215.15,214.89,215.13,10076.0,214.94,215.15,214.89,215.13,10076.0
2021-04-13 14:30:00,215.13,215.32,215.02,215.2,9024.0,215.13,215.32,215.02,215.2,9024.0
2021-04-13 14:40:00,215.26,215.78,215.26,215.46,10062.0,215.26,215.78,215.26,215.46,10062.0
2021-04-13 14:50:00,215.48,215.74,215.24,215.24,66458.0,215.48,215.74,215.24,215.24,66458.0
2021-04-13 15:00:00,215.31,215.35,214.95,215.01,17410.0,215.31,215.35,214.95,215.01,17410.0
2021-04-13 15:10:00,215.09,215.67,215.04,215.57,8221.0,215.09,215.67,215.04,215.57,8221.0
2021-04-13 15:20:00,215.66,215.89,215.64,215.78,9176.0,215.66,215.89,215.64,215.78,9176.0
2021-04-13 15:30:00,215.81,216.03,215.7,215.9,19492.0,215.81,216.03,215.7,215.9,19492.0
2021-04-13 15:40:00,215.93,216.23,215.9,216.07,21947.0,215.93,216.23,215.9,216.07,21947.0
2021-04-13 15:50:00,215.94,216.07,215.72,215.92,57652.0,215.94,216.07,215.72,215.92,57652.0
2021-04-14 09:30:00,216.16,217.1,216.16,216.99,28835.0,216.16,217.1,216.16,216.99,28835.0
2021-04-14 09:40:00,217.23,217.88,217.17,217.5,13947.0,217.23,217.88,217.17,217.5,13947.0
2021-04-14 09:50:00,217.56,218.48,217.52,218.12,20992.0,217.56,218.48,217.52,218.12,20992.0
2021-04-14 10:00:00,218.18,218.81,218.08,218.74,32702.0,218.18,218.81,218.08,218.74,32702.0
2021-04-14 10:10:00,218.7,219.0,218.54,219.0,23128.0,218.7,219.0,218.54,219.0,23128.0
2021-04-14 10:20:00,219.0,219.9,218.95,219.44,43104.0,219.0,219.9,218.95,219.44,43104.0
2021-04-14 10:30:00,219.49,220.21,219.12,219.99,84523.0,219.49,220.21,219.12,219.99,84523.0
2021-04-14 10:40:00,219.93,220.25,219.35,219.36,21685.0,219.93,220.25,219.35,219.36,21685.0
2021-04-14 10:50:00,219.36,219.43,218.91,219.04,27054.0,219.36,219.43,218.91,219.04,27054.0
2021-04-14 11:00:00,219.03,219.12,218.7,218.72,11563.0,219.03,219.12,218.7,218.72,11563.0
2021-04-14 11:10:00,218.74,218.89,218.48,218.66,11767.0,218.74,218.89,218.48,218.66,11767.0
2021-04-14 11:20:00,218.68,218.79,218.28,218.54,8828.0,218.68,218.79,218.28,218.54,8828.0
2021-04-14 11:30:00,218.64,219.2,218.52,219.16,15433.0,218.64,219.2,218.52,219.16,15433.0
2021-04-14 11:40:00,219.12,219.18,218.5,218.5,23156.0,219.12,219.18,218.5,218.5,23156.0
2021-04-14 11:50:00,218.57,218.95,218.57,218.85,5205.0,218.57,218.95,218.57,218.85,5205.0
2021-04-14 12:00:00,218.84,218.91,218.51,218.68,4103.0,218.84,218.91,218.51,218.68,4103.0
2021-04-14 12:10:00,218.7,218.91,218.59,218.62,19112.0,218.7,218.91,218.59,218.62,19112.0
2021-04-14 12:20:00,218.62,218.62,217.59,217.68,4278.0,218.62,218.62,217.59,217.68,4278.0
2021-04-14 12:30:00,217.67,218.1,217.43,218.01,8724.0,217.67,218.1,217.43,218.01,8724.0
2021-04-14 12:40:00,217.92,218.02,217.51,217.53,10775.0,217.92,218.02,217.51,217.53,10775.0
2021-04-14 12:50:00,217.61,218.04,217.27,218.04,8964.0,217.61,218.04,217.27,218.04,8964.0
2021-04-14 13:00:00,217.99,218.3,217.88,218.18,10631.0,217.99,218.3,217.88,218.18,10631.0
2021-04-14 13:10:00,218.33,218.33,217.85,217.96,10002.0,218.33,218.33,217.85,217.96,10002.0
2021-04-14 13:20:00,217.99,217.99,217.3,217.4,7665.0,217.99,217.99,217.3,217.4,7665.0
2021-04-14 13:30:00,217.33,217.41,217.0,217.24,7835.0,217.33,217.41,217.0,217.24,7835.0
2021-04-14 13:40:00,217.21,217.64,217.14,217.51,8904.0,217.21,217.64,217.14,217.51,8904.0
2021-04-14 13:50:00,217.45,217.6,216.97,217.02,8905.0,217.45,217.6,216.97,217.02,8905.0
2021-04-14 14:00:00,217.02,217.14,216.78,217.05,11018.0,217.02,217.14,216.78,217.05,11018.0
2021-04-14 14:10:00,217.07,217.45,216.9,217.27,9714.0,217.07,217.45,216.9,217.27,9714.0
2021-04-14 14:20:00,217.28,217.35,217.13,217.35,6162.0,217.28,217.35,217.13,217.35,6162.0
2021-04-14 14:30:00,217.34,217.63,217.19,217.48,6838.0,217.34,217.63,217.19,217.48,6838.0
2021-04-14 14:40:00,217.39,217.88,217.39,217.68,14128.0,217.39,217.88,217.39,217.68,14128.0
2021-04-14 14:50:00,217.68,218.16,217.47,218.06,20712.0,217.68,218.16,217.47,218.06,20712.0
2021-04-14 15:00:00,218.14,218.18,217.51,217.52,19237.0,218.14,218.18,217.51,217.52,19237.0
2021-04-14 15:10:00,217.46,218.14,217.32,218.01,10184.0,217.46,218.14,217.32,218.01,10184.0
2021-04-14 15:20:00,218.02,218.14,217.82,217.96,26859.0,218.02,218.14,217.82,217.96,26859.0
2021-04-14 15:30:00,217.96,218.07,217.54,217.74,72488.0,217.96,218.07,217.54,217.74,72488.0
2021-04-14 15:40:00,217.66,217.66,217.13,217.2,15114.0,217.66,217.66,217.13,217.2,15114.0
2021-04-14 15:50:00,217.27,217.76,216.62,217.13,103871.0,217.27,217.76,216.62,217.13,103871.0
2021-04-15 09:30:00,218.52,220.9,218.0,220.0,53669.0,218.52,220.9,218.0,220.0,53669.0
2021-04-15 09:40:00,220.05,220.9,220.0,220.41,72914.0,220.05,220.9,220.0,220.41,72914.0
2021-04-15 09:50:00,220.48,222.02,220.4,222.0,48411.0,220.48,222.02,220.4,222.0,48411.0
2021-04-15 10:00:00,221.93,222.03,221.05,221.37,29889.0,221.93,222.03,221.05,221.37,29889.0
2021-04-15 10:10:00,221.42,221.71,221.26,221.58,16339.0,221.42,221.71,221.26,221.58,16339.0
2021-04-15 10:20:00,221.48,221.93,220.81,221.29,40626.0,221.48,221.93,220.81,221.29,40626.0
2021-04-15 10:30:00,221.29,221.32,220.46,220.55,21965.0,221.29,221.32,220.46,220.55,21965.0
2021-04-15 10:40:00,220.54,220.82,220.3,220.82,58182.0,220.54,220.82,220.3,220.82,58182.0
2021-04-15 10:50:00,220.97,222.3,220.97,221.46,29588.0,220.97,222.3,220.97,221.46,29588.0
2021-04-15 11:00:00,221.39,222.22,221.38,222.15,19665.0,221.39,222.22,221.38,222.15,19665.0
2021-04-15 11:10:00,222.11,222.14,221.4,221.6,15594.0,222.11,222.14,221.4,221.6,15594.0
2021-04-15 11:20:00,221.61,221.61,220.0,220.85,18645.0,221.61,221.61,220.0,220.85,18645.0
2021-04-15 11:30:00,220.79,221.26,220.79,221.25,10488.0,220.79,221.26,220.79,221.25,10488.0
2021-04-15 11:40:00,221.25,221.26,220.51,220.51,10264.0,221.25,221.26,220.51,220.51,10264.0
2021-04-15 11:50:00,220.48,220.49,219.84,220.0,12144.0,220.48,220.49,219.84,220.0,12144.0
2021-04-15 12:00:00,220.05,220.35,219.99,220.16,6354.0,220.05,220.35,219.99,220.16,6354.0
2021-04-15 12:10:00,220.17,220.49,219.97,220.34,7605.0,220.17,220.49,219.97,220.34,7605.0
2021-04-15 12:20:00,220.29,220.35,220.04,220.04,9568.0,220.29,220.35,220.04,220.04,9568.0
2021-04-15 12:30:00,220.05,220.25,219.97,220.08,9140.0,220.05,220.25,219.97,220.08,9140.0
2021-04-15 12:40:00,220.07,220.41,220.06,220.27,9248.0,220.07,220.41,220.06,220.27,9248.0
2021-04-15 12:50:00,220.25,220.61,220.18,220.61,10282.0,220.25,220.61,220.18,220.61,10282.0
2021-04-15 13:00:00,220.7,220.86,220.57,220.7,8842.0,220.7,220.86,220.57,220.7,8842.0
2021-04-15 13:10:00,220.85,221.0,220.58,220.85,8823.0,220.85,221.0,220.58,220.85,8823.0
2021-04-15 13:20:00,220.94,221.05,220.83,221.02,7448.0,220.94,221.05,220.83,221.02,7448.0
2021-04-15 13:30:00,221.01,221.1,220.71,220.94,14618.0,221.01,221.1,220.71,220.94,14618.0
2021-04-15 13:40:00,220.95,220.96,220.77,220.77,8839.0,220.95,220.96,220.77,220.77,8839.0
2021-04-15 13:50:00,220.76,221.0,220.74,220.98,10636.0,220.76,221.0,220.74,220.98,10636.0
2021-04-15 14:00:00,221.07,221.07,220.79,220.84,12782.0,221.07,221.07,220.79,220.84,12782.0
2021-04-15 14:10:00,220.84,221.53,220.84,221.47,45920.0,220.84,221.53,220.84,221.47,45920.0
2021-04-15 14:20:00,221.46,222.14,221.46,222.05,14994.0,221.46,222.14,221.46,222.05,14994.0
2021-04-15 14:30:00,222.07,222.35,221.77,222.23,16549.0,222.07,222.35,221.77,222.23,16549.0
2021-04-15 14:40:00,222.16,222.2,221.94,222.04,14237.0,222.16,222.2,221.94,222.04,14237.0
2021-04-15 14:50:00,221.99,222.26,221.85,221.91,18336.0,221.99,222.26,221.85,221.91,18336.0
2021-04-15 15:00:00,221.89,221.9,221.61,221.66,16451.0,221.89,221.9,221.61,221.66,16451.0
2021-04-15 15:10:00,221.62,221.62,221.09,221.11,28832.0,221.62,221.62,221.09,221.11,28832.0
2021-04-15 15:20:00,221.08,221.19,220.79,221.19,34301.0,221.08,221.19,220.79,221.19,34301.0
2021-04-15 15:30:00,221.21,221.7,221.09,221.29,61857.0,221.21,221.7,221.09,221.29,61857.0
2021-04-15 15:40:00,221.23,221.81,221.23,221.76,38860.0,221.23,221.81,221.23,221.76,38860.0
2021-04-15 15:50:00,221.75,221.8,220.76,221.1,127564.0,221.75,221.8,220.76,221.1,127564.0
2021-04-16 09:30:00,222.34,222.78,221.4,222.5,110857.0,222.34,222.78,221.4,222.5,110857.0
2021-04-16 09:40:00,222.43,222.64,221.79,222.41,47040.0,222.43,222.64,221.79,222.41,47040.0
2021-04-16 09:50:00,222.34,222.62,221.57,222.13,21630.0,222.34,222.62,221.57,222.13,21630.0
2021-04-16 10:00:00,222.12,222.54,221.89,222.15,38835.0,222.12,222.54,221.89,222.15,38835.0
2021-04-16 10:10:00,222.17,222.6,221.79,221.85,31240.0,222.17,222.6,221.79,221.85,31240.0
2021-04-16 10:20:00,221.92,221.96,220.0,220.18,24512.0,221.92,221.96,220.0,220.18,24512.0
2021-04-16 10:30:00,220.15,220.68,220.08,220.09,8245.0,220.15,220.68,220.08,220.09,8245.0
2021-04-16 10:40:00,220.01,220.17,219.45,219.65,23978.0,220.01,220.17,219.45,219.65,23978.0
2021-04-16 10:50:00,219.85,221.72,219.77,221.64,33853.0,219.85,221.72,219.77,221.64,33853.0
2021-04-16 11:00:00,221.64,221.68,220.3,220.47,22615.0,221.64,221.68,220.3,220.47,22615.0
2021-04-16 11:10:00,220.54,220.79,220.35,220.67,18328.0,220.54,220.79,220.35,220.67,18328.0
2021-04-16 11:20:00,220.58,220.77,220.32,220.37,41113.0,220.58,220.77,220.32,220.37,41113.0
2021-04-16 11:30:00,220.44,220.8,220.4,220.68,8344.0,220.44,220.8,220.4,220.68,8344.0
2021-04-16 11:40:00,220.67,220.81,220.51,220.57,16019.0,220.67,220.81,220.51,220.57,16019.0
2021-04-16 11:50:00,220.57,220.63,220.18,220.63,13416.0,220.57,220.63,220.18,220.63,13416.0
2021-04-16 12:00:00,220.68,220.75,219.92,220.0,16084.0,220.68,220.75,219.92,220.0,16084.0
2021-04-16 12:10:00,220.01,220.13,219.82,219.94,19860.0,220.01,220.13,219.82,219.94,19860.0
2021-04-16 12:20:00,219.95,220.99,219.94,220.86,45573.0,219.95,220.99,219.94,220.86,45573.0
2021-04-16 12:30:00,220.9,220.9,220.05,220.05,17289.0,220.9,220.9,220.05,220.05,17289.0
2021-04-16 12:40:00,220.06,220.36,219.95,220.27,10934.0,220.06,220.36,219.95,220.27,10934.0
2021-04-16 12:50:00,220.21,220.27,220.05,220.11,5920.0,220.21,220.27,220.05,220.11,5920.0
2021-04-16 13:00:00,220.17,220.22,219.72,219.93,10533.0,220.17,220.22,219.72,219.93,10533.0
2021-04-16 13:10:00,219.91,220.01,219.71,219.97,6815.0,219.91,220.01,219.71,219.97,6815.0
2021-04-16 13:20:00,219.94,219.96,219.6,219.62,8077.0,219.94,219.96,219.6,219.62,8077.0
2021-04-16 13:30:00,219.68,220.02,219.66,219.91,8638.0,219.68,220.02,219.66,219.91,8638.0
2021-04-16 13:40:00,219.92,219.97,219.63,219.94,15391.0,219.92,219.97,219.63,219.94,15391.0
2021-04-16 13:50:00,219.94,219.94,219.58,219.63,6042.0,219.94,219.94,219.58,219.63,6042.0
2021-04-16 14:00:00,219.65,220.2,219.65,220.2,7868.0,219.65,220.2,219.65,220.2,7868.0
2021-04-16 14:10:00,220.18,220.18,219.98,220.12,9922.0,220.18,220.18,219.98,220.12,9922.0
2021-04-16 14:20:00,220.09,220.4,220.08,220.22,13039.0,220.09,220.4,220.08,220.22,13039.0
2021-04-16 14:30:00,220.25,220.3,220.09,220.21,18793.0,220.25,220.3,220.09,220.21,18793.0
2021-04-16 14:40:00,220.2,220.29,220.15,220.27,11034.0,220.2,220.29,220.15,220.27,11034.0
2021-04-16 14:50:00,220.29,220.43,220.23,220.43,9831.0,220.29,220.43,220.23,220.43,9831.0
2021-04-16 15:00:00,220.45,220.8,220.29,220.47,20129.0,220.45,220.8,220.29,220.47,20129.0
2021-04-16 15:10:00,220.46,220.59,220.36,220.42,20980.0,220.46,220.59,220.36,220.42,20980.0
2021-04-16 15:20:00,220.41,220.52,220.19,220.19,8643.0,220.41,220.52,220.19,220.19,8643.0
2021-04-16 15:30:00,220.22,220.25,220.04,220.11,15881.0,220.22,220.25,220.04,220.11,15881.0
2021-04-16 15:40:00,220.13,220.15,219.82,219.94,47694.0,220.13,220.15,219.82,219.94,47694.0
2021-04-16 15:50:00,220.12,220.26,219.24,219.38,152049.0,220.12,220.26,219.24,219.38,152049.0
2021-04-19 09:30:00,220.86,222.0,220.01,221.73,52245.0,220.86,222.0,220.01,221.73,52245.0
2021-04-19 09:40:00,221.88,222.59,221.71,221.97,23508.0,221.88,222.59,221.71,221.97,23508.0
2021-04-19 09:50:00,222.24,222.58,221.84,222.03,26027.0,222.24,222.58,221.84,222.03,26027.0
2021-04-19 10:00:00,222.03,222.38,220.89,220.89,21693.0,222.03,222.38,220.89,220.89,21693.0
2021-04-19 10:10:00,220.92,221.28,220.16,220.35,11438.0,220.92,221.28,220.16,220.35,11438.0
2021-04-19 10:20:00,220.51,220.67,220.03,220.51,9375.0,220.51,220.67,220.03,220.51,9375.0
2021-04-19 10:30:00,220.4,221.04,220.29,221.01,37685.0,220.4,221.04,220.29,221.01,37685.0
2021-04-19 10:40:00,221.02,221.02,219.81,220.25,11688.0,221.02,221.02,219.81,220.25,11688.0
2021-04-19 10:50:00,220.56,220.71,220.35,220.47,8516.0,220.56,220.71,220.35,220.47,8516.0
2021-04-19 11:00:00,220.57,220.57,219.56,220.18,12053.0,220.57,220.57,219.56,220.18,12053.0
2021-04-19 11:10:00,220.26,220.26,219.5,220.04,13160.0,220.26,220.26,219.5,220.04,13160.0
2021-04-19 11:20:00,220.05,220.17,219.36,219.4,26982.0,220.05,220.17,219.36,219.4,26982.0
2021-04-19 11:30:00,219.35,219.45,218.76,218.94,10254.0,219.35,219.45,218.76,218.94,10254.0
2021-04-19 11:40:00,219.16,219.38,218.61,218.93,8688.0,219.16,219.38,218.61,218.93,8688.0
2021-04-19 11:50:00,218.69,219.41,218.36,218.55,7693.0,218.69,219.41,218.36,218.55,7693.0
2021-04-19 12:00:00,218.51,218.69,218.15,218.65,11231.0,218.51,218.69,218.15,218.65,11231.0
2021-04-19 12:10:00,218.73,218.9,218.54,218.86,8331.0,218.73,218.9,218.54,218.86,8331.0
2021-04-19 12:20:00,219.01,219.01,218.32,218.47,9428.0,219.01,219.01,218.32,218.47,9428.0
2021-04-19 12:30:00,218.32,218.65,218.17,218.55,16330.0,218.32,218.65,218.17,218.55,16330.0
2021-04-19 12:40:00,218.52,218.93,218.39,218.93,8367.0,218.52,218.93,218.39,218.93,8367.0
2021-04-19 12:50:00,218.86,219.42,218.85,219.41,8918.0,218.86,219.42,218.85,219.41,8918.0
2021-04-19 13:00:00,219.32,219.42,219.02,219.21,3531.0,219.32,219.42,219.02,219.21,3531.0
2021-04-19 13:10:00,219.24,219.43,219.13,219.18,15762.0,219.24,219.43,219.13,219.18,15762.0
2021-04-19 13:20:00,219.29,219.31,219.0,219.22,3866.0,219.29,219.31,219.0,219.22,3866.0
2021-04-19 13:30:00,219.15,220.02,219.15,220.02,30768.0,219.15,220.02,219.15,220.02,30768.0
2021-04-19 13:40:00,220.04,220.18,219.53,219.53,17293.0,220.04,220.18,219.53,219.53,17293.0
2021-04-19 13:50:00,219.53,219.59,219.17,219.54,21874.0,219.53,219.59,219.17,219.54,21874.0
2021-04-19 14:00:00,219.49,219.94,219.41,219.59,15630.0,219.49,219.94,219.41,219.59,15630.0
2021-04-19 14:10:00,219.62,220.44,219.6,220.44,28108.0,219.62,220.44,219.6,220.44,28108.0
2021-04-19 14:20:00,220.37,220.61,220.33,220.4,12522.0,220.37,220.61,220.33,220.4,12522.0
2021-04-19 14:30:00,220.33,220.35,219.79,219.85,12291.0,220.33,220.35,219.79,219.85,12291.0
2021-04-19 14:40:00,219.87,219.93,219.59,219.8,13073.0,219.87,219.93,219.59,219.8,13073.0
2021-04-19 14:50:00,219.77,219.82,219.53,219.56,16534.0,219.77,219.82,219.53,219.56,16534.0
2021-04-19 15:00:00,219.56,219.66,219.39,219.54,11948.0,219.56,219.66,219.39,219.54,11948.0
2021-04-19 15:10:00,219.49,219.7,219.04,219.13,14797.0,219.49,219.7,219.04,219.13,14797.0
2021-04-19 15:20:00,219.14,219.47,219.08,219.35,18700.0,219.14,219.47,219.08,219.35,18700.0
2021-04-19 15:30:00,219.36,219.37,218.64,218.91,32181.0,219.36,219.37,218.64,218.91,32181.0
2021-04-19 15:40:00,218.99,219.14,218.45,218.46,56597.0,218.99,219.14,218.45,218.46,56597.0
2021-04-19 15:50:00,218.52,219.18,218.41,219.05,173514.0,218.52,219.18,218.41,219.05,173514.0
2021-04-20 09:30:00,218.92,221.3,218.15,221.3,67726.0,218.92,221.3,218.15,221.3,67726.0
2021-04-20 09:40:00,221.22,222.0,220.76,220.82,51830.0,221.22,222.0,220.76,220.82,51830.0
2021-04-20 09:50:00,220.9,221.2,220.41,220.99,35209.0,220.9,221.2,220.41,220.99,35209.0
2021-04-20 10:00:00,221.0,221.17,220.46,220.77,16496.0,221.0,221.17,220.46,220.77,16496.0
2021-04-20 10:10:00,220.73,220.73,220.0,220.58,18763.0,220.73,220.73,220.0,220.58,18763.0
2021-04-20 10:20:00,220.51,220.58,219.86,220.04,25489.0,220.51,220.58,219.86,220.04,25489.0
2021-04-20 10:30:00,219.8,220.31,219.74,220.06,17253.0,219.8,220.31,219.74,220.06,17253.0
2021-04-20 10:40:00,220.05,220.11,219.69,219.83,22597.0,220.05,220.11,219.69,219.83,22597.0
2021-04-20 10:50:00,219.85,220.09,219.31,220.0,18931.0,219.85,220.09,219.31,220.0,18931.0
2021-04-20 11:00:00,220.0,220.11,219.71,220.01,22399.0,220.0,220.11,219.71,220.01,22399.0
2021-04-20 11:10:00,220.01,220.11,219.47,219.82,18999.0,220.01,220.11,219.47,219.82,18999.0
2021-04-20 11:20:00,219.84,219.87,218.82,219.03,16291.0,219.84,219.87,218.82,219.03,16291.0
2021-04-20 11:30:00,218.86,219.47,218.5,219.37,28607.0,218.86,219.47,218.5,219.37,28607.0
2021-04-20 11:40:00,219.42,220.09,219.41,220.09,18041.0,219.42,220.09,219.41,220.09,18041.0
2021-04-20 11:50:00,220.03,220.5,220.03,220.13,13743.0,220.03,220.5,220.03,220.13,13743.0
2021-04-20 12:00:00,220.1,221.34,220.07,221.23,17392.0,220.1,221.34,220.07,221.23,17392.0
2021-04-20 12:10:00,221.12,221.16,220.58,220.73,15143.0,221.12,221.16,220.58,220.73,15143.0
2021-04-20 12:20:00,220.67,221.04,220.66,220.98,11999.0,220.67,221.04,220.66,220.98,11999.0
2021-04-20 12:30:00,221.03,221.23,220.8,221.1,8027.0,221.03,221.23,220.8,221.1,8027.0
2021-04-20 12:40:00,221.08,221.32,220.8,221.27,11319.0,221.08,221.32,220.8,221.27,11319.0
2021-04-20 12:50:00,221.2,221.34,221.07,221.33,9567.0,221.2,221.34,221.07,221.33,9567.0
2021-04-20 13:00:00,221.31,221.45,221.16,221.36,11885.0,221.31,221.45,221.16,221.36,11885.0
2021-04-20 13:10:00,221.38,221.75,221.33,221.33,10906.0,221.38,221.75,221.33,221.33,10906.0
2021-04-20 13:20:00,221.36,221.39,220.76,220.95,9368.0,221.36,221.39,220.76,220.95,9368.0
2021-04-20 13:30:00,221.05,221.11,220.73,220.89,9587.0,221.05,221.11,220.73,220.89,9587.0
2021-04-20 13:40:00,220.93,221.13,220.63,221.13,12630.0,220.93,221.13,220.63,221.13,12630.0
2021-04-20 13:50:00,221.13,221.36,221.07,221.15,17035.0,221.13,221.36,221.07,221.15,17035.0
2021-04-20 14:00:00,221.15,221.3,220.96,221.21,9039.0,221.15,221.3,220.96,221.21,9039.0
2021-04-20 14:10:00,221.18,221.45,221.16,221.4,14472.0,221.18,221.45,221.16,221.4,14472.0
2021-04-20 14:20:00,221.46,221.59,221.23,221.23,8321.0,221.46,221.59,221.23,221.23,8321.0
2021-04-20 14:30:00,221.18,221.18,220.69,220.92,8961.0,221.18,221.18,220.69,220.92,8961.0
2021-04-20 14:40:00,220.89,221.03,220.81,220.94,7474.0,220.89,221.03,220.81,220.94,7474.0
2021-04-20 14:50:00,220.92,221.04,220.51,220.6,10525.0,220.92,221.04,220.51,220.6,10525.0
2021-04-20 15:00:00,220.66,220.93,220.62,220.82,12633.0,220.66,220.93,220.62,220.82,12633.0
2021-04-20 15:10:00,220.86,220.86,220.45,220.52,12251.0,220.86,220.86,220.45,220.52,12251.0
2021-04-20 15:20:00,220.47,220.5,220.06,220.28,16511.0,220.47,220.5,220.06,220.28,16511.0
2021-04-20 15:30:00,220.31,220.65,220.2,220.65,24815.0,220.31,220.65,220.2,220.65,24815.0
2021-04-20 15:40:00,220.61,220.67,220.12,220.22,20771.0,220.61,220.67,220.12,220.22,20771.0
2021-04-20 15:50:00,220.19,220.34,219.82,220.07,70381.0,220.19,220.34,219.82,220.07,70381.0
2021-04-21 09:30:00,220.65,221.48,219.35,219.89,33910.0,220.65,221.48,219.35,219.89,33910.0
2021-04-21 09:40:00,219.74,219.9,219.1,219.73,16494.0,219.74,219.9,219.1,219.73,16494.0
2021-04-21 09:50:00,219.67,219.69,218.57,219.2,14648.0,219.67,219.69,218.57,219.2,14648.0
2021-04-21 10:00:00,219.05,219.3,217.82,217.94,21524.0,219.05,219.3,217.82,217.94,21524.0
2021-04-21 10:10:00,218.09,219.32,218.03,218.62,11114.0,218.09,219.32,218.03,218.62,11114.0
2021-04-21 10:20:00,218.71,219.62,218.63,219.39,22330.0,218.71,219.62,218.63,219.39,22330.0
2021-04-21 10:30:00,219.24,219.34,218.64,218.87,7556.0,219.24,219.34,218.64,218.87,7556.0
2021-04-21 10:40:00,218.9,218.9,218.14,218.25,10060.0,218.9,218.9,218.14,218.25,10060.0
2021-04-21 10:50:00,218.28,218.28,217.85,217.88,15922.0,218.28,218.28,217.85,217.88,15922.0
2021-04-21 11:00:00,217.92,218.57,217.87,218.04,11633.0,217.92,218.57,217.87,218.04,11633.0
2021-04-21 11:10:00,218.0,218.41,217.95,218.18,18683.0,218.0,218.41,217.95,218.18,18683.0
2021-04-21 11:20:00,218.2,218.36,218.08,218.24,11314.0,218.2,218.36,218.08,218.24,11314.0
2021-04-21 11:30:00,218.27,219.33,218.21,218.81,15134.0,218.27,219.33,218.21,218.81,15134.0
2021-04-21 11:40:00,218.83,218.9,218.09,218.36,25843.0,218.83,218.9,218.09,218.36,25843.0
2021-04-21 11:50:00,218.51,218.93,218.5,218.63,5992.0,218.51,218.93,218.5,218.63,5992.0
2021-04-21 12:00:00,218.62,218.71,218.4,218.4,9133.0,218.62,218.71,218.4,218.4,9133.0
2021-04-21 12:10:00,218.37,218.5,218.15,218.41,13657.0,218.37,218.5,218.15,218.41,13657.0
2021-04-21 12:20:00,218.43,218.71,218.35,218.71,7935.0,218.43,218.71,218.35,218.71,7935.0
2021-04-21 12:30:00,218.63,218.63,218.14,218.51,5292.0,218.63,218.63,218.14,218.51,5292.0
2021-04-21 12:40:00,218.54,218.67,218.31,218.4,5065.0,218.54,218.67,218.31,218.4,5065.0
2021-04-21 12:50:00,218.47,218.59,218.38,218.49,7213.0,218.47,218.59,218.38,218.49,7213.0
2021-04-21 13:00:00,218.49,219.0,218.49,218.87,4636.0,218.49,219.0,218.49,218.87,4636.0
2021-04-21 13:10:00,218.87,218.91,218.67,218.83,5155.0,218.87,218.91,218.67,218.83,5155.0
2021-04-21 13:20:00,218.95,219.03,218.66,218.66,19753.0,218.95,219.03,218.66,218.66,19753.0
2021-04-21 13:30:00,218.66,219.34,218.46,219.22,28732.0,218.66,219.34,218.46,219.22,28732.0
2021-04-21 13:40:00,219.14,219.21,218.86,219.0,13419.0,219.14,219.21,218.86,219.0,13419.0
2021-04-21 13:50:00,219.12,219.18,218.94,219.18,8883.0,219.12,219.18,218.94,219.18,8883.0
2021-04-21 14:00:00,219.19,219.32,218.98,219.04,16241.0,219.19,219.32,218.98,219.04,16241.0
2021-04-21 14:10:00,219.06,219.85,219.05,219.53,12827.0,219.06,219.85,219.05,219.53,12827.0
2021-04-21 14:20:00,219.46,219.91,219.42,219.78,13581.0,219.46,219.91,219.42,219.78,13581.0
2021-04-21 14:30:00,219.75,220.0,219.45,219.75,22846.0,219.75,220.0,219.45,219.75,22846.0
2021-04-21 14:40:00,219.64,219.92,219.57,219.76,13475.0,219.64,219.92,219.57,219.76,13475.0
2021-04-21 14:50:00,219.76,219.8,219.37,219.37,6997.0,219.76,219.8,219.37,219.37,6997.0
2021-04-21 15:00:00,219.35,219.35,219.0,219.18,8513.0,219.35,219.35,219.0,219.18,8513.0
2021-04-21 15:10:00,219.12,219.34,219.1,219.34,9343.0,219.12,219.34,219.1,219.34,9343.0
2021-04-21 15:20:00,219.35,219.37,218.8,218.89,24685.0,219.35,219.37,218.8,218.89,24685.0
2021-04-21 15:30:00,218.98,219.58,218.98,219.13,32491.0,218.98,219.58,218.98,219.13,32491.0
2021-04-21 15:40:00,219.13,219.62,219.01,219.51,56796.0,219.13,219.62,219.01,219.51,56796.0
2021-04-21 15:50:00,219.6,219.85,219.44,219.77,54938.0,219.6,219.85,219.44,219.77,54938.0
2021-04-22 09:30:00,217.11,217.64,215.28,216.15,66444.0,217.11,217.64,215.28,216.15,66444.0
2021-04-22 09:40:00,216.16,216.33,214.69,215.15,41706.0,216.16,216.33,214.69,215.15,41706.0
2021-04-22 09:50:00,215.0,215.29,214.9,215.09,33588.0,215.0,215.29,214.9,215.09,33588.0
2021-04-22 10:00:00,215.08,215.08,214.0,214.11,53287.0,215.08,215.08,214.0,214.11,53287.0
2021-04-22 10:10:00,214.03,216.1,214.02,215.99,135889.0,214.03,216.1,214.02,215.99,135889.0
2021-04-22 10:20:00,216.05,216.74,215.99,216.72,50592.0,216.05,216.74,215.99,216.72,50592.0
2021-04-22 10:30:00,216.96,217.16,216.33,216.53,48439.0,216.96,217.16,216.33,216.53,48439.0
2021-04-22 10:40:00,216.53,217.44,216.53,217.4,37017.0,216.53,217.44,216.53,217.4,37017.0
2021-04-22 10:50:00,217.39,217.7,217.24,217.27,17733.0,217.39,217.7,217.24,217.27,17733.0
2021-04-22 11:00:00,217.31,217.82,217.18,217.62,17795.0,217.31,217.82,217.18,217.62,17795.0
2021-04-22 11:10:00,217.62,218.12,217.36,218.09,15715.0,217.62,218.12,217.36,218.09,15715.0
2021-04-22 11:20:00,218.09,218.09,217.55,217.55,16891.0,218.09,218.09,217.55,217.55,16891.0
2021-04-22 11:30:00,217.57,217.68,217.02,217.11,26624.0,217.57,217.68,217.02,217.11,26624.0
2021-04-22 11:40:00,217.11,217.88,217.1,217.81,17300.0,217.11,217.88,217.1,217.81,17300.0
2021-04-22 11:50:00,217.81,218.19,217.77,218.13,24617.0,217.81,218.19,217.77,218.13,24617.0
2021-04-22 12:00:00,218.18,218.26,217.96,217.96,6247.0,218.18,218.26,217.96,217.96,6247.0
2021-04-22 12:10:00,217.97,218.64,217.9,218.45,29510.0,217.97,218.64,217.9,218.45,29510.0
2021-04-22 12:20:00,218.45,218.66,218.33,218.56,11825.0,218.45,218.66,218.33,218.56,11825.0
2021-04-22 12:30:00,218.65,218.82,218.57,218.75,6100.0,218.65,218.82,218.57,218.75,6100.0
2021-04-22 12:40:00,218.83,218.93,218.74,218.9,7125.0,218.83,218.93,218.74,218.9,7125.0
2021-04-22 12:50:00,218.85,218.85,218.12,218.12,11161.0,218.85,218.85,218.12,218.12,11161.0
2021-04-22 13:00:00,218.26,218.32,217.24,217.4,14700.0,218.26,218.32,217.24,217.4,14700.0
2021-04-22 13:10:00,217.56,217.63,216.45,216.46,23835.0,217.56,217.63,216.45,216.46,23835.0
2021-04-22 13:20:00,216.52,217.14,216.48,217.13,12489.0,216.52,217.14,216.48,217.13,12489.0
2021-04-22 13:30:00,217.12,217.83,217.07,217.51,14706.0,217.12,217.83,217.07,217.51,14706.0
2021-04-22 13:40:00,217.45,217.48,216.63,216.66,10078.0,217.45,217.48,216.63,216.66,10078.0
2021-04-22 13:50:00,216.77,216.77,216.26,216.74,42558.0,216.77,216.77,216.26,216.74,42558.0
2021-04-22 14:00:00,216.64,216.64,216.06,216.08,16334.0,216.64,216.64,216.06,216.08,16334.0
2021-04-22 14:10:00,216.09,216.23,215.74,215.99,41809.0,216.09,216.23,215.74,215.99,41809.0
2021-04-22 14:20:00,215.97,215.99,215.3,215.79,17573.0,215.97,215.99,215.3,215.79,17573.0
2021-04-22 14:30:00,215.85,215.95,215.36,215.52,22755.0,215.85,215.95,215.36,215.52,22755.0
2021-04-22 14:40:00,215.52,215.98,215.34,215.76,29433.0,215.52,215.98,215.34,215.76,29433.0
2021-04-22 14:50:00,215.83,215.93,215.08,215.12,22341.0,215.83,215.93,215.08,215.12,22341.0
2021-04-22 15:00:00,215.08,215.38,215.07,215.23,19575.0,215.08,215.38,215.07,215.23,19575.0
2021-04-22 15:10:00,215.28,215.3,215.13,215.19,13737.0,215.28,215.3,215.13,215.19,13737.0
2021-04-22 15:20:00,215.24,215.31,215.0,215.24,24507.0,215.24,215.31,215.0,215.24,24507.0
2021-04-22 15:30:00,215.25,216.03,215.25,215.85,24835.0,215.25,216.03,215.25,215.85,24835.0
2021-04-22 15:40:00,215.89,216.07,215.62,215.64,33325.0,215.89,216.07,215.62,215.64,33325.0
2021-04-22 15:50:00,215.59,216.22,215.55,215.99,114439.0,215.59,216.22,215.55,215.99,114439.0
2021-04-23 09:30:00,217.52,217.53,215.77,216.28,37679.0,217.52,217.53,215.77,216.28,37679.0
2021-04-23 09:40:00,216.51,217.06,216.13,216.86,8443.0,216.51,217.06,216.13,216.86,8443.0
2021-04-23 09:50:00,216.85,217.86,216.26,217.86,25215.0,216.85,217.86,216.26,217.86,25215.0
2021-04-23 10:00:00,217.87,218.08,217.54,217.74,28293.0,217.87,218.08,217.54,217.74,28293.0
2021-04-23 10:10:00,217.85,217.97,217.28,217.62,14788.0,217.85,217.97,217.28,217.62,14788.0
2021-04-23 10:20:00,217.73,217.84,217.07,217.28,21434.0,217.73,217.84,217.07,217.28,21434.0
2021-04-23 10:30:00,217.29,217.73,217.1,217.68,7142.0,217.29,217.73,217.1,217.68,7142.0
2021-04-23 10:40:00,217.68,217.87,217.15,217.47,9905.0,217.68,217.87,217.15,217.47,9905.0
2021-04-23 10:50:00,217.54,218.04,217.52,218.01,9657.0,217.54,218.04,217.52,218.01,9657.0
2021-04-23 11:00:00,218.01,218.08,217.36,217.44,7546.0,218.01,218.08,217.36,217.44,7546.0
2021-04-23 11:10:00,217.36,217.58,216.71,217.58,14331.0,217.36,217.58,216.71,217.58,14331.0
2021-04-23 11:20:00,217.59,218.13,217.47,217.88,10226.0,217.59,218.13,217.47,217.88,10226.0
2021-04-23 11:30:00,218.0,218.18,217.66,217.71,9492.0,218.0,218.18,217.66,217.71,9492.0
2021-04-23 11:40:00,217.88,218.0,217.59,217.94,7531.0,217.88,218.0,217.59,217.94,7531.0
2021-04-23 11:50:00,217.84,218.18,217.71,218.09,4978.0,217.84,218.18,217.71,218.09,4978.0
2021-04-23 12:00:00,218.14,218.2,217.96,217.98,6322.0,218.14,218.2,217.96,217.98,6322.0
2021-04-23 12:10:00,217.99,218.08,217.77,217.83,7939.0,217.99,218.08,217.77,217.83,7939.0
2021-04-23 12:20:00,217.94,217.96,217.53,217.53,8283.0,217.94,217.96,217.53,217.53,8283.0
2021-04-23 12:30:00,217.49,217.64,217.43,217.5,3141.0,217.49,217.64,217.43,217.5,3141.0
2021-04-23 12:40:00,217.59,217.67,217.41,217.61,4531.0,217.59,217.67,217.41,217.61,4531.0
2021-04-23 12:50:00,217.68,217.91,217.54,217.81,6136.0,217.68,217.91,217.54,217.81,6136.0
2021-04-23 13:00:00,217.83,217.93,217.66,217.77,6986.0,217.83,217.93,217.66,217.77,6986.0
2021-04-23 13:10:00,217.67,217.71,217.44,217.44,2076.0,217.67,217.71,217.44,217.44,2076.0
2021-04-23 13:20:00,217.4,217.51,217.2,217.37,4832.0,217.4,217.51,217.2,217.37,4832.0
2021-04-23 13:30:00,217.49,217.77,217.44,217.73,7027.0,217.49,217.77,217.44,217.73,7027.0
2021-04-23 13:40:00,217.69,218.04,217.66,218.0,11303.0,217.69,218.04,217.66,218.0,11303.0
2021-04-23 13:50:00,218.03,218.12,217.92,217.96,7605.0,218.03,218.12,217.92,217.96,7605.0
2021-04-23 14:00:00,218.09,218.09,217.33,217.47,9472.0,218.09,218.09,217.33,217.47,9472.0
2021-04-23 14:10:00,217.41,217.53,217.11,217.5,12229.0,217.41,217.53,217.11,217.5,12229.0
2021-04-23 14:20:00,217.63,217.92,217.35,217.51,14339.0,217.63,217.92,217.35,217.51,14339.0
2021-04-23 14:30:00,217.6,217.61,217.24,217.25,9040.0,217.6,217.61,217.24,217.25,9040.0
2021-04-23 14:40:00,217.3,217.69,217.3,217.69,6144.0,217.3,217.69,217.3,217.69,6144.0
2021-04-23 14:50:00,217.71,218.0,217.66,217.98,8797.0,217.71,218.0,217.66,217.98,8797.0
2021-04-23 15:00:00,217.99,218.25,217.93,218.04,10474.0,217.99,218.25,217.93,218.04,10474.0
2021-04-23 15:10:00,218.04,218.38,218.0,218.38,11084.0,218.04,218.38,218.0,218.38,11084.0
2021-04-23 15:20:00,218.34,218.49,218.21,218.49,11784.0,218.34,218.49,218.21,218.49,11784.0
2021-04-23 15:30:00,218.46,218.82,218.34,218.5,25152.0,218.46,218.82,218.34,218.5,25152.0
2021-04-23 15:40:00,218.56,218.6,218.11,218.25,23607.0,218.56,218.6,218.11,218.25,23607.0
2021-04-23 15:50:00,218.33,218.51,217.88,217.95,105443.0,218.33,218.51,217.88,217.95,105443.0
2021-04-26 09:30:00,217.74,218.25,215.32,215.58,48584.0,217.74,218.25,215.32,215.58,48584.0
2021-04-26 09:40:00,215.59,215.68,214.55,214.55,23466.0,215.59,215.68,214.55,214.55,23466.0
2021-04-26 09:50:00,214.61,215.69,214.46,215.62,30131.0,214.61,215.69,214.46,215.62,30131.0
2021-04-26 10:00:00,215.62,216.2,215.23,215.91,25672.0,215.62,216.2,215.23,215.91,25672.0
2021-04-26 10:10:00,215.8,216.02,215.59,215.77,14499.0,215.8,216.02,215.59,215.77,14499.0
2021-04-26 10:20:00,215.79,216.5,215.69,216.08,14818.0,215.79,216.5,215.69,216.08,14818.0
2021-04-26 10:30:00,216.21,216.34,215.85,216.06,11419.0,216.21,216.34,215.85,216.06,11419.0
2021-04-26 10:40:00,216.04,216.63,216.03,216.41,15061.0,216.04,216.63,216.03,216.41,15061.0
2021-04-26 10:50:00,216.49,216.49,215.68,215.72,9937.0,216.49,216.49,215.68,215.72,9937.0
2021-04-26 11:00:00,215.81,215.98,215.68,215.98,15059.0,215.81,215.98,215.68,215.98,15059.0
2021-04-26 11:10:00,216.03,216.43,215.84,216.03,18087.0,216.03,216.43,215.84,216.03,18087.0
2021-04-26 11:20:00,216.06,216.15,215.91,215.95,17236.0,216.06,216.15,215.91,215.95,17236.0
2021-04-26 11:30:00,215.97,216.58,215.85,216.47,11472.0,215.97,216.58,215.85,216.47,11472.0
2021-04-26 11:40:00,216.43,216.69,216.36,216.62,8637.0,216.43,216.69,216.36,216.62,8637.0
2021-04-26 11:50:00,216.58,217.08,216.54,217.01,12784.0,216.58,217.08,216.54,217.01,12784.0
2021-04-26 12:00:00,216.98,217.37,216.89,217.08,13397.0,216.98,217.37,216.89,217.08,13397.0
2021-04-26 12:10:00,217.17,217.21,216.75,216.83,8683.0,217.17,217.21,216.75,216.83,8683.0
2021-04-26 12:20:00,216.88,217.26,216.71,217.21,12562.0,216.88,217.26,216.71,217.21,12562.0
2021-04-26 12:30:00,217.23,217.23,216.92,217.07,9890.0,217.23,217.23,216.92,217.07,9890.0
2021-04-26 12:40:00,217.04,217.28,216.96,217.16,6304.0,217.04,217.28,216.96,217.16,6304.0
2021-04-26 12:50:00,217.2,217.54,217.2,217.37,10733.0,217.2,217.54,217.2,217.37,10733.0
2021-04-26 13:00:00,217.37,217.47,217.28,217.42,8033.0,217.37,217.47,217.28,217.42,8033.0
2021-04-26 13:10:00,217.36,217.51,217.08,217.21,30814.0,217.36,217.51,217.08,217.21,30814.0
2021-04-26 13:20:00,217.2,217.21,217.06,217.07,9209.0,217.2,217.21,217.06,217.07,9209.0
2021-04-26 13:30:00,217.12,217.28,216.95,216.99,16877.0,217.12,217.28,216.95,216.99,16877.0
2021-04-26 13:40:00,216.99,217.26,216.98,217.23,14223.0,216.99,217.26,216.98,217.23,14223.0
2021-04-26 13:50:00,217.26,217.51,217.2,217.48,12890.0,217.26,217.51,217.2,217.48,12890.0
2021-04-26 14:00:00,217.44,217.52,217.32,217.42,10504.0,217.44,217.52,217.32,217.42,10504.0
2021-04-26 14:10:00,217.45,217.69,217.42,217.44,13653.0,217.45,217.69,217.42,217.44,13653.0
2021-04-26 14:20:00,217.47,217.84,217.43,217.78,12768.0,217.47,217.84,217.43,217.78,12768.0
2021-04-26 14:30:00,217.77,218.16,217.77,217.94,13367.0,217.77,218.16,217.77,217.94,13367.0
2021-04-26 14:40:00,217.9,217.95,217.57,217.57,24946.0,217.9,217.95,217.57,217.57,24946.0
2021-04-26 14:50:00,217.58,218.28,217.51,218.18,20747.0,217.58,218.28,217.51,218.18,20747.0
2021-04-26 15:00:00,218.18,218.18,217.58,217.63,14817.0,218.18,218.18,217.58,217.63,14817.0
2021-04-26 15:10:00,217.61,217.67,217.44,217.67,15561.0,217.61,217.67,217.44,217.67,15561.0
2021-04-26 15:20:00,217.57,217.57,217.09,217.15,15268.0,217.57,217.57,217.09,217.15,15268.0
2021-04-26 15:30:00,217.15,217.51,217.01,217.48,15605.0,217.15,217.51,217.01,217.48,15605.0
2021-04-26 15:40:00,217.39,217.44,216.92,217.1,18635.0,217.39,217.44,216.92,217.1,18635.0
2021-04-26 15:50:00,216.97,217.13,216.73,216.98,73268.0,216.97,217.13,216.73,216.98,73268.0
2021-04-27 09:30:00,217.17,218.15,216.9,217.2,38729.0,217.17,218.15,216.9,217.2,38729.0
2021-04-27 09:40:00,217.25,217.8,216.28,217.59,67758.0,217.25,217.8,216.28,217.59,67758.0
2021-04-27 09:50:00,217.53,217.6,216.68,216.82,23227.0,217.53,217.6,216.68,216.82,23227.0
2021-04-27 10:00:00,216.87,216.89,215.75,215.93,24957.0,216.87,216.89,215.75,215.93,24957.0
2021-04-27 10:10:00,215.95,215.95,215.35,215.89,19441.0,215.95,215.95,215.35,215.89,19441.0
2021-04-27 10:20:00,215.83,215.96,215.58,215.71,19197.0,215.83,215.96,215.58,215.71,19197.0
2021-04-27 10:30:00,215.75,215.89,215.37,215.58,17705.0,215.75,215.89,215.37,215.58,17705.0
2021-04-27 10:40:00,215.57,215.7,215.22,215.66,24494.0,215.57,215.7,215.22,215.66,24494.0
2021-04-27 10:50:00,215.5,215.7,215.32,215.47,9531.0,215.5,215.7,215.32,215.47,9531.0
2021-04-27 11:00:00,215.43,215.5,215.19,215.41,11934.0,215.43,215.5,215.19,215.41,11934.0
2021-04-27 11:10:00,215.4,215.61,215.18,215.38,30819.0,215.4,215.61,215.18,215.38,30819.0
2021-04-27 11:20:00,215.47,215.47,215.09,215.16,17634.0,215.47,215.47,215.09,215.16,17634.0
2021-04-27 11:30:00,215.19,215.36,215.0,215.36,18384.0,215.19,215.36,215.0,215.36,18384.0
2021-04-27 11:40:00,215.46,215.71,215.24,215.37,17733.0,215.46,215.71,215.24,215.37,17733.0
2021-04-27 11:50:00,215.42,216.13,215.34,216.13,11586.0,215.42,216.13,215.34,216.13,11586.0
2021-04-27 12:00:00,216.21,216.62,216.21,216.21,8929.0,216.21,216.62,216.21,216.21,8929.0
2021-04-27 12:10:00,216.1,216.2,215.89,216.17,10504.0,216.1,216.2,215.89,216.17,10504.0
2021-04-27 12:20:00,216.22,216.67,216.22,216.43,11272.0,216.22,216.67,216.22,216.43,11272.0
2021-04-27 12:30:00,216.33,216.69,216.22,216.69,7230.0,216.33,216.69,216.22,216.69,7230.0
2021-04-27 12:40:00,216.74,217.05,216.74,216.9,6829.0,216.74,217.05,216.74,216.9,6829.0
2021-04-27 12:50:00,216.94,216.97,216.75,216.78,9541.0,216.94,216.97,216.75,216.78,9541.0
2021-04-27 13:00:00,216.83,216.94,216.72,216.79,5279.0,216.83,216.94,216.72,216.79,5279.0
2021-04-27 13:10:00,216.67,216.99,216.67,216.99,6263.0,216.67,216.99,216.67,216.99,6263.0
2021-04-27 13:20:00,216.89,217.13,216.84,217.07,6669.0,216.89,217.13,216.84,217.07,6669.0
2021-04-27 13:30:00,217.09,217.1,216.56,216.75,8543.0,217.09,217.1,216.56,216.75,8543.0
2021-04-27 13:40:00,216.76,216.83,216.44,216.44,5823.0,216.76,216.83,216.44,216.44,5823.0
2021-04-27 13:50:00,216.45,216.6,216.37,216.52,9213.0,216.45,216.6,216.37,216.52,9213.0
2021-04-27 14:00:00,216.45,216.48,216.07,216.16,14198.0,216.45,216.48,216.07,216.16,14198.0
2021-04-27 14:10:00,216.21,216.27,215.76,216.11,13313.0,216.21,216.27,215.76,216.11,13313.0
2021-04-27 14:20:00,216.06,216.56,216.06,216.19,15007.0,216.06,216.56,216.06,216.19,15007.0
2021-04-27 14:30:00,216.18,216.2,216.06,216.09,12716.0,216.18,216.2,216.06,216.09,12716.0
2021-04-27 14:40:00,216.08,216.13,215.8,215.84,17839.0,216.08,216.13,215.8,215.84,17839.0
2021-04-27 14:50:00,215.85,215.98,215.72,215.81,11027.0,215.85,215.98,215.72,215.81,11027.0
2021-04-27 15:00:00,215.69,215.74,215.44,215.46,16345.0,215.69,215.74,215.44,215.46,16345.0
2021-04-27 15:10:00,215.49,215.61,215.32,215.56,17166.0,215.49,215.61,215.32,215.56,17166.0
2021-04-27 15:20:00,215.5,215.76,215.43,215.58,19210.0,215.5,215.76,215.43,215.58,19210.0
2021-04-27 15:30:00,215.61,215.68,215.41,215.61,24682.0,215.61,215.68,215.41,215.61,24682.0
2021-04-27 15:40:00,215.65,215.92,215.61,215.85,26907.0,215.65,215.92,215.61,215.85,26907.0
2021-04-27 15:50:00,215.82,215.83,215.39,215.53,67734.0,215.82,215.83,215.39,215.53,67734.0
2021-04-28 09:30:00,215.68,215.72,212.81,213.49,62583.0,215.68,215.72,212.81,213.49,62583.0
2021-04-28 09:40:00,213.69,215.18,213.61,215.02,22356.0,213.69,215.18,213.61,215.02,22356.0
2021-04-28 09:50:00,214.76,215.34,214.73,215.0,11237.0,214.76,215.34,214.73,215.0,11237.0
2021-04-28 10:00:00,215.1,215.1,213.67,213.88,37846.0,215.1,215.1,213.67,213.88,37846.0
2021-04-28 10:10:00,214.01,214.4,213.5,213.81,15170.0,214.01,214.4,213.5,213.81,15170.0
2021-04-28 10:20:00,213.81,214.14,213.44,214.09,16322.0,213.81,214.14,213.44,214.09,16322.0
2021-04-28 10:30:00,214.21,214.28,213.69,213.97,15406.0,214.21,214.28,213.69,213.97,15406.0
2021-04-28 10:40:00,213.96,214.46,213.65,214.36,31041.0,213.96,214.46,213.65,214.36,31041.0
2021-04-28 10:50:00,214.35,215.24,214.1,214.91,27652.0,214.35,215.24,214.1,214.91,27652.0
2021-04-28 11:00:00,214.96,215.16,214.71,215.02,17036.0,214.96,215.16,214.71,215.02,17036.0
2021-04-28 11:10:00,214.97,215.13,214.72,214.86,11782.0,214.97,215.13,214.72,214.86,11782.0
2021-04-28 11:20:00,214.77,214.8,214.1,214.41,10911.0,214.77,214.8,214.1,214.41,10911.0
2021-04-28 11:30:00,214.2,214.51,214.12,214.33,6437.0,214.2,214.51,214.12,214.33,6437.0
2021-04-28 11:40:00,214.31,214.44,213.96,214.06,12503.0,214.31,214.44,213.96,214.06,12503.0
2021-04-28 11:50:00,214.09,214.11,213.87,213.92,15474.0,214.09,214.11,213.87,213.92,15474.0
2021-04-28 12:00:00,213.93,214.1,213.7,214.1,14155.0,213.93,214.1,213.7,214.1,14155.0
2021-04-28 12:10:00,214.14,214.15,213.84,214.09,15599.0,214.14,214.15,213.84,214.09,15599.0
2021-04-28 12:20:00,214.0,214.25,213.92,214.05,16138.0,214.0,214.25,213.92,214.05,16138.0
2021-04-28 12:30:00,214.06,214.17,213.9,213.99,7187.0,214.06,214.17,213.9,213.99,7187.0
2021-04-28 12:40:00,213.98,213.98,213.64,213.64,6616.0,213.98,213.98,213.64,213.64,6616.0
2021-04-28 12:50:00,213.6,213.65,213.31,213.34,11591.0,213.6,213.65,213.31,213.34,11591.0
2021-04-28 13:00:00,213.33,213.41,213.16,213.19,8980.0,213.33,213.41,213.16,213.19,8980.0
2021-04-28 13:10:00,213.18,213.24,213.09,213.11,11274.0,213.18,213.24,213.09,213.11,11274.0
2021-04-28 13:20:00,213.13,213.65,213.1,213.6,11255.0,213.13,213.65,213.1,213.6,11255.0
2021-04-28 13:30:00,213.59,213.67,213.46,213.55,5907.0,213.59,213.67,213.46,213.55,5907.0
2021-04-28 13:40:00,213.61,213.83,213.53,213.8,7398.0,213.61,213.83,213.53,213.8,7398.0
2021-04-28 13:50:00,213.74,214.3,213.68,214.13,19966.0,213.74,214.3,213.68,214.13,19966.0
2021-04-28 14:00:00,214.15,214.54,213.73,214.14,25079.0,214.15,214.54,213.73,214.14,25079.0
2021-04-28 14:10:00,214.1,214.27,213.5,213.88,37570.0,214.1,214.27,213.5,213.88,37570.0
2021-04-28 14:20:00,213.96,213.98,213.45,213.63,19867.0,213.96,213.98,213.45,213.63,19867.0
2021-04-28 14:30:00,213.6,214.61,213.6,214.52,31112.0,213.6,214.61,213.6,214.52,31112.0
2021-04-28 14:40:00,214.52,214.66,214.04,214.22,31421.0,214.52,214.66,214.04,214.22,31421.0
2021-04-28 14:50:00,214.16,214.25,213.98,214.0,9694.0,214.16,214.25,213.98,214.0,9694.0
2021-04-28 15:00:00,214.0,214.06,213.61,213.94,16964.0,214.0,214.06,213.61,213.94,16964.0
2021-04-28 15:10:00,213.88,213.89,212.98,213.09,23833.0,213.88,213.89,212.98,213.09,23833.0
2021-04-28 15:20:00,213.04,213.58,212.97,213.38,18480.0,213.04,213.58,212.97,213.38,18480.0
2021-04-28 15:30:00,213.43,213.61,213.26,213.31,18893.0,213.43,213.61,213.26,213.31,18893.0
2021-04-28 15:40:00,213.3,213.33,213.03,213.12,29491.0,213.3,213.33,213.03,213.12,29491.0
2021-04-28 15:50:00,213.0,213.51,212.85,213.51,131516.0,213.0,213.51,212.85,213.51,131516.0
2021-04-29 09:30:00,213.51,213.6,212.0,213.15,59419.0,213.51,213.6,212.0,213.15,59419.0
2021-04-29 09:40:00,213.05,213.8,212.46,212.63,27579.0,213.05,213.8,212.46,212.63,27579.0
2021-04-29 09:50:00,212.63,212.63,211.37,211.85,21420.0,212.63,212.63,211.37,211.85,21420.0
2021-04-29 10:00:00,211.68,212.18,211.45,211.7,24733.0,211.68,212.18,211.45,211.7,24733.0
2021-04-29 10:10:00,211.61,211.8,210.78,211.19,36154.0,211.61,211.8,210.78,211.19,36154.0
2021-04-29 10:20:00,211.17,211.37,211.05,211.25,22721.0,211.17,211.37,211.05,211.25,22721.0
2021-04-29 10:30:00,211.33,211.59,211.02,211.16,19170.0,211.33,211.59,211.02,211.16,19170.0
2021-04-29 10:40:00,211.22,211.62,210.9,211.36,45009.0,211.22,211.62,210.9,211.36,45009.0
2021-04-29 10:50:00,211.35,211.65,211.08,211.63,28344.0,211.35,211.65,211.08,211.63,28344.0
2021-04-29 11:00:00,211.63,212.2,211.5,212.09,15294.0,211.63,212.2,211.5,212.09,15294.0
2021-04-29 11:10:00,212.07,212.62,212.0,212.51,11924.0,212.07,212.62,212.0,212.51,11924.0
2021-04-29 11:20:00,212.49,212.8,212.25,212.27,18426.0,212.49,212.8,212.25,212.27,18426.0
2021-04-29 11:30:00,212.32,212.42,212.17,212.38,5769.0,212.32,212.42,212.17,212.38,5769.0
2021-04-29 11:40:00,212.28,212.35,212.05,212.14,11336.0,212.28,212.35,212.05,212.14,11336.0
2021-04-29 11:50:00,212.13,212.13,210.97,210.97,28058.0,212.13,212.13,210.97,210.97,28058.0
2021-04-29 12:00:00,210.93,210.96,210.27,210.27,21585.0,210.93,210.96,210.27,210.27,21585.0
2021-04-29 12:10:00,210.31,211.15,210.3,211.15,25563.0,210.31,211.15,210.3,211.15,25563.0
2021-04-29 12:20:00,211.23,211.46,211.02,211.36,9618.0,211.23,211.46,211.02,211.36,9618.0
2021-04-29 12:30:00,211.26,211.38,211.07,211.3,11490.0,211.26,211.38,211.07,211.3,11490.0
2021-04-29 12:40:00,211.26,211.4,210.98,211.04,6307.0,211.26,211.4,210.98,211.04,6307.0
2021-04-29 12:50:00,210.99,211.21,210.72,210.82,12061.0,210.99,211.21,210.72,210.82,12061.0
2021-04-29 13:00:00,210.81,211.49,210.79,211.33,12868.0,210.81,211.49,210.79,211.33,12868.0
2021-04-29 13:10:00,211.44,212.19,211.29,212.16,10349.0,211.44,212.19,211.29,212.16,10349.0
2021-04-29 13:20:00,212.22,212.34,211.96,212.11,6068.0,212.22,212.34,211.96,212.11,6068.0
2021-04-29 13:30:00,212.12,212.63,212.11,212.35,17840.0,212.12,212.63,212.11,212.35,17840.0
2021-04-29 13:40:00,212.35,212.76,212.35,212.43,9543.0,212.35,212.76,212.35,212.43,9543.0
2021-04-29 13:50:00,212.49,212.7,212.32,212.46,39052.0,212.49,212.7,212.32,212.46,39052.0
2021-04-29 14:00:00,212.4,212.5,212.26,212.46,12629.0,212.4,212.5,212.26,212.46,12629.0
2021-04-29 14:10:00,212.4,212.9,212.32,212.46,19729.0,212.4,212.9,212.32,212.46,19729.0
2021-04-29 14:20:00,212.4,212.56,212.4,212.55,12272.0,212.4,212.56,212.4,212.55,12272.0
2021-04-29 14:30:00,212.52,212.84,212.39,212.77,11190.0,212.52,212.84,212.39,212.77,11190.0
2021-04-29 14:40:00,212.78,213.36,212.72,213.22,20323.0,212.78,213.36,212.72,213.22,20323.0
2021-04-29 14:50:00,213.15,213.45,212.9,213.31,23574.0,213.15,213.45,212.9,213.31,23574.0
2021-04-29 15:00:00,213.36,213.42,213.15,213.25,11088.0,213.36,213.42,213.15,213.25,11088.0
2021-04-29 15:10:00,213.2,213.31,212.73,212.74,24810.0,213.2,213.31,212.73,212.74,24810.0
2021-04-29 15:20:00,212.81,212.81,212.03,212.3,35536.0,212.81,212.81,212.03,212.3,35536.0
2021-04-29 15:30:00,212.4,212.55,212.3,212.4,50985.0,212.4,212.55,212.3,212.4,50985.0
2021-04-29 15:40:00,212.35,212.8,212.12,212.5,60149.0,212.35,212.8,212.12,212.5,60149.0
2021-04-29 15:50:00,212.43,212.43,211.71,211.91,153281.0,212.43,212.43,211.71,211.91,153281.0
2021-04-30 09:30:00,213.34,219.98,213.0,219.98,236098.0,213.34,219.98,213.0,219.98,236098.0
2021-04-30 09:40:00,220.0,221.41,219.1,219.27,160212.0,220.0,221.41,219.1,219.27,160212.0
2021-04-30 09:50:00,219.4,220.2,218.16,220.06,40847.0,219.4,220.2,218.16,220.06,40847.0
2021-04-30 10:00:00,220.03,220.23,217.67,217.89,25033.0,220.03,220.23,217.67,217.89,25033.0
2021-04-30 10:10:00,217.85,217.86,215.27,215.27,26751.0,217.85,217.86,215.27,215.27,26751.0
2021-04-30 10:20:00,215.37,217.24,215.04,216.94,41953.0,215.37,217.24,215.04,216.94,41953.0
2021-04-30 10:30:00,216.92,218.39,216.91,218.22,34966.0,216.92,218.39,216.91,218.22,34966.0
2021-04-30 10:40:00,218.11,218.48,217.78,218.15,23114.0,218.11,218.48,217.78,218.15,23114.0
2021-04-30 10:50:00,218.05,218.17,217.38,217.5,25295.0,218.05,218.17,217.38,217.5,25295.0
2021-04-30 11:00:00,217.56,217.74,217.4,217.52,24110.0,217.56,217.74,217.4,217.52,24110.0
2021-04-30 11:10:00,217.61,217.89,216.65,216.8,29662.0,217.61,217.89,216.65,216.8,29662.0
2021-04-30 11:20:00,216.9,217.3,216.28,216.84,25679.0,216.9,217.3,216.28,216.84,25679.0
2021-04-30 11:30:00,216.75,217.35,216.73,217.29,22088.0,216.75,217.35,216.73,217.29,22088.0
2021-04-30 11:40:00,217.13,217.55,216.91,217.36,23517.0,217.13,217.55,216.91,217.36,23517.0
2021-04-30 11:50:00,217.36,217.57,217.17,217.49,13612.0,217.36,217.57,217.17,217.49,13612.0
2021-04-30 12:00:00,217.47,217.69,217.0,217.6,15792.0,217.47,217.69,217.0,217.6,15792.0
2021-04-30 12:10:00,217.69,217.93,217.01,217.43,9861.0,217.69,217.93,217.01,217.43,9861.0
2021-04-30 12:20:00,217.36,217.6,217.09,217.54,15348.0,217.36,217.6,217.09,217.54,15348.0
2021-04-30 12:30:00,217.69,217.76,216.98,217.27,17758.0,217.69,217.76,216.98,217.27,17758.0
2021-04-30 12:40:00,217.38,217.73,217.25,217.65,12386.0,217.38,217.73,217.25,217.65,12386.0
2021-04-30 12:50:00,217.65,218.11,217.39,217.76,21613.0,217.65,218.11,217.39,217.76,21613.0
2021-04-30 13:00:00,217.7,218.26,217.57,218.1,20433.0,217.7,218.26,217.57,218.1,20433.0
2021-04-30 13:10:00,218.06,218.54,217.95,218.2,18632.0,218.06,218.54,217.95,218.2,18632.0
2021-04-30 13:20:00,218.21,218.51,218.01,218.31,10833.0,218.21,218.51,218.01,218.31,10833.0
2021-04-30 13:30:00,218.4,219.21,218.22,219.18,17992.0,218.4,219.21,218.22,219.18,17992.0
2021-04-30 13:40:00,219.17,219.29,218.51,219.21,28295.0,219.17,219.29,218.51,219.21,28295.0
2021-04-30 13:50:00,219.22,219.45,218.92,218.95,30101.0,219.22,219.45,218.92,218.95,30101.0
2021-04-30 14:00:00,218.93,219.65,218.92,219.48,24037.0,218.93,219.65,218.92,219.48,24037.0
2021-04-30 14:10:00,219.53,220.03,219.33,219.97,36589.0,219.53,220.03,219.33,219.97,36589.0
2021-04-30 14:20:00,219.88,219.97,218.97,219.55,25191.0,219.88,219.97,218.97,219.55,25191.0
2021-04-30 14:30:00,219.4,219.66,218.97,219.1,28659.0,219.4,219.66,218.97,219.1,28659.0
2021-04-30 14:40:00,219.01,219.24,218.51,218.78,14545.0,219.01,219.24,218.51,218.78,14545.0
2021-04-30 14:50:00,218.64,219.05,218.59,218.78,23455.0,218.64,219.05,218.59,218.78,23455.0
2021-04-30 15:00:00,218.93,219.17,218.58,218.81,29500.0,218.93,219.17,218.58,218.81,29500.0
2021-04-30 15:10:00,218.91,218.99,218.11,218.27,14944.0,218.91,218.99,218.11,218.27,14944.0
2021-04-30 15:20:00,218.26,219.25,218.08,219.25,27453.0,218.26,219.25,218.08,219.25,27453.0
2021-04-30 15:30:00,219.27,219.4,218.34,218.61,29971.0,219.27,219.4,218.34,218.61,29971.0
2021-04-30 15:40:00,218.58,218.74,218.35,218.73,26891.0,218.58,218.74,218.35,218.73,26891.0
2021-04-30 15:50:00,218.73,218.77,217.87,218.2,134922.0,218.73,218.77,217.87,218.2,134922.0
2021-05-03 09:30:00,217.27,217.76,216.7,217.76,48440.0,217.27,217.76,216.7,217.76,48440.0
2021-05-03 09:40:00,217.82,219.64,217.55,219.0,26897.0,217.82,219.64,217.55,219.0,26897.0
2021-05-03 09:50:00,218.82,219.18,218.4,218.7,14684.0,218.82,219.18,218.4,218.7,14684.0
2021-05-03 10:00:00,218.82,219.17,218.3,218.55,13065.0,218.82,219.17,218.3,218.55,13065.0
2021-05-03 10:10:00,218.58,219.39,218.51,219.26,12622.0,218.58,219.39,218.51,219.26,12622.0
2021-05-03 10:20:00,219.28,219.4,218.81,218.84,18479.0,219.28,219.4,218.81,218.84,18479.0
2021-05-03 10:30:00,218.82,219.13,217.96,218.27,18790.0,218.82,219.13,217.96,218.27,18790.0
2021-05-03 10:40:00,218.26,218.31,217.95,218.0,16988.0,218.26,218.31,217.95,218.0,16988.0
2021-05-03 10:50:00,218.06,218.19,217.55,217.55,12799.0,218.06,218.19,217.55,217.55,12799.0
2021-05-03 11:00:00,217.44,217.71,217.23,217.65,17025.0,217.44,217.71,217.23,217.65,17025.0
2021-05-03 11:10:00,217.62,218.09,217.15,218.08,21980.0,217.62,218.09,217.15,218.08,21980.0
2021-05-03 11:20:00,218.23,218.5,217.93,218.48,20147.0,218.23,218.5,217.93,218.48,20147.0
2021-05-03 11:30:00,218.43,219.0,218.28,218.77,28530.0,218.43,219.0,218.28,218.77,28530.0
2021-05-03 11:40:00,218.78,219.45,218.78,219.38,15476.0,218.78,219.45,218.78,219.38,15476.0
2021-05-03 11:50:00,219.37,219.66,219.07,219.4,19208.0,219.37,219.66,219.07,219.4,19208.0
2021-05-03 12:00:00,219.36,219.46,219.07,219.32,10329.0,219.36,219.46,219.07,219.32,10329.0
2021-05-03 12:10:00,219.37,219.41,219.15,219.34,7886.0,219.37,219.41,219.15,219.34,7886.0
2021-05-03 12:20:00,219.3,219.69,218.67,218.67,20060.0,219.3,219.69,218.67,218.67,20060.0
2021-05-03 12:30:00,218.63,218.83,218.58,218.79,16290.0,218.63,218.83,218.58,218.79,16290.0
2021-05-03 12:40:00,218.81,218.81,218.41,218.42,5819.0,218.81,218.81,218.41,218.42,5819.0
2021-05-03 12:50:00,218.49,219.09,218.37,219.08,9508.0,218.49,219.09,218.37,219.08,9508.0
2021-05-03 13:00:00,219.08,219.13,218.81,218.81,8840.0,219.08,219.13,218.81,218.81,8840.0
2021-05-03 13:10:00,218.82,218.86,218.56,218.56,12835.0,218.82,218.86,218.56,218.56,12835.0
2021-05-03 13:20:00,218.6,218.67,218.23,218.27,9583.0,218.6,218.67,218.23,218.27,9583.0
2021-05-03 13:30:00,218.21,218.29,218.14,218.16,9624.0,218.21,218.29,218.14,218.16,9624.0
2021-05-03 13:40:00,218.18,218.78,218.07,218.71,8178.0,218.18,218.78,218.07,218.71,8178.0
2021-05-03 13:50:00,218.65,218.75,218.41,218.74,9649.0,218.65,218.75,218.41,218.74,9649.0
2021-05-03 14:00:00,218.72,218.86,218.52,218.52,9543.0,218.72,218.86,218.52,218.52,9543.0
2021-05-03 14:10:00,218.54,218.7,218.35,218.59,6204.0,218.54,218.7,218.35,218.59,6204.0
2021-05-03 14:20:00,218.56,218.56,218.04,218.21,6811.0,218.56,218.56,218.04,218.21,6811.0
2021-05-03 14:30:00,218.26,218.32,217.64,217.64,10234.0,218.26,218.32,217.64,217.64,10234.0
2021-05-03 14:40:00,217.61,218.06,217.61,217.95,8824.0,217.61,218.06,217.61,217.95,8824.0
2021-05-03 14:50:00,217.95,218.3,217.95,218.27,8171.0,217.95,218.3,217.95,218.27,8171.0
2021-05-03 15:00:00,218.3,218.36,217.89,218.02,11733.0,218.3,218.36,217.89,218.02,11733.0
2021-05-03 15:10:00,218.03,218.46,217.9,218.31,9182.0,218.03,218.46,217.9,218.31,9182.0
2021-05-03 15:20:00,218.23,218.88,218.23,218.81,17699.0,218.23,218.88,218.23,218.81,17699.0
2021-05-03 15:30:00,218.76,218.76,218.3,218.45,15952.0,218.76,218.76,218.3,218.45,15952.0
2021-05-03 15:40:00,218.41,218.41,217.91,218.03,21816.0,218.41,218.41,217.91,218.03,21816.0
2021-05-03 15:50:00,218.01,218.39,217.9,217.94,97460.0,218.01,218.39,217.9,217.94,97460.0
2021-05-04 09:30:00,217.54,217.54,215.28,215.88,38932.0,217.54,217.54,215.28,215.88,38932.0
2021-05-04 09:40:00,215.72,216.43,215.3,216.4,55669.0,215.72,216.43,215.3,216.4,55669.0
2021-05-04 09:50:00,215.93,216.93,215.9,216.8,29074.0,215.93,216.93,215.9,216.8,29074.0
2021-05-04 10:00:00,216.89,217.15,216.34,216.89,17242.0,216.89,217.15,216.34,216.89,17242.0
2021-05-04 10:10:00,216.8,217.34,216.46,216.64,22250.0,216.8,217.34,216.46,216.64,22250.0
2021-05-04 10:20:00,216.65,216.66,215.15,215.78,16507.0,216.65,216.66,215.15,215.78,16507.0
2021-05-04 10:30:00,215.65,215.75,214.85,215.21,24701.0,215.65,215.75,214.85,215.21,24701.0
2021-05-04 10:40:00,215.17,215.33,213.81,213.83,111885.0,215.17,215.33,213.81,213.83,111885.0
2021-05-04 10:50:00,213.83,214.5,213.64,213.74,8695.0,213.83,214.5,213.64,213.74,8695.0
2021-05-04 11:00:00,213.76,214.5,213.52,214.26,11682.0,213.76,214.5,213.52,214.26,11682.0
2021-05-04 11:10:00,214.25,214.25,213.17,213.41,12633.0,214.25,214.25,213.17,213.41,12633.0
2021-05-04 11:20:00,213.44,213.55,212.8,213.24,28954.0,213.44,213.55,212.8,213.24,28954.0
2021-05-04 11:30:00,213.31,213.44,212.74,213.01,11179.0,213.31,213.44,212.74,213.01,11179.0
2021-05-04 11:40:00,212.77,212.99,212.26,212.35,14171.0,212.77,212.99,212.26,212.35,14171.0
2021-05-04 11:50:00,212.48,212.77,212.01,212.65,31264.0,212.48,212.77,212.01,212.65,31264.0
2021-05-04 12:00:00,212.69,213.53,212.54,213.03,29446.0,212.69,213.53,212.54,213.03,29446.0
2021-05-04 12:10:00,213.09,213.15,212.37,212.64,12996.0,213.09,213.15,212.37,212.64,12996.0
2021-05-04 12:20:00,212.57,212.57,212.1,212.17,12525.0,212.57,212.57,212.1,212.17,12525.0
2021-05-04 12:30:00,212.1,212.44,211.76,212.17,32616.0,212.1,212.44,211.76,212.17,32616.0
2021-05-04 12:40:00,212.44,212.64,212.12,212.6,14458.0,212.44,212.64,212.12,212.6,14458.0
2021-05-04 12:50:00,212.64,213.22,212.61,213.0,14151.0,212.64,213.22,212.61,213.0,14151.0
2021-05-04 13:00:00,212.99,213.47,212.88,213.17,32502.0,212.99,213.47,212.88,213.17,32502.0
2021-05-04 13:10:00,213.12,213.52,213.12,213.16,9591.0,213.12,213.52,213.12,213.16,9591.0
2021-05-04 13:20:00,213.13,213.69,213.1,213.53,11487.0,213.13,213.69,213.1,213.53,11487.0
2021-05-04 13:30:00,213.61,213.61,213.21,213.29,14769.0,213.61,213.61,213.21,213.29,14769.0
2021-05-04 13:40:00,213.29,213.32,212.84,212.96,10543.0,213.29,213.32,212.84,212.96,10543.0
2021-05-04 13:50:00,212.96,213.18,212.58,212.58,17138.0,212.96,213.18,212.58,212.58,17138.0
2021-05-04 14:00:00,212.63,212.96,212.5,212.94,11793.0,212.63,212.96,212.5,212.94,11793.0
2021-05-04 14:10:00,212.95,213.04,212.72,212.78,10625.0,212.95,213.04,212.72,212.78,10625.0
2021-05-04 14:20:00,212.78,212.9,212.35,212.44,14652.0,212.78,212.9,212.35,212.44,14652.0
2021-05-04 14:30:00,212.43,212.67,212.35,212.57,12890.0,212.43,212.67,212.35,212.57,12890.0
2021-05-04 14:40:00,212.66,212.88,212.58,212.8,10165.0,212.66,212.88,212.58,212.8,10165.0
2021-05-04 14:50:00,212.79,212.91,212.62,212.64,14048.0,212.79,212.91,212.62,212.64,14048.0
2021-05-04 15:00:00,212.61,213.4,212.46,213.4,26199.0,212.61,213.4,212.46,213.4,26199.0
2021-05-04 15:10:00,213.45,214.13,213.38,214.06,30496.0,213.45,214.13,213.38,214.06,30496.0
2021-05-04 15:20:00,214.07,214.24,213.66,214.24,29737.0,214.07,214.24,213.66,214.24,29737.0
2021-05-04 15:30:00,214.18,214.33,213.78,214.16,53317.0,214.18,214.33,213.78,214.16,53317.0
2021-05-04 15:40:00,214.15,214.25,213.3,213.8,56745.0,214.15,214.25,213.3,213.8,56745.0
2021-05-04 15:50:00,214.0,214.97,213.99,214.87,105052.0,214.0,214.97,213.99,214.87,105052.0
2021-05-05 09:30:00,214.7,215.84,214.21,214.37,23245.0,214.7,215.84,214.21,214.37,23245.0
2021-05-05 09:40:00,214.45,214.65,213.47,213.5,14034.0,214.45,214.65,213.47,213.5,14034.0
2021-05-05 09:50:00,213.35,213.8,213.24,213.63,9147.0,213.35,213.8,213.24,213.63,9147.0
2021-05-05 10:00:00,213.51,214.51,213.29,214.49,12946.0,213.51,214.51,213.29,214.49,12946.0
2021-05-05 10:10:00,214.21,214.91,214.21,214.91,26980.0,214.21,214.91,214.21,214.91,26980.0
2021-05-05 10:20:00,214.86,214.92,214.2,214.84,6560.0,214.86,214.92,214.2,214.84,6560.0
2021-05-05 10:30:00,214.76,214.9,214.07,214.24,5246.0,214.76,214.9,214.07,214.24,5246.0
2021-05-05 10:40:00,214.23,214.74,214.23,214.44,4711.0,214.23,214.74,214.23,214.44,4711.0
2021-05-05 10:50:00,214.46,215.15,214.45,215.15,14131.0,214.46,215.15,214.45,215.15,14131.0
2021-05-05 11:00:00,215.1,215.14,213.98,213.99,27086.0,215.1,215.14,213.98,213.99,27086.0
2021-05-05 11:10:00,213.99,214.17,213.81,213.96,6472.0,213.99,214.17,213.81,213.96,6472.0
2021-05-05 11:20:00,213.91,214.04,213.48,213.83,13923.0,213.91,214.04,213.48,213.83,13923.0
2021-05-05 11:30:00,213.75,213.92,213.62,213.76,9528.0,213.75,213.92,213.62,213.76,9528.0
2021-05-05 11:40:00,213.75,214.09,213.69,214.07,12866.0,213.75,214.09,213.69,214.07,12866.0
2021-05-05 11:50:00,214.04,214.24,214.02,214.12,10062.0,214.04,214.24,214.02,214.12,10062.0
2021-05-05 12:00:00,214.06,214.2,213.96,214.14,6696.0,214.06,214.2,213.96,214.14,6696.0
2021-05-05 12:10:00,214.14,214.28,213.98,214.16,11642.0,214.14,214.28,213.98,214.16,11642.0
2021-05-05 12:20:00,214.21,214.41,214.13,214.35,7845.0,214.21,214.41,214.13,214.35,7845.0
2021-05-05 12:30:00,214.18,214.26,213.87,213.87,9087.0,214.18,214.26,213.87,213.87,9087.0
2021-05-05 12:40:00,213.87,214.18,213.76,214.18,20726.0,213.87,214.18,213.76,214.18,20726.0
2021-05-05 12:50:00,214.23,214.46,214.17,214.4,26780.0,214.23,214.46,214.17,214.4,26780.0
2021-05-05 13:00:00,214.42,214.61,214.1,214.31,10728.0,214.42,214.61,214.1,214.31,10728.0
2021-05-05 13:10:00,214.33,214.58,214.25,214.58,4747.0,214.33,214.58,214.25,214.58,4747.0
2021-05-05 13:20:00,214.59,214.88,214.46,214.88,10565.0,214.59,214.88,214.46,214.88,10565.0
2021-05-05 13:30:00,215.0,215.38,215.0,215.2,9617.0,215.0,215.38,215.0,215.2,9617.0
2021-05-05 13:40:00,215.2,215.37,215.2,215.37,1950.0,215.2,215.37,215.2,215.37,1950.0
2021-05-05 13:50:00,215.42,215.54,215.28,215.34,4940.0,215.42,215.54,215.28,215.34,4940.0
2021-05-05 14:00:00,215.36,215.38,214.79,214.79,6617.0,215.36,215.38,214.79,214.79,6617.0
2021-05-05 14:10:00,214.85,214.92,214.59,214.79,6974.0,214.85,214.92,214.59,214.79,6974.0
2021-05-05 14:20:00,214.81,215.09,214.66,214.86,5758.0,214.81,215.09,214.66,214.86,5758.0
2021-05-05 14:30:00,214.84,214.86,214.58,214.86,7704.0,214.84,214.86,214.58,214.86,7704.0
2021-05-05 14:40:00,214.82,215.07,214.82,215.02,6642.0,214.82,215.07,214.82,215.02,6642.0
2021-05-05 14:50:00,214.96,215.32,214.79,214.79,34795.0,214.96,215.32,214.79,214.79,34795.0
2021-05-05 15:00:00,214.71,214.72,214.1,214.33,7426.0,214.71,214.72,214.1,214.33,7426.0
2021-05-05 15:10:00,214.34,214.44,213.71,213.93,11292.0,214.34,214.44,213.71,213.93,11292.0
2021-05-05 15:20:00,214.03,214.13,213.61,213.78,11200.0,214.03,214.13,213.61,213.78,11200.0
2021-05-05 15:30:00,213.74,214.18,213.69,214.07,12051.0,213.74,214.18,213.69,214.07,12051.0
2021-05-05 15:40:00,214.03,214.27,213.87,213.97,24186.0,214.03,214.27,213.87,213.97,24186.0
2021-05-05 15:50:00,213.98,214.11,213.52,213.73,63481.0,213.98,214.11,213.52,213.73,63481.0
2021-05-06 09:30:00,212.25,213.58,211.63,212.14,27918.0,212.25,213.58,211.63,212.14,27918.0
2021-05-06 09:40:00,212.1,212.65,211.79,211.98,35137.0,212.1,212.65,211.79,211.98,35137.0
2021-05-06 09:50:00,212.15,213.22,212.06,212.94,15941.0,212.15,213.22,212.06,212.94,15941.0
2021-05-06 10:00:00,212.92,213.48,212.62,213.18,24896.0,212.92,213.48,212.62,213.18,24896.0
2021-05-06 10:10:00,213.07,213.43,212.36,212.4,13495.0,213.07,213.43,212.36,212.4,13495.0
2021-05-06 10:20:00,212.39,212.5,211.94,212.0,12790.0,212.39,212.5,211.94,212.0,12790.0
2021-05-06 10:30:00,211.94,212.0,211.3,211.71,11059.0,211.94,212.0,211.3,211.71,11059.0
2021-05-06 10:40:00,211.7,211.89,211.2,211.3,13723.0,211.7,211.89,211.2,211.3,13723.0
2021-05-06 10:50:00,211.28,211.9,211.22,211.84,7728.0,211.28,211.9,211.22,211.84,7728.0
2021-05-06 11:00:00,211.85,212.22,211.7,211.78,17309.0,211.85,212.22,211.7,211.78,17309.0
2021-05-06 11:10:00,211.77,212.07,211.46,212.07,9884.0,211.77,212.07,211.46,212.07,9884.0
2021-05-06 11:20:00,212.05,213.32,211.98,213.1,11994.0,212.05,213.32,211.98,213.1,11994.0
2021-05-06 11:30:00,213.25,213.49,212.97,213.36,12410.0,213.25,213.49,212.97,213.36,12410.0
2021-05-06 11:40:00,213.42,213.42,212.92,213.03,10506.0,213.42,213.42,212.92,213.03,10506.0
2021-05-06 11:50:00,213.15,213.29,212.33,212.45,6397.0,213.15,213.29,212.33,212.45,6397.0
2021-05-06 12:00:00,212.42,212.53,212.08,212.12,5172.0,212.42,212.53,212.08,212.12,5172.0
2021-05-06 12:10:00,212.12,212.34,211.9,212.21,9004.0,212.12,212.34,211.9,212.21,9004.0
2021-05-06 12:20:00,212.21,212.86,212.21,212.52,6119.0,212.21,212.86,212.21,212.52,6119.0
2021-05-06 12:30:00,212.59,212.79,212.51,212.73,4919.0,212.59,212.79,212.51,212.73,4919.0
2021-05-06 12:40:00,212.75,212.89,212.62,212.86,2597.0,212.75,212.89,212.62,212.86,2597.0
2021-05-06 12:50:00,212.92,212.92,212.33,212.33,7350.0,212.92,212.92,212.33,212.33,7350.0
2021-05-06 13:00:00,212.33,212.61,211.86,211.86,11058.0,212.33,212.61,211.86,211.86,11058.0
2021-05-06 13:10:00,211.84,211.87,211.39,211.4,14661.0,211.84,211.87,211.39,211.4,14661.0
2021-05-06 13:20:00,211.42,211.68,211.41,211.61,10163.0,211.42,211.68,211.41,211.61,10163.0
2021-05-06 13:30:00,211.64,212.25,211.64,212.23,4873.0,211.64,212.25,211.64,212.23,4873.0
2021-05-06 13:40:00,212.23,212.28,211.77,211.84,4892.0,212.23,212.28,211.77,211.84,4892.0
2021-05-06 13:50:00,211.83,211.84,211.06,211.29,33051.0,211.83,211.84,211.06,211.29,33051.0
2021-05-06 14:00:00,211.28,211.68,211.22,211.61,10912.0,211.28,211.68,211.22,211.61,10912.0
2021-05-06 14:10:00,211.6,211.83,211.28,211.68,12962.0,211.6,211.83,211.28,211.68,12962.0
2021-05-06 14:20:00,211.68,211.82,211.44,211.45,8547.0,211.68,211.82,211.44,211.45,8547.0
2021-05-06 14:30:00,211.44,211.53,211.27,211.5,10273.0,211.44,211.53,211.27,211.5,10273.0
2021-05-06 14:40:00,211.65,212.01,211.61,212.01,16053.0,211.65,212.01,211.61,212.01,16053.0
2021-05-06 14:50:00,212.05,212.27,211.94,212.23,17263.0,212.05,212.27,211.94,212.23,17263.0
2021-05-06 15:00:00,212.25,212.47,212.19,212.37,15586.0,212.25,212.47,212.19,212.37,15586.0
2021-05-06 15:10:00,212.4,212.87,212.4,212.61,15545.0,212.4,212.87,212.4,212.61,15545.0
2021-05-06 15:20:00,212.5,212.56,212.28,212.36,16513.0,212.5,212.56,212.28,212.36,16513.0
2021-05-06 15:30:00,212.45,212.73,212.44,212.63,19776.0,212.45,212.73,212.44,212.63,19776.0
2021-05-06 15:40:00,212.65,212.96,212.65,212.93,19387.0,212.65,212.96,212.65,212.93,19387.0
2021-05-06 15:50:00,212.94,213.23,212.81,213.11,100471.0,212.94,213.23,212.81,213.11,100471.0
2021-05-07 09:30:00,214.36,216.71,213.81,216.31,38635.0,214.36,216.71,213.81,216.31,38635.0
2021-05-07 09:40:00,216.67,216.67,215.59,216.0,22201.0,216.67,216.67,215.59,216.0,22201.0
2021-05-07 09:50:00,216.3,216.77,215.96,216.0,13704.0,216.3,216.77,215.96,216.0,13704.0
2021-05-07 10:00:00,216.06,216.5,215.59,216.34,15587.0,216.06,216.5,215.59,216.34,15587.0
2021-05-07 10:10:00,216.5,216.64,216.18,216.45,31409.0,216.5,216.64,216.18,216.45,31409.0
2021-05-07 10:20:00,216.33,216.75,215.97,216.05,15840.0,216.33,216.75,215.97,216.05,15840.0
2021-05-07 10:30:00,216.06,216.26,215.74,215.85,13758.0,216.06,216.26,215.74,215.85,13758.0
2021-05-07 10:40:00,215.71,215.71,214.63,214.74,8617.0,215.71,215.71,214.63,214.74,8617.0
2021-05-07 10:50:00,214.85,215.0,214.55,214.55,7551.0,214.85,215.0,214.55,214.55,7551.0
2021-05-07 11:00:00,214.54,214.73,213.92,214.2,35365.0,214.54,214.73,213.92,214.2,35365.0
2021-05-07 11:10:00,214.29,215.23,214.29,215.14,8400.0,214.29,215.23,214.29,215.14,8400.0
2021-05-07 11:20:00,215.03,215.45,214.92,215.18,8164.0,215.03,215.45,214.92,215.18,8164.0
2021-05-07 11:30:00,215.25,215.64,215.05,215.1,13486.0,215.25,215.64,215.05,215.1,13486.0
2021-05-07 11:40:00,215.02,215.03,214.51,214.51,11170.0,215.02,215.03,214.51,214.51,11170.0
2021-05-07 11:50:00,214.51,214.65,213.81,214.65,35151.0,214.51,214.65,213.81,214.65,35151.0
2021-05-07 12:00:00,214.51,214.96,214.18,214.63,13090.0,214.51,214.96,214.18,214.63,13090.0
2021-05-07 12:10:00,214.63,214.78,214.22,214.73,15452.0,214.63,214.78,214.22,214.73,15452.0
2021-05-07 12:20:00,214.67,214.71,214.3,214.46,22096.0,214.67,214.71,214.3,214.46,22096.0
2021-05-07 12:30:00,214.4,214.71,214.32,214.57,18065.0,214.4,214.71,214.32,214.57,18065.0
2021-05-07 12:40:00,214.5,214.81,214.46,214.81,9220.0,214.5,214.81,214.46,214.81,9220.0
2021-05-07 12:50:00,214.72,214.98,214.37,214.98,19866.0,214.72,214.98,214.37,214.98,19866.0
2021-05-07 13:00:00,214.97,215.0,214.47,214.55,9311.0,214.97,215.0,214.47,214.55,9311.0
2021-05-07 13:10:00,214.64,214.64,214.3,214.32,10860.0,214.64,214.64,214.3,214.32,10860.0
2021-05-07 13:20:00,214.3,214.47,214.15,214.24,6678.0,214.3,214.47,214.15,214.24,6678.0
2021-05-07 13:30:00,214.29,214.64,214.24,214.4,12675.0,214.29,214.64,214.24,214.4,12675.0
2021-05-07 13:40:00,214.35,214.76,214.14,214.57,21806.0,214.35,214.76,214.14,214.57,21806.0
2021-05-07 13:50:00,214.59,214.71,214.36,214.71,5893.0,214.59,214.71,214.36,214.71,5893.0
2021-05-07 14:00:00,214.61,214.66,214.33,214.42,5756.0,214.61,214.66,214.33,214.42,5756.0
2021-05-07 14:10:00,214.46,214.51,214.0,214.51,9412.0,214.46,214.51,214.0,214.51,9412.0
2021-05-07 14:20:00,214.52,214.65,214.32,214.33,5569.0,214.52,214.65,214.32,214.33,5569.0
2021-05-07 14:30:00,214.48,214.52,214.35,214.48,4363.0,214.48,214.52,214.35,214.48,4363.0
2021-05-07 14:40:00,214.6,214.91,214.42,214.91,5323.0,214.6,214.91,214.42,214.91,5323.0
2021-05-07 14:50:00,214.78,215.02,214.76,214.89,6565.0,214.78,215.02,214.76,214.89,6565.0
2021-05-07 15:00:00,214.93,215.28,214.93,215.08,13675.0,214.93,215.28,214.93,215.08,13675.0
2021-05-07 15:10:00,215.29,215.49,215.19,215.23,7904.0,215.29,215.49,215.19,215.23,7904.0
2021-05-07 15:20:00,215.24,215.52,215.01,215.52,22299.0,215.24,215.52,215.01,215.52,22299.0
2021-05-07 15:30:00,215.5,215.5,215.07,215.1,14365.0,215.5,215.5,215.07,215.1,14365.0
2021-05-07 15:40:00,215.16,215.63,214.95,215.63,18243.0,215.16,215.63,214.95,215.63,18243.0
2021-05-07 15:50:00,215.46,215.63,214.88,215.05,60243.0,215.46,215.63,214.88,215.05,60243.0
2021-05-10 09:30:00,215.77,215.77,214.27,214.51,24292.0,215.77,215.77,214.27,214.51,24292.0
2021-05-10 09:40:00,214.32,215.92,214.32,215.75,12570.0,214.32,215.92,214.32,215.75,12570.0
2021-05-10 09:50:00,215.9,216.28,215.62,215.65,6305.0,215.9,216.28,215.62,215.65,6305.0
2021-05-10 10:00:00,215.85,215.85,215.14,215.24,9415.0,215.85,215.85,215.14,215.24,9415.0
2021-05-10 10:10:00,215.36,215.72,215.15,215.22,13027.0,215.36,215.72,215.15,215.22,13027.0
2021-05-10 10:20:00,215.19,215.22,214.3,214.49,15788.0,215.19,215.22,214.3,214.49,15788.0
2021-05-10 10:30:00,214.48,214.74,214.39,214.48,6117.0,214.48,214.74,214.39,214.48,6117.0
2021-05-10 10:40:00,214.53,214.98,214.22,214.23,14822.0,214.53,214.98,214.22,214.23,14822.0
2021-05-10 10:50:00,214.19,214.55,213.8,214.55,11091.0,214.19,214.55,213.8,214.55,11091.0
2021-05-10 11:00:00,214.42,214.46,213.93,214.14,7410.0,214.42,214.46,213.93,214.14,7410.0
2021-05-10 11:10:00,214.35,214.73,214.29,214.47,6466.0,214.35,214.73,214.29,214.47,6466.0
2021-05-10 11:20:00,214.55,215.13,214.27,215.08,15439.0,214.55,215.13,214.27,215.08,15439.0
2021-05-10 11:30:00,215.06,215.07,214.27,214.34,7958.0,215.06,215.07,214.27,214.34,7958.0
2021-05-10 11:40:00,214.27,215.1,214.1,215.1,17007.0,214.27,215.1,214.1,215.1,17007.0
2021-05-10 11:50:00,215.12,215.38,214.91,215.06,7656.0,215.12,215.38,214.91,215.06,7656.0
2021-05-10 12:00:00,215.08,215.08,214.88,214.98,4304.0,215.08,215.08,214.88,214.98,4304.0
2021-05-10 12:10:00,214.97,215.2,214.84,215.03,7193.0,214.97,215.2,214.84,215.03,7193.0
2021-05-10 12:20:00,214.97,215.07,214.82,214.88,11829.0,214.97,215.07,214.82,214.88,11829.0
2021-05-10 12:30:00,214.79,215.06,214.79,214.92,6685.0,214.79,215.06,214.79,214.92,6685.0
2021-05-10 12:40:00,214.97,215.05,214.88,214.91,15465.0,214.97,215.05,214.88,214.91,15465.0
2021-05-10 12:50:00,214.89,215.04,214.81,214.81,17235.0,214.89,215.04,214.81,214.81,17235.0
2021-05-10 13:00:00,214.78,214.89,214.63,214.71,13140.0,214.78,214.89,214.63,214.71,13140.0
2021-05-10 13:10:00,214.82,215.05,214.67,214.98,6708.0,214.82,215.05,214.67,214.98,6708.0
2021-05-10 13:20:00,215.0,215.03,214.78,214.84,12106.0,215.0,215.03,214.78,214.84,12106.0
2021-05-10 13:30:00,214.75,214.91,214.63,214.79,7923.0,214.75,214.91,214.63,214.79,7923.0
2021-05-10 13:40:00,214.81,215.04,214.81,214.95,7600.0,214.81,215.04,214.81,214.95,7600.0
2021-05-10 13:50:00,214.91,215.01,214.77,214.8,7924.0,214.91,215.01,214.77,214.8,7924.0
2021-05-10 14:00:00,214.73,214.73,213.85,214.06,14203.0,214.73,214.73,213.85,214.06,14203.0
2021-05-10 14:10:00,214.12,214.12,213.29,213.29,16198.0,214.12,214.12,213.29,213.29,16198.0
2021-05-10 14:20:00,213.39,213.44,213.03,213.03,8166.0,213.39,213.44,213.03,213.03,8166.0
2021-05-10 14:30:00,213.02,213.38,212.84,213.33,9240.0,213.02,213.38,212.84,213.33,9240.0
2021-05-10 14:40:00,213.27,213.65,213.0,213.65,13158.0,213.27,213.65,213.0,213.65,13158.0
2021-05-10 14:50:00,213.58,213.8,213.26,213.8,12539.0,213.58,213.8,213.26,213.8,12539.0
2021-05-10 15:00:00,213.8,213.91,213.71,213.86,12800.0,213.8,213.91,213.71,213.86,12800.0
2021-05-10 15:10:00,213.89,214.03,213.83,213.83,27457.0,213.89,214.03,213.83,213.83,27457.0
2021-05-10 15:20:00,213.82,214.02,213.56,214.0,41827.0,213.82,214.02,213.56,214.0,41827.0
2021-05-10 15:30:00,213.94,213.94,213.3,213.3,20950.0,213.94,213.94,213.3,213.3,20950.0
2021-05-10 15:40:00,213.42,213.7,213.29,213.46,30431.0,213.42,213.7,213.29,213.46,30431.0
2021-05-10 15:50:00,213.4,213.4,212.75,212.89,127365.0,213.4,213.4,212.75,212.89,127365.0
2021-05-11 09:30:00,211.8,212.68,211.5,212.51,60321.0,211.8,212.68,211.5,212.51,60321.0
2021-05-11 09:40:00,212.54,212.78,211.83,212.25,68782.0,212.54,212.78,211.83,212.25,68782.0
2021-05-11 09:50:00,212.15,212.53,211.39,212.51,49477.0,212.15,212.53,211.39,212.51,49477.0
2021-05-11 10:00:00,212.38,213.75,212.01,213.75,32829.0,212.38,213.75,212.01,213.75,32829.0
2021-05-11 10:10:00,213.75,213.9,212.95,213.48,37816.0,213.75,213.9,212.95,213.48,37816.0
2021-05-11 10:20:00,213.57,214.0,212.5,212.75,30817.0,213.57,214.0,212.5,212.75,30817.0
2021-05-11 10:30:00,212.9,213.17,212.45,212.6,47411.0,212.9,213.17,212.45,212.6,47411.0
2021-05-11 10:40:00,212.57,213.32,212.5,213.29,24308.0,212.57,213.32,212.5,213.29,24308.0
2021-05-11 10:50:00,213.45,213.45,212.61,212.62,17693.0,213.45,213.45,212.61,212.62,17693.0
2021-05-11 11:00:00,212.62,213.17,212.61,213.08,26822.0,212.62,213.17,212.61,213.08,26822.0
2021-05-11 11:10:00,213.14,213.65,212.83,213.51,14775.0,213.14,213.65,212.83,213.51,14775.0
2021-05-11 11:20:00,213.64,213.97,213.37,213.78,16222.0,213.64,213.97,213.37,213.78,16222.0
2021-05-11 11:30:00,213.78,214.02,213.5,213.51,31597.0,213.78,214.02,213.5,213.51,31597.0
2021-05-11 11:40:00,213.5,213.5,212.64,213.03,12369.0,213.5,213.5,212.64,213.03,12369.0
2021-05-11 11:50:00,213.04,213.37,212.83,213.07,10405.0,213.04,213.37,212.83,213.07,10405.0
2021-05-11 12:00:00,212.93,213.46,212.92,213.01,5124.0,212.93,213.46,212.92,213.01,5124.0
2021-05-11 12:10:00,212.93,213.12,212.6,212.67,8237.0,212.93,213.12,212.6,212.67,8237.0
2021-05-11 12:20:00,212.77,212.77,212.4,212.47,9196.0,212.77,212.77,212.4,212.47,9196.0
2021-05-11 12:30:00,212.51,212.83,212.31,212.83,8620.0,212.51,212.83,212.31,212.83,8620.0
2021-05-11 12:40:00,212.75,212.83,212.4,212.51,9064.0,212.75,212.83,212.4,212.51,9064.0
2021-05-11 12:50:00,212.54,212.95,212.27,212.95,8819.0,212.54,212.95,212.27,212.95,8819.0
2021-05-11 13:00:00,212.97,213.42,212.88,213.36,10753.0,212.97,213.42,212.88,213.36,10753.0
2021-05-11 13:10:00,213.37,213.54,213.12,213.47,5802.0,213.37,213.54,213.12,213.47,5802.0
2021-05-11 13:20:00,213.35,213.55,213.25,213.49,7638.0,213.35,213.55,213.25,213.49,7638.0
2021-05-11 13:30:00,213.49,213.83,213.41,213.83,9415.0,213.49,213.83,213.41,213.83,9415.0
2021-05-11 13:40:00,213.77,213.81,213.49,213.57,8637.0,213.77,213.81,213.49,213.57,8637.0
2021-05-11 13:50:00,213.54,213.66,213.18,213.66,10052.0,213.54,213.66,213.18,213.66,10052.0
2021-05-11 14:00:00,213.66,213.78,213.07,213.09,8104.0,213.66,213.78,213.07,213.09,8104.0
2021-05-11 14:10:00,213.02,213.39,212.85,213.32,21845.0,213.02,213.39,212.85,213.32,21845.0
2021-05-11 14:20:00,213.37,213.95,213.26,213.9,15474.0,213.37,213.95,213.26,213.9,15474.0
2021-05-11 14:30:00,213.86,213.86,212.99,213.19,10370.0,213.86,213.86,212.99,213.19,10370.0
2021-05-11 14:40:00,213.15,213.23,212.96,213.03,10751.0,213.15,213.23,212.96,213.03,10751.0
2021-05-11 14:50:00,213.23,213.24,212.83,212.91,9309.0,213.23,213.24,212.83,212.91,9309.0
2021-05-11 15:00:00,212.81,213.38,212.81,213.14,9738.0,212.81,213.38,212.81,213.14,9738.0
2021-05-11 15:10:00,213.09,213.66,213.07,213.66,15375.0,213.09,213.66,213.07,213.66,15375.0
2021-05-11 15:20:00,213.79,213.88,213.54,213.54,23135.0,213.79,213.88,213.54,213.54,23135.0
2021-05-11 15:30:00,213.54,213.54,212.56,212.7,18230.0,213.54,213.54,212.56,212.7,18230.0
2021-05-11 15:40:00,212.75,212.92,212.61,212.87,20765.0,212.75,212.92,212.61,212.87,20765.0
2021-05-11 15:50:00,212.9,213.08,212.61,213.0,51700.0,212.9,213.08,212.61,213.0,51700.0
2021-05-12 09:30:00,212.06,213.62,211.74,213.58,33787.0,212.06,213.62,211.74,213.58,33787.0
2021-05-12 09:40:00,213.27,214.72,213.1,214.72,20495.0,213.27,214.72,213.1,214.72,20495.0
2021-05-12 09:50:00,214.72,214.9,213.19,213.4,11142.0,214.72,214.9,213.19,213.4,11142.0
2021-05-12 10:00:00,213.29,213.52,212.25,213.24,19069.0,213.29,213.52,212.25,213.24,19069.0
2021-05-12 10:10:00,213.33,213.52,212.9,213.43,12335.0,213.33,213.52,212.9,213.43,12335.0
2021-05-12 10:20:00,213.38,214.18,213.31,213.67,11001.0,213.38,214.18,213.31,213.67,11001.0
2021-05-12 10:30:00,213.41,213.49,212.79,213.32,20366.0,213.41,213.49,212.79,213.32,20366.0
2021-05-12 10:40:00,213.32,213.58,212.8,212.94,16407.0,213.32,213.58,212.8,212.94,16407.0
2021-05-12 10:50:00,212.95,213.57,212.95,213.57,11949.0,212.95,213.57,212.95,213.57,11949.0
2021-05-12 11:00:00,213.48,214.3,213.47,214.29,8023.0,213.48,214.3,213.47,214.29,8023.0
2021-05-12 11:10:00,214.4,214.85,214.32,214.85,6089.0,214.4,214.85,214.32,214.85,6089.0
2021-05-12 11:20:00,214.84,214.84,213.89,214.03,7775.0,214.84,214.84,213.89,214.03,7775.0
2021-05-12 11:30:00,214.03,214.41,213.85,213.96,12317.0,214.03,214.41,213.85,213.96,12317.0
2021-05-12 11:40:00,214.49,214.71,214.21,214.28,7644.0,214.49,214.71,214.21,214.28,7644.0
2021-05-12 11:50:00,214.12,214.27,213.89,214.27,5770.0,214.12,214.27,213.89,214.27,5770.0
2021-05-12 12:00:00,214.28,214.88,214.28,214.33,10524.0,214.28,214.88,214.28,214.33,10524.0
2021-05-12 12:10:00,214.26,214.26,213.53,213.82,6688.0,214.26,214.26,213.53,213.82,6688.0
2021-05-12 12:20:00,213.97,214.53,213.97,214.43,6861.0,213.97,214.53,213.97,214.43,6861.0
2021-05-12 12:30:00,214.36,214.36,213.99,214.26,8381.0,214.36,214.36,213.99,214.26,8381.0
2021-05-12 12:40:00,214.36,214.83,214.2,214.77,7750.0,214.36,214.83,214.2,214.77,7750.0
2021-05-12 12:50:00,214.75,215.03,214.74,214.88,5302.0,214.75,215.03,214.74,214.88,5302.0
2021-05-12 13:00:00,214.89,215.67,214.78,214.78,19458.0,214.89,215.67,214.78,214.78,19458.0
2021-05-12 13:10:00,214.79,215.03,214.66,214.8,9042.0,214.79,215.03,214.66,214.8,9042.0
2021-05-12 13:20:00,214.76,214.76,214.41,214.44,7961.0,214.76,214.76,214.41,214.44,7961.0
2021-05-12 13:30:00,214.44,214.71,214.24,214.63,9472.0,214.44,214.71,214.24,214.63,9472.0
2021-05-12 13:40:00,214.61,214.9,214.39,214.63,9118.0,214.61,214.9,214.39,214.63,9118.0
2021-05-12 13:50:00,214.52,214.81,214.23,214.33,8901.0,214.52,214.81,214.23,214.33,8901.0
2021-05-12 14:00:00,214.34,214.46,214.13,214.13,8565.0,214.34,214.46,214.13,214.13,8565.0
2021-05-12 14:10:00,214.09,214.13,213.8,214.01,8588.0,214.09,214.13,213.8,214.01,8588.0
2021-05-12 14:20:00,214.09,214.27,213.97,214.15,7181.0,214.09,214.27,213.97,214.15,7181.0
2021-05-12 14:30:00,214.19,214.8,214.05,214.66,11304.0,214.19,214.8,214.05,214.66,11304.0
2021-05-12 14:40:00,214.62,215.29,214.56,214.91,14550.0,214.62,215.29,214.56,214.91,14550.0
2021-05-12 14:50:00,214.96,215.04,214.55,214.63,7838.0,214.96,215.04,214.55,214.63,7838.0
2021-05-12 15:00:00,214.62,214.62,214.04,214.23,11288.0,214.62,214.62,214.04,214.23,11288.0
2021-05-12 15:10:00,214.22,214.22,213.42,213.56,23803.0,214.22,214.22,213.42,213.56,23803.0
2021-05-12 15:20:00,213.58,214.01,213.52,213.68,14307.0,213.58,214.01,213.52,213.68,14307.0
2021-05-12 15:30:00,213.69,213.78,213.06,213.09,15509.0,213.69,213.78,213.06,213.09,15509.0
2021-05-12 15:40:00,213.12,213.51,213.03,213.16,16735.0,213.12,213.51,213.03,213.16,16735.0
2021-05-12 15:50:00,213.11,213.11,211.91,212.69,113646.0,213.11,213.11,211.91,212.69,113646.0
2021-05-13 09:30:00,212.69,213.88,212.69,212.94,26984.0,212.69,213.88,212.69,212.94,26984.0
2021-05-13 09:40:00,212.84,213.18,212.5,212.69,14874.0,212.84,213.18,212.5,212.69,14874.0
2021-05-13 09:50:00,212.76,213.14,212.65,212.96,19153.0,212.76,213.14,212.65,212.96,19153.0
2021-05-13 10:00:00,212.95,213.62,212.93,212.94,9196.0,212.95,213.62,212.93,212.94,9196.0
2021-05-13 10:10:00,212.96,213.47,212.79,213.23,7818.0,212.96,213.47,212.79,213.23,7818.0
2021-05-13 10:20:00,213.46,213.94,213.36,213.52,15269.0,213.46,213.94,213.36,213.52,15269.0
2021-05-13 10:30:00,213.68,213.79,212.92,212.92,12374.0,213.68,213.79,212.92,212.92,12374.0
2021-05-13 10:40:00,213.0,213.4,212.7,213.31,15685.0,213.0,213.4,212.7,213.31,15685.0
2021-05-13 10:50:00,213.23,213.74,213.04,213.09,16215.0,213.23,213.74,213.04,213.09,16215.0
2021-05-13 11:00:00,213.13,213.22,212.84,213.0,16171.0,213.13,213.22,212.84,213.0,16171.0
2021-05-13 11:10:00,212.94,213.23,212.7,212.97,14122.0,212.94,213.23,212.7,212.97,14122.0
2021-05-13 11:20:00,212.96,212.97,212.7,212.91,8817.0,212.96,212.97,212.7,212.91,8817.0
2021-05-13 11:30:00,213.05,213.69,213.05,213.5,10820.0,213.05,213.69,213.05,213.5,10820.0
2021-05-13 11:40:00,213.43,213.66,213.13,213.66,14890.0,213.43,213.66,213.13,213.66,14890.0
2021-05-13 11:50:00,213.54,213.69,213.25,213.39,13823.0,213.54,213.69,213.25,213.39,13823.0
2021-05-13 12:00:00,213.47,213.74,213.33,213.74,14511.0,213.47,213.74,213.33,213.74,14511.0
2021-05-13 12:10:00,213.68,214.27,213.67,213.76,18971.0,213.68,214.27,213.67,213.76,18971.0
2021-05-13 12:20:00,213.84,214.34,213.76,214.26,14256.0,213.84,214.34,213.76,214.26,14256.0
2021-05-13 12:30:00,214.28,214.69,214.06,214.19,15637.0,214.28,214.69,214.06,214.19,15637.0
2021-05-13 12:40:00,214.19,214.21,213.77,213.93,12068.0,214.19,214.21,213.77,213.93,12068.0
2021-05-13 12:50:00,214.0,214.03,213.09,213.2,14157.0,214.0,214.03,213.09,213.2,14157.0
2021-05-13 13:00:00,213.25,213.4,212.98,213.34,9160.0,213.25,213.4,212.98,213.34,9160.0
2021-05-13 13:10:00,213.28,213.52,212.48,212.48,21055.0,213.28,213.52,212.48,212.48,21055.0
2021-05-13 13:20:00,212.48,213.03,212.33,212.89,9263.0,212.48,213.03,212.33,212.89,9263.0
2021-05-13 13:30:00,213.07,213.14,212.42,212.56,17073.0,213.07,213.14,212.42,212.56,17073.0
2021-05-13 13:40:00,212.56,213.0,212.45,212.81,11736.0,212.56,213.0,212.45,212.81,11736.0
2021-05-13 13:50:00,212.75,213.0,212.75,212.8,7259.0,212.75,213.0,212.75,212.8,7259.0
2021-05-13 14:00:00,212.81,214.0,212.81,213.92,6388.0,212.81,214.0,212.81,213.92,6388.0
2021-05-13 14:10:00,214.0,214.45,213.85,214.31,11547.0,214.0,214.45,213.85,214.31,11547.0
2021-05-13 14:20:00,214.39,214.5,214.12,214.32,7550.0,214.39,214.5,214.12,214.32,7550.0
2021-05-13 14:30:00,214.24,214.59,214.05,214.47,13710.0,214.24,214.59,214.05,214.47,13710.0
2021-05-13 14:40:00,214.48,214.64,214.33,214.52,7608.0,214.48,214.64,214.33,214.52,7608.0
2021-05-13 14:50:00,214.53,214.53,213.71,213.78,7096.0,214.53,214.53,213.71,213.78,7096.0
2021-05-13 15:00:00,213.84,214.33,213.81,214.33,7460.0,213.84,214.33,213.81,214.33,7460.0
2021-05-13 15:10:00,214.28,214.65,213.95,214.35,9690.0,214.28,214.65,213.95,214.35,9690.0
2021-05-13 15:20:00,214.51,214.6,214.01,214.45,9096.0,214.51,214.6,214.01,214.45,9096.0
2021-05-13 15:30:00,214.34,214.81,214.33,214.75,14903.0,214.34,214.81,214.33,214.75,14903.0
2021-05-13 15:40:00,214.74,215.02,214.68,214.86,20054.0,214.74,215.02,214.68,214.86,20054.0
2021-05-13 15:50:00,214.7,215.0,214.22,214.22,43757.0,214.7,215.0,214.22,214.22,43757.0
2021-05-14 09:30:00,215.1,215.36,213.5,213.81,29845.0,215.1,215.36,213.5,213.81,29845.0
2021-05-14 09:40:00,213.68,214.34,213.42,213.75,10475.0,213.68,214.34,213.42,213.75,10475.0
2021-05-14 09:50:00,213.8,213.99,213.32,213.95,8413.0,213.8,213.99,213.32,213.95,8413.0
2021-05-14 10:00:00,213.77,213.96,213.29,213.49,12090.0,213.77,213.96,213.29,213.49,12090.0
2021-05-14 10:10:00,213.52,214.86,213.42,214.79,12650.0,213.52,214.86,213.42,214.79,12650.0
2021-05-14 10:20:00,214.8,214.87,214.36,214.6,13843.0,214.8,214.87,214.36,214.6,13843.0
2021-05-14 10:30:00,214.58,215.29,214.47,215.24,13615.0,214.58,215.29,214.47,215.24,13615.0
2021-05-14 10:40:00,215.27,215.27,214.63,215.19,13036.0,215.27,215.27,214.63,215.19,13036.0
2021-05-14 10:50:00,215.16,216.0,215.16,215.75,20665.0,215.16,216.0,215.16,215.75,20665.0
2021-05-14 11:00:00,215.84,216.33,215.68,216.06,10695.0,215.84,216.33,215.68,216.06,10695.0
2021-05-14 11:10:00,216.11,216.59,216.02,216.5,15450.0,216.11,216.59,216.02,216.5,15450.0
2021-05-14 11:20:00,216.5,216.74,216.32,216.66,21407.0,216.5,216.74,216.32,216.66,21407.0
2021-05-14 11:30:00,216.66,217.15,216.55,216.71,22948.0,216.66,217.15,216.55,216.71,22948.0
2021-05-14 11:40:00,216.75,216.94,216.52,216.75,11433.0,216.75,216.94,216.52,216.75,11433.0
2021-05-14 11:50:00,216.71,216.82,216.5,216.75,11119.0,216.71,216.82,216.5,216.75,11119.0
2021-05-14 12:00:00,216.81,217.0,216.69,216.82,13071.0,216.81,217.0,216.69,216.82,13071.0
2021-05-14 12:10:00,216.87,216.95,216.7,216.72,18133.0,216.87,216.95,216.7,216.72,18133.0
2021-05-14 12:20:00,216.78,216.92,216.65,216.87,8452.0,216.78,216.92,216.65,216.87,8452.0
2021-05-14 12:30:00,216.82,217.28,216.74,217.09,17027.0,216.82,217.28,216.74,217.09,17027.0
2021-05-14 12:40:00,217.13,217.29,216.98,217.07,8674.0,217.13,217.29,216.98,217.07,8674.0
2021-05-14 12:50:00,217.11,217.12,216.81,216.88,10266.0,217.11,217.12,216.81,216.88,10266.0
2021-05-14 13:00:00,216.9,217.4,216.89,217.4,16070.0,216.9,217.4,216.89,217.4,16070.0
2021-05-14 13:10:00,217.41,217.5,217.26,217.45,15513.0,217.41,217.5,217.26,217.45,15513.0
2021-05-14 13:20:00,217.41,217.45,217.31,217.45,9814.0,217.41,217.45,217.31,217.45,9814.0
2021-05-14 13:30:00,217.47,217.55,217.13,217.18,15278.0,217.47,217.55,217.13,217.18,15278.0
2021-05-14 13:40:00,217.14,217.33,217.07,217.14,15000.0,217.14,217.33,217.07,217.14,15000.0
2021-05-14 13:50:00,217.2,217.43,217.09,217.4,13907.0,217.2,217.43,217.09,217.4,13907.0
2021-05-14 14:00:00,217.43,217.5,216.89,216.92,14248.0,217.43,217.5,216.89,216.92,14248.0
2021-05-14 14:10:00,216.91,217.13,216.79,216.83,28253.0,216.91,217.13,216.79,216.83,28253.0
2021-05-14 14:20:00,216.8,217.18,216.73,217.17,15509.0,216.8,217.18,216.73,217.17,15509.0
2021-05-14 14:30:00,217.23,217.68,217.2,217.54,20082.0,217.23,217.68,217.2,217.54,20082.0
2021-05-14 14:40:00,217.53,217.82,217.51,217.76,39869.0,217.53,217.82,217.51,217.76,39869.0
2021-05-14 14:50:00,217.74,218.18,217.74,218.13,21588.0,217.74,218.18,217.74,218.13,21588.0
2021-05-14 15:00:00,218.09,218.16,217.7,217.73,48372.0,218.09,218.16,217.7,217.73,48372.0
2021-05-14 15:10:00,217.71,218.16,217.61,218.01,18202.0,217.71,218.16,217.61,218.01,18202.0
2021-05-14 15:20:00,217.99,218.01,217.67,217.72,14071.0,217.99,218.01,217.67,217.72,14071.0
2021-05-14 15:30:00,217.73,218.0,217.36,217.47,28594.0,217.73,218.0,217.36,217.47,28594.0
2021-05-14 15:40:00,217.46,217.79,217.43,217.73,28277.0,217.46,217.79,217.43,217.73,28277.0
2021-05-14 15:50:00,217.7,217.77,217.06,217.14,103294.0,217.7,217.77,217.06,217.14,103294.0
2021-05-17 09:30:00,215.62,217.09,215.0,216.05,38574.0,215.62,217.09,215.0,216.05,38574.0
2021-05-17 09:40:00,216.11,216.95,215.99,216.23,6968.0,216.11,216.95,215.99,216.23,6968.0
2021-05-17 09:50:00,216.02,216.24,215.42,216.09,15855.0,216.02,216.24,215.42,216.09,15855.0
2021-05-17 10:00:00,216.22,216.22,214.8,214.86,21187.0,216.22,216.22,214.8,214.86,21187.0
2021-05-17 10:10:00,214.84,215.98,214.83,215.95,16959.0,214.84,215.98,214.83,215.95,16959.0
2021-05-17 10:20:00,215.85,216.41,215.79,215.98,6258.0,215.85,216.41,215.79,215.98,6258.0
2021-05-17 10:30:00,216.15,216.37,215.62,215.86,9300.0,216.15,216.37,215.62,215.86,9300.0
2021-05-17 10:40:00,215.94,216.36,215.4,216.2,8299.0,215.94,216.36,215.4,216.2,8299.0
2021-05-17 10:50:00,216.48,216.63,216.1,216.4,4286.0,216.48,216.63,216.1,216.4,4286.0
2021-05-17 11:00:00,216.42,216.64,215.93,216.31,4580.0,216.42,216.64,215.93,216.31,4580.0
2021-05-17 11:10:00,216.24,216.24,215.76,215.95,5721.0,216.24,216.24,215.76,215.95,5721.0
2021-05-17 11:20:00,215.95,216.6,215.95,216.47,3897.0,215.95,216.6,215.95,216.47,3897.0
2021-05-17 11:30:00,216.47,216.48,216.11,216.22,8402.0,216.47,216.48,216.11,216.22,8402.0
2021-05-17 11:40:00,216.13,216.38,215.99,216.06,9011.0,216.13,216.38,215.99,216.06,9011.0
2021-05-17 11:50:00,215.91,216.32,215.7,216.32,6824.0,215.91,216.32,215.7,216.32,6824.0
2021-05-17 12:00:00,216.21,216.57,216.12,216.43,6300.0,216.21,216.57,216.12,216.43,6300.0
2021-05-17 12:10:00,216.51,216.7,216.26,216.57,7569.0,216.51,216.7,216.26,216.57,7569.0
2021-05-17 12:20:00,216.49,216.94,216.48,216.91,9231.0,216.49,216.94,216.48,216.91,9231.0
2021-05-17 12:30:00,216.8,217.14,216.79,217.05,14681.0,216.8,217.14,216.79,217.05,14681.0
2021-05-17 12:40:00,217.12,217.4,217.05,217.35,4968.0,217.12,217.4,217.05,217.35,4968.0
2021-05-17 12:50:00,217.4,217.45,217.27,217.28,4070.0,217.4,217.45,217.27,217.28,4070.0
2021-05-17 13:00:00,217.27,217.44,217.05,217.22,5479.0,217.27,217.44,217.05,217.22,5479.0
2021-05-17 13:10:00,217.18,217.54,217.13,217.44,6154.0,217.18,217.54,217.13,217.44,6154.0
2021-05-17 13:20:00,217.48,217.65,217.21,217.54,6095.0,217.48,217.65,217.21,217.54,6095.0
2021-05-17 13:30:00,217.46,217.46,216.72,216.78,4051.0,217.46,217.46,216.72,216.78,4051.0
2021-05-17 13:40:00,216.78,217.0,216.46,216.76,11134.0,216.78,217.0,216.46,216.76,11134.0
2021-05-17 13:50:00,216.89,216.89,216.54,216.54,6950.0,216.89,216.89,216.54,216.54,6950.0
2021-05-17 14:00:00,216.52,216.66,216.48,216.57,1600.0,216.52,216.66,216.48,216.57,1600.0
2021-05-17 14:10:00,216.63,216.92,216.62,216.75,8817.0,216.63,216.92,216.62,216.75,8817.0
2021-05-17 14:20:00,216.64,216.93,216.64,216.83,11514.0,216.64,216.93,216.64,216.83,11514.0
2021-05-17 14:30:00,216.84,216.94,216.23,216.33,4147.0,216.84,216.94,216.23,216.33,4147.0
2021-05-17 14:40:00,216.43,216.56,216.2,216.49,5502.0,216.43,216.56,216.2,216.49,5502.0
2021-05-17 14:50:00,216.6,216.74,216.49,216.64,18818.0,216.6,216.74,216.49,216.64,18818.0
2021-05-17 15:00:00,216.63,217.0,216.62,216.94,5828.0,216.63,217.0,216.62,216.94,5828.0
2021-05-17 15:10:00,216.89,217.3,216.87,216.89,32343.0,216.89,217.3,216.87,216.89,32343.0
2021-05-17 15:20:00,216.87,216.95,216.36,216.59,8388.0,216.87,216.95,216.36,216.59,8388.0
2021-05-17 15:30:00,216.57,216.96,216.54,216.73,12031.0,216.57,216.96,216.54,216.73,12031.0
2021-05-17 15:40:00,216.72,216.8,216.35,216.4,11423.0,216.72,216.8,216.35,216.4,11423.0
2021-05-17 15:50:00,216.27,216.51,215.83,216.39,71524.0,216.27,216.51,215.83,216.39,71524.0
2021-05-18 09:30:00,216.9,216.95,215.25,215.6,30360.0,216.9,216.95,215.25,215.6,30360.0
2021-05-18 09:40:00,215.64,215.79,215.25,215.42,7405.0,215.64,215.79,215.25,215.42,7405.0
2021-05-18 09:50:00,215.26,216.07,214.9,216.04,14685.0,215.26,216.07,214.9,216.04,14685.0
2021-05-18 10:00:00,215.95,216.35,215.84,216.1,13838.0,215.95,216.35,215.84,216.1,13838.0
2021-05-18 10:10:00,216.06,217.04,215.98,216.98,4763.0,216.06,217.04,215.98,216.98,4763.0
2021-05-18 10:20:00,217.0,217.04,216.62,216.81,6801.0,217.0,217.04,216.62,216.81,6801.0
2021-05-18 10:30:00,216.75,217.52,216.37,217.52,16428.0,216.75,217.52,216.37,217.52,16428.0
2021-05-18 10:40:00,217.41,218.06,217.38,217.71,10651.0,217.41,218.06,217.38,217.71,10651.0
2021-05-18 10:50:00,217.84,217.85,217.1,217.1,16854.0,217.84,217.85,217.1,217.1,16854.0
2021-05-18 11:00:00,217.12,217.48,216.93,217.42,33996.0,217.12,217.48,216.93,217.42,33996.0
2021-05-18 11:10:00,217.35,217.35,216.9,217.12,34865.0,217.35,217.35,216.9,217.12,34865.0
2021-05-18 11:20:00,217.25,217.51,217.0,217.51,30710.0,217.25,217.51,217.0,217.51,30710.0
2021-05-18 11:30:00,217.53,217.73,217.32,217.4,12585.0,217.53,217.73,217.32,217.4,12585.0
2021-05-18 11:40:00,217.33,217.52,217.02,217.39,5426.0,217.33,217.52,217.02,217.39,5426.0
2021-05-18 11:50:00,217.38,217.59,217.27,217.3,5107.0,217.38,217.59,217.27,217.3,5107.0
2021-05-18 12:00:00,217.37,217.53,217.22,217.32,11685.0,217.37,217.53,217.22,217.32,11685.0
2021-05-18 12:10:00,217.32,217.38,216.97,216.97,30579.0,217.32,217.38,216.97,216.97,30579.0
2021-05-18 12:20:00,216.96,217.6,216.84,217.6,50238.0,216.96,217.6,216.84,217.6,50238.0
2021-05-18 12:30:00,217.52,218.02,217.46,217.91,8519.0,217.52,218.02,217.46,217.91,8519.0
2021-05-18 12:40:00,217.9,218.0,217.65,217.66,4443.0,217.9,218.0,217.65,217.66,4443.0
2021-05-18 12:50:00,217.67,217.76,217.59,217.76,5138.0,217.67,217.76,217.59,217.76,5138.0
2021-05-18 13:00:00,217.8,217.81,217.64,217.67,4227.0,217.8,217.81,217.64,217.67,4227.0
2021-05-18 13:10:00,217.75,217.75,217.48,217.48,5473.0,217.75,217.75,217.48,217.48,5473.0
2021-05-18 13:20:00,217.49,217.66,217.26,217.6,4440.0,217.49,217.66,217.26,217.6,4440.0
2021-05-18 13:30:00,217.62,217.63,217.33,217.4,6424.0,217.62,217.63,217.33,217.4,6424.0
2021-05-18 13:40:00,217.34,217.56,217.28,217.32,5100.0,217.34,217.56,217.28,217.32,5100.0
2021-05-18 13:50:00,217.25,217.25,217.03,217.06,8297.0,217.25,217.25,217.03,217.06,8297.0
2021-05-18 14:00:00,217.1,217.3,217.04,217.05,8816.0,217.1,217.3,217.04,217.05,8816.0
2021-05-18 14:10:00,217.04,217.06,216.65,216.65,5098.0,217.04,217.06,216.65,216.65,5098.0
2021-05-18 14:20:00,216.66,216.69,215.96,215.96,9249.0,216.66,216.69,215.96,215.96,9249.0
2021-05-18 14:30:00,215.99,216.13,215.6,215.74,10803.0,215.99,216.13,215.6,215.74,10803.0
2021-05-18 14:40:00,215.7,215.74,215.17,215.4,20872.0,215.7,215.74,215.17,215.4,20872.0
2021-05-18 14:50:00,215.4,215.42,215.11,215.2,15873.0,215.4,215.42,215.11,215.2,15873.0
2021-05-18 15:00:00,215.15,215.25,215.07,215.1,12256.0,215.15,215.25,215.07,215.1,12256.0
2021-05-18 15:10:00,215.2,215.22,214.94,215.09,10831.0,215.2,215.22,214.94,215.09,10831.0
2021-05-18 15:20:00,215.1,215.56,215.03,215.49,42803.0,215.1,215.56,215.03,215.49,42803.0
2021-05-18 15:30:00,215.48,215.7,215.27,215.4,39937.0,215.48,215.7,215.27,215.4,39937.0
2021-05-18 15:40:00,215.41,215.84,214.93,215.09,48621.0,215.41,215.84,214.93,215.09,48621.0
2021-05-18 15:50:00,215.09,215.09,214.38,214.65,97652.0,215.09,215.09,214.38,214.65,97652.0
2021-05-19 09:30:00,213.4,213.51,211.0,211.96,58226.0,213.4,213.51,211.0,211.96,58226.0
2021-05-19 09:40:00,212.07,212.76,211.41,212.02,18305.0,212.07,212.76,211.41,212.02,18305.0
2021-05-19 09:50:00,212.35,212.55,211.58,212.28,23460.0,212.35,212.55,211.58,212.28,23460.0
2021-05-19 10:00:00,212.48,212.64,211.83,212.49,10544.0,212.48,212.64,211.83,212.49,10544.0
2021-05-19 10:10:00,212.57,212.65,211.84,212.24,18604.0,212.57,212.65,211.84,212.24,18604.0
2021-05-19 10:20:00,212.27,212.72,212.2,212.72,18958.0,212.27,212.72,212.2,212.72,18958.0
2021-05-19 10:30:00,212.68,212.72,211.5,211.87,23146.0,212.68,212.72,211.5,211.87,23146.0
2021-05-19 10:40:00,211.82,212.63,211.77,212.54,11697.0,211.82,212.63,211.77,212.54,11697.0
2021-05-19 10:50:00,212.5,212.86,211.74,211.78,14388.0,212.5,212.86,211.74,211.78,14388.0
2021-05-19 11:00:00,211.75,212.59,211.7,212.3,15365.0,211.75,212.59,211.7,212.3,15365.0
2021-05-19 11:10:00,212.31,212.58,212.2,212.34,12878.0,212.31,212.58,212.2,212.34,12878.0
2021-05-19 11:20:00,212.26,212.91,212.2,212.83,13389.0,212.26,212.91,212.2,212.83,13389.0
2021-05-19 11:30:00,212.83,212.9,212.32,212.6,14446.0,212.83,212.9,212.32,212.6,14446.0
2021-05-19 11:40:00,212.52,212.64,212.32,212.57,8433.0,212.52,212.64,212.32,212.57,8433.0
2021-05-19 11:50:00,212.55,212.89,212.33,212.71,7662.0,212.55,212.89,212.33,212.71,7662.0
2021-05-19 12:00:00,212.77,212.77,212.57,212.57,6985.0,212.77,212.77,212.57,212.57,6985.0
2021-05-19 12:10:00,212.56,212.89,212.53,212.87,8653.0,212.56,212.89,212.53,212.87,8653.0
2021-05-19 12:20:00,212.85,213.07,212.75,212.93,8269.0,212.85,213.07,212.75,212.93,8269.0
2021-05-19 12:30:00,212.79,213.09,212.76,212.76,6505.0,212.79,213.09,212.76,212.76,6505.0
2021-05-19 12:40:00,212.77,212.8,212.56,212.56,5434.0,212.77,212.8,212.56,212.56,5434.0
2021-05-19 12:50:00,212.57,212.81,212.36,212.67,8139.0,212.57,212.81,212.36,212.67,8139.0
2021-05-19 13:00:00,212.71,213.01,212.68,212.8,11842.0,212.71,213.01,212.68,212.8,11842.0
2021-05-19 13:10:00,212.86,213.01,212.8,212.86,6951.0,212.86,213.01,212.8,212.86,6951.0
2021-05-19 13:20:00,212.76,213.02,212.64,212.98,5446.0,212.76,213.02,212.64,212.98,5446.0
2021-05-19 13:30:00,212.95,212.96,212.74,212.89,7059.0,212.95,212.96,212.74,212.89,7059.0
2021-05-19 13:40:00,212.98,213.08,212.88,212.98,5361.0,212.98,213.08,212.88,212.98,5361.0
2021-05-19 13:50:00,213.06,213.43,213.06,213.15,12616.0,213.06,213.43,213.06,213.15,12616.0
2021-05-19 14:00:00,213.14,213.32,212.19,212.64,10582.0,213.14,213.32,212.19,212.64,10582.0
2021-05-19 14:10:00,212.76,212.82,212.41,212.82,9365.0,212.76,212.82,212.41,212.82,9365.0
2021-05-19 14:20:00,213.0,213.9,213.0,213.82,11312.0,213.0,213.9,213.0,213.82,11312.0
2021-05-19 14:30:00,213.97,214.0,212.97,212.97,9520.0,213.97,214.0,212.97,212.97,9520.0
2021-05-19 14:40:00,213.06,213.59,212.98,213.18,15317.0,213.06,213.59,212.98,213.18,15317.0
2021-05-19 14:50:00,213.14,214.08,213.05,213.98,30589.0,213.14,214.08,213.05,213.98,30589.0
2021-05-19 15:00:00,213.98,213.98,213.19,213.75,19879.0,213.98,213.98,213.19,213.75,19879.0
2021-05-19 15:10:00,213.7,213.95,213.64,213.74,13322.0,213.7,213.95,213.64,213.74,13322.0
2021-05-19 15:20:00,213.68,214.15,213.58,213.91,14085.0,213.68,214.15,213.58,213.91,14085.0
2021-05-19 15:30:00,213.81,213.98,213.57,213.85,13918.0,213.81,213.98,213.57,213.85,13918.0
2021-05-19 15:40:00,213.83,213.85,213.31,213.51,22758.0,213.83,213.85,213.31,213.51,22758.0
2021-05-19 15:50:00,213.49,214.18,213.48,214.05,65702.0,213.49,214.18,213.48,214.05,65702.0
2021-05-20 09:30:00,213.93,215.79,213.4,215.6,24884.0,213.93,215.79,213.4,215.6,24884.0
2021-05-20 09:40:00,216.0,217.34,215.75,217.19,18989.0,216.0,217.34,215.75,217.19,18989.0
2021-05-20 09:50:00,217.04,217.76,216.83,216.99,22364.0,217.04,217.76,216.83,216.99,22364.0
2021-05-20 10:00:00,216.99,217.79,216.99,216.99,43579.0,216.99,217.79,216.99,216.99,43579.0
2021-05-20 10:10:00,216.96,217.1,216.48,216.49,14661.0,216.96,217.1,216.48,216.49,14661.0
2021-05-20 10:20:00,216.54,216.86,216.32,216.43,15119.0,216.54,216.86,216.32,216.43,15119.0
2021-05-20 10:30:00,216.51,216.82,216.47,216.65,8368.0,216.51,216.82,216.47,216.65,8368.0
2021-05-20 10:40:00,216.54,217.57,216.47,217.51,12781.0,216.54,217.57,216.47,217.51,12781.0
2021-05-20 10:50:00,217.55,218.27,217.46,218.1,21459.0,217.55,218.27,217.46,218.1,21459.0
2021-05-20 11:00:00,217.95,218.28,217.93,218.27,20472.0,217.95,218.28,217.93,218.27,20472.0
2021-05-20 11:10:00,218.19,218.22,217.89,217.98,21657.0,218.19,218.22,217.89,217.98,21657.0
2021-05-20 11:20:00,217.97,218.88,217.96,218.88,30407.0,217.97,218.88,217.96,218.88,30407.0
2021-05-20 11:30:00,218.65,218.78,218.09,218.22,15126.0,218.65,218.78,218.09,218.22,15126.0
2021-05-20 11:40:00,218.14,218.82,218.14,218.64,11327.0,218.14,218.82,218.14,218.64,11327.0
2021-05-20 11:50:00,218.71,218.89,218.42,218.74,15243.0,218.71,218.89,218.42,218.74,15243.0
2021-05-20 12:00:00,218.74,218.97,218.53,218.53,6337.0,218.74,218.97,218.53,218.53,6337.0
2021-05-20 12:10:00,218.53,218.58,218.16,218.19,14821.0,218.53,218.58,218.16,218.19,14821.0
2021-05-20 12:20:00,218.19,218.42,218.19,218.32,12319.0,218.19,218.42,218.19,218.32,12319.0
2021-05-20 12:30:00,218.38,218.38,217.63,217.7,11123.0,218.38,218.38,217.63,217.7,11123.0
2021-05-20 12:40:00,217.76,217.77,217.48,217.77,6625.0,217.76,217.77,217.48,217.77,6625.0
2021-05-20 12:50:00,217.7,217.9,217.48,217.75,5105.0,217.7,217.9,217.48,217.75,5105.0
2021-05-20 13:00:00,217.71,217.77,217.55,217.62,4958.0,217.71,217.77,217.55,217.62,4958.0
2021-05-20 13:10:00,217.64,217.82,217.57,217.74,6345.0,217.64,217.82,217.57,217.74,6345.0
2021-05-20 13:20:00,217.83,217.83,217.33,217.33,3930.0,217.83,217.83,217.33,217.33,3930.0
2021-05-20 13:30:00,217.34,217.59,217.26,217.36,5659.0,217.34,217.59,217.26,217.36,5659.0
2021-05-20 13:40:00,217.24,217.4,217.18,217.19,9382.0,217.24,217.4,217.18,217.19,9382.0
2021-05-20 13:50:00,217.18,217.21,216.64,216.8,6391.0,217.18,217.21,216.64,216.8,6391.0
2021-05-20 14:00:00,216.8,217.2,216.64,216.64,13825.0,216.8,217.2,216.64,216.64,13825.0
2021-05-20 14:10:00,216.69,216.77,216.38,216.5,7879.0,216.69,216.77,216.38,216.5,7879.0
2021-05-20 14:20:00,216.57,216.57,216.28,216.48,8431.0,216.57,216.57,216.28,216.48,8431.0
2021-05-20 14:30:00,216.48,216.57,216.11,216.21,9498.0,216.48,216.57,216.11,216.21,9498.0
2021-05-20 14:40:00,216.14,216.43,216.11,216.42,16690.0,216.14,216.43,216.11,216.42,16690.0
2021-05-20 14:50:00,216.43,216.57,216.27,216.49,10343.0,216.43,216.57,216.27,216.49,10343.0
2021-05-20 15:00:00,216.37,216.51,216.23,216.47,7326.0,216.37,216.51,216.23,216.47,7326.0
2021-05-20 15:10:00,216.41,216.73,216.37,216.54,9060.0,216.41,216.73,216.37,216.54,9060.0
2021-05-20 15:20:00,216.54,216.92,216.48,216.84,19478.0,216.54,216.92,216.48,216.84,19478.0
2021-05-20 15:30:00,216.84,217.0,216.46,216.46,27115.0,216.84,217.0,216.46,216.46,27115.0
2021-05-20 15:40:00,216.5,216.71,216.3,216.3,25438.0,216.5,216.71,216.3,216.3,25438.0
2021-05-20 15:50:00,216.32,216.7,215.9,216.61,83685.0,216.32,216.7,215.9,216.61,83685.0
2021-05-21 09:30:00,217.29,218.42,216.47,217.19,90005.0,217.29,218.42,216.47,217.19,90005.0
2021-05-21 09:40:00,217.19,217.19,215.53,216.31,23517.0,217.19,217.19,215.53,216.31,23517.0
2021-05-21 09:50:00,216.18,216.56,216.0,216.25,16007.0,216.18,216.56,216.0,216.25,16007.0
2021-05-21 10:00:00,216.34,216.47,215.55,215.9,29859.0,216.34,216.47,215.55,215.9,29859.0
2021-05-21 10:10:00,215.87,216.25,215.81,216.0,28907.0,215.87,216.25,215.81,216.0,28907.0
2021-05-21 10:20:00,215.93,216.02,215.59,215.62,85975.0,215.93,216.02,215.59,215.62,85975.0
2021-05-21 10:30:00,215.62,216.11,215.37,215.43,9922.0,215.62,216.11,215.37,215.43,9922.0
2021-05-21 10:40:00,215.47,215.6,215.24,215.53,13391.0,215.47,215.6,215.24,215.53,13391.0
2021-05-21 10:50:00,215.51,215.56,215.29,215.52,18962.0,215.51,215.56,215.29,215.52,18962.0
2021-05-21 11:00:00,215.51,215.56,215.22,215.49,8759.0,215.51,215.56,215.22,215.49,8759.0
2021-05-21 11:10:00,215.4,215.88,215.37,215.74,21116.0,215.4,215.88,215.37,215.74,21116.0
2021-05-21 11:20:00,215.76,215.89,215.28,215.33,14716.0,215.76,215.89,215.28,215.33,14716.0
2021-05-21 11:30:00,215.29,215.57,215.2,215.28,11991.0,215.29,215.57,215.2,215.28,11991.0
2021-05-21 11:40:00,215.27,215.36,215.14,215.22,33215.0,215.27,215.36,215.14,215.22,33215.0
2021-05-21 11:50:00,215.28,215.32,214.53,214.55,10128.0,215.28,215.32,214.53,214.55,10128.0
2021-05-21 12:00:00,214.59,214.73,214.17,214.29,13934.0,214.59,214.73,214.17,214.29,13934.0
2021-05-21 12:10:00,214.36,214.36,214.08,214.17,8073.0,214.36,214.36,214.08,214.17,8073.0
2021-05-21 12:20:00,214.14,214.5,214.12,214.27,12152.0,214.14,214.5,214.12,214.27,12152.0
2021-05-21 12:30:00,214.27,214.37,214.21,214.32,7450.0,214.27,214.37,214.21,214.32,7450.0
2021-05-21 12:40:00,214.37,214.43,213.79,213.93,21709.0,214.37,214.43,213.79,213.93,21709.0
2021-05-21 12:50:00,213.98,214.1,213.5,213.67,22559.0,213.98,214.1,213.5,213.67,22559.0
2021-05-21 13:00:00,213.67,214.62,213.67,214.53,18837.0,213.67,214.62,213.67,214.53,18837.0
2021-05-21 13:10:00,214.49,214.52,213.71,213.76,8440.0,214.49,214.52,213.71,213.76,8440.0
2021-05-21 13:20:00,213.77,213.88,213.71,213.84,10764.0,213.77,213.88,213.71,213.84,10764.0
2021-05-21 13:30:00,213.86,213.99,213.8,213.92,12276.0,213.86,213.99,213.8,213.92,12276.0
2021-05-21 13:40:00,213.96,214.32,213.96,214.13,9430.0,213.96,214.32,213.96,214.13,9430.0
2021-05-21 13:50:00,214.11,214.15,213.69,213.77,16645.0,214.11,214.15,213.69,213.77,16645.0
2021-05-21 14:00:00,213.79,214.22,213.66,214.19,15129.0,213.79,214.22,213.66,214.19,15129.0
2021-05-21 14:10:00,214.19,214.55,213.97,214.55,15967.0,214.19,214.55,213.97,214.55,15967.0
2021-05-21 14:20:00,214.71,214.71,214.25,214.25,8593.0,214.71,214.71,214.25,214.25,8593.0
2021-05-21 14:30:00,214.29,214.31,213.67,213.78,13126.0,214.29,214.31,213.67,213.78,13126.0
2021-05-21 14:40:00,213.8,214.17,213.8,213.9,11381.0,213.8,214.17,213.8,213.9,11381.0
2021-05-21 14:50:00,213.87,214.05,213.68,213.68,19842.0,213.87,214.05,213.68,213.68,19842.0
2021-05-21 15:00:00,213.68,213.95,213.45,213.72,44366.0,213.68,213.95,213.45,213.72,44366.0
2021-05-21 15:10:00,213.68,213.85,213.6,213.75,14017.0,213.68,213.85,213.6,213.75,14017.0
2021-05-21 15:20:00,213.76,213.81,213.3,213.41,51711.0,213.76,213.81,213.3,213.41,51711.0
2021-05-21 15:30:00,213.41,213.97,213.3,213.84,47806.0,213.41,213.97,213.3,213.84,47806.0
2021-05-21 15:40:00,213.81,214.04,213.41,213.44,28751.0,213.81,214.04,213.41,213.44,28751.0
2021-05-21 15:50:00,213.5,213.57,213.0,213.51,148588.0,213.5,213.57,213.0,213.51,148588.0
2021-05-24 09:30:00,215.02,215.7,214.81,215.2,49016.0,215.02,215.7,214.81,215.2,49016.0
2021-05-24 09:40:00,215.18,215.34,213.59,213.64,44129.0,215.18,215.34,213.59,213.64,44129.0
2021-05-24 09:50:00,213.55,213.89,213.29,213.63,19561.0,213.55,213.89,213.29,213.63,19561.0
2021-05-24 10:00:00,213.79,213.98,213.18,213.49,18275.0,213.79,213.98,213.18,213.49,18275.0
2021-05-24 10:10:00,213.4,214.12,213.1,213.79,24529.0,213.4,214.12,213.1,213.79,24529.0
2021-05-24 10:20:00,213.62,214.03,213.52,213.85,24687.0,213.62,214.03,213.52,213.85,24687.0
2021-05-24 10:30:00,213.78,213.98,213.66,213.9,12250.0,213.78,213.98,213.66,213.9,12250.0
2021-05-24 10:40:00,213.93,214.59,213.84,214.19,15851.0,213.93,214.59,213.84,214.19,15851.0
2021-05-24 10:50:00,214.19,214.37,213.93,213.93,32370.0,214.19,214.37,213.93,213.93,32370.0
2021-05-24 11:00:00,214.02,214.27,213.95,213.98,24486.0,214.02,214.27,213.95,213.98,24486.0
2021-05-24 11:10:00,214.01,214.12,213.9,214.03,14263.0,214.01,214.12,213.9,214.03,14263.0
2021-05-24 11:20:00,214.02,214.02,213.88,213.94,10066.0,214.02,214.02,213.88,213.94,10066.0
2021-05-24 11:30:00,214.01,214.02,213.7,213.79,7446.0,214.01,214.02,213.7,213.79,7446.0
2021-05-24 11:40:00,213.74,213.77,213.38,213.51,7163.0,213.74,213.77,213.38,213.51,7163.0
2021-05-24 11:50:00,213.68,213.72,213.18,213.19,10477.0,213.68,213.72,213.18,213.19,10477.0
2021-05-24 12:00:00,213.14,213.21,212.77,212.82,20496.0,213.14,213.21,212.77,212.82,20496.0
2021-05-24 12:10:00,212.77,213.0,212.6,212.95,10516.0,212.77,213.0,212.6,212.95,10516.0
2021-05-24 12:20:00,212.98,213.06,212.82,212.85,34437.0,212.98,213.06,212.82,212.85,34437.0
2021-05-24 12:30:00,212.92,212.97,212.5,212.65,8617.0,212.92,212.97,212.5,212.65,8617.0
2021-05-24 12:40:00,212.6,212.68,212.44,212.6,6853.0,212.6,212.68,212.44,212.6,6853.0
2021-05-24 12:50:00,212.59,212.75,212.4,212.75,8381.0,212.59,212.75,212.4,212.75,8381.0
2021-05-24 13:00:00,212.75,212.9,212.53,212.9,16468.0,212.75,212.9,212.53,212.9,16468.0
2021-05-24 13:10:00,212.99,213.06,212.62,212.78,4650.0,212.99,213.06,212.62,212.78,4650.0
2021-05-24 13:20:00,212.83,212.96,212.61,212.8,6413.0,212.83,212.96,212.61,212.8,6413.0
2021-05-24 13:30:00,212.77,213.27,212.76,212.98,10487.0,212.77,213.27,212.76,212.98,10487.0
2021-05-24 13:40:00,212.98,213.04,212.87,212.98,6209.0,212.98,213.04,212.87,212.98,6209.0
2021-05-24 13:50:00,212.99,213.14,212.95,213.14,14364.0,212.99,213.14,212.95,213.14,14364.0
2021-05-24 14:00:00,213.14,213.14,212.54,212.55,15069.0,213.14,213.14,212.54,212.55,15069.0
2021-05-24 14:10:00,212.52,212.65,212.42,212.43,14508.0,212.52,212.65,212.42,212.43,14508.0
2021-05-24 14:20:00,212.44,212.47,212.14,212.21,37066.0,212.44,212.47,212.14,212.21,37066.0
2021-05-24 14:30:00,212.22,212.34,211.86,212.34,38901.0,212.22,212.34,211.86,212.34,38901.0
2021-05-24 14:40:00,212.25,212.38,212.02,212.38,8441.0,212.25,212.38,212.02,212.38,8441.0
2021-05-24 14:50:00,212.33,212.64,212.23,212.6,8681.0,212.33,212.64,212.23,212.6,8681.0
2021-05-24 15:00:00,212.63,212.68,212.43,212.58,13139.0,212.63,212.68,212.43,212.58,13139.0
2021-05-24 15:10:00,212.58,212.6,212.39,212.5,12404.0,212.58,212.6,212.39,212.5,12404.0
2021-05-24 15:20:00,212.52,212.54,212.04,212.07,18526.0,212.52,212.54,212.04,212.07,18526.0
2021-05-24 15:30:00,212.08,212.27,212.01,212.15,19116.0,212.08,212.27,212.01,212.15,19116.0
2021-05-24 15:40:00,212.09,212.23,211.9,212.05,26309.0,212.09,212.23,211.9,212.05,26309.0
2021-05-24 15:50:00,212.06,212.07,210.99,211.22,169722.0,212.06,212.07,210.99,211.22,169722.0
2021-05-25 09:30:00,211.51,212.07,208.72,208.72,103123.0,211.51,212.07,208.72,208.72,103123.0
2021-05-25 09:40:00,208.65,209.18,207.89,208.1,93929.0,208.65,209.18,207.89,208.1,93929.0
2021-05-25 09:50:00,208.03,208.87,207.87,208.5,55694.0,208.03,208.87,207.87,208.5,55694.0
2021-05-25 10:00:00,208.41,208.46,207.62,207.93,51831.0,208.41,208.46,207.62,207.93,51831.0
2021-05-25 10:10:00,207.93,208.33,207.7,207.7,29727.0,207.93,208.33,207.7,207.7,29727.0
2021-05-25 10:20:00,207.61,207.92,207.6,207.81,27029.0,207.61,207.92,207.6,207.81,27029.0
2021-05-25 10:30:00,207.81,208.15,207.48,208.14,27752.0,207.81,208.15,207.48,208.14,27752.0
2021-05-25 10:40:00,208.21,208.25,207.88,207.95,17575.0,208.21,208.25,207.88,207.95,17575.0
2021-05-25 10:50:00,207.9,208.21,207.75,208.16,21278.0,207.9,208.21,207.75,208.16,21278.0
2021-05-25 11:00:00,208.1,208.79,208.05,208.74,17147.0,208.1,208.79,208.05,208.74,17147.0
2021-05-25 11:10:00,208.71,209.1,208.28,208.47,24272.0,208.71,209.1,208.28,208.47,24272.0
2021-05-25 11:20:00,208.52,208.66,208.21,208.47,35711.0,208.52,208.66,208.21,208.47,35711.0
2021-05-25 11:30:00,208.55,208.58,208.05,208.2,16582.0,208.55,208.58,208.05,208.2,16582.0
2021-05-25 11:40:00,208.2,208.44,208.0,208.23,16718.0,208.2,208.44,208.0,208.23,16718.0
2021-05-25 11:50:00,208.22,208.4,208.0,208.4,13800.0,208.22,208.4,208.0,208.4,13800.0
2021-05-25 12:00:00,208.4,208.53,208.06,208.21,10099.0,208.4,208.53,208.06,208.21,10099.0
2021-05-25 12:10:00,208.16,208.21,208.08,208.09,9113.0,208.16,208.21,208.08,208.09,9113.0
2021-05-25 12:20:00,208.11,208.46,208.05,208.25,13997.0,208.11,208.46,208.05,208.25,13997.0
2021-05-25 12:30:00,208.26,208.34,208.0,208.34,15266.0,208.26,208.34,208.0,208.34,15266.0
2021-05-25 12:40:00,208.39,208.39,207.7,207.73,19432.0,208.39,208.39,207.7,207.73,19432.0
2021-05-25 12:50:00,207.74,207.86,207.63,207.82,14925.0,207.74,207.86,207.63,207.82,14925.0
2021-05-25 13:00:00,207.76,207.76,207.5,207.64,15892.0,207.76,207.76,207.5,207.64,15892.0
2021-05-25 13:10:00,207.63,208.07,207.57,208.05,13791.0,207.63,208.07,207.57,208.05,13791.0
2021-05-25 13:20:00,208.07,208.46,208.07,208.39,16481.0,208.07,208.46,208.07,208.39,16481.0
2021-05-25 13:30:00,208.41,208.73,208.33,208.49,21564.0,208.41,208.73,208.33,208.49,21564.0
2021-05-25 13:40:00,208.48,208.77,208.34,208.53,21623.0,208.48,208.77,208.34,208.53,21623.0
2021-05-25 13:50:00,208.55,208.65,208.38,208.43,15766.0,208.55,208.65,208.38,208.43,15766.0
2021-05-25 14:00:00,208.43,208.48,208.22,208.31,13141.0,208.43,208.48,208.22,208.31,13141.0
2021-05-25 14:10:00,208.28,208.48,208.25,208.39,11371.0,208.28,208.48,208.25,208.39,11371.0
2021-05-25 14:20:00,208.35,208.37,208.1,208.37,15632.0,208.35,208.37,208.1,208.37,15632.0
2021-05-25 14:30:00,208.4,208.82,208.38,208.59,13771.0,208.4,208.82,208.38,208.59,13771.0
2021-05-25 14:40:00,208.6,208.98,208.55,208.7,18237.0,208.6,208.98,208.55,208.7,18237.0
2021-05-25 14:50:00,208.71,209.0,208.61,208.88,11399.0,208.71,209.0,208.61,208.88,11399.0
2021-05-25 15:00:00,208.84,209.04,208.65,208.94,11908.0,208.84,209.04,208.65,208.94,11908.0
2021-05-25 15:10:00,208.94,209.02,208.55,208.59,23282.0,208.94,209.02,208.55,208.59,23282.0
2021-05-25 15:20:00,208.63,209.11,208.63,209.0,12600.0,208.63,209.11,208.63,209.0,12600.0
2021-05-25 15:30:00,209.03,209.34,208.96,209.2,33328.0,209.03,209.34,208.96,209.2,33328.0
2021-05-25 15:40:00,209.21,209.23,208.51,208.51,33135.0,209.21,209.23,208.51,208.51,33135.0
2021-05-25 15:50:00,208.57,208.9,208.37,208.86,97795.0,208.57,208.9,208.37,208.86,97795.0
2021-05-26 09:30:00,209.63,209.63,207.89,207.93,72105.0,209.63,209.63,207.89,207.93,72105.0
2021-05-26 09:40:00,208.12,208.13,207.07,207.07,36200.0,208.12,208.13,207.07,207.07,36200.0
2021-05-26 09:50:00,207.15,207.7,206.15,206.15,49900.0,207.15,207.7,206.15,206.15,49900.0
2021-05-26 10:00:00,206.14,207.13,206.14,206.67,51162.0,206.14,207.13,206.14,206.67,51162.0
2021-05-26 10:10:00,206.79,207.26,206.68,206.87,30745.0,206.79,207.26,206.68,206.87,30745.0
2021-05-26 10:20:00,206.82,207.18,206.82,207.0,16514.0,206.82,207.18,206.82,207.0,16514.0
2021-05-26 10:30:00,207.0,207.25,206.8,206.83,14140.0,207.0,207.25,206.8,206.83,14140.0
2021-05-26 10:40:00,206.9,207.4,206.72,207.38,19206.0,206.9,207.4,206.72,207.38,19206.0
2021-05-26 10:50:00,207.35,207.86,207.24,207.46,15767.0,207.35,207.86,207.24,207.46,15767.0
2021-05-26 11:00:00,207.45,207.61,207.22,207.22,9714.0,207.45,207.61,207.22,207.22,9714.0
2021-05-26 11:10:00,207.21,207.54,207.12,207.34,21487.0,207.21,207.54,207.12,207.34,21487.0
2021-05-26 11:20:00,207.4,207.48,206.96,207.26,12085.0,207.4,207.48,206.96,207.26,12085.0
2021-05-26 11:30:00,207.32,207.52,207.17,207.52,10171.0,207.32,207.52,207.17,207.52,10171.0
2021-05-26 11:40:00,207.52,207.52,207.12,207.26,10074.0,207.52,207.52,207.12,207.26,10074.0
2021-05-26 11:50:00,207.27,207.31,207.03,207.13,10258.0,207.27,207.31,207.03,207.13,10258.0
2021-05-26 12:00:00,207.15,207.32,207.01,207.03,10793.0,207.15,207.32,207.01,207.03,10793.0
2021-05-26 12:10:00,207.11,207.18,206.94,206.95,17938.0,207.11,207.18,206.94,206.95,17938.0
2021-05-26 12:20:00,206.97,207.06,206.86,206.99,17735.0,206.97,207.06,206.86,206.99,17735.0
2021-05-26 12:30:00,207.01,207.03,206.79,206.92,15867.0,207.01,207.03,206.79,206.92,15867.0
2021-05-26 12:40:00,206.87,207.01,206.75,206.91,13669.0,206.87,207.01,206.75,206.91,13669.0
2021-05-26 12:50:00,206.92,207.0,206.8,206.91,15848.0,206.92,207.0,206.8,206.91,15848.0
2021-05-26 13:00:00,206.93,207.18,206.78,207.05,11488.0,206.93,207.18,206.78,207.05,11488.0
2021-05-26 13:10:00,207.05,207.05,206.73,206.76,10212.0,207.05,207.05,206.73,206.76,10212.0
2021-05-26 13:20:00,206.78,207.14,206.75,207.06,20822.0,206.78,207.14,206.75,207.06,20822.0
2021-05-26 13:30:00,207.09,207.12,206.73,206.79,16575.0,207.09,207.12,206.73,206.79,16575.0
2021-05-26 13:40:00,206.75,207.0,206.75,206.83,9232.0,206.75,207.0,206.75,206.83,9232.0
2021-05-26 13:50:00,206.82,207.02,206.8,206.83,14548.0,206.82,207.02,206.8,206.83,14548.0
2021-05-26 14:00:00,206.83,206.84,206.64,206.77,13891.0,206.83,206.84,206.64,206.77,13891.0
2021-05-26 14:10:00,206.81,206.87,206.65,206.84,12377.0,206.81,206.87,206.65,206.84,12377.0
2021-05-26 14:20:00,206.88,206.93,206.73,206.93,6581.0,206.88,206.93,206.73,206.93,6581.0
2021-05-26 14:30:00,206.96,207.0,206.78,206.8,11992.0,206.96,207.0,206.78,206.8,11992.0
2021-05-26 14:40:00,206.81,206.9,206.67,206.77,19526.0,206.81,206.9,206.67,206.77,19526.0
2021-05-26 14:50:00,206.77,206.77,206.44,206.71,30377.0,206.77,206.77,206.44,206.71,30377.0
2021-05-26 15:00:00,206.69,206.84,206.54,206.75,31272.0,206.69,206.84,206.54,206.75,31272.0
2021-05-26 15:10:00,206.71,206.95,206.7,206.94,19520.0,206.71,206.95,206.7,206.94,19520.0
2021-05-26 15:20:00,207.0,207.01,206.83,206.89,16701.0,207.0,207.01,206.83,206.89,16701.0
2021-05-26 15:30:00,206.9,206.98,206.6,206.72,22022.0,206.9,206.98,206.6,206.72,22022.0
2021-05-26 15:40:00,206.72,206.96,206.7,206.86,35087.0,206.72,206.96,206.7,206.86,35087.0
2021-05-26 15:50:00,206.83,207.0,206.4,206.89,95316.0,206.83,207.0,206.4,206.89,95316.0
2021-05-27 09:30:00,206.81,207.14,205.25,205.61,66741.0,206.81,207.14,205.25,205.61,66741.0
2021-05-27 09:40:00,205.67,205.92,205.34,205.34,17321.0,205.67,205.92,205.34,205.34,17321.0
2021-05-27 09:50:00,205.3,205.48,204.62,204.84,51224.0,205.3,205.48,204.62,204.84,51224.0
2021-05-27 10:00:00,204.94,205.75,204.85,205.57,21984.0,204.94,205.75,204.85,205.57,21984.0
2021-05-27 10:10:00,205.52,206.08,205.47,205.61,13438.0,205.52,206.08,205.47,205.61,13438.0
2021-05-27 10:20:00,205.59,205.96,205.59,205.93,11197.0,205.59,205.96,205.59,205.93,11197.0
2021-05-27 10:30:00,205.89,206.41,205.87,206.34,13619.0,205.89,206.41,205.87,206.34,13619.0
2021-05-27 10:40:00,206.29,206.33,206.05,206.06,18341.0,206.29,206.33,206.05,206.06,18341.0
2021-05-27 10:50:00,206.06,206.22,205.54,206.22,17060.0,206.06,206.22,205.54,206.22,17060.0
2021-05-27 11:00:00,206.07,206.27,205.94,206.13,18155.0,206.07,206.27,205.94,206.13,18155.0
2021-05-27 11:10:00,206.1,206.16,205.81,206.08,14833.0,206.1,206.16,205.81,206.08,14833.0
2021-05-27 11:20:00,206.08,206.13,205.6,205.69,15244.0,206.08,206.13,205.6,205.69,15244.0
2021-05-27 11:30:00,205.72,206.08,205.71,205.92,9075.0,205.72,206.08,205.71,205.92,9075.0
2021-05-27 11:40:00,205.87,206.14,205.87,206.02,39219.0,205.87,206.14,205.87,206.02,39219.0
2021-05-27 11:50:00,205.99,206.32,205.79,206.26,7413.0,205.99,206.32,205.79,206.26,7413.0
2021-05-27 12:00:00,206.27,206.55,206.16,206.5,34596.0,206.27,206.55,206.16,206.5,34596.0
2021-05-27 12:10:00,206.54,206.75,206.52,206.71,8868.0,206.54,206.75,206.52,206.71,8868.0
2021-05-27 12:20:00,206.73,206.74,206.47,206.63,14167.0,206.73,206.74,206.47,206.63,14167.0
2021-05-27 12:30:00,206.58,206.71,206.34,206.49,18086.0,206.58,206.71,206.34,206.49,18086.0
2021-05-27 12:40:00,206.49,206.5,206.3,206.31,4264.0,206.49,206.5,206.3,206.31,4264.0
2021-05-27 12:50:00,206.31,206.31,206.1,206.14,13379.0,206.31,206.31,206.1,206.14,13379.0
2021-05-27 13:00:00,206.16,206.2,205.95,206.11,7978.0,206.16,206.2,205.95,206.11,7978.0
2021-05-27 13:10:00,206.08,206.22,205.93,206.02,10370.0,206.08,206.22,205.93,206.02,10370.0
2021-05-27 13:20:00,206.03,206.2,205.85,205.93,6349.0,206.03,206.2,205.85,205.93,6349.0
2021-05-27 13:30:00,205.93,206.12,205.82,205.98,6247.0,205.93,206.12,205.82,205.98,6247.0
2021-05-27 13:40:00,205.93,206.04,205.8,205.94,12149.0,205.93,206.04,205.8,205.94,12149.0
2021-05-27 13:50:00,205.99,206.0,205.76,205.76,5631.0,205.99,206.0,205.76,205.76,5631.0
2021-05-27 14:00:00,205.82,205.83,205.6,205.73,8578.0,205.82,205.83,205.6,205.73,8578.0
2021-05-27 14:10:00,205.68,205.79,205.56,205.79,15369.0,205.68,205.79,205.56,205.79,15369.0
2021-05-27 14:20:00,205.79,205.98,205.73,205.88,7844.0,205.79,205.98,205.73,205.88,7844.0
2021-05-27 14:30:00,205.85,206.03,205.81,205.97,16304.0,205.85,206.03,205.81,205.97,16304.0
2021-05-27 14:40:00,205.97,206.04,205.9,205.98,30656.0,205.97,206.04,205.9,205.98,30656.0
2021-05-27 14:50:00,206.0,206.25,206.0,206.0,20092.0,206.0,206.25,206.0,206.0,20092.0
2021-05-27 15:00:00,205.97,206.0,205.3,205.3,21742.0,205.97,206.0,205.3,205.3,21742.0
2021-05-27 15:10:00,205.34,205.63,205.2,205.31,16591.0,205.34,205.63,205.2,205.31,16591.0
2021-05-27 15:20:00,205.33,205.47,205.18,205.47,16979.0,205.33,205.47,205.18,205.47,16979.0
2021-05-27 15:30:00,205.48,205.59,205.28,205.57,21193.0,205.48,205.59,205.28,205.57,21193.0
2021-05-27 15:40:00,205.59,206.09,205.59,206.03,40596.0,205.59,206.09,205.59,206.03,40596.0
2021-05-27 15:50:00,206.06,207.44,206.03,207.31,242516.0,206.06,207.44,206.03,207.31,242516.0
2021-05-28 09:30:00,208.71,211.78,208.3,210.21,114966.0,208.71,211.78,208.3,210.21,114966.0
2021-05-28 09:40:00,209.74,210.83,209.74,210.2,37017.0,209.74,210.83,209.74,210.2,37017.0
2021-05-28 09:50:00,210.17,210.76,209.94,210.75,28967.0,210.17,210.76,209.94,210.75,28967.0
2021-05-28 10:00:00,210.75,211.38,210.28,210.77,128702.0,210.75,211.38,210.28,210.77,128702.0
2021-05-28 10:10:00,210.67,211.6,210.6,211.37,46295.0,210.67,211.6,210.6,211.37,46295.0
2021-05-28 10:20:00,211.35,211.56,211.02,211.09,15364.0,211.35,211.56,211.02,211.09,15364.0
2021-05-28 10:30:00,211.16,211.3,210.58,210.68,46442.0,211.16,211.3,210.58,210.68,46442.0
2021-05-28 10:40:00,210.65,210.65,210.24,210.28,7189.0,210.65,210.65,210.24,210.28,7189.0
2021-05-28 10:50:00,210.3,210.3,209.2,209.58,24790.0,210.3,210.3,209.2,209.58,24790.0
2021-05-28 11:00:00,209.63,209.73,209.44,209.45,9117.0,209.63,209.73,209.44,209.45,9117.0
2021-05-28 11:10:00,209.56,210.21,209.52,209.68,41880.0,209.56,210.21,209.52,209.68,41880.0
2021-05-28 11:20:00,209.64,209.67,208.92,209.3,9943.0,209.64,209.67,208.92,209.3,9943.0
2021-05-28 11:30:00,209.15,209.7,209.0,209.57,9873.0,209.15,209.7,209.0,209.57,9873.0
2021-05-28 11:40:00,209.59,210.13,209.54,209.92,10397.0,209.59,210.13,209.54,209.92,10397.0
2021-05-28 11:50:00,209.9,210.01,209.64,209.64,8348.0,209.9,210.01,209.64,209.64,8348.0
2021-05-28 12:00:00,209.69,209.86,209.57,209.57,11787.0,209.69,209.86,209.57,209.57,11787.0
2021-05-28 12:10:00,209.59,209.88,209.49,209.7,13788.0,209.59,209.88,209.49,209.7,13788.0
2021-05-28 12:20:00,209.76,209.83,209.35,209.71,23370.0,209.76,209.83,209.35,209.71,23370.0
2021-05-28 12:30:00,209.74,210.54,209.73,210.52,12658.0,209.74,210.54,209.73,210.52,12658.0
2021-05-28 12:40:00,210.59,210.67,210.13,210.2,19551.0,210.59,210.67,210.13,210.2,19551.0
2021-05-28 12:50:00,210.22,210.38,210.22,210.33,6312.0,210.22,210.38,210.22,210.33,6312.0
2021-05-28 13:00:00,210.37,210.55,210.16,210.3,11210.0,210.37,210.55,210.16,210.3,11210.0
2021-05-28 13:10:00,210.3,210.35,210.13,210.33,19580.0,210.3,210.35,210.13,210.33,19580.0
2021-05-28 13:20:00,210.35,210.35,209.86,209.87,18591.0,210.35,210.35,209.86,209.87,18591.0
2021-05-28 13:30:00,209.8,210.21,209.75,209.75,15975.0,209.8,210.21,209.75,209.75,15975.0
2021-05-28 13:40:00,209.69,209.82,209.39,209.48,13327.0,209.69,209.82,209.39,209.48,13327.0
2021-05-28 13:50:00,209.51,209.56,209.18,209.19,8360.0,209.51,209.56,209.18,209.19,8360.0
2021-05-28 14:00:00,209.22,209.47,209.14,209.39,14357.0,209.22,209.47,209.14,209.39,14357.0
2021-05-28 14:10:00,209.43,209.51,208.94,209.14,27388.0,209.43,209.51,208.94,209.14,27388.0
2021-05-28 14:20:00,209.09,209.19,208.91,208.93,8721.0,209.09,209.19,208.91,208.93,8721.0
2021-05-28 14:30:00,208.96,209.07,208.9,208.97,13656.0,208.96,209.07,208.9,208.97,13656.0
2021-05-28 14:40:00,208.96,209.21,208.93,209.13,11471.0,208.96,209.21,208.93,209.13,11471.0
2021-05-28 14:50:00,209.09,209.13,208.85,208.85,10029.0,209.09,209.13,208.85,208.85,10029.0
2021-05-28 15:00:00,208.84,208.89,208.71,208.85,10789.0,208.84,208.89,208.71,208.85,10789.0
2021-05-28 15:10:00,208.85,208.96,208.54,208.8,60763.0,208.85,208.96,208.54,208.8,60763.0
2021-05-28 15:20:00,208.84,208.93,208.68,208.85,9902.0,208.84,208.93,208.68,208.85,9902.0
2021-05-28 15:30:00,208.83,208.97,208.56,208.75,17374.0,208.83,208.97,208.56,208.75,17374.0
2021-05-28 15:40:00,208.72,209.0,208.66,208.96,22663.0,208.72,209.0,208.66,208.96,22663.0
2021-05-28 15:50:00,208.97,209.04,208.43,208.74,155419.0,208.97,209.04,208.43,208.74,155419.0
2021-06-01 09:30:00,209.49,209.65,207.98,208.5,49737.0,209.49,209.65,207.98,208.5,49737.0
2021-06-01 09:40:00,208.61,208.99,207.24,207.4,14433.0,208.61,208.99,207.24,207.4,14433.0
2021-06-01 09:50:00,207.36,207.82,207.24,207.5,13814.0,207.36,207.82,207.24,207.5,13814.0
2021-06-01 10:00:00,207.65,208.17,207.2,208.1,16675.0,207.65,208.17,207.2,208.1,16675.0
2021-06-01 10:10:00,208.03,208.05,207.42,207.83,18903.0,208.03,208.05,207.42,207.83,18903.0
2021-06-01 10:20:00,207.59,208.17,207.45,207.83,17909.0,207.59,208.17,207.45,207.83,17909.0
2021-06-01 10:30:00,207.76,208.29,207.62,208.06,15096.0,207.76,208.29,207.62,208.06,15096.0
2021-06-01 10:40:00,208.13,208.52,207.89,207.9,21482.0,208.13,208.52,207.89,207.9,21482.0
2021-06-01 10:50:00,207.87,207.87,207.46,207.67,19861.0,207.87,207.87,207.46,207.67,19861.0
2021-06-01 11:00:00,207.58,208.01,207.28,207.97,15912.0,207.58,208.01,207.28,207.97,15912.0
2021-06-01 11:10:00,207.97,208.36,207.91,208.36,17221.0,207.97,208.36,207.91,208.36,17221.0
2021-06-01 11:20:00,208.39,208.64,208.14,208.64,13273.0,208.39,208.64,208.14,208.64,13273.0
2021-06-01 11:30:00,208.52,208.6,208.03,208.34,9939.0,208.52,208.6,208.03,208.34,9939.0
2021-06-01 11:40:00,208.4,208.45,208.02,208.16,10188.0,208.4,208.45,208.02,208.16,10188.0
2021-06-01 11:50:00,208.1,208.29,208.03,208.23,8637.0,208.1,208.29,208.03,208.23,8637.0
2021-06-01 12:00:00,208.14,208.42,208.13,208.24,7418.0,208.14,208.42,208.13,208.24,7418.0
2021-06-01 12:10:00,208.28,208.35,208.19,208.31,7736.0,208.28,208.35,208.19,208.31,7736.0
2021-06-01 12:20:00,208.35,208.39,208.24,208.24,5220.0,208.35,208.39,208.24,208.24,5220.0
2021-06-01 12:30:00,208.23,208.23,207.92,207.92,10118.0,208.23,208.23,207.92,207.92,10118.0
2021-06-01 12:40:00,207.93,208.26,207.93,208.14,8705.0,207.93,208.26,207.93,208.14,8705.0
2021-06-01 12:50:00,208.15,208.16,208.0,208.14,7263.0,208.15,208.16,208.0,208.14,7263.0
2021-06-01 13:00:00,208.2,208.23,207.99,208.07,10590.0,208.2,208.23,207.99,208.07,10590.0
2021-06-01 13:10:00,208.03,208.3,207.98,208.13,10230.0,208.03,208.3,207.98,208.13,10230.0
2021-06-01 13:20:00,208.15,208.17,208.0,208.09,12489.0,208.15,208.17,208.0,208.09,12489.0
2021-06-01 13:30:00,208.08,208.25,208.06,208.23,10535.0,208.08,208.25,208.06,208.23,10535.0
2021-06-01 13:40:00,208.28,208.51,208.2,208.5,9429.0,208.28,208.51,208.2,208.5,9429.0
2021-06-01 13:50:00,208.5,208.72,208.38,208.69,11353.0,208.5,208.72,208.38,208.69,11353.0
2021-06-01 14:00:00,208.68,208.94,208.68,208.92,13141.0,208.68,208.94,208.68,208.92,13141.0
2021-06-01 14:10:00,208.94,209.09,208.83,209.09,30401.0,208.94,209.09,208.83,209.09,30401.0
2021-06-01 14:20:00,209.0,209.18,208.9,209.01,13897.0,209.0,209.18,208.9,209.01,13897.0
2021-06-01 14:30:00,209.06,209.42,209.03,209.42,21898.0,209.06,209.42,209.03,209.42,21898.0
2021-06-01 14:40:00,209.39,209.46,209.15,209.35,15506.0,209.39,209.46,209.15,209.35,15506.0
2021-06-01 14:50:00,209.36,209.54,209.31,209.49,18180.0,209.36,209.54,209.31,209.49,18180.0
2021-06-01 15:00:00,209.49,209.6,209.35,209.45,21621.0,209.49,209.6,209.35,209.45,21621.0
2021-06-01 15:10:00,209.47,210.05,209.4,210.0,92389.0,209.47,210.05,209.4,210.0,92389.0
2021-06-01 15:20:00,210.0,210.2,209.65,209.73,37743.0,210.0,210.2,209.65,209.73,37743.0
2021-06-01 15:30:00,209.7,209.82,209.55,209.82,51886.0,209.7,209.82,209.55,209.82,51886.0
2021-06-01 15:40:00,209.76,210.18,209.69,210.14,61446.0,209.76,210.18,209.69,210.14,61446.0
2021-06-01 15:50:00,210.11,210.18,209.34,209.66,204198.0,210.11,210.18,209.34,209.66,204198.0
2021-06-02 09:30:00,209.9,211.28,209.7,210.25,42608.0,209.9,211.28,209.7,210.25,42608.0
2021-06-02 09:40:00,210.32,211.34,210.32,211.09,26380.0,210.32,211.34,210.32,211.09,26380.0
2021-06-02 09:50:00,211.29,212.21,211.05,211.16,23186.0,211.29,212.21,211.05,211.16,23186.0
2021-06-02 10:00:00,211.11,211.35,210.65,211.07,23738.0,211.11,211.35,210.65,211.07,23738.0
2021-06-02 10:10:00,211.11,211.37,210.87,211.13,22197.0,211.11,211.37,210.87,211.13,22197.0
2021-06-02 10:20:00,211.17,211.23,210.7,210.75,13709.0,211.17,211.23,210.7,210.75,13709.0
2021-06-02 10:30:00,210.83,210.98,210.63,210.75,18460.0,210.83,210.98,210.63,210.75,18460.0
2021-06-02 10:40:00,210.79,210.96,210.42,210.44,18543.0,210.79,210.96,210.42,210.44,18543.0
2021-06-02 10:50:00,210.36,210.51,209.8,210.13,30660.0,210.36,210.51,209.8,210.13,30660.0
2021-06-02 11:00:00,210.15,210.26,209.56,209.81,25634.0,210.15,210.26,209.56,209.81,25634.0
2021-06-02 11:10:00,209.7,210.09,209.6,209.93,19827.0,209.7,210.09,209.6,209.93,19827.0
2021-06-02 11:20:00,209.97,209.97,209.63,209.78,9173.0,209.97,209.97,209.63,209.78,9173.0
2021-06-02 11:30:00,209.82,209.93,209.61,209.83,19038.0,209.82,209.93,209.61,209.83,19038.0
2021-06-02 11:40:00,209.83,209.83,209.55,209.56,13632.0,209.83,209.83,209.55,209.56,13632.0
2021-06-02 11:50:00,209.53,209.65,209.39,209.42,12114.0,209.53,209.65,209.39,209.42,12114.0
2021-06-02 12:00:00,209.45,209.46,209.0,209.0,9906.0,209.45,209.46,209.0,209.0,9906.0
2021-06-02 12:10:00,209.01,209.07,208.83,208.84,7735.0,209.01,209.07,208.83,208.84,7735.0
2021-06-02 12:20:00,208.85,208.92,208.45,208.92,14523.0,208.85,208.92,208.45,208.92,14523.0
2021-06-02 12:30:00,208.96,209.07,208.62,208.75,9016.0,208.96,209.07,208.62,208.75,9016.0
2021-06-02 12:40:00,208.79,209.04,208.79,208.99,14859.0,208.79,209.04,208.79,208.99,14859.0
2021-06-02 12:50:00,209.0,209.24,208.86,208.87,16964.0,209.0,209.24,208.86,208.87,16964.0
2021-06-02 13:00:00,208.86,208.86,208.67,208.82,9867.0,208.86,208.86,208.67,208.82,9867.0
2021-06-02 13:10:00,208.82,208.83,208.54,208.74,10775.0,208.82,208.83,208.54,208.74,10775.0
2021-06-02 13:20:00,208.71,208.87,208.59,208.67,6372.0,208.71,208.87,208.59,208.67,6372.0
2021-06-02 13:30:00,208.63,208.79,208.5,208.7,13428.0,208.63,208.79,208.5,208.7,13428.0
2021-06-02 13:40:00,208.65,208.98,208.54,208.66,11835.0,208.65,208.98,208.54,208.66,11835.0
2021-06-02 13:50:00,208.69,208.97,208.66,208.95,12250.0,208.69,208.97,208.66,208.95,12250.0
2021-06-02 14:00:00,208.92,209.03,208.79,208.86,12277.0,208.92,209.03,208.79,208.86,12277.0
2021-06-02 14:10:00,208.89,208.89,208.63,208.78,10928.0,208.89,208.89,208.63,208.78,10928.0
2021-06-02 14:20:00,208.76,209.18,208.73,209.11,13378.0,208.76,209.18,208.73,209.11,13378.0
2021-06-02 14:30:00,209.14,209.17,208.85,208.94,15362.0,209.14,209.17,208.85,208.94,15362.0
2021-06-02 14:40:00,208.95,209.16,208.73,208.73,11010.0,208.95,209.16,208.73,208.73,11010.0
2021-06-02 14:50:00,208.63,209.03,208.6,208.92,16567.0,208.63,209.03,208.6,208.92,16567.0
2021-06-02 15:00:00,208.97,209.51,208.97,209.5,25620.0,208.97,209.51,208.97,209.5,25620.0
2021-06-02 15:10:00,209.46,209.63,209.3,209.46,13918.0,209.46,209.63,209.3,209.46,13918.0
2021-06-02 15:20:00,209.47,209.58,209.42,209.49,25702.0,209.47,209.58,209.42,209.49,25702.0
2021-06-02 15:30:00,209.49,209.52,209.11,209.19,27853.0,209.49,209.52,209.11,209.19,27853.0
2021-06-02 15:40:00,209.21,209.71,209.16,209.65,35635.0,209.21,209.71,209.16,209.65,35635.0
2021-06-02 15:50:00,209.67,210.51,209.62,210.48,234307.0,209.67,210.51,209.62,210.48,234307.0
2021-06-03 09:30:00,208.73,210.42,208.5,209.97,37202.0,208.73,210.42,208.5,209.97,37202.0
2021-06-03 09:40:00,209.63,209.98,208.55,208.93,28248.0,209.63,209.98,208.55,208.93,28248.0
2021-06-03 09:50:00,208.84,209.3,208.6,209.3,33572.0,208.84,209.3,208.6,209.3,33572.0
2021-06-03 10:00:00,209.1,210.39,208.96,210.26,29093.0,209.1,210.39,208.96,210.26,29093.0
2021-06-03 10:10:00,210.35,210.79,210.16,210.19,20108.0,210.35,210.79,210.16,210.19,20108.0
2021-06-03 10:20:00,210.13,210.15,209.5,209.51,18068.0,210.13,210.15,209.5,209.51,18068.0
2021-06-03 10:30:00,209.49,209.91,209.24,209.24,20034.0,209.49,209.91,209.24,209.24,20034.0
2021-06-03 10:40:00,209.12,209.21,208.63,209.05,22158.0,209.12,209.21,208.63,209.05,22158.0
2021-06-03 10:50:00,209.04,209.83,209.04,209.82,13195.0,209.04,209.83,209.04,209.82,13195.0
2021-06-03 11:00:00,209.78,210.38,209.58,210.23,16937.0,209.78,210.38,209.58,210.23,16937.0
2021-06-03 11:10:00,210.24,210.24,209.79,209.83,25309.0,210.24,210.24,209.79,209.83,25309.0
2021-06-03 11:20:00,209.81,210.13,209.77,210.0,11551.0,209.81,210.13,209.77,210.0,11551.0
2021-06-03 11:30:00,209.94,209.94,209.5,209.5,9092.0,209.94,209.94,209.5,209.5,9092.0
2021-06-03 11:40:00,209.39,209.76,209.33,209.54,13084.0,209.39,209.76,209.33,209.54,13084.0
2021-06-03 11:50:00,209.58,210.05,209.52,210.0,13521.0,209.58,210.05,209.52,210.0,13521.0
2021-06-03 12:00:00,210.0,210.04,209.72,210.04,10281.0,210.0,210.04,209.72,210.04,10281.0
2021-06-03 12:10:00,210.09,210.22,209.92,210.0,28752.0,210.09,210.22,209.92,210.0,28752.0
2021-06-03 12:20:00,209.96,210.32,209.9,210.23,22535.0,209.96,210.32,209.9,210.23,22535.0
2021-06-03 12:30:00,210.26,210.49,210.2,210.46,8843.0,210.26,210.49,210.2,210.46,8843.0
2021-06-03 12:40:00,210.46,210.62,210.32,210.32,13946.0,210.46,210.62,210.32,210.32,13946.0
2021-06-03 12:50:00,210.34,210.39,210.18,210.31,8907.0,210.34,210.39,210.18,210.31,8907.0
2021-06-03 13:00:00,210.25,210.25,210.0,210.24,10788.0,210.25,210.25,210.0,210.24,10788.0
2021-06-03 13:10:00,210.3,210.54,210.3,210.54,11768.0,210.3,210.54,210.3,210.54,11768.0
2021-06-03 13:20:00,210.57,210.99,210.5,210.64,9547.0,210.57,210.99,210.5,210.64,9547.0
2021-06-03 13:30:00,210.59,210.69,210.5,210.66,10694.0,210.59,210.69,210.5,210.66,10694.0
2021-06-03 13:40:00,210.7,210.82,210.51,210.72,10678.0,210.7,210.82,210.51,210.72,10678.0
2021-06-03 13:50:00,210.73,210.93,210.73,210.89,9308.0,210.73,210.93,210.73,210.89,9308.0
2021-06-03 14:00:00,210.82,210.84,210.56,210.7,9143.0,210.82,210.84,210.56,210.7,9143.0
2021-06-03 14:10:00,210.75,210.87,210.55,210.74,13039.0,210.75,210.87,210.55,210.74,13039.0
2021-06-03 14:20:00,210.72,210.8,210.6,210.64,14576.0,210.72,210.8,210.6,210.64,14576.0
2021-06-03 14:30:00,210.62,210.88,210.57,210.86,12772.0,210.62,210.88,210.57,210.86,12772.0
2021-06-03 14:40:00,210.83,211.0,210.82,210.89,20349.0,210.83,211.0,210.82,210.89,20349.0
2021-06-03 14:50:00,210.88,211.03,210.79,210.97,45287.0,210.88,211.03,210.79,210.97,45287.0
2021-06-03 15:00:00,211.03,211.3,210.99,211.05,22280.0,211.03,211.3,210.99,211.05,22280.0
2021-06-03 15:10:00,211.03,211.22,210.89,210.96,20710.0,211.03,211.22,210.89,210.96,20710.0
2021-06-03 15:20:00,210.97,211.14,210.9,211.14,17130.0,210.97,211.14,210.9,211.14,17130.0
2021-06-03 15:30:00,211.13,211.22,210.84,211.05,32451.0,211.13,211.22,210.84,211.05,32451.0
2021-06-03 15:40:00,211.05,211.15,210.86,211.01,36407.0,211.05,211.15,210.86,211.01,36407.0
2021-06-03 15:50:00,210.96,211.48,210.58,211.1,121911.0,210.96,211.48,210.58,211.1,121911.0
2021-06-04 09:30:00,211.68,211.68,210.3,211.2,29619.0,211.68,211.68,210.3,211.2,29619.0
2021-06-04 09:40:00,211.37,211.6,210.91,211.04,15350.0,211.37,211.6,210.91,211.04,15350.0
2021-06-04 09:50:00,211.28,211.5,210.58,210.61,54196.0,211.28,211.5,210.58,210.61,54196.0
2021-06-04 10:00:00,210.7,212.05,210.7,211.82,71764.0,210.7,212.05,210.7,211.82,71764.0
2021-06-04 10:10:00,211.94,212.55,211.83,212.31,20231.0,211.94,212.55,211.83,212.31,20231.0
2021-06-04 10:20:00,212.32,212.61,212.13,212.17,9617.0,212.32,212.61,212.13,212.17,9617.0
2021-06-04 10:30:00,212.32,212.76,212.24,212.64,11637.0,212.32,212.76,212.24,212.64,11637.0
2021-06-04 10:40:00,212.54,212.78,212.48,212.7,9854.0,212.54,212.78,212.48,212.7,9854.0
2021-06-04 10:50:00,212.5,212.85,212.41,212.71,9694.0,212.5,212.85,212.41,212.71,9694.0
2021-06-04 11:00:00,212.69,212.79,212.45,212.79,14013.0,212.69,212.79,212.45,212.79,14013.0
2021-06-04 11:10:00,212.74,212.98,212.52,212.8,21851.0,212.74,212.98,212.52,212.8,21851.0
2021-06-04 11:20:00,212.81,212.87,212.47,212.47,4584.0,212.81,212.87,212.47,212.47,4584.0
2021-06-04 11:30:00,212.46,212.71,212.38,212.43,6398.0,212.46,212.71,212.38,212.43,6398.0
2021-06-04 11:40:00,212.47,212.56,212.29,212.32,8412.0,212.47,212.56,212.29,212.32,8412.0
2021-06-04 11:50:00,212.41,212.5,212.1,212.26,7245.0,212.41,212.5,212.1,212.26,7245.0
2021-06-04 12:00:00,212.2,212.3,212.11,212.27,6330.0,212.2,212.3,212.11,212.27,6330.0
2021-06-04 12:10:00,212.24,212.24,211.96,212.13,6672.0,212.24,212.24,211.96,212.13,6672.0
2021-06-04 12:20:00,212.17,212.17,211.16,211.24,21170.0,212.17,212.17,211.16,211.24,21170.0
2021-06-04 12:30:00,211.13,211.28,211.12,211.17,10909.0,211.13,211.28,211.12,211.17,10909.0
2021-06-04 12:40:00,211.16,211.28,210.84,210.88,15724.0,211.16,211.28,210.84,210.88,15724.0
2021-06-04 12:50:00,210.86,210.87,210.53,210.56,4798.0,210.86,210.87,210.53,210.56,4798.0
2021-06-04 13:00:00,210.56,210.9,210.34,210.79,10794.0,210.56,210.9,210.34,210.79,10794.0
2021-06-04 13:10:00,210.82,210.93,210.7,210.84,7849.0,210.82,210.93,210.7,210.84,7849.0
2021-06-04 13:20:00,210.78,210.89,210.67,210.7,5632.0,210.78,210.89,210.67,210.7,5632.0
2021-06-04 13:30:00,210.63,210.67,210.47,210.6,12587.0,210.63,210.67,210.47,210.6,12587.0
2021-06-04 13:40:00,210.61,210.82,210.58,210.61,16000.0,210.61,210.82,210.58,210.61,16000.0
2021-06-04 13:50:00,210.59,210.82,210.5,210.58,13112.0,210.59,210.82,210.5,210.58,13112.0
2021-06-04 14:00:00,210.61,210.68,210.37,210.41,80925.0,210.61,210.68,210.37,210.41,80925.0
2021-06-04 14:10:00,210.4,210.41,210.01,210.34,11036.0,210.4,210.41,210.01,210.34,11036.0
2021-06-04 14:20:00,210.36,210.51,210.17,210.24,8183.0,210.36,210.51,210.17,210.24,8183.0
2021-06-04 14:30:00,210.26,210.32,210.02,210.11,8849.0,210.26,210.32,210.02,210.11,8849.0
2021-06-04 14:40:00,210.11,210.19,209.99,210.13,12364.0,210.11,210.19,209.99,210.13,12364.0
2021-06-04 14:50:00,210.13,210.21,209.65,209.65,40679.0,210.13,210.21,209.65,209.65,40679.0
2021-06-04 15:00:00,209.69,210.07,209.63,209.91,16691.0,209.69,210.07,209.63,209.91,16691.0
2021-06-04 15:10:00,209.91,209.91,209.41,209.56,11576.0,209.91,209.91,209.41,209.56,11576.0
2021-06-04 15:20:00,209.51,209.8,209.4,209.63,19874.0,209.51,209.8,209.4,209.63,19874.0
2021-06-04 15:30:00,209.68,209.69,209.4,209.43,13446.0,209.68,209.69,209.4,209.43,13446.0
2021-06-04 15:40:00,209.41,210.08,209.39,209.91,42424.0,209.41,210.08,209.39,209.91,42424.0
2021-06-04 15:50:00,209.93,210.06,209.72,209.94,74600.0,209.93,210.06,209.72,209.94,74600.0
2021-06-07 09:30:00,210.24,210.82,208.62,209.6,34098.0,210.24,210.82,208.62,209.6,34098.0
2021-06-07 09:40:00,209.52,209.92,209.33,209.81,15936.0,209.52,209.92,209.33,209.81,15936.0
2021-06-07 09:50:00,209.85,210.33,209.71,210.16,11217.0,209.85,210.33,209.71,210.16,11217.0
2021-06-07 10:00:00,210.12,210.17,209.72,209.9,14041.0,210.12,210.17,209.72,209.9,14041.0
2021-06-07 10:10:00,209.94,210.04,209.37,209.58,15088.0,209.94,210.04,209.37,209.58,15088.0
2021-06-07 10:20:00,209.55,209.62,208.93,209.51,15378.0,209.55,209.62,208.93,209.51,15378.0
2021-06-07 10:30:00,209.54,209.55,209.19,209.31,4569.0,209.54,209.55,209.19,209.31,4569.0
2021-06-07 10:40:00,209.33,209.57,209.07,209.47,17410.0,209.33,209.57,209.07,209.47,17410.0
2021-06-07 10:50:00,209.45,211.33,209.31,210.43,32418.0,209.45,211.33,209.31,210.43,32418.0
2021-06-07 11:00:00,210.36,210.88,209.76,210.82,84108.0,210.36,210.88,209.76,210.82,84108.0
2021-06-07 11:10:00,210.82,211.0,210.63,210.74,18759.0,210.82,211.0,210.63,210.74,18759.0
2021-06-07 11:20:00,210.61,210.95,209.88,209.89,41046.0,210.61,210.95,209.88,209.89,41046.0
2021-06-07 11:30:00,209.89,210.0,209.53,209.95,12435.0,209.89,210.0,209.53,209.95,12435.0
2021-06-07 11:40:00,209.98,210.0,209.59,209.94,18772.0,209.98,210.0,209.59,209.94,18772.0
2021-06-07 11:50:00,209.98,210.02,209.77,209.8,15225.0,209.98,210.02,209.77,209.8,15225.0
2021-06-07 12:00:00,209.78,210.21,209.64,210.03,44176.0,209.78,210.21,209.64,210.03,44176.0
2021-06-07 12:10:00,210.03,210.49,210.03,210.04,11960.0,210.03,210.49,210.03,210.04,11960.0
2021-06-07 12:20:00,210.13,210.13,209.82,209.95,9730.0,210.13,210.13,209.82,209.95,9730.0
2021-06-07 12:30:00,209.9,209.97,209.67,209.94,9576.0,209.9,209.97,209.67,209.94,9576.0
2021-06-07 12:40:00,209.95,210.11,209.83,209.89,16528.0,209.95,210.11,209.83,209.89,16528.0
2021-06-07 12:50:00,209.85,210.12,209.8,210.05,30633.0,209.85,210.12,209.8,210.05,30633.0
2021-06-07 13:00:00,210.04,210.45,210.04,210.3,10066.0,210.04,210.45,210.04,210.3,10066.0
2021-06-07 13:10:00,210.38,210.4,210.01,210.31,10590.0,210.38,210.4,210.01,210.31,10590.0
2021-06-07 13:20:00,210.27,210.73,210.07,210.55,10952.0,210.27,210.73,210.07,210.55,10952.0
2021-06-07 13:30:00,210.64,211.57,210.49,210.71,12577.0,210.64,211.57,210.49,210.71,12577.0
2021-06-07 13:40:00,210.75,210.96,210.25,210.77,29938.0,210.75,210.96,210.25,210.77,29938.0
2021-06-07 13:50:00,211.01,211.01,210.19,210.64,14608.0,211.01,211.01,210.19,210.64,14608.0
2021-06-07 14:00:00,210.6,210.64,209.82,209.97,13855.0,210.6,210.64,209.82,209.97,13855.0
2021-06-07 14:10:00,209.97,210.11,209.64,209.71,18346.0,209.97,210.11,209.64,209.71,18346.0
2021-06-07 14:20:00,209.82,209.93,209.43,209.56,18495.0,209.82,209.93,209.43,209.56,18495.0
2021-06-07 14:30:00,209.61,209.96,209.56,209.86,14609.0,209.61,209.96,209.56,209.86,14609.0
2021-06-07 14:40:00,209.98,210.49,209.91,210.12,13883.0,209.98,210.49,209.91,210.12,13883.0
2021-06-07 14:50:00,210.14,210.19,209.82,209.88,16963.0,210.14,210.19,209.82,209.88,16963.0
2021-06-07 15:00:00,209.83,210.27,209.83,210.27,10967.0,209.83,210.27,209.83,210.27,10967.0
2021-06-07 15:10:00,210.39,210.46,210.26,210.34,20178.0,210.39,210.46,210.26,210.34,20178.0
2021-06-07 15:20:00,210.44,210.59,210.13,210.28,20761.0,210.44,210.59,210.13,210.28,20761.0
2021-06-07 15:30:00,210.3,210.35,209.87,209.91,22426.0,210.3,210.35,209.87,209.91,22426.0
2021-06-07 15:40:00,209.94,210.1,209.31,209.38,38744.0,209.94,210.1,209.31,209.38,38744.0
2021-06-07 15:50:00,209.4,209.71,208.86,209.15,278733.0,209.4,209.71,208.86,209.15,278733.0
2021-06-08 09:30:00,210.48,213.17,210.48,212.65,153390.0,210.48,213.17,210.48,212.65,153390.0
2021-06-08 09:40:00,212.74,212.96,212.11,212.29,33143.0,212.74,212.96,212.11,212.29,33143.0
2021-06-08 09:50:00,212.27,212.53,211.27,211.91,35639.0,212.27,212.53,211.27,211.91,35639.0
2021-06-08 10:00:00,211.94,212.22,211.23,212.12,37363.0,211.94,212.22,211.23,212.12,37363.0
2021-06-08 10:10:00,211.94,211.94,211.04,211.16,71373.0,211.94,211.94,211.04,211.16,71373.0
2021-06-08 10:20:00,211.2,211.25,210.25,210.93,23209.0,211.2,211.25,210.25,210.93,23209.0
2021-06-08 10:30:00,210.94,211.16,210.43,210.49,51919.0,210.94,211.16,210.43,210.49,51919.0
2021-06-08 10:40:00,210.51,211.11,210.43,211.09,18517.0,210.51,211.11,210.43,211.09,18517.0
2021-06-08 10:50:00,211.09,211.09,210.28,210.42,13840.0,211.09,211.09,210.28,210.42,13840.0
2021-06-08 11:00:00,210.5,210.77,210.25,210.45,16060.0,210.5,210.77,210.25,210.45,16060.0
2021-06-08 11:10:00,210.39,210.43,209.69,209.7,15933.0,210.39,210.43,209.69,209.7,15933.0
2021-06-08 11:20:00,209.66,209.88,209.27,209.73,14869.0,209.66,209.88,209.27,209.73,14869.0
2021-06-08 11:30:00,209.67,209.85,209.2,209.41,9239.0,209.67,209.85,209.2,209.41,9239.0
2021-06-08 11:40:00,209.34,209.76,209.13,209.64,23710.0,209.34,209.76,209.13,209.64,23710.0
2021-06-08 11:50:00,209.63,209.91,209.31,209.9,14359.0,209.63,209.91,209.31,209.9,14359.0
2021-06-08 12:00:00,209.92,210.33,209.87,210.31,15572.0,209.92,210.33,209.87,210.31,15572.0
2021-06-08 12:10:00,210.27,210.41,210.11,210.34,13215.0,210.27,210.41,210.11,210.34,13215.0
2021-06-08 12:20:00,210.3,210.58,210.19,210.56,15848.0,210.3,210.58,210.19,210.56,15848.0
2021-06-08 12:30:00,210.65,210.93,210.39,210.47,8133.0,210.65,210.93,210.39,210.47,8133.0
2021-06-08 12:40:00,210.58,210.94,210.48,210.53,13333.0,210.58,210.94,210.48,210.53,13333.0
2021-06-08 12:50:00,210.51,210.73,210.44,210.59,12976.0,210.51,210.73,210.44,210.59,12976.0
2021-06-08 13:00:00,210.46,210.62,210.44,210.45,13880.0,210.46,210.62,210.44,210.45,13880.0
2021-06-08 13:10:00,210.49,210.64,210.45,210.53,12410.0,210.49,210.64,210.45,210.53,12410.0
2021-06-08 13:20:00,210.67,210.76,210.45,210.57,10141.0,210.67,210.76,210.45,210.57,10141.0
2021-06-08 13:30:00,210.55,210.81,210.49,210.65,9992.0,210.55,210.81,210.49,210.65,9992.0
2021-06-08 13:40:00,210.61,210.75,210.38,210.49,24793.0,210.61,210.75,210.38,210.49,24793.0
2021-06-08 13:50:00,210.52,210.7,210.44,210.5,18023.0,210.52,210.7,210.44,210.5,18023.0
2021-06-08 14:00:00,210.48,210.53,210.09,210.38,18891.0,210.48,210.53,210.09,210.38,18891.0
2021-06-08 14:10:00,210.43,210.66,210.2,210.34,51208.0,210.43,210.66,210.2,210.34,51208.0
2021-06-08 14:20:00,210.42,210.77,210.3,210.69,23294.0,210.42,210.77,210.3,210.69,23294.0
2021-06-08 14:30:00,210.73,210.94,210.63,210.7,9440.0,210.73,210.94,210.63,210.7,9440.0
2021-06-08 14:40:00,210.72,211.03,210.7,211.02,24331.0,210.72,211.03,210.7,211.02,24331.0
2021-06-08 14:50:00,211.01,211.1,210.78,210.84,16072.0,211.01,211.1,210.78,210.84,16072.0
2021-06-08 15:00:00,210.86,210.9,210.73,210.8,17460.0,210.86,210.9,210.73,210.8,17460.0
2021-06-08 15:10:00,210.8,211.19,210.78,210.95,42994.0,210.8,211.19,210.78,210.95,42994.0
2021-06-08 15:20:00,210.98,211.04,210.67,210.84,16505.0,210.98,211.04,210.67,210.84,16505.0
2021-06-08 15:30:00,210.82,210.99,210.63,210.68,24373.0,210.82,210.99,210.63,210.68,24373.0
2021-06-08 15:40:00,210.69,210.99,210.67,210.91,22811.0,210.69,210.99,210.67,210.91,22811.0
2021-06-08 15:50:00,210.96,211.38,210.88,211.13,135545.0,210.96,211.38,210.88,211.13,135545.0
2021-06-09 09:30:00,211.97,213.5,211.91,213.23,61014.0,211.97,213.5,211.91,213.23,61014.0
2021-06-09 09:40:00,213.2,214.82,213.09,214.61,47253.0,213.2,214.82,213.09,214.61,47253.0
2021-06-09 09:50:00,214.65,215.47,214.65,215.04,47020.0,214.65,215.47,214.65,215.04,47020.0
2021-06-09 10:00:00,215.02,215.02,213.93,214.1,21213.0,215.02,215.02,213.93,214.1,21213.0
2021-06-09 10:10:00,214.09,214.84,214.06,214.66,14902.0,214.09,214.84,214.06,214.66,14902.0
2021-06-09 10:20:00,214.67,214.77,214.41,214.54,14909.0,214.67,214.77,214.41,214.54,14909.0
2021-06-09 10:30:00,214.61,214.76,214.29,214.54,12989.0,214.61,214.76,214.29,214.54,12989.0
2021-06-09 10:40:00,214.57,214.64,213.91,214.1,23415.0,214.57,214.64,213.91,214.1,23415.0
2021-06-09 10:50:00,214.11,214.23,213.75,213.78,14803.0,214.11,214.23,213.75,213.78,14803.0
2021-06-09 11:00:00,213.73,213.73,213.01,213.09,13129.0,213.73,213.73,213.01,213.09,13129.0
2021-06-09 11:10:00,212.97,213.26,212.49,212.5,13990.0,212.97,213.26,212.49,212.5,13990.0
2021-06-09 11:20:00,212.5,212.86,212.42,212.6,13930.0,212.5,212.86,212.42,212.6,13930.0
2021-06-09 11:30:00,212.43,212.55,212.07,212.22,10845.0,212.43,212.55,212.07,212.22,10845.0
2021-06-09 11:40:00,212.21,212.38,212.08,212.09,13888.0,212.21,212.38,212.08,212.09,13888.0
2021-06-09 11:50:00,212.13,212.13,211.69,211.88,12021.0,212.13,212.13,211.69,211.88,12021.0
2021-06-09 12:00:00,211.69,211.94,211.61,211.62,7836.0,211.69,211.94,211.61,211.62,7836.0
2021-06-09 12:10:00,211.55,212.19,211.55,212.15,10512.0,211.55,212.19,211.55,212.15,10512.0
2021-06-09 12:20:00,212.2,212.3,212.04,212.25,12091.0,212.2,212.3,212.04,212.25,12091.0
2021-06-09 12:30:00,212.23,212.33,212.08,212.2,10826.0,212.23,212.33,212.08,212.2,10826.0
2021-06-09 12:40:00,212.25,212.29,211.9,212.11,8209.0,212.25,212.29,211.9,212.11,8209.0
2021-06-09 12:50:00,212.11,212.64,212.08,212.64,12427.0,212.11,212.64,212.08,212.64,12427.0
2021-06-09 13:00:00,212.73,212.87,212.5,212.87,9057.0,212.73,212.87,212.5,212.87,9057.0
2021-06-09 13:10:00,212.83,212.9,212.5,212.74,9382.0,212.83,212.9,212.5,212.74,9382.0
2021-06-09 13:20:00,212.74,213.0,212.59,212.83,9292.0,212.74,213.0,212.59,212.83,9292.0
2021-06-09 13:30:00,212.88,212.89,212.39,212.66,11465.0,212.88,212.89,212.39,212.66,11465.0
2021-06-09 13:40:00,212.55,212.55,212.2,212.4,13531.0,212.55,212.55,212.2,212.4,13531.0
2021-06-09 13:50:00,212.37,212.45,212.24,212.32,9328.0,212.37,212.45,212.24,212.32,9328.0
2021-06-09 14:00:00,212.41,212.61,212.28,212.3,15431.0,212.41,212.61,212.28,212.3,15431.0
2021-06-09 14:10:00,212.3,212.59,212.29,212.5,11061.0,212.3,212.59,212.29,212.5,11061.0
2021-06-09 14:20:00,212.49,212.66,212.37,212.58,11835.0,212.49,212.66,212.37,212.58,11835.0
2021-06-09 14:30:00,212.55,212.87,212.45,212.87,15617.0,212.55,212.87,212.45,212.87,15617.0
2021-06-09 14:40:00,212.87,212.99,212.65,212.88,18355.0,212.87,212.99,212.65,212.88,18355.0
2021-06-09 14:50:00,212.88,212.93,212.5,212.93,35471.0,212.88,212.93,212.5,212.93,35471.0
2021-06-09 15:00:00,212.9,213.14,212.54,213.14,33567.0,212.9,213.14,212.54,213.14,33567.0
2021-06-09 15:10:00,213.18,213.18,212.9,213.14,9776.0,213.18,213.18,212.9,213.14,9776.0
2021-06-09 15:20:00,213.17,213.17,212.63,212.89,23970.0,213.17,213.17,212.63,212.89,23970.0
2021-06-09 15:30:00,212.88,213.46,212.72,213.34,21798.0,212.88,213.46,212.72,213.34,21798.0
2021-06-09 15:40:00,213.3,213.4,213.0,213.0,27268.0,213.3,213.4,213.0,213.0,27268.0
2021-06-09 15:50:00,212.96,213.73,212.95,213.57,109414.0,212.96,213.73,212.95,213.57,109414.0
2021-06-10 09:30:00,213.82,213.82,211.28,213.2,71187.0,213.82,213.82,211.28,213.2,71187.0
2021-06-10 09:40:00,213.2,215.58,213.2,215.5,38102.0,213.2,215.58,213.2,215.5,38102.0
2021-06-10 09:50:00,215.53,216.15,214.96,215.81,34341.0,215.53,216.15,214.96,215.81,34341.0
2021-06-10 10:00:00,215.69,216.15,214.8,215.01,39251.0,215.69,216.15,214.8,215.01,39251.0
2021-06-10 10:10:00,214.96,216.03,214.69,215.86,13920.0,214.96,216.03,214.69,215.86,13920.0
2021-06-10 10:20:00,215.95,216.0,215.25,215.81,20284.0,215.95,216.0,215.25,215.81,20284.0
2021-06-10 10:30:00,215.85,216.49,215.85,216.05,45802.0,215.85,216.49,215.85,216.05,45802.0
2021-06-10 10:40:00,216.05,216.15,214.68,214.81,22663.0,216.05,216.15,214.68,214.81,22663.0
2021-06-10 10:50:00,214.96,215.17,214.38,214.72,16748.0,214.96,215.17,214.38,214.72,16748.0
2021-06-10 11:00:00,214.51,214.92,214.42,214.88,10930.0,214.51,214.92,214.42,214.88,10930.0
2021-06-10 11:10:00,214.85,215.8,214.85,215.77,13608.0,214.85,215.8,214.85,215.77,13608.0
2021-06-10 11:20:00,215.76,216.59,215.68,216.56,19760.0,215.76,216.59,215.68,216.56,19760.0
2021-06-10 11:30:00,216.6,216.83,216.46,216.8,11477.0,216.6,216.83,216.46,216.8,11477.0
2021-06-10 11:40:00,216.78,217.26,216.54,216.6,64012.0,216.78,217.26,216.54,216.6,64012.0
2021-06-10 11:50:00,216.62,216.66,215.88,216.14,31640.0,216.62,216.66,215.88,216.14,31640.0
2021-06-10 12:00:00,216.1,216.26,215.91,215.98,9558.0,216.1,216.26,215.91,215.98,9558.0
2021-06-10 12:10:00,215.98,215.98,215.58,215.89,22112.0,215.98,215.98,215.58,215.89,22112.0
2021-06-10 12:20:00,216.02,216.04,215.49,215.49,7010.0,216.02,216.04,215.49,215.49,7010.0
2021-06-10 12:30:00,215.6,215.78,215.44,215.55,8910.0,215.6,215.78,215.44,215.55,8910.0
2021-06-10 12:40:00,215.7,216.12,215.7,216.12,8831.0,215.7,216.12,215.7,216.12,8831.0
2021-06-10 12:50:00,216.12,216.12,215.71,215.85,9923.0,216.12,216.12,215.71,215.85,9923.0
2021-06-10 13:00:00,215.84,215.97,215.77,215.91,12981.0,215.84,215.97,215.77,215.91,12981.0
2021-06-10 13:10:00,215.92,216.34,215.86,216.27,10974.0,215.92,216.34,215.86,216.27,10974.0
2021-06-10 13:20:00,216.21,216.45,216.01,216.01,8583.0,216.21,216.45,216.01,216.01,8583.0
2021-06-10 13:30:00,216.04,216.28,215.99,216.25,9266.0,216.04,216.28,215.99,216.25,9266.0
2021-06-10 13:40:00,216.27,216.76,216.27,216.71,8001.0,216.27,216.76,216.27,216.71,8001.0
2021-06-10 13:50:00,216.68,217.08,216.67,216.95,11721.0,216.68,217.08,216.67,216.95,11721.0
2021-06-10 14:00:00,216.95,216.95,216.57,216.57,9071.0,216.95,216.95,216.57,216.57,9071.0
2021-06-10 14:10:00,216.51,216.72,216.39,216.55,9293.0,216.51,216.72,216.39,216.55,9293.0
2021-06-10 14:20:00,216.55,216.62,216.46,216.54,8663.0,216.55,216.62,216.46,216.54,8663.0
2021-06-10 14:30:00,216.54,216.62,216.33,216.36,9066.0,216.54,216.62,216.33,216.36,9066.0
2021-06-10 14:40:00,216.39,216.39,216.05,216.23,11885.0,216.39,216.39,216.05,216.23,11885.0
2021-06-10 14:50:00,216.22,216.46,216.12,216.38,11687.0,216.22,216.46,216.12,216.38,11687.0
2021-06-10 15:00:00,216.36,216.69,216.32,216.69,13050.0,216.36,216.69,216.32,216.69,13050.0
2021-06-10 15:10:00,216.7,216.81,216.58,216.69,10650.0,216.7,216.81,216.58,216.69,10650.0
2021-06-10 15:20:00,216.68,216.9,216.49,216.64,17836.0,216.68,216.9,216.49,216.64,17836.0
2021-06-10 15:30:00,216.6,216.66,216.3,216.42,21131.0,216.6,216.66,216.3,216.42,21131.0
2021-06-10 15:40:00,216.51,216.69,216.34,216.5,34892.0,216.51,216.69,216.34,216.5,34892.0
2021-06-10 15:50:00,216.55,217.0,216.46,216.83,97234.0,216.55,217.0,216.46,216.83,97234.0
2021-06-11 09:30:00,194.04,200.0,193.0,198.22,1563634.0,194.04,200.0,193.0,198.22,1563634.0
2021-06-11 09:40:00,198.21,198.88,195.61,196.47,734383.0,198.21,198.88,195.61,196.47,734383.0
2021-06-11 09:50:00,196.41,200.05,196.41,199.96,586121.0,196.41,200.05,196.41,199.96,586121.0
2021-06-11 10:00:00,199.99,200.05,198.11,199.19,381223.0,199.99,200.05,198.11,199.19,381223.0
2021-06-11 10:10:00,199.26,199.29,197.43,198.92,324833.0,199.26,199.29,197.43,198.92,324833.0
2021-06-11 10:20:00,198.91,199.36,197.74,198.15,268904.0,198.91,199.36,197.74,198.15,268904.0
2021-06-11 10:30:00,198.16,198.8,197.0,197.0,234116.0,198.16,198.8,197.0,197.0,234116.0
2021-06-11 10:40:00,197.06,197.36,195.65,195.9,435018.0,197.06,197.36,195.65,195.9,435018.0
2021-06-11 10:50:00,195.9,196.0,194.5,194.73,484881.0,195.9,196.0,194.5,194.73,484881.0
2021-06-11 11:00:00,194.76,195.6,194.63,195.48,292327.0,194.76,195.6,194.63,195.48,292327.0
2021-06-11 11:10:00,195.46,195.48,193.6,194.92,330230.0,195.46,195.48,193.6,194.92,330230.0
2021-06-11 11:20:00,194.92,195.69,194.82,195.53,201629.0,194.92,195.69,194.82,195.53,201629.0
2021-06-11 11:30:00,195.53,195.92,195.08,195.45,196368.0,195.53,195.92,195.08,195.45,196368.0
2021-06-11 11:40:00,195.42,195.68,195.0,195.5,148403.0,195.42,195.68,195.0,195.5,148403.0
2021-06-11 11:50:00,195.5,195.53,195.15,195.19,76223.0,195.5,195.53,195.15,195.19,76223.0
2021-06-11 12:00:00,195.17,195.27,194.82,195.09,145142.0,195.17,195.27,194.82,195.09,145142.0
2021-06-11 12:10:00,195.1,195.27,194.89,195.26,108444.0,195.1,195.27,194.89,195.26,108444.0
2021-06-11 12:20:00,195.24,195.41,194.69,194.78,154360.0,195.24,195.41,194.69,194.78,154360.0
2021-06-11 12:30:00,194.8,195.18,194.62,195.11,125585.0,194.8,195.18,194.62,195.11,125585.0
2021-06-11 12:40:00,195.11,195.6,194.95,195.59,133805.0,195.11,195.6,194.95,195.59,133805.0
2021-06-11 12:50:00,195.58,196.82,195.58,196.28,205364.0,195.58,196.82,195.58,196.28,205364.0
2021-06-11 13:00:00,196.28,196.56,195.47,195.51,113432.0,196.28,196.56,195.47,195.51,113432.0
2021-06-11 13:10:00,195.48,195.61,194.95,195.53,107344.0,195.48,195.61,194.95,195.53,107344.0
2021-06-11 13:20:00,195.55,196.02,195.55,195.95,83044.0,195.55,196.02,195.55,195.95,83044.0
2021-06-11 13:30:00,195.98,196.18,195.54,195.59,89844.0,195.98,196.18,195.54,195.59,89844.0
2021-06-11 13:40:00,195.59,195.62,195.07,195.19,90606.0,195.59,195.62,195.07,195.19,90606.0
2021-06-11 13:50:00,195.17,195.19,194.62,194.9,120873.0,195.17,195.19,194.62,194.9,120873.0
2021-06-11 14:00:00,194.9,195.24,194.67,195.01,134736.0,194.9,195.24,194.67,195.01,134736.0
2021-06-11 14:10:00,195.02,195.02,194.0,194.34,293024.0,195.02,195.02,194.0,194.34,293024.0
2021-06-11 14:20:00,194.4,195.2,194.3,194.45,106159.0,194.4,195.2,194.3,194.45,106159.0
2021-06-11 14:30:00,194.44,195.2,194.21,194.48,102166.0,194.44,195.2,194.21,194.48,102166.0
2021-06-11 14:40:00,194.47,194.56,194.04,194.34,96282.0,194.47,194.56,194.04,194.34,96282.0
2021-06-11 14:50:00,194.38,194.7,194.23,194.48,105726.0,194.38,194.7,194.23,194.48,105726.0
2021-06-11 15:00:00,194.46,194.81,194.33,194.49,130502.0,194.46,194.81,194.33,194.49,130502.0
2021-06-11 15:10:00,194.49,194.67,194.4,194.48,122434.0,194.49,194.67,194.4,194.48,122434.0
2021-06-11 15:20:00,194.48,194.54,193.76,193.8,183018.0,194.48,194.54,193.76,193.8,183018.0
2021-06-11 15:30:00,193.8,194.05,193.33,193.48,367258.0,193.8,194.05,193.33,193.48,367258.0
2021-06-11 15:40:00,193.45,193.9,193.15,193.16,373893.0,193.45,193.9,193.15,193.16,373893.0
2021-06-11 15:50:00,193.16,193.27,192.88,193.02,622671.0,193.16,193.27,192.88,193.02,622671.0
2021-06-14 09:30:00,195.66,195.72,193.15,193.5,164665.0,195.66,195.72,193.15,193.5,164665.0
2021-06-14 09:40:00,193.42,193.68,192.88,192.98,86515.0,193.42,193.68,192.88,192.98,86515.0
2021-06-14 09:50:00,192.95,193.73,192.88,193.35,114918.0,192.95,193.73,192.88,193.35,114918.0
2021-06-14 10:00:00,193.37,193.76,192.63,193.11,103707.0,193.37,193.76,192.63,193.11,103707.0
2021-06-14 10:10:00,193.1,193.36,192.77,193.02,63996.0,193.1,193.36,192.77,193.02,63996.0
2021-06-14 10:20:00,192.99,193.34,192.98,193.16,48304.0,192.99,193.34,192.98,193.16,48304.0
2021-06-14 10:30:00,193.12,194.2,193.09,194.11,79134.0,193.12,194.2,193.09,194.11,79134.0
2021-06-14 10:40:00,194.11,194.4,193.1,193.1,65308.0,194.11,194.4,193.1,193.1,65308.0
2021-06-14 10:50:00,193.06,193.28,192.94,193.07,56405.0,193.06,193.28,192.94,193.07,56405.0
2021-06-14 11:00:00,193.08,194.04,192.94,193.78,58693.0,193.08,194.04,192.94,193.78,58693.0
2021-06-14 11:10:00,193.8,194.03,193.54,193.61,39199.0,193.8,194.03,193.54,193.61,39199.0
2021-06-14 11:20:00,193.65,193.77,193.51,193.62,33103.0,193.65,193.77,193.51,193.62,33103.0
2021-06-14 11:30:00,193.65,194.04,193.58,194.04,37603.0,193.65,194.04,193.58,194.04,37603.0
2021-06-14 11:40:00,194.04,194.65,193.97,194.42,44669.0,194.04,194.65,193.97,194.42,44669.0
2021-06-14 11:50:00,194.44,194.63,194.18,194.33,42267.0,194.44,194.63,194.18,194.33,42267.0
2021-06-14 12:00:00,194.36,194.36,194.05,194.08,47712.0,194.36,194.36,194.05,194.08,47712.0
2021-06-14 12:10:00,194.09,194.1,193.61,193.69,74439.0,194.09,194.1,193.61,193.69,74439.0
2021-06-14 12:20:00,193.67,194.34,193.65,194.24,20666.0,193.67,194.34,193.65,194.24,20666.0
2021-06-14 12:30:00,194.26,194.88,194.16,194.68,42120.0,194.26,194.88,194.16,194.68,42120.0
2021-06-14 12:40:00,194.68,195.0,194.59,194.89,46078.0,194.68,195.0,194.59,194.89,46078.0
2021-06-14 12:50:00,194.95,195.4,194.93,195.4,40227.0,194.95,195.4,194.93,195.4,40227.0
2021-06-14 13:00:00,195.36,195.43,195.03,195.08,19935.0,195.36,195.43,195.03,195.08,19935.0
2021-06-14 13:10:00,195.06,195.07,194.84,195.01,23974.0,195.06,195.07,194.84,195.01,23974.0
2021-06-14 13:20:00,194.98,195.18,194.92,195.0,26004.0,194.98,195.18,194.92,195.0,26004.0
2021-06-14 13:30:00,194.97,195.3,194.96,195.26,15245.0,194.97,195.3,194.96,195.26,15245.0
2021-06-14 13:40:00,195.25,195.6,195.19,195.53,23929.0,195.25,195.6,195.19,195.53,23929.0
2021-06-14 13:50:00,195.55,195.57,195.28,195.43,19572.0,195.55,195.57,195.28,195.43,19572.0
2021-06-14 14:00:00,195.39,195.95,195.39,195.93,29370.0,195.39,195.95,195.39,195.93,29370.0
2021-06-14 14:10:00,195.93,196.09,195.8,196.04,33939.0,195.93,196.09,195.8,196.04,33939.0
2021-06-14 14:20:00,196.0,196.32,195.9,195.97,27309.0,196.0,196.32,195.9,195.97,27309.0
2021-06-14 14:30:00,195.89,195.94,195.41,195.48,26918.0,195.89,195.94,195.41,195.48,26918.0
2021-06-14 14:40:00,195.49,195.69,195.2,195.53,62348.0,195.49,195.69,195.2,195.53,62348.0
2021-06-14 14:50:00,195.46,195.55,195.06,195.29,32810.0,195.46,195.55,195.06,195.29,32810.0
2021-06-14 15:00:00,195.22,195.35,195.19,195.24,28540.0,195.22,195.35,195.19,195.24,28540.0
2021-06-14 15:10:00,195.27,195.76,195.24,195.66,41883.0,195.27,195.76,195.24,195.66,41883.0
2021-06-14 15:20:00,195.6,195.82,195.41,195.53,53915.0,195.6,195.82,195.41,195.53,53915.0
2021-06-14 15:30:00,195.51,195.67,195.31,195.37,66167.0,195.51,195.67,195.31,195.37,66167.0
2021-06-14 15:40:00,195.33,195.39,195.21,195.26,51439.0,195.33,195.39,195.21,195.26,51439.0
2021-06-14 15:50:00,195.25,195.35,194.79,194.8,263026.0,195.25,195.35,194.79,194.8,263026.0
2021-06-15 09:30:00,196.12,196.12,193.69,193.8,73401.0,196.12,196.12,193.69,193.8,73401.0
2021-06-15 09:40:00,193.93,193.93,192.7,192.87,63796.0,193.93,193.93,192.7,192.87,63796.0
2021-06-15 09:50:00,192.83,193.11,192.6,193.09,69603.0,192.83,193.11,192.6,193.09,69603.0
2021-06-15 10:00:00,193.09,193.34,192.77,192.92,49384.0,193.09,193.34,192.77,192.92,49384.0
2021-06-15 10:10:00,192.9,193.17,192.74,192.97,52966.0,192.9,193.17,192.74,192.97,52966.0
2021-06-15 10:20:00,192.97,193.16,192.74,192.91,78329.0,192.97,193.16,192.74,192.91,78329.0
2021-06-15 10:30:00,192.92,193.33,192.68,193.04,67439.0,192.92,193.33,192.68,193.04,67439.0
2021-06-15 10:40:00,193.06,193.74,192.88,193.65,57698.0,193.06,193.74,192.88,193.65,57698.0
2021-06-15 10:50:00,193.57,193.61,192.41,192.41,125869.0,193.57,193.61,192.41,192.41,125869.0
2021-06-15 11:00:00,192.51,192.67,192.07,192.13,60506.0,192.51,192.67,192.07,192.13,60506.0
2021-06-15 11:10:00,192.08,192.23,191.85,191.92,78295.0,192.08,192.23,191.85,191.92,78295.0
2021-06-15 11:20:00,191.9,192.0,190.79,190.96,86420.0,191.9,192.0,190.79,190.96,86420.0
2021-06-15 11:30:00,190.92,191.23,190.72,191.17,92669.0,190.92,191.23,190.72,191.17,92669.0
2021-06-15 11:40:00,191.16,191.32,190.88,191.12,110198.0,191.16,191.32,190.88,191.12,110198.0
2021-06-15 11:50:00,191.05,191.26,190.75,190.9,46026.0,191.05,191.26,190.75,190.9,46026.0
2021-06-15 12:00:00,190.94,191.16,190.89,191.0,70052.0,190.94,191.16,190.89,191.0,70052.0
2021-06-15 12:10:00,191.01,191.46,190.7,191.21,57916.0,191.01,191.46,190.7,191.21,57916.0
2021-06-15 12:20:00,191.25,191.25,190.8,190.91,70775.0,191.25,191.25,190.8,190.91,70775.0
2021-06-15 12:30:00,190.92,191.02,190.76,190.85,33198.0,190.92,191.02,190.76,190.85,33198.0
2021-06-15 12:40:00,190.84,191.13,190.71,190.75,46861.0,190.84,191.13,190.71,190.75,46861.0
2021-06-15 12:50:00,190.76,190.81,190.1,190.2,59659.0,190.76,190.81,190.1,190.2,59659.0
2021-06-15 13:00:00,190.22,190.43,190.14,190.35,30415.0,190.22,190.43,190.14,190.35,30415.0
2021-06-15 13:10:00,190.34,190.35,190.04,190.14,38507.0,190.34,190.35,190.04,190.14,38507.0
2021-06-15 13:20:00,190.19,190.29,189.93,190.04,70055.0,190.19,190.29,189.93,190.04,70055.0
2021-06-15 13:30:00,190.04,190.19,189.95,190.14,42632.0,190.04,190.19,189.95,190.14,42632.0
2021-06-15 13:40:00,190.17,190.18,189.69,189.86,77707.0,190.17,190.18,189.69,189.86,77707.0
2021-06-15 13:50:00,189.87,190.0,189.3,189.37,46354.0,189.87,190.0,189.3,189.37,46354.0
2021-06-15 14:00:00,189.36,189.56,189.24,189.33,56152.0,189.36,189.56,189.24,189.33,56152.0
2021-06-15 14:10:00,189.39,189.46,188.97,189.11,59076.0,189.39,189.46,188.97,189.11,59076.0
2021-06-15 14:20:00,189.08,189.15,188.81,189.01,60516.0,189.08,189.15,188.81,189.01,60516.0
2021-06-15 14:30:00,189.05,189.05,188.77,188.9,38981.0,189.05,189.05,188.77,188.9,38981.0
2021-06-15 14:40:00,188.87,189.1,188.77,189.01,85238.0,188.87,189.1,188.77,189.01,85238.0
2021-06-15 14:50:00,188.99,189.35,188.8,189.19,53479.0,188.99,189.35,188.8,189.19,53479.0
2021-06-15 15:00:00,189.13,189.2,188.75,188.94,77668.0,189.13,189.2,188.75,188.94,77668.0
2021-06-15 15:10:00,188.93,189.05,188.85,188.94,57690.0,188.93,189.05,188.85,188.94,57690.0
2021-06-15 15:20:00,188.91,189.06,188.31,188.47,79719.0,188.91,189.06,188.31,188.47,79719.0
2021-06-15 15:30:00,188.49,188.5,188.01,188.44,162991.0,188.49,188.5,188.01,188.44,162991.0
2021-06-15 15:40:00,188.44,188.75,188.43,188.75,112334.0,188.44,188.75,188.43,188.75,112334.0
2021-06-15 15:50:00,188.74,189.21,188.51,188.98,300858.0,188.74,189.21,188.51,188.98,300858.0
2021-06-16 09:30:00,189.53,192.19,189.38,192.11,110201.0,189.53,192.19,189.38,192.11,110201.0
2021-06-16 09:40:00,192.12,192.55,191.41,192.02,84133.0,192.12,192.55,191.41,192.02,84133.0
2021-06-16 09:50:00,192.05,192.38,191.85,192.38,83579.0,192.05,192.38,191.85,192.38,83579.0
2021-06-16 10:00:00,192.37,192.43,191.71,191.81,35647.0,192.37,192.43,191.71,191.81,35647.0
2021-06-16 10:10:00,191.74,191.74,190.82,191.25,38103.0,191.74,191.74,190.82,191.25,38103.0
2021-06-16 10:20:00,191.26,191.69,191.18,191.21,31511.0,191.26,191.69,191.18,191.21,31511.0
2021-06-16 10:30:00,191.37,191.37,190.56,190.56,25393.0,191.37,191.37,190.56,190.56,25393.0
2021-06-16 10:40:00,190.55,190.56,189.76,189.76,25776.0,190.55,190.56,189.76,189.76,25776.0
2021-06-16 10:50:00,189.8,190.49,189.67,190.16,22587.0,189.8,190.49,189.67,190.16,22587.0
2021-06-16 11:00:00,190.18,190.28,189.83,190.06,17349.0,190.18,190.28,189.83,190.06,17349.0
2021-06-16 11:10:00,190.07,190.23,189.83,190.13,25383.0,190.07,190.23,189.83,190.13,25383.0
2021-06-16 11:20:00,190.09,190.42,190.0,190.04,30031.0,190.09,190.42,190.0,190.04,30031.0
2021-06-16 11:30:00,190.0,190.14,189.65,189.84,36006.0,190.0,190.14,189.65,189.84,36006.0
2021-06-16 11:40:00,189.81,190.35,189.76,190.3,32513.0,189.81,190.35,189.76,190.3,32513.0
2021-06-16 11:50:00,190.26,190.42,190.06,190.27,39138.0,190.26,190.42,190.06,190.27,39138.0
2021-06-16 12:00:00,190.28,190.29,189.84,190.26,22813.0,190.28,190.29,189.84,190.26,22813.0
2021-06-16 12:10:00,190.1,190.22,189.97,190.06,36251.0,190.1,190.22,189.97,190.06,36251.0
2021-06-16 12:20:00,190.06,190.13,189.69,189.89,28112.0,190.06,190.13,189.69,189.89,28112.0
2021-06-16 12:30:00,189.93,190.07,189.75,189.91,21072.0,189.93,190.07,189.75,189.91,21072.0
2021-06-16 12:40:00,189.93,190.27,189.92,189.97,15713.0,189.93,190.27,189.92,189.97,15713.0
2021-06-16 12:50:00,190.01,190.09,189.75,189.75,11561.0,190.01,190.09,189.75,189.75,11561.0
2021-06-16 13:00:00,189.75,189.9,189.53,189.88,11526.0,189.75,189.9,189.53,189.88,11526.0
2021-06-16 13:10:00,189.83,190.03,189.76,189.88,15687.0,189.83,190.03,189.76,189.88,15687.0
2021-06-16 13:20:00,189.88,190.0,189.78,189.88,13989.0,189.88,190.0,189.78,189.88,13989.0
2021-06-16 13:30:00,189.9,190.11,189.9,189.99,12000.0,189.9,190.11,189.9,189.99,12000.0
2021-06-16 13:40:00,190.06,190.17,189.64,189.67,26210.0,190.06,190.17,189.64,189.67,26210.0
2021-06-16 13:50:00,189.68,189.82,189.51,189.78,23700.0,189.68,189.82,189.51,189.78,23700.0
2021-06-16 14:00:00,189.6,189.62,188.17,188.38,45089.0,189.6,189.62,188.17,188.38,45089.0
2021-06-16 14:10:00,188.34,188.44,187.93,187.97,41075.0,188.34,188.44,187.93,187.97,41075.0
2021-06-16 14:20:00,187.95,188.63,187.86,188.39,37190.0,187.95,188.63,187.86,188.39,37190.0
2021-06-16 14:30:00,188.39,188.4,187.7,187.7,41047.0,188.39,188.4,187.7,187.7,41047.0
2021-06-16 14:40:00,187.78,187.8,187.2,187.59,39609.0,187.78,187.8,187.2,187.59,39609.0
2021-06-16 14:50:00,187.51,188.93,187.5,188.9,26038.0,187.51,188.93,187.5,188.9,26038.0
2021-06-16 15:00:00,188.83,189.03,188.58,188.77,39072.0,188.83,189.03,188.58,188.77,39072.0
2021-06-16 15:10:00,188.77,188.89,188.59,188.59,21978.0,188.77,188.89,188.59,188.59,21978.0
2021-06-16 15:20:00,188.65,188.85,188.5,188.59,38954.0,188.65,188.85,188.5,188.59,38954.0
2021-06-16 15:30:00,188.58,188.58,187.81,187.91,57708.0,188.58,188.58,187.81,187.91,57708.0
2021-06-16 15:40:00,187.94,188.05,187.49,187.57,104693.0,187.94,188.05,187.49,187.57,104693.0
2021-06-16 15:50:00,187.57,187.81,187.49,187.49,194226.0,187.57,187.81,187.49,187.49,194226.0
2021-06-17 09:30:00,187.79,187.79,185.9,185.98,105235.0,187.79,187.79,185.9,185.98,105235.0
2021-06-17 09:40:00,185.99,186.8,185.64,186.75,138092.0,185.99,186.8,185.64,186.75,138092.0
2021-06-17 09:50:00,186.7,187.03,186.52,186.93,87165.0,186.7,187.03,186.52,186.93,87165.0
2021-06-17 10:00:00,186.98,187.22,186.64,186.71,85399.0,186.98,187.22,186.64,186.71,85399.0
2021-06-17 10:10:00,186.71,187.2,186.56,187.15,70201.0,186.71,187.2,186.56,187.15,70201.0
2021-06-17 10:20:00,187.24,187.91,187.11,187.56,60597.0,187.24,187.91,187.11,187.56,60597.0
2021-06-17 10:30:00,187.62,188.49,187.58,188.22,62348.0,187.62,188.49,187.58,188.22,62348.0
2021-06-17 10:40:00,188.18,188.4,187.88,188.0,26829.0,188.18,188.4,187.88,188.0,26829.0
2021-06-17 10:50:00,188.01,188.3,187.86,187.88,54452.0,188.01,188.3,187.86,187.88,54452.0
2021-06-17 11:00:00,187.9,187.9,187.5,187.59,35207.0,187.9,187.9,187.5,187.59,35207.0
2021-06-17 11:10:00,187.63,187.9,187.22,187.75,28535.0,187.63,187.9,187.22,187.75,28535.0
2021-06-17 11:20:00,187.79,187.9,187.41,187.7,41784.0,187.79,187.9,187.41,187.7,41784.0
2021-06-17 11:30:00,187.74,187.95,187.33,187.37,78234.0,187.74,187.95,187.33,187.37,78234.0
2021-06-17 11:40:00,187.35,188.05,187.31,187.99,76303.0,187.35,188.05,187.31,187.99,76303.0
2021-06-17 11:50:00,187.98,188.1,187.31,187.42,30167.0,187.98,188.1,187.31,187.42,30167.0
2021-06-17 12:00:00,187.4,187.96,187.4,187.84,22081.0,187.4,187.96,187.4,187.84,22081.0
2021-06-17 12:10:00,187.88,187.89,187.05,187.09,30016.0,187.88,187.89,187.05,187.09,30016.0
2021-06-17 12:20:00,187.04,187.14,186.88,186.96,33245.0,187.04,187.14,186.88,186.96,33245.0
2021-06-17 12:30:00,186.91,187.09,186.76,187.09,21039.0,186.91,187.09,186.76,187.09,21039.0
2021-06-17 12:40:00,187.05,187.06,186.39,186.44,15711.0,187.05,187.06,186.39,186.44,15711.0
2021-06-17 12:50:00,186.4,186.7,186.15,186.5,52043.0,186.4,186.7,186.15,186.5,52043.0
2021-06-17 13:00:00,186.55,186.97,186.44,186.75,29012.0,186.55,186.97,186.44,186.75,29012.0
2021-06-17 13:10:00,186.8,187.02,186.65,186.92,25393.0,186.8,187.02,186.65,186.92,25393.0
2021-06-17 13:20:00,186.9,187.89,186.89,187.89,47514.0,186.9,187.89,186.89,187.89,47514.0
2021-06-17 13:30:00,187.86,188.46,187.85,188.46,46605.0,187.86,188.46,187.85,188.46,46605.0
2021-06-17 13:40:00,188.44,189.17,188.44,188.87,82344.0,188.44,189.17,188.44,188.87,82344.0
2021-06-17 13:50:00,188.96,188.98,188.49,188.77,53298.0,188.96,188.98,188.49,188.77,53298.0
2021-06-17 14:00:00,188.75,188.85,187.85,187.9,57699.0,188.75,188.85,187.85,187.9,57699.0
2021-06-17 14:10:00,187.98,188.18,187.85,188.06,173440.0,187.98,188.18,187.85,188.06,173440.0
2021-06-17 14:20:00,188.09,188.11,187.84,187.96,20693.0,188.09,188.11,187.84,187.96,20693.0
2021-06-17 14:30:00,187.98,188.04,187.82,187.92,51147.0,187.98,188.04,187.82,187.92,51147.0
2021-06-17 14:40:00,187.92,187.95,187.69,187.84,22127.0,187.92,187.95,187.69,187.84,22127.0
2021-06-17 14:50:00,187.84,188.33,187.8,188.01,52234.0,187.84,188.33,187.8,188.01,52234.0
2021-06-17 15:00:00,188.03,188.05,187.82,187.91,145861.0,188.03,188.05,187.82,187.91,145861.0
2021-06-17 15:10:00,187.95,187.95,187.7,187.76,28000.0,187.95,187.95,187.7,187.76,28000.0
2021-06-17 15:20:00,187.76,187.97,187.69,187.94,48774.0,187.76,187.97,187.69,187.94,48774.0
2021-06-17 15:30:00,187.95,188.0,187.78,187.88,438363.0,187.95,188.0,187.78,187.88,438363.0
2021-06-17 15:40:00,187.86,188.5,187.79,188.33,154244.0,187.86,188.5,187.79,188.33,154244.0
2021-06-17 15:50:00,188.31,189.06,187.98,188.21,502656.0,188.31,189.06,187.98,188.21,502656.0
2021-06-18 09:30:00,188.52,188.84,186.33,186.38,396680.0,188.52,188.84,186.33,186.38,396680.0
2021-06-18 09:40:00,186.49,187.31,185.88,187.06,64422.0,186.49,187.31,185.88,187.06,64422.0
2021-06-18 09:50:00,187.13,188.3,186.5,187.84,35769.0,187.13,188.3,186.5,187.84,35769.0
2021-06-18 10:00:00,187.84,187.88,187.34,187.84,29993.0,187.84,187.88,187.34,187.84,29993.0
2021-06-18 10:10:00,187.78,188.3,187.5,187.75,17962.0,187.78,188.3,187.5,187.75,17962.0
2021-06-18 10:20:00,187.75,188.21,187.47,187.9,16054.0,187.75,188.21,187.47,187.9,16054.0
2021-06-18 10:30:00,187.82,187.87,187.12,187.34,30387.0,187.82,187.87,187.12,187.34,30387.0
2021-06-18 10:40:00,187.31,187.79,187.13,187.21,45493.0,187.31,187.79,187.13,187.21,45493.0
2021-06-18 10:50:00,187.41,187.61,186.83,186.97,57745.0,187.41,187.61,186.83,186.97,57745.0
2021-06-18 11:00:00,186.96,187.56,186.72,187.2,41455.0,186.96,187.56,186.72,187.2,41455.0
2021-06-18 11:10:00,187.19,187.19,186.39,186.85,21965.0,187.19,187.19,186.39,186.85,21965.0
2021-06-18 11:20:00,186.8,187.04,186.66,186.84,14670.0,186.8,187.04,186.66,186.84,14670.0
2021-06-18 11:30:00,186.79,187.43,186.74,187.28,14380.0,186.79,187.43,186.74,187.28,14380.0
2021-06-18 11:40:00,187.3,187.36,186.85,187.28,15330.0,187.3,187.36,186.85,187.28,15330.0
2021-06-18 11:50:00,187.28,187.34,186.71,186.87,10855.0,187.28,187.34,186.71,186.87,10855.0
2021-06-18 12:00:00,186.87,186.92,186.6,186.81,24476.0,186.87,186.92,186.6,186.81,24476.0
2021-06-18 12:10:00,186.77,186.94,186.63,186.71,22534.0,186.77,186.94,186.63,186.71,22534.0
2021-06-18 12:20:00,186.65,186.65,186.34,186.51,25380.0,186.65,186.65,186.34,186.51,25380.0
2021-06-18 12:30:00,186.48,187.23,186.46,186.74,20793.0,186.48,187.23,186.46,186.74,20793.0
2021-06-18 12:40:00,186.73,186.8,186.52,186.78,16149.0,186.73,186.8,186.52,186.78,16149.0
2021-06-18 12:50:00,186.78,186.91,186.52,186.7,23161.0,186.78,186.91,186.52,186.7,23161.0
2021-06-18 13:00:00,186.71,187.36,186.56,187.3,16544.0,186.71,187.36,186.56,187.3,16544.0
2021-06-18 13:10:00,187.26,187.54,187.25,187.36,19082.0,187.26,187.54,187.25,187.36,19082.0
2021-06-18 13:20:00,187.36,187.36,187.0,187.0,17982.0,187.36,187.36,187.0,187.0,17982.0
2021-06-18 13:30:00,187.0,187.14,186.81,186.81,9823.0,187.0,187.14,186.81,186.81,9823.0
2021-06-18 13:40:00,186.76,186.88,186.57,186.65,11605.0,186.76,186.88,186.57,186.65,11605.0
2021-06-18 13:50:00,186.63,186.93,186.63,186.83,8620.0,186.63,186.93,186.63,186.83,8620.0
2021-06-18 14:00:00,186.8,187.24,186.77,187.24,12508.0,186.8,187.24,186.77,187.24,12508.0
2021-06-18 14:10:00,187.2,187.2,186.9,186.96,17264.0,187.2,187.2,186.9,186.96,17264.0
2021-06-18 14:20:00,187.02,187.24,186.97,187.09,13667.0,187.02,187.24,186.97,187.09,13667.0
2021-06-18 14:30:00,187.06,187.14,186.86,187.14,13843.0,187.06,187.14,186.86,187.14,13843.0
2021-06-18 14:40:00,187.16,187.28,187.06,187.09,14019.0,187.16,187.28,187.06,187.09,14019.0
2021-06-18 14:50:00,187.06,187.14,186.92,187.07,19311.0,187.06,187.14,186.92,187.07,19311.0
2021-06-18 15:00:00,187.07,187.25,186.94,187.03,25335.0,187.07,187.25,186.94,187.03,25335.0
2021-06-18 15:10:00,187.09,187.28,187.03,187.09,24141.0,187.09,187.28,187.03,187.09,24141.0
2021-06-18 15:20:00,187.07,187.17,186.9,186.9,24016.0,187.07,187.17,186.9,186.9,24016.0
2021-06-18 15:30:00,186.94,186.94,186.57,186.64,43714.0,186.94,186.94,186.57,186.64,43714.0
2021-06-18 15:40:00,186.64,186.96,186.61,186.67,76168.0,186.64,186.96,186.61,186.67,76168.0
2021-06-18 15:50:00,186.7,188.55,186.7,187.85,370434.0,186.7,188.55,186.7,187.85,370434.0
2021-06-21 09:30:00,188.16,188.97,188.1,188.9,65339.0,188.16,188.97,188.1,188.9,65339.0
2021-06-21 09:40:00,188.91,189.5,188.81,189.42,62759.0,188.91,189.5,188.81,189.42,62759.0
2021-06-21 09:50:00,189.42,190.24,189.34,190.08,63703.0,189.42,190.24,189.34,190.08,63703.0
2021-06-21 10:00:00,190.1,190.7,189.95,190.61,52030.0,190.1,190.7,189.95,190.61,52030.0
2021-06-21 10:10:00,190.61,190.85,189.89,189.9,28615.0,190.61,190.85,189.89,189.9,28615.0
2021-06-21 10:20:00,189.86,189.99,189.47,189.48,22518.0,189.86,189.99,189.47,189.48,22518.0
2021-06-21 10:30:00,189.52,189.65,189.26,189.58,15228.0,189.52,189.65,189.26,189.58,15228.0
2021-06-21 10:40:00,189.55,189.84,189.26,189.8,20842.0,189.55,189.84,189.26,189.8,20842.0
2021-06-21 10:50:00,189.83,190.07,189.66,189.72,25330.0,189.83,190.07,189.66,189.72,25330.0
2021-06-21 11:00:00,189.77,190.06,189.5,189.5,18333.0,189.77,190.06,189.5,189.5,18333.0
2021-06-21 11:10:00,189.53,189.57,189.2,189.34,43825.0,189.53,189.57,189.2,189.34,43825.0
2021-06-21 11:20:00,189.29,189.42,189.23,189.38,26142.0,189.29,189.42,189.23,189.38,26142.0
2021-06-21 11:30:00,189.41,189.42,189.25,189.35,18882.0,189.41,189.42,189.25,189.35,18882.0
2021-06-21 11:40:00,189.3,189.35,189.08,189.09,15593.0,189.3,189.35,189.08,189.09,15593.0
2021-06-21 11:50:00,189.06,189.07,188.79,188.85,20558.0,189.06,189.07,188.79,188.85,20558.0
2021-06-21 12:00:00,188.78,188.84,188.55,188.63,17800.0,188.78,188.84,188.55,188.63,17800.0
2021-06-21 12:10:00,188.64,188.7,188.5,188.64,23992.0,188.64,188.7,188.5,188.64,23992.0
2021-06-21 12:20:00,188.6,188.63,188.11,188.22,25425.0,188.6,188.63,188.11,188.22,25425.0
2021-06-21 12:30:00,188.21,188.48,188.11,188.39,23987.0,188.21,188.48,188.11,188.39,23987.0
2021-06-21 12:40:00,188.42,188.5,188.32,188.34,16082.0,188.42,188.5,188.32,188.34,16082.0
2021-06-21 12:50:00,188.32,188.5,188.29,188.46,30864.0,188.32,188.5,188.29,188.46,30864.0
2021-06-21 13:00:00,188.46,188.72,188.46,188.52,28228.0,188.46,188.72,188.46,188.52,28228.0
2021-06-21 13:10:00,188.5,188.71,188.34,188.71,28560.0,188.5,188.71,188.34,188.71,28560.0
2021-06-21 13:20:00,188.7,188.85,188.59,188.72,14541.0,188.7,188.85,188.59,188.72,14541.0
2021-06-21 13:30:00,188.73,188.93,188.73,188.79,10807.0,188.73,188.93,188.73,188.79,10807.0
2021-06-21 13:40:00,188.82,189.1,188.77,189.02,22425.0,188.82,189.1,188.77,189.02,22425.0
2021-06-21 13:50:00,189.09,189.18,188.98,189.03,12322.0,189.09,189.18,188.98,189.03,12322.0
2021-06-21 14:00:00,188.93,189.11,188.85,188.98,9330.0,188.93,189.11,188.85,188.98,9330.0
2021-06-21 14:10:00,188.96,189.0,188.83,188.84,7931.0,188.96,189.0,188.83,188.84,7931.0
2021-06-21 14:20:00,188.83,188.89,188.67,188.67,12707.0,188.83,188.89,188.67,188.67,12707.0
2021-06-21 14:30:00,188.67,188.68,188.44,188.55,12650.0,188.67,188.68,188.44,188.55,12650.0
2021-06-21 14:40:00,188.61,188.68,188.3,188.3,17248.0,188.61,188.68,188.3,188.3,17248.0
2021-06-21 14:50:00,188.3,188.61,188.3,188.39,20631.0,188.3,188.61,188.3,188.39,20631.0
2021-06-21 15:00:00,188.37,188.51,188.33,188.42,12335.0,188.37,188.51,188.33,188.42,12335.0
2021-06-21 15:10:00,188.39,188.73,188.33,188.59,16094.0,188.39,188.73,188.33,188.59,16094.0
2021-06-21 15:20:00,188.62,188.72,188.41,188.41,22076.0,188.62,188.72,188.41,188.41,22076.0
2021-06-21 15:30:00,188.43,188.45,187.95,188.1,34966.0,188.43,188.45,187.95,188.1,34966.0
2021-06-21 15:40:00,188.14,188.14,187.89,188.02,41526.0,188.14,188.14,187.89,188.02,41526.0
2021-06-21 15:50:00,188.03,188.11,187.48,187.7,205808.0,188.03,188.11,187.48,187.7,205808.0
2021-06-22 09:30:00,188.13,188.37,186.51,187.0,51017.0,188.13,188.37,186.51,187.0,51017.0
2021-06-22 09:40:00,186.96,186.96,185.68,186.63,51228.0,186.96,186.96,185.68,186.63,51228.0
2021-06-22 09:50:00,186.63,187.2,186.1,186.13,29903.0,186.63,187.2,186.1,186.13,29903.0
2021-06-22 10:00:00,186.13,186.14,185.4,185.87,83975.0,186.13,186.14,185.4,185.87,83975.0
2021-06-22 10:10:00,185.87,186.1,185.61,185.8,29046.0,185.87,186.1,185.61,185.8,29046.0
2021-06-22 10:20:00,185.85,186.1,185.33,185.33,28591.0,185.85,186.1,185.33,185.33,28591.0
2021-06-22 10:30:00,185.33,186.0,185.32,186.0,23176.0,185.33,186.0,185.32,186.0,23176.0
2021-06-22 10:40:00,185.99,186.06,185.8,185.98,24506.0,185.99,186.06,185.8,185.98,24506.0
2021-06-22 10:50:00,186.0,186.48,185.95,186.48,17532.0,186.0,186.48,185.95,186.48,17532.0
2021-06-22 11:00:00,186.54,187.29,186.54,187.14,37158.0,186.54,187.29,186.54,187.14,37158.0
2021-06-22 11:10:00,187.17,187.3,187.07,187.25,22718.0,187.17,187.3,187.07,187.25,22718.0
2021-06-22 11:20:00,187.28,187.97,187.26,187.86,23334.0,187.28,187.97,187.26,187.86,23334.0
2021-06-22 11:30:00,187.84,188.28,187.84,187.98,22314.0,187.84,188.28,187.84,187.98,22314.0
2021-06-22 11:40:00,187.94,187.99,187.72,187.88,8683.0,187.94,187.99,187.72,187.88,8683.0
2021-06-22 11:50:00,187.9,187.95,187.46,187.58,16303.0,187.9,187.95,187.46,187.58,16303.0
2021-06-22 12:00:00,187.54,187.78,187.27,187.46,25746.0,187.54,187.78,187.27,187.46,25746.0
2021-06-22 12:10:00,187.48,187.48,187.19,187.35,9610.0,187.48,187.48,187.19,187.35,9610.0
2021-06-22 12:20:00,187.26,187.57,187.17,187.56,7600.0,187.26,187.57,187.17,187.56,7600.0
2021-06-22 12:30:00,187.56,187.62,187.43,187.43,13445.0,187.56,187.62,187.43,187.43,13445.0
2021-06-22 12:40:00,187.45,187.49,187.3,187.42,7714.0,187.45,187.49,187.3,187.42,7714.0
2021-06-22 12:50:00,187.36,187.63,187.36,187.56,10749.0,187.36,187.63,187.36,187.56,10749.0
2021-06-22 13:00:00,187.56,188.18,187.54,188.18,22509.0,187.56,188.18,187.54,188.18,22509.0
2021-06-22 13:10:00,188.16,188.41,187.91,188.41,13578.0,188.16,188.41,187.91,188.41,13578.0
2021-06-22 13:20:00,188.42,188.66,188.2,188.53,19018.0,188.42,188.66,188.2,188.53,19018.0
2021-06-22 13:30:00,188.5,188.79,188.44,188.64,13238.0,188.5,188.79,188.44,188.64,13238.0
2021-06-22 13:40:00,188.66,188.67,188.44,188.49,6082.0,188.66,188.67,188.44,188.49,6082.0
2021-06-22 13:50:00,188.52,188.52,188.05,188.11,9457.0,188.52,188.52,188.05,188.11,9457.0
2021-06-22 14:00:00,188.06,188.35,188.0,188.22,13888.0,188.06,188.35,188.0,188.22,13888.0
2021-06-22 14:10:00,188.23,188.49,188.23,188.39,10309.0,188.23,188.49,188.23,188.39,10309.0
2021-06-22 14:20:00,188.4,188.53,188.28,188.5,8612.0,188.4,188.53,188.28,188.5,8612.0
2021-06-22 14:30:00,188.5,188.52,187.96,188.02,26463.0,188.5,188.52,187.96,188.02,26463.0
2021-06-22 14:40:00,188.0,188.04,187.7,187.71,16788.0,188.0,188.04,187.7,187.71,16788.0
2021-06-22 14:50:00,187.72,187.95,187.59,187.88,17640.0,187.72,187.95,187.59,187.88,17640.0
2021-06-22 15:00:00,187.83,187.98,187.74,187.89,23103.0,187.83,187.98,187.74,187.89,23103.0
2021-06-22 15:10:00,187.89,187.94,187.5,187.63,25199.0,187.89,187.94,187.5,187.63,25199.0
2021-06-22 15:20:00,187.66,188.46,187.59,188.46,61034.0,187.66,188.46,187.59,188.46,61034.0
2021-06-22 15:30:00,188.42,188.63,188.35,188.56,75167.0,188.42,188.63,188.35,188.56,75167.0
2021-06-22 15:40:00,188.6,188.6,188.07,188.45,60665.0,188.6,188.6,188.07,188.45,60665.0
2021-06-22 15:50:00,188.44,188.94,188.36,188.87,128530.0,188.44,188.94,188.36,188.87,128530.0
2021-06-23 09:30:00,188.19,189.43,188.15,189.08,83014.0,188.19,189.43,188.15,189.08,83014.0
2021-06-23 09:40:00,189.09,189.24,188.87,188.89,42502.0,189.09,189.24,188.87,188.89,42502.0
2021-06-23 09:50:00,188.88,189.67,188.8,189.35,36559.0,188.88,189.67,188.8,189.35,36559.0
2021-06-23 10:00:00,189.39,189.78,188.07,188.28,65199.0,189.39,189.78,188.07,188.28,65199.0
2021-06-23 10:10:00,188.31,188.45,187.71,187.71,115889.0,188.31,188.45,187.71,187.71,115889.0
2021-06-23 10:20:00,187.72,187.94,187.17,187.87,33968.0,187.72,187.94,187.17,187.87,33968.0
2021-06-23 10:30:00,187.92,187.94,187.34,187.38,27481.0,187.92,187.94,187.34,187.38,27481.0
2021-06-23 10:40:00,187.4,187.51,187.21,187.48,80648.0,187.4,187.51,187.21,187.48,80648.0
2021-06-23 10:50:00,187.48,187.59,187.14,187.37,54781.0,187.48,187.59,187.14,187.37,54781.0
2021-06-23 11:00:00,187.42,187.68,187.28,187.52,32506.0,187.42,187.68,187.28,187.52,32506.0
2021-06-23 11:10:00,187.55,187.95,187.32,187.95,16321.0,187.55,187.95,187.32,187.95,16321.0
2021-06-23 11:20:00,187.89,187.96,187.57,187.93,16066.0,187.89,187.96,187.57,187.93,16066.0
2021-06-23 11:30:00,187.92,188.07,187.56,187.78,13167.0,187.92,188.07,187.56,187.78,13167.0
2021-06-23 11:40:00,187.75,187.82,187.6,187.72,13110.0,187.75,187.82,187.6,187.72,13110.0
2021-06-23 11:50:00,187.77,188.0,187.63,187.76,29025.0,187.77,188.0,187.63,187.76,29025.0
2021-06-23 12:00:00,187.69,187.8,187.49,187.59,42304.0,187.69,187.8,187.49,187.59,42304.0
2021-06-23 12:10:00,187.58,187.67,187.26,187.61,27976.0,187.58,187.67,187.26,187.61,27976.0
2021-06-23 12:20:00,187.67,187.81,187.51,187.76,22058.0,187.67,187.81,187.51,187.76,22058.0
2021-06-23 12:30:00,187.73,187.73,187.2,187.2,28767.0,187.73,187.73,187.2,187.2,28767.0
2021-06-23 12:40:00,187.21,187.48,187.09,187.48,16939.0,187.21,187.48,187.09,187.48,16939.0
2021-06-23 12:50:00,187.46,187.68,187.43,187.52,14544.0,187.46,187.68,187.43,187.52,14544.0
2021-06-23 13:00:00,187.48,187.82,187.44,187.78,22873.0,187.48,187.82,187.44,187.78,22873.0
2021-06-23 13:10:00,187.8,187.93,187.63,187.82,11649.0,187.8,187.93,187.63,187.82,11649.0
2021-06-23 13:20:00,187.81,188.01,187.78,187.94,10089.0,187.81,188.01,187.78,187.94,10089.0
2021-06-23 13:30:00,187.85,187.93,187.65,187.88,8230.0,187.85,187.93,187.65,187.88,8230.0
2021-06-23 13:40:00,187.92,187.98,187.68,187.71,20534.0,187.92,187.98,187.68,187.71,20534.0
2021-06-23 13:50:00,187.71,187.94,187.71,187.81,11203.0,187.71,187.94,187.71,187.81,11203.0
2021-06-23 14:00:00,187.78,187.9,187.68,187.84,22631.0,187.78,187.9,187.68,187.84,22631.0
2021-06-23 14:10:00,187.84,187.87,187.64,187.72,14700.0,187.84,187.87,187.64,187.72,14700.0
2021-06-23 14:20:00,187.74,187.75,187.4,187.42,17156.0,187.74,187.75,187.4,187.42,17156.0
2021-06-23 14:30:00,187.47,187.77,187.47,187.65,21234.0,187.47,187.77,187.47,187.65,21234.0
2021-06-23 14:40:00,187.65,187.69,187.48,187.59,16150.0,187.65,187.69,187.48,187.59,16150.0
2021-06-23 14:50:00,187.53,187.69,187.48,187.69,15370.0,187.53,187.69,187.48,187.69,15370.0
2021-06-23 15:00:00,187.64,187.78,187.54,187.68,14051.0,187.64,187.78,187.54,187.68,14051.0
2021-06-23 15:10:00,187.7,187.88,187.64,187.7,12965.0,187.7,187.88,187.64,187.7,12965.0
2021-06-23 15:20:00,187.7,187.86,187.64,187.81,15243.0,187.7,187.86,187.64,187.81,15243.0
2021-06-23 15:30:00,187.8,187.8,187.29,187.43,78640.0,187.8,187.8,187.29,187.43,78640.0
2021-06-23 15:40:00,187.44,187.6,187.39,187.48,38629.0,187.44,187.6,187.39,187.48,38629.0
2021-06-23 15:50:00,187.47,187.73,187.35,187.52,136749.0,187.47,187.73,187.35,187.52,136749.0
2021-06-24 09:30:00,188.6,190.3,188.29,190.19,89759.0,188.6,190.3,188.29,190.19,89759.0
2021-06-24 09:40:00,190.13,190.82,190.12,190.77,64511.0,190.13,190.82,190.12,190.77,64511.0
2021-06-24 09:50:00,190.72,191.44,190.65,191.27,39278.0,190.72,191.44,190.65,191.27,39278.0
2021-06-24 10:00:00,191.43,192.34,191.3,192.0,88776.0,191.43,192.34,191.3,192.0,88776.0
2021-06-24 10:10:00,192.09,192.2,191.91,192.0,47979.0,192.09,192.2,191.91,192.0,47979.0
2021-06-24 10:20:00,192.07,192.4,191.95,192.26,37417.0,192.07,192.4,191.95,192.26,37417.0
2021-06-24 10:30:00,192.26,192.47,191.96,192.47,26252.0,192.26,192.47,191.96,192.47,26252.0
2021-06-24 10:40:00,192.44,192.65,192.02,192.16,29066.0,192.44,192.65,192.02,192.16,29066.0
2021-06-24 10:50:00,192.11,192.7,192.11,192.53,67834.0,192.11,192.7,192.11,192.53,67834.0
2021-06-24 11:00:00,192.52,193.28,192.48,192.96,81330.0,192.52,193.28,192.48,192.96,81330.0
2021-06-24 11:10:00,192.93,192.93,191.96,192.0,34485.0,192.93,192.93,191.96,192.0,34485.0
2021-06-24 11:20:00,192.08,192.37,191.98,192.12,85114.0,192.08,192.37,191.98,192.12,85114.0
2021-06-24 11:30:00,192.09,192.47,191.95,192.03,139020.0,192.09,192.47,191.95,192.03,139020.0
2021-06-24 11:40:00,192.09,192.21,191.96,192.14,23101.0,192.09,192.21,191.96,192.14,23101.0
2021-06-24 11:50:00,192.12,192.28,192.05,192.12,11446.0,192.12,192.28,192.05,192.12,11446.0
2021-06-24 12:00:00,192.09,192.29,192.0,192.05,15246.0,192.09,192.29,192.0,192.05,15246.0
2021-06-24 12:10:00,192.02,192.17,191.96,192.1,31199.0,192.02,192.17,191.96,192.1,31199.0
2021-06-24 12:20:00,192.08,192.29,192.0,192.25,12400.0,192.08,192.29,192.0,192.25,12400.0
2021-06-24 12:30:00,192.26,192.57,192.26,192.49,11853.0,192.26,192.57,192.26,192.49,11853.0
2021-06-24 12:40:00,192.48,192.68,192.11,192.24,18939.0,192.48,192.68,192.11,192.24,18939.0
2021-06-24 12:50:00,192.19,192.19,191.5,191.55,93752.0,192.19,192.19,191.5,191.55,93752.0
2021-06-24 13:00:00,191.52,191.92,191.41,191.47,11999.0,191.52,191.92,191.41,191.47,11999.0
2021-06-24 13:10:00,191.46,191.62,191.25,191.33,11959.0,191.46,191.62,191.25,191.33,11959.0
2021-06-24 13:20:00,191.24,191.58,191.17,191.49,8583.0,191.24,191.58,191.17,191.49,8583.0
2021-06-24 13:30:00,191.4,191.55,191.18,191.24,14197.0,191.4,191.55,191.18,191.24,14197.0
2021-06-24 13:40:00,191.28,191.35,191.12,191.26,11642.0,191.28,191.35,191.12,191.26,11642.0
2021-06-24 13:50:00,191.25,191.63,191.24,191.6,12437.0,191.25,191.63,191.24,191.6,12437.0
2021-06-24 14:00:00,191.56,191.71,191.5,191.56,17578.0,191.56,191.71,191.5,191.56,17578.0
2021-06-24 14:10:00,191.55,191.64,191.34,191.34,8102.0,191.55,191.64,191.34,191.34,8102.0
2021-06-24 14:20:00,191.34,191.56,191.25,191.54,11515.0,191.34,191.56,191.25,191.54,11515.0
2021-06-24 14:30:00,191.49,191.61,191.38,191.48,10310.0,191.49,191.61,191.38,191.48,10310.0
2021-06-24 14:40:00,191.49,191.68,191.46,191.48,13703.0,191.49,191.68,191.46,191.48,13703.0
2021-06-24 14:50:00,191.46,191.77,191.46,191.68,44855.0,191.46,191.77,191.46,191.68,44855.0
2021-06-24 15:00:00,191.71,191.71,191.47,191.55,10074.0,191.71,191.71,191.47,191.55,10074.0
2021-06-24 15:10:00,191.53,191.62,191.26,191.32,14113.0,191.53,191.62,191.26,191.32,14113.0
2021-06-24 15:20:00,191.3,191.45,191.16,191.36,174790.0,191.3,191.45,191.16,191.36,174790.0
2021-06-24 15:30:00,191.35,191.48,191.21,191.47,26227.0,191.35,191.48,191.21,191.47,26227.0
2021-06-24 15:40:00,191.48,191.7,191.41,191.53,34751.0,191.48,191.7,191.41,191.53,34751.0
2021-06-24 15:50:00,191.52,192.05,191.42,191.96,138041.0,191.52,192.05,191.42,191.96,138041.0
2021-06-25 09:30:00,192.0,192.5,191.02,191.9,64320.0,192.0,192.5,191.02,191.9,64320.0
2021-06-25 09:40:00,192.0,192.29,191.65,191.98,34821.0,192.0,192.29,191.65,191.98,34821.0
2021-06-25 09:50:00,192.14,193.37,192.1,192.68,41344.0,192.14,193.37,192.1,192.68,41344.0
2021-06-25 10:00:00,192.61,193.41,192.61,192.74,36452.0,192.61,193.41,192.61,192.74,36452.0
2021-06-25 10:10:00,192.75,192.92,192.28,192.68,14836.0,192.75,192.92,192.28,192.68,14836.0
2021-06-25 10:20:00,192.67,193.28,192.6,193.26,21576.0,192.67,193.28,192.6,193.26,21576.0
2021-06-25 10:30:00,193.35,193.48,192.6,192.66,28417.0,193.35,193.48,192.6,192.66,28417.0
2021-06-25 10:40:00,192.65,193.05,192.33,192.41,37988.0,192.65,193.05,192.33,192.41,37988.0
2021-06-25 10:50:00,192.33,192.89,192.15,192.4,300724.0,192.33,192.89,192.15,192.4,300724.0
2021-06-25 11:00:00,192.42,192.42,191.52,191.87,34957.0,192.42,192.42,191.52,191.87,34957.0
2021-06-25 11:10:00,191.95,192.29,191.93,192.26,46682.0,191.95,192.29,191.93,192.26,46682.0
2021-06-25 11:20:00,192.22,192.43,192.03,192.27,20006.0,192.22,192.43,192.03,192.27,20006.0
2021-06-25 11:30:00,192.26,192.63,192.25,192.63,76959.0,192.26,192.63,192.25,192.63,76959.0
2021-06-25 11:40:00,192.65,192.73,192.36,192.72,26767.0,192.65,192.73,192.36,192.72,26767.0
2021-06-25 11:50:00,192.65,192.78,192.5,192.69,15163.0,192.65,192.78,192.5,192.69,15163.0
2021-06-25 12:00:00,192.68,192.88,192.6,192.88,18201.0,192.68,192.88,192.6,192.88,18201.0
2021-06-25 12:10:00,192.9,192.98,192.66,192.81,38964.0,192.9,192.98,192.66,192.81,38964.0
2021-06-25 12:20:00,192.84,192.87,192.64,192.82,36916.0,192.84,192.87,192.64,192.82,36916.0
2021-06-25 12:30:00,192.72,192.76,192.19,192.59,255596.0,192.72,192.76,192.19,192.59,255596.0
2021-06-25 12:40:00,192.63,192.88,192.62,192.63,35614.0,192.63,192.88,192.62,192.63,35614.0
2021-06-25 12:50:00,192.65,192.87,192.62,192.79,10030.0,192.65,192.87,192.62,192.79,10030.0
2021-06-25 13:00:00,192.83,192.95,192.77,192.87,14726.0,192.83,192.95,192.77,192.87,14726.0
2021-06-25 13:10:00,192.88,193.44,192.88,193.18,43713.0,192.88,193.44,192.88,193.18,43713.0
2021-06-25 13:20:00,193.2,194.0,193.19,193.97,35392.0,193.2,194.0,193.19,193.97,35392.0
2021-06-25 13:30:00,193.95,194.16,193.63,193.83,25929.0,193.95,194.16,193.63,193.83,25929.0
2021-06-25 13:40:00,193.81,194.16,193.76,194.05,52397.0,193.81,194.16,193.76,194.05,52397.0
2021-06-25 13:50:00,194.05,194.3,193.91,194.3,23273.0,194.05,194.3,193.91,194.3,23273.0
2021-06-25 14:00:00,194.26,194.49,194.12,194.24,28272.0,194.26,194.49,194.12,194.24,28272.0
2021-06-25 14:10:00,194.2,194.22,193.82,193.9,19697.0,194.2,194.22,193.82,193.9,19697.0
2021-06-25 14:20:00,193.82,193.82,193.28,193.4,22037.0,193.82,193.82,193.28,193.4,22037.0
2021-06-25 14:30:00,193.34,193.5,193.19,193.29,20540.0,193.34,193.5,193.19,193.29,20540.0
2021-06-25 14:40:00,193.26,193.59,193.25,193.59,23305.0,193.26,193.59,193.25,193.59,23305.0
2021-06-25 14:50:00,193.59,193.74,193.45,193.63,28376.0,193.59,193.74,193.45,193.63,28376.0
2021-06-25 15:00:00,193.65,193.83,193.56,193.82,31357.0,193.65,193.83,193.56,193.82,31357.0
2021-06-25 15:10:00,193.83,194.01,193.77,193.9,42209.0,193.83,194.01,193.77,193.9,42209.0
2021-06-25 15:20:00,193.93,194.18,193.88,194.04,24409.0,193.93,194.18,193.88,194.04,24409.0
2021-06-25 15:30:00,194.07,194.09,193.66,193.77,55656.0,194.07,194.09,193.66,193.77,55656.0
2021-06-25 15:40:00,193.77,194.1,193.68,193.84,113994.0,193.77,194.1,193.68,193.84,113994.0
2021-06-25 15:50:00,193.82,194.78,193.77,194.36,375970.0,193.82,194.78,193.77,194.36,375970.0
2021-06-28 09:30:00,197.0,197.53,196.0,196.0,86422.0,197.0,197.53,196.0,196.0,86422.0
2021-06-28 09:40:00,196.22,196.34,195.45,195.62,38510.0,196.22,196.34,195.45,195.62,38510.0
2021-06-28 09:50:00,195.63,195.73,194.57,195.03,52329.0,195.63,195.73,194.57,195.03,52329.0
2021-06-28 10:00:00,195.08,195.84,194.91,195.59,46389.0,195.08,195.84,194.91,195.59,46389.0
2021-06-28 10:10:00,195.65,196.32,195.57,196.05,71376.0,195.65,196.32,195.57,196.05,71376.0
2021-06-28 10:20:00,196.04,196.04,194.82,195.08,15119.0,196.04,196.04,194.82,195.08,15119.0
2021-06-28 10:30:00,195.03,195.04,194.46,194.75,28176.0,195.03,195.04,194.46,194.75,28176.0
2021-06-28 10:40:00,194.82,194.89,194.42,194.81,31831.0,194.82,194.89,194.42,194.81,31831.0
2021-06-28 10:50:00,194.81,195.03,194.67,194.99,20237.0,194.81,195.03,194.67,194.99,20237.0
2021-06-28 11:00:00,194.99,195.11,194.8,194.88,35605.0,194.99,195.11,194.8,194.88,35605.0
2021-06-28 11:10:00,194.9,195.15,194.76,195.0,36359.0,194.9,195.15,194.76,195.0,36359.0
2021-06-28 11:20:00,194.97,195.2,194.9,195.11,30612.0,194.97,195.2,194.9,195.11,30612.0
2021-06-28 11:30:00,195.1,195.12,194.98,195.03,20622.0,195.1,195.12,194.98,195.03,20622.0
2021-06-28 11:40:00,195.02,195.26,194.99,195.15,31298.0,195.02,195.26,194.99,195.15,31298.0
2021-06-28 11:50:00,195.18,195.18,194.96,194.98,27949.0,195.18,195.18,194.96,194.98,27949.0
2021-06-28 12:00:00,194.99,195.42,194.96,195.38,42038.0,194.99,195.42,194.96,195.38,42038.0
2021-06-28 12:10:00,195.38,195.46,194.97,195.06,18681.0,195.38,195.46,194.97,195.06,18681.0
2021-06-28 12:20:00,195.1,195.2,194.98,195.13,25512.0,195.1,195.2,194.98,195.13,25512.0
2021-06-28 12:30:00,195.13,195.44,195.0,195.39,25406.0,195.13,195.44,195.0,195.39,25406.0
2021-06-28 12:40:00,195.3,195.39,195.17,195.19,9440.0,195.3,195.39,195.17,195.19,9440.0
2021-06-28 12:50:00,195.11,195.52,195.11,195.27,14916.0,195.11,195.52,195.11,195.27,14916.0
2021-06-28 13:00:00,195.26,195.59,195.23,195.55,31384.0,195.26,195.59,195.23,195.55,31384.0
2021-06-28 13:10:00,195.58,195.86,195.58,195.74,21917.0,195.58,195.86,195.58,195.74,21917.0
2021-06-28 13:20:00,195.72,196.0,195.59,195.65,45801.0,195.72,196.0,195.59,195.65,45801.0
2021-06-28 13:30:00,195.7,195.7,195.31,195.5,17141.0,195.7,195.7,195.31,195.5,17141.0
2021-06-28 13:40:00,195.49,195.7,195.41,195.57,27595.0,195.49,195.7,195.41,195.57,27595.0
2021-06-28 13:50:00,195.61,196.07,195.6,196.07,38752.0,195.61,196.07,195.6,196.07,38752.0
2021-06-28 14:00:00,196.06,196.45,196.02,196.45,42727.0,196.06,196.45,196.02,196.45,42727.0
2021-06-28 14:10:00,196.44,196.69,196.41,196.58,56237.0,196.44,196.69,196.41,196.58,56237.0
2021-06-28 14:20:00,196.58,196.69,196.46,196.69,43123.0,196.58,196.69,196.46,196.69,43123.0
2021-06-28 14:30:00,196.67,197.09,196.65,196.88,52290.0,196.67,197.09,196.65,196.88,52290.0
2021-06-28 14:40:00,196.86,197.25,196.81,197.15,50070.0,196.86,197.25,196.81,197.15,50070.0
2021-06-28 14:50:00,197.15,197.21,196.94,197.18,35156.0,197.15,197.21,196.94,197.18,35156.0
2021-06-28 15:00:00,197.18,197.34,197.08,197.28,22696.0,197.18,197.34,197.08,197.28,22696.0
2021-06-28 15:10:00,197.29,197.33,196.99,197.03,21891.0,197.29,197.33,196.99,197.03,21891.0
2021-06-28 15:20:00,197.04,197.08,196.92,196.96,29659.0,197.04,197.08,196.92,196.96,29659.0
2021-06-28 15:30:00,196.98,196.98,196.76,196.83,59313.0,196.98,196.98,196.76,196.83,59313.0
2021-06-28 15:40:00,196.81,197.28,196.79,197.26,131456.0,196.81,197.28,196.79,197.26,131456.0
2021-06-28 15:50:00,197.27,198.73,197.05,197.91,424921.0,197.27,198.73,197.05,197.91,424921.0
2021-06-29 09:30:00,197.26,198.8,197.1,197.92,76314.0,197.26,198.8,197.1,197.92,76314.0
2021-06-29 09:40:00,198.05,198.54,197.75,197.98,29444.0,198.05,198.54,197.75,197.98,29444.0
2021-06-29 09:50:00,197.98,198.06,197.33,197.79,55412.0,197.98,198.06,197.33,197.79,55412.0
2021-06-29 10:00:00,197.79,198.61,197.43,198.48,48418.0,197.79,198.61,197.43,198.48,48418.0
2021-06-29 10:10:00,198.45,198.76,197.97,198.72,26079.0,198.45,198.76,197.97,198.72,26079.0
2021-06-29 10:20:00,198.62,198.68,197.85,198.33,38959.0,198.62,198.68,197.85,198.33,38959.0
2021-06-29 10:30:00,198.34,198.69,198.26,198.27,24035.0,198.34,198.69,198.26,198.27,24035.0
2021-06-29 10:40:00,198.3,198.77,198.24,198.41,20162.0,198.3,198.77,198.24,198.41,20162.0
2021-06-29 10:50:00,198.34,198.51,197.9,198.11,19121.0,198.34,198.51,197.9,198.11,19121.0
2021-06-29 11:00:00,198.11,198.46,197.93,198.05,49941.0,198.11,198.46,197.93,198.05,49941.0
2021-06-29 11:10:00,198.1,198.21,197.91,198.06,33686.0,198.1,198.21,197.91,198.06,33686.0
2021-06-29 11:20:00,198.09,198.15,197.38,197.84,88698.0,198.09,198.15,197.38,197.84,88698.0
2021-06-29 11:30:00,197.85,198.11,197.74,198.11,34010.0,197.85,198.11,197.74,198.11,34010.0
2021-06-29 11:40:00,198.12,198.13,197.86,198.01,12154.0,198.12,198.13,197.86,198.01,12154.0
2021-06-29 11:50:00,198.01,198.12,197.86,198.12,24179.0,198.01,198.12,197.86,198.12,24179.0
2021-06-29 12:00:00,198.16,198.24,198.02,198.22,15775.0,198.16,198.24,198.02,198.22,15775.0
2021-06-29 12:10:00,198.22,198.49,198.13,198.44,21227.0,198.22,198.49,198.13,198.44,21227.0
2021-06-29 12:20:00,198.45,198.54,198.35,198.45,18369.0,198.45,198.54,198.35,198.45,18369.0
2021-06-29 12:30:00,198.46,198.48,197.96,198.05,10182.0,198.46,198.48,197.96,198.05,10182.0
2021-06-29 12:40:00,198.03,198.33,198.0,198.24,36452.0,198.03,198.33,198.0,198.24,36452.0
2021-06-29 12:50:00,198.25,198.36,198.13,198.2,11708.0,198.25,198.36,198.13,198.2,11708.0
2021-06-29 13:00:00,198.26,198.28,198.05,198.2,50740.0,198.26,198.28,198.05,198.2,50740.0
2021-06-29 13:10:00,198.22,198.36,198.15,198.25,58888.0,198.22,198.36,198.15,198.25,58888.0
2021-06-29 13:20:00,198.25,198.33,198.16,198.25,27711.0,198.25,198.33,198.16,198.25,27711.0
2021-06-29 13:30:00,198.24,198.25,197.12,197.19,38931.0,198.24,198.25,197.12,197.19,38931.0
2021-06-29 13:40:00,197.12,197.22,196.82,196.99,27523.0,197.12,197.22,196.82,196.99,27523.0
2021-06-29 13:50:00,196.96,197.35,196.96,197.3,37870.0,196.96,197.35,196.96,197.3,37870.0
2021-06-29 14:00:00,197.3,197.76,197.28,197.52,67632.0,197.3,197.76,197.28,197.52,67632.0
2021-06-29 14:10:00,197.52,197.52,197.31,197.5,41005.0,197.52,197.52,197.31,197.5,41005.0
2021-06-29 14:20:00,197.52,197.54,197.08,197.11,57971.0,197.52,197.54,197.08,197.11,57971.0
2021-06-29 14:30:00,197.04,197.19,196.73,196.96,49714.0,197.04,197.19,196.73,196.96,49714.0
2021-06-29 14:40:00,196.92,197.14,196.81,197.0,53651.0,196.92,197.14,196.81,197.0,53651.0
2021-06-29 14:50:00,196.99,197.02,196.78,196.87,47392.0,196.99,197.02,196.78,196.87,47392.0
2021-06-29 15:00:00,196.87,196.98,196.86,196.91,39703.0,196.87,196.98,196.86,196.91,39703.0
2021-06-29 15:10:00,196.9,197.15,196.81,196.87,74637.0,196.9,197.15,196.81,196.87,74637.0
2021-06-29 15:20:00,196.87,197.05,196.82,196.93,60111.0,196.87,197.05,196.82,196.93,60111.0
2021-06-29 15:30:00,196.92,197.1,196.81,196.9,167665.0,196.92,197.1,196.81,196.9,167665.0
2021-06-29 15:40:00,196.89,197.25,196.89,196.99,126923.0,196.89,197.25,196.89,196.99,126923.0
2021-06-29 15:50:00,196.99,197.11,196.56,196.84,165559.0,196.99,197.11,196.56,196.84,165559.0
2021-06-30 09:30:00,196.92,197.59,196.21,197.35,40351.0,196.92,197.59,196.21,197.35,40351.0
2021-06-30 09:40:00,197.25,197.46,196.92,197.11,39048.0,197.25,197.46,196.92,197.11,39048.0
2021-06-30 09:50:00,197.15,197.55,196.97,197.08,17964.0,197.15,197.55,196.97,197.08,17964.0
2021-06-30 10:00:00,197.21,197.27,196.87,197.24,14950.0,197.21,197.27,196.87,197.24,14950.0
2021-06-30 10:10:00,197.21,197.75,196.95,197.75,16279.0,197.21,197.75,196.95,197.75,16279.0
2021-06-30 10:20:00,197.68,198.01,197.59,198.01,10798.0,197.68,198.01,197.59,198.01,10798.0
2021-06-30 10:30:00,198.11,198.19,197.8,198.19,16327.0,198.11,198.19,197.8,198.19,16327.0
2021-06-30 10:40:00,198.1,198.16,197.48,197.51,20907.0,198.1,198.16,197.48,197.51,20907.0
2021-06-30 10:50:00,197.49,198.2,197.45,198.15,11564.0,197.49,198.2,197.45,198.15,11564.0
2021-06-30 11:00:00,198.19,198.48,198.02,198.42,13494.0,198.19,198.48,198.02,198.42,13494.0
2021-06-30 11:10:00,198.24,198.55,198.17,198.46,9806.0,198.24,198.55,198.17,198.46,9806.0
2021-06-30 11:20:00,198.51,199.09,198.44,199.09,24898.0,198.51,199.09,198.44,199.09,24898.0
2021-06-30 11:30:00,199.05,199.64,198.85,199.61,93086.0,199.05,199.64,198.85,199.61,93086.0
2021-06-30 11:40:00,199.61,199.9,199.44,199.88,19230.0,199.61,199.9,199.44,199.88,19230.0
2021-06-30 11:50:00,199.86,199.93,199.59,199.89,22709.0,199.86,199.93,199.59,199.89,22709.0
2021-06-30 12:00:00,199.78,199.86,199.5,199.81,15876.0,199.78,199.86,199.5,199.81,15876.0
2021-06-30 12:10:00,199.77,199.97,199.74,199.76,19558.0,199.77,199.97,199.74,199.76,19558.0
2021-06-30 12:20:00,199.72,199.81,199.63,199.71,23571.0,199.72,199.81,199.63,199.71,23571.0
2021-06-30 12:30:00,199.71,200.11,199.61,200.07,35965.0,199.71,200.11,199.61,200.07,35965.0
2021-06-30 12:40:00,200.04,200.59,200.02,200.45,43208.0,200.04,200.59,200.02,200.45,43208.0
2021-06-30 12:50:00,200.42,200.72,200.34,200.72,15804.0,200.42,200.72,200.34,200.72,15804.0
2021-06-30 13:00:00,200.66,200.83,200.23,200.71,25792.0,200.66,200.83,200.23,200.71,25792.0
2021-06-30 13:10:00,200.65,201.06,200.6,200.94,36779.0,200.65,201.06,200.6,200.94,36779.0
2021-06-30 13:20:00,200.94,201.2,200.84,201.05,20611.0,200.94,201.2,200.84,201.05,20611.0
2021-06-30 13:30:00,201.09,201.15,200.93,201.02,31972.0,201.09,201.15,200.93,201.02,31972.0
2021-06-30 13:40:00,200.92,200.92,200.49,200.52,18013.0,200.92,200.92,200.49,200.52,18013.0
2021-06-30 13:50:00,200.54,200.59,200.26,200.26,7719.0,200.54,200.59,200.26,200.26,7719.0
2021-06-30 14:00:00,200.26,200.32,199.82,199.88,26085.0,200.26,200.32,199.82,199.88,26085.0
2021-06-30 14:10:00,199.84,200.01,199.53,199.94,22328.0,199.84,200.01,199.53,199.94,22328.0
2021-06-30 14:20:00,199.94,200.12,199.55,199.64,17900.0,199.94,200.12,199.55,199.64,17900.0
2021-06-30 14:30:00,199.69,200.22,199.67,199.86,42442.0,199.69,200.22,199.67,199.86,42442.0
2021-06-30 14:40:00,199.89,200.4,199.89,200.38,20519.0,199.89,200.4,199.89,200.38,20519.0
2021-06-30 14:50:00,200.4,200.67,200.4,200.65,31092.0,200.4,200.67,200.4,200.65,31092.0
2021-06-30 15:00:00,200.65,200.88,200.51,200.84,30546.0,200.65,200.88,200.51,200.84,30546.0
2021-06-30 15:10:00,200.85,201.06,200.81,200.95,33158.0,200.85,201.06,200.81,200.95,33158.0
2021-06-30 15:20:00,200.94,201.15,200.66,201.13,194035.0,200.94,201.15,200.66,201.13,194035.0
2021-06-30 15:30:00,201.09,202.11,200.97,202.0,95749.0,201.09,202.11,200.97,202.0,95749.0
2021-06-30 15:40:00,202.0,202.0,201.35,201.8,75748.0,202.0,202.0,201.35,201.8,75748.0
2021-06-30 15:50:00,201.73,202.22,201.29,201.64,261574.0,201.73,202.22,201.29,201.64,261574.0
2021-07-01 09:30:00,201.26,201.92,200.59,201.38,68789.0,201.26,201.92,200.59,201.38,68789.0
2021-07-01 09:40:00,201.39,201.46,200.32,201.1,93273.0,201.39,201.46,200.32,201.1,93273.0
2021-07-01 09:50:00,201.1,201.27,200.48,200.82,63610.0,201.1,201.27,200.48,200.82,63610.0
2021-07-01 10:00:00,200.7,201.38,200.11,200.11,23529.0,200.7,201.38,200.11,200.11,23529.0
2021-07-01 10:10:00,200.12,201.2,200.0,200.73,73734.0,200.12,201.2,200.0,200.73,73734.0
2021-07-01 10:20:00,200.73,200.9,200.41,200.55,56158.0,200.73,200.9,200.41,200.55,56158.0
2021-07-01 10:30:00,200.6,200.77,200.37,200.61,32196.0,200.6,200.77,200.37,200.61,32196.0
2021-07-01 10:40:00,200.79,200.79,200.28,200.44,33293.0,200.79,200.79,200.28,200.44,33293.0
2021-07-01 10:50:00,200.43,200.62,200.34,200.47,55709.0,200.43,200.62,200.34,200.47,55709.0
2021-07-01 11:00:00,200.54,200.55,200.24,200.45,44501.0,200.54,200.55,200.24,200.45,44501.0
2021-07-01 11:10:00,200.45,200.61,200.15,200.61,34007.0,200.45,200.61,200.15,200.61,34007.0
2021-07-01 11:20:00,200.61,201.09,200.61,200.8,16734.0,200.61,201.09,200.61,200.8,16734.0
2021-07-01 11:30:00,200.88,200.88,200.11,200.13,9217.0,200.88,200.88,200.11,200.13,9217.0
2021-07-01 11:40:00,200.16,200.58,200.14,200.45,27911.0,200.16,200.58,200.14,200.45,27911.0
2021-07-01 11:50:00,200.43,200.68,200.15,200.15,85269.0,200.43,200.68,200.15,200.15,85269.0
2021-07-01 12:00:00,200.19,200.24,199.89,200.05,85555.0,200.19,200.24,199.89,200.05,85555.0
2021-07-01 12:10:00,199.95,200.55,199.86,200.53,19674.0,199.95,200.55,199.86,200.53,19674.0
2021-07-01 12:20:00,200.47,201.05,200.27,200.89,20546.0,200.47,201.05,200.27,200.89,20546.0
2021-07-01 12:30:00,200.89,201.16,200.72,200.81,20234.0,200.89,201.16,200.72,200.81,20234.0
2021-07-01 12:40:00,200.76,200.76,200.56,200.62,8009.0,200.76,200.76,200.56,200.62,8009.0
2021-07-01 12:50:00,200.6,200.8,200.31,200.49,209605.0,200.6,200.8,200.31,200.49,209605.0
2021-07-01 13:00:00,200.48,200.81,200.37,200.8,38402.0,200.48,200.81,200.37,200.8,38402.0
2021-07-01 13:10:00,200.74,200.79,200.41,200.62,10991.0,200.74,200.79,200.41,200.62,10991.0
2021-07-01 13:20:00,200.59,200.79,200.52,200.65,11138.0,200.59,200.79,200.52,200.65,11138.0
2021-07-01 13:30:00,200.68,201.1,200.63,201.02,23254.0,200.68,201.1,200.63,201.02,23254.0
2021-07-01 13:40:00,201.03,201.23,200.82,201.14,12904.0,201.03,201.23,200.82,201.14,12904.0
2021-07-01 13:50:00,201.14,201.49,201.04,201.49,14089.0,201.14,201.49,201.04,201.49,14089.0
2021-07-01 14:00:00,201.51,201.87,201.39,201.68,30616.0,201.51,201.87,201.39,201.68,30616.0
2021-07-01 14:10:00,201.73,202.4,201.64,202.38,35449.0,201.73,202.4,201.64,202.38,35449.0
2021-07-01 14:20:00,202.38,202.38,202.06,202.06,18612.0,202.38,202.38,202.06,202.06,18612.0
2021-07-01 14:30:00,202.06,202.35,202.01,202.34,14355.0,202.06,202.35,202.01,202.34,14355.0
2021-07-01 14:40:00,202.32,202.32,201.96,202.07,25779.0,202.32,202.32,201.96,202.07,25779.0
2021-07-01 14:50:00,202.06,202.4,201.91,202.21,29132.0,202.06,202.4,201.91,202.21,29132.0
2021-07-01 15:00:00,202.24,202.43,201.93,201.96,29624.0,202.24,202.43,201.93,201.96,29624.0
2021-07-01 15:10:00,201.94,201.95,201.19,201.45,24128.0,201.94,201.95,201.19,201.45,24128.0
2021-07-01 15:20:00,201.46,201.56,201.03,201.24,34283.0,201.46,201.56,201.03,201.24,34283.0
2021-07-01 15:30:00,201.28,201.72,201.24,201.72,49287.0,201.28,201.72,201.24,201.72,49287.0
2021-07-01 15:40:00,201.75,201.75,201.01,201.44,89813.0,201.75,201.75,201.01,201.44,89813.0
2021-07-01 15:50:00,201.76,202.23,201.49,202.22,166017.0,201.76,202.23,201.49,202.22,166017.0
2021-07-02 09:30:00,203.19,203.24,201.29,201.54,45979.0,203.19,203.24,201.29,201.54,45979.0
2021-07-02 09:40:00,201.6,202.28,201.37,201.83,23935.0,201.6,202.28,201.37,201.83,23935.0
2021-07-02 09:50:00,201.81,202.22,201.67,201.99,17206.0,201.81,202.22,201.67,201.99,17206.0
2021-07-02 10:00:00,202.0,202.26,201.68,202.1,24764.0,202.0,202.26,201.68,202.1,24764.0
2021-07-02 10:10:00,202.1,202.1,201.14,201.39,24901.0,202.1,202.1,201.14,201.39,24901.0
2021-07-02 10:20:00,201.45,201.84,201.28,201.29,13875.0,201.45,201.84,201.28,201.29,13875.0
2021-07-02 10:30:00,201.39,201.59,201.01,201.32,7304.0,201.39,201.59,201.01,201.32,7304.0
2021-07-02 10:40:00,201.33,201.37,201.03,201.08,23931.0,201.33,201.37,201.03,201.08,23931.0
2021-07-02 10:50:00,201.06,201.14,200.64,201.05,167343.0,201.06,201.14,200.64,201.05,167343.0
2021-07-02 11:00:00,201.15,201.56,200.98,201.02,9092.0,201.15,201.56,200.98,201.02,9092.0
2021-07-02 11:10:00,200.89,201.58,200.89,201.4,8751.0,200.89,201.58,200.89,201.4,8751.0
2021-07-02 11:20:00,201.22,201.38,201.0,201.19,5305.0,201.22,201.38,201.0,201.19,5305.0
2021-07-02 11:30:00,201.16,201.62,201.15,201.58,9346.0,201.16,201.62,201.15,201.58,9346.0
2021-07-02 11:40:00,201.68,201.68,201.17,201.37,13077.0,201.68,201.68,201.17,201.37,13077.0
2021-07-02 11:50:00,201.3,201.63,201.29,201.38,10344.0,201.3,201.63,201.29,201.38,10344.0
2021-07-02 12:00:00,201.49,201.5,201.2,201.48,7396.0,201.49,201.5,201.2,201.48,7396.0
2021-07-02 12:10:00,201.45,201.77,201.4,201.52,20309.0,201.45,201.77,201.4,201.52,20309.0
2021-07-02 12:20:00,201.59,201.86,201.57,201.86,18013.0,201.59,201.86,201.57,201.86,18013.0
2021-07-02 12:30:00,201.89,201.89,201.25,201.28,4838.0,201.89,201.89,201.25,201.28,4838.0
2021-07-02 12:40:00,201.23,201.29,200.84,200.85,12570.0,201.23,201.29,200.84,200.85,12570.0
2021-07-02 12:50:00,200.74,200.74,200.31,200.58,8193.0,200.74,200.74,200.31,200.58,8193.0
2021-07-02 13:00:00,200.65,200.7,200.39,200.66,9478.0,200.65,200.7,200.39,200.66,9478.0
2021-07-02 13:10:00,200.57,200.59,200.44,200.49,10707.0,200.57,200.59,200.44,200.49,10707.0
2021-07-02 13:20:00,200.49,200.64,200.41,200.49,15285.0,200.49,200.64,200.41,200.49,15285.0
2021-07-02 13:30:00,200.51,200.53,200.43,200.48,13625.0,200.51,200.53,200.43,200.48,13625.0
2021-07-02 13:40:00,200.49,200.74,200.42,200.58,13567.0,200.49,200.74,200.42,200.58,13567.0
2021-07-02 13:50:00,200.54,200.63,200.44,200.57,9264.0,200.54,200.63,200.44,200.57,9264.0
2021-07-02 14:00:00,200.64,200.65,200.48,200.59,9311.0,200.64,200.65,200.48,200.59,9311.0
2021-07-02 14:10:00,200.58,200.64,200.46,200.59,8235.0,200.58,200.64,200.46,200.59,8235.0
2021-07-02 14:20:00,200.59,200.67,200.49,200.63,10100.0,200.59,200.67,200.49,200.63,10100.0
2021-07-02 14:30:00,200.6,200.67,200.53,200.53,10028.0,200.6,200.67,200.53,200.53,10028.0
2021-07-02 14:40:00,200.55,200.65,200.42,200.5,15479.0,200.55,200.65,200.42,200.5,15479.0
2021-07-02 14:50:00,200.45,200.53,200.36,200.43,9230.0,200.45,200.53,200.36,200.43,9230.0
2021-07-02 15:00:00,200.47,200.95,200.38,200.86,10628.0,200.47,200.95,200.38,200.86,10628.0
2021-07-02 15:10:00,200.83,200.94,200.74,200.83,7907.0,200.83,200.94,200.74,200.83,7907.0
2021-07-02 15:20:00,200.92,200.92,200.69,200.73,9820.0,200.92,200.92,200.69,200.73,9820.0
2021-07-02 15:30:00,200.77,200.83,200.56,200.77,20188.0,200.77,200.83,200.56,200.77,20188.0
2021-07-02 15:40:00,200.8,200.93,200.49,200.54,28157.0,200.8,200.93,200.49,200.54,28157.0
2021-07-02 15:50:00,200.62,200.91,200.46,200.5,93724.0,200.62,200.91,200.46,200.5,93724.0
2021-07-06 09:30:00,200.01,201.9,200.01,200.66,59162.0,200.01,201.9,200.01,200.66,59162.0
2021-07-06 09:40:00,200.71,201.16,200.49,200.75,59292.0,200.71,201.16,200.49,200.75,59292.0
2021-07-06 09:50:00,200.82,200.87,200.43,200.53,44267.0,200.82,200.87,200.43,200.53,44267.0
2021-07-06 10:00:00,200.53,200.75,200.29,200.75,66230.0,200.53,200.75,200.29,200.75,66230.0
2021-07-06 10:10:00,200.76,201.15,200.59,200.68,16435.0,200.76,201.15,200.59,200.68,16435.0
2021-07-06 10:20:00,200.69,200.72,200.31,200.58,33681.0,200.69,200.72,200.31,200.58,33681.0
2021-07-06 10:30:00,200.6,200.96,200.4,200.9,32678.0,200.6,200.96,200.4,200.9,32678.0
2021-07-06 10:40:00,200.91,200.91,200.39,200.53,39395.0,200.91,200.91,200.39,200.53,39395.0
2021-07-06 10:50:00,200.53,201.0,200.47,200.8,20245.0,200.53,201.0,200.47,200.8,20245.0
2021-07-06 11:00:00,200.8,201.34,200.71,201.07,18922.0,200.8,201.34,200.71,201.07,18922.0
2021-07-06 11:10:00,201.02,201.1,200.61,200.72,21886.0,201.02,201.1,200.61,200.72,21886.0
2021-07-06 11:20:00,200.74,200.9,200.46,200.66,16169.0,200.74,200.9,200.46,200.66,16169.0
2021-07-06 11:30:00,200.7,200.93,200.6,200.87,17358.0,200.7,200.93,200.6,200.87,17358.0
2021-07-06 11:40:00,200.87,201.07,200.81,200.93,21782.0,200.87,201.07,200.81,200.93,21782.0
2021-07-06 11:50:00,200.99,201.1,200.82,201.1,17873.0,200.99,201.1,200.82,201.1,17873.0
2021-07-06 12:00:00,201.1,201.1,200.35,200.45,40859.0,201.1,201.1,200.35,200.45,40859.0
2021-07-06 12:10:00,200.5,200.61,200.45,200.57,23750.0,200.5,200.61,200.45,200.57,23750.0
2021-07-06 12:20:00,200.5,200.77,200.5,200.68,14778.0,200.5,200.77,200.5,200.68,14778.0
2021-07-06 12:30:00,200.65,200.83,200.29,200.44,51769.0,200.65,200.83,200.29,200.44,51769.0
2021-07-06 12:40:00,200.44,200.75,200.42,200.6,37765.0,200.44,200.75,200.42,200.6,37765.0
2021-07-06 12:50:00,200.65,201.02,200.61,201.02,9275.0,200.65,201.02,200.61,201.02,9275.0
2021-07-06 13:00:00,201.03,201.14,200.68,200.93,22617.0,201.03,201.14,200.68,200.93,22617.0
2021-07-06 13:10:00,200.93,200.95,200.81,200.92,13216.0,200.93,200.95,200.81,200.92,13216.0
2021-07-06 13:20:00,200.94,200.98,200.55,200.67,16030.0,200.94,200.98,200.55,200.67,16030.0
2021-07-06 13:30:00,200.62,200.65,200.2,200.49,34118.0,200.62,200.65,200.2,200.49,34118.0
2021-07-06 13:40:00,200.5,200.6,200.46,200.51,13699.0,200.5,200.6,200.46,200.51,13699.0
2021-07-06 13:50:00,200.56,200.67,200.54,200.65,8775.0,200.56,200.67,200.54,200.65,8775.0
2021-07-06 14:00:00,200.66,200.94,200.58,200.82,9411.0,200.66,200.94,200.58,200.82,9411.0
2021-07-06 14:10:00,200.82,200.83,200.61,200.74,21521.0,200.82,200.83,200.61,200.74,21521.0
2021-07-06 14:20:00,200.74,200.74,200.49,200.51,9470.0,200.74,200.74,200.49,200.51,9470.0
2021-07-06 14:30:00,200.59,200.68,200.45,200.66,20515.0,200.59,200.68,200.45,200.66,20515.0
2021-07-06 14:40:00,200.67,200.89,200.44,200.66,20359.0,200.67,200.89,200.44,200.66,20359.0
2021-07-06 14:50:00,200.69,200.86,200.5,200.86,7640.0,200.69,200.86,200.5,200.86,7640.0
2021-07-06 15:00:00,200.88,200.9,200.62,200.87,13276.0,200.88,200.9,200.62,200.87,13276.0
2021-07-06 15:10:00,200.86,200.9,200.55,200.62,10147.0,200.86,200.9,200.55,200.62,10147.0
2021-07-06 15:20:00,200.58,200.82,200.49,200.82,29410.0,200.58,200.82,200.49,200.82,29410.0
2021-07-06 15:30:00,200.78,200.78,200.53,200.67,20535.0,200.78,200.78,200.53,200.67,20535.0
2021-07-06 15:40:00,200.67,200.72,200.26,200.26,35535.0,200.67,200.72,200.26,200.26,35535.0
2021-07-06 15:50:00,200.28,200.49,199.97,200.03,176600.0,200.28,200.49,199.97,200.03,176600.0
2021-07-07 09:30:00,199.8,200.44,197.87,197.94,58953.0,199.8,200.44,197.87,197.94,58953.0
2021-07-07 09:40:00,198.05,198.73,197.8,198.15,37587.0,198.05,198.73,197.8,198.15,37587.0
2021-07-07 09:50:00,198.05,198.47,197.75,198.0,48026.0,198.05,198.47,197.75,198.0,48026.0
2021-07-07 10:00:00,198.0,198.37,197.88,198.09,34210.0,198.0,198.37,197.88,198.09,34210.0
2021-07-07 10:10:00,198.06,198.33,197.75,197.75,39723.0,198.06,198.33,197.75,197.75,39723.0
2021-07-07 10:20:00,197.78,198.07,197.21,197.21,46936.0,197.78,198.07,197.21,197.21,46936.0
2021-07-07 10:30:00,197.26,198.07,197.21,198.07,46893.0,197.26,198.07,197.21,198.07,46893.0
2021-07-07 10:40:00,198.0,198.32,197.8,198.28,57701.0,198.0,198.32,197.8,198.28,57701.0
2021-07-07 10:50:00,198.42,198.6,197.95,198.6,59218.0,198.42,198.6,197.95,198.6,59218.0
2021-07-07 11:00:00,198.48,198.69,198.25,198.47,53594.0,198.48,198.69,198.25,198.47,53594.0
2021-07-07 11:10:00,198.39,198.4,197.96,198.4,37183.0,198.39,198.4,197.96,198.4,37183.0
2021-07-07 11:20:00,198.39,198.59,197.94,198.37,58305.0,198.39,198.59,197.94,198.37,58305.0
2021-07-07 11:30:00,198.38,198.99,198.34,198.78,49551.0,198.38,198.99,198.34,198.78,49551.0
2021-07-07 11:40:00,198.7,198.92,198.45,198.58,33266.0,198.7,198.92,198.45,198.58,33266.0
2021-07-07 11:50:00,198.51,198.73,198.46,198.56,15586.0,198.51,198.73,198.46,198.56,15586.0
2021-07-07 12:00:00,198.58,198.88,198.54,198.67,18483.0,198.58,198.88,198.54,198.67,18483.0
2021-07-07 12:10:00,198.66,198.77,198.4,198.51,16696.0,198.66,198.77,198.4,198.51,16696.0
2021-07-07 12:20:00,198.58,198.58,198.18,198.2,9133.0,198.58,198.58,198.18,198.2,9133.0
2021-07-07 12:30:00,198.2,198.54,198.09,198.42,24348.0,198.2,198.54,198.09,198.42,24348.0
2021-07-07 12:40:00,198.45,198.57,198.13,198.26,83973.0,198.45,198.57,198.13,198.26,83973.0
2021-07-07 12:50:00,198.32,198.41,198.07,198.11,22163.0,198.32,198.41,198.07,198.11,22163.0
2021-07-07 13:00:00,198.11,198.48,197.89,198.14,51097.0,198.11,198.48,197.89,198.14,51097.0
2021-07-07 13:10:00,198.09,198.11,197.95,197.95,12956.0,198.09,198.11,197.95,197.95,12956.0
2021-07-07 13:20:00,197.98,198.3,197.98,198.17,30754.0,197.98,198.3,197.98,198.17,30754.0
2021-07-07 13:30:00,198.17,198.25,198.01,198.15,23517.0,198.17,198.25,198.01,198.15,23517.0
2021-07-07 13:40:00,198.16,198.3,197.8,197.89,87543.0,198.16,198.3,197.8,197.89,87543.0
2021-07-07 13:50:00,197.9,198.25,197.84,198.07,31709.0,197.9,198.25,197.84,198.07,31709.0
2021-07-07 14:00:00,198.1,198.43,198.04,198.43,25641.0,198.1,198.43,198.04,198.43,25641.0
2021-07-07 14:10:00,198.45,198.64,198.26,198.49,27264.0,198.45,198.64,198.26,198.49,27264.0
2021-07-07 14:20:00,198.47,198.57,198.35,198.57,16300.0,198.47,198.57,198.35,198.57,16300.0
2021-07-07 14:30:00,198.57,198.75,198.45,198.64,18580.0,198.57,198.75,198.45,198.64,18580.0
2021-07-07 14:40:00,198.64,199.12,198.63,198.97,20729.0,198.64,199.12,198.63,198.97,20729.0
2021-07-07 14:50:00,199.01,199.1,198.84,198.92,14838.0,199.01,199.1,198.84,198.92,14838.0
2021-07-07 15:00:00,198.87,199.03,198.8,198.98,28785.0,198.87,199.03,198.8,198.98,28785.0
2021-07-07 15:10:00,198.99,199.0,198.81,198.84,12171.0,198.99,199.0,198.81,198.84,12171.0
2021-07-07 15:20:00,198.86,198.9,198.66,198.7,12771.0,198.86,198.9,198.66,198.7,12771.0
2021-07-07 15:30:00,198.7,198.86,198.58,198.7,22280.0,198.7,198.86,198.58,198.7,22280.0
2021-07-07 15:40:00,198.72,198.91,198.66,198.77,65142.0,198.72,198.91,198.66,198.77,65142.0
2021-07-07 15:50:00,198.79,199.29,198.79,198.96,151208.0,198.79,199.29,198.79,198.96,151208.0
2021-07-08 09:30:00,197.56,198.74,197.0,198.41,57489.0,197.56,198.74,197.0,198.41,57489.0
2021-07-08 09:40:00,198.63,198.7,197.78,198.31,20696.0,198.63,198.7,197.78,198.31,20696.0
2021-07-08 09:50:00,198.45,198.99,198.29,198.62,28591.0,198.45,198.99,198.29,198.62,28591.0
2021-07-08 10:00:00,198.57,198.82,197.78,197.81,21969.0,198.57,198.82,197.78,197.81,21969.0
2021-07-08 10:10:00,197.83,198.49,197.15,197.36,17965.0,197.83,198.49,197.15,197.36,17965.0
2021-07-08 10:20:00,197.25,197.45,196.91,197.15,16974.0,197.25,197.45,196.91,197.15,16974.0
2021-07-08 10:30:00,197.25,197.32,196.4,196.67,23855.0,197.25,197.32,196.4,196.67,23855.0
2021-07-08 10:40:00,196.69,197.02,196.41,196.63,17201.0,196.69,197.02,196.41,196.63,17201.0
2021-07-08 10:50:00,196.83,197.07,196.64,196.81,20104.0,196.83,197.07,196.64,196.81,20104.0
2021-07-08 11:00:00,196.78,196.81,196.3,196.71,19660.0,196.78,196.81,196.3,196.71,19660.0
2021-07-08 11:10:00,196.72,196.81,196.44,196.76,27748.0,196.72,196.81,196.44,196.76,27748.0
2021-07-08 11:20:00,196.73,196.95,196.55,196.61,8590.0,196.73,196.95,196.55,196.61,8590.0
2021-07-08 11:30:00,196.55,196.88,196.36,196.83,21572.0,196.55,196.88,196.36,196.83,21572.0
2021-07-08 11:40:00,196.8,197.04,196.6,197.03,20518.0,196.8,197.04,196.6,197.03,20518.0
2021-07-08 11:50:00,196.98,197.05,196.65,196.7,42883.0,196.98,197.05,196.65,196.7,42883.0
2021-07-08 12:00:00,196.75,196.87,196.65,196.78,15042.0,196.75,196.87,196.65,196.78,15042.0
2021-07-08 12:10:00,196.8,197.12,196.7,197.01,35824.0,196.8,197.12,196.7,197.01,35824.0
2021-07-08 12:20:00,196.99,197.65,196.99,197.57,11051.0,196.99,197.65,196.99,197.57,11051.0
2021-07-08 12:30:00,197.61,197.63,197.0,197.02,11412.0,197.61,197.63,197.0,197.02,11412.0
2021-07-08 12:40:00,196.99,197.22,196.96,197.01,5399.0,196.99,197.22,196.96,197.01,5399.0
2021-07-08 12:50:00,197.03,197.24,196.99,197.17,7356.0,197.03,197.24,196.99,197.17,7356.0
2021-07-08 13:00:00,197.16,197.23,197.0,197.11,3590.0,197.16,197.23,197.0,197.11,3590.0
2021-07-08 13:10:00,197.07,197.27,196.99,196.99,16315.0,197.07,197.27,196.99,196.99,16315.0
2021-07-08 13:20:00,197.05,197.55,196.98,197.4,10583.0,197.05,197.55,196.98,197.4,10583.0
2021-07-08 13:30:00,197.45,197.77,197.4,197.72,8656.0,197.45,197.77,197.4,197.72,8656.0
2021-07-08 13:40:00,197.67,197.76,197.56,197.59,10788.0,197.67,197.76,197.56,197.59,10788.0
2021-07-08 13:50:00,197.62,197.86,197.59,197.86,6297.0,197.62,197.86,197.59,197.86,6297.0
2021-07-08 14:00:00,197.88,198.08,197.81,197.97,8886.0,197.88,198.08,197.81,197.97,8886.0
2021-07-08 14:10:00,198.01,198.16,197.73,197.89,25397.0,198.01,198.16,197.73,197.89,25397.0
2021-07-08 14:20:00,197.85,197.91,197.56,197.73,12695.0,197.85,197.91,197.56,197.73,12695.0
2021-07-08 14:30:00,197.73,197.73,197.36,197.44,7422.0,197.73,197.73,197.36,197.44,7422.0
2021-07-08 14:40:00,197.44,197.49,197.2,197.2,6861.0,197.44,197.49,197.2,197.2,6861.0
2021-07-08 14:50:00,197.1,197.49,197.08,197.36,26868.0,197.1,197.49,197.08,197.36,26868.0
2021-07-08 15:00:00,197.28,197.63,197.28,197.61,87112.0,197.28,197.63,197.28,197.61,87112.0
2021-07-08 15:10:00,197.61,197.63,197.14,197.18,13044.0,197.61,197.63,197.14,197.18,13044.0
2021-07-08 15:20:00,197.19,197.26,197.05,197.19,21509.0,197.19,197.26,197.05,197.19,21509.0
2021-07-08 15:30:00,197.19,197.48,197.07,197.3,38353.0,197.19,197.48,197.07,197.3,38353.0
2021-07-08 15:40:00,197.33,197.47,197.04,197.05,71461.0,197.33,197.47,197.04,197.05,71461.0
2021-07-08 15:50:00,197.03,197.75,196.99,197.72,109286.0,197.03,197.75,196.99,197.72,109286.0
2021-07-09 09:30:00,197.55,197.89,196.61,197.72,25219.0,197.55,197.89,196.61,197.72,25219.0
2021-07-09 09:40:00,197.38,197.42,196.43,197.13,23019.0,197.38,197.42,196.43,197.13,23019.0
2021-07-09 09:50:00,197.13,197.21,196.6,196.69,18786.0,197.13,197.21,196.6,196.69,18786.0
2021-07-09 10:00:00,196.69,197.45,196.6,196.91,32900.0,196.69,197.45,196.6,196.91,32900.0
2021-07-09 10:10:00,197.04,197.31,196.69,197.12,13521.0,197.04,197.31,196.69,197.12,13521.0
2021-07-09 10:20:00,197.38,197.74,197.18,197.26,31484.0,197.38,197.74,197.18,197.26,31484.0
2021-07-09 10:30:00,197.09,197.52,197.01,197.44,12170.0,197.09,197.52,197.01,197.44,12170.0
2021-07-09 10:40:00,197.51,197.82,197.29,197.72,13850.0,197.51,197.82,197.29,197.72,13850.0
2021-07-09 10:50:00,197.68,198.34,197.67,197.94,9399.0,197.68,198.34,197.67,197.94,9399.0
2021-07-09 11:00:00,197.94,198.14,197.83,198.14,6196.0,197.94,198.14,197.83,198.14,6196.0
2021-07-09 11:10:00,198.19,198.43,197.96,198.43,8293.0,198.19,198.43,197.96,198.43,8293.0
2021-07-09 11:20:00,198.45,198.71,198.28,198.5,9273.0,198.45,198.71,198.28,198.5,9273.0
2021-07-09 11:30:00,198.52,198.57,198.33,198.4,6906.0,198.52,198.57,198.33,198.4,6906.0
2021-07-09 11:40:00,198.51,198.67,198.46,198.55,6057.0,198.51,198.67,198.46,198.55,6057.0
2021-07-09 11:50:00,198.56,198.56,198.24,198.29,2692.0,198.56,198.56,198.24,198.29,2692.0
2021-07-09 12:00:00,198.3,198.42,198.18,198.2,9235.0,198.3,198.42,198.18,198.2,9235.0
2021-07-09 12:10:00,198.11,198.3,198.03,198.12,6801.0,198.11,198.3,198.03,198.12,6801.0
2021-07-09 12:20:00,198.14,198.14,197.87,197.96,6110.0,198.14,198.14,197.87,197.96,6110.0
2021-07-09 12:30:00,197.91,198.31,197.9,198.2,12291.0,197.91,198.31,197.9,198.2,12291.0
2021-07-09 12:40:00,198.12,198.14,197.95,198.05,3329.0,198.12,198.14,197.95,198.05,3329.0
2021-07-09 12:50:00,198.08,198.08,197.72,197.87,9567.0,198.08,198.08,197.72,197.87,9567.0
2021-07-09 13:00:00,197.92,198.1,197.73,197.77,8551.0,197.92,198.1,197.73,197.77,8551.0
2021-07-09 13:10:00,197.77,197.94,197.69,197.8,7622.0,197.77,197.94,197.69,197.8,7622.0
2021-07-09 13:20:00,197.83,197.88,197.68,197.7,3631.0,197.83,197.88,197.68,197.7,3631.0
2021-07-09 13:30:00,197.68,197.94,197.62,197.93,5460.0,197.68,197.94,197.62,197.93,5460.0
2021-07-09 13:40:00,197.88,198.1,197.84,198.06,5991.0,197.88,198.1,197.84,198.06,5991.0
2021-07-09 13:50:00,198.06,198.16,197.94,198.06,6299.0,198.06,198.16,197.94,198.06,6299.0
2021-07-09 14:00:00,198.04,198.04,197.68,197.82,5886.0,198.04,198.04,197.68,197.82,5886.0
2021-07-09 14:10:00,197.87,198.15,197.86,198.09,15692.0,197.87,198.15,197.86,198.09,15692.0
2021-07-09 14:20:00,198.1,198.15,197.95,198.0,5265.0,198.1,198.15,197.95,198.0,5265.0
2021-07-09 14:30:00,198.0,198.01,197.86,197.99,4562.0,198.0,198.01,197.86,197.99,4562.0
2021-07-09 14:40:00,197.94,198.14,197.94,198.06,5429.0,197.94,198.14,197.94,198.06,5429.0
2021-07-09 14:50:00,198.08,198.21,198.0,198.03,6486.0,198.08,198.21,198.0,198.03,6486.0
2021-07-09 15:00:00,198.12,198.2,198.05,198.14,8842.0,198.12,198.2,198.05,198.14,8842.0
2021-07-09 15:10:00,198.11,198.16,198.03,198.16,9498.0,198.11,198.16,198.03,198.16,9498.0
2021-07-09 15:20:00,198.09,198.09,197.96,198.04,10764.0,198.09,198.09,197.96,198.04,10764.0
2021-07-09 15:30:00,198.04,198.12,197.92,198.12,12238.0,198.04,198.12,197.92,198.12,12238.0
2021-07-09 15:40:00,198.07,198.14,197.99,198.13,17129.0,198.07,198.14,197.99,198.13,17129.0
2021-07-09 15:50:00,198.13,198.27,197.97,198.15,54168.0,198.13,198.27,197.97,198.15,54168.0
2021-07-12 09:30:00,197.93,198.4,197.52,197.95,29340.0,197.93,198.4,197.52,197.95,29340.0
2021-07-12 09:40:00,198.0,198.27,197.36,197.65,47251.0,198.0,198.27,197.36,197.65,47251.0
2021-07-12 09:50:00,197.68,198.1,197.5,197.55,38964.0,197.68,198.1,197.5,197.55,38964.0
2021-07-12 10:00:00,197.45,198.22,197.2,197.75,45836.0,197.45,198.22,197.2,197.75,45836.0
2021-07-12 10:10:00,197.7,198.15,197.45,198.01,42500.0,197.7,198.15,197.45,198.01,42500.0
2021-07-12 10:20:00,198.03,198.34,197.9,198.28,22645.0,198.03,198.34,197.9,198.28,22645.0
2021-07-12 10:30:00,198.35,198.44,198.02,198.23,7344.0,198.35,198.44,198.02,198.23,7344.0
2021-07-12 10:40:00,198.33,198.33,198.0,198.15,9165.0,198.33,198.33,198.0,198.15,9165.0
2021-07-12 10:50:00,198.12,198.41,197.98,198.16,14726.0,198.12,198.41,197.98,198.16,14726.0
2021-07-12 11:00:00,198.1,198.33,197.98,198.21,18998.0,198.1,198.33,197.98,198.21,18998.0
2021-07-12 11:10:00,198.22,198.3,198.05,198.08,7272.0,198.22,198.3,198.05,198.08,7272.0
2021-07-12 11:20:00,198.13,198.23,198.0,198.14,13556.0,198.13,198.23,198.0,198.14,13556.0
2021-07-12 11:30:00,198.14,198.22,197.99,198.05,14076.0,198.14,198.22,197.99,198.05,14076.0
2021-07-12 11:40:00,198.06,198.12,197.86,197.95,34689.0,198.06,198.12,197.86,197.95,34689.0
2021-07-12 11:50:00,197.98,198.24,197.92,198.13,65991.0,197.98,198.24,197.92,198.13,65991.0
2021-07-12 12:00:00,198.11,198.11,197.95,197.99,18769.0,198.11,198.11,197.95,197.99,18769.0
2021-07-12 12:10:00,197.99,198.12,197.88,198.1,30555.0,197.99,198.12,197.88,198.1,30555.0
2021-07-12 12:20:00,198.17,198.27,198.07,198.17,17802.0,198.17,198.27,198.07,198.17,17802.0
2021-07-12 12:30:00,198.15,198.21,197.98,198.07,21212.0,198.15,198.21,197.98,198.07,21212.0
2021-07-12 12:40:00,198.03,198.11,197.94,198.05,30898.0,198.03,198.11,197.94,198.05,30898.0
2021-07-12 12:50:00,198.01,198.15,197.96,198.0,24344.0,198.01,198.15,197.96,198.0,24344.0
2021-07-12 13:00:00,198.01,198.05,197.92,197.96,13948.0,198.01,198.05,197.92,197.96,13948.0
2021-07-12 13:10:00,197.99,198.2,197.96,197.97,48006.0,197.99,198.2,197.96,197.97,48006.0
2021-07-12 13:20:00,197.98,198.06,197.93,198.04,56832.0,197.98,198.06,197.93,198.04,56832.0
2021-07-12 13:30:00,198.05,198.08,197.93,198.05,144875.0,198.05,198.08,197.93,198.05,144875.0
2021-07-12 13:40:00,198.02,198.04,197.92,197.97,60383.0,198.02,198.04,197.92,197.97,60383.0
2021-07-12 13:50:00,197.98,198.18,197.91,198.06,162988.0,197.98,198.18,197.91,198.06,162988.0
2021-07-12 14:00:00,198.03,198.09,198.01,198.04,37005.0,198.03,198.09,198.01,198.04,37005.0
2021-07-12 14:10:00,198.02,198.06,197.98,198.0,29173.0,198.02,198.06,197.98,198.0,29173.0
2021-07-12 14:20:00,198.03,198.06,197.98,198.05,27490.0,198.03,198.06,197.98,198.05,27490.0
2021-07-12 14:30:00,198.08,198.22,198.06,198.1,36970.0,198.08,198.22,198.06,198.1,36970.0
2021-07-12 14:40:00,198.15,198.45,198.09,198.17,27317.0,198.15,198.45,198.09,198.17,27317.0
2021-07-12 14:50:00,198.15,198.27,198.09,198.25,9463.0,198.15,198.27,198.09,198.25,9463.0
2021-07-12 15:00:00,198.14,198.31,198.14,198.2,16395.0,198.14,198.31,198.14,198.2,16395.0
2021-07-12 15:10:00,198.2,198.34,198.12,198.15,16611.0,198.2,198.34,198.12,198.15,16611.0
2021-07-12 15:20:00,198.15,198.28,198.1,198.27,14256.0,198.15,198.28,198.1,198.27,14256.0
2021-07-12 15:30:00,198.26,198.34,198.13,198.2,34839.0,198.26,198.34,198.13,198.2,34839.0
2021-07-12 15:40:00,198.21,198.33,198.15,198.24,39735.0,198.21,198.33,198.15,198.24,39735.0
2021-07-12 15:50:00,198.26,198.46,198.13,198.3,61151.0,198.26,198.46,198.13,198.3,61151.0
2021-07-13 09:30:00,198.16,199.06,197.9,198.14,34042.0,198.16,199.06,197.9,198.14,34042.0
2021-07-13 09:40:00,198.19,198.2,197.58,197.66,33944.0,198.19,198.2,197.58,197.66,33944.0
2021-07-13 09:50:00,197.74,198.21,197.74,198.21,12001.0,197.74,198.21,197.74,198.21,12001.0
2021-07-13 10:00:00,198.15,198.2,197.36,197.62,68233.0,198.15,198.2,197.36,197.62,68233.0
2021-07-13 10:10:00,197.6,198.04,197.44,197.64,69310.0,197.6,198.04,197.44,197.64,69310.0
2021-07-13 10:20:00,197.57,198.0,197.5,198.0,19947.0,197.57,198.0,197.5,198.0,19947.0
2021-07-13 10:30:00,197.99,198.18,197.95,198.02,71503.0,197.99,198.18,197.95,198.02,71503.0
2021-07-13 10:40:00,198.08,198.08,197.76,197.81,34146.0,198.08,198.08,197.76,197.81,34146.0
2021-07-13 10:50:00,197.85,197.9,197.53,197.81,43072.0,197.85,197.9,197.53,197.81,43072.0
2021-07-13 11:00:00,197.81,198.11,197.67,198.01,87770.0,197.81,198.11,197.67,198.01,87770.0
2021-07-13 11:10:00,198.0,199.2,197.96,199.19,14455.0,198.0,199.2,197.96,199.19,14455.0
2021-07-13 11:20:00,199.18,199.75,199.06,199.73,32354.0,199.18,199.75,199.06,199.73,32354.0
2021-07-13 11:30:00,199.62,200.44,199.62,200.24,31583.0,199.62,200.44,199.62,200.24,31583.0
2021-07-13 11:40:00,200.28,200.29,199.66,199.71,11041.0,200.28,200.29,199.66,199.71,11041.0
2021-07-13 11:50:00,199.68,199.78,199.38,199.39,17463.0,199.68,199.78,199.38,199.39,17463.0
2021-07-13 12:00:00,199.45,199.5,199.01,199.07,14754.0,199.45,199.5,199.01,199.07,14754.0
2021-07-13 12:10:00,198.99,199.15,198.69,199.15,14196.0,198.99,199.15,198.69,199.15,14196.0
2021-07-13 12:20:00,199.1,199.2,198.96,199.15,7917.0,199.1,199.2,198.96,199.15,7917.0
2021-07-13 12:30:00,199.14,199.47,199.13,199.35,10021.0,199.14,199.47,199.13,199.35,10021.0
2021-07-13 12:40:00,199.4,199.41,199.08,199.22,5197.0,199.4,199.41,199.08,199.22,5197.0
2021-07-13 12:50:00,199.09,199.36,199.09,199.32,5687.0,199.09,199.36,199.09,199.32,5687.0
2021-07-13 13:00:00,199.28,199.28,198.65,198.78,8021.0,199.28,199.28,198.65,198.78,8021.0
2021-07-13 13:10:00,198.77,198.77,198.28,198.28,7673.0,198.77,198.77,198.28,198.28,7673.0
2021-07-13 13:20:00,198.27,198.65,198.17,198.3,8301.0,198.27,198.65,198.17,198.3,8301.0
2021-07-13 13:30:00,198.43,198.44,198.16,198.4,6970.0,198.43,198.44,198.16,198.4,6970.0
2021-07-13 13:40:00,198.41,198.59,198.2,198.45,6154.0,198.41,198.59,198.2,198.45,6154.0
2021-07-13 13:50:00,198.48,198.48,198.14,198.14,6643.0,198.48,198.48,198.14,198.14,6643.0
2021-07-13 14:00:00,198.01,198.22,197.93,198.17,17193.0,198.01,198.22,197.93,198.17,17193.0
2021-07-13 14:10:00,198.11,198.25,198.0,198.18,28925.0,198.11,198.25,198.0,198.18,28925.0
2021-07-13 14:20:00,198.18,198.49,198.12,198.25,25873.0,198.18,198.49,198.12,198.25,25873.0
2021-07-13 14:30:00,198.3,198.36,198.01,198.04,42112.0,198.3,198.36,198.01,198.04,42112.0
2021-07-13 14:40:00,198.04,198.18,198.0,198.14,29731.0,198.04,198.18,198.0,198.14,29731.0
2021-07-13 14:50:00,198.18,198.35,198.1,198.25,17905.0,198.18,198.35,198.1,198.25,17905.0
2021-07-13 15:00:00,198.28,198.28,198.15,198.24,13239.0,198.28,198.28,198.15,198.24,13239.0
2021-07-13 15:10:00,198.26,198.5,198.26,198.42,6723.0,198.26,198.5,198.26,198.42,6723.0
2021-07-13 15:20:00,198.39,198.44,198.19,198.44,14283.0,198.39,198.44,198.19,198.44,14283.0
2021-07-13 15:30:00,198.46,199.11,198.41,199.11,20973.0,198.46,199.11,198.41,199.11,20973.0
2021-07-13 15:40:00,199.06,199.07,198.25,198.25,18401.0,199.06,199.07,198.25,198.25,18401.0
2021-07-13 15:50:00,198.32,198.4,198.2,198.4,97265.0,198.32,198.4,198.2,198.4,97265.0
2021-07-14 09:30:00,197.51,197.95,195.75,196.01,62554.0,197.51,197.95,195.75,196.01,62554.0
2021-07-14 09:40:00,196.08,197.56,196.08,197.54,41315.0,196.08,197.56,196.08,197.54,41315.0
2021-07-14 09:50:00,197.65,197.78,196.67,196.93,60736.0,197.65,197.78,196.67,196.93,60736.0
2021-07-14 10:00:00,196.93,197.94,196.88,197.83,37603.0,196.93,197.94,196.88,197.83,37603.0
2021-07-14 10:10:00,197.89,198.03,197.46,197.63,50454.0,197.89,198.03,197.46,197.63,50454.0
2021-07-14 10:20:00,197.64,198.59,197.58,198.59,21030.0,197.64,198.59,197.58,198.59,21030.0
2021-07-14 10:30:00,198.64,199.02,198.55,198.75,12895.0,198.64,199.02,198.55,198.75,12895.0
2021-07-14 10:40:00,198.63,198.83,198.54,198.82,5351.0,198.63,198.83,198.54,198.82,5351.0
2021-07-14 10:50:00,198.87,198.88,198.39,198.5,8645.0,198.87,198.88,198.39,198.5,8645.0
2021-07-14 11:00:00,198.57,198.64,197.51,197.76,18841.0,198.57,198.64,197.51,197.76,18841.0
2021-07-14 11:10:00,197.74,198.09,197.66,197.99,9337.0,197.74,198.09,197.66,197.99,9337.0
2021-07-14 11:20:00,198.02,198.2,197.9,197.97,14138.0,198.02,198.2,197.9,197.97,14138.0
2021-07-14 11:30:00,197.86,198.08,197.74,197.93,8225.0,197.86,198.08,197.74,197.93,8225.0
2021-07-14 11:40:00,197.99,198.31,197.87,197.93,28541.0,197.99,198.31,197.87,197.93,28541.0
2021-07-14 11:50:00,197.86,197.99,197.63,197.72,10207.0,197.86,197.99,197.63,197.72,10207.0
2021-07-14 12:00:00,197.84,197.9,197.56,197.6,18463.0,197.84,197.9,197.56,197.6,18463.0
2021-07-14 12:10:00,197.6,197.8,197.45,197.8,22387.0,197.6,197.8,197.45,197.8,22387.0
2021-07-14 12:20:00,197.79,198.0,197.67,197.99,13455.0,197.79,198.0,197.67,197.99,13455.0
2021-07-14 12:30:00,197.94,198.07,197.74,197.81,6277.0,197.94,198.07,197.74,197.81,6277.0
2021-07-14 12:40:00,197.85,198.06,197.69,197.7,8437.0,197.85,198.06,197.69,197.7,8437.0
2021-07-14 12:50:00,197.63,197.74,197.53,197.7,6958.0,197.63,197.74,197.53,197.7,6958.0
2021-07-14 13:00:00,197.63,197.89,197.51,197.69,7576.0,197.63,197.89,197.51,197.69,7576.0
2021-07-14 13:10:00,197.66,197.9,197.62,197.82,6462.0,197.66,197.9,197.62,197.82,6462.0
2021-07-14 13:20:00,197.77,197.78,197.55,197.67,10701.0,197.77,197.78,197.55,197.67,10701.0
2021-07-14 13:30:00,197.61,197.75,197.59,197.59,6644.0,197.61,197.75,197.59,197.59,6644.0
2021-07-14 13:40:00,197.61,197.79,197.59,197.59,7271.0,197.61,197.79,197.59,197.59,7271.0
2021-07-14 13:50:00,197.5,197.72,197.45,197.52,17721.0,197.5,197.72,197.45,197.52,17721.0
2021-07-14 14:00:00,197.52,197.76,197.45,197.76,26895.0,197.52,197.76,197.45,197.76,26895.0
2021-07-14 14:10:00,197.74,198.09,197.63,197.8,18052.0,197.74,198.09,197.63,197.8,18052.0
2021-07-14 14:20:00,197.77,197.77,197.52,197.57,13704.0,197.77,197.77,197.52,197.57,13704.0
2021-07-14 14:30:00,197.59,197.69,197.3,197.5,22663.0,197.59,197.69,197.3,197.5,22663.0
2021-07-14 14:40:00,197.53,197.83,197.49,197.69,21524.0,197.53,197.83,197.49,197.69,21524.0
2021-07-14 14:50:00,197.71,197.85,197.64,197.73,20165.0,197.71,197.85,197.64,197.73,20165.0
2021-07-14 15:00:00,197.73,197.79,197.47,197.48,42099.0,197.73,197.79,197.47,197.48,42099.0
2021-07-14 15:10:00,197.48,197.64,197.4,197.52,33520.0,197.48,197.64,197.4,197.52,33520.0
2021-07-14 15:20:00,197.52,197.68,197.51,197.64,25099.0,197.52,197.68,197.51,197.64,25099.0
2021-07-14 15:30:00,197.64,197.91,197.56,197.79,69470.0,197.64,197.91,197.56,197.79,69470.0
2021-07-14 15:40:00,197.83,197.99,197.6,197.75,24530.0,197.83,197.99,197.6,197.75,24530.0
2021-07-14 15:50:00,197.71,198.19,197.52,197.89,108985.0,197.71,198.19,197.52,197.89,108985.0
2021-07-15 09:30:00,196.79,198.21,195.85,195.99,50151.0,196.79,198.21,195.85,195.99,50151.0
2021-07-15 09:40:00,196.05,197.05,195.94,196.82,41243.0,196.05,197.05,195.94,196.82,41243.0
2021-07-15 09:50:00,196.82,197.61,196.66,197.31,26292.0,196.82,197.61,196.66,197.31,26292.0
2021-07-15 10:00:00,197.27,197.29,197.0,197.16,19942.0,197.27,197.29,197.0,197.16,19942.0
2021-07-15 10:10:00,197.24,197.39,197.02,197.35,26046.0,197.24,197.39,197.02,197.35,26046.0
2021-07-15 10:20:00,197.32,197.64,197.18,197.4,24413.0,197.32,197.64,197.18,197.4,24413.0
2021-07-15 10:30:00,197.4,197.56,196.98,197.21,60484.0,197.4,197.56,196.98,197.21,60484.0
2021-07-15 10:40:00,197.19,197.4,196.92,197.03,69579.0,197.19,197.4,196.92,197.03,69579.0
2021-07-15 10:50:00,197.03,197.52,196.71,197.01,153112.0,197.03,197.52,196.71,197.01,153112.0
2021-07-15 11:00:00,196.97,197.61,196.82,197.4,65119.0,196.97,197.61,196.82,197.4,65119.0
2021-07-15 11:10:00,197.36,197.98,197.34,197.84,22490.0,197.36,197.98,197.34,197.84,22490.0
2021-07-15 11:20:00,197.84,198.49,197.77,198.42,38820.0,197.84,198.49,197.77,198.42,38820.0
2021-07-15 11:30:00,198.42,198.91,198.37,198.62,84558.0,198.42,198.91,198.37,198.62,84558.0
2021-07-15 11:40:00,198.56,198.7,198.2,198.2,49219.0,198.56,198.7,198.2,198.2,49219.0
2021-07-15 11:50:00,198.22,198.52,198.1,198.52,21903.0,198.22,198.52,198.1,198.52,21903.0
2021-07-15 12:00:00,198.46,198.82,198.35,198.63,39492.0,198.46,198.82,198.35,198.63,39492.0
2021-07-15 12:10:00,198.64,198.75,198.56,198.7,24350.0,198.64,198.75,198.56,198.7,24350.0
2021-07-15 12:20:00,198.7,198.94,198.66,198.92,20039.0,198.7,198.94,198.66,198.92,20039.0
2021-07-15 12:30:00,198.93,199.13,198.66,198.93,42441.0,198.93,199.13,198.66,198.93,42441.0
2021-07-15 12:40:00,198.93,199.25,198.79,199.15,29978.0,198.93,199.25,198.79,199.15,29978.0
2021-07-15 12:50:00,199.19,199.73,199.19,199.48,36078.0,199.19,199.73,199.19,199.48,36078.0
2021-07-15 13:00:00,199.51,199.62,198.61,198.61,37559.0,199.51,199.62,198.61,198.61,37559.0
2021-07-15 13:10:00,198.62,198.62,198.15,198.2,9666.0,198.62,198.62,198.15,198.2,9666.0
2021-07-15 13:20:00,198.22,198.61,198.11,198.51,39485.0,198.22,198.61,198.11,198.51,39485.0
2021-07-15 13:30:00,198.56,198.8,198.42,198.6,20150.0,198.56,198.8,198.42,198.6,20150.0
2021-07-15 13:40:00,198.6,198.64,198.4,198.56,19193.0,198.6,198.64,198.4,198.56,19193.0
2021-07-15 13:50:00,198.53,198.6,198.26,198.37,35612.0,198.53,198.6,198.26,198.37,35612.0
2021-07-15 14:00:00,198.37,199.13,198.37,199.06,38764.0,198.37,199.13,198.37,199.06,38764.0
2021-07-15 14:10:00,199.09,199.38,199.02,199.17,41038.0,199.09,199.38,199.02,199.17,41038.0
2021-07-15 14:20:00,199.14,199.48,199.02,199.35,26990.0,199.14,199.48,199.02,199.35,26990.0
2021-07-15 14:30:00,199.37,199.4,198.96,199.03,52832.0,199.37,199.4,198.96,199.03,52832.0
2021-07-15 14:40:00,199.06,199.18,198.58,199.15,54176.0,199.06,199.18,198.58,199.15,54176.0
2021-07-15 14:50:00,199.16,199.56,199.15,199.39,42798.0,199.16,199.56,199.15,199.39,42798.0
2021-07-15 15:00:00,199.39,199.92,199.37,199.87,22533.0,199.39,199.92,199.37,199.87,22533.0
2021-07-15 15:10:00,199.82,199.98,199.61,199.7,52375.0,199.82,199.98,199.61,199.7,52375.0
2021-07-15 15:20:00,199.66,199.79,199.29,199.69,32850.0,199.66,199.79,199.29,199.69,32850.0
2021-07-15 15:30:00,199.66,199.91,199.57,199.68,21917.0,199.66,199.91,199.57,199.68,21917.0
2021-07-15 15:40:00,199.68,200.16,199.61,199.98,54105.0,199.68,200.16,199.61,199.98,54105.0
2021-07-15 15:50:00,199.93,200.15,199.88,200.1,154261.0,199.93,200.15,199.88,200.1,154261.0
2021-07-16 09:30:00,200.55,200.78,199.26,199.64,114612.0,200.55,200.78,199.26,199.64,114612.0
2021-07-16 09:40:00,199.78,200.29,199.41,199.56,32776.0,199.78,200.29,199.41,199.56,32776.0
2021-07-16 09:50:00,199.6,200.0,199.53,199.71,41896.0,199.6,200.0,199.53,199.71,41896.0
2021-07-16 10:00:00,199.78,200.32,199.71,200.31,16329.0,199.78,200.32,199.71,200.31,16329.0
2021-07-16 10:10:00,200.18,200.36,199.72,199.87,19135.0,200.18,200.36,199.72,199.87,19135.0
2021-07-16 10:20:00,200.0,200.13,199.7,199.98,291262.0,200.0,200.13,199.7,199.98,291262.0
2021-07-16 10:30:00,200.0,201.14,200.0,201.07,70359.0,200.0,201.14,200.0,201.07,70359.0
2021-07-16 10:40:00,200.96,201.74,200.96,201.73,39481.0,200.96,201.74,200.96,201.73,39481.0
2021-07-16 10:50:00,201.71,202.5,201.18,201.51,101962.0,201.71,202.5,201.18,201.51,101962.0
2021-07-16 11:00:00,201.57,201.57,200.79,201.08,23820.0,201.57,201.57,200.79,201.08,23820.0
2021-07-16 11:10:00,201.07,201.27,200.9,201.25,16981.0,201.07,201.27,200.9,201.25,16981.0
2021-07-16 11:20:00,201.23,201.86,201.12,201.7,49298.0,201.23,201.86,201.12,201.7,49298.0
2021-07-16 11:30:00,201.64,202.17,201.6,202.14,42710.0,201.64,202.17,201.6,202.14,42710.0
2021-07-16 11:40:00,202.1,202.32,201.95,202.3,83094.0,202.1,202.32,201.95,202.3,83094.0
2021-07-16 11:50:00,202.33,202.69,202.14,202.69,36271.0,202.33,202.69,202.14,202.69,36271.0
2021-07-16 12:00:00,202.63,203.36,202.51,203.09,39266.0,202.63,203.36,202.51,203.09,39266.0
2021-07-16 12:10:00,203.09,203.77,203.01,203.72,26445.0,203.09,203.77,203.01,203.72,26445.0
2021-07-16 12:20:00,203.75,204.07,203.61,204.0,46811.0,203.75,204.07,203.61,204.0,46811.0
2021-07-16 12:30:00,204.03,204.37,203.93,204.27,42030.0,204.03,204.37,203.93,204.27,42030.0
2021-07-16 12:40:00,204.31,204.37,203.57,203.89,38125.0,204.31,204.37,203.57,203.89,38125.0
2021-07-16 12:50:00,203.82,204.4,203.81,204.34,38481.0,203.82,204.4,203.81,204.34,38481.0
2021-07-16 13:00:00,204.28,204.35,203.73,203.75,43194.0,204.28,204.35,203.73,203.75,43194.0
2021-07-16 13:10:00,203.79,203.9,203.19,203.82,23305.0,203.79,203.9,203.19,203.82,23305.0
2021-07-16 13:20:00,203.88,204.18,203.87,204.14,18215.0,203.88,204.18,203.87,204.14,18215.0
2021-07-16 13:30:00,204.16,204.46,204.1,204.15,57213.0,204.16,204.46,204.1,204.15,57213.0
2021-07-16 13:40:00,204.07,204.2,203.67,204.09,42843.0,204.07,204.2,203.67,204.09,42843.0
2021-07-16 13:50:00,203.99,204.32,203.99,204.29,21129.0,203.99,204.32,203.99,204.29,21129.0
2021-07-16 14:00:00,204.22,204.22,202.62,202.69,50735.0,204.22,204.22,202.62,202.69,50735.0
2021-07-16 14:10:00,202.62,202.77,202.15,202.22,23551.0,202.62,202.77,202.15,202.22,23551.0
2021-07-16 14:20:00,202.23,202.23,201.52,201.95,23626.0,202.23,202.23,201.52,201.95,23626.0
2021-07-16 14:30:00,201.95,202.21,201.81,202.01,12856.0,201.95,202.21,201.81,202.01,12856.0
2021-07-16 14:40:00,202.12,202.13,201.57,201.63,21604.0,202.12,202.13,201.57,201.63,21604.0
2021-07-16 14:50:00,201.68,202.1,201.66,202.1,22695.0,201.68,202.1,201.66,202.1,22695.0
2021-07-16 15:00:00,202.1,202.1,201.7,201.78,43797.0,202.1,202.1,201.7,201.78,43797.0
2021-07-16 15:10:00,201.77,202.02,201.6,202.02,262924.0,201.77,202.02,201.6,202.02,262924.0
2021-07-16 15:20:00,202.17,202.32,201.95,202.01,29716.0,202.17,202.32,201.95,202.01,29716.0
2021-07-16 15:30:00,201.99,202.36,201.88,201.96,27473.0,201.99,202.36,201.88,201.96,27473.0
2021-07-16 15:40:00,201.96,202.03,201.5,201.5,41741.0,201.96,202.03,201.5,201.5,41741.0
2021-07-16 15:50:00,201.56,202.47,201.49,202.19,200075.0,201.56,202.47,201.49,202.19,200075.0
2021-07-19 09:30:00,202.41,204.26,201.01,203.45,48263.0,202.41,204.26,201.01,203.45,48263.0
2021-07-19 09:40:00,203.44,203.8,201.7,201.73,27031.0,203.44,203.8,201.7,201.73,27031.0
2021-07-19 09:50:00,201.87,202.55,201.86,202.24,17547.0,201.87,202.55,201.86,202.24,17547.0
2021-07-19 10:00:00,202.16,202.26,200.91,200.91,34085.0,202.16,202.26,200.91,200.91,34085.0
2021-07-19 10:10:00,200.84,201.02,200.13,200.33,17663.0,200.84,201.02,200.13,200.33,17663.0
2021-07-19 10:20:00,200.32,200.36,199.64,199.97,30552.0,200.32,200.36,199.64,199.97,30552.0
2021-07-19 10:30:00,199.88,200.06,198.8,199.07,19814.0,199.88,200.06,198.8,199.07,19814.0
2021-07-19 10:40:00,199.11,199.2,198.6,198.9,14251.0,199.11,199.2,198.6,198.9,14251.0
2021-07-19 10:50:00,199.0,199.14,198.53,198.75,21393.0,199.0,199.14,198.53,198.75,21393.0
2021-07-19 11:00:00,198.8,200.13,198.74,199.76,21116.0,198.8,200.13,198.74,199.76,21116.0
2021-07-19 11:10:00,199.9,199.9,199.38,199.69,15187.0,199.9,199.9,199.38,199.69,15187.0
2021-07-19 11:20:00,199.59,200.14,199.5,199.89,20211.0,199.59,200.14,199.5,199.89,20211.0
2021-07-19 11:30:00,199.88,200.04,199.5,199.52,10595.0,199.88,200.04,199.5,199.52,10595.0
2021-07-19 11:40:00,199.6,199.91,199.54,199.83,7270.0,199.6,199.91,199.54,199.83,7270.0
2021-07-19 11:50:00,199.96,200.0,199.61,199.81,13794.0,199.96,200.0,199.61,199.81,13794.0
2021-07-19 12:00:00,199.75,199.76,199.0,199.01,15159.0,199.75,199.76,199.0,199.01,15159.0
2021-07-19 12:10:00,199.0,199.32,198.84,199.27,22733.0,199.0,199.32,198.84,199.27,22733.0
2021-07-19 12:20:00,199.21,199.54,199.19,199.54,66110.0,199.21,199.54,199.19,199.54,66110.0
2021-07-19 12:30:00,199.3,199.61,198.7,198.99,43718.0,199.3,199.61,198.7,198.99,43718.0
2021-07-19 12:40:00,199.03,199.25,198.67,198.73,40279.0,199.03,199.25,198.67,198.73,40279.0
2021-07-19 12:50:00,198.81,199.15,198.45,199.08,63586.0,198.81,199.15,198.45,199.08,63586.0
2021-07-19 13:00:00,199.05,199.12,198.78,199.0,10530.0,199.05,199.12,198.78,199.0,10530.0
2021-07-19 13:10:00,198.98,199.06,198.72,198.73,6163.0,198.98,199.06,198.72,198.73,6163.0
2021-07-19 13:20:00,198.65,198.73,198.43,198.51,16812.0,198.65,198.73,198.43,198.51,16812.0
2021-07-19 13:30:00,198.47,198.64,198.33,198.52,17146.0,198.47,198.64,198.33,198.52,17146.0
2021-07-19 13:40:00,198.57,198.76,198.43,198.69,10135.0,198.57,198.76,198.43,198.69,10135.0
2021-07-19 13:50:00,198.63,199.1,198.62,198.96,17074.0,198.63,199.1,198.62,198.96,17074.0
2021-07-19 14:00:00,198.92,199.46,198.92,199.26,20500.0,198.92,199.46,198.92,199.26,20500.0
2021-07-19 14:10:00,199.3,200.27,199.3,200.0,34672.0,199.3,200.27,199.3,200.0,34672.0
2021-07-19 14:20:00,200.0,200.08,199.46,199.68,27827.0,200.0,200.08,199.46,199.68,27827.0
2021-07-19 14:30:00,199.63,199.64,198.77,198.86,23436.0,199.63,199.64,198.77,198.86,23436.0
2021-07-19 14:40:00,198.74,198.86,198.55,198.77,22954.0,198.74,198.86,198.55,198.77,22954.0
2021-07-19 14:50:00,198.8,199.03,198.5,198.69,30728.0,198.8,199.03,198.5,198.69,30728.0
2021-07-19 15:00:00,198.69,199.71,198.69,199.59,15108.0,198.69,199.71,198.69,199.59,15108.0
2021-07-19 15:10:00,199.69,199.69,198.7,198.84,52918.0,199.69,199.69,198.7,198.84,52918.0
2021-07-19 15:20:00,198.84,199.05,198.62,198.94,35837.0,198.84,199.05,198.62,198.94,35837.0
2021-07-19 15:30:00,198.95,199.33,198.76,199.29,60286.0,198.95,199.33,198.76,199.29,60286.0
2021-07-19 15:40:00,199.29,199.55,198.86,199.0,49407.0,199.29,199.55,198.86,199.0,49407.0
2021-07-19 15:50:00,199.06,199.36,198.97,199.25,78270.0,199.06,199.36,198.97,199.25,78270.0
2021-07-20 09:30:00,194.69,196.04,194.62,195.74,153963.0,194.69,196.04,194.62,195.74,153963.0
2021-07-20 09:40:00,195.6,195.83,194.53,195.02,92984.0,195.6,195.83,194.53,195.02,92984.0
2021-07-20 09:50:00,195.04,195.83,194.5,194.66,88690.0,195.04,195.83,194.5,194.66,88690.0
2021-07-20 10:00:00,194.61,195.31,193.88,194.95,106565.0,194.61,195.31,193.88,194.95,106565.0
2021-07-20 10:10:00,194.88,195.33,194.7,195.15,117244.0,194.88,195.33,194.7,195.15,117244.0
2021-07-20 10:20:00,195.06,195.53,194.76,195.21,42638.0,195.06,195.53,194.76,195.21,42638.0
2021-07-20 10:30:00,195.45,195.9,195.38,195.83,33823.0,195.45,195.9,195.38,195.83,33823.0
2021-07-20 10:40:00,195.85,196.04,195.44,195.86,41150.0,195.85,196.04,195.44,195.86,41150.0
2021-07-20 10:50:00,195.92,195.92,194.59,194.8,100172.0,195.92,195.92,194.59,194.8,100172.0
2021-07-20 11:00:00,194.92,195.36,194.79,195.19,51588.0,194.92,195.36,194.79,195.19,51588.0
2021-07-20 11:10:00,195.21,195.42,194.91,195.42,146216.0,195.21,195.42,194.91,195.42,146216.0
2021-07-20 11:20:00,195.41,195.86,195.19,195.19,26106.0,195.41,195.86,195.19,195.19,26106.0
2021-07-20 11:30:00,195.29,195.64,195.04,195.4,16197.0,195.29,195.64,195.04,195.4,16197.0
2021-07-20 11:40:00,195.43,195.79,195.41,195.56,13821.0,195.43,195.79,195.41,195.56,13821.0
2021-07-20 11:50:00,195.6,195.84,195.53,195.71,15996.0,195.6,195.84,195.53,195.71,15996.0
2021-07-20 12:00:00,195.79,195.84,195.3,195.39,34351.0,195.79,195.84,195.3,195.39,34351.0
2021-07-20 12:10:00,195.44,195.6,195.22,195.29,12001.0,195.44,195.6,195.22,195.29,12001.0
2021-07-20 12:20:00,195.21,195.31,194.96,195.01,14815.0,195.21,195.31,194.96,195.01,14815.0
2021-07-20 12:30:00,195.05,195.22,194.97,194.98,14462.0,195.05,195.22,194.97,194.98,14462.0
2021-07-20 12:40:00,194.97,195.14,194.5,195.0,142671.0,194.97,195.14,194.5,195.0,142671.0
2021-07-20 12:50:00,195.0,195.16,194.67,195.14,24195.0,195.0,195.16,194.67,195.14,24195.0
2021-07-20 13:00:00,195.03,195.05,194.7,194.85,49530.0,195.03,195.05,194.7,194.85,49530.0
2021-07-20 13:10:00,194.81,195.3,194.77,195.29,22848.0,194.81,195.3,194.77,195.29,22848.0
2021-07-20 13:20:00,195.29,195.46,194.93,195.09,20288.0,195.29,195.46,194.93,195.09,20288.0
2021-07-20 13:30:00,195.15,195.37,195.03,195.1,24422.0,195.15,195.37,195.03,195.1,24422.0
2021-07-20 13:40:00,195.06,195.06,194.53,194.53,97508.0,195.06,195.06,194.53,194.53,97508.0
2021-07-20 13:50:00,194.53,194.9,194.53,194.76,98905.0,194.53,194.9,194.53,194.76,98905.0
2021-07-20 14:00:00,194.77,194.77,194.64,194.7,14049.0,194.77,194.77,194.64,194.7,14049.0
2021-07-20 14:10:00,194.75,195.09,194.65,194.91,28171.0,194.75,195.09,194.65,194.91,28171.0
2021-07-20 14:20:00,194.9,194.94,194.55,194.76,21560.0,194.9,194.94,194.55,194.76,21560.0
2021-07-20 14:30:00,194.81,195.4,194.72,195.36,20643.0,194.81,195.4,194.72,195.36,20643.0
2021-07-20 14:40:00,195.36,195.48,194.86,195.42,49613.0,195.36,195.48,194.86,195.42,49613.0
2021-07-20 14:50:00,195.4,195.59,195.2,195.48,40948.0,195.4,195.59,195.2,195.48,40948.0
2021-07-20 15:00:00,195.46,196.5,195.46,196.32,72289.0,195.46,196.5,195.46,196.32,72289.0
2021-07-20 15:10:00,196.32,196.98,196.22,196.84,174393.0,196.32,196.98,196.22,196.84,174393.0
2021-07-20 15:20:00,196.84,196.99,195.64,195.94,90250.0,196.84,196.99,195.64,195.94,90250.0
2021-07-20 15:30:00,195.94,196.59,195.77,196.58,31333.0,195.94,196.59,195.77,196.58,31333.0
2021-07-20 15:40:00,196.52,196.65,195.86,195.9,43058.0,196.52,196.65,195.86,195.9,43058.0
2021-07-20 15:50:00,195.96,196.8,195.66,196.43,164964.0,195.96,196.8,195.66,196.43,164964.0
2021-07-21 09:30:00,196.08,196.8,194.45,194.55,49445.0,196.08,196.8,194.45,194.55,49445.0
2021-07-21 09:40:00,194.57,195.26,194.55,194.75,29016.0,194.57,195.26,194.55,194.75,29016.0
2021-07-21 09:50:00,194.83,195.21,194.56,195.08,47025.0,194.83,195.21,194.56,195.08,47025.0
2021-07-21 10:00:00,195.16,195.59,194.79,195.11,89296.0,195.16,195.59,194.79,195.11,89296.0
2021-07-21 10:10:00,195.22,195.37,194.82,195.33,39514.0,195.22,195.37,194.82,195.33,39514.0
2021-07-21 10:20:00,195.31,195.85,195.3,195.42,67693.0,195.31,195.85,195.3,195.42,67693.0
2021-07-21 10:30:00,195.49,195.75,195.16,195.37,8928.0,195.49,195.75,195.16,195.37,8928.0
2021-07-21 10:40:00,195.28,195.89,195.21,195.89,6930.0,195.28,195.89,195.21,195.89,6930.0
2021-07-21 10:50:00,195.95,196.64,195.94,196.64,14062.0,195.95,196.64,195.94,196.64,14062.0
2021-07-21 11:00:00,196.73,197.21,196.44,197.08,16881.0,196.73,197.21,196.44,197.08,16881.0
2021-07-21 11:10:00,197.11,197.11,196.46,196.46,11807.0,197.11,197.11,196.46,196.46,11807.0
2021-07-21 11:20:00,196.31,196.53,196.16,196.34,7470.0,196.31,196.53,196.16,196.34,7470.0
2021-07-21 11:30:00,196.45,196.84,196.3,196.7,6809.0,196.45,196.84,196.3,196.7,6809.0
2021-07-21 11:40:00,196.8,196.8,196.49,196.6,7866.0,196.8,196.8,196.49,196.6,7866.0
2021-07-21 11:50:00,196.58,196.97,196.55,196.97,7143.0,196.58,196.97,196.55,196.97,7143.0
2021-07-21 12:00:00,196.84,197.12,196.7,196.7,7569.0,196.84,197.12,196.7,196.7,7569.0
2021-07-21 12:10:00,196.66,196.74,196.21,196.38,4719.0,196.66,196.74,196.21,196.38,4719.0
2021-07-21 12:20:00,196.27,196.28,195.9,195.96,6149.0,196.27,196.28,195.9,195.96,6149.0
2021-07-21 12:30:00,196.08,196.21,196.01,196.01,3999.0,196.08,196.21,196.01,196.01,3999.0
2021-07-21 12:40:00,195.96,196.3,195.96,196.15,10373.0,195.96,196.3,195.96,196.15,10373.0
2021-07-21 12:50:00,196.15,196.31,195.92,196.01,6614.0,196.15,196.31,195.92,196.01,6614.0
2021-07-21 13:00:00,196.09,196.14,195.74,195.88,13323.0,196.09,196.14,195.74,195.88,13323.0
2021-07-21 13:10:00,195.9,195.91,195.4,195.4,15967.0,195.9,195.91,195.4,195.4,15967.0
2021-07-21 13:20:00,195.4,195.55,195.22,195.54,5197.0,195.4,195.55,195.22,195.54,5197.0
2021-07-21 13:30:00,195.54,195.63,195.46,195.49,4688.0,195.54,195.63,195.46,195.49,4688.0
2021-07-21 13:40:00,195.47,195.58,195.25,195.34,6309.0,195.47,195.58,195.25,195.34,6309.0
2021-07-21 13:50:00,195.34,195.47,195.33,195.37,5100.0,195.34,195.47,195.33,195.37,5100.0
2021-07-21 14:00:00,195.43,195.6,195.35,195.41,15814.0,195.43,195.6,195.35,195.41,15814.0
2021-07-21 14:10:00,195.47,195.82,195.41,195.66,3600.0,195.47,195.82,195.41,195.66,3600.0
2021-07-21 14:20:00,195.68,195.75,195.5,195.5,3779.0,195.68,195.75,195.5,195.5,3779.0
2021-07-21 14:30:00,195.61,195.7,195.5,195.63,8620.0,195.61,195.7,195.5,195.63,8620.0
2021-07-21 14:40:00,195.65,195.66,195.47,195.53,7871.0,195.65,195.66,195.47,195.53,7871.0
2021-07-21 14:50:00,195.51,195.84,195.51,195.79,4168.0,195.51,195.84,195.51,195.79,4168.0
2021-07-21 15:00:00,195.82,195.86,195.58,195.67,8565.0,195.82,195.86,195.58,195.67,8565.0
2021-07-21 15:10:00,195.66,195.86,195.64,195.78,11731.0,195.66,195.86,195.64,195.78,11731.0
2021-07-21 15:20:00,195.78,195.97,195.71,195.89,15245.0,195.78,195.97,195.71,195.89,15245.0
2021-07-21 15:30:00,195.9,196.04,195.86,195.89,8748.0,195.9,196.04,195.86,195.89,8748.0
2021-07-21 15:40:00,195.88,196.11,195.84,196.11,31143.0,195.88,196.11,195.84,196.11,31143.0
2021-07-21 15:50:00,196.06,196.36,195.97,196.27,70030.0,196.06,196.36,195.97,196.27,70030.0
2021-07-22 09:30:00,195.4,196.13,195.0,195.63,39412.0,195.4,196.13,195.0,195.63,39412.0
2021-07-22 09:40:00,195.63,196.49,195.58,196.13,49391.0,195.63,196.49,195.58,196.13,49391.0
2021-07-22 09:50:00,196.05,196.34,195.82,195.82,25708.0,196.05,196.34,195.82,195.82,25708.0
2021-07-22 10:00:00,196.0,196.18,195.6,196.03,77492.0,196.0,196.18,195.6,196.03,77492.0
2021-07-22 10:10:00,195.98,195.98,195.49,195.55,32594.0,195.98,195.98,195.49,195.55,32594.0
2021-07-22 10:20:00,195.59,195.91,195.48,195.91,22386.0,195.59,195.91,195.48,195.91,22386.0
2021-07-22 10:30:00,196.0,196.09,195.74,195.88,20327.0,196.0,196.09,195.74,195.88,20327.0
2021-07-22 10:40:00,195.99,196.06,195.8,196.0,35525.0,195.99,196.06,195.8,196.0,35525.0
2021-07-22 10:50:00,196.0,196.32,196.0,196.25,20689.0,196.0,196.32,196.0,196.25,20689.0
2021-07-22 11:00:00,196.16,196.38,196.09,196.24,12241.0,196.16,196.38,196.09,196.24,12241.0
2021-07-22 11:10:00,196.2,196.3,195.97,196.06,14216.0,196.2,196.3,195.97,196.06,14216.0
2021-07-22 11:20:00,196.13,196.28,196.06,196.23,24070.0,196.13,196.28,196.06,196.23,24070.0
2021-07-22 11:30:00,196.2,196.21,195.98,196.15,13587.0,196.2,196.21,195.98,196.15,13587.0
2021-07-22 11:40:00,196.09,196.38,195.86,196.19,55965.0,196.09,196.38,195.86,196.19,55965.0
2021-07-22 11:50:00,196.25,196.31,196.03,196.11,9490.0,196.25,196.31,196.03,196.11,9490.0
2021-07-22 12:00:00,196.17,196.19,195.64,195.81,16444.0,196.17,196.19,195.64,195.81,16444.0
2021-07-22 12:10:00,195.79,195.96,195.75,195.82,21242.0,195.79,195.96,195.75,195.82,21242.0
2021-07-22 12:20:00,195.9,196.07,195.8,196.06,18055.0,195.9,196.07,195.8,196.06,18055.0
2021-07-22 12:30:00,196.01,196.2,195.88,196.09,9222.0,196.01,196.2,195.88,196.09,9222.0
2021-07-22 12:40:00,196.05,196.5,196.02,196.35,19484.0,196.05,196.5,196.02,196.35,19484.0
2021-07-22 12:50:00,196.34,196.5,196.2,196.45,13024.0,196.34,196.5,196.2,196.45,13024.0
2021-07-22 13:00:00,196.44,196.57,196.11,196.11,11363.0,196.44,196.57,196.11,196.11,11363.0
2021-07-22 13:10:00,196.12,196.26,195.99,196.06,43189.0,196.12,196.26,195.99,196.06,43189.0
2021-07-22 13:20:00,196.06,196.06,195.81,196.02,7879.0,196.06,196.06,195.81,196.02,7879.0
2021-07-22 13:30:00,196.0,196.09,195.85,196.09,7968.0,196.0,196.09,195.85,196.09,7968.0
2021-07-22 13:40:00,196.13,196.13,195.91,195.94,7323.0,196.13,196.13,195.91,195.94,7323.0
2021-07-22 13:50:00,195.97,196.01,195.78,195.95,12578.0,195.97,196.01,195.78,195.95,12578.0
2021-07-22 14:00:00,195.9,196.01,195.83,195.94,10577.0,195.9,196.01,195.83,195.94,10577.0
2021-07-22 14:10:00,195.94,196.13,195.91,196.03,11916.0,195.94,196.13,195.91,196.03,11916.0
2021-07-22 14:20:00,196.06,196.24,196.06,196.16,7239.0,196.06,196.24,196.06,196.16,7239.0
2021-07-22 14:30:00,196.16,196.34,196.01,196.23,10310.0,196.16,196.34,196.01,196.23,10310.0
2021-07-22 14:40:00,196.2,196.41,196.07,196.12,11257.0,196.2,196.41,196.07,196.12,11257.0
2021-07-22 14:50:00,196.09,196.3,196.08,196.08,7825.0,196.09,196.3,196.08,196.08,7825.0
2021-07-22 15:00:00,196.08,196.24,196.03,196.23,11099.0,196.08,196.24,196.03,196.23,11099.0
2021-07-22 15:10:00,196.19,196.26,195.98,196.0,10407.0,196.19,196.26,195.98,196.0,10407.0
2021-07-22 15:20:00,196.04,196.17,195.93,196.05,14192.0,196.04,196.17,195.93,196.05,14192.0
2021-07-22 15:30:00,196.03,196.15,195.94,196.06,48164.0,196.03,196.15,195.94,196.06,48164.0
2021-07-22 15:40:00,196.03,196.03,195.8,195.81,24508.0,196.03,196.03,195.8,195.81,24508.0
2021-07-22 15:50:00,195.83,196.12,195.81,196.08,66822.0,195.83,196.12,195.81,196.08,66822.0
2021-07-23 09:30:00,196.72,196.72,195.5,195.77,55324.0,196.72,196.72,195.5,195.77,55324.0
2021-07-23 09:40:00,195.99,196.34,195.88,196.16,35189.0,195.99,196.34,195.88,196.16,35189.0
2021-07-23 09:50:00,196.1,196.65,196.01,196.34,18859.0,196.1,196.65,196.01,196.34,18859.0
2021-07-23 10:00:00,196.44,196.8,196.33,196.43,21228.0,196.44,196.8,196.33,196.43,21228.0
2021-07-23 10:10:00,196.38,196.85,196.23,196.68,42974.0,196.38,196.85,196.23,196.68,42974.0
2021-07-23 10:20:00,196.83,197.0,196.58,196.67,60310.0,196.83,197.0,196.58,196.67,60310.0
2021-07-23 10:30:00,196.61,197.4,196.59,197.39,39901.0,196.61,197.4,196.59,197.39,39901.0
2021-07-23 10:40:00,197.33,197.91,197.33,197.71,42943.0,197.33,197.91,197.33,197.71,42943.0
2021-07-23 10:50:00,197.69,198.13,197.67,198.13,33815.0,197.69,198.13,197.67,198.13,33815.0
2021-07-23 11:00:00,198.27,198.68,198.07,198.52,77030.0,198.27,198.68,198.07,198.52,77030.0
2021-07-23 11:10:00,198.54,199.0,198.54,198.96,51344.0,198.54,199.0,198.54,198.96,51344.0
2021-07-23 11:20:00,198.96,199.92,198.96,199.4,78597.0,198.96,199.92,198.96,199.4,78597.0
2021-07-23 11:30:00,199.44,199.9,199.39,199.9,33115.0,199.44,199.9,199.39,199.9,33115.0
2021-07-23 11:40:00,199.95,200.94,199.83,200.85,126462.0,199.95,200.94,199.83,200.85,126462.0
2021-07-23 11:50:00,200.94,201.44,200.93,201.11,95161.0,200.94,201.44,200.93,201.11,95161.0
2021-07-23 12:00:00,201.1,201.9,201.04,201.8,68594.0,201.1,201.9,201.04,201.8,68594.0
2021-07-23 12:10:00,201.86,202.2,201.42,201.92,86274.0,201.86,202.2,201.42,201.92,86274.0
2021-07-23 12:20:00,201.9,202.68,201.69,202.35,119414.0,201.9,202.68,201.69,202.35,119414.0
2021-07-23 12:30:00,202.3,202.75,202.11,202.69,52266.0,202.3,202.75,202.11,202.69,52266.0
2021-07-23 12:40:00,202.71,203.52,202.5,203.33,58986.0,202.71,203.52,202.5,203.33,58986.0
2021-07-23 12:50:00,203.26,203.52,202.56,202.64,83188.0,203.26,203.52,202.56,202.64,83188.0
2021-07-23 13:00:00,202.5,203.09,201.8,201.8,90774.0,202.5,203.09,201.8,201.8,90774.0
2021-07-23 13:10:00,201.9,202.19,201.38,201.51,11398.0,201.9,202.19,201.38,201.51,11398.0
2021-07-23 13:20:00,201.68,201.69,201.2,201.37,15232.0,201.68,201.69,201.2,201.37,15232.0
2021-07-23 13:30:00,201.44,202.07,201.41,201.94,26257.0,201.44,202.07,201.41,201.94,26257.0
2021-07-23 13:40:00,201.93,201.99,201.06,201.18,68202.0,201.93,201.99,201.06,201.18,68202.0
2021-07-23 13:50:00,201.25,201.35,200.71,200.87,34558.0,201.25,201.35,200.71,200.87,34558.0
2021-07-23 14:00:00,200.82,200.88,199.69,200.14,68342.0,200.82,200.88,199.69,200.14,68342.0
2021-07-23 14:10:00,200.16,200.48,199.77,200.3,32012.0,200.16,200.48,199.77,200.3,32012.0
2021-07-23 14:20:00,200.21,200.71,200.1,200.11,54915.0,200.21,200.71,200.1,200.11,54915.0
2021-07-23 14:30:00,200.1,200.57,199.75,200.28,80192.0,200.1,200.57,199.75,200.28,80192.0
2021-07-23 14:40:00,200.19,200.46,200.15,200.31,21729.0,200.19,200.46,200.15,200.31,21729.0
2021-07-23 14:50:00,200.23,200.4,200.13,200.38,25470.0,200.23,200.4,200.13,200.38,25470.0
2021-07-23 15:00:00,200.42,200.87,200.27,200.87,79999.0,200.42,200.87,200.27,200.87,79999.0
2021-07-23 15:10:00,200.78,200.78,200.24,200.48,26223.0,200.78,200.78,200.24,200.48,26223.0
2021-07-23 15:20:00,200.48,200.6,200.4,200.52,21161.0,200.48,200.6,200.4,200.52,21161.0
2021-07-23 15:30:00,200.6,200.75,200.45,200.58,39480.0,200.6,200.75,200.45,200.58,39480.0
2021-07-23 15:40:00,200.58,200.7,200.43,200.55,35820.0,200.58,200.7,200.43,200.55,35820.0
2021-07-23 15:50:00,200.59,200.63,200.35,200.52,116247.0,200.59,200.63,200.35,200.52,116247.0
2021-07-26 09:30:00,199.28,200.31,199.08,199.71,68061.0,199.28,200.31,199.08,199.71,68061.0
2021-07-26 09:40:00,199.75,200.35,199.71,200.31,42054.0,199.75,200.35,199.71,200.31,42054.0
2021-07-26 09:50:00,200.37,200.81,200.18,200.42,40490.0,200.37,200.81,200.18,200.42,40490.0
2021-07-26 10:00:00,200.56,200.89,200.41,200.62,81092.0,200.56,200.89,200.41,200.62,81092.0
2021-07-26 10:10:00,200.75,201.61,200.66,201.43,22956.0,200.75,201.61,200.66,201.43,22956.0
2021-07-26 10:20:00,201.36,201.58,201.05,201.35,31607.0,201.36,201.58,201.05,201.35,31607.0
2021-07-26 10:30:00,201.28,201.73,201.27,201.65,28279.0,201.28,201.73,201.27,201.65,28279.0
2021-07-26 10:40:00,201.69,201.89,201.5,201.85,40599.0,201.69,201.89,201.5,201.85,40599.0
2021-07-26 10:50:00,201.91,202.41,201.84,202.35,38108.0,201.91,202.41,201.84,202.35,38108.0
2021-07-26 11:00:00,202.26,202.31,201.51,201.6,35493.0,202.26,202.31,201.51,201.6,35493.0
2021-07-26 11:10:00,201.6,201.89,201.24,201.43,122722.0,201.6,201.89,201.24,201.43,122722.0
2021-07-26 11:20:00,201.42,201.7,201.24,201.5,100650.0,201.42,201.7,201.24,201.5,100650.0
2021-07-26 11:30:00,201.49,201.69,201.41,201.52,56985.0,201.49,201.69,201.41,201.52,56985.0
2021-07-26 11:40:00,201.52,201.55,201.15,201.44,76477.0,201.52,201.55,201.15,201.44,76477.0
2021-07-26 11:50:00,201.43,201.8,201.19,201.72,30261.0,201.43,201.8,201.19,201.72,30261.0
2021-07-26 12:00:00,201.73,201.8,201.53,201.59,5794.0,201.73,201.8,201.53,201.59,5794.0
2021-07-26 12:10:00,201.49,201.56,200.7,200.88,715170.0,201.49,201.56,200.7,200.88,715170.0
2021-07-26 12:20:00,200.87,200.87,199.85,199.93,352534.0,200.87,200.87,199.85,199.93,352534.0
2021-07-26 12:30:00,199.9,200.24,199.84,200.15,65090.0,199.9,200.24,199.84,200.15,65090.0
2021-07-26 12:40:00,200.15,200.74,200.07,200.73,37276.0,200.15,200.74,200.07,200.73,37276.0
2021-07-26 12:50:00,200.74,201.2,200.71,201.05,19649.0,200.74,201.2,200.71,201.05,19649.0
2021-07-26 13:00:00,201.08,201.57,200.5,200.53,70701.0,201.08,201.57,200.5,200.53,70701.0
2021-07-26 13:10:00,200.53,200.63,200.25,200.52,10244.0,200.53,200.63,200.25,200.52,10244.0
2021-07-26 13:20:00,200.44,200.44,199.92,199.98,22799.0,200.44,200.44,199.92,199.98,22799.0
2021-07-26 13:30:00,200.02,200.14,199.37,199.7,39804.0,200.02,200.14,199.37,199.7,39804.0
2021-07-26 13:40:00,199.66,200.22,199.57,200.17,63636.0,199.66,200.22,199.57,200.17,63636.0
2021-07-26 13:50:00,200.15,200.36,200.03,200.17,36550.0,200.15,200.36,200.03,200.17,36550.0
2021-07-26 14:00:00,200.17,200.43,199.92,200.16,76978.0,200.17,200.43,199.92,200.16,76978.0
2021-07-26 14:10:00,200.1,200.24,199.88,200.05,113388.0,200.1,200.24,199.88,200.05,113388.0
2021-07-26 14:20:00,200.03,200.08,199.73,199.97,74121.0,200.03,200.08,199.73,199.97,74121.0
2021-07-26 14:30:00,199.97,200.28,199.91,200.05,65684.0,199.97,200.28,199.91,200.05,65684.0
2021-07-26 14:40:00,200.04,200.06,199.6,199.72,27707.0,200.04,200.06,199.6,199.72,27707.0
2021-07-26 14:50:00,199.71,199.89,199.41,199.48,55557.0,199.71,199.89,199.41,199.48,55557.0
2021-07-26 15:00:00,199.48,199.61,199.42,199.46,65543.0,199.48,199.61,199.42,199.46,65543.0
2021-07-26 15:10:00,199.48,199.52,199.05,199.18,31894.0,199.48,199.52,199.05,199.18,31894.0
2021-07-26 15:20:00,199.16,199.41,199.1,199.19,34872.0,199.16,199.41,199.1,199.19,34872.0
2021-07-26 15:30:00,199.22,199.29,198.63,198.65,71828.0,199.22,199.29,198.63,198.65,71828.0
2021-07-26 15:40:00,198.59,198.7,198.3,198.38,36599.0,198.59,198.7,198.3,198.38,36599.0
2021-07-26 15:50:00,198.38,199.05,198.26,198.92,202974.0,198.38,199.05,198.26,198.92,202974.0
2021-07-27 09:30:00,199.85,202.11,199.03,200.36,48620.0,199.85,202.11,199.03,200.36,48620.0
2021-07-27 09:40:00,200.36,200.36,198.66,198.67,13496.0,200.36,200.36,198.66,198.67,13496.0
2021-07-27 09:50:00,198.66,199.75,198.66,199.64,31329.0,198.66,199.75,198.66,199.64,31329.0
2021-07-27 10:00:00,199.75,200.24,199.7,199.7,34167.0,199.75,200.24,199.7,199.7,34167.0
2021-07-27 10:10:00,199.73,200.72,199.71,200.4,17438.0,199.73,200.72,199.71,200.4,17438.0
2021-07-27 10:20:00,200.3,200.47,199.86,199.89,17145.0,200.3,200.47,199.86,199.89,17145.0
2021-07-27 10:30:00,199.87,200.13,199.46,200.05,67553.0,199.87,200.13,199.46,200.05,67553.0
2021-07-27 10:40:00,199.98,200.82,199.87,200.5,48516.0,199.98,200.82,199.87,200.5,48516.0
2021-07-27 10:50:00,200.59,200.59,199.74,199.95,33214.0,200.59,200.59,199.74,199.95,33214.0
2021-07-27 11:00:00,199.9,200.61,199.89,200.61,14790.0,199.9,200.61,199.89,200.61,14790.0
2021-07-27 11:10:00,200.7,201.61,200.6,201.41,45596.0,200.7,201.61,200.6,201.41,45596.0
2021-07-27 11:20:00,201.42,201.95,200.72,201.1,51171.0,201.42,201.95,200.72,201.1,51171.0
2021-07-27 11:30:00,201.05,201.2,200.81,201.2,16033.0,201.05,201.2,200.81,201.2,16033.0
2021-07-27 11:40:00,201.24,202.22,201.23,201.83,48947.0,201.24,202.22,201.23,201.83,48947.0
2021-07-27 11:50:00,201.74,201.85,201.24,201.28,27508.0,201.74,201.85,201.24,201.28,27508.0
2021-07-27 12:00:00,201.07,201.16,200.89,200.99,22361.0,201.07,201.16,200.89,200.99,22361.0
2021-07-27 12:10:00,201.12,201.59,200.86,201.52,12691.0,201.12,201.59,200.86,201.52,12691.0
2021-07-27 12:20:00,201.56,201.74,201.48,201.55,16115.0,201.56,201.74,201.48,201.55,16115.0
2021-07-27 12:30:00,201.63,201.78,201.31,201.36,12039.0,201.63,201.78,201.31,201.36,12039.0
2021-07-27 12:40:00,201.34,202.03,201.33,202.03,16492.0,201.34,202.03,201.33,202.03,16492.0
2021-07-27 12:50:00,202.02,202.16,201.65,201.88,20043.0,202.02,202.16,201.65,201.88,20043.0
2021-07-27 13:00:00,201.78,201.97,201.65,201.84,20398.0,201.78,201.97,201.65,201.84,20398.0
2021-07-27 13:10:00,201.78,201.89,201.09,201.42,41732.0,201.78,201.89,201.09,201.42,41732.0
2021-07-27 13:20:00,201.43,202.15,201.36,202.15,19093.0,201.43,202.15,201.36,202.15,19093.0
2021-07-27 13:30:00,202.06,202.36,201.99,202.0,16329.0,202.06,202.36,201.99,202.0,16329.0
2021-07-27 13:40:00,201.96,202.0,201.09,201.39,16083.0,201.96,202.0,201.09,201.39,16083.0
2021-07-27 13:50:00,201.36,201.4,201.06,201.25,14175.0,201.36,201.4,201.06,201.25,14175.0
2021-07-27 14:00:00,201.25,201.65,201.24,201.62,25312.0,201.25,201.65,201.24,201.62,25312.0
2021-07-27 14:10:00,201.62,202.18,201.47,202.06,20871.0,201.62,202.18,201.47,202.06,20871.0
2021-07-27 14:20:00,202.07,202.43,201.94,202.1,41856.0,202.07,202.43,201.94,202.1,41856.0
2021-07-27 14:30:00,202.16,202.39,202.1,202.32,12002.0,202.16,202.39,202.1,202.32,12002.0
2021-07-27 14:40:00,202.33,202.83,202.24,202.53,24730.0,202.33,202.83,202.24,202.53,24730.0
2021-07-27 14:50:00,202.54,203.05,202.17,203.05,21285.0,202.54,203.05,202.17,203.05,21285.0
2021-07-27 15:00:00,203.05,203.1,202.48,202.57,29549.0,203.05,203.1,202.48,202.57,29549.0
2021-07-27 15:10:00,202.53,202.75,202.43,202.66,24522.0,202.53,202.75,202.43,202.66,24522.0
2021-07-27 15:20:00,202.68,202.81,202.47,202.68,30391.0,202.68,202.81,202.47,202.68,30391.0
2021-07-27 15:30:00,202.68,202.68,202.17,202.37,18672.0,202.68,202.68,202.17,202.37,18672.0
2021-07-27 15:40:00,202.35,202.54,202.25,202.54,29445.0,202.35,202.54,202.25,202.54,29445.0
2021-07-27 15:50:00,202.56,202.91,202.43,202.9,60328.0,202.56,202.91,202.43,202.9,60328.0
2021-07-28 09:30:00,202.85,203.2,201.81,202.93,65363.0,202.85,203.2,201.81,202.93,65363.0
2021-07-28 09:40:00,203.16,204.88,203.11,204.2,34654.0,203.16,204.88,203.11,204.2,34654.0
2021-07-28 09:50:00,204.15,204.37,203.44,203.74,18203.0,204.15,204.37,203.44,203.74,18203.0
2021-07-28 10:00:00,203.75,203.75,202.62,202.9,39610.0,203.75,203.75,202.62,202.9,39610.0
2021-07-28 10:10:00,202.87,203.55,202.85,203.43,10623.0,202.87,203.55,202.85,203.43,10623.0
2021-07-28 10:20:00,203.43,203.79,202.98,203.74,11695.0,203.43,203.79,202.98,203.74,11695.0
2021-07-28 10:30:00,203.75,203.92,203.2,203.23,6434.0,203.75,203.92,203.2,203.23,6434.0
2021-07-28 10:40:00,203.28,203.35,202.44,202.53,18824.0,203.28,203.35,202.44,202.53,18824.0
2021-07-28 10:50:00,202.52,203.04,202.52,202.98,10960.0,202.52,203.04,202.52,202.98,10960.0
2021-07-28 11:00:00,202.83,203.08,202.64,202.92,32123.0,202.83,203.08,202.64,202.92,32123.0
2021-07-28 11:10:00,202.91,202.92,201.76,201.95,29736.0,202.91,202.92,201.76,201.95,29736.0
2021-07-28 11:20:00,201.94,202.02,201.38,201.38,7696.0,201.94,202.02,201.38,201.38,7696.0
2021-07-28 11:30:00,201.36,201.87,201.36,201.7,15128.0,201.36,201.87,201.36,201.7,15128.0
2021-07-28 11:40:00,201.75,202.08,201.57,201.71,12489.0,201.75,202.08,201.57,201.71,12489.0
2021-07-28 11:50:00,201.65,202.3,201.46,202.22,14884.0,201.65,202.3,201.46,202.22,14884.0
2021-07-28 12:00:00,202.3,202.51,202.09,202.46,3910.0,202.3,202.51,202.09,202.46,3910.0
2021-07-28 12:10:00,202.53,202.75,202.3,202.3,11555.0,202.53,202.75,202.3,202.3,11555.0
2021-07-28 12:20:00,202.26,202.69,202.25,202.68,6926.0,202.26,202.69,202.25,202.68,6926.0
2021-07-28 12:30:00,202.66,202.79,202.34,202.53,7613.0,202.66,202.79,202.34,202.53,7613.0
2021-07-28 12:40:00,202.51,202.55,201.97,202.23,5827.0,202.51,202.55,201.97,202.23,5827.0
2021-07-28 12:50:00,202.14,202.49,202.04,202.39,5764.0,202.14,202.49,202.04,202.39,5764.0
2021-07-28 13:00:00,202.33,202.39,202.16,202.24,6054.0,202.33,202.39,202.16,202.24,6054.0
2021-07-28 13:10:00,202.29,202.29,202.0,202.18,9088.0,202.29,202.29,202.0,202.18,9088.0
2021-07-28 13:20:00,202.15,202.16,202.0,202.0,30887.0,202.15,202.16,202.0,202.0,30887.0
2021-07-28 13:30:00,202.0,202.29,201.87,202.06,12752.0,202.0,202.29,201.87,202.06,12752.0
2021-07-28 13:40:00,202.05,202.19,202.01,202.1,6110.0,202.05,202.19,202.01,202.1,6110.0
2021-07-28 13:50:00,202.17,202.17,201.41,201.67,9423.0,202.17,202.17,201.41,201.67,9423.0
2021-07-28 14:00:00,201.61,201.91,201.17,201.87,12876.0,201.61,201.91,201.17,201.87,12876.0
2021-07-28 14:10:00,201.92,201.98,201.7,201.88,14910.0,201.92,201.98,201.7,201.88,14910.0
2021-07-28 14:20:00,201.68,201.84,201.55,201.73,8389.0,201.68,201.84,201.55,201.73,8389.0
2021-07-28 14:30:00,201.76,201.76,201.05,201.64,13156.0,201.76,201.76,201.05,201.64,13156.0
2021-07-28 14:40:00,201.77,202.08,201.7,202.06,11440.0,201.77,202.08,201.7,202.06,11440.0
2021-07-28 14:50:00,202.1,202.28,202.0,202.04,13015.0,202.1,202.28,202.0,202.04,13015.0
2021-07-28 15:00:00,202.05,202.14,201.58,201.86,10751.0,202.05,202.14,201.58,201.86,10751.0
2021-07-28 15:10:00,201.91,202.52,201.84,202.42,10590.0,201.91,202.52,201.84,202.42,10590.0
2021-07-28 15:20:00,202.38,202.47,202.12,202.17,10403.0,202.38,202.47,202.12,202.17,10403.0
2021-07-28 15:30:00,202.11,202.53,202.1,202.19,17548.0,202.11,202.53,202.1,202.19,17548.0
2021-07-28 15:40:00,202.2,202.44,202.04,202.25,23612.0,202.2,202.44,202.04,202.25,23612.0
2021-07-28 15:50:00,202.3,202.62,201.96,202.27,73747.0,202.3,202.62,201.96,202.27,73747.0
2021-07-29 09:30:00,202.73,202.94,201.32,202.77,28410.0,202.73,202.94,201.32,202.77,28410.0
2021-07-29 09:40:00,202.81,202.9,201.69,202.0,15904.0,202.81,202.9,201.69,202.0,15904.0
2021-07-29 09:50:00,201.9,202.18,201.49,202.06,15311.0,201.9,202.18,201.49,202.06,15311.0
2021-07-29 10:00:00,201.98,201.98,201.05,201.13,30192.0,201.98,201.98,201.05,201.13,30192.0
2021-07-29 10:10:00,201.13,201.43,200.17,200.17,27583.0,201.13,201.43,200.17,200.17,27583.0
2021-07-29 10:20:00,200.12,200.65,200.03,200.48,18203.0,200.12,200.65,200.03,200.48,18203.0
2021-07-29 10:30:00,200.57,200.6,199.85,199.88,17904.0,200.57,200.6,199.85,199.88,17904.0
2021-07-29 10:40:00,199.97,200.1,199.25,199.94,25862.0,199.97,200.1,199.25,199.94,25862.0
2021-07-29 10:50:00,200.03,200.28,199.78,199.85,18292.0,200.03,200.28,199.78,199.85,18292.0
2021-07-29 11:00:00,200.07,200.33,199.81,199.89,18752.0,200.07,200.33,199.81,199.89,18752.0
2021-07-29 11:10:00,199.84,200.01,199.09,199.09,16180.0,199.84,200.01,199.09,199.09,16180.0
2021-07-29 11:20:00,199.19,199.81,198.83,199.75,31431.0,199.19,199.81,198.83,199.75,31431.0
2021-07-29 11:30:00,199.58,200.13,199.37,199.89,17949.0,199.58,200.13,199.37,199.89,17949.0
2021-07-29 11:40:00,199.84,199.96,199.48,199.56,12403.0,199.84,199.96,199.48,199.56,12403.0
2021-07-29 11:50:00,199.57,199.82,199.5,199.53,10715.0,199.57,199.82,199.5,199.53,10715.0
2021-07-29 12:00:00,199.56,199.69,199.16,199.56,17461.0,199.56,199.69,199.16,199.56,17461.0
2021-07-29 12:10:00,199.47,200.34,199.47,199.91,25934.0,199.47,200.34,199.47,199.91,25934.0
2021-07-29 12:20:00,199.99,200.06,199.78,199.85,7571.0,199.99,200.06,199.78,199.85,7571.0
2021-07-29 12:30:00,199.89,200.16,199.63,199.87,15934.0,199.89,200.16,199.63,199.87,15934.0
2021-07-29 12:40:00,199.85,200.04,199.68,199.88,26201.0,199.85,200.04,199.68,199.88,26201.0
2021-07-29 12:50:00,199.84,200.45,199.84,200.18,8261.0,199.84,200.45,199.84,200.18,8261.0
2021-07-29 13:00:00,200.19,200.81,200.15,200.79,12423.0,200.19,200.81,200.15,200.79,12423.0
2021-07-29 13:10:00,200.78,200.84,200.44,200.52,9772.0,200.78,200.84,200.44,200.52,9772.0
2021-07-29 13:20:00,200.44,201.01,200.44,200.9,13467.0,200.44,201.01,200.44,200.9,13467.0
2021-07-29 13:30:00,200.92,201.07,200.75,200.75,9252.0,200.92,201.07,200.75,200.75,9252.0
2021-07-29 13:40:00,200.72,200.78,200.36,200.43,8501.0,200.72,200.78,200.36,200.43,8501.0
2021-07-29 13:50:00,200.45,200.48,200.01,200.46,9492.0,200.45,200.48,200.01,200.46,9492.0
2021-07-29 14:00:00,200.4,200.71,200.28,200.32,11509.0,200.4,200.71,200.28,200.32,11509.0
2021-07-29 14:10:00,200.32,200.32,199.76,199.85,15548.0,200.32,200.32,199.76,199.85,15548.0
2021-07-29 14:20:00,199.81,200.08,199.81,200.0,7741.0,199.81,200.08,199.81,200.0,7741.0
2021-07-29 14:30:00,199.94,200.15,199.9,200.15,11208.0,199.94,200.15,199.9,200.15,11208.0
2021-07-29 14:40:00,200.08,200.25,200.0,200.17,9089.0,200.08,200.25,200.0,200.17,9089.0
2021-07-29 14:50:00,200.09,200.42,200.05,200.2,11742.0,200.09,200.42,200.05,200.2,11742.0
2021-07-29 15:00:00,200.18,200.22,199.98,200.16,19936.0,200.18,200.22,199.98,200.16,19936.0
2021-07-29 15:10:00,200.12,200.3,199.64,199.98,33362.0,200.12,200.3,199.64,199.98,33362.0
2021-07-29 15:20:00,200.03,200.4,199.85,200.19,24093.0,200.03,200.4,199.85,200.19,24093.0
2021-07-29 15:30:00,200.25,200.46,199.68,200.29,40712.0,200.25,200.46,199.68,200.29,40712.0
2021-07-29 15:40:00,200.34,200.34,199.89,200.03,38824.0,200.34,200.34,199.89,200.03,38824.0
2021-07-29 15:50:00,199.89,200.38,199.69,200.37,102201.0,199.89,200.38,199.69,200.37,102201.0
2021-07-30 09:30:00,201.54,202.32,197.31,198.28,69887.0,201.54,202.32,197.31,198.28,69887.0
2021-07-30 09:40:00,198.3,199.2,197.5,198.84,40028.0,198.3,199.2,197.5,198.84,40028.0
2021-07-30 09:50:00,198.8,201.37,198.57,201.23,32931.0,198.8,201.37,198.57,201.23,32931.0
2021-07-30 10:00:00,201.24,201.63,199.52,200.98,27256.0,201.24,201.63,199.52,200.98,27256.0
2021-07-30 10:10:00,200.78,202.41,200.78,201.8,25684.0,200.78,202.41,200.78,201.8,25684.0
2021-07-30 10:20:00,201.89,202.65,201.69,201.8,47294.0,201.89,202.65,201.69,201.8,47294.0
2021-07-30 10:30:00,201.86,202.15,201.11,201.3,16882.0,201.86,202.15,201.11,201.3,16882.0
2021-07-30 10:40:00,201.45,201.7,201.16,201.28,16805.0,201.45,201.7,201.16,201.28,16805.0
2021-07-30 10:50:00,201.37,202.02,201.0,201.13,23185.0,201.37,202.02,201.0,201.13,23185.0
2021-07-30 11:00:00,201.04,201.71,200.69,201.53,17462.0,201.04,201.71,200.69,201.53,17462.0
2021-07-30 11:10:00,201.64,202.12,201.51,201.63,21326.0,201.64,202.12,201.51,201.63,21326.0
2021-07-30 11:20:00,201.8,201.8,200.87,201.29,11657.0,201.8,201.8,200.87,201.29,11657.0
2021-07-30 11:30:00,201.36,201.59,200.88,201.06,12875.0,201.36,201.59,200.88,201.06,12875.0
2021-07-30 11:40:00,201.0,201.45,200.87,201.43,12264.0,201.0,201.45,200.87,201.43,12264.0
2021-07-30 11:50:00,201.42,201.7,201.3,201.59,17392.0,201.42,201.7,201.3,201.59,17392.0
2021-07-30 12:00:00,201.65,201.96,201.14,201.15,12585.0,201.65,201.96,201.14,201.15,12585.0
2021-07-30 12:10:00,201.13,202.05,201.02,202.05,22033.0,201.13,202.05,201.02,202.05,22033.0
2021-07-30 12:20:00,202.03,202.08,201.74,201.82,10859.0,202.03,202.08,201.74,201.82,10859.0
2021-07-30 12:30:00,201.84,202.14,201.69,201.94,15730.0,201.84,202.14,201.69,201.94,15730.0
2021-07-30 12:40:00,201.94,202.1,201.7,202.0,29153.0,201.94,202.1,201.7,202.0,29153.0
2021-07-30 12:50:00,202.04,202.2,201.89,201.98,31990.0,202.04,202.2,201.89,201.98,31990.0
2021-07-30 13:00:00,202.08,202.87,202.08,202.67,24679.0,202.08,202.87,202.08,202.67,24679.0
2021-07-30 13:10:00,202.6,202.66,202.26,202.27,6618.0,202.6,202.66,202.26,202.27,6618.0
2021-07-30 13:20:00,202.31,202.87,202.31,202.44,17151.0,202.31,202.87,202.31,202.44,17151.0
2021-07-30 13:30:00,202.5,203.25,202.48,203.21,18104.0,202.5,203.25,202.48,203.21,18104.0
2021-07-30 13:40:00,203.16,203.24,202.6,202.68,13704.0,203.16,203.24,202.6,202.68,13704.0
2021-07-30 13:50:00,202.68,203.1,202.68,202.96,11712.0,202.68,203.1,202.68,202.96,11712.0
2021-07-30 14:00:00,202.96,202.96,202.48,202.94,15083.0,202.96,202.96,202.48,202.94,15083.0
2021-07-30 14:10:00,202.93,203.16,202.61,202.83,27668.0,202.93,203.16,202.61,202.83,27668.0
2021-07-30 14:20:00,202.85,202.93,202.59,202.84,19897.0,202.85,202.93,202.59,202.84,19897.0
2021-07-30 14:30:00,202.94,203.11,202.74,202.74,18778.0,202.94,203.11,202.74,202.74,18778.0
2021-07-30 14:40:00,202.8,203.0,202.75,202.97,13340.0,202.8,203.0,202.75,202.97,13340.0
2021-07-30 14:50:00,202.97,203.46,202.97,203.21,24163.0,202.97,203.46,202.97,203.21,24163.0
2021-07-30 15:00:00,203.24,203.43,203.16,203.19,15260.0,203.24,203.43,203.16,203.19,15260.0
2021-07-30 15:10:00,203.22,203.22,202.92,203.09,21301.0,203.22,203.22,202.92,203.09,21301.0
2021-07-30 15:20:00,203.06,203.09,202.44,202.49,26790.0,203.06,203.09,202.44,202.49,26790.0
2021-07-30 15:30:00,202.44,202.73,201.95,201.98,29240.0,202.44,202.73,201.95,201.98,29240.0
2021-07-30 15:40:00,201.98,202.41,201.98,202.16,31837.0,201.98,202.41,201.98,202.16,31837.0
2021-07-30 15:50:00,202.14,202.14,200.93,201.72,185946.0,202.14,202.14,200.93,201.72,185946.0
2021-08-02 09:30:00,200.65,201.27,198.66,199.45,56478.0,200.65,201.27,198.66,199.45,56478.0
2021-08-02 09:40:00,199.39,199.54,198.34,199.08,61939.0,199.39,199.54,198.34,199.08,61939.0
2021-08-02 09:50:00,198.99,199.59,198.65,198.78,67009.0,198.99,199.59,198.65,198.78,67009.0
2021-08-02 10:00:00,198.77,200.14,198.59,200.14,31264.0,198.77,200.14,198.59,200.14,31264.0
2021-08-02 10:10:00,200.14,200.28,199.35,199.86,29756.0,200.14,200.28,199.35,199.86,29756.0
2021-08-02 10:20:00,199.87,200.27,199.78,199.91,41013.0,199.87,200.27,199.78,199.91,41013.0
2021-08-02 10:30:00,199.99,200.17,199.76,199.93,36240.0,199.99,200.17,199.76,199.93,36240.0
2021-08-02 10:40:00,199.89,200.04,199.67,199.86,29867.0,199.89,200.04,199.67,199.86,29867.0
2021-08-02 10:50:00,199.96,200.64,199.51,199.51,38574.0,199.96,200.64,199.51,199.51,38574.0
2021-08-02 11:00:00,199.5,199.89,199.24,199.4,40331.0,199.5,199.89,199.24,199.4,40331.0
2021-08-02 11:10:00,199.36,199.43,198.23,198.61,68107.0,199.36,199.43,198.23,198.61,68107.0
2021-08-02 11:20:00,198.61,199.25,198.37,198.76,38968.0,198.61,199.25,198.37,198.76,38968.0
2021-08-02 11:30:00,198.79,199.88,198.64,199.66,58615.0,198.79,199.88,198.64,199.66,58615.0
2021-08-02 11:40:00,199.64,199.64,198.93,198.96,50582.0,199.64,199.64,198.93,198.96,50582.0
2021-08-02 11:50:00,198.92,199.08,198.6,198.6,58299.0,198.92,199.08,198.6,198.6,58299.0
2021-08-02 12:00:00,198.55,198.71,198.25,198.32,27094.0,198.55,198.71,198.25,198.32,27094.0
2021-08-02 12:10:00,198.33,199.08,198.21,198.9,58207.0,198.33,199.08,198.21,198.9,58207.0
2021-08-02 12:20:00,198.9,199.02,198.75,198.75,44757.0,198.9,199.02,198.75,198.75,44757.0
2021-08-02 12:30:00,198.77,199.0,198.68,199.0,26680.0,198.77,199.0,198.68,199.0,26680.0
2021-08-02 12:40:00,199.0,199.75,198.84,199.08,65575.0,199.0,199.75,198.84,199.08,65575.0
2021-08-02 12:50:00,199.04,199.48,198.92,199.38,36728.0,199.04,199.48,198.92,199.38,36728.0
2021-08-02 13:00:00,199.34,199.45,199.09,199.09,45431.0,199.34,199.45,199.09,199.09,45431.0
2021-08-02 13:10:00,199.05,199.2,198.96,199.15,52270.0,199.05,199.2,198.96,199.15,52270.0
2021-08-02 13:20:00,199.11,199.68,199.03,199.21,62530.0,199.11,199.68,199.03,199.21,62530.0
2021-08-02 13:30:00,199.21,199.51,198.78,198.92,56254.0,199.21,199.51,198.78,198.92,56254.0
2021-08-02 13:40:00,198.92,199.0,198.3,198.38,54683.0,198.92,199.0,198.3,198.38,54683.0
2021-08-02 13:50:00,198.38,198.48,197.82,197.83,102472.0,198.38,198.48,197.82,197.83,102472.0
2021-08-02 14:00:00,197.8,198.41,197.5,198.18,49293.0,197.8,198.41,197.5,198.18,49293.0
2021-08-02 14:10:00,198.21,198.53,198.11,198.13,34701.0,198.21,198.53,198.11,198.13,34701.0
2021-08-02 14:20:00,198.09,198.49,197.45,198.03,69193.0,198.09,198.49,197.45,198.03,69193.0
2021-08-02 14:30:00,197.88,198.16,197.87,198.04,48841.0,197.88,198.16,197.87,198.04,48841.0
2021-08-02 14:40:00,198.04,198.05,197.6,198.02,35046.0,198.04,198.05,197.6,198.02,35046.0
2021-08-02 14:50:00,198.0,198.28,197.87,198.04,63213.0,198.0,198.28,197.87,198.04,63213.0
2021-08-02 15:00:00,198.07,198.85,198.06,198.82,28148.0,198.07,198.85,198.06,198.82,28148.0
2021-08-02 15:10:00,198.85,199.58,198.85,199.58,61684.0,198.85,199.58,198.85,199.58,61684.0
2021-08-02 15:20:00,199.56,199.76,199.47,199.71,31200.0,199.56,199.76,199.47,199.71,31200.0
2021-08-02 15:30:00,199.72,199.88,198.96,199.45,45108.0,199.72,199.88,198.96,199.45,45108.0
2021-08-02 15:40:00,199.45,199.56,198.5,198.5,33964.0,199.45,199.56,198.5,198.5,33964.0
2021-08-02 15:50:00,198.58,198.89,198.24,198.33,148339.0,198.58,198.89,198.24,198.33,148339.0
2021-08-03 09:30:00,198.59,200.71,198.03,200.65,60380.0,198.59,200.71,198.03,200.65,60380.0
2021-08-03 09:40:00,200.63,200.63,199.54,199.96,41408.0,200.63,200.63,199.54,199.96,41408.0
2021-08-03 09:50:00,200.1,200.39,199.49,200.08,39916.0,200.1,200.39,199.49,200.08,39916.0
2021-08-03 10:00:00,200.05,200.27,199.64,199.92,32271.0,200.05,200.27,199.64,199.92,32271.0
2021-08-03 10:10:00,200.0,200.12,199.49,199.69,26234.0,200.0,200.12,199.49,199.69,26234.0
2021-08-03 10:20:00,199.67,200.27,199.65,200.0,38233.0,199.67,200.27,199.65,200.0,38233.0
2021-08-03 10:30:00,200.03,200.13,199.27,199.83,47440.0,200.03,200.13,199.27,199.83,47440.0
2021-08-03 10:40:00,199.74,199.74,198.97,199.25,28702.0,199.74,199.74,198.97,199.25,28702.0
2021-08-03 10:50:00,199.22,199.35,198.7,198.77,35586.0,199.22,199.35,198.7,198.77,35586.0
2021-08-03 11:00:00,198.89,199.42,198.83,199.42,26904.0,198.89,199.42,198.83,199.42,26904.0
2021-08-03 11:10:00,199.4,199.44,198.73,198.88,23000.0,199.4,199.44,198.73,198.88,23000.0
2021-08-03 11:20:00,198.85,199.07,198.38,198.38,43415.0,198.85,199.07,198.38,198.38,43415.0
2021-08-03 11:30:00,198.38,199.33,198.31,198.76,76808.0,198.38,199.33,198.31,198.76,76808.0
2021-08-03 11:40:00,198.72,200.07,198.67,199.95,54767.0,198.72,200.07,198.67,199.95,54767.0
2021-08-03 11:50:00,199.94,200.36,199.8,200.29,46295.0,199.94,200.36,199.8,200.29,46295.0
2021-08-03 12:00:00,200.4,200.4,199.88,199.93,31702.0,200.4,200.4,199.88,199.93,31702.0
2021-08-03 12:10:00,199.98,200.04,199.88,199.95,31209.0,199.98,200.04,199.88,199.95,31209.0
2021-08-03 12:20:00,199.91,200.02,199.73,199.91,30563.0,199.91,200.02,199.73,199.91,30563.0
2021-08-03 12:30:00,199.9,199.93,199.43,199.66,18873.0,199.9,199.93,199.43,199.66,18873.0
2021-08-03 12:40:00,199.64,199.94,199.64,199.71,14527.0,199.64,199.94,199.64,199.71,14527.0
2021-08-03 12:50:00,199.75,199.78,199.22,199.22,43247.0,199.75,199.78,199.22,199.22,43247.0
2021-08-03 13:00:00,199.22,200.0,198.96,200.0,39584.0,199.22,200.0,198.96,200.0,39584.0
2021-08-03 13:10:00,200.0,200.06,199.81,199.89,17629.0,200.0,200.06,199.81,199.89,17629.0
2021-08-03 13:20:00,199.88,200.25,199.87,199.95,22265.0,199.88,200.25,199.87,199.95,22265.0
2021-08-03 13:30:00,199.97,200.03,199.54,199.76,20290.0,199.97,200.03,199.54,199.76,20290.0
2021-08-03 13:40:00,199.63,199.65,199.37,199.44,6157.0,199.63,199.65,199.37,199.44,6157.0
2021-08-03 13:50:00,199.49,199.74,199.16,199.72,7652.0,199.49,199.74,199.16,199.72,7652.0
2021-08-03 14:00:00,199.77,200.1,199.65,200.05,19281.0,199.77,200.1,199.65,200.05,19281.0
2021-08-03 14:10:00,200.02,200.17,199.94,200.14,22436.0,200.02,200.17,199.94,200.14,22436.0
2021-08-03 14:20:00,200.1,200.11,199.96,200.05,23478.0,200.1,200.11,199.96,200.05,23478.0
2021-08-03 14:30:00,200.02,200.12,199.96,200.12,16299.0,200.02,200.12,199.96,200.12,16299.0
2021-08-03 14:40:00,200.09,200.19,199.99,200.05,15333.0,200.09,200.19,199.99,200.05,15333.0
2021-08-03 14:50:00,200.09,200.25,200.07,200.14,21106.0,200.09,200.25,200.07,200.14,21106.0
2021-08-03 15:00:00,200.16,200.18,199.97,200.15,67782.0,200.16,200.18,199.97,200.15,67782.0
2021-08-03 15:10:00,200.15,200.18,199.99,200.06,41452.0,200.15,200.18,199.99,200.06,41452.0
2021-08-03 15:20:00,200.09,200.29,200.02,200.14,61868.0,200.09,200.29,200.02,200.14,61868.0
2021-08-03 15:30:00,200.13,200.16,200.03,200.14,26962.0,200.13,200.16,200.03,200.14,26962.0
2021-08-03 15:40:00,200.16,200.25,199.89,199.94,55050.0,200.16,200.25,199.89,199.94,55050.0
2021-08-03 15:50:00,199.94,200.09,199.45,200.05,163126.0,199.94,200.09,199.45,200.05,163126.0
2021-08-04 09:30:00,200.0,201.65,199.11,201.14,63912.0,200.0,201.65,199.11,201.14,63912.0
2021-08-04 09:40:00,201.13,202.0,200.76,201.69,110188.0,201.13,202.0,200.76,201.69,110188.0
2021-08-04 09:50:00,201.67,201.67,200.98,200.98,117760.0,201.67,201.67,200.98,200.98,117760.0
2021-08-04 10:00:00,200.96,201.14,200.0,200.06,70805.0,200.96,201.14,200.0,200.06,70805.0
2021-08-04 10:10:00,200.17,201.28,200.01,201.02,38197.0,200.17,201.28,200.01,201.02,38197.0
2021-08-04 10:20:00,201.1,201.94,200.97,201.35,35372.0,201.1,201.94,200.97,201.35,35372.0
2021-08-04 10:30:00,201.26,201.44,200.46,200.93,132538.0,201.26,201.44,200.46,200.93,132538.0
2021-08-04 10:40:00,200.87,201.24,200.45,200.67,15811.0,200.87,201.24,200.45,200.67,15811.0
2021-08-04 10:50:00,200.55,200.99,200.14,200.92,20444.0,200.55,200.99,200.14,200.92,20444.0
2021-08-04 11:00:00,200.95,200.95,200.11,200.26,14372.0,200.95,200.95,200.11,200.26,14372.0
2021-08-04 11:10:00,200.12,200.39,200.03,200.26,15896.0,200.12,200.39,200.03,200.26,15896.0
2021-08-04 11:20:00,200.27,200.31,199.82,200.09,16740.0,200.27,200.31,199.82,200.09,16740.0
2021-08-04 11:30:00,200.14,200.48,200.12,200.32,13924.0,200.14,200.48,200.12,200.32,13924.0
2021-08-04 11:40:00,200.37,200.61,200.28,200.4,10893.0,200.37,200.61,200.28,200.4,10893.0
2021-08-04 11:50:00,200.45,200.88,199.94,200.88,14464.0,200.45,200.88,199.94,200.88,14464.0
2021-08-04 12:00:00,200.9,201.73,200.74,201.6,26424.0,200.9,201.73,200.74,201.6,26424.0
2021-08-04 12:10:00,201.51,201.71,201.46,201.6,39778.0,201.51,201.71,201.46,201.6,39778.0
2021-08-04 12:20:00,201.56,201.61,201.11,201.36,18019.0,201.56,201.61,201.11,201.36,18019.0
2021-08-04 12:30:00,201.39,201.65,201.29,201.64,8800.0,201.39,201.65,201.29,201.64,8800.0
2021-08-04 12:40:00,201.61,201.61,201.17,201.37,10128.0,201.61,201.61,201.17,201.37,10128.0
2021-08-04 12:50:00,201.36,201.44,201.19,201.44,9032.0,201.36,201.44,201.19,201.44,9032.0
2021-08-04 13:00:00,201.44,201.59,201.17,201.5,31189.0,201.44,201.59,201.17,201.5,31189.0
2021-08-04 13:10:00,201.45,201.55,201.12,201.2,19504.0,201.45,201.55,201.12,201.2,19504.0
2021-08-04 13:20:00,201.21,201.33,201.08,201.28,32781.0,201.21,201.33,201.08,201.28,32781.0
2021-08-04 13:30:00,201.28,201.45,200.85,200.98,14309.0,201.28,201.45,200.85,200.98,14309.0
2021-08-04 13:40:00,200.98,200.98,200.3,200.31,73968.0,200.98,200.98,200.3,200.31,73968.0
2021-08-04 13:50:00,200.21,200.53,200.02,200.18,16275.0,200.21,200.53,200.02,200.18,16275.0
2021-08-04 14:00:00,200.12,200.38,199.99,200.06,58567.0,200.12,200.38,199.99,200.06,58567.0
2021-08-04 14:10:00,200.1,200.23,199.71,199.85,64626.0,200.1,200.23,199.71,199.85,64626.0
2021-08-04 14:20:00,199.81,199.93,199.3,199.44,24948.0,199.81,199.93,199.3,199.44,24948.0
2021-08-04 14:30:00,199.52,199.74,199.41,199.53,24767.0,199.52,199.74,199.41,199.53,24767.0
2021-08-04 14:40:00,199.54,200.06,199.51,199.98,50324.0,199.54,200.06,199.51,199.98,50324.0
2021-08-04 14:50:00,199.96,200.05,199.53,199.88,43071.0,199.96,200.05,199.53,199.88,43071.0
2021-08-04 15:00:00,199.94,200.06,199.34,199.34,38001.0,199.94,200.06,199.34,199.34,38001.0
2021-08-04 15:10:00,199.34,199.92,199.33,199.79,48909.0,199.34,199.92,199.33,199.79,48909.0
2021-08-04 15:20:00,199.8,199.84,199.67,199.7,83209.0,199.8,199.84,199.67,199.7,83209.0
2021-08-04 15:30:00,199.77,199.8,199.68,199.7,115823.0,199.77,199.8,199.68,199.7,115823.0
2021-08-04 15:40:00,199.7,199.82,199.19,199.82,95421.0,199.7,199.82,199.19,199.82,95421.0
2021-08-04 15:50:00,199.98,199.98,199.39,199.52,121339.0,199.98,199.98,199.39,199.52,121339.0
2021-08-05 09:30:00,200.25,201.34,199.73,200.39,90670.0,200.25,201.34,199.73,200.39,90670.0
2021-08-05 09:40:00,200.5,201.25,199.9,199.93,66687.0,200.5,201.25,199.9,199.93,66687.0
2021-08-05 09:50:00,200.08,201.18,199.85,201.11,98058.0,200.08,201.18,199.85,201.11,98058.0
2021-08-05 10:00:00,201.22,201.46,200.1,200.77,41543.0,201.22,201.46,200.1,200.77,41543.0
2021-08-05 10:10:00,200.94,201.27,200.65,201.14,52641.0,200.94,201.27,200.65,201.14,52641.0
2021-08-05 10:20:00,201.13,201.43,200.46,200.83,39075.0,201.13,201.43,200.46,200.83,39075.0
2021-08-05 10:30:00,200.88,200.88,200.26,200.42,52791.0,200.88,200.88,200.26,200.42,52791.0
2021-08-05 10:40:00,200.5,200.86,200.41,200.5,21986.0,200.5,200.86,200.41,200.5,21986.0
2021-08-05 10:50:00,200.54,201.18,200.5,201.18,19059.0,200.54,201.18,200.5,201.18,19059.0
2021-08-05 11:00:00,201.09,201.75,201.01,201.52,19229.0,201.09,201.75,201.01,201.52,19229.0
2021-08-05 11:10:00,201.54,201.59,201.04,201.39,15902.0,201.54,201.59,201.04,201.39,15902.0
2021-08-05 11:20:00,201.45,201.48,200.62,200.95,17253.0,201.45,201.48,200.62,200.95,17253.0
2021-08-05 11:30:00,200.9,201.45,200.83,201.42,12782.0,200.9,201.45,200.83,201.42,12782.0
2021-08-05 11:40:00,201.44,201.79,201.36,201.4,28690.0,201.44,201.79,201.36,201.4,28690.0
2021-08-05 11:50:00,201.36,201.52,201.25,201.52,24100.0,201.36,201.52,201.25,201.52,24100.0
2021-08-05 12:00:00,201.49,201.76,201.26,201.71,23895.0,201.49,201.76,201.26,201.71,23895.0
2021-08-05 12:10:00,201.73,202.16,201.58,201.74,19018.0,201.73,202.16,201.58,201.74,19018.0
2021-08-05 12:20:00,201.76,201.81,201.36,201.45,12850.0,201.76,201.81,201.36,201.45,12850.0
2021-08-05 12:30:00,201.47,201.52,201.22,201.36,17824.0,201.47,201.52,201.22,201.36,17824.0
2021-08-05 12:40:00,201.41,201.44,201.19,201.39,10210.0,201.41,201.44,201.19,201.39,10210.0
2021-08-05 12:50:00,201.45,201.56,201.25,201.45,15928.0,201.45,201.56,201.25,201.45,15928.0
2021-08-05 13:00:00,201.41,201.44,201.3,201.32,10363.0,201.41,201.44,201.3,201.32,10363.0
2021-08-05 13:10:00,201.32,201.63,201.26,201.34,15139.0,201.32,201.63,201.26,201.34,15139.0
2021-08-05 13:20:00,201.33,201.6,201.29,201.31,14202.0,201.33,201.6,201.29,201.31,14202.0
2021-08-05 13:30:00,201.29,201.45,200.77,200.77,25836.0,201.29,201.45,200.77,200.77,25836.0
2021-08-05 13:40:00,200.86,201.12,200.77,201.08,8610.0,200.86,201.12,200.77,201.08,8610.0
2021-08-05 13:50:00,201.15,201.18,200.76,200.82,14871.0,201.15,201.18,200.76,200.82,14871.0
2021-08-05 14:00:00,200.81,200.84,200.7,200.77,11105.0,200.81,200.84,200.7,200.77,11105.0
2021-08-05 14:10:00,200.77,201.16,200.77,201.01,34884.0,200.77,201.16,200.77,201.01,34884.0
2021-08-05 14:20:00,200.94,201.18,200.74,201.18,14692.0,200.94,201.18,200.74,201.18,14692.0
2021-08-05 14:30:00,201.1,201.31,201.05,201.28,57691.0,201.1,201.31,201.05,201.28,57691.0
2021-08-05 14:40:00,201.31,201.68,201.23,201.67,51837.0,201.31,201.68,201.23,201.67,51837.0
2021-08-05 14:50:00,201.71,201.75,201.44,201.62,10754.0,201.71,201.75,201.44,201.62,10754.0
2021-08-05 15:00:00,201.59,201.6,201.21,201.22,20585.0,201.59,201.6,201.21,201.22,20585.0
2021-08-05 15:10:00,201.22,201.39,201.17,201.32,35355.0,201.22,201.39,201.17,201.32,35355.0
2021-08-05 15:20:00,201.32,201.4,200.83,200.96,16041.0,201.32,201.4,200.83,200.96,16041.0
2021-08-05 15:30:00,200.96,201.5,200.86,201.43,34374.0,200.96,201.5,200.86,201.43,34374.0
2021-08-05 15:40:00,201.41,202.04,201.39,202.03,34184.0,201.41,202.04,201.39,202.03,34184.0
2021-08-05 15:50:00,202.02,203.13,202.01,203.07,158245.0,202.02,203.13,202.01,203.07,158245.0
2021-08-06 09:30:00,202.99,204.0,202.5,203.51,51995.0,202.99,204.0,202.5,203.51,51995.0
2021-08-06 09:40:00,203.5,203.58,201.75,202.03,47589.0,203.5,203.58,201.75,202.03,47589.0
2021-08-06 09:50:00,201.82,202.09,201.41,201.61,23976.0,201.82,202.09,201.41,201.61,23976.0
2021-08-06 10:00:00,201.47,202.07,200.71,201.83,47291.0,201.47,202.07,200.71,201.83,47291.0
2021-08-06 10:10:00,201.94,202.32,201.49,201.93,17182.0,201.94,202.32,201.49,201.93,17182.0
2021-08-06 10:20:00,201.95,201.95,201.42,201.72,9410.0,201.95,201.95,201.42,201.72,9410.0
2021-08-06 10:30:00,201.59,201.74,201.22,201.5,13005.0,201.59,201.74,201.22,201.5,13005.0
2021-08-06 10:40:00,201.7,202.0,201.61,201.82,11915.0,201.7,202.0,201.61,201.82,11915.0
2021-08-06 10:50:00,201.89,201.93,201.53,201.86,12868.0,201.89,201.93,201.53,201.86,12868.0
2021-08-06 11:00:00,201.86,202.08,201.5,202.08,14661.0,201.86,202.08,201.5,202.08,14661.0
2021-08-06 11:10:00,202.03,202.2,201.83,202.09,10907.0,202.03,202.2,201.83,202.09,10907.0
2021-08-06 11:20:00,202.19,202.42,202.01,202.07,11036.0,202.19,202.42,202.01,202.07,11036.0
2021-08-06 11:30:00,202.22,202.75,202.22,202.72,8454.0,202.22,202.75,202.22,202.72,8454.0
2021-08-06 11:40:00,202.64,202.64,202.41,202.54,11722.0,202.64,202.64,202.41,202.54,11722.0
2021-08-06 11:50:00,202.64,202.84,202.61,202.76,6848.0,202.64,202.84,202.61,202.76,6848.0
2021-08-06 12:00:00,202.76,202.76,202.0,202.0,14450.0,202.76,202.76,202.0,202.0,14450.0
2021-08-06 12:10:00,202.01,202.2,201.96,202.06,21342.0,202.01,202.2,201.96,202.06,21342.0
2021-08-06 12:20:00,202.03,202.07,201.84,202.03,10287.0,202.03,202.07,201.84,202.03,10287.0
2021-08-06 12:30:00,201.88,202.12,201.88,202.07,8061.0,201.88,202.12,201.88,202.07,8061.0
2021-08-06 12:40:00,202.06,202.12,201.64,201.74,13149.0,202.06,202.12,201.64,201.74,13149.0
2021-08-06 12:50:00,201.74,201.89,201.65,201.89,8106.0,201.74,201.89,201.65,201.89,8106.0
2021-08-06 13:00:00,201.86,202.13,201.75,201.92,17836.0,201.86,202.13,201.75,201.92,17836.0
2021-08-06 13:10:00,201.94,202.01,201.58,201.71,13878.0,201.94,202.01,201.58,201.71,13878.0
2021-08-06 13:20:00,201.67,202.0,201.54,201.89,10826.0,201.67,202.0,201.54,201.89,10826.0
2021-08-06 13:30:00,201.89,202.24,201.89,202.24,6493.0,201.89,202.24,201.89,202.24,6493.0
2021-08-06 13:40:00,202.27,202.47,202.16,202.16,15079.0,202.27,202.47,202.16,202.16,15079.0
2021-08-06 13:50:00,202.13,202.15,201.75,201.86,21683.0,202.13,202.15,201.75,201.86,21683.0
2021-08-06 14:00:00,201.87,202.1,201.85,202.1,11557.0,201.87,202.1,201.85,202.1,11557.0
2021-08-06 14:10:00,202.16,202.25,202.02,202.08,13441.0,202.16,202.25,202.02,202.08,13441.0
2021-08-06 14:20:00,202.1,202.14,201.85,201.95,12385.0,202.1,202.14,201.85,201.95,12385.0
2021-08-06 14:30:00,201.88,201.94,201.58,201.58,16502.0,201.88,201.94,201.58,201.58,16502.0
2021-08-06 14:40:00,201.63,201.82,201.48,201.74,14342.0,201.63,201.82,201.48,201.74,14342.0
2021-08-06 14:50:00,201.75,201.78,201.43,201.49,10277.0,201.75,201.78,201.43,201.49,10277.0
2021-08-06 15:00:00,201.45,201.49,201.09,201.12,27749.0,201.45,201.49,201.09,201.12,27749.0
2021-08-06 15:10:00,201.15,201.38,201.07,201.17,25597.0,201.15,201.38,201.07,201.17,25597.0
2021-08-06 15:20:00,201.14,201.22,201.0,201.15,18473.0,201.14,201.22,201.0,201.15,18473.0
2021-08-06 15:30:00,201.17,201.24,200.96,200.99,28197.0,201.17,201.24,200.96,200.99,28197.0
2021-08-06 15:40:00,200.95,200.97,200.54,200.64,31020.0,200.95,200.97,200.54,200.64,31020.0
2021-08-06 15:50:00,200.67,200.88,200.53,200.74,63592.0,200.67,200.88,200.53,200.74,63592.0
2021-08-09 09:30:00,201.38,201.54,200.56,200.6,78658.0,201.38,201.54,200.56,200.6,78658.0
2021-08-09 09:40:00,200.65,201.45,200.31,200.43,207142.0,200.65,201.45,200.31,200.43,207142.0
2021-08-09 09:50:00,200.44,200.5,199.12,199.12,58198.0,200.44,200.5,199.12,199.12,58198.0
2021-08-09 10:00:00,199.16,199.89,198.63,199.86,79057.0,199.16,199.89,198.63,199.86,79057.0
2021-08-09 10:10:00,199.86,200.25,199.86,200.02,15544.0,199.86,200.25,199.86,200.02,15544.0
2021-08-09 10:20:00,200.03,200.18,199.37,199.84,47673.0,200.03,200.18,199.37,199.84,47673.0
2021-08-09 10:30:00,200.05,200.3,200.03,200.15,8719.0,200.05,200.3,200.03,200.15,8719.0
2021-08-09 10:40:00,200.07,200.37,199.89,200.36,22189.0,200.07,200.37,199.89,200.36,22189.0
2021-08-09 10:50:00,200.3,200.38,199.52,199.57,32865.0,200.3,200.38,199.52,199.57,32865.0
2021-08-09 11:00:00,199.7,200.13,199.57,199.67,18105.0,199.7,200.13,199.57,199.67,18105.0
2021-08-09 11:10:00,199.7,199.98,199.44,199.97,15632.0,199.7,199.98,199.44,199.97,15632.0
2021-08-09 11:20:00,199.91,199.98,199.84,199.87,35231.0,199.91,199.98,199.84,199.87,35231.0
2021-08-09 11:30:00,199.91,199.98,199.71,199.96,34444.0,199.91,199.98,199.71,199.96,34444.0
2021-08-09 11:40:00,199.97,200.08,199.91,200.06,16580.0,199.97,200.08,199.91,200.06,16580.0
2021-08-09 11:50:00,199.98,200.01,199.87,199.9,15753.0,199.98,200.01,199.87,199.9,15753.0
2021-08-09 12:00:00,199.92,200.08,199.82,199.85,24452.0,199.92,200.08,199.82,199.85,24452.0
2021-08-09 12:10:00,199.85,200.12,199.77,200.08,13886.0,199.85,200.12,199.77,200.08,13886.0
2021-08-09 12:20:00,200.1,200.24,199.99,200.07,15259.0,200.1,200.24,199.99,200.07,15259.0
2021-08-09 12:30:00,200.01,200.07,199.67,199.7,20667.0,200.01,200.07,199.67,199.7,20667.0
2021-08-09 12:40:00,199.66,199.87,199.56,199.87,9157.0,199.66,199.87,199.56,199.87,9157.0
2021-08-09 12:50:00,199.88,200.13,199.8,200.08,11474.0,199.88,200.13,199.8,200.08,11474.0
2021-08-09 13:00:00,200.04,200.16,199.96,200.09,8919.0,200.04,200.16,199.96,200.09,8919.0
2021-08-09 13:10:00,200.09,200.33,200.07,200.28,6075.0,200.09,200.33,200.07,200.28,6075.0
2021-08-09 13:20:00,200.28,200.46,200.2,200.31,7463.0,200.28,200.46,200.2,200.31,7463.0
2021-08-09 13:30:00,200.32,200.38,200.23,200.3,14068.0,200.32,200.38,200.23,200.3,14068.0
2021-08-09 13:40:00,200.17,200.31,200.05,200.28,8762.0,200.17,200.31,200.05,200.28,8762.0
2021-08-09 13:50:00,200.28,200.35,200.0,200.16,23938.0,200.28,200.35,200.0,200.16,23938.0
2021-08-09 14:00:00,200.13,200.29,200.07,200.26,12626.0,200.13,200.29,200.07,200.26,12626.0
2021-08-09 14:10:00,200.26,200.3,200.03,200.07,16542.0,200.26,200.3,200.03,200.07,16542.0
2021-08-09 14:20:00,200.08,200.13,200.03,200.08,17919.0,200.08,200.13,200.03,200.08,17919.0
2021-08-09 14:30:00,200.05,200.18,200.02,200.06,12638.0,200.05,200.18,200.02,200.06,12638.0
2021-08-09 14:40:00,200.07,200.1,200.0,200.07,23580.0,200.07,200.1,200.0,200.07,23580.0
2021-08-09 14:50:00,200.04,200.16,200.02,200.02,11323.0,200.04,200.16,200.02,200.02,11323.0
2021-08-09 15:00:00,200.01,200.17,200.01,200.13,19547.0,200.01,200.17,200.01,200.13,19547.0
2021-08-09 15:10:00,200.12,200.15,199.97,200.02,16535.0,200.12,200.15,199.97,200.02,16535.0
2021-08-09 15:20:00,200.0,200.08,200.0,200.03,18447.0,200.0,200.08,200.0,200.03,18447.0
2021-08-09 15:30:00,200.01,200.22,200.0,200.21,33820.0,200.01,200.22,200.0,200.21,33820.0
2021-08-09 15:40:00,200.19,200.29,200.08,200.25,29930.0,200.19,200.29,200.08,200.25,29930.0
2021-08-09 15:50:00,200.3,200.9,200.16,200.41,143794.0,200.3,200.9,200.16,200.41,143794.0
2021-08-10 09:30:00,200.5,200.66,198.5,199.15,80545.0,200.5,200.66,198.5,199.15,80545.0
2021-08-10 09:40:00,199.13,199.42,198.59,198.62,73669.0,199.13,199.42,198.59,198.62,73669.0
2021-08-10 09:50:00,198.66,199.08,198.05,198.06,98180.0,198.66,199.08,198.05,198.06,98180.0
2021-08-10 10:00:00,198.06,198.85,198.04,198.69,65280.0,198.06,198.85,198.04,198.69,65280.0
2021-08-10 10:10:00,198.63,199.09,198.55,198.96,23521.0,198.63,199.09,198.55,198.96,23521.0
2021-08-10 10:20:00,198.96,199.16,198.15,198.28,66750.0,198.96,199.16,198.15,198.28,66750.0
2021-08-10 10:30:00,198.24,198.3,197.28,197.63,50098.0,198.24,198.3,197.28,197.63,50098.0
2021-08-10 10:40:00,197.63,197.63,196.61,196.83,60089.0,197.63,197.63,196.61,196.83,60089.0
2021-08-10 10:50:00,196.76,196.76,195.72,195.93,114059.0,196.76,196.76,195.72,195.93,114059.0
2021-08-10 11:00:00,195.93,196.18,195.33,195.5,113034.0,195.93,196.18,195.33,195.5,113034.0
2021-08-10 11:10:00,195.5,196.1,195.39,195.93,58115.0,195.5,196.1,195.39,195.93,58115.0
2021-08-10 11:20:00,195.89,196.08,195.54,195.91,44653.0,195.89,196.08,195.54,195.91,44653.0
2021-08-10 11:30:00,195.84,195.95,195.6,195.68,45700.0,195.84,195.95,195.6,195.68,45700.0
2021-08-10 11:40:00,195.78,196.38,195.73,196.38,58168.0,195.78,196.38,195.73,196.38,58168.0
2021-08-10 11:50:00,196.33,196.4,195.91,195.91,48553.0,196.33,196.4,195.91,195.91,48553.0
2021-08-10 12:00:00,195.98,196.15,195.64,195.8,33129.0,195.98,196.15,195.64,195.8,33129.0
2021-08-10 12:10:00,195.74,196.18,195.73,196.03,27349.0,195.74,196.18,195.73,196.03,27349.0
2021-08-10 12:20:00,196.07,196.07,195.82,195.91,23697.0,196.07,196.07,195.82,195.91,23697.0
2021-08-10 12:30:00,195.84,195.89,195.51,195.69,47594.0,195.84,195.89,195.51,195.69,47594.0
2021-08-10 12:40:00,195.73,196.37,195.73,196.15,81054.0,195.73,196.37,195.73,196.15,81054.0
2021-08-10 12:50:00,196.16,196.54,196.07,196.46,30474.0,196.16,196.54,196.07,196.46,30474.0
2021-08-10 13:00:00,196.45,196.45,195.88,196.04,65805.0,196.45,196.45,195.88,196.04,65805.0
2021-08-10 13:10:00,196.0,196.12,195.93,196.05,47187.0,196.0,196.12,195.93,196.05,47187.0
2021-08-10 13:20:00,196.04,196.5,196.04,196.5,32517.0,196.04,196.5,196.04,196.5,32517.0
2021-08-10 13:30:00,196.65,197.8,196.65,197.55,27902.0,196.65,197.8,196.65,197.55,27902.0
2021-08-10 13:40:00,197.62,197.62,197.26,197.56,13778.0,197.62,197.62,197.26,197.56,13778.0
2021-08-10 13:50:00,197.55,197.76,196.96,196.98,39002.0,197.55,197.76,196.96,196.98,39002.0
2021-08-10 14:00:00,196.96,197.52,196.92,197.43,52359.0,196.96,197.52,196.92,197.43,52359.0
2021-08-10 14:10:00,197.43,197.7,197.28,197.6,39147.0,197.43,197.7,197.28,197.6,39147.0
2021-08-10 14:20:00,197.56,197.56,196.85,197.0,64759.0,197.56,197.56,196.85,197.0,64759.0
2021-08-10 14:30:00,197.05,197.1,196.9,197.01,53038.0,197.05,197.1,196.9,197.01,53038.0
2021-08-10 14:40:00,196.98,197.0,196.82,196.92,17463.0,196.98,197.0,196.82,196.92,17463.0
2021-08-10 14:50:00,196.86,197.08,196.84,196.91,36630.0,196.86,197.08,196.84,196.91,36630.0
2021-08-10 15:00:00,196.95,197.09,196.89,196.97,49660.0,196.95,197.09,196.89,196.97,49660.0
2021-08-10 15:10:00,197.0,197.03,196.8,196.93,28338.0,197.0,197.03,196.8,196.93,28338.0
2021-08-10 15:20:00,196.93,197.3,196.88,197.0,109932.0,196.93,197.3,196.88,197.0,109932.0
2021-08-10 15:30:00,197.02,197.37,196.92,196.95,65832.0,197.02,197.37,196.92,196.95,65832.0
2021-08-10 15:40:00,196.97,196.97,196.52,196.55,34176.0,196.97,196.97,196.52,196.55,34176.0
2021-08-10 15:50:00,196.49,196.62,196.17,196.44,127461.0,196.49,196.62,196.17,196.44,127461.0
2021-08-11 09:30:00,196.82,197.54,196.31,196.91,74329.0,196.82,197.54,196.31,196.91,74329.0
2021-08-11 09:40:00,196.82,198.26,196.58,198.26,96814.0,196.82,198.26,196.58,198.26,96814.0
2021-08-11 09:50:00,198.3,198.38,197.52,197.86,68961.0,198.3,198.38,197.52,197.86,68961.0
2021-08-11 10:00:00,197.98,199.11,197.94,199.05,77157.0,197.98,199.11,197.94,199.05,77157.0
2021-08-11 10:10:00,199.0,199.16,198.31,198.39,29743.0,199.0,199.16,198.31,198.39,29743.0
2021-08-11 10:20:00,198.36,198.41,197.78,197.88,122268.0,198.36,198.41,197.78,197.88,122268.0
2021-08-11 10:30:00,197.86,199.28,197.85,198.99,32414.0,197.86,199.28,197.85,198.99,32414.0
2021-08-11 10:40:00,199.11,199.11,198.23,198.36,34923.0,199.11,199.11,198.23,198.36,34923.0
2021-08-11 10:50:00,198.28,198.52,197.86,198.52,96579.0,198.28,198.52,197.86,198.52,96579.0
2021-08-11 11:00:00,198.58,198.58,197.5,197.51,59686.0,198.58,198.58,197.5,197.51,59686.0
2021-08-11 11:10:00,197.59,197.75,197.0,197.46,113628.0,197.59,197.75,197.0,197.46,113628.0
2021-08-11 11:20:00,197.5,197.93,196.62,196.98,48899.0,197.5,197.93,196.62,196.98,48899.0
2021-08-11 11:30:00,196.97,197.91,196.55,197.46,36669.0,196.97,197.91,196.55,197.46,36669.0
2021-08-11 11:40:00,197.47,197.47,196.7,196.97,197353.0,197.47,197.47,196.7,196.97,197353.0
2021-08-11 11:50:00,196.91,197.27,196.8,196.96,73512.0,196.91,197.27,196.8,196.96,73512.0
2021-08-11 12:00:00,196.89,197.0,196.46,196.63,111645.0,196.89,197.0,196.46,196.63,111645.0
2021-08-11 12:10:00,196.58,197.0,196.56,196.9,45168.0,196.58,197.0,196.56,196.9,45168.0
2021-08-11 12:20:00,196.96,197.0,196.72,196.81,27802.0,196.96,197.0,196.72,196.81,27802.0
2021-08-11 12:30:00,196.83,196.88,196.53,196.57,25948.0,196.83,196.88,196.53,196.57,25948.0
2021-08-11 12:40:00,196.61,196.61,196.12,196.24,40786.0,196.61,196.61,196.12,196.24,40786.0
2021-08-11 12:50:00,196.27,196.34,196.0,196.19,28554.0,196.27,196.34,196.0,196.19,28554.0
2021-08-11 13:00:00,196.15,196.71,195.94,196.71,48150.0,196.15,196.71,195.94,196.71,48150.0
2021-08-11 13:10:00,196.76,196.76,196.06,196.16,70723.0,196.76,196.76,196.06,196.16,70723.0
2021-08-11 13:20:00,196.17,196.35,195.92,195.93,65122.0,196.17,196.35,195.92,195.93,65122.0
2021-08-11 13:30:00,195.98,195.98,195.53,195.88,60111.0,195.98,195.98,195.53,195.88,60111.0
2021-08-11 13:40:00,195.89,196.04,195.15,195.22,88832.0,195.89,196.04,195.15,195.22,88832.0
2021-08-11 13:50:00,195.25,196.38,195.06,195.86,95844.0,195.25,196.38,195.06,195.86,95844.0
2021-08-11 14:00:00,195.92,195.98,195.24,195.32,156408.0,195.92,195.98,195.24,195.32,156408.0
2021-08-11 14:10:00,195.34,195.42,194.63,195.28,182172.0,195.34,195.42,194.63,195.28,182172.0
2021-08-11 14:20:00,195.26,195.34,194.6,194.7,143595.0,195.26,195.34,194.6,194.7,143595.0
2021-08-11 14:30:00,194.65,195.46,194.6,195.25,154378.0,194.65,195.46,194.6,195.25,154378.0
2021-08-11 14:40:00,195.2,195.68,194.7,194.84,95386.0,195.2,195.68,194.7,194.84,95386.0
2021-08-11 14:50:00,194.9,195.2,194.64,194.68,43659.0,194.9,195.2,194.64,194.68,43659.0
2021-08-11 15:00:00,194.68,195.3,194.52,195.3,75657.0,194.68,195.3,194.52,195.3,75657.0
2021-08-11 15:10:00,195.32,195.72,195.17,195.28,24878.0,195.32,195.72,195.17,195.28,24878.0
2021-08-11 15:20:00,195.39,195.75,195.08,195.12,97045.0,195.39,195.75,195.08,195.12,97045.0
2021-08-11 15:30:00,195.13,195.58,195.09,195.17,63683.0,195.13,195.58,195.09,195.17,63683.0
2021-08-11 15:40:00,195.13,195.2,194.84,195.17,39794.0,195.13,195.2,194.84,195.17,39794.0
2021-08-11 15:50:00,195.15,195.51,194.97,195.23,127492.0,195.15,195.51,194.97,195.23,127492.0
2021-08-12 09:30:00,195.72,196.35,194.01,194.4,76178.0,195.72,196.35,194.01,194.4,76178.0
2021-08-12 09:40:00,194.38,194.97,194.05,194.5,132001.0,194.38,194.97,194.05,194.5,132001.0
2021-08-12 09:50:00,194.53,195.36,194.4,194.78,125536.0,194.53,195.36,194.4,194.78,125536.0
2021-08-12 10:00:00,194.7,195.15,194.56,195.0,35066.0,194.7,195.15,194.56,195.0,35066.0
2021-08-12 10:10:00,195.03,195.05,194.33,195.05,93758.0,195.03,195.05,194.33,195.05,93758.0
2021-08-12 10:20:00,195.07,195.14,194.78,194.86,34652.0,195.07,195.14,194.78,194.86,34652.0
2021-08-12 10:30:00,194.91,194.94,194.05,194.39,135810.0,194.91,194.94,194.05,194.39,135810.0
2021-08-12 10:40:00,194.4,195.17,194.21,194.75,40701.0,194.4,195.17,194.21,194.75,40701.0
2021-08-12 10:50:00,194.75,195.0,194.44,194.85,159476.0,194.75,195.0,194.44,194.85,159476.0
2021-08-12 11:00:00,194.91,195.0,194.37,194.48,27131.0,194.91,195.0,194.37,194.48,27131.0
2021-08-12 11:10:00,194.48,194.71,194.41,194.64,20228.0,194.48,194.71,194.41,194.64,20228.0
2021-08-12 11:20:00,194.7,194.75,194.54,194.69,18418.0,194.7,194.75,194.54,194.69,18418.0
2021-08-12 11:30:00,194.75,194.75,194.53,194.65,40687.0,194.75,194.75,194.53,194.65,40687.0
2021-08-12 11:40:00,194.65,194.69,194.51,194.58,18343.0,194.65,194.69,194.51,194.58,18343.0
2021-08-12 11:50:00,194.57,194.59,194.32,194.44,12294.0,194.57,194.59,194.32,194.44,12294.0
2021-08-12 12:00:00,194.44,194.6,194.23,194.56,42460.0,194.44,194.6,194.23,194.56,42460.0
2021-08-12 12:10:00,194.53,194.59,194.39,194.53,44692.0,194.53,194.59,194.39,194.53,44692.0
2021-08-12 12:20:00,194.5,194.76,194.46,194.55,148103.0,194.5,194.76,194.46,194.55,148103.0
2021-08-12 12:30:00,194.55,194.55,193.88,194.19,81198.0,194.55,194.55,193.88,194.19,81198.0
2021-08-12 12:40:00,194.19,194.47,194.04,194.37,96027.0,194.19,194.47,194.04,194.37,96027.0
2021-08-12 12:50:00,194.32,194.5,194.09,194.25,108781.0,194.32,194.5,194.09,194.25,108781.0
2021-08-12 13:00:00,194.24,194.6,194.12,194.44,84319.0,194.24,194.6,194.12,194.44,84319.0
2021-08-12 13:10:00,194.42,194.6,194.31,194.5,122014.0,194.42,194.6,194.31,194.5,122014.0
2021-08-12 13:20:00,194.55,194.88,194.3,194.77,36734.0,194.55,194.88,194.3,194.77,36734.0
2021-08-12 13:30:00,194.78,195.14,194.7,194.8,33992.0,194.78,195.14,194.7,194.8,33992.0
2021-08-12 13:40:00,194.78,195.1,194.64,195.09,48510.0,194.78,195.1,194.64,195.09,48510.0
2021-08-12 13:50:00,195.09,195.22,194.89,195.0,24903.0,195.09,195.22,194.89,195.0,24903.0
2021-08-12 14:00:00,195.02,195.24,194.99,195.15,25933.0,195.02,195.24,194.99,195.15,25933.0
2021-08-12 14:10:00,195.15,195.15,194.8,195.06,63886.0,195.15,195.15,194.8,195.06,63886.0
2021-08-12 14:20:00,195.0,195.0,194.73,194.87,77779.0,195.0,195.0,194.73,194.87,77779.0
2021-08-12 14:30:00,194.87,194.89,194.64,194.64,101720.0,194.87,194.89,194.64,194.64,101720.0
2021-08-12 14:40:00,194.65,194.68,194.3,194.52,92504.0,194.65,194.68,194.3,194.52,92504.0
2021-08-12 14:50:00,194.53,194.7,194.38,194.46,86413.0,194.53,194.7,194.38,194.46,86413.0
2021-08-12 15:00:00,194.5,194.55,194.35,194.36,68496.0,194.5,194.55,194.35,194.36,68496.0
2021-08-12 15:10:00,194.35,194.7,194.35,194.37,44522.0,194.35,194.7,194.35,194.37,44522.0
2021-08-12 15:20:00,194.43,194.5,194.35,194.4,34468.0,194.43,194.5,194.35,194.4,34468.0
2021-08-12 15:30:00,194.39,195.08,194.35,195.0,61723.0,194.39,195.08,194.35,195.0,61723.0
2021-08-12 15:40:00,194.98,194.99,194.46,194.84,98321.0,194.98,194.99,194.46,194.84,98321.0
2021-08-12 15:50:00,194.77,195.04,194.66,194.72,150581.0,194.77,195.04,194.66,194.72,150581.0
2021-08-13 09:30:00,195.0,195.6,194.14,194.72,54582.0,195.0,195.6,194.14,194.72,54582.0
2021-08-13 09:40:00,194.44,194.71,193.98,194.55,79508.0,194.44,194.71,193.98,194.55,79508.0
2021-08-13 09:50:00,194.67,195.1,194.25,194.44,42374.0,194.67,195.1,194.25,194.44,42374.0
2021-08-13 10:00:00,194.43,194.8,194.1,194.32,90275.0,194.43,194.8,194.1,194.32,90275.0
2021-08-13 10:10:00,194.34,195.59,194.29,195.53,58787.0,194.34,195.59,194.29,195.53,58787.0
2021-08-13 10:20:00,195.45,195.45,194.77,195.09,74500.0,195.45,195.45,194.77,195.09,74500.0
2021-08-13 10:30:00,195.14,195.71,194.93,195.4,77027.0,195.14,195.71,194.93,195.4,77027.0
2021-08-13 10:40:00,195.41,195.57,194.89,195.55,43497.0,195.41,195.57,194.89,195.55,43497.0
2021-08-13 10:50:00,195.53,195.57,195.17,195.28,47661.0,195.53,195.57,195.17,195.28,47661.0
2021-08-13 11:00:00,195.25,195.33,194.92,194.98,33737.0,195.25,195.33,194.92,194.98,33737.0
2021-08-13 11:10:00,195.01,195.1,194.9,194.94,70541.0,195.01,195.1,194.9,194.94,70541.0
2021-08-13 11:20:00,194.94,194.94,194.65,194.68,64930.0,194.94,194.94,194.65,194.68,64930.0
2021-08-13 11:30:00,194.7,195.45,194.63,195.23,63740.0,194.7,195.45,194.63,195.23,63740.0
2021-08-13 11:40:00,195.32,195.62,195.02,195.07,73285.0,195.32,195.62,195.02,195.07,73285.0
2021-08-13 11:50:00,195.08,195.22,195.02,195.09,51824.0,195.08,195.22,195.02,195.09,51824.0
2021-08-13 12:00:00,195.09,195.7,195.08,195.36,57319.0,195.09,195.7,195.08,195.36,57319.0
2021-08-13 12:10:00,195.39,195.53,194.87,194.9,120754.0,195.39,195.53,194.87,194.9,120754.0
2021-08-13 12:20:00,194.88,195.3,194.7,194.85,86155.0,194.88,195.3,194.7,194.85,86155.0
2021-08-13 12:30:00,194.88,194.96,194.57,194.82,43977.0,194.88,194.96,194.57,194.82,43977.0
2021-08-13 12:40:00,194.82,194.85,194.46,194.46,28629.0,194.82,194.85,194.46,194.46,28629.0
2021-08-13 12:50:00,194.49,194.76,194.36,194.6,53455.0,194.49,194.76,194.36,194.6,53455.0
2021-08-13 13:00:00,194.58,194.61,194.15,194.41,92546.0,194.58,194.61,194.15,194.41,92546.0
2021-08-13 13:10:00,194.46,194.63,194.22,194.3,48864.0,194.46,194.63,194.22,194.3,48864.0
2021-08-13 13:20:00,194.32,194.37,194.2,194.27,21449.0,194.32,194.37,194.2,194.27,21449.0
2021-08-13 13:30:00,194.27,194.66,194.16,194.39,24398.0,194.27,194.66,194.16,194.39,24398.0
2021-08-13 13:40:00,194.39,194.55,194.3,194.38,29519.0,194.39,194.55,194.3,194.38,29519.0
2021-08-13 13:50:00,194.37,195.19,194.32,194.97,49381.0,194.37,195.19,194.32,194.97,49381.0
2021-08-13 14:00:00,194.97,195.27,194.81,195.09,46792.0,194.97,195.27,194.81,195.09,46792.0
2021-08-13 14:10:00,195.09,195.26,194.95,195.05,44549.0,195.09,195.26,194.95,195.05,44549.0
2021-08-13 14:20:00,195.05,195.15,194.74,194.81,39173.0,195.05,195.15,194.74,194.81,39173.0
2021-08-13 14:30:00,194.85,194.85,194.55,194.59,91703.0,194.85,194.85,194.55,194.59,91703.0
2021-08-13 14:40:00,194.59,195.2,194.45,195.1,18613.0,194.59,195.2,194.45,195.1,18613.0
2021-08-13 14:50:00,195.09,195.13,194.56,194.66,67451.0,195.09,195.13,194.56,194.66,67451.0
2021-08-13 15:00:00,194.64,194.75,194.44,194.54,52999.0,194.64,194.75,194.44,194.54,52999.0
2021-08-13 15:10:00,194.53,194.58,194.31,194.35,52925.0,194.53,194.58,194.31,194.35,52925.0
2021-08-13 15:20:00,194.35,194.51,194.18,194.34,87130.0,194.35,194.51,194.18,194.34,87130.0
2021-08-13 15:30:00,194.38,194.38,194.01,194.05,84472.0,194.38,194.38,194.01,194.05,84472.0
2021-08-13 15:40:00,194.1,194.26,193.7,194.16,135786.0,194.1,194.26,193.7,194.16,135786.0
2021-08-13 15:50:00,194.15,194.75,194.08,194.35,194904.0,194.15,194.75,194.08,194.35,194904.0
2021-08-16 09:30:00,194.87,194.95,192.5,192.68,83092.0,194.87,194.95,192.5,192.68,83092.0
2021-08-16 09:40:00,192.85,193.17,192.5,192.78,33171.0,192.85,193.17,192.5,192.78,33171.0
2021-08-16 09:50:00,192.68,193.12,192.55,192.55,48090.0,192.68,193.12,192.55,192.55,48090.0
2021-08-16 10:00:00,192.63,192.84,191.22,191.57,104096.0,192.63,192.84,191.22,191.57,104096.0
2021-08-16 10:10:00,191.56,192.01,191.39,191.97,33328.0,191.56,192.01,191.39,191.97,33328.0
2021-08-16 10:20:00,191.98,191.98,191.49,191.51,108440.0,191.98,191.98,191.49,191.51,108440.0
2021-08-16 10:30:00,191.48,191.87,191.07,191.55,82296.0,191.48,191.87,191.07,191.55,82296.0
2021-08-16 10:40:00,191.54,192.01,191.14,191.88,28391.0,191.54,192.01,191.14,191.88,28391.0
2021-08-16 10:50:00,191.88,191.98,191.41,191.55,120543.0,191.88,191.98,191.41,191.55,120543.0
2021-08-16 11:00:00,191.55,192.51,191.46,192.48,67187.0,191.55,192.51,191.46,192.48,67187.0
2021-08-16 11:10:00,192.49,193.17,192.12,193.15,47584.0,192.49,193.17,192.12,193.15,47584.0
2021-08-16 11:20:00,193.2,193.33,192.62,192.81,18749.0,193.2,193.33,192.62,192.81,18749.0
2021-08-16 11:30:00,192.8,192.81,192.06,192.25,15769.0,192.8,192.81,192.06,192.25,15769.0
2021-08-16 11:40:00,192.3,192.31,191.78,191.86,81036.0,192.3,192.31,191.78,191.86,81036.0
2021-08-16 11:50:00,191.86,191.92,191.26,191.26,78600.0,191.86,191.92,191.26,191.26,78600.0
2021-08-16 12:00:00,191.28,191.36,190.8,190.9,110857.0,191.28,191.36,190.8,190.9,110857.0
2021-08-16 12:10:00,190.88,191.1,190.6,190.6,59759.0,190.88,191.1,190.6,190.6,59759.0
2021-08-16 12:20:00,190.6,190.85,190.23,190.75,114012.0,190.6,190.85,190.23,190.75,114012.0
2021-08-16 12:30:00,190.74,190.9,190.18,190.25,42830.0,190.74,190.9,190.18,190.25,42830.0
2021-08-16 12:40:00,190.17,190.47,190.08,190.19,33079.0,190.17,190.47,190.08,190.19,33079.0
2021-08-16 12:50:00,190.23,190.66,190.22,190.66,42214.0,190.23,190.66,190.22,190.66,42214.0
2021-08-16 13:00:00,190.66,190.72,190.04,190.08,36992.0,190.66,190.72,190.04,190.08,36992.0
2021-08-16 13:10:00,190.1,190.65,190.02,190.49,58245.0,190.1,190.65,190.02,190.49,58245.0
2021-08-16 13:20:00,190.5,191.0,190.44,190.9,39660.0,190.5,191.0,190.44,190.9,39660.0
2021-08-16 13:30:00,190.91,191.43,190.84,191.31,19954.0,190.91,191.43,190.84,191.31,19954.0
2021-08-16 13:40:00,191.29,191.29,190.37,190.37,76799.0,191.29,191.29,190.37,190.37,76799.0
2021-08-16 13:50:00,190.38,190.74,190.08,190.15,74705.0,190.38,190.74,190.08,190.15,74705.0
2021-08-16 14:00:00,190.15,190.32,190.01,190.11,51061.0,190.15,190.32,190.01,190.11,51061.0
2021-08-16 14:10:00,190.09,190.31,189.61,190.13,75885.0,190.09,190.31,189.61,190.13,75885.0
2021-08-16 14:20:00,190.18,190.6,190.14,190.51,40290.0,190.18,190.6,190.14,190.51,40290.0
2021-08-16 14:30:00,190.53,190.73,190.52,190.56,28174.0,190.53,190.73,190.52,190.56,28174.0
2021-08-16 14:40:00,190.55,190.98,190.24,190.98,68476.0,190.55,190.98,190.24,190.98,68476.0
2021-08-16 14:50:00,191.0,191.04,190.57,190.73,57451.0,191.0,191.04,190.57,190.73,57451.0
2021-08-16 15:00:00,190.74,190.9,190.61,190.84,27514.0,190.74,190.9,190.61,190.84,27514.0
2021-08-16 15:10:00,190.87,190.87,190.36,190.56,66729.0,190.87,190.87,190.36,190.56,66729.0
2021-08-16 15:20:00,190.54,190.88,190.5,190.62,47741.0,190.54,190.88,190.5,190.62,47741.0
2021-08-16 15:30:00,190.61,190.93,190.27,190.31,138473.0,190.61,190.93,190.27,190.31,138473.0
2021-08-16 15:40:00,190.31,191.04,190.19,191.03,99437.0,190.31,191.04,190.19,191.03,99437.0
2021-08-16 15:50:00,191.08,191.24,190.78,190.92,186823.0,191.08,191.24,190.78,190.92,186823.0
2021-08-17 09:30:00,189.47,191.25,188.84,191.25,71982.0,189.47,191.25,188.84,191.25,71982.0
2021-08-17 09:40:00,190.79,192.16,190.64,192.01,39721.0,190.79,192.16,190.64,192.01,39721.0
2021-08-17 09:50:00,191.96,192.85,191.85,192.65,24182.0,191.96,192.85,191.85,192.65,24182.0
2021-08-17 10:00:00,192.59,193.92,192.56,193.86,32621.0,192.59,193.92,192.56,193.86,32621.0
2021-08-17 10:10:00,193.85,194.43,193.42,194.36,32770.0,193.85,194.43,193.42,194.36,32770.0
2021-08-17 10:20:00,194.3,194.81,194.25,194.81,44807.0,194.3,194.81,194.25,194.81,44807.0
2021-08-17 10:30:00,194.74,195.33,194.69,195.01,40261.0,194.74,195.33,194.69,195.01,40261.0
2021-08-17 10:40:00,194.95,196.4,194.94,196.12,28510.0,194.95,196.4,194.94,196.12,28510.0
2021-08-17 10:50:00,196.14,196.66,195.79,196.62,46029.0,196.14,196.66,195.79,196.62,46029.0
2021-08-17 11:00:00,196.49,196.9,196.34,196.75,36519.0,196.49,196.9,196.34,196.75,36519.0
2021-08-17 11:10:00,196.85,197.66,196.79,197.5,34371.0,196.85,197.66,196.79,197.5,34371.0
2021-08-17 11:20:00,197.51,197.59,196.73,196.81,35758.0,197.51,197.59,196.73,196.81,35758.0
2021-08-17 11:30:00,196.81,197.26,196.45,196.64,19490.0,196.81,197.26,196.45,196.64,19490.0
2021-08-17 11:40:00,196.68,196.84,196.47,196.52,19887.0,196.68,196.84,196.47,196.52,19887.0
2021-08-17 11:50:00,196.58,196.58,196.02,196.22,29481.0,196.58,196.58,196.02,196.22,29481.0
2021-08-17 12:00:00,196.22,196.49,195.84,196.35,33584.0,196.22,196.49,195.84,196.35,33584.0
2021-08-17 12:10:00,196.3,196.74,196.29,196.34,17909.0,196.3,196.74,196.29,196.34,17909.0
2021-08-17 12:20:00,196.37,196.42,195.94,196.34,30985.0,196.37,196.42,195.94,196.34,30985.0
2021-08-17 12:30:00,196.38,196.53,196.23,196.3,28606.0,196.38,196.53,196.23,196.3,28606.0
2021-08-17 12:40:00,196.24,196.49,196.05,196.48,34446.0,196.24,196.49,196.05,196.48,34446.0
2021-08-17 12:50:00,196.51,196.99,196.46,196.9,20032.0,196.51,196.99,196.46,196.9,20032.0
2021-08-17 13:00:00,196.95,197.23,196.8,197.08,16538.0,196.95,197.23,196.8,197.08,16538.0
2021-08-17 13:10:00,197.14,197.25,196.84,196.96,21654.0,197.14,197.25,196.84,196.96,21654.0
2021-08-17 13:20:00,197.04,197.58,197.03,197.58,16922.0,197.04,197.58,197.03,197.58,16922.0
2021-08-17 13:30:00,197.47,197.75,197.35,197.64,27720.0,197.47,197.75,197.35,197.64,27720.0
2021-08-17 13:40:00,197.73,197.98,197.48,197.87,28039.0,197.73,197.98,197.48,197.87,28039.0
2021-08-17 13:50:00,197.88,198.38,197.8,198.13,31265.0,197.88,198.38,197.8,198.13,31265.0
2021-08-17 14:00:00,198.29,198.55,198.27,198.44,19957.0,198.29,198.55,198.27,198.44,19957.0
2021-08-17 14:10:00,198.42,198.53,198.07,198.3,22928.0,198.42,198.53,198.07,198.3,22928.0
2021-08-17 14:20:00,198.3,198.59,198.21,198.43,23324.0,198.3,198.59,198.21,198.43,23324.0
2021-08-17 14:30:00,198.43,198.46,197.99,198.12,23736.0,198.43,198.46,197.99,198.12,23736.0
2021-08-17 14:40:00,198.18,198.38,198.12,198.26,17485.0,198.18,198.38,198.12,198.26,17485.0
2021-08-17 14:50:00,198.3,198.39,198.01,198.05,20025.0,198.3,198.39,198.01,198.05,20025.0
2021-08-17 15:00:00,198.05,198.55,198.05,198.44,29844.0,198.05,198.55,198.05,198.44,29844.0
2021-08-17 15:10:00,198.44,198.59,198.0,198.45,36703.0,198.44,198.59,198.0,198.45,36703.0
2021-08-17 15:20:00,198.4,198.48,198.13,198.38,25845.0,198.4,198.48,198.13,198.38,25845.0
2021-08-17 15:30:00,198.41,198.46,197.85,198.01,38476.0,198.41,198.46,197.85,198.01,38476.0
2021-08-17 15:40:00,197.99,198.28,197.93,198.05,47453.0,197.99,198.28,197.93,198.05,47453.0
2021-08-17 15:50:00,198.09,198.48,197.87,198.37,143055.0,198.09,198.48,197.87,198.37,143055.0
2021-08-18 09:30:00,198.72,198.72,196.81,196.99,32663.0,198.72,198.72,196.81,196.99,32663.0
2021-08-18 09:40:00,197.02,198.32,196.99,198.32,10202.0,197.02,198.32,196.99,198.32,10202.0
2021-08-18 09:50:00,198.23,198.43,197.14,197.25,24516.0,198.23,198.43,197.14,197.25,24516.0
2021-08-18 10:00:00,197.28,197.79,197.28,197.79,25818.0,197.28,197.79,197.28,197.79,25818.0
2021-08-18 10:10:00,197.95,198.28,197.73,197.97,20914.0,197.95,198.28,197.73,197.97,20914.0
2021-08-18 10:20:00,197.97,198.21,197.47,197.54,35389.0,197.97,198.21,197.47,197.54,35389.0
2021-08-18 10:30:00,197.64,197.93,197.0,197.0,48770.0,197.64,197.93,197.0,197.0,48770.0
2021-08-18 10:40:00,196.95,197.09,196.76,196.92,17478.0,196.95,197.09,196.76,196.92,17478.0
2021-08-18 10:50:00,196.94,197.03,196.63,196.74,16445.0,196.94,197.03,196.63,196.74,16445.0
2021-08-18 11:00:00,196.77,196.84,196.28,196.4,16548.0,196.77,196.84,196.28,196.4,16548.0
2021-08-18 11:10:00,196.28,196.46,196.25,196.4,16719.0,196.28,196.46,196.25,196.4,16719.0
2021-08-18 11:20:00,196.4,196.83,196.27,196.77,15292.0,196.4,196.83,196.27,196.77,15292.0
2021-08-18 11:30:00,196.78,196.78,196.39,196.71,9938.0,196.78,196.78,196.39,196.71,9938.0
2021-08-18 11:40:00,196.87,196.87,196.58,196.73,14207.0,196.87,196.87,196.58,196.73,14207.0
2021-08-18 11:50:00,196.74,197.09,196.67,196.82,17596.0,196.74,197.09,196.67,196.82,17596.0
2021-08-18 12:00:00,196.91,196.93,196.56,196.63,4778.0,196.91,196.93,196.56,196.63,4778.0
2021-08-18 12:10:00,196.62,197.0,196.61,196.87,6811.0,196.62,197.0,196.61,196.87,6811.0
2021-08-18 12:20:00,196.86,196.91,196.45,196.51,7090.0,196.86,196.91,196.45,196.51,7090.0
2021-08-18 12:30:00,196.51,196.59,196.34,196.37,4791.0,196.51,196.59,196.34,196.37,4791.0
2021-08-18 12:40:00,196.52,196.58,196.3,196.41,13054.0,196.52,196.58,196.3,196.41,13054.0
2021-08-18 12:50:00,196.31,196.78,196.28,196.78,7267.0,196.31,196.78,196.28,196.78,7267.0
2021-08-18 13:00:00,196.73,197.0,196.72,196.88,4440.0,196.73,197.0,196.72,196.88,4440.0
2021-08-18 13:10:00,196.85,197.02,196.82,196.97,12151.0,196.85,197.02,196.82,196.97,12151.0
2021-08-18 13:20:00,196.91,197.06,196.85,196.94,11782.0,196.91,197.06,196.85,196.94,11782.0
2021-08-18 13:30:00,196.86,196.99,196.83,196.92,4533.0,196.86,196.99,196.83,196.92,4533.0
2021-08-18 13:40:00,196.93,197.03,196.85,196.99,6278.0,196.93,197.03,196.85,196.99,6278.0
2021-08-18 13:50:00,197.0,197.03,196.87,196.9,6155.0,197.0,197.03,196.87,196.9,6155.0
2021-08-18 14:00:00,196.92,197.1,196.64,196.7,10153.0,196.92,197.1,196.64,196.7,10153.0
2021-08-18 14:10:00,196.63,196.66,195.75,196.03,11812.0,196.63,196.66,195.75,196.03,11812.0
2021-08-18 14:20:00,196.07,196.41,195.92,196.38,11058.0,196.07,196.41,195.92,196.38,11058.0
2021-08-18 14:30:00,196.65,196.71,196.3,196.38,5022.0,196.65,196.71,196.3,196.38,5022.0
2021-08-18 14:40:00,196.3,196.3,196.0,196.04,6755.0,196.3,196.3,196.0,196.04,6755.0
2021-08-18 14:50:00,195.97,196.12,195.64,196.12,14885.0,195.97,196.12,195.64,196.12,14885.0
2021-08-18 15:00:00,196.12,196.13,195.77,195.84,15470.0,196.12,196.13,195.77,195.84,15470.0
2021-08-18 15:10:00,195.76,196.24,195.76,196.01,22614.0,195.76,196.24,195.76,196.01,22614.0
2021-08-18 15:20:00,196.06,196.06,195.4,195.42,14616.0,196.06,196.06,195.4,195.42,14616.0
2021-08-18 15:30:00,195.43,195.46,195.15,195.27,10648.0,195.43,195.46,195.15,195.27,10648.0
2021-08-18 15:40:00,195.28,195.47,195.0,195.04,17400.0,195.28,195.47,195.0,195.04,17400.0
2021-08-18 15:50:00,195.0,195.01,194.68,194.77,70227.0,195.0,195.01,194.68,194.77,70227.0
2021-08-19 09:30:00,194.3,196.59,194.3,196.53,57581.0,194.3,196.59,194.3,196.53,57581.0
2021-08-19 09:40:00,196.49,196.85,196.35,196.69,19848.0,196.49,196.85,196.35,196.69,19848.0
2021-08-19 09:50:00,196.77,197.18,196.76,197.15,18480.0,196.77,197.18,196.76,197.15,18480.0
2021-08-19 10:00:00,197.21,197.25,196.96,197.21,18944.0,197.21,197.25,196.96,197.21,18944.0
2021-08-19 10:10:00,197.23,197.6,197.06,197.06,24454.0,197.23,197.6,197.06,197.06,24454.0
2021-08-19 10:20:00,197.02,197.22,196.77,197.0,11348.0,197.02,197.22,196.77,197.0,11348.0
2021-08-19 10:30:00,197.06,197.06,196.31,196.49,10681.0,197.06,197.06,196.31,196.49,10681.0
2021-08-19 10:40:00,196.54,197.07,196.52,196.98,10368.0,196.54,197.07,196.52,196.98,10368.0
2021-08-19 10:50:00,196.98,197.81,196.86,197.72,15008.0,196.98,197.81,196.86,197.72,15008.0
2021-08-19 11:00:00,197.63,197.72,197.17,197.72,8927.0,197.63,197.72,197.17,197.72,8927.0
2021-08-19 11:10:00,197.8,197.87,197.31,197.41,10410.0,197.8,197.87,197.31,197.41,10410.0
2021-08-19 11:20:00,197.35,197.57,197.07,197.43,8702.0,197.35,197.57,197.07,197.43,8702.0
2021-08-19 11:30:00,197.48,197.52,197.15,197.52,6312.0,197.48,197.52,197.15,197.52,6312.0
2021-08-19 11:40:00,197.49,197.74,197.29,197.62,10441.0,197.49,197.74,197.29,197.62,10441.0
2021-08-19 11:50:00,197.65,197.7,197.4,197.45,14821.0,197.65,197.7,197.4,197.45,14821.0
2021-08-19 12:00:00,197.54,197.92,197.42,197.43,9536.0,197.54,197.92,197.42,197.43,9536.0
2021-08-19 12:10:00,197.55,197.79,197.55,197.6,7484.0,197.55,197.79,197.55,197.6,7484.0
2021-08-19 12:20:00,197.64,197.66,197.38,197.44,8089.0,197.64,197.66,197.38,197.44,8089.0
2021-08-19 12:30:00,197.53,197.59,197.11,197.23,8055.0,197.53,197.59,197.11,197.23,8055.0
2021-08-19 12:40:00,197.23,197.42,197.22,197.42,3860.0,197.23,197.42,197.22,197.42,3860.0
2021-08-19 12:50:00,197.44,197.5,197.25,197.37,10304.0,197.44,197.5,197.25,197.37,10304.0
2021-08-19 13:00:00,197.44,197.54,197.0,197.14,18898.0,197.44,197.54,197.0,197.14,18898.0
2021-08-19 13:10:00,197.19,197.36,196.69,196.84,11892.0,197.19,197.36,196.69,196.84,11892.0
2021-08-19 13:20:00,196.78,196.91,196.62,196.63,4619.0,196.78,196.91,196.62,196.63,4619.0
2021-08-19 13:30:00,196.68,196.68,196.27,196.58,7725.0,196.68,196.68,196.27,196.58,7725.0
2021-08-19 13:40:00,196.58,196.58,196.24,196.32,8898.0,196.58,196.58,196.24,196.32,8898.0
2021-08-19 13:50:00,196.39,196.39,195.82,195.83,10413.0,196.39,196.39,195.82,195.83,10413.0
2021-08-19 14:00:00,196.01,196.15,195.66,196.03,18650.0,196.01,196.15,195.66,196.03,18650.0
2021-08-19 14:10:00,196.12,196.12,195.71,195.99,16271.0,196.12,196.12,195.71,195.99,16271.0
2021-08-19 14:20:00,195.87,196.0,195.45,195.45,26909.0,195.87,196.0,195.45,195.45,26909.0
2021-08-19 14:30:00,195.38,195.99,195.29,195.7,20626.0,195.38,195.99,195.29,195.7,20626.0
2021-08-19 14:40:00,195.74,196.0,195.56,195.63,31664.0,195.74,196.0,195.56,195.63,31664.0
2021-08-19 14:50:00,195.65,196.0,195.49,195.84,29518.0,195.65,196.0,195.49,195.84,29518.0
2021-08-19 15:00:00,195.9,196.27,195.81,196.27,16320.0,195.9,196.27,195.81,196.27,16320.0
2021-08-19 15:10:00,196.36,196.43,195.93,195.94,13779.0,196.36,196.43,195.93,195.94,13779.0
2021-08-19 15:20:00,196.0,196.04,195.68,195.83,20131.0,196.0,196.04,195.68,195.83,20131.0
2021-08-19 15:30:00,195.83,195.85,195.57,195.61,18492.0,195.83,195.85,195.57,195.61,18492.0
2021-08-19 15:40:00,195.55,195.58,195.13,195.14,22234.0,195.55,195.58,195.13,195.14,22234.0
2021-08-19 15:50:00,195.14,195.21,194.78,195.03,67358.0,195.14,195.21,194.78,195.03,67358.0
2021-08-20 09:30:00,195.6,195.75,194.3,195.16,39610.0,195.6,195.75,194.3,195.16,39610.0
2021-08-20 09:40:00,195.12,196.17,194.84,195.66,25224.0,195.12,196.17,194.84,195.66,25224.0
2021-08-20 09:50:00,195.8,196.51,195.73,196.49,11443.0,195.8,196.51,195.73,196.49,11443.0
2021-08-20 10:00:00,196.42,197.19,196.42,197.06,13791.0,196.42,197.19,196.42,197.06,13791.0
2021-08-20 10:10:00,197.26,197.86,197.18,197.66,24625.0,197.26,197.86,197.18,197.66,24625.0
2021-08-20 10:20:00,197.66,198.33,197.64,198.15,13358.0,197.66,198.33,197.64,198.15,13358.0
2021-08-20 10:30:00,198.14,198.31,197.83,197.97,12810.0,198.14,198.31,197.83,197.97,12810.0
2021-08-20 10:40:00,198.1,198.61,197.85,197.85,14399.0,198.1,198.61,197.85,197.85,14399.0
2021-08-20 10:50:00,197.77,197.85,197.24,197.24,13823.0,197.77,197.85,197.24,197.24,13823.0
2021-08-20 11:00:00,197.07,197.5,197.07,197.27,10568.0,197.07,197.5,197.07,197.27,10568.0
2021-08-20 11:10:00,197.28,197.43,196.76,196.81,8765.0,197.28,197.43,196.76,196.81,8765.0
2021-08-20 11:20:00,196.88,197.02,196.75,196.91,16141.0,196.88,197.02,196.75,196.91,16141.0
2021-08-20 11:30:00,196.77,197.11,196.74,196.88,12970.0,196.77,197.11,196.74,196.88,12970.0
2021-08-20 11:40:00,196.86,196.88,196.33,196.41,21154.0,196.86,196.88,196.33,196.41,21154.0
2021-08-20 11:50:00,196.44,196.47,196.18,196.3,7637.0,196.44,196.47,196.18,196.3,7637.0
2021-08-20 12:00:00,196.41,196.53,196.19,196.4,7939.0,196.41,196.53,196.19,196.4,7939.0
2021-08-20 12:10:00,196.44,196.58,196.35,196.38,4944.0,196.44,196.58,196.35,196.38,4944.0
2021-08-20 12:20:00,196.45,196.65,196.37,196.62,12533.0,196.45,196.65,196.37,196.62,12533.0
2021-08-20 12:30:00,196.58,196.69,196.53,196.67,3534.0,196.58,196.69,196.53,196.67,3534.0
2021-08-20 12:40:00,196.66,196.98,196.6,196.8,14917.0,196.66,196.98,196.6,196.8,14917.0
2021-08-20 12:50:00,196.8,197.05,196.78,196.81,3921.0,196.8,197.05,196.78,196.81,3921.0
2021-08-20 13:00:00,196.84,196.91,196.41,196.41,3861.0,196.84,196.91,196.41,196.41,3861.0
2021-08-20 13:10:00,196.42,196.74,196.41,196.53,8807.0,196.42,196.74,196.41,196.53,8807.0
2021-08-20 13:20:00,196.57,196.66,196.5,196.66,2281.0,196.57,196.66,196.5,196.66,2281.0
2021-08-20 13:30:00,196.62,196.67,196.2,196.34,12990.0,196.62,196.67,196.2,196.34,12990.0
2021-08-20 13:40:00,196.25,196.63,196.23,196.41,12766.0,196.25,196.63,196.23,196.41,12766.0
2021-08-20 13:50:00,196.42,196.51,196.23,196.34,7197.0,196.42,196.51,196.23,196.34,7197.0
2021-08-20 14:00:00,196.39,196.52,196.24,196.41,5507.0,196.39,196.52,196.24,196.41,5507.0
2021-08-20 14:10:00,196.37,196.4,195.79,196.14,15209.0,196.37,196.4,195.79,196.14,15209.0
2021-08-20 14:20:00,196.11,196.29,196.04,196.23,9718.0,196.11,196.29,196.04,196.23,9718.0
2021-08-20 14:30:00,196.17,196.26,195.99,195.99,11683.0,196.17,196.26,195.99,195.99,11683.0
2021-08-20 14:40:00,195.97,196.06,195.77,196.06,8683.0,195.97,196.06,195.77,196.06,8683.0
2021-08-20 14:50:00,196.07,196.18,195.94,196.13,8028.0,196.07,196.18,195.94,196.13,8028.0
2021-08-20 15:00:00,196.14,196.16,195.91,196.16,19031.0,196.14,196.16,195.91,196.16,19031.0
2021-08-20 15:10:00,196.13,196.41,196.09,196.3,14887.0,196.13,196.41,196.09,196.3,14887.0
2021-08-20 15:20:00,196.24,196.35,196.05,196.09,12652.0,196.24,196.35,196.05,196.09,12652.0
2021-08-20 15:30:00,196.05,196.12,195.85,195.87,16604.0,196.05,196.12,195.85,195.87,16604.0
2021-08-20 15:40:00,195.91,196.02,195.77,195.82,19760.0,195.91,196.02,195.77,195.82,19760.0
2021-08-20 15:50:00,195.83,196.15,195.67,195.84,77764.0,195.83,196.15,195.67,195.84,77764.0
2021-08-23 09:30:00,197.27,197.88,196.14,197.83,47748.0,197.27,197.88,196.14,197.83,47748.0
2021-08-23 09:40:00,197.8,197.88,196.89,197.03,14592.0,197.8,197.88,196.89,197.03,14592.0
2021-08-23 09:50:00,196.98,197.25,196.57,197.24,13448.0,196.98,197.25,196.57,197.24,13448.0
2021-08-23 10:00:00,197.26,198.27,197.15,197.92,13567.0,197.26,198.27,197.15,197.92,13567.0
2021-08-23 10:10:00,197.93,198.15,197.69,198.13,15911.0,197.93,198.15,197.69,198.13,15911.0
2021-08-23 10:20:00,197.94,198.53,197.94,198.38,16420.0,197.94,198.53,197.94,198.38,16420.0
2021-08-23 10:30:00,198.46,199.52,198.38,199.21,44328.0,198.46,199.52,198.38,199.21,44328.0
2021-08-23 10:40:00,199.25,199.81,199.2,199.68,25982.0,199.25,199.81,199.2,199.68,25982.0
2021-08-23 10:50:00,199.61,200.38,199.43,200.13,33837.0,199.61,200.38,199.43,200.13,33837.0
2021-08-23 11:00:00,200.05,200.5,199.69,199.69,18558.0,200.05,200.5,199.69,199.69,18558.0
2021-08-23 11:10:00,199.61,199.62,199.06,199.11,6696.0,199.61,199.62,199.06,199.11,6696.0
2021-08-23 11:20:00,199.06,199.12,198.77,199.12,8434.0,199.06,199.12,198.77,199.12,8434.0
2021-08-23 11:30:00,199.05,199.36,199.05,199.31,5518.0,199.05,199.36,199.05,199.31,5518.0
2021-08-23 11:40:00,199.25,199.4,198.8,199.01,9936.0,199.25,199.4,198.8,199.01,9936.0
2021-08-23 11:50:00,198.86,199.1,198.67,198.93,9083.0,198.86,199.1,198.67,198.93,9083.0
2021-08-23 12:00:00,199.03,199.11,198.85,198.86,9682.0,199.03,199.11,198.85,198.86,9682.0
2021-08-23 12:10:00,198.93,199.05,198.71,198.9,8108.0,198.93,199.05,198.71,198.9,8108.0
2021-08-23 12:20:00,198.96,199.06,198.86,198.86,7988.0,198.96,199.06,198.86,198.86,7988.0
2021-08-23 12:30:00,198.93,198.93,198.52,198.6,6969.0,198.93,198.93,198.52,198.6,6969.0
2021-08-23 12:40:00,198.63,198.79,198.45,198.79,8116.0,198.63,198.79,198.45,198.79,8116.0
2021-08-23 12:50:00,198.69,199.05,198.67,199.02,11763.0,198.69,199.05,198.67,199.02,11763.0
2021-08-23 13:00:00,199.07,199.08,198.73,198.92,11226.0,199.07,199.08,198.73,198.92,11226.0
2021-08-23 13:10:00,198.91,199.03,198.75,198.94,8991.0,198.91,199.03,198.75,198.94,8991.0
2021-08-23 13:20:00,198.88,198.95,198.7,198.71,6389.0,198.88,198.95,198.7,198.71,6389.0
2021-08-23 13:30:00,198.68,198.85,198.68,198.81,6661.0,198.68,198.85,198.68,198.81,6661.0
2021-08-23 13:40:00,198.85,199.04,198.83,199.01,10105.0,198.85,199.04,198.83,199.01,10105.0
2021-08-23 13:50:00,199.04,199.24,198.98,199.08,6856.0,199.04,199.24,198.98,199.08,6856.0
2021-08-23 14:00:00,198.96,199.12,198.82,198.83,15228.0,198.96,199.12,198.82,198.83,15228.0
2021-08-23 14:10:00,198.82,198.88,198.65,198.66,7235.0,198.82,198.88,198.65,198.66,7235.0
2021-08-23 14:20:00,198.68,198.71,198.32,198.5,22059.0,198.68,198.71,198.32,198.5,22059.0
2021-08-23 14:30:00,198.54,198.56,198.38,198.5,9849.0,198.54,198.56,198.38,198.5,9849.0
2021-08-23 14:40:00,198.4,198.4,197.93,198.0,14786.0,198.4,198.4,197.93,198.0,14786.0
2021-08-23 14:50:00,198.06,198.54,198.02,198.47,9146.0,198.06,198.54,198.02,198.47,9146.0
2021-08-23 15:00:00,198.48,198.55,198.2,198.35,11408.0,198.48,198.55,198.2,198.35,11408.0
2021-08-23 15:10:00,198.25,198.46,198.25,198.44,8768.0,198.25,198.46,198.25,198.44,8768.0
2021-08-23 15:20:00,198.34,198.4,198.26,198.4,17825.0,198.34,198.4,198.26,198.4,17825.0
2021-08-23 15:30:00,198.38,198.54,198.31,198.44,18792.0,198.38,198.54,198.31,198.44,18792.0
2021-08-23 15:40:00,198.44,198.73,198.4,198.67,20645.0,198.44,198.73,198.4,198.67,20645.0
2021-08-23 15:50:00,198.64,198.78,198.33,198.44,66072.0,198.64,198.78,198.33,198.44,66072.0
2021-08-24 09:30:00,198.82,198.83,196.68,198.42,54167.0,198.82,198.83,196.68,198.42,54167.0
2021-08-24 09:40:00,198.31,198.44,197.65,198.24,11006.0,198.31,198.44,197.65,198.24,11006.0
2021-08-24 09:50:00,198.05,198.22,197.66,197.99,15929.0,198.05,198.22,197.66,197.99,15929.0
2021-08-24 10:00:00,198.25,198.99,198.09,198.75,13472.0,198.25,198.99,198.09,198.75,13472.0
2021-08-24 10:10:00,198.76,199.24,198.68,198.84,12163.0,198.76,199.24,198.68,198.84,12163.0
2021-08-24 10:20:00,198.7,198.86,198.52,198.84,7029.0,198.7,198.86,198.52,198.84,7029.0
2021-08-24 10:30:00,198.77,199.65,198.71,199.65,18002.0,198.77,199.65,198.71,199.65,18002.0
2021-08-24 10:40:00,199.61,200.16,199.55,199.55,24908.0,199.61,200.16,199.55,199.55,24908.0
2021-08-24 10:50:00,199.55,199.55,199.15,199.3,12144.0,199.55,199.55,199.15,199.3,12144.0
2021-08-24 11:00:00,199.3,199.4,198.92,199.19,9201.0,199.3,199.4,198.92,199.19,9201.0
2021-08-24 11:10:00,199.22,199.25,199.0,199.21,10157.0,199.22,199.25,199.0,199.21,10157.0
2021-08-24 11:20:00,199.08,199.44,199.08,199.13,15974.0,199.08,199.44,199.08,199.13,15974.0
2021-08-24 11:30:00,199.12,199.43,199.12,199.43,8385.0,199.12,199.43,199.12,199.43,8385.0
2021-08-24 11:40:00,199.47,199.74,199.46,199.51,9784.0,199.47,199.74,199.46,199.51,9784.0
2021-08-24 11:50:00,199.45,199.56,199.28,199.53,6018.0,199.45,199.56,199.28,199.53,6018.0
2021-08-24 12:00:00,199.48,200.0,199.43,199.96,17045.0,199.48,200.0,199.43,199.96,17045.0
2021-08-24 12:10:00,199.98,200.05,199.85,199.95,8663.0,199.98,200.05,199.85,199.95,8663.0
2021-08-24 12:20:00,199.92,199.99,199.74,199.82,8520.0,199.92,199.99,199.74,199.82,8520.0
2021-08-24 12:30:00,199.75,199.81,199.05,199.39,13278.0,199.75,199.81,199.05,199.39,13278.0
2021-08-24 12:40:00,199.54,199.73,199.32,199.57,13741.0,199.54,199.73,199.32,199.57,13741.0
2021-08-24 12:50:00,199.5,199.61,199.36,199.56,10077.0,199.5,199.61,199.36,199.56,10077.0
2021-08-24 13:00:00,199.6,199.6,199.37,199.49,7220.0,199.6,199.6,199.37,199.49,7220.0
2021-08-24 13:10:00,199.52,199.6,199.37,199.38,6570.0,199.52,199.6,199.37,199.38,6570.0
2021-08-24 13:20:00,199.36,199.64,199.34,199.42,9014.0,199.36,199.64,199.34,199.42,9014.0
2021-08-24 13:30:00,199.34,199.4,199.2,199.26,7596.0,199.34,199.4,199.2,199.26,7596.0
2021-08-24 13:40:00,199.27,199.56,199.23,199.56,6442.0,199.27,199.56,199.23,199.56,6442.0
2021-08-24 13:50:00,199.51,199.56,199.32,199.33,5826.0,199.51,199.56,199.32,199.33,5826.0
2021-08-24 14:00:00,199.42,199.45,199.23,199.45,5246.0,199.42,199.45,199.23,199.45,5246.0
2021-08-24 14:10:00,199.43,199.61,199.43,199.61,6428.0,199.43,199.61,199.43,199.61,6428.0
2021-08-24 14:20:00,199.56,199.66,199.36,199.36,7458.0,199.56,199.66,199.36,199.36,7458.0
2021-08-24 14:30:00,199.37,199.46,199.17,199.27,2841.0,199.37,199.46,199.17,199.27,2841.0
2021-08-24 14:40:00,199.31,199.32,199.03,199.29,10949.0,199.31,199.32,199.03,199.29,10949.0
2021-08-24 14:50:00,199.28,199.52,199.24,199.48,6037.0,199.28,199.52,199.24,199.48,6037.0
2021-08-24 15:00:00,199.45,199.65,199.33,199.63,6389.0,199.45,199.65,199.33,199.63,6389.0
2021-08-24 15:10:00,199.63,199.82,199.51,199.76,13436.0,199.63,199.82,199.51,199.76,13436.0
2021-08-24 15:20:00,199.78,199.78,199.38,199.38,7489.0,199.78,199.78,199.38,199.38,7489.0
2021-08-24 15:30:00,199.41,199.45,199.14,199.29,11150.0,199.41,199.45,199.14,199.29,11150.0
2021-08-24 15:40:00,199.28,199.36,199.19,199.34,11824.0,199.28,199.36,199.19,199.34,11824.0
2021-08-24 15:50:00,199.31,199.75,199.3,199.74,45338.0,199.31,199.75,199.3,199.74,45338.0
2021-08-25 09:30:00,199.59,200.69,198.75,199.03,37351.0,199.59,200.69,198.75,199.03,37351.0
2021-08-25 09:40:00,198.75,198.99,198.1,198.43,13014.0,198.75,198.99,198.1,198.43,13014.0
2021-08-25 09:50:00,198.44,198.73,198.09,198.73,14443.0,198.44,198.73,198.09,198.73,14443.0
2021-08-25 10:00:00,198.65,198.99,198.12,198.89,12322.0,198.65,198.99,198.12,198.89,12322.0
2021-08-25 10:10:00,198.96,199.79,198.84,199.35,12730.0,198.96,199.79,198.84,199.35,12730.0
2021-08-25 10:20:00,199.33,200.18,199.33,200.06,17673.0,199.33,200.18,199.33,200.06,17673.0
2021-08-25 10:30:00,200.06,200.69,199.93,200.56,15265.0,200.06,200.69,199.93,200.56,15265.0
2021-08-25 10:40:00,200.53,201.08,200.39,200.89,19438.0,200.53,201.08,200.39,200.89,19438.0
2021-08-25 10:50:00,201.0,201.3,200.32,201.21,24931.0,201.0,201.3,200.32,201.21,24931.0
2021-08-25 11:00:00,201.09,201.36,200.92,200.93,19743.0,201.09,201.36,200.92,200.93,19743.0
2021-08-25 11:10:00,200.82,201.31,200.51,201.19,16416.0,200.82,201.31,200.51,201.19,16416.0
2021-08-25 11:20:00,201.11,201.9,201.11,201.79,32578.0,201.11,201.9,201.11,201.79,32578.0
2021-08-25 11:30:00,201.9,202.17,201.64,201.75,23905.0,201.9,202.17,201.64,201.75,23905.0
2021-08-25 11:40:00,201.64,201.8,201.19,201.37,15012.0,201.64,201.8,201.19,201.37,15012.0
2021-08-25 11:50:00,201.4,201.54,201.24,201.3,13843.0,201.4,201.54,201.24,201.3,13843.0
2021-08-25 12:00:00,201.22,201.55,201.01,201.16,14533.0,201.22,201.55,201.01,201.16,14533.0
2021-08-25 12:10:00,201.16,201.19,200.88,200.97,9185.0,201.16,201.19,200.88,200.97,9185.0
2021-08-25 12:20:00,200.95,200.98,200.71,200.91,10322.0,200.95,200.98,200.71,200.91,10322.0
2021-08-25 12:30:00,200.85,201.05,200.76,201.05,9230.0,200.85,201.05,200.76,201.05,9230.0
2021-08-25 12:40:00,201.07,201.32,201.06,201.27,8233.0,201.07,201.32,201.06,201.27,8233.0
2021-08-25 12:50:00,201.33,201.63,201.2,201.59,29231.0,201.33,201.63,201.2,201.59,29231.0
2021-08-25 13:00:00,201.63,201.91,201.48,201.91,10502.0,201.63,201.91,201.48,201.91,10502.0
2021-08-25 13:10:00,201.92,202.08,201.34,201.37,22940.0,201.92,202.08,201.34,201.37,22940.0
2021-08-25 13:20:00,201.25,201.25,200.92,200.95,3924.0,201.25,201.25,200.92,200.95,3924.0
2021-08-25 13:30:00,200.8,200.86,200.62,200.72,9744.0,200.8,200.86,200.62,200.72,9744.0
2021-08-25 13:40:00,200.77,200.98,200.71,200.97,5959.0,200.77,200.98,200.71,200.97,5959.0
2021-08-25 13:50:00,200.96,201.29,200.96,201.22,9201.0,200.96,201.29,200.96,201.22,9201.0
2021-08-25 14:00:00,201.29,201.58,201.17,201.44,11510.0,201.29,201.58,201.17,201.44,11510.0
2021-08-25 14:10:00,201.28,201.46,201.28,201.4,3656.0,201.28,201.46,201.28,201.4,3656.0
2021-08-25 14:20:00,201.29,201.41,201.13,201.21,5811.0,201.29,201.41,201.13,201.21,5811.0
2021-08-25 14:30:00,201.19,201.46,201.17,201.23,6690.0,201.19,201.46,201.17,201.23,6690.0
2021-08-25 14:40:00,201.14,201.53,201.14,201.39,10400.0,201.14,201.53,201.14,201.39,10400.0
2021-08-25 14:50:00,201.36,201.54,201.31,201.44,15656.0,201.36,201.54,201.31,201.44,15656.0
2021-08-25 15:00:00,201.5,201.54,201.31,201.38,7778.0,201.5,201.54,201.31,201.38,7778.0
2021-08-25 15:10:00,201.39,201.42,201.01,201.19,7705.0,201.39,201.42,201.01,201.19,7705.0
2021-08-25 15:20:00,201.18,201.51,201.16,201.25,19694.0,201.18,201.51,201.16,201.25,19694.0
2021-08-25 15:30:00,201.28,201.47,201.25,201.32,17586.0,201.28,201.47,201.25,201.32,17586.0
2021-08-25 15:40:00,201.31,201.59,201.25,201.55,33474.0,201.31,201.59,201.25,201.55,33474.0
2021-08-25 15:50:00,201.56,201.84,201.25,201.26,66047.0,201.56,201.84,201.25,201.26,66047.0
2021-08-26 09:30:00,200.94,202.23,200.76,201.94,30117.0,200.94,202.23,200.76,201.94,30117.0
2021-08-26 09:40:00,202.01,202.45,201.42,201.91,17828.0,202.01,202.45,201.42,201.91,17828.0
2021-08-26 09:50:00,201.9,202.74,201.75,201.98,20824.0,201.9,202.74,201.75,201.98,20824.0
2021-08-26 10:00:00,202.0,202.42,201.72,201.86,21683.0,202.0,202.42,201.72,201.86,21683.0
2021-08-26 10:10:00,201.85,201.85,201.6,201.75,8694.0,201.85,201.85,201.6,201.75,8694.0
2021-08-26 10:20:00,201.75,201.88,201.04,201.17,13527.0,201.75,201.88,201.04,201.17,13527.0
2021-08-26 10:30:00,201.13,201.24,200.7,201.02,11010.0,201.13,201.24,200.7,201.02,11010.0
2021-08-26 10:40:00,201.03,201.83,200.83,201.63,15615.0,201.03,201.83,200.83,201.63,15615.0
2021-08-26 10:50:00,201.61,201.68,201.1,201.55,16650.0,201.61,201.68,201.1,201.55,16650.0
2021-08-26 11:00:00,201.45,201.47,200.87,201.32,12409.0,201.45,201.47,200.87,201.32,12409.0
2021-08-26 11:10:00,201.26,201.52,201.2,201.38,8115.0,201.26,201.52,201.2,201.38,8115.0
2021-08-26 11:20:00,201.38,201.43,201.06,201.32,12864.0,201.38,201.43,201.06,201.32,12864.0
2021-08-26 11:30:00,201.32,201.56,201.23,201.51,9732.0,201.32,201.56,201.23,201.51,9732.0
2021-08-26 11:40:00,201.53,201.63,201.15,201.22,5924.0,201.53,201.63,201.15,201.22,5924.0
2021-08-26 11:50:00,201.29,201.39,201.17,201.27,6006.0,201.29,201.39,201.17,201.27,6006.0
2021-08-26 12:00:00,201.25,201.92,201.25,201.91,11393.0,201.25,201.92,201.25,201.91,11393.0
2021-08-26 12:10:00,201.93,202.13,201.68,201.73,9328.0,201.93,202.13,201.68,201.73,9328.0
2021-08-26 12:20:00,201.66,201.67,201.57,201.62,7708.0,201.66,201.67,201.57,201.62,7708.0
2021-08-26 12:30:00,201.6,201.6,201.32,201.37,4635.0,201.6,201.6,201.32,201.37,4635.0
2021-08-26 12:40:00,201.45,201.45,201.28,201.3,5850.0,201.45,201.45,201.28,201.3,5850.0
2021-08-26 12:50:00,201.19,201.72,201.03,201.53,16582.0,201.19,201.72,201.03,201.53,16582.0
2021-08-26 13:00:00,201.49,201.67,201.18,201.19,11525.0,201.49,201.67,201.18,201.19,11525.0
2021-08-26 13:10:00,201.22,201.29,201.15,201.15,3846.0,201.22,201.29,201.15,201.15,3846.0
2021-08-26 13:20:00,201.0,201.0,200.83,200.93,4595.0,201.0,201.0,200.83,200.93,4595.0
2021-08-26 13:30:00,200.9,200.92,200.64,200.64,6101.0,200.9,200.92,200.64,200.64,6101.0
2021-08-26 13:40:00,200.71,200.78,200.66,200.76,3949.0,200.71,200.78,200.66,200.76,3949.0
2021-08-26 13:50:00,200.74,200.8,200.5,200.58,8605.0,200.74,200.8,200.5,200.58,8605.0
2021-08-26 14:00:00,200.61,200.65,200.29,200.29,8708.0,200.61,200.65,200.29,200.29,8708.0
2021-08-26 14:10:00,200.3,200.35,200.08,200.09,9590.0,200.3,200.35,200.08,200.09,9590.0
2021-08-26 14:20:00,200.11,200.22,199.94,200.19,14881.0,200.11,200.22,199.94,200.19,14881.0
2021-08-26 14:30:00,200.18,200.22,200.03,200.08,11914.0,200.18,200.22,200.03,200.08,11914.0
2021-08-26 14:40:00,200.05,200.05,199.81,199.85,10569.0,200.05,200.05,199.81,199.85,10569.0
2021-08-26 14:50:00,199.81,199.87,199.69,199.84,5792.0,199.81,199.87,199.69,199.84,5792.0
2021-08-26 15:00:00,199.92,199.92,199.4,199.54,17316.0,199.92,199.92,199.4,199.54,17316.0
2021-08-26 15:10:00,199.54,199.61,199.32,199.39,22230.0,199.54,199.61,199.32,199.39,22230.0
2021-08-26 15:20:00,199.42,199.42,198.6,198.69,42884.0,199.42,199.42,198.6,198.69,42884.0
2021-08-26 15:30:00,198.72,198.74,198.13,198.2,54294.0,198.72,198.74,198.13,198.2,54294.0
2021-08-26 15:40:00,198.17,198.65,198.12,198.27,44933.0,198.17,198.65,198.12,198.27,44933.0
2021-08-26 15:50:00,198.27,198.3,197.91,198.23,154663.0,198.27,198.3,197.91,198.23,154663.0
2021-08-27 09:30:00,198.15,199.03,196.07,196.07,30759.0,198.15,199.03,196.07,196.07,30759.0
2021-08-27 09:40:00,196.05,197.53,195.85,197.45,142470.0,196.05,197.53,195.85,197.45,142470.0
2021-08-27 09:50:00,197.64,198.49,197.64,198.31,81093.0,197.64,198.49,197.64,198.31,81093.0
2021-08-27 10:00:00,198.29,199.88,198.19,199.83,17786.0,198.29,199.88,198.19,199.83,17786.0
2021-08-27 10:10:00,199.77,200.82,199.53,200.79,26370.0,199.77,200.82,199.53,200.79,26370.0
2021-08-27 10:20:00,200.75,200.98,199.89,200.15,25754.0,200.75,200.98,199.89,200.15,25754.0
2021-08-27 10:30:00,200.15,200.82,200.15,200.73,11315.0,200.15,200.82,200.15,200.73,11315.0
2021-08-27 10:40:00,200.73,201.74,200.72,201.58,27286.0,200.73,201.74,200.72,201.58,27286.0
2021-08-27 10:50:00,201.56,202.77,201.41,202.38,49098.0,201.56,202.77,201.41,202.38,49098.0
2021-08-27 11:00:00,202.32,202.37,201.5,201.58,9169.0,202.32,202.37,201.5,201.58,9169.0
2021-08-27 11:10:00,201.5,202.15,201.45,202.03,18691.0,201.5,202.15,201.45,202.03,18691.0
2021-08-27 11:20:00,201.93,202.07,201.81,201.9,12157.0,201.93,202.07,201.81,201.9,12157.0
2021-08-27 11:30:00,201.86,202.05,201.73,201.84,6808.0,201.86,202.05,201.73,201.84,6808.0
2021-08-27 11:40:00,201.81,202.05,201.77,201.88,8679.0,201.81,202.05,201.77,201.88,8679.0
2021-08-27 11:50:00,201.88,202.02,201.78,201.84,25743.0,201.88,202.02,201.78,201.84,25743.0
2021-08-27 12:00:00,201.84,201.97,201.5,201.59,12925.0,201.84,201.97,201.5,201.59,12925.0
2021-08-27 12:10:00,201.57,201.98,201.48,201.98,6068.0,201.57,201.98,201.48,201.98,6068.0
2021-08-27 12:20:00,201.91,201.95,201.55,201.59,17212.0,201.91,201.95,201.55,201.59,17212.0
2021-08-27 12:30:00,201.53,201.55,201.24,201.26,2800.0,201.53,201.55,201.24,201.26,2800.0
2021-08-27 12:40:00,201.32,201.36,201.12,201.18,5037.0,201.32,201.36,201.12,201.18,5037.0
2021-08-27 12:50:00,201.18,201.55,201.18,201.55,5066.0,201.18,201.55,201.18,201.55,5066.0
2021-08-27 13:00:00,201.55,201.58,201.04,201.06,5558.0,201.55,201.58,201.04,201.06,5558.0
2021-08-27 13:10:00,200.91,201.53,200.91,201.43,8269.0,200.91,201.53,200.91,201.43,8269.0
2021-08-27 13:20:00,201.43,201.5,200.79,200.8,11922.0,201.43,201.5,200.79,200.8,11922.0
2021-08-27 13:30:00,200.98,201.33,200.97,201.07,6738.0,200.98,201.33,200.97,201.07,6738.0
2021-08-27 13:40:00,201.0,201.07,200.65,200.65,18705.0,201.0,201.07,200.65,200.65,18705.0
2021-08-27 13:50:00,200.54,200.76,200.51,200.6,4409.0,200.54,200.76,200.51,200.6,4409.0
2021-08-27 14:00:00,200.47,200.51,200.01,200.01,6530.0,200.47,200.51,200.01,200.01,6530.0
2021-08-27 14:10:00,200.06,200.69,200.06,200.41,13318.0,200.06,200.69,200.06,200.41,13318.0
2021-08-27 14:20:00,200.42,200.53,200.3,200.46,4803.0,200.42,200.53,200.3,200.46,4803.0
2021-08-27 14:30:00,200.63,200.72,200.47,200.55,6219.0,200.63,200.72,200.47,200.55,6219.0
2021-08-27 14:40:00,200.56,200.65,200.12,200.12,6162.0,200.56,200.65,200.12,200.12,6162.0
2021-08-27 14:50:00,200.19,200.24,199.95,199.97,6586.0,200.19,200.24,199.95,199.97,6586.0
2021-08-27 15:00:00,200.08,200.21,200.0,200.07,5927.0,200.08,200.21,200.0,200.07,5927.0
2021-08-27 15:10:00,200.16,200.22,200.12,200.15,3829.0,200.16,200.22,200.12,200.15,3829.0
2021-08-27 15:20:00,200.09,200.24,200.04,200.11,12256.0,200.09,200.24,200.04,200.11,12256.0
2021-08-27 15:30:00,200.16,200.16,199.69,199.7,8172.0,200.16,200.16,199.69,199.7,8172.0
2021-08-27 15:40:00,199.74,199.83,199.71,199.77,10366.0,199.74,199.83,199.71,199.77,10366.0
2021-08-27 15:50:00,199.84,200.0,199.78,199.87,41091.0,199.84,200.0,199.78,199.87,41091.0
2021-08-30 09:30:00,199.3,200.38,198.7,200.27,30360.0,199.3,200.38,198.7,200.27,30360.0
2021-08-30 09:40:00,200.39,200.95,200.28,200.44,13257.0,200.39,200.95,200.28,200.44,13257.0
2021-08-30 09:50:00,200.35,200.57,199.74,200.04,10718.0,200.35,200.57,199.74,200.04,10718.0
2021-08-30 10:00:00,200.16,201.47,200.09,201.42,24787.0,200.16,201.47,200.09,201.42,24787.0
2021-08-30 10:10:00,201.29,201.56,200.56,200.62,27547.0,201.29,201.56,200.56,200.62,27547.0
2021-08-30 10:20:00,200.74,200.93,200.25,200.26,26547.0,200.74,200.93,200.25,200.26,26547.0
2021-08-30 10:30:00,200.29,200.67,199.83,199.96,9353.0,200.29,200.67,199.83,199.96,9353.0
2021-08-30 10:40:00,199.99,200.51,199.89,200.26,11794.0,199.99,200.51,199.89,200.26,11794.0
2021-08-30 10:50:00,200.28,200.64,200.16,200.48,11903.0,200.28,200.64,200.16,200.48,11903.0
2021-08-30 11:00:00,200.58,200.97,200.26,200.78,15731.0,200.58,200.97,200.26,200.78,15731.0
2021-08-30 11:10:00,200.78,200.96,200.53,200.85,9107.0,200.78,200.96,200.53,200.85,9107.0
2021-08-30 11:20:00,200.89,201.49,200.74,200.95,23478.0,200.89,201.49,200.74,200.95,23478.0
2021-08-30 11:30:00,201.09,201.18,200.77,200.78,5806.0,201.09,201.18,200.77,200.78,5806.0
2021-08-30 11:40:00,200.76,200.79,200.38,200.66,14349.0,200.76,200.79,200.38,200.66,14349.0
2021-08-30 11:50:00,200.64,200.71,200.36,200.69,8784.0,200.64,200.71,200.36,200.69,8784.0
2021-08-30 12:00:00,200.65,200.65,200.12,200.4,7379.0,200.65,200.65,200.12,200.4,7379.0
2021-08-30 12:10:00,200.41,200.6,200.21,200.34,13572.0,200.41,200.6,200.21,200.34,13572.0
2021-08-30 12:20:00,200.33,200.5,200.27,200.39,16615.0,200.33,200.5,200.27,200.39,16615.0
2021-08-30 12:30:00,200.34,200.46,200.21,200.42,6361.0,200.34,200.46,200.21,200.42,6361.0
2021-08-30 12:40:00,200.4,200.43,199.87,200.0,22017.0,200.4,200.43,199.87,200.0,22017.0
2021-08-30 12:50:00,199.99,200.21,199.96,200.13,18900.0,199.99,200.21,199.96,200.13,18900.0
2021-08-30 13:00:00,200.09,200.32,200.01,200.25,7559.0,200.09,200.32,200.01,200.25,7559.0
2021-08-30 13:10:00,200.22,200.6,200.22,200.4,24374.0,200.22,200.6,200.22,200.4,24374.0
2021-08-30 13:20:00,200.41,200.63,200.3,200.31,10012.0,200.41,200.63,200.3,200.31,10012.0
2021-08-30 13:30:00,200.31,200.39,199.8,199.87,6895.0,200.31,200.39,199.8,199.87,6895.0
2021-08-30 13:40:00,199.86,199.99,199.6,199.81,15456.0,199.86,199.99,199.6,199.81,15456.0
2021-08-30 13:50:00,199.78,199.83,199.6,199.72,11246.0,199.78,199.83,199.6,199.72,11246.0
2021-08-30 14:00:00,199.74,199.76,199.46,199.46,13140.0,199.74,199.76,199.46,199.46,13140.0
2021-08-30 14:10:00,199.46,199.57,199.23,199.31,12789.0,199.46,199.57,199.23,199.31,12789.0
2021-08-30 14:20:00,199.23,199.32,198.94,199.07,14159.0,199.23,199.32,198.94,199.07,14159.0
2021-08-30 14:30:00,199.06,199.18,198.98,199.08,21887.0,199.06,199.18,198.98,199.08,21887.0
2021-08-30 14:40:00,199.04,199.14,198.85,199.03,19938.0,199.04,199.14,198.85,199.03,19938.0
2021-08-30 14:50:00,199.03,199.36,199.03,199.35,16712.0,199.03,199.36,199.03,199.35,16712.0
2021-08-30 15:00:00,199.36,199.6,199.31,199.37,16735.0,199.36,199.6,199.31,199.37,16735.0
2021-08-30 15:10:00,199.41,199.81,199.35,199.77,16505.0,199.41,199.81,199.35,199.77,16505.0
2021-08-30 15:20:00,199.76,200.0,199.48,199.57,19142.0,199.76,200.0,199.48,199.57,19142.0
2021-08-30 15:30:00,199.55,199.64,199.42,199.52,18827.0,199.55,199.64,199.42,199.52,18827.0
2021-08-30 15:40:00,199.53,199.67,199.26,199.37,26368.0,199.53,199.67,199.26,199.37,26368.0
2021-08-30 15:50:00,199.42,199.66,199.3,199.49,63614.0,199.42,199.66,199.3,199.49,63614.0
2021-08-31 09:30:00,200.21,200.28,198.28,199.25,35244.0,200.21,200.28,198.28,199.25,35244.0
2021-08-31 09:40:00,199.63,199.87,198.9,199.82,15922.0,199.63,199.87,198.9,199.82,15922.0
2021-08-31 09:50:00,199.79,200.24,199.58,200.15,16679.0,199.79,200.24,199.58,200.15,16679.0
2021-08-31 10:00:00,200.1,200.1,199.23,199.27,10652.0,200.1,200.1,199.23,199.27,10652.0
2021-08-31 10:10:00,199.32,199.42,199.06,199.06,9062.0,199.32,199.42,199.06,199.06,9062.0
2021-08-31 10:20:00,199.16,199.47,198.94,198.97,33148.0,199.16,199.47,198.94,198.97,33148.0
2021-08-31 10:30:00,199.07,199.18,198.51,198.68,13834.0,199.07,199.18,198.51,198.68,13834.0
2021-08-31 10:40:00,198.66,198.81,198.22,198.39,12389.0,198.66,198.81,198.22,198.39,12389.0
2021-08-31 10:50:00,198.32,198.77,198.28,198.61,34929.0,198.32,198.77,198.28,198.61,34929.0
2021-08-31 11:00:00,198.69,198.7,198.45,198.62,11147.0,198.69,198.7,198.45,198.62,11147.0
2021-08-31 11:10:00,198.62,198.96,198.61,198.8,85699.0,198.62,198.96,198.61,198.8,85699.0
2021-08-31 11:20:00,198.82,199.15,198.79,199.02,20219.0,198.82,199.15,198.79,199.02,20219.0
2021-08-31 11:30:00,199.03,199.04,198.72,198.72,14713.0,199.03,199.04,198.72,198.72,14713.0
2021-08-31 11:40:00,198.71,198.84,198.36,198.64,32090.0,198.71,198.84,198.36,198.64,32090.0
2021-08-31 11:50:00,198.59,198.77,198.15,198.77,9644.0,198.59,198.77,198.15,198.77,9644.0
2021-08-31 12:00:00,198.81,198.92,198.69,198.81,18273.0,198.81,198.92,198.69,198.81,18273.0
2021-08-31 12:10:00,198.76,198.83,198.63,198.7,12877.0,198.76,198.83,198.63,198.7,12877.0
2021-08-31 12:20:00,198.7,198.79,198.58,198.79,12975.0,198.7,198.79,198.58,198.79,12975.0
2021-08-31 12:30:00,198.8,199.29,198.76,199.28,19392.0,198.8,199.29,198.76,199.28,19392.0
2021-08-31 12:40:00,199.27,199.32,199.01,199.05,10146.0,199.27,199.32,199.01,199.05,10146.0
2021-08-31 12:50:00,199.07,199.3,199.07,199.25,14269.0,199.07,199.3,199.07,199.25,14269.0
2021-08-31 13:00:00,199.29,199.41,199.18,199.38,11060.0,199.29,199.41,199.18,199.38,11060.0
2021-08-31 13:10:00,199.36,199.52,199.3,199.51,26096.0,199.36,199.52,199.3,199.51,26096.0
2021-08-31 13:20:00,199.53,199.7,199.44,199.45,10602.0,199.53,199.7,199.44,199.45,10602.0
2021-08-31 13:30:00,199.49,199.52,199.33,199.44,12962.0,199.49,199.52,199.33,199.44,12962.0
2021-08-31 13:40:00,199.46,199.46,199.22,199.33,15061.0,199.46,199.46,199.22,199.33,15061.0
2021-08-31 13:50:00,199.35,199.35,199.19,199.23,13084.0,199.35,199.35,199.19,199.23,13084.0
2021-08-31 14:00:00,199.25,199.79,199.22,199.74,113861.0,199.25,199.79,199.22,199.74,113861.0
2021-08-31 14:10:00,199.67,199.82,199.66,199.66,36363.0,199.67,199.82,199.66,199.66,36363.0
2021-08-31 14:20:00,199.65,199.71,199.4,199.46,26073.0,199.65,199.71,199.4,199.46,26073.0
2021-08-31 14:30:00,199.47,199.61,199.42,199.48,21318.0,199.47,199.61,199.42,199.48,21318.0
2021-08-31 14:40:00,199.48,199.72,199.48,199.69,16276.0,199.48,199.72,199.48,199.69,16276.0
2021-08-31 14:50:00,199.71,199.97,199.71,199.91,18984.0,199.71,199.97,199.71,199.91,18984.0
2021-08-31 15:00:00,199.82,200.15,199.82,200.04,19676.0,199.82,200.15,199.82,200.04,19676.0
2021-08-31 15:10:00,200.06,200.21,200.03,200.13,19470.0,200.06,200.21,200.03,200.13,19470.0
2021-08-31 15:20:00,200.1,200.16,199.83,200.15,31153.0,200.1,200.16,199.83,200.15,31153.0
2021-08-31 15:30:00,200.14,200.23,200.04,200.2,35806.0,200.14,200.23,200.04,200.2,35806.0
2021-08-31 15:40:00,200.2,200.34,199.75,199.75,41414.0,200.2,200.34,199.75,199.75,41414.0
2021-08-31 15:50:00,199.81,200.35,199.81,200.35,129597.0,199.81,200.35,199.81,200.35,129597.0
2021-09-01 09:30:00,200.62,200.95,199.34,200.81,37032.0,200.62,200.95,199.34,200.81,37032.0
2021-09-01 09:40:00,200.91,201.73,200.51,201.35,35441.0,200.91,201.73,200.51,201.35,35441.0
2021-09-01 09:50:00,201.26,202.55,200.87,201.08,34850.0,201.26,202.55,200.87,201.08,34850.0
2021-09-01 10:00:00,200.52,200.67,200.02,200.3,10748.0,200.52,200.67,200.02,200.3,10748.0
2021-09-01 10:10:00,200.43,200.83,200.21,200.54,6531.0,200.43,200.83,200.21,200.54,6531.0
2021-09-01 10:20:00,200.59,200.65,199.52,199.53,8703.0,200.59,200.65,199.52,199.53,8703.0
2021-09-01 10:30:00,199.59,199.93,199.39,199.65,14878.0,199.59,199.93,199.39,199.65,14878.0
2021-09-01 10:40:00,199.72,199.76,198.55,198.55,16017.0,199.72,199.76,198.55,198.55,16017.0
2021-09-01 10:50:00,198.63,198.71,198.2,198.37,29512.0,198.63,198.71,198.2,198.37,29512.0
2021-09-01 11:00:00,198.51,198.81,197.73,197.87,51834.0,198.51,198.81,197.73,197.87,51834.0
2021-09-01 11:10:00,197.84,198.03,197.66,197.94,21999.0,197.84,198.03,197.66,197.94,21999.0
2021-09-01 11:20:00,197.86,198.33,197.66,198.0,16780.0,197.86,198.33,197.66,198.0,16780.0
2021-09-01 11:30:00,198.07,198.46,197.77,198.33,13804.0,198.07,198.46,197.77,198.33,13804.0
2021-09-01 11:40:00,198.34,198.57,197.97,198.45,9013.0,198.34,198.57,197.97,198.45,9013.0
2021-09-01 11:50:00,198.47,198.63,198.1,198.58,12797.0,198.47,198.63,198.1,198.58,12797.0
2021-09-01 12:00:00,198.64,198.72,198.49,198.63,11388.0,198.64,198.72,198.49,198.63,11388.0
2021-09-01 12:10:00,198.63,198.71,198.49,198.68,10509.0,198.63,198.71,198.49,198.68,10509.0
2021-09-01 12:20:00,198.68,198.92,198.63,198.86,12285.0,198.68,198.92,198.63,198.86,12285.0
2021-09-01 12:30:00,198.81,198.81,198.67,198.71,5629.0,198.81,198.81,198.67,198.71,5629.0
2021-09-01 12:40:00,198.78,198.83,198.54,198.57,11955.0,198.78,198.83,198.54,198.57,11955.0
2021-09-01 12:50:00,198.55,198.84,198.48,198.52,31661.0,198.55,198.84,198.48,198.52,31661.0
2021-09-01 13:00:00,198.58,198.58,198.03,198.13,15285.0,198.58,198.58,198.03,198.13,15285.0
2021-09-01 13:10:00,198.14,198.37,198.14,198.23,12000.0,198.14,198.37,198.14,198.23,12000.0
2021-09-01 13:20:00,198.13,198.13,197.71,197.76,15433.0,198.13,198.13,197.71,197.76,15433.0
2021-09-01 13:30:00,197.88,198.22,197.56,197.56,19054.0,197.88,198.22,197.56,197.56,19054.0
2021-09-01 13:40:00,197.63,197.76,197.45,197.6,10569.0,197.63,197.76,197.45,197.6,10569.0
2021-09-01 13:50:00,197.6,198.11,197.56,198.03,6223.0,197.6,198.11,197.56,198.03,6223.0
2021-09-01 14:00:00,197.9,198.09,197.81,197.81,6680.0,197.9,198.09,197.81,197.81,6680.0
2021-09-01 14:10:00,197.85,198.04,197.76,197.91,9477.0,197.85,198.04,197.76,197.91,9477.0
2021-09-01 14:20:00,197.87,198.0,197.86,197.93,6531.0,197.87,198.0,197.86,197.93,6531.0
2021-09-01 14:30:00,197.9,197.92,197.38,197.55,9643.0,197.9,197.92,197.38,197.55,9643.0
2021-09-01 14:40:00,197.51,197.71,197.45,197.63,12424.0,197.51,197.71,197.45,197.63,12424.0
2021-09-01 14:50:00,197.58,197.66,197.4,197.51,7340.0,197.58,197.66,197.4,197.51,7340.0
2021-09-01 15:00:00,197.5,197.5,197.09,197.15,9817.0,197.5,197.5,197.09,197.15,9817.0
2021-09-01 15:10:00,197.19,197.32,197.1,197.25,19148.0,197.19,197.32,197.1,197.25,19148.0
2021-09-01 15:20:00,197.25,197.31,197.06,197.17,9975.0,197.25,197.31,197.06,197.17,9975.0
2021-09-01 15:30:00,197.14,197.21,196.75,196.86,26800.0,197.14,197.21,196.75,196.86,26800.0
2021-09-01 15:40:00,196.83,196.89,196.35,196.71,58708.0,196.83,196.89,196.35,196.71,58708.0
2021-09-01 15:50:00,196.74,197.31,196.73,197.1,128566.0,196.74,197.31,196.73,197.1,128566.0
2021-09-02 09:30:00,198.06,199.8,197.53,198.23,70916.0,198.06,199.8,197.53,198.23,70916.0
2021-09-02 09:40:00,198.05,198.96,198.05,198.4,13955.0,198.05,198.96,198.05,198.4,13955.0
2021-09-02 09:50:00,198.46,198.63,197.78,198.0,8681.0,198.46,198.63,197.78,198.0,8681.0
2021-09-02 10:00:00,197.9,198.25,197.69,197.85,14557.0,197.9,198.25,197.69,197.85,14557.0
2021-09-02 10:10:00,197.77,197.98,197.36,197.66,20210.0,197.77,197.98,197.36,197.66,20210.0
2021-09-02 10:20:00,197.71,197.92,197.51,197.74,8599.0,197.71,197.92,197.51,197.74,8599.0
2021-09-02 10:30:00,197.67,197.88,197.3,197.36,20617.0,197.67,197.88,197.3,197.36,20617.0
2021-09-02 10:40:00,197.31,197.36,196.61,196.72,11543.0,197.31,197.36,196.61,196.72,11543.0
2021-09-02 10:50:00,196.75,197.22,196.6,197.11,22101.0,196.75,197.22,196.6,197.11,22101.0
2021-09-02 11:00:00,197.18,197.18,196.84,196.9,11653.0,197.18,197.18,196.84,196.9,11653.0
2021-09-02 11:10:00,196.93,197.26,196.73,197.15,20666.0,196.93,197.26,196.73,197.15,20666.0
2021-09-02 11:20:00,197.31,197.52,197.18,197.41,5205.0,197.31,197.52,197.18,197.41,5205.0
2021-09-02 11:30:00,197.4,197.4,197.15,197.38,5383.0,197.4,197.4,197.15,197.38,5383.0
2021-09-02 11:40:00,197.34,197.4,196.91,196.96,9576.0,197.34,197.4,196.91,196.96,9576.0
2021-09-02 11:50:00,196.95,197.06,196.86,196.93,10404.0,196.95,197.06,196.86,196.93,10404.0
2021-09-02 12:00:00,196.91,196.99,196.7,196.81,17439.0,196.91,196.99,196.7,196.81,17439.0
2021-09-02 12:10:00,196.84,197.05,196.81,197.01,10340.0,196.84,197.05,196.81,197.01,10340.0
2021-09-02 12:20:00,196.96,197.24,196.95,197.17,10329.0,196.96,197.24,196.95,197.17,10329.0
2021-09-02 12:30:00,197.17,197.52,197.15,197.36,72147.0,197.17,197.52,197.15,197.36,72147.0
2021-09-02 12:40:00,197.28,197.38,197.13,197.34,18267.0,197.28,197.38,197.13,197.34,18267.0
2021-09-02 12:50:00,197.34,197.67,197.34,197.54,11090.0,197.34,197.67,197.34,197.54,11090.0
2021-09-02 13:00:00,197.5,197.8,197.5,197.79,5856.0,197.5,197.8,197.5,197.79,5856.0
2021-09-02 13:10:00,197.8,197.84,197.63,197.63,8312.0,197.8,197.84,197.63,197.63,8312.0
2021-09-02 13:20:00,197.66,197.74,197.63,197.72,4792.0,197.66,197.74,197.63,197.72,4792.0
2021-09-02 13:30:00,197.72,197.79,197.63,197.7,12943.0,197.72,197.79,197.63,197.7,12943.0
2021-09-02 13:40:00,197.75,197.77,197.57,197.59,5780.0,197.75,197.77,197.57,197.59,5780.0
2021-09-02 13:50:00,197.57,197.6,197.28,197.29,6295.0,197.57,197.6,197.28,197.29,6295.0
2021-09-02 14:00:00,197.33,197.63,197.29,197.63,4688.0,197.33,197.63,197.29,197.63,4688.0
2021-09-02 14:10:00,197.69,197.81,197.67,197.78,17488.0,197.69,197.81,197.67,197.78,17488.0
2021-09-02 14:20:00,197.74,197.78,197.4,197.4,17859.0,197.74,197.78,197.4,197.4,17859.0
2021-09-02 14:30:00,197.43,197.49,197.35,197.47,19521.0,197.43,197.49,197.35,197.47,19521.0
2021-09-02 14:40:00,197.49,198.37,197.3,198.33,26718.0,197.49,198.37,197.3,198.33,26718.0
2021-09-02 14:50:00,198.31,198.76,198.28,198.71,17041.0,198.31,198.76,198.28,198.71,17041.0
2021-09-02 15:00:00,198.68,198.92,198.65,198.78,7104.0,198.68,198.92,198.65,198.78,7104.0
2021-09-02 15:10:00,198.77,198.87,198.65,198.69,8023.0,198.77,198.87,198.65,198.69,8023.0
2021-09-02 15:20:00,198.65,198.75,198.54,198.7,7644.0,198.65,198.75,198.54,198.7,7644.0
2021-09-02 15:30:00,198.65,198.9,198.6,198.73,14509.0,198.65,198.9,198.6,198.73,14509.0
2021-09-02 15:40:00,198.76,198.78,198.63,198.69,13952.0,198.76,198.78,198.63,198.69,13952.0
2021-09-02 15:50:00,198.68,199.34,198.68,199.21,96697.0,198.68,199.34,198.68,199.21,96697.0
2021-09-03 09:30:00,198.5,198.5,197.52,197.83,14665.0,198.5,198.5,197.52,197.83,14665.0
2021-09-03 09:40:00,197.77,197.83,196.68,197.16,25407.0,197.77,197.83,196.68,197.16,25407.0
2021-09-03 09:50:00,197.25,197.39,196.66,196.79,24229.0,197.25,197.39,196.66,196.79,24229.0
2021-09-03 10:00:00,196.79,197.63,196.78,197.28,20243.0,196.79,197.63,196.78,197.28,20243.0
2021-09-03 10:10:00,197.3,197.3,196.75,197.04,18674.0,197.3,197.3,196.75,197.04,18674.0
2021-09-03 10:20:00,197.0,197.21,196.9,196.96,7714.0,197.0,197.21,196.9,196.96,7714.0
2021-09-03 10:30:00,196.92,197.14,196.89,196.92,5700.0,196.92,197.14,196.89,196.92,5700.0
2021-09-03 10:40:00,196.95,197.49,196.95,197.35,6882.0,196.95,197.49,196.95,197.35,6882.0
2021-09-03 10:50:00,197.27,197.54,197.17,197.21,11757.0,197.27,197.54,197.17,197.21,11757.0
2021-09-03 11:00:00,197.2,197.48,197.06,197.29,10352.0,197.2,197.48,197.06,197.29,10352.0
2021-09-03 11:10:00,197.27,197.39,197.14,197.2,11039.0,197.27,197.39,197.14,197.2,11039.0
2021-09-03 11:20:00,197.28,197.59,197.16,197.34,11781.0,197.28,197.59,197.16,197.34,11781.0
2021-09-03 11:30:00,197.33,197.33,197.08,197.28,6629.0,197.33,197.33,197.08,197.28,6629.0
2021-09-03 11:40:00,197.29,197.53,197.23,197.33,9457.0,197.29,197.53,197.23,197.33,9457.0
2021-09-03 11:50:00,197.42,197.6,197.29,197.34,6724.0,197.42,197.6,197.29,197.34,6724.0
2021-09-03 12:00:00,197.3,198.62,197.23,198.62,77527.0,197.3,198.62,197.23,198.62,77527.0
2021-09-03 12:10:00,198.6,198.6,198.23,198.41,12621.0,198.6,198.6,198.23,198.41,12621.0
2021-09-03 12:20:00,198.34,198.34,198.0,198.0,5455.0,198.34,198.34,198.0,198.0,5455.0
2021-09-03 12:30:00,198.04,198.11,197.93,197.93,10066.0,198.04,198.11,197.93,197.93,10066.0
2021-09-03 12:40:00,197.88,198.29,197.86,198.1,5601.0,197.88,198.29,197.86,198.1,5601.0
2021-09-03 12:50:00,198.15,198.24,198.06,198.14,6601.0,198.15,198.24,198.06,198.14,6601.0
2021-09-03 13:00:00,198.15,198.25,198.0,198.12,8054.0,198.15,198.25,198.0,198.12,8054.0
2021-09-03 13:10:00,198.12,198.27,197.99,198.27,5816.0,198.12,198.27,197.99,198.27,5816.0
2021-09-03 13:20:00,198.3,198.46,198.09,198.15,8758.0,198.3,198.46,198.09,198.15,8758.0
2021-09-03 13:30:00,198.13,198.41,198.09,198.3,6827.0,198.13,198.41,198.09,198.3,6827.0
2021-09-03 13:40:00,198.34,198.7,198.33,198.64,16771.0,198.34,198.7,198.33,198.64,16771.0
2021-09-03 13:50:00,198.64,198.67,198.42,198.42,3300.0,198.64,198.67,198.42,198.42,3300.0
2021-09-03 14:00:00,198.37,198.41,198.06,198.18,10419.0,198.37,198.41,198.06,198.18,10419.0
2021-09-03 14:10:00,198.18,198.33,198.11,198.11,5297.0,198.18,198.33,198.11,198.11,5297.0
2021-09-03 14:20:00,198.13,198.3,197.85,198.29,27917.0,198.13,198.3,197.85,198.29,27917.0
2021-09-03 14:30:00,198.31,198.61,198.19,198.27,6740.0,198.31,198.61,198.19,198.27,6740.0
2021-09-03 14:40:00,198.2,198.38,198.14,198.24,5206.0,198.2,198.38,198.14,198.24,5206.0
2021-09-03 14:50:00,198.22,198.27,198.1,198.25,7062.0,198.22,198.27,198.1,198.25,7062.0
2021-09-03 15:00:00,198.24,198.58,198.09,198.58,9580.0,198.24,198.58,198.09,198.58,9580.0
2021-09-03 15:10:00,198.58,198.8,198.53,198.78,15814.0,198.58,198.8,198.53,198.78,15814.0
2021-09-03 15:20:00,198.78,199.12,198.77,199.05,17154.0,198.78,199.12,198.77,199.05,17154.0
2021-09-03 15:30:00,199.05,199.18,198.93,199.06,12157.0,199.05,199.18,198.93,199.06,12157.0
2021-09-03 15:40:00,199.06,199.09,198.58,198.58,9780.0,199.06,199.09,198.58,198.58,9780.0
2021-09-03 15:50:00,198.6,198.67,197.91,198.05,75051.0,198.6,198.67,197.91,198.05,75051.0
2021-09-07 09:30:00,196.55,197.05,194.12,194.22,88755.0,196.55,197.05,194.12,194.22,88755.0
2021-09-07 09:40:00,194.14,194.75,193.58,194.61,52750.0,194.14,194.75,193.58,194.61,52750.0
2021-09-07 09:50:00,194.61,194.67,193.8,194.19,42412.0,194.61,194.67,193.8,194.19,42412.0
2021-09-07 10:00:00,194.19,194.22,193.08,193.18,39640.0,194.19,194.22,193.08,193.18,39640.0
2021-09-07 10:10:00,193.1,193.19,192.02,192.69,73102.0,193.1,193.19,192.02,192.69,73102.0
2021-09-07 10:20:00,192.68,193.17,192.62,193.1,40051.0,192.68,193.17,192.62,193.1,40051.0
2021-09-07 10:30:00,193.09,193.96,193.08,193.86,18913.0,193.09,193.96,193.08,193.86,18913.0
2021-09-07 10:40:00,193.8,193.87,193.3,193.52,10803.0,193.8,193.87,193.3,193.52,10803.0
2021-09-07 10:50:00,193.44,193.53,193.02,193.19,10790.0,193.44,193.53,193.02,193.19,10790.0
2021-09-07 11:00:00,193.2,193.77,192.98,193.7,22874.0,193.2,193.77,192.98,193.7,22874.0
2021-09-07 11:10:00,193.74,194.09,193.34,193.37,18152.0,193.74,194.09,193.34,193.37,18152.0
2021-09-07 11:20:00,193.43,193.58,193.02,193.08,11895.0,193.43,193.58,193.02,193.08,11895.0
2021-09-07 11:30:00,193.11,193.88,193.09,193.88,20026.0,193.11,193.88,193.09,193.88,20026.0
2021-09-07 11:40:00,193.86,193.86,193.64,193.86,20094.0,193.86,193.86,193.64,193.86,20094.0
2021-09-07 11:50:00,193.85,193.87,193.32,193.33,15163.0,193.85,193.87,193.32,193.33,15163.0
2021-09-07 12:00:00,193.34,193.34,193.0,193.06,23279.0,193.34,193.34,193.0,193.06,23279.0
2021-09-07 12:10:00,193.05,193.34,192.84,193.2,32099.0,193.05,193.34,192.84,193.2,32099.0
2021-09-07 12:20:00,193.19,193.22,192.98,193.08,5742.0,193.19,193.22,192.98,193.08,5742.0
2021-09-07 12:30:00,193.15,193.2,192.96,192.98,8825.0,193.15,193.2,192.96,192.98,8825.0
2021-09-07 12:40:00,192.96,193.03,192.63,192.81,22838.0,192.96,193.03,192.63,192.81,22838.0
2021-09-07 12:50:00,192.74,192.89,192.68,192.68,9877.0,192.74,192.89,192.68,192.68,9877.0
2021-09-07 13:00:00,192.69,193.14,192.52,193.14,15795.0,192.69,193.14,192.52,193.14,15795.0
2021-09-07 13:10:00,193.12,193.17,192.74,192.84,19318.0,193.12,193.17,192.74,192.84,19318.0
2021-09-07 13:20:00,192.84,192.84,192.52,192.56,10870.0,192.84,192.84,192.52,192.56,10870.0
2021-09-07 13:30:00,192.61,192.79,192.52,192.67,11097.0,192.61,192.79,192.52,192.67,11097.0
2021-09-07 13:40:00,192.66,192.8,192.61,192.61,9018.0,192.66,192.8,192.61,192.61,9018.0
2021-09-07 13:50:00,192.64,192.77,192.56,192.62,10924.0,192.64,192.77,192.56,192.62,10924.0
2021-09-07 14:00:00,192.6,192.96,192.54,192.83,9324.0,192.6,192.96,192.54,192.83,9324.0
2021-09-07 14:10:00,192.84,192.89,192.64,192.64,8455.0,192.84,192.89,192.64,192.64,8455.0
2021-09-07 14:20:00,192.6,192.61,192.38,192.6,20498.0,192.6,192.61,192.38,192.6,20498.0
2021-09-07 14:30:00,192.64,192.64,192.32,192.32,16037.0,192.64,192.64,192.32,192.32,16037.0
2021-09-07 14:40:00,192.31,192.38,192.08,192.3,15614.0,192.31,192.38,192.08,192.3,15614.0
2021-09-07 14:50:00,192.31,192.88,192.31,192.71,38224.0,192.31,192.88,192.31,192.71,38224.0
2021-09-07 15:00:00,192.69,192.69,192.43,192.45,12046.0,192.69,192.69,192.43,192.45,12046.0
2021-09-07 15:10:00,192.45,192.5,192.33,192.49,14450.0,192.45,192.5,192.33,192.49,14450.0
2021-09-07 15:20:00,192.47,192.55,192.35,192.37,10695.0,192.47,192.55,192.35,192.37,10695.0
2021-09-07 15:30:00,192.34,192.42,192.15,192.2,21073.0,192.34,192.42,192.15,192.2,21073.0
2021-09-07 15:40:00,192.15,192.27,192.03,192.27,36643.0,192.15,192.27,192.03,192.27,36643.0
2021-09-07 15:50:00,192.27,192.39,192.0,192.14,118557.0,192.27,192.39,192.0,192.14,118557.0
2021-09-08 09:30:00,191.75,192.28,191.33,192.19,24204.0,191.75,192.28,191.33,192.19,24204.0
2021-09-08 09:40:00,192.17,192.77,191.84,192.72,14383.0,192.17,192.77,191.84,192.72,14383.0
2021-09-08 09:50:00,192.82,193.0,192.6,192.88,13273.0,192.82,193.0,192.6,192.88,13273.0
2021-09-08 10:00:00,192.94,193.4,192.92,193.15,17983.0,192.94,193.4,192.92,193.15,17983.0
2021-09-08 10:10:00,193.07,193.07,191.97,192.02,13605.0,193.07,193.07,191.97,192.02,13605.0
2021-09-08 10:20:00,192.05,192.14,191.68,192.06,7232.0,192.05,192.14,191.68,192.06,7232.0
2021-09-08 10:30:00,192.02,192.07,191.69,191.83,12621.0,192.02,192.07,191.69,191.83,12621.0
2021-09-08 10:40:00,191.72,192.3,191.72,192.0,22748.0,191.72,192.3,191.72,192.0,22748.0
2021-09-08 10:50:00,192.07,192.55,191.98,192.3,21843.0,192.07,192.55,191.98,192.3,21843.0
2021-09-08 11:00:00,192.29,192.5,191.87,192.12,21028.0,192.29,192.5,191.87,192.12,21028.0
2021-09-08 11:10:00,192.13,192.24,191.56,191.83,13358.0,192.13,192.24,191.56,191.83,13358.0
2021-09-08 11:20:00,191.81,191.83,191.37,191.37,14205.0,191.81,191.83,191.37,191.37,14205.0
2021-09-08 11:30:00,191.41,191.83,191.41,191.73,11259.0,191.41,191.83,191.41,191.73,11259.0
2021-09-08 11:40:00,191.72,192.06,191.69,192.0,7921.0,191.72,192.06,191.69,192.0,7921.0
2021-09-08 11:50:00,192.01,192.07,191.69,191.85,9276.0,192.01,192.07,191.69,191.85,9276.0
2021-09-08 12:00:00,191.78,191.88,191.58,191.58,8750.0,191.78,191.88,191.58,191.58,8750.0
2021-09-08 12:10:00,191.68,191.86,191.56,191.73,8645.0,191.68,191.86,191.56,191.73,8645.0
2021-09-08 12:20:00,191.74,191.78,191.65,191.72,9690.0,191.74,191.78,191.65,191.72,9690.0
2021-09-08 12:30:00,191.73,191.91,191.73,191.9,6723.0,191.73,191.91,191.73,191.9,6723.0
2021-09-08 12:40:00,191.94,192.06,191.83,191.88,11454.0,191.94,192.06,191.83,191.88,11454.0
2021-09-08 12:50:00,191.91,191.91,191.64,191.69,7388.0,191.91,191.91,191.64,191.69,7388.0
2021-09-08 13:00:00,191.72,191.91,191.66,191.89,8107.0,191.72,191.91,191.66,191.89,8107.0
2021-09-08 13:10:00,191.9,192.01,191.73,191.73,9201.0,191.9,192.01,191.73,191.73,9201.0
2021-09-08 13:20:00,191.76,191.78,191.61,191.65,8241.0,191.76,191.78,191.61,191.65,8241.0
2021-09-08 13:30:00,191.61,191.7,191.43,191.44,11869.0,191.61,191.7,191.43,191.44,11869.0
2021-09-08 13:40:00,191.45,191.45,191.15,191.15,7002.0,191.45,191.45,191.15,191.15,7002.0
2021-09-08 13:50:00,191.16,191.2,191.06,191.12,7431.0,191.16,191.2,191.06,191.12,7431.0
2021-09-08 14:00:00,191.1,191.53,191.09,191.37,9691.0,191.1,191.53,191.09,191.37,9691.0
2021-09-08 14:10:00,191.38,191.63,191.38,191.51,9219.0,191.38,191.63,191.38,191.51,9219.0
2021-09-08 14:20:00,191.45,191.57,191.45,191.49,6957.0,191.45,191.57,191.45,191.49,6957.0
2021-09-08 14:30:00,191.44,191.53,191.37,191.39,6430.0,191.44,191.53,191.37,191.39,6430.0
2021-09-08 14:40:00,191.33,191.49,191.3,191.37,8056.0,191.33,191.49,191.3,191.37,8056.0
2021-09-08 14:50:00,191.39,191.6,191.39,191.55,8046.0,191.39,191.6,191.39,191.55,8046.0
2021-09-08 15:00:00,191.53,191.69,191.49,191.65,7749.0,191.53,191.69,191.49,191.65,7749.0
2021-09-08 15:10:00,191.68,191.99,191.67,191.79,10941.0,191.68,191.99,191.67,191.79,10941.0
2021-09-08 15:20:00,191.78,191.91,191.76,191.87,10930.0,191.78,191.91,191.76,191.87,10930.0
2021-09-08 15:30:00,191.86,191.89,191.59,191.65,14228.0,191.86,191.89,191.59,191.65,14228.0
2021-09-08 15:40:00,191.67,191.75,191.43,191.66,14572.0,191.67,191.75,191.43,191.66,14572.0
2021-09-08 15:50:00,191.69,191.69,191.09,191.37,73247.0,191.69,191.69,191.09,191.37,73247.0
2021-09-09 09:30:00,189.42,190.09,188.64,190.03,58436.0,189.42,190.09,188.64,190.03,58436.0
2021-09-09 09:40:00,189.88,190.2,189.45,189.6,23223.0,189.88,190.2,189.45,189.6,23223.0
2021-09-09 09:50:00,189.58,189.69,188.65,188.78,23426.0,189.58,189.69,188.65,188.78,23426.0
2021-09-09 10:00:00,188.78,189.34,188.7,189.03,42159.0,188.78,189.34,188.7,189.03,42159.0
2021-09-09 10:10:00,188.96,189.55,188.87,189.01,40340.0,188.96,189.55,188.87,189.01,40340.0
2021-09-09 10:20:00,189.03,189.35,188.96,189.19,27036.0,189.03,189.35,188.96,189.19,27036.0
2021-09-09 10:30:00,189.19,189.35,189.16,189.25,29360.0,189.19,189.35,189.16,189.25,29360.0
2021-09-09 10:40:00,189.22,189.34,189.04,189.15,18706.0,189.22,189.34,189.04,189.15,18706.0
2021-09-09 10:50:00,189.08,189.35,189.0,189.23,18059.0,189.08,189.35,189.0,189.23,18059.0
2021-09-09 11:00:00,189.25,189.29,188.8,188.8,20347.0,189.25,189.29,188.8,188.8,20347.0
2021-09-09 11:10:00,188.83,189.18,188.8,189.18,18981.0,188.83,189.18,188.8,189.18,18981.0
2021-09-09 11:20:00,189.15,189.2,188.96,189.0,20002.0,189.15,189.2,188.96,189.0,20002.0
2021-09-09 11:30:00,189.01,189.07,188.75,188.88,21909.0,189.01,189.07,188.75,188.88,21909.0
2021-09-09 11:40:00,188.94,189.0,188.77,188.82,10134.0,188.94,189.0,188.77,188.82,10134.0
2021-09-09 11:50:00,188.83,189.07,188.68,189.04,88608.0,188.83,189.07,188.68,189.04,88608.0
2021-09-09 12:00:00,189.04,189.17,188.7,188.73,62595.0,189.04,189.17,188.7,188.73,62595.0
2021-09-09 12:10:00,188.73,188.82,188.55,188.58,14104.0,188.73,188.82,188.55,188.58,14104.0
2021-09-09 12:20:00,188.59,188.67,188.49,188.59,13593.0,188.59,188.67,188.49,188.59,13593.0
2021-09-09 12:30:00,188.59,188.61,188.41,188.55,8973.0,188.59,188.61,188.41,188.55,8973.0
2021-09-09 12:40:00,188.56,188.88,188.55,188.88,6474.0,188.56,188.88,188.55,188.88,6474.0
2021-09-09 12:50:00,188.96,189.08,188.87,188.9,11625.0,188.96,189.08,188.87,188.9,11625.0
2021-09-09 13:00:00,188.9,189.17,188.9,189.14,21539.0,188.9,189.17,188.9,189.14,21539.0
2021-09-09 13:10:00,189.11,189.17,189.02,189.03,14525.0,189.11,189.17,189.02,189.03,14525.0
2021-09-09 13:20:00,188.99,188.99,188.55,188.63,16769.0,188.99,188.99,188.55,188.63,16769.0
2021-09-09 13:30:00,188.59,188.73,188.37,188.73,18610.0,188.59,188.73,188.37,188.73,18610.0
2021-09-09 13:40:00,188.67,188.77,188.59,188.75,15052.0,188.67,188.77,188.59,188.75,15052.0
2021-09-09 13:50:00,188.73,188.8,188.58,188.69,18090.0,188.73,188.8,188.58,188.69,18090.0
2021-09-09 14:00:00,188.66,188.74,188.37,188.59,10762.0,188.66,188.74,188.37,188.59,10762.0
2021-09-09 14:10:00,188.59,188.8,188.36,188.37,14245.0,188.59,188.8,188.36,188.37,14245.0
2021-09-09 14:20:00,188.32,188.37,188.2,188.25,11191.0,188.32,188.37,188.2,188.25,11191.0
2021-09-09 14:30:00,188.28,188.31,188.17,188.28,13898.0,188.28,188.31,188.17,188.28,13898.0
2021-09-09 14:40:00,188.24,188.37,188.14,188.28,10756.0,188.24,188.37,188.14,188.28,10756.0
2021-09-09 14:50:00,188.31,188.32,188.22,188.29,12246.0,188.31,188.32,188.22,188.29,12246.0
2021-09-09 15:00:00,188.31,188.35,188.15,188.2,20828.0,188.31,188.35,188.15,188.2,20828.0
2021-09-09 15:10:00,188.3,188.33,188.12,188.25,9842.0,188.3,188.33,188.12,188.25,9842.0
2021-09-09 15:20:00,188.26,188.36,188.22,188.3,36862.0,188.26,188.36,188.22,188.3,36862.0
2021-09-09 15:30:00,188.25,188.9,188.25,188.52,46456.0,188.25,188.9,188.25,188.52,46456.0
2021-09-09 15:40:00,188.55,188.64,188.41,188.64,27862.0,188.55,188.64,188.41,188.64,27862.0
2021-09-09 15:50:00,188.61,188.68,188.05,188.1,58568.0,188.61,188.68,188.05,188.1,58568.0
2021-09-10 09:30:00,188.17,188.78,187.35,187.52,45549.0,188.17,188.78,187.35,187.52,45549.0
2021-09-10 09:40:00,187.33,187.6,186.87,187.05,29366.0,187.33,187.6,186.87,187.05,29366.0
2021-09-10 09:50:00,187.15,187.35,186.5,186.5,24997.0,187.15,187.35,186.5,186.5,24997.0
2021-09-10 10:00:00,186.61,186.69,186.17,186.31,22071.0,186.61,186.69,186.17,186.31,22071.0
2021-09-10 10:10:00,186.23,186.87,186.15,186.86,41806.0,186.23,186.87,186.15,186.86,41806.0
2021-09-10 10:20:00,186.93,187.04,186.41,186.41,22988.0,186.93,187.04,186.41,186.41,22988.0
2021-09-10 10:30:00,186.42,187.0,186.27,186.8,15015.0,186.42,187.0,186.27,186.8,15015.0
2021-09-10 10:40:00,186.86,187.08,186.65,187.08,40688.0,186.86,187.08,186.65,187.08,40688.0
2021-09-10 10:50:00,187.16,187.25,186.68,186.8,37383.0,187.16,187.25,186.68,186.8,37383.0
2021-09-10 11:00:00,186.77,186.97,186.68,186.96,22593.0,186.77,186.97,186.68,186.96,22593.0
2021-09-10 11:10:00,186.96,187.34,186.89,186.99,24823.0,186.96,187.34,186.89,186.99,24823.0
2021-09-10 11:20:00,187.04,187.24,186.96,187.12,11176.0,187.04,187.24,186.96,187.12,11176.0
2021-09-10 11:30:00,187.13,187.32,186.98,187.16,23025.0,187.13,187.32,186.98,187.16,23025.0
2021-09-10 11:40:00,187.2,187.38,187.04,187.05,11428.0,187.2,187.38,187.04,187.05,11428.0
2021-09-10 11:50:00,187.23,187.46,187.06,187.39,22860.0,187.23,187.46,187.06,187.39,22860.0
2021-09-10 12:00:00,187.39,187.71,187.32,187.59,31797.0,187.39,187.71,187.32,187.59,31797.0
2021-09-10 12:10:00,187.64,188.23,187.59,187.93,19305.0,187.64,188.23,187.59,187.93,19305.0
2021-09-10 12:20:00,187.92,188.37,187.85,188.19,17994.0,187.92,188.37,187.85,188.19,17994.0
2021-09-10 12:30:00,188.26,188.99,188.15,188.94,16581.0,188.26,188.99,188.15,188.94,16581.0
2021-09-10 12:40:00,188.94,189.24,188.78,188.93,21457.0,188.94,189.24,188.78,188.93,21457.0
2021-09-10 12:50:00,188.92,189.36,188.92,189.16,26546.0,188.92,189.36,188.92,189.16,26546.0
2021-09-10 13:00:00,189.08,189.18,188.95,189.13,14244.0,189.08,189.18,188.95,189.13,14244.0
2021-09-10 13:10:00,189.14,189.14,188.75,188.76,10999.0,189.14,189.14,188.75,188.76,10999.0
2021-09-10 13:20:00,188.67,188.67,188.19,188.25,5250.0,188.67,188.67,188.19,188.25,5250.0
2021-09-10 13:30:00,188.17,188.58,188.16,188.54,4622.0,188.17,188.58,188.16,188.54,4622.0
2021-09-10 13:40:00,188.55,189.02,188.5,188.84,15158.0,188.55,189.02,188.5,188.84,15158.0
2021-09-10 13:50:00,188.84,188.84,188.43,188.58,8750.0,188.84,188.84,188.43,188.58,8750.0
2021-09-10 14:00:00,188.66,189.24,188.6,189.08,10364.0,188.66,189.24,188.6,189.08,10364.0
2021-09-10 14:10:00,189.13,190.15,189.12,189.6,50001.0,189.13,190.15,189.12,189.6,50001.0
2021-09-10 14:20:00,189.58,189.65,189.24,189.31,12557.0,189.58,189.65,189.24,189.31,12557.0
2021-09-10 14:30:00,189.36,189.57,189.25,189.56,16420.0,189.36,189.57,189.25,189.56,16420.0
2021-09-10 14:40:00,189.55,190.02,189.53,189.92,25596.0,189.55,190.02,189.53,189.92,25596.0
2021-09-10 14:50:00,189.94,189.99,189.65,189.66,9149.0,189.94,189.99,189.65,189.66,9149.0
2021-09-10 15:00:00,189.72,189.9,189.54,189.56,12148.0,189.72,189.9,189.54,189.56,12148.0
2021-09-10 15:10:00,189.53,189.62,189.28,189.37,10633.0,189.53,189.62,189.28,189.37,10633.0
2021-09-10 15:20:00,189.31,189.31,189.06,189.06,10336.0,189.31,189.31,189.06,189.06,10336.0
2021-09-10 15:30:00,189.11,189.24,188.74,188.74,17362.0,189.11,189.24,188.74,188.74,17362.0
2021-09-10 15:40:00,188.68,188.92,188.67,188.76,11707.0,188.68,188.92,188.67,188.76,11707.0
2021-09-10 15:50:00,188.78,188.86,188.5,188.66,44462.0,188.78,188.86,188.5,188.66,44462.0
2021-09-13 09:30:00,190.07,190.75,189.61,190.73,35244.0,190.07,190.75,189.61,190.73,35244.0
2021-09-13 09:40:00,190.63,191.72,190.62,191.72,27892.0,190.63,191.72,190.62,191.72,27892.0
2021-09-13 09:50:00,191.8,193.25,191.72,192.86,31197.0,191.8,193.25,191.72,192.86,31197.0
2021-09-13 10:00:00,192.86,192.92,191.64,191.67,24684.0,192.86,192.92,191.64,191.67,24684.0
2021-09-13 10:10:00,191.6,192.13,191.14,191.45,30720.0,191.6,192.13,191.14,191.45,30720.0
2021-09-13 10:20:00,191.15,191.82,190.96,191.8,14867.0,191.15,191.82,190.96,191.8,14867.0
2021-09-13 10:30:00,191.82,192.39,191.71,191.99,16040.0,191.82,192.39,191.71,191.99,16040.0
2021-09-13 10:40:00,192.09,192.12,191.21,191.86,12968.0,192.09,192.12,191.21,191.86,12968.0
2021-09-13 10:50:00,191.86,191.87,191.06,191.31,12282.0,191.86,191.87,191.06,191.31,12282.0
2021-09-13 11:00:00,191.14,191.31,190.45,190.46,9372.0,191.14,191.31,190.45,190.46,9372.0
2021-09-13 11:10:00,190.49,190.79,190.1,190.78,10096.0,190.49,190.79,190.1,190.78,10096.0
2021-09-13 11:20:00,190.71,190.78,190.43,190.43,8048.0,190.71,190.78,190.43,190.43,8048.0
2021-09-13 11:30:00,190.38,190.81,190.35,190.81,7715.0,190.38,190.81,190.35,190.81,7715.0
2021-09-13 11:40:00,190.79,191.35,190.67,191.32,9993.0,190.79,191.35,190.67,191.32,9993.0
2021-09-13 11:50:00,191.36,191.65,191.35,191.55,7645.0,191.36,191.65,191.35,191.55,7645.0
2021-09-13 12:00:00,191.55,191.81,191.43,191.72,3575.0,191.55,191.81,191.43,191.72,3575.0
2021-09-13 12:10:00,191.72,192.05,191.71,191.99,12990.0,191.72,192.05,191.71,191.99,12990.0
2021-09-13 12:20:00,192.09,192.1,191.56,192.05,18741.0,192.09,192.1,191.56,192.05,18741.0
2021-09-13 12:30:00,192.09,192.22,191.94,192.11,9536.0,192.09,192.22,191.94,192.11,9536.0
2021-09-13 12:40:00,192.01,192.08,191.88,192.05,5151.0,192.01,192.08,191.88,192.05,5151.0
2021-09-13 12:50:00,192.03,192.06,191.79,191.8,5453.0,192.03,192.06,191.79,191.8,5453.0
2021-09-13 13:00:00,191.77,191.81,191.1,191.16,10085.0,191.77,191.81,191.1,191.16,10085.0
2021-09-13 13:10:00,191.19,191.19,191.02,191.13,5175.0,191.19,191.19,191.02,191.13,5175.0
2021-09-13 13:20:00,190.84,190.94,190.42,190.5,6313.0,190.84,190.94,190.42,190.5,6313.0
2021-09-13 13:30:00,190.51,190.51,190.1,190.11,6306.0,190.51,190.51,190.1,190.11,6306.0
2021-09-13 13:40:00,190.05,190.17,189.89,189.96,13887.0,190.05,190.17,189.89,189.96,13887.0
2021-09-13 13:50:00,189.91,190.08,189.63,189.98,8596.0,189.91,190.08,189.63,189.98,8596.0
2021-09-13 14:00:00,190.02,190.22,190.01,190.22,3150.0,190.02,190.22,190.01,190.22,3150.0
2021-09-13 14:10:00,190.1,190.2,190.0,190.14,6988.0,190.1,190.2,190.0,190.14,6988.0
2021-09-13 14:20:00,190.09,190.34,190.0,190.07,12736.0,190.09,190.34,190.0,190.07,12736.0
2021-09-13 14:30:00,190.09,190.23,190.01,190.07,9124.0,190.09,190.23,190.01,190.07,9124.0
2021-09-13 14:40:00,190.13,190.21,189.99,190.18,4572.0,190.13,190.21,189.99,190.18,4572.0
2021-09-13 14:50:00,190.18,190.21,190.07,190.16,5734.0,190.18,190.21,190.07,190.16,5734.0
2021-09-13 15:00:00,190.09,190.31,189.96,190.25,8044.0,190.09,190.31,189.96,190.25,8044.0
2021-09-13 15:10:00,190.33,190.4,190.16,190.36,5158.0,190.33,190.4,190.16,190.36,5158.0
2021-09-13 15:20:00,190.36,190.67,190.34,190.64,7364.0,190.36,190.67,190.34,190.64,7364.0
2021-09-13 15:30:00,190.67,191.11,190.41,190.68,30705.0,190.67,191.11,190.41,190.68,30705.0
2021-09-13 15:40:00,190.61,190.61,190.27,190.49,11182.0,190.61,190.61,190.27,190.49,11182.0
2021-09-13 15:50:00,190.57,190.78,190.44,190.76,44208.0,190.57,190.78,190.44,190.76,44208.0
2021-09-14 09:30:00,190.86,191.62,190.72,191.36,21276.0,190.86,191.62,190.72,191.36,21276.0
2021-09-14 09:40:00,191.18,191.75,191.02,191.41,8398.0,191.18,191.75,191.02,191.41,8398.0
2021-09-14 09:50:00,191.25,191.41,190.63,190.82,9351.0,191.25,191.41,190.63,190.82,9351.0
2021-09-14 10:00:00,190.83,190.83,190.13,190.31,8830.0,190.83,190.83,190.13,190.31,8830.0
2021-09-14 10:10:00,190.18,190.58,189.78,190.35,18094.0,190.18,190.58,189.78,190.35,18094.0
2021-09-14 10:20:00,190.34,190.81,190.23,190.51,9426.0,190.34,190.81,190.23,190.51,9426.0
2021-09-14 10:30:00,190.52,190.72,190.37,190.57,7948.0,190.52,190.72,190.37,190.57,7948.0
2021-09-14 10:40:00,190.5,190.51,190.07,190.13,7103.0,190.5,190.51,190.07,190.13,7103.0
2021-09-14 10:50:00,190.01,190.18,189.58,189.74,10977.0,190.01,190.18,189.58,189.74,10977.0
2021-09-14 11:00:00,189.78,190.18,189.75,190.0,13746.0,189.78,190.18,189.75,190.0,13746.0
2021-09-14 11:10:00,190.0,190.42,189.96,190.25,5877.0,190.0,190.42,189.96,190.25,5877.0
2021-09-14 11:20:00,190.39,191.09,190.38,191.04,7917.0,190.39,191.09,190.38,191.04,7917.0
2021-09-14 11:30:00,191.03,191.18,190.62,190.65,5582.0,191.03,191.18,190.62,190.65,5582.0
2021-09-14 11:40:00,190.66,190.66,190.1,190.22,8802.0,190.66,190.66,190.1,190.22,8802.0
2021-09-14 11:50:00,190.31,190.32,189.75,189.77,13885.0,190.31,190.32,189.75,189.77,13885.0
2021-09-14 12:00:00,189.81,189.85,189.59,189.67,7939.0,189.81,189.85,189.59,189.67,7939.0
2021-09-14 12:10:00,189.67,189.89,189.54,189.58,16420.0,189.67,189.89,189.54,189.58,16420.0
2021-09-14 12:20:00,189.52,189.59,189.23,189.23,13883.0,189.52,189.59,189.23,189.23,13883.0
2021-09-14 12:30:00,189.23,189.28,188.83,189.03,20612.0,189.23,189.28,188.83,189.03,20612.0
2021-09-14 12:40:00,189.02,189.02,188.7,188.93,17151.0,189.02,189.02,188.7,188.93,17151.0
2021-09-14 12:50:00,188.9,189.23,188.9,189.23,12444.0,188.9,189.23,188.9,189.23,12444.0
2021-09-14 13:00:00,189.17,189.31,188.97,189.05,15792.0,189.17,189.31,188.97,189.05,15792.0
2021-09-14 13:10:00,189.03,189.04,188.75,188.89,11468.0,189.03,189.04,188.75,188.89,11468.0
2021-09-14 13:20:00,188.93,189.08,188.75,189.08,10244.0,188.93,189.08,188.75,189.08,10244.0
2021-09-14 13:30:00,189.02,189.21,188.94,189.06,7149.0,189.02,189.21,188.94,189.06,7149.0
2021-09-14 13:40:00,189.11,189.11,188.89,188.92,8273.0,189.11,189.11,188.89,188.92,8273.0
2021-09-14 13:50:00,188.9,189.09,188.89,188.99,6103.0,188.9,189.09,188.89,188.99,6103.0
2021-09-14 14:00:00,188.94,189.1,188.88,189.02,9667.0,188.94,189.1,188.88,189.02,9667.0
2021-09-14 14:10:00,188.99,189.13,188.96,189.05,9034.0,188.99,189.13,188.96,189.05,9034.0
2021-09-14 14:20:00,189.01,189.14,188.85,188.98,6623.0,189.01,189.14,188.85,188.98,6623.0
2021-09-14 14:30:00,188.95,188.95,188.55,188.65,8111.0,188.95,188.95,188.55,188.65,8111.0
2021-09-14 14:40:00,188.61,188.68,188.28,188.43,8862.0,188.61,188.68,188.28,188.43,8862.0
2021-09-14 14:50:00,188.46,188.72,188.41,188.72,6643.0,188.46,188.72,188.41,188.72,6643.0
2021-09-14 15:00:00,188.67,188.67,188.31,188.39,11066.0,188.67,188.67,188.31,188.39,11066.0
2021-09-14 15:10:00,188.42,188.44,188.28,188.3,10837.0,188.42,188.44,188.28,188.3,10837.0
2021-09-14 15:20:00,188.32,188.55,188.24,188.49,13807.0,188.32,188.55,188.24,188.49,13807.0
2021-09-14 15:30:00,188.45,188.48,188.25,188.38,20399.0,188.45,188.48,188.25,188.38,20399.0
2021-09-14 15:40:00,188.3,188.58,188.21,188.43,31041.0,188.3,188.58,188.21,188.43,31041.0
2021-09-14 15:50:00,188.42,188.52,188.21,188.48,69412.0,188.42,188.52,188.21,188.48,69412.0
2021-09-15 09:30:00,188.47,189.83,188.42,189.83,45115.0,188.47,189.83,188.42,189.83,45115.0
2021-09-15 09:40:00,189.63,190.14,189.43,189.86,16218.0,189.63,190.14,189.43,189.86,16218.0
2021-09-15 09:50:00,189.92,190.51,189.9,190.03,10693.0,189.92,190.51,189.9,190.03,10693.0
2021-09-15 10:00:00,190.07,190.08,189.47,189.88,7889.0,190.07,190.08,189.47,189.88,7889.0
2021-09-15 10:10:00,189.9,190.6,189.9,190.47,7318.0,189.9,190.6,189.9,190.47,7318.0
2021-09-15 10:20:00,190.48,190.5,189.95,190.05,21723.0,190.48,190.5,189.95,190.05,21723.0
2021-09-15 10:30:00,190.13,190.4,190.0,190.0,20429.0,190.13,190.4,190.0,190.0,20429.0
2021-09-15 10:40:00,189.93,190.12,189.77,189.9,19561.0,189.93,190.12,189.77,189.9,19561.0
2021-09-15 10:50:00,189.89,190.11,189.81,189.96,7900.0,189.89,190.11,189.81,189.96,7900.0
2021-09-15 11:00:00,189.92,189.93,189.43,189.44,5466.0,189.92,189.93,189.43,189.44,5466.0
2021-09-15 11:10:00,189.45,189.89,189.27,189.81,11476.0,189.45,189.89,189.27,189.81,11476.0
2021-09-15 11:20:00,189.9,190.0,189.43,189.64,10225.0,189.9,190.0,189.43,189.64,10225.0
2021-09-15 11:30:00,189.77,190.05,189.64,189.96,7771.0,189.77,190.05,189.64,189.96,7771.0
2021-09-15 11:40:00,189.96,190.12,189.62,189.62,14790.0,189.96,190.12,189.62,189.62,14790.0
2021-09-15 11:50:00,189.62,189.75,189.44,189.59,23891.0,189.62,189.75,189.44,189.59,23891.0
2021-09-15 12:00:00,189.69,189.69,189.11,189.18,24679.0,189.69,189.69,189.11,189.18,24679.0
2021-09-15 12:10:00,189.18,189.28,188.62,188.63,23376.0,189.18,189.28,188.62,188.63,23376.0
2021-09-15 12:20:00,188.64,188.86,188.5,188.5,29413.0,188.64,188.86,188.5,188.5,29413.0
2021-09-15 12:30:00,188.59,189.04,188.58,188.88,6639.0,188.59,189.04,188.58,188.88,6639.0
2021-09-15 12:40:00,188.78,189.14,188.67,188.71,13692.0,188.78,189.14,188.67,188.71,13692.0
2021-09-15 12:50:00,188.72,188.94,188.69,188.89,13208.0,188.72,188.94,188.69,188.89,13208.0
2021-09-15 13:00:00,188.9,189.38,188.84,189.3,12626.0,188.9,189.38,188.84,189.3,12626.0
2021-09-15 13:10:00,189.29,189.63,189.29,189.5,51196.0,189.29,189.63,189.29,189.5,51196.0
2021-09-15 13:20:00,189.54,189.91,189.48,189.64,18816.0,189.54,189.91,189.48,189.64,18816.0
2021-09-15 13:30:00,189.7,189.86,189.65,189.72,46724.0,189.7,189.86,189.65,189.72,46724.0
2021-09-15 13:40:00,189.81,189.85,189.62,189.67,70253.0,189.81,189.85,189.62,189.67,70253.0
2021-09-15 13:50:00,189.66,189.79,189.61,189.61,39346.0,189.66,189.79,189.61,189.61,39346.0
2021-09-15 14:00:00,189.58,189.76,189.41,189.69,16830.0,189.58,189.76,189.41,189.69,16830.0
2021-09-15 14:10:00,189.69,189.72,189.55,189.63,14365.0,189.69,189.72,189.55,189.63,14365.0
2021-09-15 14:20:00,189.62,189.68,189.41,189.43,12077.0,189.62,189.68,189.41,189.43,12077.0
2021-09-15 14:30:00,189.46,189.7,189.43,189.6,70137.0,189.46,189.7,189.43,189.6,70137.0
2021-09-15 14:40:00,189.61,189.65,189.5,189.58,55767.0,189.61,189.65,189.5,189.58,55767.0
2021-09-15 14:50:00,189.57,189.62,189.51,189.56,33588.0,189.57,189.62,189.51,189.56,33588.0
2021-09-15 15:00:00,189.55,189.7,189.41,189.42,35884.0,189.55,189.7,189.41,189.42,35884.0
2021-09-15 15:10:00,189.46,189.57,189.33,189.54,16125.0,189.46,189.57,189.33,189.54,16125.0
2021-09-15 15:20:00,189.56,189.6,189.45,189.49,16459.0,189.56,189.6,189.45,189.49,16459.0
2021-09-15 15:30:00,189.5,189.52,189.28,189.45,14608.0,189.5,189.52,189.28,189.45,14608.0
2021-09-15 15:40:00,189.46,189.49,188.96,189.09,30938.0,189.46,189.49,188.96,189.09,30938.0
2021-09-15 15:50:00,189.13,189.13,188.43,188.9,72836.0,189.13,189.13,188.43,188.9,72836.0
2021-09-16 09:30:00,188.85,189.54,188.29,189.07,41673.0,188.85,189.54,188.29,189.07,41673.0
2021-09-16 09:40:00,188.76,189.15,188.21,188.21,17743.0,188.76,189.15,188.21,188.21,17743.0
2021-09-16 09:50:00,188.25,188.25,187.37,187.74,10596.0,188.25,188.25,187.37,187.74,10596.0
2021-09-16 10:00:00,187.44,187.44,186.85,187.07,14152.0,187.44,187.44,186.85,187.07,14152.0
2021-09-16 10:10:00,187.04,187.15,186.55,186.89,16608.0,187.04,187.15,186.55,186.89,16608.0
2021-09-16 10:20:00,186.81,186.81,186.39,186.66,28160.0,186.81,186.81,186.39,186.66,28160.0
2021-09-16 10:30:00,186.64,186.69,186.37,186.38,22543.0,186.64,186.69,186.37,186.38,22543.0
2021-09-16 10:40:00,186.29,186.38,185.91,186.3,21189.0,186.29,186.38,185.91,186.3,21189.0
2021-09-16 10:50:00,186.29,186.4,186.04,186.18,19998.0,186.29,186.4,186.04,186.18,19998.0
2021-09-16 11:00:00,186.24,186.24,185.75,185.93,23732.0,186.24,186.24,185.75,185.93,23732.0
2021-09-16 11:10:00,185.96,185.97,185.44,185.62,30540.0,185.96,185.97,185.44,185.62,30540.0
2021-09-16 11:20:00,185.62,186.01,185.62,185.96,43488.0,185.62,186.01,185.62,185.96,43488.0
2021-09-16 11:30:00,185.98,186.01,185.52,185.75,23249.0,185.98,186.01,185.52,185.75,23249.0
2021-09-16 11:40:00,185.75,185.79,185.61,185.71,10023.0,185.75,185.79,185.61,185.71,10023.0
2021-09-16 11:50:00,185.72,186.15,185.65,186.08,9901.0,185.72,186.15,185.65,186.08,9901.0
2021-09-16 12:00:00,186.14,186.18,185.99,185.99,25760.0,186.14,186.18,185.99,185.99,25760.0
2021-09-16 12:10:00,186.01,186.27,185.97,186.2,20781.0,186.01,186.27,185.97,186.2,20781.0
2021-09-16 12:20:00,186.23,186.23,185.77,185.93,4441.0,186.23,186.23,185.77,185.93,4441.0
2021-09-16 12:30:00,185.93,186.0,185.79,185.91,7912.0,185.93,186.0,185.79,185.91,7912.0
2021-09-16 12:40:00,185.9,186.5,185.89,186.48,13610.0,185.9,186.5,185.89,186.48,13610.0
2021-09-16 12:50:00,186.47,186.56,186.2,186.22,17652.0,186.47,186.56,186.2,186.22,17652.0
2021-09-16 13:00:00,186.25,186.35,185.98,186.1,7635.0,186.25,186.35,185.98,186.1,7635.0
2021-09-16 13:10:00,186.04,186.22,186.01,186.13,8135.0,186.04,186.22,186.01,186.13,8135.0
2021-09-16 13:20:00,186.18,186.43,186.11,186.37,14132.0,186.18,186.43,186.11,186.37,14132.0
2021-09-16 13:30:00,186.32,186.34,186.14,186.3,8599.0,186.32,186.34,186.14,186.3,8599.0
2021-09-16 13:40:00,186.32,186.32,186.08,186.11,13539.0,186.32,186.32,186.08,186.11,13539.0
2021-09-16 13:50:00,186.13,186.47,186.13,186.36,93980.0,186.13,186.47,186.13,186.36,93980.0
2021-09-16 14:00:00,186.36,186.76,186.18,186.7,36708.0,186.36,186.76,186.18,186.7,36708.0
2021-09-16 14:10:00,186.7,186.75,186.62,186.7,17178.0,186.7,186.75,186.62,186.7,17178.0
2021-09-16 14:20:00,186.68,186.72,186.43,186.48,17947.0,186.68,186.72,186.43,186.48,17947.0
2021-09-16 14:30:00,186.48,186.7,186.46,186.56,10994.0,186.48,186.7,186.46,186.56,10994.0
2021-09-16 14:40:00,186.53,186.56,186.37,186.5,11189.0,186.53,186.56,186.37,186.5,11189.0
2021-09-16 14:50:00,186.5,187.07,186.5,187.0,12819.0,186.5,187.07,186.5,187.0,12819.0
2021-09-16 15:00:00,187.06,187.37,186.94,187.31,26748.0,187.06,187.37,186.94,187.31,26748.0
2021-09-16 15:10:00,187.39,187.71,187.09,187.15,18589.0,187.39,187.71,187.09,187.15,18589.0
2021-09-16 15:20:00,187.18,187.39,187.05,187.22,13101.0,187.18,187.39,187.05,187.22,13101.0
2021-09-16 15:30:00,187.16,187.42,187.15,187.23,22065.0,187.16,187.42,187.15,187.23,22065.0
2021-09-16 15:40:00,187.2,187.28,187.01,187.01,28971.0,187.2,187.28,187.01,187.01,28971.0
2021-09-16 15:50:00,187.07,187.16,186.36,187.11,132106.0,187.07,187.16,186.36,187.11,132106.0
2021-09-17 09:30:00,186.24,186.71,184.78,185.59,292969.0,186.24,186.71,184.78,185.59,292969.0
2021-09-17 09:40:00,185.52,187.17,185.41,186.7,20901.0,185.52,187.17,185.41,186.7,20901.0
2021-09-17 09:50:00,186.7,187.5,186.29,186.96,14289.0,186.7,187.5,186.29,186.96,14289.0
2021-09-17 10:00:00,187.08,187.7,186.96,187.57,17094.0,187.08,187.7,186.96,187.57,17094.0
2021-09-17 10:10:00,187.44,187.46,186.9,187.15,7489.0,187.44,187.46,186.9,187.15,7489.0
2021-09-17 10:20:00,187.25,187.41,186.71,187.29,13178.0,187.25,187.41,186.71,187.29,13178.0
2021-09-17 10:30:00,187.21,187.38,186.9,187.18,9055.0,187.21,187.38,186.9,187.18,9055.0
2021-09-17 10:40:00,187.24,187.38,187.0,187.12,11232.0,187.24,187.38,187.0,187.12,11232.0
2021-09-17 10:50:00,187.08,187.09,186.47,186.59,6267.0,187.08,187.09,186.47,186.59,6267.0
2021-09-17 11:00:00,186.5,186.62,186.31,186.49,8403.0,186.5,186.62,186.31,186.49,8403.0
2021-09-17 11:10:00,186.41,187.01,186.35,186.83,7273.0,186.41,187.01,186.35,186.83,7273.0
2021-09-17 11:20:00,186.81,187.02,186.76,186.83,11946.0,186.81,187.02,186.76,186.83,11946.0
2021-09-17 11:30:00,186.79,186.89,186.44,186.81,10093.0,186.79,186.89,186.44,186.81,10093.0
2021-09-17 11:40:00,186.81,187.04,186.81,186.97,10133.0,186.81,187.04,186.81,186.97,10133.0
2021-09-17 11:50:00,186.98,187.15,186.75,187.05,8893.0,186.98,187.15,186.75,187.05,8893.0
2021-09-17 12:00:00,187.07,187.62,187.04,187.55,19063.0,187.07,187.62,187.04,187.55,19063.0
2021-09-17 12:10:00,187.56,187.6,187.19,187.19,11118.0,187.56,187.6,187.19,187.19,11118.0
2021-09-17 12:20:00,187.19,187.53,187.19,187.52,5312.0,187.19,187.53,187.19,187.52,5312.0
2021-09-17 12:30:00,187.56,187.8,187.55,187.75,11256.0,187.56,187.8,187.55,187.75,11256.0
2021-09-17 12:40:00,187.75,187.94,187.48,187.87,8599.0,187.75,187.94,187.48,187.87,8599.0
2021-09-17 12:50:00,187.9,188.1,187.8,188.07,8631.0,187.9,188.1,187.8,188.07,8631.0
2021-09-17 13:00:00,188.06,188.07,187.7,187.71,11902.0,188.06,188.07,187.7,187.71,11902.0
2021-09-17 13:10:00,187.78,187.91,187.66,187.73,14352.0,187.78,187.91,187.66,187.73,14352.0
2021-09-17 13:20:00,187.72,187.72,187.52,187.6,6691.0,187.72,187.72,187.52,187.6,6691.0
2021-09-17 13:30:00,187.75,187.83,187.57,187.57,6987.0,187.75,187.83,187.57,187.57,6987.0
2021-09-17 13:40:00,187.68,187.69,187.37,187.37,13215.0,187.68,187.69,187.37,187.37,13215.0
2021-09-17 13:50:00,187.37,187.46,187.27,187.34,5440.0,187.37,187.46,187.27,187.34,5440.0
2021-09-17 14:00:00,187.38,187.69,187.37,187.69,7883.0,187.38,187.69,187.37,187.69,7883.0
2021-09-17 14:10:00,187.73,187.79,187.39,187.47,21859.0,187.73,187.79,187.39,187.47,21859.0
2021-09-17 14:20:00,187.54,187.79,187.54,187.59,10040.0,187.54,187.79,187.54,187.59,10040.0
2021-09-17 14:30:00,187.56,187.65,187.48,187.58,8814.0,187.56,187.65,187.48,187.58,8814.0
2021-09-17 14:40:00,187.64,187.82,187.64,187.69,11148.0,187.64,187.82,187.64,187.69,11148.0
2021-09-17 14:50:00,187.75,187.76,187.54,187.71,10074.0,187.75,187.76,187.54,187.71,10074.0
2021-09-17 15:00:00,187.82,187.85,187.42,187.42,17976.0,187.82,187.85,187.42,187.42,17976.0
2021-09-17 15:10:00,187.47,187.48,187.14,187.21,22477.0,187.47,187.48,187.14,187.21,22477.0
2021-09-17 15:20:00,187.31,187.61,187.27,187.34,18416.0,187.31,187.61,187.27,187.34,18416.0
2021-09-17 15:30:00,187.42,187.74,187.35,187.52,29825.0,187.42,187.74,187.35,187.52,29825.0
2021-09-17 15:40:00,187.53,188.06,187.53,187.87,78037.0,187.53,188.06,187.53,187.87,78037.0
2021-09-17 15:50:00,187.9,188.54,187.48,188.3,122608.0,187.9,188.54,187.48,188.3,122608.0
2021-09-20 09:30:00,186.89,188.89,186.61,186.69,83962.0,186.89,188.89,186.61,186.69,83962.0
2021-09-20 09:40:00,186.81,187.53,186.34,186.81,23910.0,186.81,187.53,186.34,186.81,23910.0
2021-09-20 09:50:00,186.86,188.1,186.86,187.41,34442.0,186.86,188.1,186.86,187.41,34442.0
2021-09-20 10:00:00,187.41,187.51,186.18,186.51,22504.0,187.41,187.51,186.18,186.51,22504.0
2021-09-20 10:10:00,186.51,187.2,186.46,187.12,26939.0,186.51,187.2,186.46,187.12,26939.0
2021-09-20 10:20:00,187.01,188.79,187.01,188.75,24280.0,187.01,188.79,187.01,188.75,24280.0
2021-09-20 10:30:00,188.57,188.6,187.89,187.89,51156.0,188.57,188.6,187.89,187.89,51156.0
2021-09-20 10:40:00,187.76,187.78,187.48,187.51,15729.0,187.76,187.78,187.48,187.51,15729.0
2021-09-20 10:50:00,187.54,187.69,186.77,187.11,16437.0,187.54,187.69,186.77,187.11,16437.0
2021-09-20 11:00:00,187.08,187.75,187.07,187.52,18034.0,187.08,187.75,187.07,187.52,18034.0
2021-09-20 11:10:00,187.51,188.02,187.51,187.75,6689.0,187.51,188.02,187.51,187.75,6689.0
2021-09-20 11:20:00,187.66,187.79,187.27,187.61,8396.0,187.66,187.79,187.27,187.61,8396.0
2021-09-20 11:30:00,187.46,187.55,187.29,187.3,4837.0,187.46,187.55,187.29,187.3,4837.0
2021-09-20 11:40:00,187.3,187.6,187.05,187.57,7477.0,187.3,187.6,187.05,187.57,7477.0
2021-09-20 11:50:00,187.5,187.53,187.15,187.2,5629.0,187.5,187.53,187.15,187.2,5629.0
2021-09-20 12:00:00,187.14,187.22,186.91,186.96,14104.0,187.14,187.22,186.91,186.96,14104.0
2021-09-20 12:10:00,187.0,187.08,186.63,186.63,6898.0,187.0,187.08,186.63,186.63,6898.0
2021-09-20 12:20:00,186.71,186.85,186.49,186.75,10785.0,186.71,186.85,186.49,186.75,10785.0
2021-09-20 12:30:00,186.66,186.98,186.63,186.83,8220.0,186.66,186.98,186.63,186.83,8220.0
2021-09-20 12:40:00,186.79,186.84,186.32,186.61,13521.0,186.79,186.84,186.32,186.61,13521.0
2021-09-20 12:50:00,186.59,186.73,186.2,186.2,14740.0,186.59,186.73,186.2,186.2,14740.0
2021-09-20 13:00:00,186.22,186.25,185.41,185.41,14597.0,186.22,186.25,185.41,185.41,14597.0
2021-09-20 13:10:00,185.44,185.72,185.38,185.43,19033.0,185.44,185.72,185.38,185.43,19033.0
2021-09-20 13:20:00,185.38,185.86,185.16,185.86,13667.0,185.38,185.86,185.16,185.86,13667.0
2021-09-20 13:30:00,185.85,186.52,185.78,186.52,12152.0,185.85,186.52,185.78,186.52,12152.0
2021-09-20 13:40:00,186.55,186.64,186.34,186.45,11558.0,186.55,186.64,186.34,186.45,11558.0
2021-09-20 13:50:00,186.5,186.53,186.26,186.34,8469.0,186.5,186.53,186.26,186.34,8469.0
2021-09-20 14:00:00,186.43,186.5,186.05,186.11,23827.0,186.43,186.5,186.05,186.11,23827.0
2021-09-20 14:10:00,186.06,186.09,185.69,185.89,15074.0,186.06,186.09,185.69,185.89,15074.0
2021-09-20 14:20:00,185.83,185.94,185.39,185.47,10152.0,185.83,185.94,185.39,185.47,10152.0
2021-09-20 14:30:00,185.41,185.67,185.37,185.45,9763.0,185.41,185.67,185.37,185.45,9763.0
2021-09-20 14:40:00,185.47,185.74,185.37,185.49,10813.0,185.47,185.74,185.37,185.49,10813.0
2021-09-20 14:50:00,185.52,185.65,185.26,185.47,12990.0,185.52,185.65,185.26,185.47,12990.0
2021-09-20 15:00:00,185.56,185.66,185.24,185.24,23255.0,185.56,185.66,185.24,185.24,23255.0
2021-09-20 15:10:00,185.32,185.48,185.25,185.46,32801.0,185.32,185.48,185.25,185.46,32801.0
2021-09-20 15:20:00,185.4,185.63,185.34,185.51,21338.0,185.4,185.63,185.34,185.51,21338.0
2021-09-20 15:30:00,185.5,185.69,185.25,185.27,37323.0,185.5,185.69,185.25,185.27,37323.0
2021-09-20 15:40:00,185.24,186.0,185.24,185.55,42720.0,185.24,186.0,185.24,185.55,42720.0
2021-09-20 15:50:00,185.43,185.79,185.07,185.78,162313.0,185.43,185.79,185.07,185.78,162313.0
2021-09-21 09:30:00,186.17,187.23,185.1,187.09,22701.0,186.17,187.23,185.1,187.09,22701.0
2021-09-21 09:40:00,187.09,187.49,186.86,187.28,15810.0,187.09,187.49,186.86,187.28,15810.0
2021-09-21 09:50:00,187.21,187.43,186.3,186.39,27226.0,187.21,187.43,186.3,186.39,27226.0
2021-09-21 10:00:00,186.47,186.89,186.15,186.25,8008.0,186.47,186.89,186.15,186.25,8008.0
2021-09-21 10:10:00,186.37,186.43,185.8,186.33,8301.0,186.37,186.43,185.8,186.33,8301.0
2021-09-21 10:20:00,186.4,186.4,185.95,186.27,6854.0,186.4,186.4,185.95,186.27,6854.0
2021-09-21 10:30:00,186.18,186.56,185.85,185.97,17854.0,186.18,186.56,185.85,185.97,17854.0
2021-09-21 10:40:00,185.98,186.49,185.94,185.94,16314.0,185.98,186.49,185.94,185.94,16314.0
2021-09-21 10:50:00,185.87,185.88,185.6,185.75,6669.0,185.87,185.88,185.6,185.75,6669.0
2021-09-21 11:00:00,185.65,186.14,185.55,186.1,5533.0,185.65,186.14,185.55,186.1,5533.0
2021-09-21 11:10:00,186.03,186.38,186.03,186.07,12863.0,186.03,186.38,186.03,186.07,12863.0
2021-09-21 11:20:00,186.09,186.25,186.09,186.24,8150.0,186.09,186.25,186.09,186.24,8150.0
2021-09-21 11:30:00,186.28,186.79,186.24,186.63,11029.0,186.28,186.79,186.24,186.63,11029.0
2021-09-21 11:40:00,186.7,187.0,186.65,186.95,5231.0,186.7,187.0,186.65,186.95,5231.0
2021-09-21 11:50:00,187.0,187.11,186.86,186.86,12778.0,187.0,187.11,186.86,186.86,12778.0
2021-09-21 12:00:00,186.84,186.95,186.75,186.81,2612.0,186.84,186.95,186.75,186.81,2612.0
2021-09-21 12:10:00,186.78,186.92,186.78,186.85,3300.0,186.78,186.92,186.78,186.85,3300.0
2021-09-21 12:20:00,186.8,186.9,186.46,186.53,6515.0,186.8,186.9,186.46,186.53,6515.0
2021-09-21 12:30:00,186.46,186.75,186.35,186.68,8125.0,186.46,186.75,186.35,186.68,8125.0
2021-09-21 12:40:00,186.73,186.81,186.52,186.57,12907.0,186.73,186.81,186.52,186.57,12907.0
2021-09-21 12:50:00,186.62,186.67,186.3,186.4,6084.0,186.62,186.67,186.3,186.4,6084.0
2021-09-21 13:00:00,186.36,186.37,186.05,186.26,23007.0,186.36,186.37,186.05,186.26,23007.0
2021-09-21 13:10:00,186.21,186.22,186.02,186.15,9321.0,186.21,186.22,186.02,186.15,9321.0
2021-09-21 13:20:00,186.15,186.15,185.68,185.75,9873.0,186.15,186.15,185.68,185.75,9873.0
2021-09-21 13:30:00,185.64,185.85,185.5,185.67,11323.0,185.64,185.85,185.5,185.67,11323.0
2021-09-21 13:40:00,185.66,185.67,185.54,185.66,9505.0,185.66,185.67,185.54,185.66,9505.0
2021-09-21 13:50:00,185.67,185.7,185.33,185.61,9018.0,185.67,185.7,185.33,185.61,9018.0
2021-09-21 14:00:00,185.75,185.91,185.62,185.84,22390.0,185.75,185.91,185.62,185.84,22390.0
2021-09-21 14:10:00,185.98,186.2,185.98,186.16,11491.0,185.98,186.2,185.98,186.16,11491.0
2021-09-21 14:20:00,186.01,186.08,185.77,185.82,8044.0,186.01,186.08,185.77,185.82,8044.0
2021-09-21 14:30:00,185.8,186.25,185.8,185.95,8434.0,185.8,186.25,185.8,185.95,8434.0
2021-09-21 14:40:00,185.9,186.18,185.9,186.14,4925.0,185.9,186.18,185.9,186.14,4925.0
2021-09-21 14:50:00,186.27,186.72,186.24,186.34,9440.0,186.27,186.72,186.24,186.34,9440.0
2021-09-21 15:00:00,186.34,186.69,186.32,186.63,8950.0,186.34,186.69,186.32,186.63,8950.0
2021-09-21 15:10:00,186.65,187.04,186.54,186.55,13343.0,186.65,187.04,186.54,186.55,13343.0
2021-09-21 15:20:00,186.6,186.78,186.52,186.75,8484.0,186.6,186.78,186.52,186.75,8484.0
2021-09-21 15:30:00,186.71,186.85,186.31,186.37,13785.0,186.71,186.85,186.31,186.37,13785.0
2021-09-21 15:40:00,186.32,186.59,186.1,186.17,16594.0,186.32,186.59,186.1,186.17,16594.0
2021-09-21 15:50:00,186.18,186.29,185.75,185.8,58201.0,186.18,186.29,185.75,185.8,58201.0
2021-09-22 09:30:00,186.12,186.44,183.43,183.86,88758.0,186.12,186.44,183.43,183.86,88758.0
2021-09-22 09:40:00,183.83,183.84,182.6,182.81,71005.0,183.83,183.84,182.6,182.81,71005.0
2021-09-22 09:50:00,182.72,183.74,182.69,183.5,30557.0,182.72,183.74,182.69,183.5,30557.0
2021-09-22 10:00:00,183.7,184.38,183.5,184.3,34936.0,183.7,184.38,183.5,184.3,34936.0
2021-09-22 10:10:00,184.31,184.39,183.83,183.97,21784.0,184.31,184.39,183.83,183.97,21784.0
2021-09-22 10:20:00,183.94,184.1,183.78,184.0,14671.0,183.94,184.1,183.78,184.0,14671.0
2021-09-22 10:30:00,184.0,184.36,183.68,184.25,17572.0,184.0,184.36,183.68,184.25,17572.0
2021-09-22 10:40:00,184.21,184.47,184.15,184.34,14251.0,184.21,184.47,184.15,184.34,14251.0
2021-09-22 10:50:00,184.34,184.41,183.8,184.41,6574.0,184.34,184.41,183.8,184.41,6574.0
2021-09-22 11:00:00,184.42,184.82,184.31,184.55,10262.0,184.42,184.82,184.31,184.55,10262.0
2021-09-22 11:10:00,184.42,184.77,184.35,184.74,14443.0,184.42,184.77,184.35,184.74,14443.0
2021-09-22 11:20:00,184.69,184.76,184.46,184.46,9681.0,184.69,184.76,184.46,184.46,9681.0
2021-09-22 11:30:00,184.48,185.08,184.37,184.99,10075.0,184.48,185.08,184.37,184.99,10075.0
2021-09-22 11:40:00,185.05,185.39,185.02,185.25,7164.0,185.05,185.39,185.02,185.25,7164.0
2021-09-22 11:50:00,185.26,185.63,185.11,185.45,9778.0,185.26,185.63,185.11,185.45,9778.0
2021-09-22 12:00:00,185.39,185.48,185.21,185.45,5656.0,185.39,185.48,185.21,185.45,5656.0
2021-09-22 12:10:00,185.5,185.66,185.43,185.58,12501.0,185.5,185.66,185.43,185.58,12501.0
2021-09-22 12:20:00,185.55,185.74,185.11,185.11,15655.0,185.55,185.74,185.11,185.11,15655.0
2021-09-22 12:30:00,185.29,185.4,184.96,185.05,32583.0,185.29,185.4,184.96,185.05,32583.0
2021-09-22 12:40:00,185.13,185.59,184.97,185.24,24067.0,185.13,185.59,184.97,185.24,24067.0
2021-09-22 12:50:00,185.28,185.49,185.23,185.27,6938.0,185.28,185.49,185.23,185.27,6938.0
2021-09-22 13:00:00,185.32,185.43,185.0,185.0,7049.0,185.32,185.43,185.0,185.0,7049.0
2021-09-22 13:10:00,185.0,185.1,184.92,184.93,7067.0,185.0,185.1,184.92,184.93,7067.0
2021-09-22 13:20:00,184.92,184.99,184.6,184.67,12900.0,184.92,184.99,184.6,184.67,12900.0
2021-09-22 13:30:00,184.75,184.86,184.55,184.68,9605.0,184.75,184.86,184.55,184.68,9605.0
2021-09-22 13:40:00,184.69,184.74,184.52,184.55,14501.0,184.69,184.74,184.52,184.55,14501.0
2021-09-22 13:50:00,184.55,184.59,184.26,184.42,15048.0,184.55,184.59,184.26,184.42,15048.0
2021-09-22 14:00:00,184.33,185.39,184.0,185.09,13344.0,184.33,185.39,184.0,185.09,13344.0
2021-09-22 14:10:00,185.03,185.68,185.0,185.53,29721.0,185.03,185.68,185.0,185.53,29721.0
2021-09-22 14:20:00,185.5,185.5,184.85,185.43,19192.0,185.5,185.5,184.85,185.43,19192.0
2021-09-22 14:30:00,185.46,185.54,185.04,185.04,15699.0,185.46,185.54,185.04,185.04,15699.0
2021-09-22 14:40:00,184.68,184.95,184.41,184.41,17888.0,184.68,184.95,184.41,184.41,17888.0
2021-09-22 14:50:00,184.36,184.59,184.16,184.38,33714.0,184.36,184.59,184.16,184.38,33714.0
2021-09-22 15:00:00,184.27,184.58,184.08,184.57,11941.0,184.27,184.58,184.08,184.57,11941.0
2021-09-22 15:10:00,184.5,185.03,184.45,184.95,10076.0,184.5,185.03,184.45,184.95,10076.0
2021-09-22 15:20:00,184.99,185.21,184.71,184.73,12081.0,184.99,185.21,184.71,184.73,12081.0
2021-09-22 15:30:00,184.7,184.94,184.32,184.92,34213.0,184.7,184.94,184.32,184.92,34213.0
2021-09-22 15:40:00,184.87,184.99,184.58,184.62,25370.0,184.87,184.99,184.58,184.62,25370.0
2021-09-22 15:50:00,184.56,184.72,184.13,184.36,75014.0,184.56,184.72,184.13,184.36,75014.0
2021-09-23 09:30:00,184.54,186.32,184.5,185.55,27615.0,184.54,186.32,184.5,185.55,27615.0
2021-09-23 09:40:00,185.61,185.79,185.22,185.62,9486.0,185.61,185.79,185.22,185.62,9486.0
2021-09-23 09:50:00,185.71,186.5,185.63,185.98,13865.0,185.71,186.5,185.63,185.98,13865.0
2021-09-23 10:00:00,185.96,186.42,185.68,186.16,19834.0,185.96,186.42,185.68,186.16,19834.0
2021-09-23 10:10:00,186.11,186.32,185.61,186.11,15467.0,186.11,186.32,185.61,186.11,15467.0
2021-09-23 10:20:00,186.07,186.25,185.86,185.96,5286.0,186.07,186.25,185.86,185.96,5286.0
2021-09-23 10:30:00,185.91,186.1,185.69,185.71,7258.0,185.91,186.1,185.69,185.71,7258.0
2021-09-23 10:40:00,185.69,185.94,185.64,185.79,9200.0,185.69,185.94,185.64,185.79,9200.0
2021-09-23 10:50:00,185.89,186.0,185.58,185.89,10226.0,185.89,186.0,185.58,185.89,10226.0
2021-09-23 11:00:00,185.83,185.9,185.38,185.6,7929.0,185.83,185.9,185.38,185.6,7929.0
2021-09-23 11:10:00,185.66,185.8,185.18,185.18,7760.0,185.66,185.8,185.18,185.18,7760.0
2021-09-23 11:20:00,185.17,185.42,185.11,185.25,8891.0,185.17,185.42,185.11,185.25,8891.0
2021-09-23 11:30:00,185.26,185.78,185.26,185.65,10702.0,185.26,185.78,185.26,185.65,10702.0
2021-09-23 11:40:00,185.64,185.9,185.37,185.48,12188.0,185.64,185.9,185.37,185.48,12188.0
2021-09-23 11:50:00,185.43,185.45,185.24,185.4,18517.0,185.43,185.45,185.24,185.4,18517.0
2021-09-23 12:00:00,185.42,185.43,184.8,184.8,7482.0,185.42,185.43,184.8,184.8,7482.0
2021-09-23 12:10:00,184.87,185.17,184.82,185.11,6360.0,184.87,185.17,184.82,185.11,6360.0
2021-09-23 12:20:00,185.06,185.07,184.78,184.9,6150.0,185.06,185.07,184.78,184.9,6150.0
2021-09-23 12:30:00,184.94,185.13,184.72,184.8,7543.0,184.94,185.13,184.72,184.8,7543.0
2021-09-23 12:40:00,184.83,185.22,184.81,185.21,9907.0,184.83,185.22,184.81,185.21,9907.0
2021-09-23 12:50:00,185.17,185.4,184.97,185.0,20693.0,185.17,185.4,184.97,185.0,20693.0
2021-09-23 13:00:00,185.03,185.27,185.03,185.25,5846.0,185.03,185.27,185.03,185.25,5846.0
2021-09-23 13:10:00,185.25,185.44,185.13,185.28,7512.0,185.25,185.44,185.13,185.28,7512.0
2021-09-23 13:20:00,185.39,185.46,185.18,185.22,7184.0,185.39,185.46,185.18,185.22,7184.0
2021-09-23 13:30:00,185.24,185.38,185.23,185.23,5302.0,185.24,185.38,185.23,185.23,5302.0
2021-09-23 13:40:00,185.27,185.36,184.9,184.93,9859.0,185.27,185.36,184.9,184.93,9859.0
2021-09-23 13:50:00,184.98,185.25,184.98,185.04,11409.0,184.98,185.25,184.98,185.04,11409.0
2021-09-23 14:00:00,185.07,185.16,184.92,185.0,12535.0,185.07,185.16,184.92,185.0,12535.0
2021-09-23 14:10:00,185.03,185.13,184.95,185.07,16496.0,185.03,185.13,184.95,185.07,16496.0
2021-09-23 14:20:00,185.05,185.24,184.98,185.02,16514.0,185.05,185.24,184.98,185.02,16514.0
2021-09-23 14:30:00,185.06,185.25,185.04,185.15,19238.0,185.06,185.25,185.04,185.15,19238.0
2021-09-23 14:40:00,185.1,185.25,185.05,185.18,8878.0,185.1,185.25,185.05,185.18,8878.0
2021-09-23 14:50:00,185.15,185.43,185.09,185.27,11266.0,185.15,185.43,185.09,185.27,11266.0
2021-09-23 15:00:00,185.32,185.43,185.3,185.37,11361.0,185.32,185.43,185.3,185.37,11361.0
2021-09-23 15:10:00,185.35,185.47,185.21,185.22,66174.0,185.35,185.47,185.21,185.22,66174.0
2021-09-23 15:20:00,185.21,185.75,185.21,185.72,9401.0,185.21,185.75,185.21,185.72,9401.0
2021-09-23 15:30:00,185.72,185.83,185.58,185.77,32127.0,185.72,185.83,185.58,185.77,32127.0
2021-09-23 15:40:00,185.75,185.81,185.47,185.54,15173.0,185.75,185.81,185.47,185.54,15173.0
2021-09-23 15:50:00,185.58,185.58,184.9,185.15,82378.0,185.58,185.58,184.9,185.15,82378.0
2021-09-24 09:30:00,185.3,185.3,182.83,183.61,61418.0,185.3,185.3,182.83,183.61,61418.0
2021-09-24 09:40:00,183.54,184.05,183.38,184.03,29290.0,183.54,184.05,183.38,184.03,29290.0
2021-09-24 09:50:00,183.96,183.96,183.08,183.19,43982.0,183.96,183.96,183.08,183.19,43982.0
2021-09-24 10:00:00,183.21,183.59,183.21,183.35,28118.0,183.21,183.59,183.21,183.35,28118.0
2021-09-24 10:10:00,183.31,183.31,182.91,182.98,38685.0,183.31,183.31,182.91,182.98,38685.0
2021-09-24 10:20:00,183.01,183.15,182.65,182.7,37083.0,183.01,183.15,182.65,182.7,37083.0
2021-09-24 10:30:00,182.73,183.11,182.68,182.94,18872.0,182.73,183.11,182.68,182.94,18872.0
2021-09-24 10:40:00,182.97,183.13,182.66,182.91,18992.0,182.97,183.13,182.66,182.91,18992.0
2021-09-24 10:50:00,182.91,183.01,182.7,182.81,11442.0,182.91,183.01,182.7,182.81,11442.0
2021-09-24 11:00:00,182.81,182.94,182.76,182.93,10732.0,182.81,182.94,182.76,182.93,10732.0
2021-09-24 11:10:00,182.96,182.97,182.54,182.66,14641.0,182.96,182.97,182.54,182.66,14641.0
2021-09-24 11:20:00,182.61,182.69,182.31,182.41,15367.0,182.61,182.69,182.31,182.41,15367.0
2021-09-24 11:30:00,182.37,182.49,182.19,182.4,15532.0,182.37,182.49,182.19,182.4,15532.0
2021-09-24 11:40:00,182.41,182.46,181.98,182.2,11133.0,182.41,182.46,181.98,182.2,11133.0
2021-09-24 11:50:00,182.23,182.42,182.16,182.32,16380.0,182.23,182.42,182.16,182.32,16380.0
2021-09-24 12:00:00,182.28,182.39,182.13,182.32,11443.0,182.28,182.39,182.13,182.32,11443.0
2021-09-24 12:10:00,182.4,182.94,182.4,182.93,7983.0,182.4,182.94,182.4,182.93,7983.0
2021-09-24 12:20:00,182.96,182.96,182.72,182.76,9166.0,182.96,182.96,182.72,182.76,9166.0
2021-09-24 12:30:00,182.77,182.96,182.68,182.7,12683.0,182.77,182.96,182.68,182.7,12683.0
2021-09-24 12:40:00,182.69,182.9,182.69,182.88,5806.0,182.69,182.9,182.69,182.88,5806.0
2021-09-24 12:50:00,182.9,182.93,182.68,182.78,7255.0,182.9,182.93,182.68,182.78,7255.0
2021-09-24 13:00:00,182.8,182.8,182.57,182.66,12737.0,182.8,182.8,182.57,182.66,12737.0
2021-09-24 13:10:00,182.66,182.86,182.64,182.72,7499.0,182.66,182.86,182.64,182.72,7499.0
2021-09-24 13:20:00,182.7,183.0,182.69,182.95,6536.0,182.7,183.0,182.69,182.95,6536.0
2021-09-24 13:30:00,182.91,182.93,182.76,182.83,6637.0,182.91,182.93,182.76,182.83,6637.0
2021-09-24 13:40:00,182.83,183.12,182.83,183.0,18019.0,182.83,183.12,182.83,183.0,18019.0
2021-09-24 13:50:00,183.01,183.15,182.82,182.87,11505.0,183.01,183.15,182.82,182.87,11505.0
2021-09-24 14:00:00,182.86,183.17,182.81,183.09,24232.0,182.86,183.17,182.81,183.09,24232.0
2021-09-24 14:10:00,183.11,183.19,182.88,183.14,9974.0,183.11,183.19,182.88,183.14,9974.0
2021-09-24 14:20:00,183.16,183.43,183.07,183.39,10044.0,183.16,183.43,183.07,183.39,10044.0
2021-09-24 14:30:00,183.43,183.62,183.39,183.62,7426.0,183.43,183.62,183.39,183.62,7426.0
2021-09-24 14:40:00,183.58,183.7,183.51,183.67,16657.0,183.58,183.7,183.51,183.67,16657.0
2021-09-24 14:50:00,183.71,183.88,183.57,183.84,11796.0,183.71,183.88,183.57,183.84,11796.0
2021-09-24 15:00:00,183.83,183.86,183.39,183.58,16735.0,183.83,183.86,183.39,183.58,16735.0
2021-09-24 15:10:00,183.55,183.81,183.52,183.66,8664.0,183.55,183.81,183.52,183.66,8664.0
2021-09-24 15:20:00,183.62,183.96,183.62,183.76,20670.0,183.62,183.96,183.62,183.76,20670.0
2021-09-24 15:30:00,183.78,183.99,183.67,183.67,22928.0,183.78,183.99,183.67,183.67,22928.0
2021-09-24 15:40:00,183.66,183.94,183.53,183.92,13031.0,183.66,183.94,183.53,183.92,13031.0
2021-09-24 15:50:00,183.86,183.86,183.52,183.55,41216.0,183.86,183.86,183.52,183.55,41216.0
2021-09-27 09:30:00,183.2,183.6,181.74,181.81,46540.0,183.2,183.6,181.74,181.81,46540.0
2021-09-27 09:40:00,181.74,182.86,181.68,182.61,31382.0,181.74,182.86,181.68,182.61,31382.0
2021-09-27 09:50:00,182.52,182.82,182.13,182.64,17388.0,182.52,182.82,182.13,182.64,17388.0
2021-09-27 10:00:00,182.76,182.81,182.38,182.44,8672.0,182.76,182.81,182.38,182.44,8672.0
2021-09-27 10:10:00,182.53,183.15,182.5,183.15,19730.0,182.53,183.15,182.5,183.15,19730.0
2021-09-27 10:20:00,183.13,183.24,182.57,182.57,19002.0,183.13,183.24,182.57,182.57,19002.0
2021-09-27 10:30:00,182.59,182.89,182.59,182.85,12916.0,182.59,182.89,182.59,182.85,12916.0
2021-09-27 10:40:00,182.85,182.91,182.48,182.54,11539.0,182.85,182.91,182.48,182.54,11539.0
2021-09-27 10:50:00,182.55,182.6,182.36,182.49,20003.0,182.55,182.6,182.36,182.49,20003.0
2021-09-27 11:00:00,182.47,182.62,182.09,182.11,21771.0,182.47,182.62,182.09,182.11,21771.0
2021-09-27 11:10:00,182.09,182.48,182.09,182.34,9538.0,182.09,182.48,182.09,182.34,9538.0
2021-09-27 11:20:00,182.32,182.43,181.93,182.24,18522.0,182.32,182.43,181.93,182.24,18522.0
2021-09-27 11:30:00,182.27,182.35,181.81,181.82,21946.0,182.27,182.35,181.81,181.82,21946.0
2021-09-27 11:40:00,181.81,181.84,181.45,181.81,17037.0,181.81,181.84,181.45,181.81,17037.0
2021-09-27 11:50:00,181.85,181.94,181.77,181.9,13312.0,181.85,181.94,181.77,181.9,13312.0
2021-09-27 12:00:00,181.86,181.94,181.81,181.91,13237.0,181.86,181.94,181.81,181.91,13237.0
2021-09-27 12:10:00,181.9,181.94,181.79,181.86,11448.0,181.9,181.94,181.79,181.86,11448.0
2021-09-27 12:20:00,181.89,182.04,181.77,181.93,51263.0,181.89,182.04,181.77,181.93,51263.0
2021-09-27 12:30:00,181.9,182.05,181.7,181.81,59062.0,181.9,182.05,181.7,181.81,59062.0
2021-09-27 12:40:00,181.81,181.95,181.69,181.7,29381.0,181.81,181.95,181.69,181.7,29381.0
2021-09-27 12:50:00,181.67,181.91,181.55,181.9,16118.0,181.67,181.91,181.55,181.9,16118.0
2021-09-27 13:00:00,181.85,182.25,181.73,182.04,90725.0,181.85,182.25,181.73,182.04,90725.0
2021-09-27 13:10:00,182.04,182.96,182.04,182.69,22835.0,182.04,182.96,182.04,182.69,22835.0
2021-09-27 13:20:00,182.63,182.94,182.6,182.83,13391.0,182.63,182.94,182.6,182.83,13391.0
2021-09-27 13:30:00,182.84,183.17,182.78,183.09,25116.0,182.84,183.17,182.78,183.09,25116.0
2021-09-27 13:40:00,183.09,183.52,183.06,183.51,14711.0,183.09,183.52,183.06,183.51,14711.0
2021-09-27 13:50:00,183.47,183.9,183.31,183.54,47147.0,183.47,183.9,183.31,183.54,47147.0
2021-09-27 14:00:00,183.58,183.71,183.32,183.4,16449.0,183.58,183.71,183.32,183.4,16449.0
2021-09-27 14:10:00,183.4,184.05,183.37,183.95,16671.0,183.4,184.05,183.37,183.95,16671.0
2021-09-27 14:20:00,183.96,183.96,183.31,183.67,26044.0,183.96,183.96,183.31,183.67,26044.0
2021-09-27 14:30:00,183.76,183.82,183.53,183.56,16625.0,183.76,183.82,183.53,183.56,16625.0
2021-09-27 14:40:00,183.61,183.7,183.42,183.46,10440.0,183.61,183.7,183.42,183.46,10440.0
2021-09-27 14:50:00,183.49,183.56,183.35,183.38,9516.0,183.49,183.56,183.35,183.38,9516.0
2021-09-27 15:00:00,183.41,183.41,183.21,183.31,7176.0,183.41,183.41,183.21,183.31,7176.0
2021-09-27 15:10:00,183.38,183.53,183.36,183.49,6060.0,183.38,183.53,183.36,183.49,6060.0
2021-09-27 15:20:00,183.47,183.71,183.47,183.71,18165.0,183.47,183.71,183.47,183.71,18165.0
2021-09-27 15:30:00,183.76,183.88,183.69,183.84,16795.0,183.76,183.88,183.69,183.84,16795.0
2021-09-27 15:40:00,183.86,183.86,183.45,183.55,20342.0,183.86,183.86,183.45,183.55,20342.0
2021-09-27 15:50:00,183.52,183.59,183.18,183.41,84123.0,183.52,183.59,183.18,183.41,84123.0
2021-09-28 09:30:00,182.5,182.51,180.02,181.01,67745.0,182.5,182.51,180.02,181.01,67745.0
2021-09-28 09:40:00,180.84,181.91,180.8,181.13,25020.0,180.84,181.91,180.8,181.13,25020.0
2021-09-28 09:50:00,180.91,181.16,180.44,180.73,45615.0,180.91,181.16,180.44,180.73,45615.0
2021-09-28 10:00:00,180.68,181.4,180.41,180.75,15870.0,180.68,181.4,180.41,180.75,15870.0
2021-09-28 10:10:00,180.55,181.27,180.31,181.17,14948.0,180.55,181.27,180.31,181.17,14948.0
2021-09-28 10:20:00,181.13,181.92,181.02,181.87,14611.0,181.13,181.92,181.02,181.87,14611.0
2021-09-28 10:30:00,181.71,181.84,181.26,181.82,12186.0,181.71,181.84,181.26,181.82,12186.0
2021-09-28 10:40:00,181.84,181.84,181.43,181.45,13981.0,181.84,181.84,181.43,181.45,13981.0
2021-09-28 10:50:00,181.51,181.63,180.69,180.88,16978.0,181.51,181.63,180.69,180.88,16978.0
2021-09-28 11:00:00,181.06,181.48,181.0,181.12,8333.0,181.06,181.48,181.0,181.12,8333.0
2021-09-28 11:10:00,181.13,181.5,181.12,181.42,8902.0,181.13,181.5,181.12,181.42,8902.0
2021-09-28 11:20:00,181.49,181.75,181.38,181.4,10480.0,181.49,181.75,181.38,181.4,10480.0
2021-09-28 11:30:00,181.31,181.63,181.27,181.38,10739.0,181.31,181.63,181.27,181.38,10739.0
2021-09-28 11:40:00,181.39,181.45,181.07,181.22,19881.0,181.39,181.45,181.07,181.22,19881.0
2021-09-28 11:50:00,181.2,181.43,181.12,181.33,16727.0,181.2,181.43,181.12,181.33,16727.0
2021-09-28 12:00:00,181.36,182.42,181.28,182.15,45788.0,181.36,182.42,181.28,182.15,45788.0
2021-09-28 12:10:00,182.15,182.65,182.12,182.4,11149.0,182.15,182.65,182.12,182.4,11149.0
2021-09-28 12:20:00,182.42,182.64,182.23,182.23,10377.0,182.42,182.64,182.23,182.23,10377.0
2021-09-28 12:30:00,182.16,182.23,181.46,181.54,24364.0,182.16,182.23,181.46,181.54,24364.0
2021-09-28 12:40:00,181.45,181.78,181.45,181.68,14497.0,181.45,181.78,181.45,181.68,14497.0
2021-09-28 12:50:00,181.7,181.97,181.58,181.75,14793.0,181.7,181.97,181.58,181.75,14793.0
2021-09-28 13:00:00,181.84,181.96,181.62,181.83,15823.0,181.84,181.96,181.62,181.83,15823.0
2021-09-28 13:10:00,181.84,182.32,181.79,182.26,16309.0,181.84,182.32,181.79,182.26,16309.0
2021-09-28 13:20:00,182.23,182.81,182.05,182.75,15299.0,182.23,182.81,182.05,182.75,15299.0
2021-09-28 13:30:00,182.72,182.72,182.51,182.57,15264.0,182.72,182.72,182.51,182.57,15264.0
2021-09-28 13:40:00,182.56,183.24,182.56,182.72,38295.0,182.56,183.24,182.56,182.72,38295.0
2021-09-28 13:50:00,182.73,182.99,182.68,182.7,13375.0,182.73,182.99,182.68,182.7,13375.0
2021-09-28 14:00:00,182.67,182.7,182.43,182.58,15817.0,182.67,182.7,182.43,182.58,15817.0
2021-09-28 14:10:00,182.49,182.88,182.32,182.87,18070.0,182.49,182.88,182.32,182.87,18070.0
2021-09-28 14:20:00,182.93,183.32,182.8,183.31,13748.0,182.93,183.32,182.8,183.31,13748.0
2021-09-28 14:30:00,183.3,183.3,182.76,182.82,7039.0,183.3,183.3,182.76,182.82,7039.0
2021-09-28 14:40:00,182.82,183.14,182.79,183.0,16298.0,182.82,183.14,182.79,183.0,16298.0
2021-09-28 14:50:00,183.08,183.12,182.95,182.99,19147.0,183.08,183.12,182.95,182.99,19147.0
2021-09-28 15:00:00,182.99,183.17,182.76,182.94,26176.0,182.99,183.17,182.76,182.94,26176.0
2021-09-28 15:10:00,182.94,183.09,182.85,182.98,16960.0,182.94,183.09,182.85,182.98,16960.0
2021-09-28 15:20:00,182.94,183.26,182.69,182.71,12837.0,182.94,183.26,182.69,182.71,12837.0
2021-09-28 15:30:00,182.68,182.72,182.38,182.38,25924.0,182.68,182.72,182.38,182.38,25924.0
2021-09-28 15:40:00,182.32,182.45,181.77,181.77,23911.0,182.32,182.45,181.77,181.77,23911.0
2021-09-28 15:50:00,181.68,181.97,181.28,181.61,114448.0,181.68,181.97,181.28,181.61,114448.0
2021-09-29 09:30:00,182.17,183.41,182.02,182.07,41210.0,182.17,183.41,182.02,182.07,41210.0
2021-09-29 09:40:00,182.04,182.86,182.0,182.86,18611.0,182.04,182.86,182.0,182.86,18611.0
2021-09-29 09:50:00,182.81,183.56,182.62,183.5,13852.0,182.81,183.56,182.62,183.5,13852.0
2021-09-29 10:00:00,183.59,183.93,183.56,183.65,13126.0,183.59,183.93,183.56,183.65,13126.0
2021-09-29 10:10:00,183.68,184.2,183.61,183.9,35814.0,183.68,184.2,183.61,183.9,35814.0
2021-09-29 10:20:00,183.84,184.09,183.83,183.88,23612.0,183.84,184.09,183.83,183.88,23612.0
2021-09-29 10:30:00,183.85,184.06,183.54,183.76,18923.0,183.85,184.06,183.54,183.76,18923.0
2021-09-29 10:40:00,183.81,184.25,183.62,184.12,10519.0,183.81,184.25,183.62,184.12,10519.0
2021-09-29 10:50:00,184.06,184.09,183.79,184.0,21775.0,184.06,184.09,183.79,184.0,21775.0
2021-09-29 11:00:00,183.98,184.05,183.56,184.03,7174.0,183.98,184.05,183.56,184.03,7174.0
2021-09-29 11:10:00,183.97,184.01,183.76,183.9,19822.0,183.97,184.01,183.76,183.9,19822.0
2021-09-29 11:20:00,183.9,184.01,183.62,183.64,16265.0,183.9,184.01,183.62,183.64,16265.0
2021-09-29 11:30:00,183.72,183.96,183.68,183.68,16315.0,183.72,183.96,183.68,183.68,16315.0
2021-09-29 11:40:00,183.67,183.87,183.63,183.87,9617.0,183.67,183.87,183.63,183.87,9617.0
2021-09-29 11:50:00,183.88,183.97,183.63,183.93,11640.0,183.88,183.97,183.63,183.93,11640.0
2021-09-29 12:00:00,183.89,183.96,183.49,183.83,36755.0,183.89,183.96,183.49,183.83,36755.0
2021-09-29 12:10:00,183.8,183.82,183.43,183.62,14890.0,183.8,183.82,183.43,183.62,14890.0
2021-09-29 12:20:00,183.63,183.63,183.43,183.45,7622.0,183.63,183.63,183.43,183.45,7622.0
2021-09-29 12:30:00,183.52,183.52,183.13,183.18,15282.0,183.52,183.52,183.13,183.18,15282.0
2021-09-29 12:40:00,183.18,183.21,182.89,182.96,7411.0,183.18,183.21,182.89,182.96,7411.0
2021-09-29 12:50:00,183.01,183.13,182.93,182.97,7294.0,183.01,183.13,182.93,182.97,7294.0
2021-09-29 13:00:00,183.0,183.0,182.5,182.72,6259.0,183.0,183.0,182.5,182.72,6259.0
2021-09-29 13:10:00,182.71,182.87,182.54,182.69,8071.0,182.71,182.87,182.54,182.69,8071.0
2021-09-29 13:20:00,182.71,182.71,182.34,182.55,7849.0,182.71,182.71,182.34,182.55,7849.0
2021-09-29 13:30:00,182.55,182.57,182.32,182.51,5919.0,182.55,182.57,182.32,182.51,5919.0
2021-09-29 13:40:00,182.47,182.55,182.31,182.32,24941.0,182.47,182.55,182.31,182.32,24941.0
2021-09-29 13:50:00,182.31,182.37,182.2,182.34,33071.0,182.31,182.37,182.2,182.34,33071.0
2021-09-29 14:00:00,182.32,182.86,182.32,182.86,16456.0,182.32,182.86,182.32,182.86,16456.0
2021-09-29 14:10:00,182.84,183.77,182.84,183.66,11164.0,182.84,183.77,182.84,183.66,11164.0
2021-09-29 14:20:00,183.59,183.86,183.57,183.73,7281.0,183.59,183.86,183.57,183.73,7281.0
2021-09-29 14:30:00,183.76,183.91,183.7,183.82,7563.0,183.76,183.91,183.7,183.82,7563.0
2021-09-29 14:40:00,183.74,183.92,183.71,183.73,7595.0,183.74,183.92,183.71,183.73,7595.0
2021-09-29 14:50:00,183.75,183.9,183.65,183.65,4494.0,183.75,183.9,183.65,183.65,4494.0
2021-09-29 15:00:00,183.7,183.72,183.43,183.66,10000.0,183.7,183.72,183.43,183.66,10000.0
2021-09-29 15:10:00,183.64,183.71,183.49,183.59,7577.0,183.64,183.71,183.49,183.59,7577.0
2021-09-29 15:20:00,183.6,183.7,183.2,183.22,11351.0,183.6,183.7,183.2,183.22,11351.0
2021-09-29 15:30:00,183.26,183.31,182.53,182.53,14608.0,183.26,183.31,182.53,182.53,14608.0
2021-09-29 15:40:00,182.55,182.57,182.34,182.41,25041.0,182.55,182.57,182.34,182.41,25041.0
2021-09-29 15:50:00,182.36,182.37,181.96,182.29,58624.0,182.36,182.37,181.96,182.29,58624.0
2021-09-30 09:30:00,182.48,183.67,182.48,182.84,27820.0,182.48,183.67,182.48,182.84,27820.0
2021-09-30 09:40:00,182.72,183.8,182.65,183.6,18215.0,182.72,183.8,182.65,183.6,18215.0
2021-09-30 09:50:00,183.76,184.07,183.61,184.0,18492.0,183.76,184.07,183.61,184.0,18492.0
2021-09-30 10:00:00,183.93,184.05,183.44,183.93,9723.0,183.93,184.05,183.44,183.93,9723.0
2021-09-30 10:10:00,183.96,184.21,183.61,183.89,24317.0,183.96,184.21,183.61,183.89,24317.0
2021-09-30 10:20:00,183.99,184.0,183.71,183.78,18533.0,183.99,184.0,183.71,183.78,18533.0
2021-09-30 10:30:00,183.76,183.98,183.69,183.83,17937.0,183.76,183.98,183.69,183.83,17937.0
2021-09-30 10:40:00,183.79,183.94,183.54,183.89,11829.0,183.79,183.94,183.54,183.89,11829.0
2021-09-30 10:50:00,183.81,183.88,183.44,183.61,13145.0,183.81,183.88,183.44,183.61,13145.0
2021-09-30 11:00:00,183.74,183.97,183.62,183.87,9015.0,183.74,183.97,183.62,183.87,9015.0
2021-09-30 11:10:00,183.97,184.04,183.84,183.87,20717.0,183.97,184.04,183.84,183.87,20717.0
2021-09-30 11:20:00,183.9,183.99,183.76,183.94,11359.0,183.9,183.99,183.76,183.94,11359.0
2021-09-30 11:30:00,183.94,183.99,183.29,183.32,21507.0,183.94,183.99,183.29,183.32,21507.0
2021-09-30 11:40:00,183.32,183.48,183.07,183.38,17442.0,183.32,183.48,183.07,183.38,17442.0
2021-09-30 11:50:00,183.45,183.45,183.01,183.3,10140.0,183.45,183.45,183.01,183.3,10140.0
2021-09-30 12:00:00,183.2,183.34,182.88,182.88,10224.0,183.2,183.34,182.88,182.88,10224.0
2021-09-30 12:10:00,182.78,182.84,182.5,182.8,7045.0,182.78,182.84,182.5,182.8,7045.0
2021-09-30 12:20:00,182.81,182.89,182.56,182.67,8730.0,182.81,182.89,182.56,182.67,8730.0
2021-09-30 12:30:00,182.67,183.11,182.51,182.82,8960.0,182.67,183.11,182.51,182.82,8960.0
2021-09-30 12:40:00,182.82,182.82,182.6,182.72,5979.0,182.82,182.82,182.6,182.72,5979.0
2021-09-30 12:50:00,182.65,182.77,182.36,182.51,9997.0,182.65,182.77,182.36,182.51,9997.0
2021-09-30 13:00:00,182.6,183.03,182.56,183.03,7695.0,182.6,183.03,182.56,183.03,7695.0
2021-09-30 13:10:00,183.09,183.28,182.93,183.15,13812.0,183.09,183.28,182.93,183.15,13812.0
2021-09-30 13:20:00,183.11,183.13,182.66,182.71,10459.0,183.11,183.13,182.66,182.71,10459.0
2021-09-30 13:30:00,182.75,182.89,182.69,182.81,11072.0,182.75,182.89,182.69,182.81,11072.0
2021-09-30 13:40:00,182.82,182.94,182.67,182.73,10979.0,182.82,182.94,182.67,182.73,10979.0
2021-09-30 13:50:00,182.79,182.93,182.71,182.75,14911.0,182.79,182.93,182.71,182.75,14911.0
2021-09-30 14:00:00,182.77,183.64,182.76,183.64,9938.0,182.77,183.64,182.76,183.64,9938.0
2021-09-30 14:10:00,183.59,183.59,183.29,183.29,11431.0,183.59,183.59,183.29,183.29,11431.0
2021-09-30 14:20:00,183.3,183.49,183.16,183.46,12702.0,183.3,183.49,183.16,183.46,12702.0
2021-09-30 14:30:00,183.52,183.55,183.08,183.08,12369.0,183.52,183.55,183.08,183.08,12369.0
2021-09-30 14:40:00,183.1,183.46,183.08,183.33,12440.0,183.1,183.46,183.08,183.33,12440.0
2021-09-30 14:50:00,183.28,183.51,183.1,183.15,13704.0,183.28,183.51,183.1,183.15,13704.0
2021-09-30 15:00:00,183.08,183.21,182.66,182.81,22016.0,183.08,183.21,182.66,182.81,22016.0
2021-09-30 15:10:00,182.92,183.26,182.92,183.12,10094.0,182.92,183.26,182.92,183.12,10094.0
2021-09-30 15:20:00,183.12,183.12,182.7,182.76,12555.0,183.12,183.12,182.7,182.76,12555.0
2021-09-30 15:30:00,182.73,183.03,182.67,182.7,34723.0,182.73,183.03,182.67,182.7,34723.0
2021-09-30 15:40:00,182.7,182.79,182.32,182.4,36910.0,182.7,182.79,182.32,182.4,36910.0
2021-09-30 15:50:00,182.37,182.42,181.37,181.39,115020.0,182.37,182.42,181.37,181.39,115020.0
2021-10-01 09:30:00,180.51,180.83,179.33,180.35,74891.0,180.51,180.83,179.33,180.35,74891.0
2021-10-01 09:40:00,180.5,181.08,179.92,180.65,37461.0,180.5,181.08,179.92,180.65,37461.0
2021-10-01 09:50:00,180.51,180.65,179.5,180.07,29275.0,180.51,180.65,179.5,180.07,29275.0
2021-10-01 10:00:00,179.89,180.4,179.87,180.1,12003.0,179.89,180.4,179.87,180.1,12003.0
2021-10-01 10:10:00,180.07,180.13,179.13,179.16,47380.0,180.07,180.13,179.13,179.16,47380.0
2021-10-01 10:20:00,179.15,179.15,178.37,178.98,54870.0,179.15,179.15,178.37,178.98,54870.0
2021-10-01 10:30:00,179.07,179.07,178.35,178.83,27866.0,179.07,179.07,178.35,178.83,27866.0
2021-10-01 10:40:00,178.75,179.8,178.66,179.8,17398.0,178.75,179.8,178.66,179.8,17398.0
2021-10-01 10:50:00,179.75,179.97,179.71,179.91,17855.0,179.75,179.97,179.71,179.91,17855.0
2021-10-01 11:00:00,179.9,180.35,179.79,179.8,16971.0,179.9,180.35,179.79,179.8,16971.0
2021-10-01 11:10:00,179.79,180.55,179.75,180.47,11508.0,179.79,180.55,179.75,180.47,11508.0
2021-10-01 11:20:00,180.52,180.61,180.11,180.31,17571.0,180.52,180.61,180.11,180.31,17571.0
2021-10-01 11:30:00,180.38,180.88,180.24,180.81,8397.0,180.38,180.88,180.24,180.81,8397.0
2021-10-01 11:40:00,180.79,180.95,180.52,180.78,8429.0,180.79,180.95,180.52,180.78,8429.0
2021-10-01 11:50:00,180.79,180.82,180.45,180.52,6231.0,180.79,180.82,180.45,180.52,6231.0
2021-10-01 12:00:00,180.5,180.85,180.3,180.58,14990.0,180.5,180.85,180.3,180.58,14990.0
2021-10-01 12:10:00,180.66,180.66,179.98,179.98,21367.0,180.66,180.66,179.98,179.98,21367.0
2021-10-01 12:20:00,180.08,180.52,180.08,180.43,6469.0,180.08,180.52,180.08,180.43,6469.0
2021-10-01 12:30:00,180.41,180.54,180.15,180.15,5349.0,180.41,180.54,180.15,180.15,5349.0
2021-10-01 12:40:00,180.25,180.28,180.04,180.14,6584.0,180.25,180.28,180.04,180.14,6584.0
2021-10-01 12:50:00,180.1,180.14,179.92,180.07,18337.0,180.1,180.14,179.92,180.07,18337.0
2021-10-01 13:00:00,180.07,180.54,179.99,180.54,9350.0,180.07,180.54,179.99,180.54,9350.0
2021-10-01 13:10:00,180.56,180.66,180.29,180.35,7326.0,180.56,180.66,180.29,180.35,7326.0
2021-10-01 13:20:00,180.22,180.41,180.22,180.3,6632.0,180.22,180.41,180.22,180.3,6632.0
2021-10-01 13:30:00,180.25,180.7,180.25,180.7,3841.0,180.25,180.7,180.25,180.7,3841.0
2021-10-01 13:40:00,180.73,180.99,180.64,180.96,6703.0,180.73,180.99,180.64,180.96,6703.0
2021-10-01 13:50:00,180.93,180.93,180.53,180.69,14603.0,180.93,180.93,180.53,180.69,14603.0
2021-10-01 14:00:00,180.69,180.9,180.63,180.82,7842.0,180.69,180.9,180.63,180.82,7842.0
2021-10-01 14:10:00,180.85,180.89,180.66,180.66,7800.0,180.85,180.89,180.66,180.66,7800.0
2021-10-01 14:20:00,180.62,180.89,180.6,180.75,8565.0,180.62,180.89,180.6,180.75,8565.0
2021-10-01 14:30:00,180.73,180.84,180.64,180.64,4750.0,180.73,180.84,180.64,180.64,4750.0
2021-10-01 14:40:00,180.62,180.68,180.47,180.53,9847.0,180.62,180.68,180.47,180.53,9847.0
2021-10-01 14:50:00,180.53,180.76,180.43,180.63,8918.0,180.53,180.76,180.43,180.63,8918.0
2021-10-01 15:00:00,180.65,180.95,180.6,180.9,11529.0,180.65,180.95,180.6,180.9,11529.0
2021-10-01 15:10:00,180.88,181.15,180.86,180.87,13267.0,180.88,181.15,180.86,180.87,13267.0
2021-10-01 15:20:00,180.85,180.92,180.53,180.74,21393.0,180.85,180.92,180.53,180.74,21393.0
2021-10-01 15:30:00,180.76,180.87,180.53,180.66,11929.0,180.76,180.87,180.53,180.66,11929.0
2021-10-01 15:40:00,180.62,180.72,180.27,180.28,18098.0,180.62,180.72,180.27,180.28,18098.0
2021-10-01 15:50:00,180.31,180.71,180.19,180.32,85365.0,180.31,180.71,180.19,180.32,85365.0
2021-10-04 09:30:00,178.87,180.14,178.48,179.96,65908.0,178.87,180.14,178.48,179.96,65908.0
2021-10-04 09:40:00,179.98,180.42,179.19,179.98,30700.0,179.98,180.42,179.19,179.98,30700.0
2021-10-04 09:50:00,179.96,181.0,179.74,180.04,40237.0,179.96,181.0,179.74,180.04,40237.0
2021-10-04 10:00:00,180.01,180.72,179.97,180.01,22465.0,180.01,180.72,179.97,180.01,22465.0
2021-10-04 10:10:00,180.06,180.72,180.06,180.46,12116.0,180.06,180.72,180.06,180.46,12116.0
2021-10-04 10:20:00,180.36,180.51,179.73,179.73,12742.0,180.36,180.51,179.73,179.73,12742.0
2021-10-04 10:30:00,179.71,179.77,179.09,179.15,19745.0,179.71,179.77,179.09,179.15,19745.0
2021-10-04 10:40:00,179.18,179.18,178.59,178.74,20702.0,179.18,179.18,178.59,178.74,20702.0
2021-10-04 10:50:00,178.79,179.2,178.68,178.68,26848.0,178.79,179.2,178.68,178.68,26848.0
2021-10-04 11:00:00,178.67,179.14,178.52,178.75,18388.0,178.67,179.14,178.52,178.75,18388.0
2021-10-04 11:10:00,178.74,179.44,178.67,179.21,18690.0,178.74,179.44,178.67,179.21,18690.0
2021-10-04 11:20:00,179.19,179.33,178.94,179.13,17629.0,179.19,179.33,178.94,179.13,17629.0
2021-10-04 11:30:00,179.08,179.08,178.5,178.56,16602.0,179.08,179.08,178.5,178.56,16602.0
2021-10-04 11:40:00,178.56,179.08,178.43,179.01,27554.0,178.56,179.08,178.43,179.01,27554.0
2021-10-04 11:50:00,178.96,179.07,178.44,178.7,25401.0,178.96,179.07,178.44,178.7,25401.0
2021-10-04 12:00:00,178.73,178.92,178.7,178.9,15299.0,178.73,178.92,178.7,178.9,15299.0
2021-10-04 12:10:00,178.95,179.0,178.63,178.64,14960.0,178.95,179.0,178.63,178.64,14960.0
2021-10-04 12:20:00,178.58,178.68,178.49,178.62,8853.0,178.58,178.68,178.49,178.62,8853.0
2021-10-04 12:30:00,178.56,178.68,178.45,178.47,13279.0,178.56,178.68,178.45,178.47,13279.0
2021-10-04 12:40:00,178.46,178.46,178.1,178.27,14184.0,178.46,178.46,178.1,178.27,14184.0
2021-10-04 12:50:00,178.27,178.53,178.1,178.31,18632.0,178.27,178.53,178.1,178.31,18632.0
2021-10-04 13:00:00,178.26,178.78,178.12,178.78,13876.0,178.26,178.78,178.12,178.78,13876.0
2021-10-04 13:10:00,178.72,178.75,178.64,178.65,9414.0,178.72,178.75,178.64,178.65,9414.0
2021-10-04 13:20:00,178.59,178.82,178.52,178.64,17718.0,178.59,178.82,178.52,178.64,17718.0
2021-10-04 13:30:00,178.66,178.86,178.52,178.52,21369.0,178.66,178.86,178.52,178.52,21369.0
2021-10-04 13:40:00,178.49,178.61,178.41,178.5,12590.0,178.49,178.61,178.41,178.5,12590.0
2021-10-04 13:50:00,178.47,178.53,178.28,178.28,16721.0,178.47,178.53,178.28,178.28,16721.0
2021-10-04 14:00:00,178.31,178.51,178.23,178.44,38966.0,178.31,178.51,178.23,178.44,38966.0
2021-10-04 14:10:00,178.44,178.53,178.33,178.51,23535.0,178.44,178.53,178.33,178.51,23535.0
2021-10-04 14:20:00,178.5,178.71,178.29,178.4,25462.0,178.5,178.71,178.29,178.4,25462.0
2021-10-04 14:30:00,178.41,178.68,178.31,178.64,12522.0,178.41,178.68,178.31,178.64,12522.0
2021-10-04 14:40:00,178.66,178.86,178.61,178.86,13115.0,178.66,178.86,178.61,178.86,13115.0
2021-10-04 14:50:00,178.81,178.89,178.58,178.75,23009.0,178.81,178.89,178.58,178.75,23009.0
2021-10-04 15:00:00,178.7,178.86,178.63,178.7,23746.0,178.7,178.86,178.63,178.7,23746.0
2021-10-04 15:10:00,178.67,178.67,177.85,177.85,29670.0,178.67,178.67,177.85,177.85,29670.0
2021-10-04 15:20:00,177.84,177.84,177.44,177.59,37239.0,177.84,177.84,177.44,177.59,37239.0
2021-10-04 15:30:00,177.58,177.65,177.11,177.13,59554.0,177.58,177.65,177.11,177.13,59554.0
2021-10-04 15:40:00,177.16,178.03,177.12,177.69,37324.0,177.16,178.03,177.12,177.69,37324.0
2021-10-04 15:50:00,177.58,177.58,177.03,177.46,91800.0,177.58,177.58,177.03,177.46,91800.0
2021-10-05 09:30:00,177.5,178.8,177.45,178.2,45565.0,177.5,178.8,177.45,178.2,45565.0
2021-10-05 09:40:00,178.3,178.79,178.19,178.26,26991.0,178.3,178.79,178.19,178.26,26991.0
2021-10-05 09:50:00,178.38,178.83,178.07,178.75,34514.0,178.38,178.83,178.07,178.75,34514.0
2021-10-05 10:00:00,178.67,179.13,178.51,178.71,14060.0,178.67,179.13,178.51,178.71,14060.0
2021-10-05 10:10:00,178.64,179.16,178.54,178.9,20999.0,178.64,179.16,178.54,178.9,20999.0
2021-10-05 10:20:00,178.95,179.32,178.89,178.98,20521.0,178.95,179.32,178.89,178.98,20521.0
2021-10-05 10:30:00,178.98,179.09,178.66,178.81,30936.0,178.98,179.09,178.66,178.81,30936.0
2021-10-05 10:40:00,178.9,178.9,178.25,178.3,23396.0,178.9,178.9,178.25,178.3,23396.0
2021-10-05 10:50:00,178.16,178.7,178.16,178.64,18879.0,178.16,178.7,178.16,178.64,18879.0
2021-10-05 11:00:00,178.75,179.4,178.75,179.28,16121.0,178.75,179.4,178.75,179.28,16121.0
2021-10-05 11:10:00,179.26,179.33,178.91,179.02,18958.0,179.26,179.33,178.91,179.02,18958.0
2021-10-05 11:20:00,178.98,179.08,178.77,178.83,10882.0,178.98,179.08,178.77,178.83,10882.0
2021-10-05 11:30:00,178.81,179.07,178.6,178.62,13380.0,178.81,179.07,178.6,178.62,13380.0
2021-10-05 11:40:00,178.58,178.58,178.03,178.22,19311.0,178.58,178.58,178.03,178.22,19311.0
2021-10-05 11:50:00,178.2,178.51,178.14,178.32,26193.0,178.2,178.51,178.14,178.32,26193.0
2021-10-05 12:00:00,178.33,178.39,178.17,178.37,9415.0,178.33,178.39,178.17,178.37,9415.0
2021-10-05 12:10:00,178.37,178.62,178.33,178.35,16348.0,178.37,178.62,178.33,178.35,16348.0
2021-10-05 12:20:00,178.38,178.38,178.02,178.02,17092.0,178.38,178.38,178.02,178.02,17092.0
2021-10-05 12:30:00,178.03,178.05,177.82,177.87,17225.0,178.03,178.05,177.82,177.87,17225.0
2021-10-05 12:40:00,177.86,177.94,177.77,177.82,15847.0,177.86,177.94,177.77,177.82,15847.0
2021-10-05 12:50:00,177.83,178.12,177.81,177.9,17790.0,177.83,178.12,177.81,177.9,17790.0
2021-10-05 13:00:00,177.94,178.0,177.79,177.88,14145.0,177.94,178.0,177.79,177.88,14145.0
2021-10-05 13:10:00,177.87,177.95,177.66,177.78,15843.0,177.87,177.95,177.66,177.78,15843.0
2021-10-05 13:20:00,177.7,177.85,177.69,177.78,10306.0,177.7,177.85,177.69,177.78,10306.0
2021-10-05 13:30:00,177.8,177.87,177.57,177.69,15138.0,177.8,177.87,177.57,177.69,15138.0
2021-10-05 13:40:00,177.78,177.9,177.71,177.9,12610.0,177.78,177.9,177.71,177.9,12610.0
2021-10-05 13:50:00,177.98,177.98,177.66,177.73,16795.0,177.98,177.98,177.66,177.73,16795.0
2021-10-05 14:00:00,177.72,177.99,177.64,177.92,23712.0,177.72,177.99,177.64,177.92,23712.0
2021-10-05 14:10:00,177.95,178.06,177.83,177.91,27372.0,177.95,178.06,177.83,177.91,27372.0
2021-10-05 14:20:00,177.9,177.98,177.79,177.92,24924.0,177.9,177.98,177.79,177.92,24924.0
2021-10-05 14:30:00,177.94,178.36,177.91,178.27,47483.0,177.94,178.36,177.91,178.27,47483.0
2021-10-05 14:40:00,178.3,178.69,178.27,178.38,25683.0,178.3,178.69,178.27,178.38,25683.0
2021-10-05 14:50:00,178.4,178.51,178.21,178.25,18985.0,178.4,178.51,178.21,178.25,18985.0
2021-10-05 15:00:00,178.23,178.36,177.82,177.84,14024.0,178.23,178.36,177.82,177.84,14024.0
2021-10-05 15:10:00,177.91,177.91,177.6,177.63,17598.0,177.91,177.91,177.6,177.63,17598.0
2021-10-05 15:20:00,177.6,177.69,177.47,177.58,20626.0,177.6,177.69,177.47,177.58,20626.0
2021-10-05 15:30:00,177.6,177.73,177.48,177.5,33331.0,177.6,177.73,177.48,177.5,33331.0
2021-10-05 15:40:00,177.5,177.53,177.23,177.34,41526.0,177.5,177.53,177.23,177.34,41526.0
2021-10-05 15:50:00,177.31,177.59,176.92,177.0,91215.0,177.31,177.59,176.92,177.0,91215.0
2021-10-06 09:30:00,177.01,178.0,176.36,177.81,72856.0,177.01,178.0,176.36,177.81,72856.0
2021-10-06 09:40:00,178.07,179.43,177.92,179.33,35755.0,178.07,179.43,177.92,179.33,35755.0
2021-10-06 09:50:00,179.24,179.33,178.78,179.03,26409.0,179.24,179.33,178.78,179.03,26409.0
2021-10-06 10:00:00,178.99,179.43,178.7,179.19,35074.0,178.99,179.43,178.7,179.19,35074.0
2021-10-06 10:10:00,179.19,179.99,178.91,179.9,30177.0,179.19,179.99,178.91,179.9,30177.0
2021-10-06 10:20:00,179.92,180.82,179.77,180.35,27481.0,179.92,180.82,179.77,180.35,27481.0
2021-10-06 10:30:00,180.49,180.8,180.12,180.36,16262.0,180.49,180.8,180.12,180.36,16262.0
2021-10-06 10:40:00,180.37,180.73,179.95,180.52,40443.0,180.37,180.73,179.95,180.52,40443.0
2021-10-06 10:50:00,180.53,181.41,180.41,181.4,28420.0,180.53,181.41,180.41,181.4,28420.0
2021-10-06 11:00:00,181.39,182.18,181.16,182.09,40966.0,181.39,182.18,181.16,182.09,40966.0
2021-10-06 11:10:00,182.14,182.58,181.64,181.88,26018.0,182.14,182.58,181.64,181.88,26018.0
2021-10-06 11:20:00,181.88,181.99,181.56,181.71,16531.0,181.88,181.99,181.56,181.71,16531.0
2021-10-06 11:30:00,181.69,181.69,180.56,180.6,28027.0,181.69,181.69,180.56,180.6,28027.0
2021-10-06 11:40:00,180.83,181.09,180.68,181.06,10634.0,180.83,181.09,180.68,181.06,10634.0
2021-10-06 11:50:00,181.06,181.06,180.52,180.93,16853.0,181.06,181.06,180.52,180.93,16853.0
2021-10-06 12:00:00,180.89,181.12,180.38,180.38,10841.0,180.89,181.12,180.38,180.38,10841.0
2021-10-06 12:10:00,180.42,180.7,180.35,180.4,15912.0,180.42,180.7,180.35,180.4,15912.0
2021-10-06 12:20:00,180.4,180.58,179.98,180.29,14322.0,180.4,180.58,179.98,180.29,14322.0
2021-10-06 12:30:00,180.24,180.6,180.23,180.5,9542.0,180.24,180.6,180.23,180.5,9542.0
2021-10-06 12:40:00,180.57,180.7,180.42,180.49,8501.0,180.57,180.7,180.42,180.49,8501.0
2021-10-06 12:50:00,180.56,180.69,180.42,180.64,18616.0,180.56,180.69,180.42,180.64,18616.0
2021-10-06 13:00:00,180.66,180.88,180.1,180.38,11501.0,180.66,180.88,180.1,180.38,11501.0
2021-10-06 13:10:00,180.33,180.66,180.14,180.28,10809.0,180.33,180.66,180.14,180.28,10809.0
2021-10-06 13:20:00,180.25,180.73,180.23,180.69,9488.0,180.25,180.73,180.23,180.69,9488.0
2021-10-06 13:30:00,180.66,181.05,180.64,181.03,12576.0,180.66,181.05,180.64,181.03,12576.0
2021-10-06 13:40:00,180.96,181.06,180.9,181.04,5544.0,180.96,181.06,180.9,181.04,5544.0
2021-10-06 13:50:00,180.99,180.99,180.52,180.78,12900.0,180.99,180.99,180.52,180.78,12900.0
2021-10-06 14:00:00,180.91,181.04,180.51,180.93,10467.0,180.91,181.04,180.51,180.93,10467.0
2021-10-06 14:10:00,180.93,181.28,180.93,181.24,14500.0,180.93,181.28,180.93,181.24,14500.0
2021-10-06 14:20:00,181.28,181.28,180.9,180.97,8512.0,181.28,181.28,180.9,180.97,8512.0
2021-10-06 14:30:00,180.95,180.98,180.58,180.71,16925.0,180.95,180.98,180.58,180.71,16925.0
2021-10-06 14:40:00,180.79,181.07,180.76,180.9,9152.0,180.79,181.07,180.76,180.9,9152.0
2021-10-06 14:50:00,180.81,180.91,180.54,180.65,10773.0,180.81,180.91,180.54,180.65,10773.0
2021-10-06 15:00:00,180.65,180.73,180.23,180.25,7759.0,180.65,180.73,180.23,180.25,7759.0
2021-10-06 15:10:00,180.28,180.45,180.0,180.18,23015.0,180.28,180.45,180.0,180.18,23015.0
2021-10-06 15:20:00,180.13,180.44,180.03,180.38,11313.0,180.13,180.44,180.03,180.38,11313.0
2021-10-06 15:30:00,180.38,180.47,180.01,180.14,20052.0,180.38,180.47,180.01,180.14,20052.0
2021-10-06 15:40:00,180.17,180.93,180.16,180.63,29525.0,180.17,180.93,180.16,180.63,29525.0
2021-10-06 15:50:00,180.63,180.95,180.54,180.86,75164.0,180.63,180.95,180.54,180.86,75164.0
2021-10-07 09:30:00,181.0,181.53,180.08,180.84,46627.0,181.0,181.53,180.08,180.84,46627.0
2021-10-07 09:40:00,180.96,181.02,179.9,180.16,46973.0,180.96,181.02,179.9,180.16,46973.0
2021-10-07 09:50:00,180.15,180.93,180.1,180.93,12843.0,180.15,180.93,180.1,180.93,12843.0
2021-10-07 10:00:00,180.92,181.85,180.9,181.68,29007.0,180.92,181.85,180.9,181.68,29007.0
2021-10-07 10:10:00,181.73,181.94,180.62,180.66,15080.0,181.73,181.94,180.62,180.66,15080.0
2021-10-07 10:20:00,180.71,180.97,180.57,180.77,11415.0,180.71,180.97,180.57,180.77,11415.0
2021-10-07 10:30:00,180.85,181.07,180.68,180.71,14405.0,180.85,181.07,180.68,180.71,14405.0
2021-10-07 10:40:00,180.64,180.91,180.5,180.61,11958.0,180.64,180.91,180.5,180.61,11958.0
2021-10-07 10:50:00,180.71,180.89,180.5,180.5,13584.0,180.71,180.89,180.5,180.5,13584.0
2021-10-07 11:00:00,180.48,180.81,180.46,180.69,13443.0,180.48,180.81,180.46,180.69,13443.0
2021-10-07 11:10:00,180.68,180.73,180.36,180.38,17461.0,180.68,180.73,180.36,180.38,17461.0
2021-10-07 11:20:00,180.35,180.66,180.34,180.55,11656.0,180.35,180.66,180.34,180.55,11656.0
2021-10-07 11:30:00,180.62,181.69,180.62,181.59,15364.0,180.62,181.69,180.62,181.59,15364.0
2021-10-07 11:40:00,181.59,181.73,181.49,181.51,9853.0,181.59,181.73,181.49,181.51,9853.0
2021-10-07 11:50:00,181.53,181.85,181.44,181.78,13239.0,181.53,181.85,181.44,181.78,13239.0
2021-10-07 12:00:00,181.83,181.99,181.77,181.84,13438.0,181.83,181.99,181.77,181.84,13438.0
2021-10-07 12:10:00,181.82,182.0,181.45,181.5,15936.0,181.82,182.0,181.45,181.5,15936.0
2021-10-07 12:20:00,181.44,181.5,181.04,181.06,11513.0,181.44,181.5,181.04,181.06,11513.0
2021-10-07 12:30:00,181.23,181.41,181.14,181.41,16911.0,181.23,181.41,181.14,181.41,16911.0
2021-10-07 12:40:00,181.43,181.58,181.27,181.39,13037.0,181.43,181.58,181.27,181.39,13037.0
2021-10-07 12:50:00,181.44,181.5,181.29,181.34,4415.0,181.44,181.5,181.29,181.34,4415.0
2021-10-07 13:00:00,181.32,181.45,181.19,181.3,7395.0,181.32,181.45,181.19,181.3,7395.0
2021-10-07 13:10:00,181.36,181.59,181.35,181.56,5942.0,181.36,181.59,181.35,181.56,5942.0
2021-10-07 13:20:00,181.5,181.54,181.36,181.44,3800.0,181.5,181.54,181.36,181.44,3800.0
2021-10-07 13:30:00,181.44,181.57,181.34,181.56,3638.0,181.44,181.57,181.34,181.56,3638.0
2021-10-07 13:40:00,181.58,181.72,181.38,181.42,7864.0,181.58,181.72,181.38,181.42,7864.0
2021-10-07 13:50:00,181.42,181.53,181.39,181.51,5653.0,181.42,181.53,181.39,181.51,5653.0
2021-10-07 14:00:00,181.46,181.49,181.17,181.34,10346.0,181.46,181.49,181.17,181.34,10346.0
2021-10-07 14:10:00,181.34,181.39,181.3,181.39,6654.0,181.34,181.39,181.3,181.39,6654.0
2021-10-07 14:20:00,181.33,181.35,180.95,181.15,15149.0,181.33,181.35,180.95,181.15,15149.0
2021-10-07 14:30:00,181.13,181.28,180.82,180.82,10706.0,181.13,181.28,180.82,180.82,10706.0
2021-10-07 14:40:00,180.76,180.82,180.42,180.81,8667.0,180.76,180.82,180.42,180.81,8667.0
2021-10-07 14:50:00,180.85,180.94,180.53,180.62,10526.0,180.85,180.94,180.53,180.62,10526.0
2021-10-07 15:00:00,180.54,180.87,180.46,180.46,20550.0,180.54,180.87,180.46,180.46,20550.0
2021-10-07 15:10:00,180.42,180.43,180.04,180.22,33231.0,180.42,180.43,180.04,180.22,33231.0
2021-10-07 15:20:00,180.22,180.45,180.18,180.25,6836.0,180.22,180.45,180.18,180.25,6836.0
2021-10-07 15:30:00,180.2,180.3,180.11,180.11,11916.0,180.2,180.3,180.11,180.11,11916.0
2021-10-07 15:40:00,180.17,180.24,179.94,180.07,19504.0,180.17,180.24,179.94,180.07,19504.0
2021-10-07 15:50:00,180.05,180.17,179.72,180.06,79025.0,180.05,180.17,179.72,180.06,79025.0
2021-10-08 09:30:00,180.27,181.02,179.5,179.83,37385.0,180.27,181.02,179.5,179.83,37385.0
2021-10-08 09:40:00,179.9,180.22,179.39,179.73,35414.0,179.9,180.22,179.39,179.73,35414.0
2021-10-08 09:50:00,179.8,179.91,179.3,179.54,22626.0,179.8,179.91,179.3,179.54,22626.0
2021-10-08 10:00:00,179.65,180.17,179.65,179.73,17127.0,179.65,180.17,179.65,179.73,17127.0
2021-10-08 10:10:00,179.48,179.55,179.03,179.31,20060.0,179.48,179.55,179.03,179.31,20060.0
2021-10-08 10:20:00,179.4,179.5,178.91,179.08,20705.0,179.4,179.5,178.91,179.08,20705.0
2021-10-08 10:30:00,179.12,179.56,179.12,179.44,12137.0,179.12,179.56,179.12,179.44,12137.0
2021-10-08 10:40:00,179.49,179.67,179.36,179.49,12741.0,179.49,179.67,179.36,179.49,12741.0
2021-10-08 10:50:00,179.63,179.88,179.54,179.76,20705.0,179.63,179.88,179.54,179.76,20705.0
2021-10-08 11:00:00,179.67,179.83,179.57,179.72,8237.0,179.67,179.83,179.57,179.72,8237.0
2021-10-08 11:10:00,179.67,180.03,179.43,179.95,36463.0,179.67,180.03,179.43,179.95,36463.0
2021-10-08 11:20:00,179.91,179.91,179.53,179.61,14856.0,179.91,179.91,179.53,179.61,14856.0
2021-10-08 11:30:00,179.51,179.58,179.39,179.47,9530.0,179.51,179.58,179.39,179.47,9530.0
2021-10-08 11:40:00,179.43,179.58,179.37,179.5,9615.0,179.43,179.58,179.37,179.5,9615.0
2021-10-08 11:50:00,179.48,179.68,179.36,179.62,10593.0,179.48,179.68,179.36,179.62,10593.0
2021-10-08 12:00:00,179.61,179.64,179.43,179.43,10057.0,179.61,179.64,179.43,179.43,10057.0
2021-10-08 12:10:00,179.48,179.7,179.34,179.7,10036.0,179.48,179.7,179.34,179.7,10036.0
2021-10-08 12:20:00,179.75,179.79,179.54,179.55,15774.0,179.75,179.79,179.54,179.55,15774.0
2021-10-08 12:30:00,179.57,179.68,179.5,179.65,17496.0,179.57,179.68,179.5,179.65,17496.0
2021-10-08 12:40:00,179.67,179.88,179.65,179.81,18571.0,179.67,179.88,179.65,179.81,18571.0
2021-10-08 12:50:00,179.78,179.78,179.49,179.51,20262.0,179.78,179.78,179.49,179.51,20262.0
2021-10-08 13:00:00,179.47,179.56,179.31,179.4,11877.0,179.47,179.56,179.31,179.4,11877.0
2021-10-08 13:10:00,179.41,179.6,179.21,179.23,14970.0,179.41,179.6,179.21,179.23,14970.0
2021-10-08 13:20:00,179.26,179.56,179.26,179.48,8347.0,179.26,179.56,179.26,179.48,8347.0
2021-10-08 13:30:00,179.42,179.54,179.32,179.33,5859.0,179.42,179.54,179.32,179.33,5859.0
2021-10-08 13:40:00,179.35,179.45,179.26,179.35,11405.0,179.35,179.45,179.26,179.35,11405.0
2021-10-08 13:50:00,179.4,179.6,179.4,179.58,16403.0,179.4,179.6,179.4,179.58,16403.0
2021-10-08 14:00:00,179.59,180.01,179.52,179.86,29406.0,179.59,180.01,179.52,179.86,29406.0
2021-10-08 14:10:00,179.86,179.87,179.6,179.61,22415.0,179.86,179.87,179.6,179.61,22415.0
2021-10-08 14:20:00,179.6,179.81,179.59,179.81,11648.0,179.6,179.81,179.59,179.81,11648.0
2021-10-08 14:30:00,179.8,180.01,179.71,179.8,33419.0,179.8,180.01,179.71,179.8,33419.0
2021-10-08 14:40:00,179.82,179.85,179.75,179.75,16038.0,179.82,179.85,179.75,179.75,16038.0
2021-10-08 14:50:00,179.75,179.85,179.72,179.79,16277.0,179.75,179.85,179.72,179.79,16277.0
2021-10-08 15:00:00,179.78,179.82,179.37,179.39,20169.0,179.78,179.82,179.37,179.39,20169.0
2021-10-08 15:10:00,179.41,179.59,179.31,179.34,17654.0,179.41,179.59,179.31,179.34,17654.0
2021-10-08 15:20:00,179.32,179.4,179.21,179.27,9472.0,179.32,179.4,179.21,179.27,9472.0
2021-10-08 15:30:00,179.25,179.36,179.1,179.18,34470.0,179.25,179.36,179.1,179.18,34470.0
2021-10-08 15:40:00,179.21,179.21,178.72,178.79,26793.0,179.21,179.21,178.72,178.79,26793.0
2021-10-08 15:50:00,178.63,179.02,178.58,178.94,45928.0,178.63,179.02,178.58,178.94,45928.0
2021-10-11 09:30:00,179.23,179.79,178.21,179.28,40895.0,179.23,179.79,178.21,179.28,40895.0
2021-10-11 09:40:00,179.43,180.18,179.42,179.87,21115.0,179.43,180.18,179.42,179.87,21115.0
2021-10-11 09:50:00,179.85,180.35,179.73,180.35,26380.0,179.85,180.35,179.73,180.35,26380.0
2021-10-11 10:00:00,180.31,180.56,180.03,180.55,15266.0,180.31,180.56,180.03,180.55,15266.0
2021-10-11 10:10:00,180.58,180.73,180.4,180.44,10377.0,180.58,180.73,180.4,180.44,10377.0
2021-10-11 10:20:00,180.46,180.62,180.28,180.58,5256.0,180.46,180.62,180.28,180.58,5256.0
2021-10-11 10:30:00,180.55,180.89,180.54,180.86,8833.0,180.55,180.89,180.54,180.86,8833.0
2021-10-11 10:40:00,180.9,180.94,180.65,180.9,17420.0,180.9,180.94,180.65,180.9,17420.0
2021-10-11 10:50:00,180.91,180.93,180.57,180.61,13083.0,180.91,180.93,180.57,180.61,13083.0
2021-10-11 11:00:00,180.62,180.86,180.56,180.84,6571.0,180.62,180.86,180.56,180.84,6571.0
2021-10-11 11:10:00,180.84,180.84,180.34,180.51,6181.0,180.84,180.84,180.34,180.51,6181.0
2021-10-11 11:20:00,180.46,180.74,180.4,180.52,8998.0,180.46,180.74,180.4,180.52,8998.0
2021-10-11 11:30:00,180.56,181.02,180.56,180.9,11021.0,180.56,181.02,180.56,180.9,11021.0
2021-10-11 11:40:00,180.88,180.95,180.66,180.91,14020.0,180.88,180.95,180.66,180.91,14020.0
2021-10-11 11:50:00,180.97,180.97,180.33,180.51,6072.0,180.97,180.97,180.33,180.51,6072.0
2021-10-11 12:00:00,180.47,180.5,180.11,180.39,10552.0,180.47,180.5,180.11,180.39,10552.0
2021-10-11 12:10:00,180.37,180.47,180.21,180.26,7340.0,180.37,180.47,180.21,180.26,7340.0
2021-10-11 12:20:00,180.26,180.34,180.15,180.22,7778.0,180.26,180.34,180.15,180.22,7778.0
2021-10-11 12:30:00,180.27,180.36,180.23,180.3,13955.0,180.27,180.36,180.23,180.3,13955.0
2021-10-11 12:40:00,180.31,180.42,180.17,180.22,5358.0,180.31,180.42,180.17,180.22,5358.0
2021-10-11 12:50:00,180.18,180.18,179.87,180.15,7720.0,180.18,180.18,179.87,180.15,7720.0
2021-10-11 13:00:00,180.08,180.15,179.92,180.04,18412.0,180.08,180.15,179.92,180.04,18412.0
2021-10-11 13:10:00,180.04,180.11,179.78,180.11,26983.0,180.04,180.11,179.78,180.11,26983.0
2021-10-11 13:20:00,180.08,180.13,179.94,180.0,31920.0,180.08,180.13,179.94,180.0,31920.0
2021-10-11 13:30:00,179.97,180.1,179.86,180.07,21839.0,179.97,180.1,179.86,180.07,21839.0
2021-10-11 13:40:00,180.07,180.11,179.86,179.86,25684.0,180.07,180.11,179.86,179.86,25684.0
2021-10-11 13:50:00,179.93,180.19,179.85,180.06,13504.0,179.93,180.19,179.85,180.06,13504.0
2021-10-11 14:00:00,180.06,180.38,180.0,180.32,6110.0,180.06,180.38,180.0,180.32,6110.0
2021-10-11 14:10:00,180.3,180.38,180.18,180.34,8410.0,180.3,180.38,180.18,180.34,8410.0
2021-10-11 14:20:00,180.28,180.39,180.14,180.27,12042.0,180.28,180.39,180.14,180.27,12042.0
2021-10-11 14:30:00,180.26,180.34,180.12,180.17,13130.0,180.26,180.34,180.12,180.17,13130.0
2021-10-11 14:40:00,180.19,180.36,180.09,180.21,9935.0,180.19,180.36,180.09,180.21,9935.0
2021-10-11 14:50:00,180.23,180.39,180.06,180.3,9628.0,180.23,180.39,180.06,180.3,9628.0
2021-10-11 15:00:00,180.25,180.45,180.14,180.3,9953.0,180.25,180.45,180.14,180.3,9953.0
2021-10-11 15:10:00,180.31,180.35,180.02,180.07,13965.0,180.31,180.35,180.02,180.07,13965.0
2021-10-11 15:20:00,180.07,180.15,180.0,180.11,41762.0,180.07,180.15,180.0,180.11,41762.0
2021-10-11 15:30:00,180.11,180.36,180.07,180.18,17176.0,180.11,180.36,180.07,180.18,17176.0
2021-10-11 15:40:00,180.19,180.29,180.07,180.18,23140.0,180.19,180.29,180.07,180.18,23140.0
2021-10-11 15:50:00,180.14,180.16,179.51,179.51,165001.0,180.14,180.16,179.51,179.51,165001.0
2021-10-12 09:30:00,181.51,181.51,179.83,180.31,45990.0,181.51,181.51,179.83,180.31,45990.0
2021-10-12 09:40:00,180.31,180.48,179.75,180.41,53022.0,180.31,180.48,179.75,180.41,53022.0
2021-10-12 09:50:00,180.48,180.91,179.63,179.76,57574.0,180.48,180.91,179.63,179.76,57574.0
2021-10-12 10:00:00,179.74,179.8,179.33,179.59,24784.0,179.74,179.8,179.33,179.59,24784.0
2021-10-12 10:10:00,179.59,180.13,179.55,179.99,28364.0,179.59,180.13,179.55,179.99,28364.0
2021-10-12 10:20:00,179.91,179.92,179.64,179.66,18714.0,179.91,179.92,179.64,179.66,18714.0
2021-10-12 10:30:00,179.65,179.65,179.3,179.37,21654.0,179.65,179.65,179.3,179.37,21654.0
2021-10-12 10:40:00,179.43,179.73,179.43,179.55,14341.0,179.43,179.73,179.43,179.55,14341.0
2021-10-12 10:50:00,179.62,179.71,179.37,179.51,23469.0,179.62,179.71,179.37,179.51,23469.0
2021-10-12 11:00:00,179.57,180.25,179.57,180.1,16932.0,179.57,180.25,179.57,180.1,16932.0
2021-10-12 11:10:00,180.17,180.25,179.96,180.25,22004.0,180.17,180.25,179.96,180.25,22004.0
2021-10-12 11:20:00,180.22,180.31,180.08,180.31,17213.0,180.22,180.31,180.08,180.31,17213.0
2021-10-12 11:30:00,180.31,180.56,180.24,180.41,12407.0,180.31,180.56,180.24,180.41,12407.0
2021-10-12 11:40:00,180.39,180.44,180.13,180.19,10563.0,180.39,180.44,180.13,180.19,10563.0
2021-10-12 11:50:00,180.18,180.48,180.14,180.2,18229.0,180.18,180.48,180.14,180.2,18229.0
2021-10-12 12:00:00,180.19,180.67,180.19,180.4,13335.0,180.19,180.67,180.19,180.4,13335.0
2021-10-12 12:10:00,180.4,180.4,180.05,180.05,8413.0,180.4,180.4,180.05,180.05,8413.0
2021-10-12 12:20:00,180.07,180.24,179.97,180.17,11382.0,180.07,180.24,179.97,180.17,11382.0
2021-10-12 12:30:00,180.25,180.25,180.0,180.06,16886.0,180.25,180.25,180.0,180.06,16886.0
2021-10-12 12:40:00,180.05,180.58,179.9,180.58,40769.0,180.05,180.58,179.9,180.58,40769.0
2021-10-12 12:50:00,180.57,180.66,180.52,180.59,12749.0,180.57,180.66,180.52,180.59,12749.0
2021-10-12 13:00:00,180.58,180.88,180.38,180.4,19931.0,180.58,180.88,180.38,180.4,19931.0
2021-10-12 13:10:00,180.42,180.69,180.38,180.55,15297.0,180.42,180.69,180.38,180.55,15297.0
2021-10-12 13:20:00,180.57,180.57,180.27,180.27,11394.0,180.57,180.57,180.27,180.27,11394.0
2021-10-12 13:30:00,180.27,180.35,180.2,180.34,5688.0,180.27,180.35,180.2,180.34,5688.0
2021-10-12 13:40:00,180.36,180.49,180.21,180.21,30783.0,180.36,180.49,180.21,180.21,30783.0
2021-10-12 13:50:00,180.17,180.18,179.98,180.09,9264.0,180.17,180.18,179.98,180.09,9264.0
2021-10-12 14:00:00,180.05,180.27,179.98,180.21,13286.0,180.05,180.27,179.98,180.21,13286.0
2021-10-12 14:10:00,180.23,180.43,180.07,180.27,14111.0,180.23,180.43,180.07,180.27,14111.0
2021-10-12 14:20:00,180.21,180.44,180.12,180.33,13555.0,180.21,180.44,180.12,180.33,13555.0
2021-10-12 14:30:00,180.33,180.46,180.3,180.38,22029.0,180.33,180.46,180.3,180.38,22029.0
2021-10-12 14:40:00,180.42,180.44,180.18,180.2,10310.0,180.42,180.44,180.18,180.2,10310.0
2021-10-12 14:50:00,180.19,180.33,180.06,180.14,7567.0,180.19,180.33,180.06,180.14,7567.0
2021-10-12 15:00:00,180.14,180.21,179.99,180.11,20224.0,180.14,180.21,179.99,180.11,20224.0
2021-10-12 15:10:00,180.11,180.19,179.72,179.83,18973.0,180.11,180.19,179.72,179.83,18973.0
2021-10-12 15:20:00,179.84,180.12,179.79,180.08,39126.0,179.84,180.12,179.79,180.08,39126.0
2021-10-12 15:30:00,180.07,180.46,180.0,180.03,18969.0,180.07,180.46,180.0,180.03,18969.0
2021-10-12 15:40:00,180.03,180.11,179.72,179.88,99495.0,180.03,180.11,179.72,179.88,99495.0
2021-10-12 15:50:00,179.9,180.34,179.65,180.21,67353.0,179.9,180.34,179.65,180.21,67353.0
2021-10-13 09:30:00,180.08,182.45,180.08,181.92,26888.0,180.08,182.45,180.08,181.92,26888.0
2021-10-13 09:40:00,181.8,182.24,181.53,181.93,9119.0,181.8,182.24,181.53,181.93,9119.0
2021-10-13 09:50:00,182.08,182.16,181.56,181.65,15740.0,182.08,182.16,181.56,181.65,15740.0
2021-10-13 10:00:00,181.58,181.64,180.99,181.0,13867.0,181.58,181.64,180.99,181.0,13867.0
2021-10-13 10:10:00,180.99,181.44,180.91,181.03,13941.0,180.99,181.44,180.91,181.03,13941.0
2021-10-13 10:20:00,180.94,181.24,180.78,181.04,11634.0,180.94,181.24,180.78,181.04,11634.0
2021-10-13 10:30:00,181.1,181.83,181.05,181.5,9603.0,181.1,181.83,181.05,181.5,9603.0
2021-10-13 10:40:00,181.5,181.56,181.18,181.19,12017.0,181.5,181.56,181.18,181.19,12017.0
2021-10-13 10:50:00,181.09,181.28,180.97,181.04,12849.0,181.09,181.28,180.97,181.04,12849.0
2021-10-13 11:00:00,181.1,181.41,181.05,181.3,10373.0,181.1,181.41,181.05,181.3,10373.0
2021-10-13 11:10:00,181.28,181.49,181.21,181.41,8465.0,181.28,181.49,181.21,181.41,8465.0
2021-10-13 11:20:00,181.45,181.45,181.03,181.14,10661.0,181.45,181.45,181.03,181.14,10661.0
2021-10-13 11:30:00,181.17,181.22,181.01,181.12,13063.0,181.17,181.22,181.01,181.12,13063.0
2021-10-13 11:40:00,181.13,181.77,181.0,181.7,30588.0,181.13,181.77,181.0,181.7,30588.0
2021-10-13 11:50:00,181.74,182.24,181.68,182.23,36258.0,181.74,182.24,181.68,182.23,36258.0
2021-10-13 12:00:00,182.2,182.27,182.04,182.16,9122.0,182.2,182.27,182.04,182.16,9122.0
2021-10-13 12:10:00,182.14,182.18,181.78,181.78,13736.0,182.14,182.18,181.78,181.78,13736.0
2021-10-13 12:20:00,181.78,181.8,181.38,181.66,5522.0,181.78,181.8,181.38,181.66,5522.0
2021-10-13 12:30:00,181.69,181.69,181.33,181.35,11692.0,181.69,181.69,181.33,181.35,11692.0
2021-10-13 12:40:00,181.27,181.59,181.25,181.46,6407.0,181.27,181.59,181.25,181.46,6407.0
2021-10-13 12:50:00,181.49,181.53,181.2,181.33,4648.0,181.49,181.53,181.2,181.33,4648.0
2021-10-13 13:00:00,181.29,181.5,181.15,181.45,8946.0,181.29,181.5,181.15,181.45,8946.0
2021-10-13 13:10:00,181.49,181.62,181.41,181.61,15477.0,181.49,181.62,181.41,181.61,15477.0
2021-10-13 13:20:00,181.59,181.75,181.5,181.7,18191.0,181.59,181.75,181.5,181.7,18191.0
2021-10-13 13:30:00,181.74,182.1,181.74,181.87,8042.0,181.74,182.1,181.74,181.87,8042.0
2021-10-13 13:40:00,181.91,182.2,181.88,182.11,8604.0,181.91,182.2,181.88,182.11,8604.0
2021-10-13 13:50:00,182.11,182.24,182.09,182.11,8962.0,182.11,182.24,182.09,182.11,8962.0
2021-10-13 14:00:00,182.09,182.5,181.71,182.09,12272.0,182.09,182.5,181.71,182.09,12272.0
2021-10-13 14:10:00,182.08,182.16,181.86,181.86,6238.0,182.08,182.16,181.86,181.86,6238.0
2021-10-13 14:20:00,181.92,182.0,181.65,181.68,9787.0,181.92,182.0,181.65,181.68,9787.0
2021-10-13 14:30:00,181.71,181.77,181.65,181.73,6925.0,181.71,181.77,181.65,181.73,6925.0
2021-10-13 14:40:00,181.7,181.7,181.45,181.52,6478.0,181.7,181.7,181.45,181.52,6478.0
2021-10-13 14:50:00,181.54,181.66,181.46,181.53,11486.0,181.54,181.66,181.46,181.53,11486.0
2021-10-13 15:00:00,181.51,181.79,181.31,181.77,8076.0,181.51,181.79,181.31,181.77,8076.0
2021-10-13 15:10:00,181.79,181.8,181.62,181.69,11289.0,181.79,181.8,181.62,181.69,11289.0
2021-10-13 15:20:00,181.71,181.74,181.43,181.46,12943.0,181.71,181.74,181.43,181.46,12943.0
2021-10-13 15:30:00,181.46,181.6,181.21,181.22,14132.0,181.46,181.6,181.21,181.22,14132.0
2021-10-13 15:40:00,181.2,181.46,181.01,181.41,23097.0,181.2,181.46,181.01,181.41,23097.0
2021-10-13 15:50:00,181.33,181.41,181.08,181.35,60379.0,181.33,181.41,181.08,181.35,60379.0
2021-10-14 09:30:00,181.89,184.19,181.88,183.74,64168.0,181.89,184.19,181.88,183.74,64168.0
2021-10-14 09:40:00,183.84,183.84,182.69,182.95,17983.0,183.84,183.84,182.69,182.95,17983.0
2021-10-14 09:50:00,183.12,183.21,182.04,182.1,13573.0,183.12,183.21,182.04,182.1,13573.0
2021-10-14 10:00:00,182.12,182.77,182.12,182.46,11788.0,182.12,182.77,182.12,182.46,11788.0
2021-10-14 10:10:00,182.54,182.86,182.26,182.46,11966.0,182.54,182.86,182.26,182.46,11966.0
2021-10-14 10:20:00,182.45,182.51,182.1,182.44,7004.0,182.45,182.51,182.1,182.44,7004.0
2021-10-14 10:30:00,182.42,182.63,182.34,182.42,9437.0,182.42,182.63,182.34,182.42,9437.0
2021-10-14 10:40:00,182.72,183.09,182.72,183.09,3617.0,182.72,183.09,182.72,183.09,3617.0
2021-10-14 10:50:00,183.16,183.3,182.98,183.16,8703.0,183.16,183.3,182.98,183.16,8703.0
2021-10-14 11:00:00,183.19,183.28,182.86,182.86,14824.0,183.19,183.28,182.86,182.86,14824.0
2021-10-14 11:10:00,182.86,182.91,182.55,182.78,18107.0,182.86,182.91,182.55,182.78,18107.0
2021-10-14 11:20:00,182.78,183.22,182.73,183.17,25347.0,182.78,183.22,182.73,183.17,25347.0
2021-10-14 11:30:00,183.21,183.3,182.9,182.94,16426.0,183.21,183.3,182.9,182.94,16426.0
2021-10-14 11:40:00,182.94,183.17,182.94,182.99,9669.0,182.94,183.17,182.94,182.99,9669.0
2021-10-14 11:50:00,182.97,183.08,182.88,182.96,11737.0,182.97,183.08,182.88,182.96,11737.0
2021-10-14 12:00:00,182.96,183.49,182.95,183.43,25665.0,182.96,183.49,182.95,183.43,25665.0
2021-10-14 12:10:00,183.42,183.62,183.4,183.54,22167.0,183.42,183.62,183.4,183.54,22167.0
2021-10-14 12:20:00,183.57,183.67,183.42,183.42,17284.0,183.57,183.67,183.42,183.42,17284.0
2021-10-14 12:30:00,183.4,183.58,183.29,183.56,16111.0,183.4,183.58,183.29,183.56,16111.0
2021-10-14 12:40:00,183.5,183.55,183.23,183.33,35602.0,183.5,183.55,183.23,183.33,35602.0
2021-10-14 12:50:00,183.38,183.45,183.23,183.31,13833.0,183.38,183.45,183.23,183.31,13833.0
2021-10-14 13:00:00,183.36,183.36,182.8,182.8,8873.0,183.36,183.36,182.8,182.8,8873.0
2021-10-14 13:10:00,182.88,182.94,182.72,182.83,7803.0,182.88,182.94,182.72,182.83,7803.0
2021-10-14 13:20:00,182.79,182.92,182.75,182.84,7029.0,182.79,182.92,182.75,182.84,7029.0
2021-10-14 13:30:00,182.83,182.9,182.71,182.75,7164.0,182.83,182.9,182.71,182.75,7164.0
2021-10-14 13:40:00,182.76,182.79,182.5,182.5,4525.0,182.76,182.79,182.5,182.5,4525.0
2021-10-14 13:50:00,182.46,182.63,182.45,182.61,11243.0,182.46,182.63,182.45,182.61,11243.0
2021-10-14 14:00:00,182.57,182.57,182.37,182.38,12097.0,182.57,182.57,182.37,182.38,12097.0
2021-10-14 14:10:00,182.34,182.34,181.93,182.07,16486.0,182.34,182.34,181.93,182.07,16486.0
2021-10-14 14:20:00,182.11,182.17,181.94,181.99,7177.0,182.11,182.17,181.94,181.99,7177.0
2021-10-14 14:30:00,181.97,182.34,181.89,182.25,13117.0,181.97,182.34,181.89,182.25,13117.0
2021-10-14 14:40:00,182.25,182.26,181.76,182.08,15509.0,182.25,182.26,181.76,182.08,15509.0
2021-10-14 14:50:00,182.12,182.18,181.98,182.16,17890.0,182.12,182.18,181.98,182.16,17890.0
2021-10-14 15:00:00,182.13,182.24,182.03,182.03,9718.0,182.13,182.24,182.03,182.03,9718.0
2021-10-14 15:10:00,181.99,182.22,181.99,182.17,8955.0,181.99,182.22,181.99,182.17,8955.0
2021-10-14 15:20:00,182.17,182.27,181.87,181.95,11718.0,182.17,182.27,181.87,181.95,11718.0
2021-10-14 15:30:00,181.94,182.02,181.82,181.88,14112.0,181.94,182.02,181.82,181.88,14112.0
2021-10-14 15:40:00,181.9,182.05,181.8,181.91,25504.0,181.9,182.05,181.8,181.91,25504.0
2021-10-14 15:50:00,181.92,182.16,181.33,181.92,170094.0,181.92,182.16,181.33,181.92,170094.0
2021-10-15 09:30:00,182.48,182.48,181.22,181.82,79745.0,182.48,182.48,181.22,181.82,79745.0
2021-10-15 09:40:00,181.82,182.67,181.69,182.57,15420.0,181.82,182.67,181.69,182.57,15420.0
2021-10-15 09:50:00,182.71,183.04,182.33,182.97,13225.0,182.71,183.04,182.33,182.97,13225.0
2021-10-15 10:00:00,182.92,182.96,182.48,182.82,8430.0,182.92,182.96,182.48,182.82,8430.0
2021-10-15 10:10:00,182.84,183.15,182.2,182.2,18052.0,182.84,183.15,182.2,182.2,18052.0
2021-10-15 10:20:00,182.27,182.47,182.07,182.16,17140.0,182.27,182.47,182.07,182.16,17140.0
2021-10-15 10:30:00,182.08,182.27,182.04,182.27,13698.0,182.08,182.27,182.04,182.27,13698.0
2021-10-15 10:40:00,182.3,182.44,182.15,182.44,25088.0,182.3,182.44,182.15,182.44,25088.0
2021-10-15 10:50:00,182.45,182.78,182.35,182.77,67524.0,182.45,182.78,182.35,182.77,67524.0
2021-10-15 11:00:00,182.74,182.91,182.61,182.91,17484.0,182.74,182.91,182.61,182.91,17484.0
2021-10-15 11:10:00,182.84,183.13,182.8,182.94,17325.0,182.84,183.13,182.8,182.94,17325.0
2021-10-15 11:20:00,182.94,182.99,182.09,182.09,19766.0,182.94,182.99,182.09,182.09,19766.0
2021-10-15 11:30:00,182.04,182.35,181.92,181.92,11019.0,182.04,182.35,181.92,181.92,11019.0
2021-10-15 11:40:00,181.92,182.0,181.59,181.59,12131.0,181.92,182.0,181.59,181.59,12131.0
2021-10-15 11:50:00,181.56,181.6,181.06,181.12,10910.0,181.56,181.6,181.06,181.12,10910.0
2021-10-15 12:00:00,181.12,181.48,181.12,181.43,17070.0,181.12,181.48,181.12,181.43,17070.0
2021-10-15 12:10:00,181.46,181.69,181.46,181.68,10167.0,181.46,181.69,181.46,181.68,10167.0
2021-10-15 12:20:00,181.66,181.7,181.49,181.5,13420.0,181.66,181.7,181.49,181.5,13420.0
2021-10-15 12:30:00,181.54,181.72,181.5,181.55,10233.0,181.54,181.72,181.5,181.55,10233.0
2021-10-15 12:40:00,181.5,181.61,181.46,181.57,16781.0,181.5,181.61,181.46,181.57,16781.0
2021-10-15 12:50:00,181.56,181.61,181.47,181.58,13718.0,181.56,181.61,181.47,181.58,13718.0
2021-10-15 13:00:00,181.53,181.53,181.06,181.09,16044.0,181.53,181.53,181.06,181.09,16044.0
2021-10-15 13:10:00,181.11,181.5,181.11,181.45,13983.0,181.11,181.5,181.11,181.45,13983.0
2021-10-15 13:20:00,181.42,181.63,181.38,181.5,11755.0,181.42,181.63,181.38,181.5,11755.0
2021-10-15 13:30:00,181.48,181.63,181.43,181.43,8331.0,181.48,181.63,181.43,181.43,8331.0
2021-10-15 13:40:00,181.43,181.56,181.0,181.51,11972.0,181.43,181.56,181.0,181.51,11972.0
2021-10-15 13:50:00,181.46,181.48,181.21,181.27,8594.0,181.46,181.48,181.21,181.27,8594.0
2021-10-15 14:00:00,181.34,181.64,181.28,181.48,15781.0,181.34,181.64,181.28,181.48,15781.0
2021-10-15 14:10:00,181.47,181.56,181.42,181.47,12829.0,181.47,181.56,181.42,181.47,12829.0
2021-10-15 14:20:00,181.48,181.58,181.48,181.51,5699.0,181.48,181.58,181.48,181.51,5699.0
2021-10-15 14:30:00,181.55,181.57,181.21,181.5,16470.0,181.55,181.57,181.21,181.5,16470.0
2021-10-15 14:40:00,181.54,181.61,181.47,181.61,11947.0,181.54,181.61,181.47,181.61,11947.0
2021-10-15 14:50:00,181.6,181.7,181.5,181.57,8078.0,181.6,181.7,181.5,181.57,8078.0
2021-10-15 15:00:00,181.61,181.66,181.45,181.49,15440.0,181.61,181.66,181.45,181.49,15440.0
2021-10-15 15:10:00,181.48,181.48,181.19,181.43,13288.0,181.48,181.48,181.19,181.43,13288.0
2021-10-15 15:20:00,181.45,181.64,181.41,181.52,38475.0,181.45,181.64,181.41,181.52,38475.0
2021-10-15 15:30:00,181.5,181.61,181.5,181.61,18001.0,181.5,181.61,181.5,181.61,18001.0
2021-10-15 15:40:00,181.6,181.71,181.5,181.52,26005.0,181.6,181.71,181.5,181.52,26005.0
2021-10-15 15:50:00,181.5,181.84,181.38,181.77,89012.0,181.5,181.84,181.38,181.77,89012.0
2021-10-18 09:30:00,182.5,182.7,181.43,181.63,55668.0,182.5,182.7,181.43,181.63,55668.0
2021-10-18 09:40:00,181.5,181.5,180.4,180.55,23804.0,181.5,181.5,180.4,180.55,23804.0
2021-10-18 09:50:00,180.66,181.01,180.31,180.6,26508.0,180.66,181.01,180.31,180.6,26508.0
2021-10-18 10:00:00,180.6,180.6,179.57,179.57,50711.0,180.6,180.6,179.57,179.57,50711.0
2021-10-18 10:10:00,179.56,179.63,179.28,179.39,33661.0,179.56,179.63,179.28,179.39,33661.0
2021-10-18 10:20:00,179.33,179.4,178.31,178.43,40638.0,179.33,179.4,178.31,178.43,40638.0
2021-10-18 10:30:00,178.44,178.44,177.71,178.17,58838.0,178.44,178.44,177.71,178.17,58838.0
2021-10-18 10:40:00,178.17,178.54,178.06,178.54,31627.0,178.17,178.54,178.06,178.54,31627.0
2021-10-18 10:50:00,178.6,179.1,178.53,178.99,29546.0,178.6,179.1,178.53,178.99,29546.0
2021-10-18 11:00:00,178.86,178.93,178.59,178.79,34873.0,178.86,178.93,178.59,178.79,34873.0
2021-10-18 11:10:00,178.81,179.57,178.79,179.57,45721.0,178.81,179.57,178.79,179.57,45721.0
2021-10-18 11:20:00,179.53,179.93,179.47,179.77,37649.0,179.53,179.93,179.47,179.77,37649.0
2021-10-18 11:30:00,179.84,179.93,179.49,179.53,19907.0,179.84,179.93,179.49,179.53,19907.0
2021-10-18 11:40:00,179.52,179.75,179.19,179.7,24678.0,179.52,179.75,179.19,179.7,24678.0
2021-10-18 11:50:00,179.66,179.83,179.59,179.78,27029.0,179.66,179.83,179.59,179.78,27029.0
2021-10-18 12:00:00,179.78,179.95,179.7,179.91,40553.0,179.78,179.95,179.7,179.91,40553.0
2021-10-18 12:10:00,179.91,180.02,179.74,179.84,26403.0,179.91,180.02,179.74,179.84,26403.0
2021-10-18 12:20:00,179.84,179.84,179.54,179.57,20945.0,179.84,179.84,179.54,179.57,20945.0
2021-10-18 12:30:00,179.61,179.65,179.43,179.54,47746.0,179.61,179.65,179.43,179.54,47746.0
2021-10-18 12:40:00,179.52,179.58,179.47,179.55,48524.0,179.52,179.58,179.47,179.55,48524.0
2021-10-18 12:50:00,179.55,179.72,179.51,179.61,49023.0,179.55,179.72,179.51,179.61,49023.0
2021-10-18 13:00:00,179.61,179.97,179.59,179.94,18486.0,179.61,179.97,179.59,179.94,18486.0
2021-10-18 13:10:00,179.97,180.24,179.97,180.12,24495.0,179.97,180.24,179.97,180.12,24495.0
2021-10-18 13:20:00,180.1,180.3,180.1,180.3,8144.0,180.1,180.3,180.1,180.3,8144.0
2021-10-18 13:30:00,180.22,180.34,180.19,180.25,19675.0,180.22,180.34,180.19,180.25,19675.0
2021-10-18 13:40:00,180.25,180.29,180.1,180.16,39645.0,180.25,180.29,180.1,180.16,39645.0
2021-10-18 13:50:00,180.15,180.17,179.86,180.06,20830.0,180.15,180.17,179.86,180.06,20830.0
2021-10-18 14:00:00,180.03,180.16,179.97,180.02,26664.0,180.03,180.16,179.97,180.02,26664.0
2021-10-18 14:10:00,180.03,180.22,179.86,180.22,11271.0,180.03,180.22,179.86,180.22,11271.0
2021-10-18 14:20:00,180.21,180.21,179.88,179.99,23600.0,180.21,180.21,179.88,179.99,23600.0
2021-10-18 14:30:00,179.95,180.19,179.91,180.15,13488.0,179.95,180.19,179.91,180.15,13488.0
2021-10-18 14:40:00,180.12,180.16,179.93,180.02,33142.0,180.12,180.16,179.93,180.02,33142.0
2021-10-18 14:50:00,180.08,180.24,180.03,180.22,18263.0,180.08,180.24,180.03,180.22,18263.0
2021-10-18 15:00:00,180.22,180.45,180.19,180.36,31212.0,180.22,180.45,180.19,180.36,31212.0
2021-10-18 15:10:00,180.36,180.74,180.36,180.66,26609.0,180.36,180.74,180.36,180.66,26609.0
2021-10-18 15:20:00,180.67,181.1,180.62,181.07,31889.0,180.67,181.1,180.62,181.07,31889.0
2021-10-18 15:30:00,181.09,181.44,180.97,181.36,37518.0,181.09,181.44,180.97,181.36,37518.0
2021-10-18 15:40:00,181.35,181.64,181.22,181.34,55777.0,181.35,181.64,181.22,181.34,55777.0
2021-10-18 15:50:00,181.34,181.34,180.56,180.81,125477.0,181.34,181.34,180.56,180.81,125477.0
2021-10-19 09:30:00,182.06,182.68,181.11,181.53,39253.0,182.06,182.68,181.11,181.53,39253.0
2021-10-19 09:40:00,181.49,181.87,181.14,181.63,38014.0,181.49,181.87,181.14,181.63,38014.0
2021-10-19 09:50:00,181.73,183.46,181.7,183.03,18074.0,181.73,183.46,181.7,183.03,18074.0
2021-10-19 10:00:00,183.07,184.15,182.77,184.04,34235.0,183.07,184.15,182.77,184.04,34235.0
2021-10-19 10:10:00,184.04,184.5,183.97,183.98,54757.0,184.04,184.5,183.97,183.98,54757.0
2021-10-19 10:20:00,183.91,184.58,183.89,184.36,56732.0,183.91,184.58,183.89,184.36,56732.0
2021-10-19 10:30:00,184.49,184.6,183.93,184.06,21546.0,184.49,184.6,183.93,184.06,21546.0
2021-10-19 10:40:00,184.12,184.29,183.73,183.92,21589.0,184.12,184.29,183.73,183.92,21589.0
2021-10-19 10:50:00,183.94,184.17,183.92,184.0,16967.0,183.94,184.17,183.92,184.0,16967.0
2021-10-19 11:00:00,184.04,184.39,183.95,184.21,17274.0,184.04,184.39,183.95,184.21,17274.0
2021-10-19 11:10:00,184.21,184.52,184.18,184.48,19157.0,184.21,184.52,184.18,184.48,19157.0
2021-10-19 11:20:00,184.47,184.75,184.22,184.39,11792.0,184.47,184.75,184.22,184.39,11792.0
2021-10-19 11:30:00,184.39,184.45,183.79,183.95,12432.0,184.39,184.45,183.79,183.95,12432.0
2021-10-19 11:40:00,183.91,183.97,183.55,183.94,14769.0,183.91,183.97,183.55,183.94,14769.0
2021-10-19 11:50:00,183.88,184.0,183.79,183.99,11909.0,183.88,184.0,183.79,183.99,11909.0
2021-10-19 12:00:00,183.94,184.04,183.61,183.71,9334.0,183.94,184.04,183.61,183.71,9334.0
2021-10-19 12:10:00,183.72,183.82,183.53,183.65,14529.0,183.72,183.82,183.53,183.65,14529.0
2021-10-19 12:20:00,183.61,183.81,183.47,183.81,11711.0,183.61,183.81,183.47,183.81,11711.0
2021-10-19 12:30:00,183.74,183.8,183.51,183.63,8220.0,183.74,183.8,183.51,183.63,8220.0
2021-10-19 12:40:00,183.65,183.83,183.6,183.78,6873.0,183.65,183.83,183.6,183.78,6873.0
2021-10-19 12:50:00,183.81,183.81,183.57,183.7,9000.0,183.81,183.81,183.57,183.7,9000.0
2021-10-19 13:00:00,183.73,183.85,183.66,183.76,6197.0,183.73,183.85,183.66,183.76,6197.0
2021-10-19 13:10:00,183.77,183.81,183.42,183.51,18343.0,183.77,183.81,183.42,183.51,18343.0
2021-10-19 13:20:00,183.59,183.7,183.51,183.61,6243.0,183.59,183.7,183.51,183.61,6243.0
2021-10-19 13:30:00,183.62,183.66,183.42,183.56,6965.0,183.62,183.66,183.42,183.56,6965.0
2021-10-19 13:40:00,183.56,183.68,183.46,183.6,7556.0,183.56,183.68,183.46,183.6,7556.0
2021-10-19 13:50:00,183.69,183.75,183.54,183.64,6698.0,183.69,183.75,183.54,183.64,6698.0
2021-10-19 14:00:00,183.65,183.82,183.61,183.82,5396.0,183.65,183.82,183.61,183.82,5396.0
2021-10-19 14:10:00,183.84,184.07,183.84,184.03,76231.0,183.84,184.07,183.84,184.03,76231.0
2021-10-19 14:20:00,184.02,184.08,183.9,183.9,7707.0,184.02,184.08,183.9,183.9,7707.0
2021-10-19 14:30:00,183.89,184.01,183.66,183.9,10263.0,183.89,184.01,183.66,183.9,10263.0
2021-10-19 14:40:00,183.88,184.23,183.78,184.21,14561.0,183.88,184.23,183.78,184.21,14561.0
2021-10-19 14:50:00,184.24,184.83,184.22,184.73,31070.0,184.24,184.83,184.22,184.73,31070.0
2021-10-19 15:00:00,184.75,185.56,184.74,185.52,93670.0,184.75,185.56,184.74,185.52,93670.0
2021-10-19 15:10:00,185.52,185.6,185.16,185.37,38562.0,185.52,185.6,185.16,185.37,38562.0
2021-10-19 15:20:00,185.38,185.54,185.26,185.5,34343.0,185.38,185.54,185.26,185.5,34343.0
2021-10-19 15:30:00,185.5,185.57,184.88,184.94,36733.0,185.5,185.57,184.88,184.94,36733.0
2021-10-19 15:40:00,184.96,184.98,184.7,184.73,46349.0,184.96,184.98,184.7,184.73,46349.0
2021-10-19 15:50:00,184.7,185.43,184.66,185.42,151072.0,184.7,185.43,184.66,185.42,151072.0
2021-10-20 09:30:00,185.99,187.27,185.46,187.23,35521.0,185.99,187.27,185.46,187.23,35521.0
2021-10-20 09:40:00,187.38,187.42,185.91,186.33,14672.0,187.38,187.42,185.91,186.33,14672.0
2021-10-20 09:50:00,186.33,187.22,186.33,187.16,13478.0,186.33,187.22,186.33,187.16,13478.0
2021-10-20 10:00:00,187.11,187.76,186.88,187.54,33254.0,187.11,187.76,186.88,187.54,33254.0
2021-10-20 10:10:00,187.53,187.58,186.42,186.84,62166.0,187.53,187.58,186.42,186.84,62166.0
2021-10-20 10:20:00,186.86,187.23,186.62,187.09,14583.0,186.86,187.23,186.62,187.09,14583.0
2021-10-20 10:30:00,187.09,187.88,186.88,187.66,30312.0,187.09,187.88,186.88,187.66,30312.0
2021-10-20 10:40:00,187.59,187.79,187.23,187.42,18389.0,187.59,187.79,187.23,187.42,18389.0
2021-10-20 10:50:00,187.43,187.43,186.89,187.03,11219.0,187.43,187.43,186.89,187.03,11219.0
2021-10-20 11:00:00,187.13,187.21,186.57,186.65,16464.0,187.13,187.21,186.57,186.65,16464.0
2021-10-20 11:10:00,186.64,186.68,186.28,186.38,17119.0,186.64,186.68,186.28,186.38,17119.0
2021-10-20 11:20:00,186.41,186.43,186.06,186.31,16526.0,186.41,186.43,186.06,186.31,16526.0
2021-10-20 11:30:00,186.25,186.57,186.25,186.36,12622.0,186.25,186.57,186.25,186.36,12622.0
2021-10-20 11:40:00,186.36,186.77,186.31,186.64,10527.0,186.36,186.77,186.31,186.64,10527.0
2021-10-20 11:50:00,186.61,186.61,186.15,186.4,20400.0,186.61,186.61,186.15,186.4,20400.0
2021-10-20 12:00:00,186.4,186.4,185.78,185.89,12885.0,186.4,186.4,185.78,185.89,12885.0
2021-10-20 12:10:00,185.84,185.85,185.25,185.53,30609.0,185.84,185.85,185.25,185.53,30609.0
2021-10-20 12:20:00,185.53,186.04,185.44,185.94,9670.0,185.53,186.04,185.44,185.94,9670.0
2021-10-20 12:30:00,186.03,186.16,185.96,186.11,10779.0,186.03,186.16,185.96,186.11,10779.0
2021-10-20 12:40:00,186.06,186.12,185.85,186.05,13502.0,186.06,186.12,185.85,186.05,13502.0
2021-10-20 12:50:00,185.98,186.08,185.91,186.01,14491.0,185.98,186.08,185.91,186.01,14491.0
2021-10-20 13:00:00,186.01,186.04,185.66,185.81,27328.0,186.01,186.04,185.66,185.81,27328.0
2021-10-20 13:10:00,185.79,185.96,185.78,185.79,8560.0,185.79,185.96,185.78,185.79,8560.0
2021-10-20 13:20:00,185.82,185.98,185.59,185.63,21005.0,185.82,185.98,185.59,185.63,21005.0
2021-10-20 13:30:00,185.64,185.68,185.29,185.64,21346.0,185.64,185.68,185.29,185.64,21346.0
2021-10-20 13:40:00,185.65,185.68,185.48,185.56,17813.0,185.65,185.68,185.48,185.56,17813.0
2021-10-20 13:50:00,185.56,186.36,185.53,186.36,40680.0,185.56,186.36,185.53,186.36,40680.0
2021-10-20 14:00:00,186.25,186.41,186.18,186.31,11623.0,186.25,186.41,186.18,186.31,11623.0
2021-10-20 14:10:00,186.24,186.36,186.07,186.18,20936.0,186.24,186.36,186.07,186.18,20936.0
2021-10-20 14:20:00,186.11,186.33,186.08,186.22,6563.0,186.11,186.33,186.08,186.22,6563.0
2021-10-20 14:30:00,186.22,186.26,186.01,186.09,38542.0,186.22,186.26,186.01,186.09,38542.0
2021-10-20 14:40:00,186.08,186.14,185.93,186.05,15655.0,186.08,186.14,185.93,186.05,15655.0
2021-10-20 14:50:00,186.03,186.4,186.01,186.36,15212.0,186.03,186.4,186.01,186.36,15212.0
2021-10-20 15:00:00,186.36,186.39,186.11,186.24,15871.0,186.36,186.39,186.11,186.24,15871.0
2021-10-20 15:10:00,186.3,186.31,185.99,186.0,11834.0,186.3,186.31,185.99,186.0,11834.0
2021-10-20 15:20:00,185.99,186.3,185.95,186.05,19934.0,185.99,186.3,185.95,186.05,19934.0
2021-10-20 15:30:00,186.04,186.11,185.45,185.46,29043.0,186.04,186.11,185.45,185.46,29043.0
2021-10-20 15:40:00,185.44,185.66,185.32,185.5,35299.0,185.44,185.66,185.32,185.5,35299.0
2021-10-20 15:50:00,185.49,185.6,185.08,185.56,92452.0,185.49,185.6,185.08,185.56,92452.0
2021-10-21 09:30:00,185.54,186.2,184.56,184.8,31918.0,185.54,186.2,184.56,184.8,31918.0
2021-10-21 09:40:00,184.77,185.57,184.68,185.32,15459.0,184.77,185.57,184.68,185.32,15459.0
2021-10-21 09:50:00,185.23,185.74,184.64,184.99,9527.0,185.23,185.74,184.64,184.99,9527.0
2021-10-21 10:00:00,185.11,185.24,184.57,184.97,12781.0,185.11,185.24,184.57,184.97,12781.0
2021-10-21 10:10:00,184.96,185.52,184.62,185.2,11915.0,184.96,185.52,184.62,185.2,11915.0
2021-10-21 10:20:00,185.25,185.55,185.1,185.15,9234.0,185.25,185.55,185.1,185.15,9234.0
2021-10-21 10:30:00,185.13,185.2,184.72,184.72,6212.0,185.13,185.2,184.72,184.72,6212.0
2021-10-21 10:40:00,184.88,185.06,184.34,184.84,10644.0,184.88,185.06,184.34,184.84,10644.0
2021-10-21 10:50:00,184.91,185.01,184.68,184.92,8966.0,184.91,185.01,184.68,184.92,8966.0
2021-10-21 11:00:00,184.91,185.3,184.91,184.97,11389.0,184.91,185.3,184.91,184.97,11389.0
2021-10-21 11:10:00,184.98,185.14,184.52,184.66,9577.0,184.98,185.14,184.52,184.66,9577.0
2021-10-21 11:20:00,184.64,184.93,184.41,184.56,15007.0,184.64,184.93,184.41,184.56,15007.0
2021-10-21 11:30:00,184.6,184.97,184.6,184.93,23262.0,184.6,184.97,184.6,184.93,23262.0
2021-10-21 11:40:00,184.92,185.13,184.92,185.12,16030.0,184.92,185.13,184.92,185.12,16030.0
2021-10-21 11:50:00,185.19,185.93,185.07,185.87,46262.0,185.19,185.93,185.07,185.87,46262.0
2021-10-21 12:00:00,185.91,186.07,185.29,185.66,39140.0,185.91,186.07,185.29,185.66,39140.0
2021-10-21 12:10:00,185.67,186.39,185.67,186.19,43312.0,185.67,186.39,185.67,186.19,43312.0
2021-10-21 12:20:00,186.23,186.38,185.89,186.06,24338.0,186.23,186.38,185.89,186.06,24338.0
2021-10-21 12:30:00,186.09,186.34,185.98,186.2,22700.0,186.09,186.34,185.98,186.2,22700.0
2021-10-21 12:40:00,186.21,186.51,186.2,186.43,34603.0,186.21,186.51,186.2,186.43,34603.0
2021-10-21 12:50:00,186.44,186.68,186.22,186.66,34971.0,186.44,186.68,186.22,186.66,34971.0
2021-10-21 13:00:00,186.67,186.79,186.37,186.42,21281.0,186.67,186.79,186.37,186.42,21281.0
2021-10-21 13:10:00,186.5,186.51,186.34,186.49,11894.0,186.5,186.51,186.34,186.49,11894.0
2021-10-21 13:20:00,186.48,186.67,186.26,186.66,17549.0,186.48,186.67,186.26,186.66,17549.0
2021-10-21 13:30:00,186.66,186.74,186.4,186.51,22336.0,186.66,186.74,186.4,186.51,22336.0
2021-10-21 13:40:00,186.52,186.74,186.44,186.66,13776.0,186.52,186.74,186.44,186.66,13776.0
2021-10-21 13:50:00,186.69,186.75,186.33,186.51,17509.0,186.69,186.75,186.33,186.51,17509.0
2021-10-21 14:00:00,186.38,186.5,186.33,186.43,8260.0,186.38,186.5,186.33,186.43,8260.0
2021-10-21 14:10:00,186.48,186.57,186.3,186.33,11858.0,186.48,186.57,186.3,186.33,11858.0
2021-10-21 14:20:00,186.3,186.37,186.15,186.16,16144.0,186.3,186.37,186.15,186.16,16144.0
2021-10-21 14:30:00,186.12,186.12,185.74,185.91,18051.0,186.12,186.12,185.74,185.91,18051.0
2021-10-21 14:40:00,185.88,186.13,185.74,186.07,12952.0,185.88,186.13,185.74,186.07,12952.0
2021-10-21 14:50:00,186.08,186.33,185.97,186.12,10807.0,186.08,186.33,185.97,186.12,10807.0
2021-10-21 15:00:00,186.11,186.33,185.98,186.26,25931.0,186.11,186.33,185.98,186.26,25931.0
2021-10-21 15:10:00,186.26,186.38,186.15,186.16,19200.0,186.26,186.38,186.15,186.16,19200.0
2021-10-21 15:20:00,186.15,186.61,186.14,186.58,18409.0,186.15,186.61,186.14,186.58,18409.0
2021-10-21 15:30:00,186.53,186.93,186.46,186.88,27433.0,186.53,186.93,186.46,186.88,27433.0
2021-10-21 15:40:00,186.84,186.94,186.71,186.83,31563.0,186.84,186.94,186.71,186.83,31563.0
2021-10-21 15:50:00,186.83,187.2,186.77,187.15,151516.0,186.83,187.2,186.77,187.15,151516.0
2021-10-22 09:30:00,186.77,186.81,185.28,185.51,68880.0,186.77,186.81,185.28,185.51,68880.0
2021-10-22 09:40:00,185.46,187.14,185.34,187.14,21699.0,185.46,187.14,185.34,187.14,21699.0
2021-10-22 09:50:00,187.15,187.15,185.95,186.09,43966.0,187.15,187.15,185.95,186.09,43966.0
2021-10-22 10:00:00,186.09,186.38,185.88,186.0,106020.0,186.09,186.38,185.88,186.0,106020.0
2021-10-22 10:10:00,186.04,186.16,185.2,186.0,33074.0,186.04,186.16,185.2,186.0,33074.0
2021-10-22 10:20:00,185.96,186.08,185.71,186.02,22827.0,185.96,186.08,185.71,186.02,22827.0
2021-10-22 10:30:00,186.01,186.19,185.83,186.15,18758.0,186.01,186.19,185.83,186.15,18758.0
2021-10-22 10:40:00,186.04,186.1,185.73,185.93,27299.0,186.04,186.1,185.73,185.93,27299.0
2021-10-22 10:50:00,186.0,186.04,185.71,185.9,12129.0,186.0,186.04,185.71,185.9,12129.0
2021-10-22 11:00:00,185.89,186.06,185.8,185.96,40284.0,185.89,186.06,185.8,185.96,40284.0
2021-10-22 11:10:00,186.0,186.01,184.99,185.32,38909.0,186.0,186.01,184.99,185.32,38909.0
2021-10-22 11:20:00,185.16,185.37,184.84,184.87,49732.0,185.16,185.37,184.84,184.87,49732.0
2021-10-22 11:30:00,184.87,184.87,184.25,184.32,28491.0,184.87,184.87,184.25,184.32,28491.0
2021-10-22 11:40:00,184.3,184.36,183.85,184.05,34493.0,184.3,184.36,183.85,184.05,34493.0
2021-10-22 11:50:00,184.05,184.19,183.77,183.95,26546.0,184.05,184.19,183.77,183.95,26546.0
2021-10-22 12:00:00,183.89,184.03,183.63,183.96,18145.0,183.89,184.03,183.63,183.96,18145.0
2021-10-22 12:10:00,183.9,184.14,183.76,184.03,26686.0,183.9,184.14,183.76,184.03,26686.0
2021-10-22 12:20:00,184.03,184.15,183.96,184.11,17625.0,184.03,184.15,183.96,184.11,17625.0
2021-10-22 12:30:00,184.07,184.62,184.01,184.52,32733.0,184.07,184.62,184.01,184.52,32733.0
2021-10-22 12:40:00,184.51,184.56,184.34,184.51,20613.0,184.51,184.56,184.34,184.51,20613.0
2021-10-22 12:50:00,184.52,184.54,184.08,184.17,13723.0,184.52,184.54,184.08,184.17,13723.0
2021-10-22 13:00:00,184.19,184.25,184.03,184.08,14606.0,184.19,184.25,184.03,184.08,14606.0
2021-10-22 13:10:00,184.09,184.24,184.0,184.24,12132.0,184.09,184.24,184.0,184.24,12132.0
2021-10-22 13:20:00,184.24,184.53,184.23,184.49,10117.0,184.24,184.53,184.23,184.49,10117.0
2021-10-22 13:30:00,184.5,184.52,184.26,184.34,13048.0,184.5,184.52,184.26,184.34,13048.0
2021-10-22 13:40:00,184.35,184.43,184.25,184.33,10474.0,184.35,184.43,184.25,184.33,10474.0
2021-10-22 13:50:00,184.37,184.51,184.18,184.19,12684.0,184.37,184.51,184.18,184.19,12684.0
2021-10-22 14:00:00,184.24,184.25,184.03,184.07,13496.0,184.24,184.25,184.03,184.07,13496.0
2021-10-22 14:10:00,184.07,184.2,184.03,184.04,15631.0,184.07,184.2,184.03,184.04,15631.0
2021-10-22 14:20:00,184.06,184.2,183.92,184.04,21642.0,184.06,184.2,183.92,184.04,21642.0
2021-10-22 14:30:00,184.05,184.22,184.02,184.18,19983.0,184.05,184.22,184.02,184.18,19983.0
2021-10-22 14:40:00,184.19,184.22,184.11,184.2,10293.0,184.19,184.22,184.11,184.2,10293.0
2021-10-22 14:50:00,184.15,184.21,184.04,184.13,12660.0,184.15,184.21,184.04,184.13,12660.0
2021-10-22 15:00:00,184.11,184.12,183.9,183.97,15050.0,184.11,184.12,183.9,183.97,15050.0
2021-10-22 15:10:00,183.97,184.0,183.64,183.68,20838.0,183.97,184.0,183.64,183.68,20838.0
2021-10-22 15:20:00,183.7,183.88,183.63,183.76,26221.0,183.7,183.88,183.63,183.76,26221.0
2021-10-22 15:30:00,183.79,184.12,183.64,183.71,38976.0,183.79,184.12,183.64,183.71,38976.0
2021-10-22 15:40:00,183.75,183.82,183.65,183.78,45823.0,183.75,183.82,183.65,183.78,45823.0
2021-10-22 15:50:00,183.85,184.06,182.88,183.52,224123.0,183.85,184.06,182.88,183.52,224123.0
2021-10-25 09:30:00,183.52,183.7,182.51,182.71,19389.0,183.52,183.7,182.51,182.71,19389.0
2021-10-25 09:40:00,183.11,184.05,182.66,184.04,9791.0,183.11,184.05,182.66,184.04,9791.0
2021-10-25 09:50:00,183.76,184.63,183.73,184.44,20607.0,183.76,184.63,183.73,184.44,20607.0
2021-10-25 10:00:00,184.34,184.91,183.85,183.86,16757.0,184.34,184.91,183.85,183.86,16757.0
2021-10-25 10:10:00,184.03,184.18,183.59,183.93,8733.0,184.03,184.18,183.59,183.93,8733.0
2021-10-25 10:20:00,184.0,184.07,183.81,184.04,7026.0,184.0,184.07,183.81,184.04,7026.0
2021-10-25 10:30:00,184.09,184.39,183.76,184.07,10854.0,184.09,184.39,183.76,184.07,10854.0
2021-10-25 10:40:00,183.99,183.99,183.47,183.47,10173.0,183.99,183.99,183.47,183.47,10173.0
2021-10-25 10:50:00,183.41,183.84,183.4,183.72,11393.0,183.41,183.84,183.4,183.72,11393.0
2021-10-25 11:00:00,183.69,184.12,183.68,183.86,10274.0,183.69,184.12,183.68,183.86,10274.0
2021-10-25 11:10:00,183.84,183.93,183.46,183.59,9359.0,183.84,183.93,183.46,183.59,9359.0
2021-10-25 11:20:00,183.59,183.62,183.4,183.51,6149.0,183.59,183.62,183.4,183.51,6149.0
2021-10-25 11:30:00,183.48,183.99,183.48,183.87,7821.0,183.48,183.99,183.48,183.87,7821.0
2021-10-25 11:40:00,183.92,183.92,183.59,183.61,6060.0,183.92,183.92,183.59,183.61,6060.0
2021-10-25 11:50:00,183.64,183.79,183.56,183.74,6639.0,183.64,183.79,183.56,183.74,6639.0
2021-10-25 12:00:00,183.72,184.04,183.61,183.73,9545.0,183.72,184.04,183.61,183.73,9545.0
2021-10-25 12:10:00,183.72,183.81,183.4,183.43,10296.0,183.72,183.81,183.4,183.43,10296.0
2021-10-25 12:20:00,183.42,183.49,183.3,183.42,4530.0,183.42,183.49,183.3,183.42,4530.0
2021-10-25 12:30:00,183.35,183.61,183.3,183.58,5917.0,183.35,183.61,183.3,183.58,5917.0
2021-10-25 12:40:00,183.6,183.94,183.6,183.93,7043.0,183.6,183.94,183.6,183.93,7043.0
2021-10-25 12:50:00,183.94,184.06,183.85,183.89,23669.0,183.94,184.06,183.85,183.89,23669.0
2021-10-25 13:00:00,183.95,184.7,183.95,184.53,12073.0,183.95,184.7,183.95,184.53,12073.0
2021-10-25 13:10:00,184.56,184.73,184.51,184.56,5349.0,184.56,184.73,184.51,184.56,5349.0
2021-10-25 13:20:00,184.59,184.98,184.51,184.92,17476.0,184.59,184.98,184.51,184.92,17476.0
2021-10-25 13:30:00,184.94,185.35,184.84,185.22,16649.0,184.94,185.35,184.84,185.22,16649.0
2021-10-25 13:40:00,185.15,185.65,185.08,185.65,28333.0,185.15,185.65,185.08,185.65,28333.0
2021-10-25 13:50:00,185.7,185.81,185.47,185.74,17983.0,185.7,185.81,185.47,185.74,17983.0
2021-10-25 14:00:00,185.71,186.14,185.08,185.08,11166.0,185.71,186.14,185.08,185.08,11166.0
2021-10-25 14:10:00,185.07,185.4,185.07,185.31,5348.0,185.07,185.4,185.07,185.31,5348.0
2021-10-25 14:20:00,185.38,185.38,185.17,185.21,7315.0,185.38,185.38,185.17,185.21,7315.0
2021-10-25 14:30:00,185.29,185.46,185.0,185.24,18294.0,185.29,185.46,185.0,185.24,18294.0
2021-10-25 14:40:00,185.24,185.44,185.22,185.28,7435.0,185.24,185.44,185.22,185.28,7435.0
2021-10-25 14:50:00,185.33,185.37,185.23,185.25,6756.0,185.33,185.37,185.23,185.25,6756.0
2021-10-25 15:00:00,185.26,185.34,185.05,185.2,12108.0,185.26,185.34,185.05,185.2,12108.0
2021-10-25 15:10:00,185.25,185.26,185.01,185.05,11944.0,185.25,185.26,185.01,185.05,11944.0
2021-10-25 15:20:00,185.03,185.1,184.77,184.89,17095.0,185.03,185.1,184.77,184.89,17095.0
2021-10-25 15:30:00,184.91,184.91,184.67,184.73,11514.0,184.91,184.91,184.67,184.73,11514.0
2021-10-25 15:40:00,184.74,184.89,184.64,184.87,15578.0,184.74,184.89,184.64,184.87,15578.0
2021-10-25 15:50:00,184.94,185.01,184.75,185.0,51058.0,184.94,185.01,184.75,185.0,51058.0
2021-10-26 09:30:00,185.02,185.56,184.66,184.98,24618.0,185.02,185.56,184.66,184.98,24618.0
2021-10-26 09:40:00,185.15,185.15,184.33,185.02,15434.0,185.15,185.15,184.33,185.02,15434.0
2021-10-26 09:50:00,184.99,185.21,184.65,185.19,11013.0,184.99,185.21,184.65,185.19,11013.0
2021-10-26 10:00:00,185.17,185.53,184.95,185.41,10789.0,185.17,185.53,184.95,185.41,10789.0
2021-10-26 10:10:00,185.43,186.28,185.38,186.27,21676.0,185.43,186.28,185.38,186.27,21676.0
2021-10-26 10:20:00,186.23,186.36,185.96,186.0,18614.0,186.23,186.36,185.96,186.0,18614.0
2021-10-26 10:30:00,186.09,186.19,185.98,186.07,14937.0,186.09,186.19,185.98,186.07,14937.0
2021-10-26 10:40:00,186.08,186.26,186.04,186.14,17322.0,186.08,186.26,186.04,186.14,17322.0
2021-10-26 10:50:00,186.06,186.06,185.51,185.97,7528.0,186.06,186.06,185.51,185.97,7528.0
2021-10-26 11:00:00,186.1,186.58,186.1,186.2,20543.0,186.1,186.58,186.1,186.2,20543.0
2021-10-26 11:10:00,186.36,186.38,185.71,185.89,8642.0,186.36,186.38,185.71,185.89,8642.0
2021-10-26 11:20:00,185.87,185.97,185.69,185.87,7582.0,185.87,185.97,185.69,185.87,7582.0
2021-10-26 11:30:00,185.86,185.98,185.37,185.98,18021.0,185.86,185.98,185.37,185.98,18021.0
2021-10-26 11:40:00,186.04,186.16,185.81,186.16,6751.0,186.04,186.16,185.81,186.16,6751.0
2021-10-26 11:50:00,186.15,186.16,185.61,185.84,6803.0,186.15,186.16,185.61,185.84,6803.0
2021-10-26 12:00:00,185.85,186.0,185.46,185.6,9207.0,185.85,186.0,185.46,185.6,9207.0
2021-10-26 12:10:00,185.61,185.75,185.38,185.38,8442.0,185.61,185.75,185.38,185.38,8442.0
2021-10-26 12:20:00,185.35,185.55,185.31,185.38,7552.0,185.35,185.55,185.31,185.38,7552.0
2021-10-26 12:30:00,185.4,185.43,185.01,185.06,10469.0,185.4,185.43,185.01,185.06,10469.0
2021-10-26 12:40:00,185.03,185.57,184.98,185.09,16112.0,185.03,185.57,184.98,185.09,16112.0
2021-10-26 12:50:00,185.07,185.08,184.55,184.86,12927.0,185.07,185.08,184.55,184.86,12927.0
2021-10-26 13:00:00,184.81,184.88,184.54,184.66,10208.0,184.81,184.88,184.54,184.66,10208.0
2021-10-26 13:10:00,184.7,185.0,184.53,184.71,13870.0,184.7,185.0,184.53,184.71,13870.0
2021-10-26 13:20:00,184.74,184.77,184.43,184.54,11640.0,184.74,184.77,184.43,184.54,11640.0
2021-10-26 13:30:00,184.55,184.84,184.55,184.6,6291.0,184.55,184.84,184.55,184.6,6291.0
2021-10-26 13:40:00,184.69,184.71,184.54,184.59,10082.0,184.69,184.71,184.54,184.59,10082.0
2021-10-26 13:50:00,184.65,184.65,184.29,184.63,12807.0,184.65,184.65,184.29,184.63,12807.0
2021-10-26 14:00:00,184.62,184.65,184.02,184.07,9432.0,184.62,184.65,184.02,184.07,9432.0
2021-10-26 14:10:00,184.08,184.2,183.94,184.2,8449.0,184.08,184.2,183.94,184.2,8449.0
2021-10-26 14:20:00,184.35,184.38,184.12,184.34,9207.0,184.35,184.38,184.12,184.34,9207.0
2021-10-26 14:30:00,184.39,184.54,184.24,184.24,7643.0,184.39,184.54,184.24,184.24,7643.0
2021-10-26 14:40:00,184.19,184.74,184.18,184.74,8081.0,184.19,184.74,184.18,184.74,8081.0
2021-10-26 14:50:00,184.69,184.84,184.48,184.48,13636.0,184.69,184.84,184.48,184.48,13636.0
2021-10-26 15:00:00,184.49,184.69,184.42,184.57,12714.0,184.49,184.69,184.42,184.57,12714.0
2021-10-26 15:10:00,184.56,184.62,184.46,184.55,10291.0,184.56,184.62,184.46,184.55,10291.0
2021-10-26 15:20:00,184.66,184.79,184.53,184.65,8418.0,184.66,184.79,184.53,184.65,8418.0
2021-10-26 15:30:00,184.6,184.61,184.19,184.26,17411.0,184.6,184.61,184.19,184.26,17411.0
2021-10-26 15:40:00,184.22,184.46,184.07,184.31,26333.0,184.22,184.46,184.07,184.31,26333.0
2021-10-26 15:50:00,184.24,184.28,184.01,184.16,43562.0,184.24,184.28,184.01,184.16,43562.0
2021-10-27 09:30:00,184.39,184.96,182.81,183.18,37778.0,184.39,184.96,182.81,183.18,37778.0
2021-10-27 09:40:00,183.27,183.27,182.13,182.45,17213.0,183.27,183.27,182.13,182.45,17213.0
2021-10-27 09:50:00,182.55,182.71,181.92,182.16,22915.0,182.55,182.71,181.92,182.16,22915.0
2021-10-27 10:00:00,182.16,182.35,181.65,181.72,15910.0,182.16,182.35,181.65,181.72,15910.0
2021-10-27 10:10:00,181.69,181.94,181.22,181.32,11365.0,181.69,181.94,181.22,181.32,11365.0
2021-10-27 10:20:00,181.32,181.34,180.76,180.9,12021.0,181.32,181.34,180.76,180.9,12021.0
2021-10-27 10:30:00,181.06,181.16,180.39,180.65,11188.0,181.06,181.16,180.39,180.65,11188.0
2021-10-27 10:40:00,180.74,181.32,180.63,181.1,21815.0,180.74,181.32,180.63,181.1,21815.0
2021-10-27 10:50:00,181.05,181.71,180.93,181.35,17951.0,181.05,181.71,180.93,181.35,17951.0
2021-10-27 11:00:00,181.35,181.6,181.02,181.12,23453.0,181.35,181.6,181.02,181.12,23453.0
2021-10-27 11:10:00,181.01,181.03,180.64,180.99,18415.0,181.01,181.03,180.64,180.99,18415.0
2021-10-27 11:20:00,180.99,181.08,180.66,180.99,11095.0,180.99,181.08,180.66,180.99,11095.0
2021-10-27 11:30:00,180.92,181.17,180.75,181.11,11215.0,180.92,181.17,180.75,181.11,11215.0
2021-10-27 11:40:00,181.16,181.35,181.05,181.34,7409.0,181.16,181.35,181.05,181.34,7409.0
2021-10-27 11:50:00,181.3,181.58,181.21,181.54,7341.0,181.3,181.58,181.21,181.54,7341.0
2021-10-27 12:00:00,181.46,181.89,181.34,181.87,9540.0,181.46,181.89,181.34,181.87,9540.0
2021-10-27 12:10:00,181.96,182.0,181.5,181.58,9343.0,181.96,182.0,181.5,181.58,9343.0
2021-10-27 12:20:00,181.58,181.81,181.58,181.59,6770.0,181.58,181.81,181.58,181.59,6770.0
2021-10-27 12:30:00,181.58,181.73,181.4,181.4,13392.0,181.58,181.73,181.4,181.4,13392.0
2021-10-27 12:40:00,181.43,181.62,181.31,181.51,5930.0,181.43,181.62,181.31,181.51,5930.0
2021-10-27 12:50:00,181.49,181.66,181.47,181.53,10965.0,181.49,181.66,181.47,181.53,10965.0
2021-10-27 13:00:00,181.64,181.9,181.62,181.72,10273.0,181.64,181.9,181.62,181.72,10273.0
2021-10-27 13:10:00,181.74,181.88,181.68,181.88,11850.0,181.74,181.88,181.68,181.88,11850.0
2021-10-27 13:20:00,181.84,181.91,181.69,181.91,8245.0,181.84,181.91,181.69,181.91,8245.0
2021-10-27 13:30:00,181.94,182.13,181.93,182.11,6510.0,181.94,182.13,181.93,182.11,6510.0
2021-10-27 13:40:00,182.06,182.18,181.86,181.87,8080.0,182.06,182.18,181.86,181.87,8080.0
2021-10-27 13:50:00,181.84,181.91,181.67,181.81,21565.0,181.84,181.91,181.67,181.81,21565.0
2021-10-27 14:00:00,181.75,181.91,181.71,181.87,13003.0,181.75,181.91,181.71,181.87,13003.0
2021-10-27 14:10:00,181.88,181.97,181.7,181.7,14543.0,181.88,181.97,181.7,181.7,14543.0
2021-10-27 14:20:00,181.8,181.8,181.58,181.62,4012.0,181.8,181.8,181.58,181.62,4012.0
2021-10-27 14:30:00,181.58,181.66,181.47,181.66,6745.0,181.58,181.66,181.47,181.66,6745.0
2021-10-27 14:40:00,181.61,181.72,181.51,181.51,6132.0,181.61,181.72,181.51,181.51,6132.0
2021-10-27 14:50:00,181.58,181.86,181.58,181.62,7737.0,181.58,181.86,181.58,181.62,7737.0
2021-10-27 15:00:00,181.62,181.88,181.62,181.83,12637.0,181.62,181.88,181.62,181.83,12637.0
2021-10-27 15:10:00,181.82,181.82,181.35,181.36,11063.0,181.82,181.82,181.35,181.36,11063.0
2021-10-27 15:20:00,181.39,181.84,181.39,181.68,18160.0,181.39,181.84,181.39,181.68,18160.0
2021-10-27 15:30:00,181.76,181.93,181.7,181.79,12538.0,181.76,181.93,181.7,181.79,12538.0
2021-10-27 15:40:00,181.87,181.87,181.43,181.57,12796.0,181.87,181.87,181.43,181.57,12796.0
2021-10-27 15:50:00,181.5,181.58,180.81,180.94,105815.0,181.5,181.58,180.81,180.94,105815.0
2021-10-28 09:30:00,181.19,183.12,181.01,183.08,28588.0,181.19,183.12,181.01,183.08,28588.0
2021-10-28 09:40:00,183.15,183.56,182.44,183.11,27437.0,183.15,183.56,182.44,183.11,27437.0
2021-10-28 09:50:00,183.11,183.47,182.9,183.05,20091.0,183.11,183.47,182.9,183.05,20091.0
2021-10-28 10:00:00,183.13,183.83,182.98,183.4,17716.0,183.13,183.83,182.98,183.4,17716.0
2021-10-28 10:10:00,183.21,183.21,182.23,182.31,13835.0,183.21,183.21,182.23,182.31,13835.0
2021-10-28 10:20:00,182.13,182.9,182.12,182.66,14058.0,182.13,182.9,182.12,182.66,14058.0
2021-10-28 10:30:00,182.74,183.06,182.58,182.77,8136.0,182.74,183.06,182.58,182.77,8136.0
2021-10-28 10:40:00,182.8,183.24,182.54,183.19,16282.0,182.8,183.24,182.54,183.19,16282.0
2021-10-28 10:50:00,183.19,183.61,182.93,183.13,11301.0,183.19,183.61,182.93,183.13,11301.0
2021-10-28 11:00:00,183.19,183.32,182.92,183.0,15300.0,183.19,183.32,182.92,183.0,15300.0
2021-10-28 11:10:00,183.01,183.27,182.82,183.01,8800.0,183.01,183.27,182.82,183.01,8800.0
2021-10-28 11:20:00,183.01,183.58,183.0,183.37,10239.0,183.01,183.58,183.0,183.37,10239.0
2021-10-28 11:30:00,183.54,183.54,183.06,183.06,7458.0,183.54,183.54,183.06,183.06,7458.0
2021-10-28 11:40:00,183.01,183.28,182.7,182.88,7449.0,183.01,183.28,182.7,182.88,7449.0
2021-10-28 11:50:00,182.7,182.83,182.4,182.5,10016.0,182.7,182.83,182.4,182.5,10016.0
2021-10-28 12:00:00,182.46,182.76,182.44,182.75,7738.0,182.46,182.76,182.44,182.75,7738.0
2021-10-28 12:10:00,182.75,182.77,182.19,182.21,13819.0,182.75,182.77,182.19,182.21,13819.0
2021-10-28 12:20:00,182.21,182.22,181.97,182.06,13649.0,182.21,182.22,181.97,182.06,13649.0
2021-10-28 12:30:00,182.05,182.59,182.04,182.33,8610.0,182.05,182.59,182.04,182.33,8610.0
2021-10-28 12:40:00,182.33,182.36,182.0,182.11,13193.0,182.33,182.36,182.0,182.11,13193.0
2021-10-28 12:50:00,182.13,182.22,181.95,182.0,6975.0,182.13,182.22,181.95,182.0,6975.0
2021-10-28 13:00:00,182.12,182.41,182.09,182.26,8837.0,182.12,182.41,182.09,182.26,8837.0
2021-10-28 13:10:00,182.26,182.39,182.12,182.35,20487.0,182.26,182.39,182.12,182.35,20487.0
2021-10-28 13:20:00,182.35,182.37,182.09,182.28,9010.0,182.35,182.37,182.09,182.28,9010.0
2021-10-28 13:30:00,182.28,182.38,182.24,182.3,10513.0,182.28,182.38,182.24,182.3,10513.0
2021-10-28 13:40:00,182.28,182.83,182.25,182.59,19089.0,182.28,182.83,182.25,182.59,19089.0
2021-10-28 13:50:00,182.61,182.61,182.31,182.43,19808.0,182.61,182.61,182.31,182.43,19808.0
2021-10-28 14:00:00,182.43,183.14,182.41,182.74,185574.0,182.43,183.14,182.41,182.74,185574.0
2021-10-28 14:10:00,182.7,182.93,182.45,182.45,7011.0,182.7,182.93,182.45,182.45,7011.0
2021-10-28 14:20:00,182.49,182.49,182.25,182.25,7356.0,182.49,182.49,182.25,182.25,7356.0
2021-10-28 14:30:00,182.17,182.52,182.09,182.34,10474.0,182.17,182.52,182.09,182.34,10474.0
2021-10-28 14:40:00,182.34,182.66,182.33,182.59,6973.0,182.34,182.66,182.33,182.59,6973.0
2021-10-28 14:50:00,182.56,182.59,181.96,182.0,27532.0,182.56,182.59,181.96,182.0,27532.0
2021-10-28 15:00:00,182.0,182.06,181.82,181.82,8245.0,182.0,182.06,181.82,181.82,8245.0
2021-10-28 15:10:00,181.82,181.94,181.7,181.7,12855.0,181.82,181.94,181.7,181.7,12855.0
2021-10-28 15:20:00,181.72,182.1,181.71,182.0,12170.0,181.72,182.1,181.71,182.0,12170.0
2021-10-28 15:30:00,182.0,182.49,181.97,182.46,18914.0,182.0,182.49,181.97,182.46,18914.0
2021-10-28 15:40:00,182.48,182.8,182.32,182.72,19238.0,182.48,182.8,182.32,182.72,19238.0
2021-10-28 15:50:00,182.84,183.15,181.91,182.0,151961.0,182.84,183.15,181.91,182.0,151961.0
2021-10-29 09:30:00,181.65,182.2,180.66,181.52,48683.0,181.65,182.2,180.66,181.52,48683.0
2021-10-29 09:40:00,181.6,182.48,181.26,182.48,24663.0,181.6,182.48,181.26,182.48,24663.0
2021-10-29 09:50:00,182.67,183.55,182.66,183.06,14585.0,182.67,183.55,182.66,183.06,14585.0
2021-10-29 10:00:00,183.06,183.46,182.79,183.21,10110.0,183.06,183.46,182.79,183.21,10110.0
2021-10-29 10:10:00,183.36,183.87,183.0,183.12,11508.0,183.36,183.87,183.0,183.12,11508.0
2021-10-29 10:20:00,183.12,183.16,182.3,182.63,33142.0,183.12,183.16,182.3,182.63,33142.0
2021-10-29 10:30:00,182.71,182.89,182.57,182.87,19000.0,182.71,182.89,182.57,182.87,19000.0
2021-10-29 10:40:00,182.95,183.23,182.84,182.91,19572.0,182.95,183.23,182.84,182.91,19572.0
2021-10-29 10:50:00,182.96,183.52,182.82,183.13,17049.0,182.96,183.52,182.82,183.13,17049.0
2021-10-29 11:00:00,183.18,183.47,183.13,183.28,9735.0,183.18,183.47,183.13,183.28,9735.0
2021-10-29 11:10:00,183.35,183.61,183.24,183.58,15968.0,183.35,183.61,183.24,183.58,15968.0
2021-10-29 11:20:00,183.51,183.51,183.21,183.34,9213.0,183.51,183.51,183.21,183.34,9213.0
2021-10-29 11:30:00,183.35,184.17,183.3,183.71,31740.0,183.35,184.17,183.3,183.71,31740.0
2021-10-29 11:40:00,183.68,183.68,183.38,183.5,7638.0,183.68,183.68,183.38,183.5,7638.0
2021-10-29 11:50:00,183.64,183.9,183.55,183.72,15929.0,183.64,183.9,183.55,183.72,15929.0
2021-10-29 12:00:00,183.68,183.8,183.44,183.48,8945.0,183.68,183.8,183.44,183.48,8945.0
2021-10-29 12:10:00,183.5,183.66,183.43,183.53,7687.0,183.5,183.66,183.43,183.53,7687.0
2021-10-29 12:20:00,183.5,184.45,183.48,184.38,20642.0,183.5,184.45,183.48,184.38,20642.0
2021-10-29 12:30:00,184.34,184.35,183.73,183.79,10228.0,184.34,184.35,183.73,183.79,10228.0
2021-10-29 12:40:00,183.83,184.06,183.82,183.94,9249.0,183.83,184.06,183.82,183.94,9249.0
2021-10-29 12:50:00,183.78,183.88,183.68,183.8,8006.0,183.78,183.88,183.68,183.8,8006.0
2021-10-29 13:00:00,183.79,183.81,183.58,183.73,7208.0,183.79,183.81,183.58,183.73,7208.0
2021-10-29 13:10:00,183.66,183.91,183.63,183.91,6450.0,183.66,183.91,183.63,183.91,6450.0
2021-10-29 13:20:00,183.89,184.18,183.89,184.12,9142.0,183.89,184.18,183.89,184.12,9142.0
2021-10-29 13:30:00,184.09,184.15,183.95,183.95,8327.0,184.09,184.15,183.95,183.95,8327.0
2021-10-29 13:40:00,183.98,184.33,183.93,184.29,27868.0,183.98,184.33,183.93,184.29,27868.0
2021-10-29 13:50:00,184.24,184.59,184.16,184.32,26320.0,184.24,184.59,184.16,184.32,26320.0
2021-10-29 14:00:00,184.19,184.22,184.0,184.22,25322.0,184.19,184.22,184.0,184.22,25322.0
2021-10-29 14:10:00,184.22,184.52,184.08,184.52,21641.0,184.22,184.52,184.08,184.52,21641.0
2021-10-29 14:20:00,184.5,184.65,184.21,184.21,20196.0,184.5,184.65,184.21,184.21,20196.0
2021-10-29 14:30:00,184.17,184.46,184.12,184.46,14187.0,184.17,184.46,184.12,184.46,14187.0
2021-10-29 14:40:00,184.5,184.71,184.43,184.68,30050.0,184.5,184.71,184.43,184.68,30050.0
2021-10-29 14:50:00,184.7,184.78,184.6,184.62,9359.0,184.7,184.78,184.6,184.62,9359.0
2021-10-29 15:00:00,184.66,184.66,184.45,184.53,33457.0,184.66,184.66,184.45,184.53,33457.0
2021-10-29 15:10:00,184.46,184.64,184.16,184.23,12034.0,184.46,184.64,184.16,184.23,12034.0
2021-10-29 15:20:00,184.23,184.61,184.22,184.44,16465.0,184.23,184.61,184.22,184.44,16465.0
2021-10-29 15:30:00,184.43,184.6,184.29,184.53,26610.0,184.43,184.6,184.29,184.53,26610.0
2021-10-29 15:40:00,184.54,184.89,184.54,184.84,25973.0,184.54,184.89,184.54,184.84,25973.0
2021-10-29 15:50:00,184.87,185.91,184.76,184.89,126689.0,184.87,185.91,184.76,184.89,126689.0
2021-11-01 09:30:00,184.18,184.91,183.41,184.23,52921.0,184.18,184.91,183.41,184.23,52921.0
2021-11-01 09:40:00,183.94,185.05,183.94,184.63,22987.0,183.94,185.05,183.94,184.63,22987.0
2021-11-01 09:50:00,184.67,185.54,184.66,185.39,22847.0,184.67,185.54,184.66,185.39,22847.0
2021-11-01 10:00:00,185.33,185.65,185.01,185.33,12385.0,185.33,185.65,185.01,185.33,12385.0
2021-11-01 10:10:00,185.39,185.72,185.07,185.71,9850.0,185.39,185.72,185.07,185.71,9850.0
2021-11-01 10:20:00,185.69,185.7,185.23,185.55,11976.0,185.69,185.7,185.23,185.55,11976.0
2021-11-01 10:30:00,185.42,185.64,185.3,185.41,12141.0,185.42,185.64,185.3,185.41,12141.0
2021-11-01 10:40:00,185.42,186.05,185.41,185.7,11667.0,185.42,186.05,185.41,185.7,11667.0
2021-11-01 10:50:00,185.81,186.33,185.73,186.33,17470.0,185.81,186.33,185.73,186.33,17470.0
2021-11-01 11:00:00,186.43,186.74,185.84,185.92,17061.0,186.43,186.74,185.84,185.92,17061.0
2021-11-01 11:10:00,185.99,186.12,185.76,186.12,9391.0,185.99,186.12,185.76,186.12,9391.0
2021-11-01 11:20:00,186.18,186.27,186.02,186.14,13631.0,186.18,186.27,186.02,186.14,13631.0
2021-11-01 11:30:00,186.13,186.33,185.96,186.06,7102.0,186.13,186.33,185.96,186.06,7102.0
2021-11-01 11:40:00,186.1,186.31,186.01,186.3,8154.0,186.1,186.31,186.01,186.3,8154.0
2021-11-01 11:50:00,186.35,186.58,186.24,186.4,9714.0,186.35,186.58,186.24,186.4,9714.0
2021-11-01 12:00:00,186.36,186.68,186.3,186.49,8489.0,186.36,186.68,186.3,186.49,8489.0
2021-11-01 12:10:00,186.38,186.46,186.15,186.16,7752.0,186.38,186.46,186.15,186.16,7752.0
2021-11-01 12:20:00,186.16,186.24,185.75,185.87,11057.0,186.16,186.24,185.75,185.87,11057.0
2021-11-01 12:30:00,185.86,186.1,185.76,185.95,21757.0,185.86,186.1,185.76,185.95,21757.0
2021-11-01 12:40:00,185.93,186.16,185.85,185.85,11220.0,185.93,186.16,185.85,185.85,11220.0
2021-11-01 12:50:00,185.78,186.01,185.77,186.0,6010.0,185.78,186.01,185.77,186.0,6010.0
2021-11-01 13:00:00,186.03,186.32,186.03,186.24,5111.0,186.03,186.32,186.03,186.24,5111.0
2021-11-01 13:10:00,186.23,186.49,186.21,186.42,12914.0,186.23,186.49,186.21,186.42,12914.0
2021-11-01 13:20:00,186.45,186.54,186.02,186.16,4174.0,186.45,186.54,186.02,186.16,4174.0
2021-11-01 13:30:00,186.16,186.22,185.77,185.78,8305.0,186.16,186.22,185.77,185.78,8305.0
2021-11-01 13:40:00,185.81,185.91,185.69,185.7,15155.0,185.81,185.91,185.69,185.7,15155.0
2021-11-01 13:50:00,185.69,185.94,185.64,185.93,10268.0,185.69,185.94,185.64,185.93,10268.0
2021-11-01 14:00:00,185.9,185.94,185.42,185.46,13132.0,185.9,185.94,185.42,185.46,13132.0
2021-11-01 14:10:00,185.4,185.46,185.14,185.37,8440.0,185.4,185.46,185.14,185.37,8440.0
2021-11-01 14:20:00,185.31,185.65,185.31,185.58,21381.0,185.31,185.65,185.31,185.58,21381.0
2021-11-01 14:30:00,185.57,185.69,185.4,185.42,24411.0,185.57,185.69,185.4,185.42,24411.0
2021-11-01 14:40:00,185.47,185.47,185.0,185.14,12467.0,185.47,185.47,185.0,185.14,12467.0
2021-11-01 14:50:00,185.16,185.29,185.05,185.22,4344.0,185.16,185.29,185.05,185.22,4344.0
2021-11-01 15:00:00,185.27,185.65,185.25,185.5,7112.0,185.27,185.65,185.25,185.5,7112.0
2021-11-01 15:10:00,185.57,185.7,185.47,185.49,9073.0,185.57,185.7,185.47,185.49,9073.0
2021-11-01 15:20:00,185.49,185.65,185.4,185.61,12752.0,185.49,185.65,185.4,185.61,12752.0
2021-11-01 15:30:00,185.61,185.61,185.39,185.57,15470.0,185.61,185.61,185.39,185.57,15470.0
2021-11-01 15:40:00,185.54,185.57,185.12,185.22,31288.0,185.54,185.57,185.12,185.22,31288.0
2021-11-01 15:50:00,185.29,185.94,185.26,185.4,124373.0,185.29,185.94,185.26,185.4,124373.0
2021-11-02 09:30:00,185.66,185.67,181.9,181.99,46209.0,185.66,185.67,181.9,181.99,46209.0
2021-11-02 09:40:00,181.98,182.68,181.35,181.62,51123.0,181.98,182.68,181.35,181.62,51123.0
2021-11-02 09:50:00,181.63,182.73,181.53,182.35,19370.0,181.63,182.73,181.53,182.35,19370.0
2021-11-02 10:00:00,182.29,182.58,181.97,182.08,33566.0,182.29,182.58,181.97,182.08,33566.0
2021-11-02 10:10:00,182.08,182.87,181.71,181.89,25245.0,182.08,182.87,181.71,181.89,25245.0
2021-11-02 10:20:00,181.99,182.47,181.97,181.97,21807.0,181.99,182.47,181.97,181.97,21807.0
2021-11-02 10:30:00,182.0,182.47,182.0,182.09,47187.0,182.0,182.47,182.0,182.09,47187.0
2021-11-02 10:40:00,182.09,182.42,181.4,182.19,26698.0,182.09,182.42,181.4,182.19,26698.0
2021-11-02 10:50:00,182.09,182.27,181.9,182.1,22174.0,182.09,182.27,181.9,182.1,22174.0
2021-11-02 11:00:00,182.05,182.1,181.66,181.73,15627.0,182.05,182.1,181.66,181.73,15627.0
2021-11-02 11:10:00,181.77,182.12,181.61,182.0,14597.0,181.77,182.12,181.61,182.0,14597.0
2021-11-02 11:20:00,182.0,182.32,181.93,182.24,20076.0,182.0,182.32,181.93,182.24,20076.0
2021-11-02 11:30:00,182.27,182.56,182.26,182.4,21348.0,182.27,182.56,182.26,182.4,21348.0
2021-11-02 11:40:00,182.37,182.46,182.16,182.21,35320.0,182.37,182.46,182.16,182.21,35320.0
2021-11-02 11:50:00,182.22,182.32,181.91,182.28,10243.0,182.22,182.32,181.91,182.28,10243.0
2021-11-02 12:00:00,182.26,182.28,181.92,181.95,19717.0,182.26,182.28,181.92,181.95,19717.0
2021-11-02 12:10:00,181.97,182.19,181.87,181.92,21690.0,181.97,182.19,181.87,181.92,21690.0
2021-11-02 12:20:00,181.9,181.95,181.61,181.65,10098.0,181.9,181.95,181.61,181.65,10098.0
2021-11-02 12:30:00,181.69,181.76,181.31,181.58,23799.0,181.69,181.76,181.31,181.58,23799.0
2021-11-02 12:40:00,181.59,181.59,181.15,181.26,20854.0,181.59,181.59,181.15,181.26,20854.0
2021-11-02 12:50:00,181.3,181.47,181.25,181.32,14048.0,181.3,181.47,181.25,181.32,14048.0
2021-11-02 13:00:00,181.36,181.36,180.91,181.22,28798.0,181.36,181.36,180.91,181.22,28798.0
2021-11-02 13:10:00,181.22,181.27,181.07,181.17,22086.0,181.22,181.27,181.07,181.17,22086.0
2021-11-02 13:20:00,181.14,181.22,180.71,180.83,47114.0,181.14,181.22,180.71,180.83,47114.0
2021-11-02 13:30:00,180.8,181.11,180.8,181.05,21001.0,180.8,181.11,180.8,181.05,21001.0
2021-11-02 13:40:00,181.02,181.13,180.73,180.81,27565.0,181.02,181.13,180.73,180.81,27565.0
2021-11-02 13:50:00,180.86,181.07,180.75,181.06,16363.0,180.86,181.07,180.75,181.06,16363.0
2021-11-02 14:00:00,181.03,181.07,180.79,181.0,17112.0,181.03,181.07,180.79,181.0,17112.0
2021-11-02 14:10:00,181.04,181.2,181.01,181.1,22630.0,181.04,181.2,181.01,181.1,22630.0
2021-11-02 14:20:00,181.1,181.4,180.92,181.27,22035.0,181.1,181.4,180.92,181.27,22035.0
2021-11-02 14:30:00,181.28,181.71,181.25,181.65,19932.0,181.28,181.71,181.25,181.65,19932.0
2021-11-02 14:40:00,181.65,181.83,181.61,181.69,22270.0,181.65,181.83,181.61,181.69,22270.0
2021-11-02 14:50:00,181.69,181.72,181.35,181.35,25242.0,181.69,181.72,181.35,181.35,25242.0
2021-11-02 15:00:00,181.4,181.73,181.32,181.63,53794.0,181.4,181.73,181.32,181.63,53794.0
2021-11-02 15:10:00,181.63,181.67,181.0,181.01,57125.0,181.63,181.67,181.0,181.01,57125.0
2021-11-02 15:20:00,181.02,181.4,181.01,181.05,36238.0,181.02,181.4,181.01,181.05,36238.0
2021-11-02 15:30:00,180.99,181.11,180.93,180.97,30029.0,180.99,181.11,180.93,180.97,30029.0
2021-11-02 15:40:00,180.95,181.52,180.78,181.23,139312.0,180.95,181.52,180.78,181.23,139312.0
2021-11-02 15:50:00,181.3,181.74,181.05,181.4,164865.0,181.3,181.74,181.05,181.4,164865.0
2021-11-03 09:30:00,187.46,187.5,184.1,185.83,319823.0,187.46,187.5,184.1,185.83,319823.0
2021-11-03 09:40:00,185.85,187.44,185.69,186.9,318755.0,185.85,187.44,185.69,186.9,318755.0
2021-11-03 09:50:00,186.93,187.19,185.1,185.91,85213.0,186.93,187.19,185.1,185.91,85213.0
2021-11-03 10:00:00,186.02,187.16,185.94,187.0,90827.0,186.02,187.16,185.94,187.0,90827.0
2021-11-03 10:10:00,187.08,187.42,186.54,187.18,47558.0,187.08,187.42,186.54,187.18,47558.0
2021-11-03 10:20:00,187.17,187.62,186.67,187.51,72636.0,187.17,187.62,186.67,187.51,72636.0
2021-11-03 10:30:00,187.45,188.82,187.32,188.79,139189.0,187.45,188.82,187.32,188.79,139189.0
2021-11-03 10:40:00,188.81,188.98,187.81,188.5,51194.0,188.81,188.98,187.81,188.5,51194.0
2021-11-03 10:50:00,188.5,189.05,188.44,189.04,70673.0,188.5,189.05,188.44,189.04,70673.0
2021-11-03 11:00:00,189.05,189.8,188.98,189.56,80811.0,189.05,189.8,188.98,189.56,80811.0
2021-11-03 11:10:00,189.55,190.6,189.55,190.42,56541.0,189.55,190.6,189.55,190.42,56541.0
2021-11-03 11:20:00,190.43,190.75,189.97,190.16,41599.0,190.43,190.75,189.97,190.16,41599.0
2021-11-03 11:30:00,190.1,190.48,189.6,190.19,35341.0,190.1,190.48,189.6,190.19,35341.0
2021-11-03 11:40:00,190.2,190.58,189.87,190.13,29249.0,190.2,190.58,189.87,190.13,29249.0
2021-11-03 11:50:00,190.17,190.41,189.93,190.11,44617.0,190.17,190.41,189.93,190.11,44617.0
2021-11-03 12:00:00,190.08,190.25,189.93,190.06,23131.0,190.08,190.25,189.93,190.06,23131.0
2021-11-03 12:10:00,190.1,190.17,189.08,189.31,63256.0,190.1,190.17,189.08,189.31,63256.0
2021-11-03 12:20:00,189.34,189.74,189.15,189.22,13123.0,189.34,189.74,189.15,189.22,13123.0
2021-11-03 12:30:00,189.22,189.55,189.03,189.55,31577.0,189.22,189.55,189.03,189.55,31577.0
2021-11-03 12:40:00,189.59,189.67,189.01,189.07,54078.0,189.59,189.67,189.01,189.07,54078.0
2021-11-03 12:50:00,189.08,189.5,189.07,189.2,9035.0,189.08,189.5,189.07,189.2,9035.0
2021-11-03 13:00:00,189.17,189.41,188.97,189.19,12183.0,189.17,189.41,188.97,189.19,12183.0
2021-11-03 13:10:00,189.08,189.63,188.95,189.27,22182.0,189.08,189.63,188.95,189.27,22182.0
2021-11-03 13:20:00,189.26,189.62,189.11,189.62,14572.0,189.26,189.62,189.11,189.62,14572.0
2021-11-03 13:30:00,189.58,189.69,189.31,189.42,22868.0,189.58,189.69,189.31,189.42,22868.0
2021-11-03 13:40:00,189.44,189.7,188.87,189.03,15577.0,189.44,189.7,188.87,189.03,15577.0
2021-11-03 13:50:00,189.0,189.12,188.34,188.34,21553.0,189.0,189.12,188.34,188.34,21553.0
2021-11-03 14:00:00,188.36,189.6,188.35,188.99,19847.0,188.36,189.6,188.35,188.99,19847.0
2021-11-03 14:10:00,188.98,188.98,187.91,188.58,98384.0,188.98,188.98,187.91,188.58,98384.0
2021-11-03 14:20:00,188.48,188.77,188.29,188.48,19214.0,188.48,188.77,188.29,188.48,19214.0
2021-11-03 14:30:00,188.52,188.76,188.32,188.44,17203.0,188.52,188.76,188.32,188.44,17203.0
2021-11-03 14:40:00,188.48,188.7,188.3,188.51,43456.0,188.48,188.7,188.3,188.51,43456.0
2021-11-03 14:50:00,188.47,188.69,188.24,188.3,25937.0,188.47,188.69,188.24,188.3,25937.0
2021-11-03 15:00:00,188.31,188.34,187.76,187.97,32433.0,188.31,188.34,187.76,187.97,32433.0
2021-11-03 15:10:00,187.89,187.91,187.33,187.56,45772.0,187.89,187.91,187.33,187.56,45772.0
2021-11-03 15:20:00,187.56,187.56,187.0,187.25,46004.0,187.56,187.56,187.0,187.25,46004.0
2021-11-03 15:30:00,187.27,187.31,186.74,186.97,61673.0,187.27,187.31,186.74,186.97,61673.0
2021-11-03 15:40:00,187.0,187.71,187.0,187.62,85111.0,187.0,187.71,187.0,187.62,85111.0
2021-11-03 15:50:00,187.63,189.4,187.63,189.08,405165.0,187.63,189.4,187.63,189.08,405165.0
2021-11-04 09:30:00,189.2,189.91,188.3,189.55,41066.0,189.2,189.91,188.3,189.55,41066.0
2021-11-04 09:40:00,189.3,189.57,188.5,189.01,52680.0,189.3,189.57,188.5,189.01,52680.0
2021-11-04 09:50:00,188.98,189.71,188.75,189.56,55560.0,188.98,189.71,188.75,189.56,55560.0
2021-11-04 10:00:00,189.5,189.71,188.81,189.63,21393.0,189.5,189.71,188.81,189.63,21393.0
2021-11-04 10:10:00,189.78,190.25,189.32,190.15,19495.0,189.78,190.25,189.32,190.15,19495.0
2021-11-04 10:20:00,190.11,190.51,189.81,190.36,19904.0,190.11,190.51,189.81,190.36,19904.0
2021-11-04 10:30:00,190.37,190.71,190.22,190.56,23907.0,190.37,190.71,190.22,190.56,23907.0
2021-11-04 10:40:00,190.59,190.88,190.4,190.77,29707.0,190.59,190.88,190.4,190.77,29707.0
2021-11-04 10:50:00,190.98,191.35,190.82,191.16,44322.0,190.98,191.35,190.82,191.16,44322.0
2021-11-04 11:00:00,191.2,191.83,190.95,191.52,58954.0,191.2,191.83,190.95,191.52,58954.0
2021-11-04 11:10:00,191.45,191.79,191.42,191.57,51410.0,191.45,191.79,191.42,191.57,51410.0
2021-11-04 11:20:00,191.61,192.82,191.5,192.56,41794.0,191.61,192.82,191.5,192.56,41794.0
2021-11-04 11:30:00,192.56,192.93,192.47,192.69,42873.0,192.56,192.93,192.47,192.69,42873.0
2021-11-04 11:40:00,192.6,192.6,191.9,192.28,23311.0,192.6,192.6,191.9,192.28,23311.0
2021-11-04 11:50:00,192.3,192.35,191.93,192.03,28722.0,192.3,192.35,191.93,192.03,28722.0
2021-11-04 12:00:00,192.05,192.16,191.36,192.06,37428.0,192.05,192.16,191.36,192.06,37428.0
2021-11-04 12:10:00,192.1,192.65,191.76,192.16,54156.0,192.1,192.65,191.76,192.16,54156.0
2021-11-04 12:20:00,192.14,192.22,191.61,191.94,36223.0,192.14,192.22,191.61,191.94,36223.0
2021-11-04 12:30:00,191.93,192.66,191.93,192.66,32063.0,191.93,192.66,191.93,192.66,32063.0
2021-11-04 12:40:00,192.64,193.39,192.61,193.21,52191.0,192.64,193.39,192.61,193.21,52191.0
2021-11-04 12:50:00,193.19,193.61,193.15,193.51,38149.0,193.19,193.61,193.15,193.51,38149.0
2021-11-04 13:00:00,193.54,193.82,193.43,193.74,51012.0,193.54,193.82,193.43,193.74,51012.0
2021-11-04 13:10:00,193.74,193.88,193.44,193.73,23044.0,193.74,193.88,193.44,193.73,23044.0
2021-11-04 13:20:00,193.69,193.71,193.35,193.35,21123.0,193.69,193.71,193.35,193.35,21123.0
2021-11-04 13:30:00,193.38,193.4,192.78,192.94,21166.0,193.38,193.4,192.78,192.94,21166.0
2021-11-04 13:40:00,192.93,193.54,192.88,193.49,19422.0,192.93,193.54,192.88,193.49,19422.0
2021-11-04 13:50:00,193.5,193.67,193.33,193.42,25062.0,193.5,193.67,193.33,193.42,25062.0
2021-11-04 14:00:00,193.43,193.58,192.75,192.79,26222.0,193.43,193.58,192.75,192.79,26222.0
2021-11-04 14:10:00,192.83,193.38,192.82,193.01,40537.0,192.83,193.38,192.82,193.01,40537.0
2021-11-04 14:20:00,193.02,193.37,192.78,192.78,19560.0,193.02,193.37,192.78,192.78,19560.0
2021-11-04 14:30:00,192.85,193.15,192.71,192.96,33795.0,192.85,193.15,192.71,192.96,33795.0
2021-11-04 14:40:00,192.93,193.05,192.68,192.98,30869.0,192.93,193.05,192.68,192.98,30869.0
2021-11-04 14:50:00,192.97,193.28,192.8,192.87,48287.0,192.97,193.28,192.8,192.87,48287.0
2021-11-04 15:00:00,192.91,193.32,192.8,193.28,55260.0,192.91,193.32,192.8,193.28,55260.0
2021-11-04 15:10:00,193.29,193.61,193.21,193.34,39014.0,193.29,193.61,193.21,193.34,39014.0
2021-11-04 15:20:00,193.3,193.34,193.03,193.13,38945.0,193.3,193.34,193.03,193.13,38945.0
2021-11-04 15:30:00,193.15,193.47,193.15,193.36,69137.0,193.15,193.47,193.15,193.36,69137.0
2021-11-04 15:40:00,193.34,193.79,193.09,193.73,79595.0,193.34,193.79,193.09,193.73,79595.0
2021-11-04 15:50:00,193.78,194.41,193.77,194.21,341456.0,193.78,194.41,193.77,194.21,341456.0
2021-11-05 09:30:00,193.76,194.25,191.49,192.59,56799.0,193.76,194.25,191.49,192.59,56799.0
2021-11-05 09:40:00,192.55,193.55,192.1,193.42,14534.0,192.55,193.55,192.1,193.42,14534.0
2021-11-05 09:50:00,193.43,194.32,192.74,193.65,21873.0,193.43,194.32,192.74,193.65,21873.0
2021-11-05 10:00:00,193.44,193.67,191.54,191.72,28161.0,193.44,193.67,191.54,191.72,28161.0
2021-11-05 10:10:00,191.67,192.52,191.48,192.51,77216.0,191.67,192.52,191.48,192.51,77216.0
2021-11-05 10:20:00,192.57,193.38,192.4,193.25,27313.0,192.57,193.38,192.4,193.25,27313.0
2021-11-05 10:30:00,193.19,194.32,193.15,194.14,24997.0,193.19,194.32,193.15,194.14,24997.0
2021-11-05 10:40:00,194.13,194.95,193.98,194.81,37773.0,194.13,194.95,193.98,194.81,37773.0
2021-11-05 10:50:00,194.72,195.23,194.2,194.78,43814.0,194.72,195.23,194.2,194.78,43814.0
2021-11-05 11:00:00,194.78,194.79,194.28,194.59,31138.0,194.78,194.79,194.28,194.59,31138.0
2021-11-05 11:10:00,194.75,194.83,194.14,194.44,27301.0,194.75,194.83,194.14,194.44,27301.0
2021-11-05 11:20:00,194.52,194.84,194.3,194.73,19485.0,194.52,194.84,194.3,194.73,19485.0
2021-11-05 11:30:00,194.78,194.97,194.17,194.44,23848.0,194.78,194.97,194.17,194.44,23848.0
2021-11-05 11:40:00,194.43,195.01,194.34,194.6,23613.0,194.43,195.01,194.34,194.6,23613.0
2021-11-05 11:50:00,194.56,194.57,193.06,193.06,25201.0,194.56,194.57,193.06,193.06,25201.0
2021-11-05 12:00:00,192.95,193.02,192.45,192.8,27840.0,192.95,193.02,192.45,192.8,27840.0
2021-11-05 12:10:00,192.77,193.1,192.56,193.1,14961.0,192.77,193.1,192.56,193.1,14961.0
2021-11-05 12:20:00,193.09,193.31,193.01,193.19,21025.0,193.09,193.31,193.01,193.19,21025.0
2021-11-05 12:30:00,193.16,193.76,193.09,193.64,13789.0,193.16,193.76,193.09,193.64,13789.0
2021-11-05 12:40:00,193.67,193.8,193.04,193.04,18980.0,193.67,193.8,193.04,193.04,18980.0
2021-11-05 12:50:00,193.05,193.9,192.96,193.62,13824.0,193.05,193.9,192.96,193.62,13824.0
2021-11-05 13:00:00,193.65,193.65,192.94,192.95,16198.0,193.65,193.65,192.94,192.95,16198.0
2021-11-05 13:10:00,192.96,193.23,192.69,193.22,18303.0,192.96,193.23,192.69,193.22,18303.0
2021-11-05 13:20:00,193.23,193.33,192.81,192.95,14850.0,193.23,193.33,192.81,192.95,14850.0
2021-11-05 13:30:00,193.03,193.05,192.63,192.78,10396.0,193.03,193.05,192.63,192.78,10396.0
2021-11-05 13:40:00,192.73,193.48,192.53,193.43,14451.0,192.73,193.48,192.53,193.43,14451.0
2021-11-05 13:50:00,193.49,193.56,193.15,193.5,16919.0,193.49,193.56,193.15,193.5,16919.0
2021-11-05 14:00:00,193.52,193.81,193.33,193.72,12233.0,193.52,193.81,193.33,193.72,12233.0
2021-11-05 14:10:00,193.71,193.76,193.48,193.76,11880.0,193.71,193.76,193.48,193.76,11880.0
2021-11-05 14:20:00,193.77,193.8,193.38,193.57,21424.0,193.77,193.8,193.38,193.57,21424.0
2021-11-05 14:30:00,193.55,193.55,193.17,193.2,22412.0,193.55,193.55,193.17,193.2,22412.0
2021-11-05 14:40:00,193.22,193.27,192.61,192.63,15464.0,193.22,193.27,192.61,192.63,15464.0
2021-11-05 14:50:00,192.59,192.59,192.27,192.31,20237.0,192.59,192.59,192.27,192.31,20237.0
2021-11-05 15:00:00,192.31,192.32,191.97,192.03,24575.0,192.31,192.32,191.97,192.03,24575.0
2021-11-05 15:10:00,192.0,192.2,191.88,192.03,44190.0,192.0,192.2,191.88,192.03,44190.0
2021-11-05 15:20:00,192.03,192.19,191.83,191.88,66614.0,192.03,192.19,191.83,191.88,66614.0
2021-11-05 15:30:00,191.93,192.81,191.86,192.7,39388.0,191.93,192.81,191.86,192.7,39388.0
2021-11-05 15:40:00,192.7,192.75,192.26,192.4,55988.0,192.7,192.75,192.26,192.4,55988.0
2021-11-05 15:50:00,192.42,193.16,192.42,192.86,190606.0,192.42,193.16,192.42,192.86,190606.0
2021-11-08 09:30:00,192.99,193.24,191.5,192.49,39249.0,192.99,193.24,191.5,192.49,39249.0
2021-11-08 09:40:00,192.72,193.95,192.13,193.39,40820.0,192.72,193.95,192.13,193.39,40820.0
2021-11-08 09:50:00,193.4,194.17,193.18,194.17,22382.0,193.4,194.17,193.18,194.17,22382.0
2021-11-08 10:00:00,194.23,194.46,191.63,192.21,24279.0,194.23,194.46,191.63,192.21,24279.0
2021-11-08 10:10:00,192.23,192.23,191.46,191.87,31626.0,192.23,192.23,191.46,191.87,31626.0
2021-11-08 10:20:00,191.78,192.37,191.6,192.14,26795.0,191.78,192.37,191.6,192.14,26795.0
2021-11-08 10:30:00,192.06,192.75,191.96,192.3,17717.0,192.06,192.75,191.96,192.3,17717.0
2021-11-08 10:40:00,192.25,192.28,191.43,191.6,28855.0,192.25,192.28,191.43,191.6,28855.0
2021-11-08 10:50:00,191.61,192.01,191.36,191.39,28894.0,191.61,192.01,191.36,191.39,28894.0
2021-11-08 11:00:00,191.34,191.86,191.04,191.15,19693.0,191.34,191.86,191.04,191.15,19693.0
2021-11-08 11:10:00,191.25,191.6,191.1,191.6,24765.0,191.25,191.6,191.1,191.6,24765.0
2021-11-08 11:20:00,191.57,191.86,191.48,191.49,14660.0,191.57,191.86,191.48,191.49,14660.0
2021-11-08 11:30:00,191.5,191.66,191.2,191.5,11746.0,191.5,191.66,191.2,191.5,11746.0
2021-11-08 11:40:00,191.58,191.82,191.54,191.7,6807.0,191.58,191.82,191.54,191.7,6807.0
2021-11-08 11:50:00,191.68,191.84,191.5,191.5,19035.0,191.68,191.84,191.5,191.5,19035.0
2021-11-08 12:00:00,191.46,191.58,191.12,191.12,13356.0,191.46,191.58,191.12,191.12,13356.0
2021-11-08 12:10:00,191.16,191.43,191.07,191.4,9406.0,191.16,191.43,191.07,191.4,9406.0
2021-11-08 12:20:00,191.46,191.67,191.41,191.66,8801.0,191.46,191.67,191.41,191.66,8801.0
2021-11-08 12:30:00,191.68,191.7,191.15,191.32,15393.0,191.68,191.7,191.15,191.32,15393.0
2021-11-08 12:40:00,191.33,191.33,191.08,191.2,9548.0,191.33,191.33,191.08,191.2,9548.0
2021-11-08 12:50:00,191.25,191.34,191.11,191.27,9196.0,191.25,191.34,191.11,191.27,9196.0
2021-11-08 13:00:00,191.21,191.29,190.78,190.78,9443.0,191.21,191.29,190.78,190.78,9443.0
2021-11-08 13:10:00,190.78,191.01,190.64,190.94,16261.0,190.78,191.01,190.64,190.94,16261.0
2021-11-08 13:20:00,190.98,191.16,190.98,191.14,7554.0,190.98,191.16,190.98,191.14,7554.0
2021-11-08 13:30:00,191.09,191.27,191.0,191.22,12526.0,191.09,191.27,191.0,191.22,12526.0
2021-11-08 13:40:00,191.2,191.38,191.13,191.17,13396.0,191.2,191.38,191.13,191.17,13396.0
2021-11-08 13:50:00,191.14,191.6,191.13,191.42,21053.0,191.14,191.6,191.13,191.42,21053.0
2021-11-08 14:00:00,191.43,191.59,191.4,191.45,10467.0,191.43,191.59,191.4,191.45,10467.0
2021-11-08 14:10:00,191.37,191.61,191.36,191.54,6031.0,191.37,191.61,191.36,191.54,6031.0
2021-11-08 14:20:00,191.54,191.56,191.3,191.47,5659.0,191.54,191.56,191.3,191.47,5659.0
2021-11-08 14:30:00,191.47,191.68,191.43,191.67,9078.0,191.47,191.68,191.43,191.67,9078.0
2021-11-08 14:40:00,191.73,191.76,191.48,191.58,6534.0,191.73,191.76,191.48,191.58,6534.0
2021-11-08 14:50:00,191.63,191.66,191.45,191.54,7009.0,191.63,191.66,191.45,191.54,7009.0
2021-11-08 15:00:00,191.53,191.84,191.53,191.69,8174.0,191.53,191.84,191.53,191.69,8174.0
2021-11-08 15:10:00,191.76,191.76,191.53,191.68,10683.0,191.76,191.76,191.53,191.68,10683.0
2021-11-08 15:20:00,191.71,192.0,191.71,191.98,13869.0,191.71,192.0,191.71,191.98,13869.0
2021-11-08 15:30:00,191.93,192.33,191.91,192.26,23128.0,191.93,192.33,191.91,192.26,23128.0
2021-11-08 15:40:00,192.27,192.36,192.09,192.34,26204.0,192.27,192.36,192.09,192.34,26204.0
2021-11-08 15:50:00,192.36,192.53,192.14,192.26,71567.0,192.36,192.53,192.14,192.26,71567.0
2021-11-09 09:30:00,192.23,192.42,191.31,191.54,31529.0,192.23,192.42,191.31,191.54,31529.0
2021-11-09 09:40:00,191.64,193.39,191.64,193.38,30866.0,191.64,193.39,191.64,193.38,30866.0
2021-11-09 09:50:00,193.24,193.41,192.42,192.92,29279.0,193.24,193.41,192.42,192.92,29279.0
2021-11-09 10:00:00,192.92,192.96,191.54,191.79,24052.0,192.92,192.96,191.54,191.79,24052.0
2021-11-09 10:10:00,191.65,192.34,191.62,191.85,17233.0,191.65,192.34,191.62,191.85,17233.0
2021-11-09 10:20:00,191.85,192.08,191.54,192.08,13675.0,191.85,192.08,191.54,192.08,13675.0
2021-11-09 10:30:00,192.1,192.1,191.77,191.92,11919.0,192.1,192.1,191.77,191.92,11919.0
2021-11-09 10:40:00,191.9,191.91,191.27,191.67,24060.0,191.9,191.91,191.27,191.67,24060.0
2021-11-09 10:50:00,191.66,192.09,191.51,191.9,12621.0,191.66,192.09,191.51,191.9,12621.0
2021-11-09 11:00:00,191.9,192.0,191.53,191.56,18466.0,191.9,192.0,191.53,191.56,18466.0
2021-11-09 11:10:00,191.34,191.75,191.29,191.49,12675.0,191.34,191.75,191.29,191.49,12675.0
2021-11-09 11:20:00,191.53,191.79,191.4,191.7,15177.0,191.53,191.79,191.4,191.7,15177.0
2021-11-09 11:30:00,191.79,192.1,191.67,192.05,8888.0,191.79,192.1,191.67,192.05,8888.0
2021-11-09 11:40:00,192.01,192.17,191.79,192.09,7780.0,192.01,192.17,191.79,192.09,7780.0
2021-11-09 11:50:00,192.14,192.14,191.63,191.84,7552.0,192.14,192.14,191.63,191.84,7552.0
2021-11-09 12:00:00,191.77,192.05,191.73,191.93,7013.0,191.77,192.05,191.73,191.93,7013.0
2021-11-09 12:10:00,191.93,191.93,191.25,191.31,6729.0,191.93,191.93,191.25,191.31,6729.0
2021-11-09 12:20:00,191.32,191.86,191.15,191.76,12734.0,191.32,191.86,191.15,191.76,12734.0
2021-11-09 12:30:00,191.81,191.92,191.7,191.84,21332.0,191.81,191.92,191.7,191.84,21332.0
2021-11-09 12:40:00,191.81,192.04,191.7,191.91,14529.0,191.81,192.04,191.7,191.91,14529.0
2021-11-09 12:50:00,191.92,192.08,191.7,191.84,12303.0,191.92,192.08,191.7,191.84,12303.0
2021-11-09 13:00:00,191.84,192.2,191.83,192.05,15486.0,191.84,192.2,191.83,192.05,15486.0
2021-11-09 13:10:00,192.04,192.26,192.0,192.19,12305.0,192.04,192.26,192.0,192.19,12305.0
2021-11-09 13:20:00,192.16,192.16,191.61,191.72,15874.0,192.16,192.16,191.61,191.72,15874.0
2021-11-09 13:30:00,191.73,191.82,191.46,191.62,35119.0,191.73,191.82,191.46,191.62,35119.0
2021-11-09 13:40:00,191.62,191.88,191.56,191.75,42981.0,191.62,191.88,191.56,191.75,42981.0
2021-11-09 13:50:00,191.79,191.81,191.46,191.66,12871.0,191.79,191.81,191.46,191.66,12871.0
2021-11-09 14:00:00,191.58,191.74,191.0,191.0,19662.0,191.58,191.74,191.0,191.0,19662.0
2021-11-09 14:10:00,191.01,191.21,190.71,190.99,16030.0,191.01,191.21,190.71,190.99,16030.0
2021-11-09 14:20:00,190.96,190.96,190.6,190.65,8853.0,190.96,190.96,190.6,190.65,8853.0
2021-11-09 14:30:00,190.72,191.58,190.5,191.58,17192.0,190.72,191.58,190.5,191.58,17192.0
2021-11-09 14:40:00,191.53,191.93,191.05,191.05,82093.0,191.53,191.93,191.05,191.05,82093.0
2021-11-09 14:50:00,191.03,191.11,190.81,190.99,47729.0,191.03,191.11,190.81,190.99,47729.0
2021-11-09 15:00:00,190.92,191.04,190.42,190.47,36600.0,190.92,191.04,190.42,190.47,36600.0
2021-11-09 15:10:00,190.52,190.67,190.44,190.5,30596.0,190.52,190.67,190.44,190.5,30596.0
2021-11-09 15:20:00,190.5,190.67,190.31,190.6,15129.0,190.5,190.67,190.31,190.6,15129.0
2021-11-09 15:30:00,190.62,191.14,190.62,191.03,42207.0,190.62,191.14,190.62,191.03,42207.0
2021-11-09 15:40:00,191.0,191.22,190.83,191.0,55168.0,191.0,191.22,190.83,191.0,55168.0
2021-11-09 15:50:00,191.06,191.3,190.48,191.14,147437.0,191.06,191.3,190.48,191.14,147437.0
2021-11-10 09:30:00,191.01,192.61,190.79,191.61,39992.0,191.01,192.61,190.79,191.61,39992.0
2021-11-10 09:40:00,191.28,191.7,190.9,191.06,26171.0,191.28,191.7,190.9,191.06,26171.0
2021-11-10 09:50:00,190.98,192.03,190.98,191.28,21476.0,190.98,192.03,190.98,191.28,21476.0
2021-11-10 10:00:00,191.41,191.65,191.27,191.65,26507.0,191.41,191.65,191.27,191.65,26507.0
2021-11-10 10:10:00,191.82,191.82,191.11,191.65,14180.0,191.82,191.82,191.11,191.65,14180.0
2021-11-10 10:20:00,191.64,192.09,191.64,191.83,15840.0,191.64,192.09,191.64,191.83,15840.0
2021-11-10 10:30:00,191.72,191.9,191.53,191.9,9075.0,191.72,191.9,191.53,191.9,9075.0
2021-11-10 10:40:00,191.85,191.89,191.61,191.62,7786.0,191.85,191.89,191.61,191.62,7786.0
2021-11-10 10:50:00,191.59,191.6,191.13,191.13,11369.0,191.59,191.6,191.13,191.13,11369.0
2021-11-10 11:00:00,191.24,191.62,190.98,191.09,10823.0,191.24,191.62,190.98,191.09,10823.0
2021-11-10 11:10:00,191.08,191.26,191.0,191.09,8421.0,191.08,191.26,191.0,191.09,8421.0
2021-11-10 11:20:00,191.15,191.46,191.04,191.37,9633.0,191.15,191.46,191.04,191.37,9633.0
2021-11-10 11:30:00,191.45,191.74,191.33,191.71,6277.0,191.45,191.74,191.33,191.71,6277.0
2021-11-10 11:40:00,191.66,191.76,191.3,191.61,13076.0,191.66,191.76,191.3,191.61,13076.0
2021-11-10 11:50:00,191.61,191.61,191.15,191.22,5049.0,191.61,191.61,191.15,191.22,5049.0
2021-11-10 12:00:00,191.3,191.35,191.08,191.08,3557.0,191.3,191.35,191.08,191.08,3557.0
2021-11-10 12:10:00,191.08,191.13,190.95,191.03,8094.0,191.08,191.13,190.95,191.03,8094.0
2021-11-10 12:20:00,191.01,191.13,190.97,190.97,6123.0,191.01,191.13,190.97,190.97,6123.0
2021-11-10 12:30:00,191.03,191.09,190.77,190.92,7738.0,191.03,191.09,190.77,190.92,7738.0
2021-11-10 12:40:00,190.89,190.93,190.67,190.79,11416.0,190.89,190.93,190.67,190.79,11416.0
2021-11-10 12:50:00,190.75,190.92,190.73,190.88,9048.0,190.75,190.92,190.73,190.88,9048.0
2021-11-10 13:00:00,190.88,190.92,190.51,190.53,14054.0,190.88,190.92,190.51,190.53,14054.0
2021-11-10 13:10:00,190.47,190.63,190.24,190.44,18079.0,190.47,190.63,190.24,190.44,18079.0
2021-11-10 13:20:00,190.43,190.7,190.27,190.55,5670.0,190.43,190.7,190.27,190.55,5670.0
2021-11-10 13:30:00,190.56,190.67,190.31,190.64,6501.0,190.56,190.67,190.31,190.64,6501.0
2021-11-10 13:40:00,190.6,190.6,190.15,190.28,7390.0,190.6,190.6,190.15,190.28,7390.0
2021-11-10 13:50:00,190.32,190.49,190.32,190.4,12924.0,190.32,190.49,190.32,190.4,12924.0
2021-11-10 14:00:00,190.35,190.38,189.66,189.66,14948.0,190.35,190.38,189.66,189.66,14948.0
2021-11-10 14:10:00,189.73,190.01,189.65,189.82,6032.0,189.73,190.01,189.65,189.82,6032.0
2021-11-10 14:20:00,189.77,189.84,189.47,189.53,7890.0,189.77,189.84,189.47,189.53,7890.0
2021-11-10 14:30:00,189.53,189.58,188.58,188.68,19592.0,189.53,189.58,188.58,188.68,19592.0
2021-11-10 14:40:00,188.69,188.97,188.42,188.52,18160.0,188.69,188.97,188.42,188.52,18160.0
2021-11-10 14:50:00,188.54,188.94,188.54,188.73,25455.0,188.54,188.94,188.54,188.73,25455.0
2021-11-10 15:00:00,188.77,188.92,188.65,188.77,14619.0,188.77,188.92,188.65,188.77,14619.0
2021-11-10 15:10:00,188.75,189.06,188.74,188.94,11890.0,188.75,189.06,188.74,188.94,11890.0
2021-11-10 15:20:00,188.94,189.03,188.79,188.8,21588.0,188.94,189.03,188.79,188.8,21588.0
2021-11-10 15:30:00,188.81,188.82,188.02,188.11,37070.0,188.81,188.82,188.02,188.11,37070.0
2021-11-10 15:40:00,188.17,188.3,187.51,187.63,58297.0,188.17,188.3,187.51,187.63,58297.0
2021-11-10 15:50:00,187.67,188.26,187.6,187.91,114582.0,187.67,188.26,187.6,187.91,114582.0
2021-11-11 09:30:00,188.0,188.15,187.32,187.61,20584.0,188.0,188.15,187.32,187.61,20584.0
2021-11-11 09:40:00,187.42,187.66,186.9,187.05,10528.0,187.42,187.66,186.9,187.05,10528.0
2021-11-11 09:50:00,186.92,187.7,186.91,187.6,10422.0,186.92,187.7,186.91,187.6,10422.0
2021-11-11 10:00:00,187.62,187.8,186.67,186.67,9694.0,187.62,187.8,186.67,186.67,9694.0
2021-11-11 10:10:00,186.88,186.88,186.08,186.16,16989.0,186.88,186.88,186.08,186.16,16989.0
2021-11-11 10:20:00,186.15,187.23,186.15,187.02,9510.0,186.15,187.23,186.15,187.02,9510.0
2021-11-11 10:30:00,187.02,187.04,186.1,186.25,6598.0,187.02,187.04,186.1,186.25,6598.0
2021-11-11 10:40:00,186.21,186.29,185.6,185.73,12781.0,186.21,186.29,185.6,185.73,12781.0
2021-11-11 10:50:00,185.78,186.64,185.56,186.55,7234.0,185.78,186.64,185.56,186.55,7234.0
2021-11-11 11:00:00,186.55,186.55,186.14,186.26,7264.0,186.55,186.55,186.14,186.26,7264.0
2021-11-11 11:10:00,186.23,186.42,185.94,186.15,21580.0,186.23,186.42,185.94,186.15,21580.0
2021-11-11 11:20:00,186.15,186.26,185.9,186.26,30025.0,186.15,186.26,185.9,186.26,30025.0
2021-11-11 11:30:00,186.3,186.5,186.16,186.3,7059.0,186.3,186.5,186.16,186.3,7059.0
2021-11-11 11:40:00,186.52,186.93,186.48,186.62,16112.0,186.52,186.93,186.48,186.62,16112.0
2021-11-11 11:50:00,186.67,186.67,186.35,186.66,5753.0,186.67,186.67,186.35,186.66,5753.0
2021-11-11 12:00:00,186.68,186.68,186.14,186.19,8468.0,186.68,186.68,186.14,186.19,8468.0
2021-11-11 12:10:00,186.23,186.24,185.83,185.99,8023.0,186.23,186.24,185.83,185.99,8023.0
2021-11-11 12:20:00,186.13,186.34,186.01,186.27,4720.0,186.13,186.34,186.01,186.27,4720.0
2021-11-11 12:30:00,186.23,186.39,186.23,186.34,2910.0,186.23,186.39,186.23,186.34,2910.0
2021-11-11 12:40:00,186.29,186.53,186.15,186.46,12608.0,186.29,186.53,186.15,186.46,12608.0
2021-11-11 12:50:00,186.46,186.47,186.24,186.35,6393.0,186.46,186.47,186.24,186.35,6393.0
2021-11-11 13:00:00,186.43,186.43,186.05,186.07,8751.0,186.43,186.43,186.05,186.07,8751.0
2021-11-11 13:10:00,186.06,186.06,185.65,185.77,9732.0,186.06,186.06,185.65,185.77,9732.0
2021-11-11 13:20:00,185.71,185.91,185.45,185.91,18326.0,185.71,185.91,185.45,185.91,18326.0
2021-11-11 13:30:00,185.91,186.03,185.82,185.93,9667.0,185.91,186.03,185.82,185.93,9667.0
2021-11-11 13:40:00,185.87,186.26,185.79,186.11,10956.0,185.87,186.26,185.79,186.11,10956.0
2021-11-11 13:50:00,186.12,186.19,185.82,186.17,11513.0,186.12,186.19,185.82,186.17,11513.0
2021-11-11 14:00:00,186.14,186.2,186.01,186.08,8389.0,186.14,186.2,186.01,186.08,8389.0
2021-11-11 14:10:00,186.13,186.58,186.08,186.58,10732.0,186.13,186.58,186.08,186.58,10732.0
2021-11-11 14:20:00,186.58,186.58,186.14,186.3,12805.0,186.58,186.58,186.14,186.3,12805.0
2021-11-11 14:30:00,186.22,186.3,186.0,186.28,13295.0,186.22,186.3,186.0,186.28,13295.0
2021-11-11 14:40:00,186.31,186.33,185.91,186.14,15464.0,186.31,186.33,185.91,186.14,15464.0
2021-11-11 14:50:00,186.07,186.17,185.87,185.89,8068.0,186.07,186.17,185.87,185.89,8068.0
2021-11-11 15:00:00,185.87,185.94,185.74,185.79,12371.0,185.87,185.94,185.74,185.79,12371.0
2021-11-11 15:10:00,185.79,186.05,185.73,185.93,9775.0,185.79,186.05,185.73,185.93,9775.0
2021-11-11 15:20:00,185.93,186.04,185.77,186.02,13608.0,185.93,186.04,185.77,186.02,13608.0
2021-11-11 15:30:00,186.02,186.3,185.85,185.87,20417.0,186.02,186.3,185.85,185.87,20417.0
2021-11-11 15:40:00,185.87,185.96,185.34,185.36,51004.0,185.87,185.96,185.34,185.36,51004.0
2021-11-11 15:50:00,185.33,185.89,185.1,185.87,129047.0,185.33,185.89,185.1,185.87,129047.0
2021-11-12 09:30:00,186.7,187.79,186.7,187.36,43208.0,186.7,187.79,186.7,187.36,43208.0
2021-11-12 09:40:00,187.16,187.45,186.8,187.05,22047.0,187.16,187.45,186.8,187.05,22047.0
2021-11-12 09:50:00,187.12,187.6,186.99,186.99,17490.0,187.12,187.6,186.99,186.99,17490.0
2021-11-12 10:00:00,187.02,187.39,186.9,187.09,17444.0,187.02,187.39,186.9,187.09,17444.0
2021-11-12 10:10:00,187.15,187.49,187.15,187.25,6059.0,187.15,187.49,187.15,187.25,6059.0
2021-11-12 10:20:00,187.25,187.26,186.36,186.36,13889.0,187.25,187.26,186.36,186.36,13889.0
2021-11-12 10:30:00,186.42,186.92,186.41,186.52,9683.0,186.42,186.92,186.41,186.52,9683.0
2021-11-12 10:40:00,186.5,186.5,186.27,186.35,7937.0,186.5,186.5,186.27,186.35,7937.0
2021-11-12 10:50:00,186.35,186.97,186.33,186.59,12198.0,186.35,186.97,186.33,186.59,12198.0
2021-11-12 11:00:00,186.58,186.69,186.46,186.5,8359.0,186.58,186.69,186.46,186.5,8359.0
2021-11-12 11:10:00,186.44,186.72,186.3,186.69,5382.0,186.44,186.72,186.3,186.69,5382.0
2021-11-12 11:20:00,186.77,186.77,186.38,186.57,4624.0,186.77,186.77,186.38,186.57,4624.0
2021-11-12 11:30:00,186.68,186.77,186.25,186.34,7185.0,186.68,186.77,186.25,186.34,7185.0
2021-11-12 11:40:00,186.41,186.42,186.14,186.34,5377.0,186.41,186.42,186.14,186.34,5377.0
2021-11-12 11:50:00,186.34,186.67,186.3,186.39,5238.0,186.34,186.67,186.3,186.39,5238.0
2021-11-12 12:00:00,186.48,186.6,186.22,186.23,7266.0,186.48,186.6,186.22,186.23,7266.0
2021-11-12 12:10:00,186.2,186.38,186.1,186.24,5152.0,186.2,186.38,186.1,186.24,5152.0
2021-11-12 12:20:00,186.2,186.7,186.2,186.38,3483.0,186.2,186.7,186.2,186.38,3483.0
2021-11-12 12:30:00,186.35,186.45,186.25,186.26,4529.0,186.35,186.45,186.25,186.26,4529.0
2021-11-12 12:40:00,186.28,186.55,186.27,186.42,4670.0,186.28,186.55,186.27,186.42,4670.0
2021-11-12 12:50:00,186.39,186.39,186.12,186.14,5180.0,186.39,186.39,186.12,186.14,5180.0
2021-11-12 13:00:00,186.16,186.22,186.03,186.06,4195.0,186.16,186.22,186.03,186.06,4195.0
2021-11-12 13:10:00,186.06,186.45,186.06,186.44,7283.0,186.06,186.45,186.06,186.44,7283.0
2021-11-12 13:20:00,186.57,186.57,186.37,186.57,6999.0,186.57,186.57,186.37,186.57,6999.0
2021-11-12 13:30:00,186.56,186.87,186.55,186.74,5818.0,186.56,186.87,186.55,186.74,5818.0
2021-11-12 13:40:00,186.76,187.0,186.76,187.0,6047.0,186.76,187.0,186.76,187.0,6047.0
2021-11-12 13:50:00,186.96,187.29,186.93,187.16,6974.0,186.96,187.29,186.93,187.16,6974.0
2021-11-12 14:00:00,187.26,187.26,187.0,187.02,8528.0,187.26,187.26,187.0,187.02,8528.0
2021-11-12 14:10:00,187.05,187.05,186.84,186.99,11721.0,187.05,187.05,186.84,186.99,11721.0
2021-11-12 14:20:00,186.96,187.08,186.94,187.07,12646.0,186.96,187.08,186.94,187.07,12646.0
2021-11-12 14:30:00,187.04,187.13,186.94,186.94,6110.0,187.04,187.13,186.94,186.94,6110.0
2021-11-12 14:40:00,187.03,187.21,186.96,187.21,6235.0,187.03,187.21,186.96,187.21,6235.0
2021-11-12 14:50:00,187.21,187.37,187.18,187.28,6756.0,187.21,187.37,187.18,187.28,6756.0
2021-11-12 15:00:00,187.32,187.55,187.28,187.46,5709.0,187.32,187.55,187.28,187.46,5709.0
2021-11-12 15:10:00,187.54,187.71,187.45,187.45,10489.0,187.54,187.71,187.45,187.45,10489.0
2021-11-12 15:20:00,187.45,187.47,187.28,187.35,7539.0,187.45,187.47,187.28,187.35,7539.0
2021-11-12 15:30:00,187.38,187.59,187.26,187.34,10210.0,187.38,187.59,187.26,187.34,10210.0
2021-11-12 15:40:00,187.31,187.42,187.15,187.28,14287.0,187.31,187.42,187.15,187.28,14287.0
2021-11-12 15:50:00,187.35,187.44,186.86,187.17,68054.0,187.35,187.44,186.86,187.17,68054.0
2021-11-15 09:30:00,187.29,187.5,186.25,187.13,26903.0,187.29,187.5,186.25,187.13,26903.0
2021-11-15 09:40:00,186.95,187.27,186.11,186.29,14554.0,186.95,187.27,186.11,186.29,14554.0
2021-11-15 09:50:00,186.5,186.95,186.46,186.8,9986.0,186.5,186.95,186.46,186.8,9986.0
2021-11-15 10:00:00,186.79,187.02,186.45,186.53,6973.0,186.79,187.02,186.45,186.53,6973.0
2021-11-15 10:10:00,186.56,186.99,186.54,186.64,14278.0,186.56,186.99,186.54,186.64,14278.0
2021-11-15 10:20:00,186.7,187.08,186.6,187.08,5925.0,186.7,187.08,186.6,187.08,5925.0
2021-11-15 10:30:00,187.02,187.12,186.7,186.73,7191.0,187.02,187.12,186.7,186.73,7191.0
2021-11-15 10:40:00,186.82,187.22,186.82,187.06,5611.0,186.82,187.22,186.82,187.06,5611.0
2021-11-15 10:50:00,187.06,187.33,187.05,187.22,4048.0,187.06,187.33,187.05,187.22,4048.0
2021-11-15 11:00:00,187.29,187.82,187.21,187.45,11287.0,187.29,187.82,187.21,187.45,11287.0
2021-11-15 11:10:00,187.42,187.84,187.29,187.84,6669.0,187.42,187.84,187.29,187.84,6669.0
2021-11-15 11:20:00,187.78,187.78,187.34,187.34,6538.0,187.78,187.78,187.34,187.34,6538.0
2021-11-15 11:30:00,187.28,187.55,187.22,187.46,8558.0,187.28,187.55,187.22,187.46,8558.0
2021-11-15 11:40:00,187.41,187.44,187.04,187.34,30705.0,187.41,187.44,187.04,187.34,30705.0
2021-11-15 11:50:00,187.34,187.42,187.25,187.4,7156.0,187.34,187.42,187.25,187.4,7156.0
2021-11-15 12:00:00,187.44,187.47,187.25,187.38,5329.0,187.44,187.47,187.25,187.38,5329.0
2021-11-15 12:10:00,187.33,187.4,187.25,187.34,7111.0,187.33,187.4,187.25,187.34,7111.0
2021-11-15 12:20:00,187.39,187.4,187.25,187.25,4989.0,187.39,187.4,187.25,187.25,4989.0
2021-11-15 12:30:00,187.31,187.43,187.25,187.41,4731.0,187.31,187.43,187.25,187.41,4731.0
2021-11-15 12:40:00,187.36,187.43,187.24,187.27,8587.0,187.36,187.43,187.24,187.27,8587.0
2021-11-15 12:50:00,187.26,187.47,187.25,187.47,5421.0,187.26,187.47,187.25,187.47,5421.0
2021-11-15 13:00:00,187.44,187.44,187.26,187.38,5341.0,187.44,187.44,187.26,187.38,5341.0
2021-11-15 13:10:00,187.41,187.84,187.41,187.59,8882.0,187.41,187.84,187.41,187.59,8882.0
2021-11-15 13:20:00,187.59,187.61,187.5,187.5,6967.0,187.59,187.61,187.5,187.5,6967.0
2021-11-15 13:30:00,187.55,187.62,187.5,187.5,8924.0,187.55,187.62,187.5,187.5,8924.0
2021-11-15 13:40:00,187.53,187.67,187.5,187.58,7793.0,187.53,187.67,187.5,187.58,7793.0
2021-11-15 13:50:00,187.53,187.66,187.5,187.64,8452.0,187.53,187.66,187.5,187.64,8452.0
2021-11-15 14:00:00,187.64,187.86,187.58,187.78,15467.0,187.64,187.86,187.58,187.78,15467.0
2021-11-15 14:10:00,187.8,187.84,187.72,187.76,8979.0,187.8,187.84,187.72,187.76,8979.0
2021-11-15 14:20:00,187.81,187.92,187.75,187.9,6122.0,187.81,187.92,187.75,187.9,6122.0
2021-11-15 14:30:00,187.83,187.9,187.74,187.83,14690.0,187.83,187.9,187.74,187.83,14690.0
2021-11-15 14:40:00,187.8,187.8,187.58,187.62,11378.0,187.8,187.8,187.58,187.62,11378.0
2021-11-15 14:50:00,187.62,187.78,187.55,187.58,13921.0,187.62,187.78,187.55,187.58,13921.0
2021-11-15 15:00:00,187.57,187.72,187.44,187.51,13498.0,187.57,187.72,187.44,187.51,13498.0
2021-11-15 15:10:00,187.51,187.75,187.4,187.46,6967.0,187.51,187.75,187.4,187.46,6967.0
2021-11-15 15:20:00,187.52,187.65,187.41,187.5,4775.0,187.52,187.65,187.41,187.5,4775.0
2021-11-15 15:30:00,187.49,187.54,187.22,187.22,14368.0,187.49,187.54,187.22,187.22,14368.0
2021-11-15 15:40:00,187.17,187.19,187.09,187.12,22196.0,187.17,187.19,187.09,187.12,22196.0
2021-11-15 15:50:00,187.1,187.1,186.59,186.86,91919.0,187.1,187.1,186.59,186.86,91919.0
2021-11-16 09:30:00,186.45,187.57,185.58,187.3,27645.0,186.45,187.57,185.58,187.3,27645.0
2021-11-16 09:40:00,187.44,188.68,187.35,188.06,25057.0,187.44,188.68,187.35,188.06,25057.0
2021-11-16 09:50:00,188.16,188.42,187.93,188.03,18659.0,188.16,188.42,187.93,188.03,18659.0
2021-11-16 10:00:00,188.0,188.82,187.81,188.37,16196.0,188.0,188.82,187.81,188.37,16196.0
2021-11-16 10:10:00,188.36,188.69,188.27,188.41,10376.0,188.36,188.69,188.27,188.41,10376.0
2021-11-16 10:20:00,188.3,188.36,187.75,187.96,11123.0,188.3,188.36,187.75,187.96,11123.0
2021-11-16 10:30:00,187.81,187.83,186.88,186.88,4232.0,187.81,187.83,186.88,186.88,4232.0
2021-11-16 10:40:00,186.8,186.82,186.38,186.56,6612.0,186.8,186.82,186.38,186.56,6612.0
2021-11-16 10:50:00,186.47,186.47,185.89,185.93,11194.0,186.47,186.47,185.89,185.93,11194.0
2021-11-16 11:00:00,185.89,186.15,185.75,186.0,9415.0,185.89,186.15,185.75,186.0,9415.0
2021-11-16 11:10:00,185.97,186.33,185.8,186.15,12119.0,185.97,186.33,185.8,186.15,12119.0
2021-11-16 11:20:00,186.2,186.36,185.94,186.13,7047.0,186.2,186.36,185.94,186.13,7047.0
2021-11-16 11:30:00,186.24,186.39,186.09,186.35,8658.0,186.24,186.39,186.09,186.35,8658.0
2021-11-16 11:40:00,186.45,186.75,186.45,186.56,8620.0,186.45,186.75,186.45,186.56,8620.0
2021-11-16 11:50:00,186.52,186.87,186.5,186.78,9386.0,186.52,186.87,186.5,186.78,9386.0
2021-11-16 12:00:00,186.78,187.21,186.71,187.07,15704.0,186.78,187.21,186.71,187.07,15704.0
2021-11-16 12:10:00,187.13,187.64,187.07,187.62,20791.0,187.13,187.64,187.07,187.62,20791.0
2021-11-16 12:20:00,187.64,187.72,187.57,187.64,4510.0,187.64,187.72,187.57,187.64,4510.0
2021-11-16 12:30:00,187.6,187.72,187.6,187.7,6200.0,187.6,187.72,187.6,187.7,6200.0
2021-11-16 12:40:00,187.72,187.99,187.71,187.9,23056.0,187.72,187.99,187.71,187.9,23056.0
2021-11-16 12:50:00,187.89,188.08,187.41,187.65,11860.0,187.89,188.08,187.41,187.65,11860.0
2021-11-16 13:00:00,187.65,187.96,187.64,187.96,10018.0,187.65,187.96,187.64,187.96,10018.0
2021-11-16 13:10:00,187.91,188.0,187.82,187.89,9447.0,187.91,188.0,187.82,187.89,9447.0
2021-11-16 13:20:00,187.85,187.98,187.76,187.98,9627.0,187.85,187.98,187.76,187.98,9627.0
2021-11-16 13:30:00,188.01,188.26,188.0,188.18,11163.0,188.01,188.26,188.0,188.18,11163.0
2021-11-16 13:40:00,188.2,188.33,188.0,188.15,18123.0,188.2,188.33,188.0,188.15,18123.0
2021-11-16 13:50:00,188.13,188.39,188.13,188.34,10344.0,188.13,188.39,188.13,188.34,10344.0
2021-11-16 14:00:00,188.39,188.71,188.35,188.66,19275.0,188.39,188.71,188.35,188.66,19275.0
2021-11-16 14:10:00,188.65,188.68,188.4,188.45,17145.0,188.65,188.68,188.4,188.45,17145.0
2021-11-16 14:20:00,188.47,188.48,188.13,188.17,7364.0,188.47,188.48,188.13,188.17,7364.0
2021-11-16 14:30:00,188.25,188.87,188.18,188.56,18089.0,188.25,188.87,188.18,188.56,18089.0
2021-11-16 14:40:00,188.55,188.66,188.26,188.52,14840.0,188.55,188.66,188.26,188.52,14840.0
2021-11-16 14:50:00,188.53,188.73,188.38,188.4,79905.0,188.53,188.73,188.38,188.4,79905.0
2021-11-16 15:00:00,188.45,188.52,187.92,187.99,8555.0,188.45,188.52,187.92,187.99,8555.0
2021-11-16 15:10:00,187.95,188.2,187.66,187.76,16994.0,187.95,188.2,187.66,187.76,16994.0
2021-11-16 15:20:00,187.79,188.02,187.55,187.84,19480.0,187.79,188.02,187.55,187.84,19480.0
2021-11-16 15:30:00,187.83,188.25,187.78,188.0,39696.0,187.83,188.25,187.78,188.0,39696.0
2021-11-16 15:40:00,188.0,188.31,188.0,188.03,29732.0,188.0,188.31,188.0,188.03,29732.0
2021-11-16 15:50:00,188.03,188.64,187.99,188.34,155854.0,188.03,188.64,187.99,188.34,155854.0
2021-11-17 09:30:00,188.63,195.98,187.12,194.73,178550.0,188.63,195.98,187.12,194.73,178550.0
2021-11-17 09:40:00,194.65,196.15,194.42,196.03,200843.0,194.65,196.15,194.42,196.03,200843.0
2021-11-17 09:50:00,196.05,197.76,195.62,196.81,146694.0,196.05,197.76,195.62,196.81,146694.0
2021-11-17 10:00:00,197.26,198.53,193.36,193.62,232507.0,197.26,198.53,193.36,193.62,232507.0
2021-11-17 10:10:00,193.61,193.83,189.5,189.81,284790.0,193.61,193.83,189.5,189.81,284790.0
2021-11-17 10:20:00,189.81,190.49,188.54,189.22,144386.0,189.81,190.49,188.54,189.22,144386.0
2021-11-17 10:30:00,189.23,190.23,188.61,189.52,55304.0,189.23,190.23,188.61,189.52,55304.0
2021-11-17 10:40:00,189.5,189.51,188.87,189.25,21709.0,189.5,189.51,188.87,189.25,21709.0
2021-11-17 10:50:00,189.36,189.79,188.79,189.0,25171.0,189.36,189.79,188.79,189.0,25171.0
2021-11-17 11:00:00,189.0,189.08,188.35,188.51,24394.0,189.0,189.08,188.35,188.51,24394.0
2021-11-17 11:10:00,188.45,190.09,188.42,189.85,25372.0,188.45,190.09,188.42,189.85,25372.0
2021-11-17 11:20:00,189.88,189.97,189.47,189.52,12291.0,189.88,189.97,189.47,189.52,12291.0
2021-11-17 11:30:00,189.53,190.08,189.35,189.72,9904.0,189.53,190.08,189.35,189.72,9904.0
2021-11-17 11:40:00,189.61,189.7,189.25,189.29,9624.0,189.61,189.7,189.25,189.29,9624.0
2021-11-17 11:50:00,189.32,189.67,189.29,189.33,10578.0,189.32,189.67,189.29,189.33,10578.0
2021-11-17 12:00:00,189.4,189.81,189.32,189.59,25851.0,189.4,189.81,189.32,189.59,25851.0
2021-11-17 12:10:00,189.68,189.68,188.95,189.32,10526.0,189.68,189.68,188.95,189.32,10526.0
2021-11-17 12:20:00,189.38,189.72,188.83,188.86,12507.0,189.38,189.72,188.83,188.86,12507.0
2021-11-17 12:30:00,188.85,189.22,188.57,188.57,15227.0,188.85,189.22,188.57,188.57,15227.0
2021-11-17 12:40:00,188.63,189.1,188.59,188.89,11884.0,188.63,189.1,188.59,188.89,11884.0
2021-11-17 12:50:00,188.88,189.57,188.75,189.21,36660.0,188.88,189.57,188.75,189.21,36660.0
2021-11-17 13:00:00,189.23,189.23,188.92,188.96,7995.0,189.23,189.23,188.92,188.96,7995.0
2021-11-17 13:10:00,188.99,189.18,188.82,189.04,5965.0,188.99,189.18,188.82,189.04,5965.0
2021-11-17 13:20:00,188.96,189.46,188.93,189.36,26544.0,188.96,189.46,188.93,189.36,26544.0
2021-11-17 13:30:00,189.29,189.29,189.0,189.14,7520.0,189.29,189.29,189.0,189.14,7520.0
2021-11-17 13:40:00,189.14,189.25,189.01,189.18,8667.0,189.14,189.25,189.01,189.18,8667.0
2021-11-17 13:50:00,189.19,189.29,188.9,188.9,9241.0,189.19,189.29,188.9,188.9,9241.0
2021-11-17 14:00:00,188.95,189.17,188.77,188.77,10671.0,188.95,189.17,188.77,188.77,10671.0
2021-11-17 14:10:00,188.73,188.88,188.22,188.28,9441.0,188.73,188.88,188.22,188.28,9441.0
2021-11-17 14:20:00,188.25,188.25,187.92,188.07,11835.0,188.25,188.25,187.92,188.07,11835.0
2021-11-17 14:30:00,188.0,188.15,187.68,187.7,9407.0,188.0,188.15,187.68,187.7,9407.0
2021-11-17 14:40:00,187.69,188.0,187.69,187.91,10511.0,187.69,188.0,187.69,187.91,10511.0
2021-11-17 14:50:00,188.0,188.55,188.0,188.55,12108.0,188.0,188.55,188.0,188.55,12108.0
2021-11-17 15:00:00,188.62,189.05,188.51,188.76,18721.0,188.62,189.05,188.51,188.76,18721.0
2021-11-17 15:10:00,188.8,188.95,188.53,188.95,9585.0,188.8,188.95,188.53,188.95,9585.0
2021-11-17 15:20:00,188.93,188.95,188.53,188.61,19738.0,188.93,188.95,188.53,188.61,19738.0
2021-11-17 15:30:00,188.61,188.69,188.35,188.44,17816.0,188.61,188.69,188.35,188.44,17816.0
2021-11-17 15:40:00,188.4,188.62,188.34,188.42,28225.0,188.4,188.62,188.34,188.42,28225.0
2021-11-17 15:50:00,188.37,188.41,188.0,188.4,113661.0,188.37,188.41,188.0,188.4,113661.0
2021-11-18 09:30:00,188.36,189.48,186.76,186.9,67283.0,188.36,189.48,186.76,186.9,67283.0
2021-11-18 09:40:00,186.86,187.47,186.1,187.3,35383.0,186.86,187.47,186.1,187.3,35383.0
2021-11-18 09:50:00,187.17,187.59,186.54,187.31,14788.0,187.17,187.59,186.54,187.31,14788.0
2021-11-18 10:00:00,187.37,187.43,186.45,186.45,18099.0,187.37,187.43,186.45,186.45,18099.0
2021-11-18 10:10:00,186.54,186.55,185.85,186.05,20400.0,186.54,186.55,185.85,186.05,20400.0
2021-11-18 10:20:00,185.95,186.35,185.55,186.35,19789.0,185.95,186.35,185.55,186.35,19789.0
2021-11-18 10:30:00,186.38,186.83,186.08,186.6,24516.0,186.38,186.83,186.08,186.6,24516.0
2021-11-18 10:40:00,186.59,186.81,186.32,186.39,12547.0,186.59,186.81,186.32,186.39,12547.0
2021-11-18 10:50:00,186.28,186.55,185.45,185.56,23389.0,186.28,186.55,185.45,185.56,23389.0
2021-11-18 11:00:00,185.66,185.66,184.89,185.24,55333.0,185.66,185.66,184.89,185.24,55333.0
2021-11-18 11:10:00,185.28,186.05,185.28,185.79,42278.0,185.28,186.05,185.28,185.79,42278.0
2021-11-18 11:20:00,185.75,185.85,185.26,185.31,7355.0,185.75,185.85,185.26,185.31,7355.0
2021-11-18 11:30:00,185.35,185.94,185.28,185.7,24427.0,185.35,185.94,185.28,185.7,24427.0
2021-11-18 11:40:00,185.58,185.79,185.42,185.72,11532.0,185.58,185.79,185.42,185.72,11532.0
2021-11-18 11:50:00,185.6,185.79,185.33,185.67,9883.0,185.6,185.79,185.33,185.67,9883.0
2021-11-18 12:00:00,185.65,185.81,185.43,185.63,13395.0,185.65,185.81,185.43,185.63,13395.0
2021-11-18 12:10:00,185.72,185.77,185.42,185.48,8942.0,185.72,185.77,185.42,185.48,8942.0
2021-11-18 12:20:00,185.53,185.94,185.44,185.76,7488.0,185.53,185.94,185.44,185.76,7488.0
2021-11-18 12:30:00,185.85,186.4,185.63,186.2,11830.0,185.85,186.4,185.63,186.2,11830.0
2021-11-18 12:40:00,186.24,186.6,186.08,186.26,8408.0,186.24,186.6,186.08,186.26,8408.0
2021-11-18 12:50:00,186.33,186.44,185.96,186.39,11873.0,186.33,186.44,185.96,186.39,11873.0
2021-11-18 13:00:00,186.45,187.37,186.35,187.04,26761.0,186.45,187.37,186.35,187.04,26761.0
2021-11-18 13:10:00,186.91,186.93,186.7,186.76,8954.0,186.91,186.93,186.7,186.76,8954.0
2021-11-18 13:20:00,186.75,186.85,186.54,186.71,15943.0,186.75,186.85,186.54,186.71,15943.0
2021-11-18 13:30:00,186.79,186.98,186.74,186.81,7203.0,186.79,186.98,186.74,186.81,7203.0
2021-11-18 13:40:00,186.9,186.91,186.58,186.66,18256.0,186.9,186.91,186.58,186.66,18256.0
2021-11-18 13:50:00,186.66,186.72,186.53,186.62,52872.0,186.66,186.72,186.53,186.62,52872.0
2021-11-18 14:00:00,186.55,186.55,185.75,185.81,18331.0,186.55,186.55,185.75,185.81,18331.0
2021-11-18 14:10:00,185.74,186.0,185.65,185.93,9999.0,185.74,186.0,185.65,185.93,9999.0
2021-11-18 14:20:00,185.92,186.09,185.85,185.94,16469.0,185.92,186.09,185.85,185.94,16469.0
2021-11-18 14:30:00,185.95,186.35,185.93,186.11,9989.0,185.95,186.35,185.93,186.11,9989.0
2021-11-18 14:40:00,186.09,186.16,185.89,185.89,9611.0,186.09,186.16,185.89,185.89,9611.0
2021-11-18 14:50:00,185.99,186.01,185.74,185.84,21753.0,185.99,186.01,185.74,185.84,21753.0
2021-11-18 15:00:00,185.82,186.0,185.71,185.9,20448.0,185.82,186.0,185.71,185.9,20448.0
2021-11-18 15:10:00,185.88,186.08,185.6,185.69,14145.0,185.88,186.08,185.6,185.69,14145.0
2021-11-18 15:20:00,185.77,185.86,185.56,185.77,16217.0,185.77,185.86,185.56,185.77,16217.0
2021-11-18 15:30:00,185.74,185.81,185.54,185.64,40879.0,185.74,185.81,185.54,185.64,40879.0
2021-11-18 15:40:00,185.62,185.9,185.59,185.7,41326.0,185.62,185.9,185.59,185.7,41326.0
2021-11-18 15:50:00,185.65,185.76,185.33,185.41,103869.0,185.65,185.76,185.33,185.41,103869.0
2021-11-19 09:30:00,185.15,185.22,183.12,183.34,121177.0,185.15,185.22,183.12,183.34,121177.0
2021-11-19 09:40:00,183.41,183.42,181.77,182.54,45258.0,183.41,183.42,181.77,182.54,45258.0
2021-11-19 09:50:00,182.56,182.84,181.02,181.95,41442.0,182.56,182.84,181.02,181.95,41442.0
2021-11-19 10:00:00,181.95,182.63,181.56,182.37,60537.0,181.95,182.63,181.56,182.37,60537.0
2021-11-19 10:10:00,182.31,183.0,182.28,182.93,38119.0,182.31,183.0,182.28,182.93,38119.0
2021-11-19 10:20:00,182.98,183.23,182.62,182.81,26838.0,182.98,183.23,182.62,182.81,26838.0
2021-11-19 10:30:00,182.84,183.28,182.65,183.18,16348.0,182.84,183.28,182.65,183.18,16348.0
2021-11-19 10:40:00,183.1,183.1,182.29,182.79,22328.0,183.1,183.1,182.29,182.79,22328.0
2021-11-19 10:50:00,182.77,183.18,182.15,182.69,32545.0,182.77,183.18,182.15,182.69,32545.0
2021-11-19 11:00:00,182.68,182.75,182.26,182.74,10279.0,182.68,182.75,182.26,182.74,10279.0
2021-11-19 11:10:00,182.66,182.8,182.4,182.55,28958.0,182.66,182.8,182.4,182.55,28958.0
2021-11-19 11:20:00,182.51,182.99,182.51,182.75,15903.0,182.51,182.99,182.51,182.75,15903.0
2021-11-19 11:30:00,182.71,183.21,182.71,183.21,10414.0,182.71,183.21,182.71,183.21,10414.0
2021-11-19 11:40:00,183.16,183.17,182.11,182.45,13371.0,183.16,183.17,182.11,182.45,13371.0
2021-11-19 11:50:00,182.45,182.49,182.08,182.09,15917.0,182.45,182.49,182.08,182.09,15917.0
2021-11-19 12:00:00,182.08,182.48,181.92,182.33,18458.0,182.08,182.48,181.92,182.33,18458.0
2021-11-19 12:10:00,182.35,182.46,182.21,182.37,8949.0,182.35,182.46,182.21,182.37,8949.0
2021-11-19 12:20:00,182.39,182.57,182.28,182.47,8758.0,182.39,182.57,182.28,182.47,8758.0
2021-11-19 12:30:00,182.5,183.0,182.41,182.89,13208.0,182.5,183.0,182.41,182.89,13208.0
2021-11-19 12:40:00,182.83,182.94,182.7,182.85,8039.0,182.83,182.94,182.7,182.85,8039.0
2021-11-19 12:50:00,182.85,183.26,182.82,183.21,24523.0,182.85,183.26,182.82,183.21,24523.0
2021-11-19 13:00:00,183.17,183.17,182.8,182.8,13779.0,183.17,183.17,182.8,182.8,13779.0
2021-11-19 13:10:00,182.77,183.3,182.7,182.98,13101.0,182.77,183.3,182.7,182.98,13101.0
2021-11-19 13:20:00,182.93,182.97,182.69,182.92,9316.0,182.93,182.97,182.69,182.92,9316.0
2021-11-19 13:30:00,182.89,183.23,182.77,182.77,10303.0,182.89,183.23,182.77,182.77,10303.0
2021-11-19 13:40:00,182.74,182.95,182.5,182.58,6966.0,182.74,182.95,182.5,182.58,6966.0
2021-11-19 13:50:00,182.53,182.8,182.44,182.78,9623.0,182.53,182.8,182.44,182.78,9623.0
2021-11-19 14:00:00,182.87,183.02,182.83,182.91,6080.0,182.87,183.02,182.83,182.91,6080.0
2021-11-19 14:10:00,182.91,183.15,182.75,183.07,8235.0,182.91,183.15,182.75,183.07,8235.0
2021-11-19 14:20:00,183.08,183.45,183.08,183.2,9908.0,183.08,183.45,183.08,183.2,9908.0
2021-11-19 14:30:00,183.18,183.36,183.13,183.14,10529.0,183.18,183.36,183.13,183.14,10529.0
2021-11-19 14:40:00,183.14,183.18,182.87,182.91,6805.0,183.14,183.18,182.87,182.91,6805.0
2021-11-19 14:50:00,182.87,182.99,182.48,182.93,11505.0,182.87,182.99,182.48,182.93,11505.0
2021-11-19 15:00:00,182.94,183.19,182.9,183.05,11199.0,182.94,183.19,182.9,183.05,11199.0
2021-11-19 15:10:00,182.99,183.38,182.96,183.04,14919.0,182.99,183.38,182.96,183.04,14919.0
2021-11-19 15:20:00,183.09,183.51,183.01,183.36,9919.0,183.09,183.51,183.01,183.36,9919.0
2021-11-19 15:30:00,183.34,183.42,183.19,183.38,18122.0,183.34,183.42,183.19,183.38,18122.0
2021-11-19 15:40:00,183.41,183.41,182.93,183.05,20117.0,183.41,183.41,182.93,183.05,20117.0
2021-11-19 15:50:00,183.0,183.18,182.83,182.85,80991.0,183.0,183.18,182.83,182.85,80991.0
2021-11-22 09:30:00,182.65,182.65,180.15,180.66,32226.0,182.65,182.65,180.15,180.66,32226.0
2021-11-22 09:40:00,180.27,182.24,180.27,182.15,28049.0,180.27,182.24,180.27,182.15,28049.0
2021-11-22 09:50:00,182.44,182.69,182.06,182.29,11988.0,182.44,182.69,182.06,182.29,11988.0
2021-11-22 10:00:00,182.4,182.74,182.0,182.5,8960.0,182.4,182.74,182.0,182.5,8960.0
2021-11-22 10:10:00,182.32,182.68,182.29,182.61,3848.0,182.32,182.68,182.29,182.61,3848.0
2021-11-22 10:20:00,182.5,182.62,182.11,182.37,8592.0,182.5,182.62,182.11,182.37,8592.0
2021-11-22 10:30:00,182.45,183.1,182.39,183.08,14734.0,182.45,183.1,182.39,183.08,14734.0
2021-11-22 10:40:00,182.96,183.47,182.93,183.2,9515.0,182.96,183.47,182.93,183.2,9515.0
2021-11-22 10:50:00,183.12,183.26,182.55,182.57,9975.0,183.12,183.26,182.55,182.57,9975.0
2021-11-22 11:00:00,182.57,182.81,182.08,182.43,12922.0,182.57,182.81,182.08,182.43,12922.0
2021-11-22 11:10:00,182.51,183.14,182.51,182.92,7457.0,182.51,183.14,182.51,182.92,7457.0
2021-11-22 11:20:00,182.99,183.24,182.82,183.24,4745.0,182.99,183.24,182.82,183.24,4745.0
2021-11-22 11:30:00,183.24,183.48,182.94,183.06,7728.0,183.24,183.48,182.94,183.06,7728.0
2021-11-22 11:40:00,183.16,183.5,182.78,183.13,9936.0,183.16,183.5,182.78,183.13,9936.0
2021-11-22 11:50:00,183.17,183.44,183.13,183.34,11078.0,183.17,183.44,183.13,183.34,11078.0
2021-11-22 12:00:00,183.34,183.65,182.95,182.97,20077.0,183.34,183.65,182.95,182.97,20077.0
2021-11-22 12:10:00,183.14,183.23,182.5,182.57,13227.0,183.14,183.23,182.5,182.57,13227.0
2021-11-22 12:20:00,182.57,182.86,182.44,182.82,11425.0,182.57,182.86,182.44,182.82,11425.0
2021-11-22 12:30:00,182.84,183.16,182.5,183.11,8679.0,182.84,183.16,182.5,183.11,8679.0
2021-11-22 12:40:00,183.06,183.07,182.57,182.64,10079.0,183.06,183.07,182.57,182.64,10079.0
2021-11-22 12:50:00,182.81,182.92,182.66,182.83,11088.0,182.81,182.92,182.66,182.83,11088.0
2021-11-22 13:00:00,182.86,182.9,182.51,182.89,7675.0,182.86,182.9,182.51,182.89,7675.0
2021-11-22 13:10:00,182.84,182.84,182.65,182.76,4203.0,182.84,182.84,182.65,182.76,4203.0
2021-11-22 13:20:00,182.76,183.03,182.55,182.84,9972.0,182.76,183.03,182.55,182.84,9972.0
2021-11-22 13:30:00,182.79,182.79,182.52,182.58,7208.0,182.79,182.79,182.52,182.58,7208.0
2021-11-22 13:40:00,182.58,182.71,182.42,182.56,22558.0,182.58,182.71,182.42,182.56,22558.0
2021-11-22 13:50:00,182.57,182.78,182.47,182.67,8154.0,182.57,182.78,182.47,182.67,8154.0
2021-11-22 14:00:00,182.6,182.74,182.48,182.62,70474.0,182.6,182.74,182.48,182.62,70474.0
2021-11-22 14:10:00,182.58,182.97,182.46,182.74,14705.0,182.58,182.97,182.46,182.74,14705.0
2021-11-22 14:20:00,182.74,182.85,182.54,182.62,7154.0,182.74,182.85,182.54,182.62,7154.0
2021-11-22 14:30:00,182.62,182.79,182.5,182.73,18784.0,182.62,182.79,182.5,182.73,18784.0
2021-11-22 14:40:00,182.75,182.8,182.5,182.61,15926.0,182.75,182.8,182.5,182.61,15926.0
2021-11-22 14:50:00,182.59,182.98,182.59,182.75,15127.0,182.59,182.98,182.59,182.75,15127.0
2021-11-22 15:00:00,182.74,182.78,182.53,182.66,12980.0,182.74,182.78,182.53,182.66,12980.0
2021-11-22 15:10:00,182.71,182.78,182.59,182.61,7770.0,182.71,182.78,182.59,182.61,7770.0
2021-11-22 15:20:00,182.57,182.67,182.39,182.52,12346.0,182.57,182.67,182.39,182.52,12346.0
2021-11-22 15:30:00,182.49,182.59,182.28,182.47,15274.0,182.49,182.59,182.28,182.47,15274.0
2021-11-22 15:40:00,182.45,182.45,182.07,182.27,28482.0,182.45,182.45,182.07,182.27,28482.0
2021-11-22 15:50:00,182.12,182.26,181.44,181.51,88731.0,182.12,182.26,181.44,181.51,88731.0
2021-11-23 09:30:00,181.05,182.5,180.5,180.5,26441.0,181.05,182.5,180.5,180.5,26441.0
2021-11-23 09:40:00,180.4,181.7,179.96,180.94,18082.0,180.4,181.7,179.96,180.94,18082.0
2021-11-23 09:50:00,181.09,181.95,181.08,181.87,11038.0,181.09,181.95,181.08,181.87,11038.0
2021-11-23 10:00:00,181.75,182.28,180.74,181.08,15671.0,181.75,182.28,180.74,181.08,15671.0
2021-11-23 10:10:00,181.11,181.11,180.57,180.74,7470.0,181.11,181.11,180.57,180.74,7470.0
2021-11-23 10:20:00,180.8,181.0,180.23,180.45,13579.0,180.8,181.0,180.23,180.45,13579.0
2021-11-23 10:30:00,180.31,180.66,179.98,180.45,12019.0,180.31,180.66,179.98,180.45,12019.0
2021-11-23 10:40:00,180.43,180.71,180.09,180.09,16386.0,180.43,180.71,180.09,180.09,16386.0
2021-11-23 10:50:00,180.09,181.05,180.0,180.91,41463.0,180.09,181.05,180.0,180.91,41463.0
2021-11-23 11:00:00,180.99,181.0,180.3,180.56,23067.0,180.99,181.0,180.3,180.56,23067.0
2021-11-23 11:10:00,180.66,181.18,180.39,181.18,28303.0,180.66,181.18,180.39,181.18,28303.0
2021-11-23 11:20:00,181.08,182.15,181.08,181.84,16552.0,181.08,182.15,181.08,181.84,16552.0
2021-11-23 11:30:00,181.94,182.75,181.65,182.45,25559.0,181.94,182.75,181.65,182.45,25559.0
2021-11-23 11:40:00,182.35,182.44,182.0,182.27,17747.0,182.35,182.44,182.0,182.27,17747.0
2021-11-23 11:50:00,182.32,182.89,182.2,182.89,107641.0,182.32,182.89,182.2,182.89,107641.0
2021-11-23 12:00:00,182.87,183.15,182.6,182.7,91275.0,182.87,183.15,182.6,182.7,91275.0
2021-11-23 12:10:00,182.83,182.87,182.42,182.87,40785.0,182.83,182.87,182.42,182.87,40785.0
2021-11-23 12:20:00,182.95,183.2,182.92,183.15,18832.0,182.95,183.2,182.92,183.15,18832.0
2021-11-23 12:30:00,183.2,183.83,183.18,183.22,32886.0,183.2,183.83,183.18,183.22,32886.0
2021-11-23 12:40:00,183.24,183.48,182.8,183.16,33675.0,183.24,183.48,182.8,183.16,33675.0
2021-11-23 12:50:00,183.35,183.35,182.96,183.09,8491.0,183.35,183.35,182.96,183.09,8491.0
2021-11-23 13:00:00,183.16,183.47,183.09,183.41,10565.0,183.16,183.47,183.09,183.41,10565.0
2021-11-23 13:10:00,183.4,183.74,183.4,183.47,4545.0,183.4,183.74,183.4,183.47,4545.0
2021-11-23 13:20:00,183.52,184.26,183.47,184.2,28044.0,183.52,184.26,183.47,184.2,28044.0
2021-11-23 13:30:00,184.19,184.85,183.81,183.85,36298.0,184.19,184.85,183.81,183.85,36298.0
2021-11-23 13:40:00,183.82,184.13,183.56,183.91,25533.0,183.82,184.13,183.56,183.91,25533.0
2021-11-23 13:50:00,183.91,184.19,183.81,183.96,12810.0,183.91,184.19,183.81,183.96,12810.0
2021-11-23 14:00:00,183.98,184.41,183.9,184.3,15032.0,183.98,184.41,183.9,184.3,15032.0
2021-11-23 14:10:00,184.3,184.62,184.18,184.42,24965.0,184.3,184.62,184.18,184.42,24965.0
2021-11-23 14:20:00,184.42,184.93,184.41,184.58,52182.0,184.42,184.93,184.41,184.58,52182.0
2021-11-23 14:30:00,184.58,184.69,184.26,184.47,16532.0,184.58,184.69,184.26,184.47,16532.0
2021-11-23 14:40:00,184.5,184.92,184.35,184.89,13596.0,184.5,184.92,184.35,184.89,13596.0
2021-11-23 14:50:00,184.87,185.1,184.62,185.06,26169.0,184.87,185.1,184.62,185.06,26169.0
2021-11-23 15:00:00,185.04,185.11,184.83,185.05,15721.0,185.04,185.11,184.83,185.05,15721.0
2021-11-23 15:10:00,185.05,185.4,184.8,184.83,48523.0,185.05,185.4,184.8,184.83,48523.0
2021-11-23 15:20:00,184.87,185.13,184.54,184.91,23927.0,184.87,185.13,184.54,184.91,23927.0
2021-11-23 15:30:00,184.91,185.95,184.9,185.95,57771.0,184.91,185.95,184.9,185.95,57771.0
2021-11-23 15:40:00,185.9,186.59,185.85,186.49,96751.0,185.9,186.59,185.85,186.49,96751.0
2021-11-23 15:50:00,186.42,187.07,186.29,186.86,332741.0,186.42,187.07,186.29,186.86,332741.0
2021-11-24 09:30:00,187.55,188.33,186.18,187.95,68182.0,187.55,188.33,186.18,187.95,68182.0
2021-11-24 09:40:00,187.75,187.94,186.46,186.73,52178.0,187.75,187.94,186.46,186.73,52178.0
2021-11-24 09:50:00,186.87,187.84,186.84,187.76,30064.0,186.87,187.84,186.84,187.76,30064.0
2021-11-24 10:00:00,187.65,187.74,186.77,186.98,53494.0,187.65,187.74,186.77,186.98,53494.0
2021-11-24 10:10:00,186.98,187.16,186.54,186.64,23520.0,186.98,187.16,186.54,186.64,23520.0
2021-11-24 10:20:00,186.6,186.89,186.19,186.8,21080.0,186.6,186.89,186.19,186.8,21080.0
2021-11-24 10:30:00,186.84,186.85,185.44,185.65,31428.0,186.84,186.85,185.44,185.65,31428.0
2021-11-24 10:40:00,185.5,185.82,185.25,185.74,43370.0,185.5,185.82,185.25,185.74,43370.0
2021-11-24 10:50:00,185.7,187.25,185.7,186.67,16706.0,185.7,187.25,185.7,186.67,16706.0
2021-11-24 11:00:00,186.67,186.77,186.14,186.32,26530.0,186.67,186.77,186.14,186.32,26530.0
2021-11-24 11:10:00,186.39,186.57,186.28,186.54,38318.0,186.39,186.57,186.28,186.54,38318.0
2021-11-24 11:20:00,186.53,187.02,186.32,186.41,52892.0,186.53,187.02,186.32,186.41,52892.0
2021-11-24 11:30:00,186.41,186.91,186.34,186.4,24881.0,186.41,186.91,186.34,186.4,24881.0
2021-11-24 11:40:00,186.4,186.53,185.94,186.3,23769.0,186.4,186.53,185.94,186.3,23769.0
2021-11-24 11:50:00,186.29,186.79,186.12,186.71,18018.0,186.29,186.79,186.12,186.71,18018.0
2021-11-24 12:00:00,186.71,186.71,186.27,186.38,27053.0,186.71,186.71,186.27,186.38,27053.0
2021-11-24 12:10:00,186.38,186.38,185.86,186.07,18748.0,186.38,186.38,185.86,186.07,18748.0
2021-11-24 12:20:00,186.03,186.09,185.63,185.68,23352.0,186.03,186.09,185.63,185.68,23352.0
2021-11-24 12:30:00,185.68,185.92,185.54,185.61,16293.0,185.68,185.92,185.54,185.61,16293.0
2021-11-24 12:40:00,185.68,185.86,185.4,185.5,26539.0,185.68,185.86,185.4,185.5,26539.0
2021-11-24 12:50:00,185.52,185.77,185.5,185.58,18140.0,185.52,185.77,185.5,185.58,18140.0
2021-11-24 13:00:00,185.58,185.95,185.47,185.92,15292.0,185.58,185.95,185.47,185.92,15292.0
2021-11-24 13:10:00,185.92,185.96,185.66,185.67,15525.0,185.92,185.96,185.66,185.67,15525.0
2021-11-24 13:20:00,185.6,186.18,185.57,186.18,32040.0,185.6,186.18,185.57,186.18,32040.0
2021-11-24 13:30:00,186.12,186.2,185.63,185.85,23391.0,186.12,186.2,185.63,185.85,23391.0
2021-11-24 13:40:00,185.84,186.03,185.63,185.71,10407.0,185.84,186.03,185.63,185.71,10407.0
2021-11-24 13:50:00,185.71,186.06,185.7,185.97,12908.0,185.71,186.06,185.7,185.97,12908.0
2021-11-24 14:00:00,185.97,185.97,185.59,185.6,15099.0,185.97,185.97,185.59,185.6,15099.0
2021-11-24 14:10:00,185.6,185.69,185.29,185.31,18878.0,185.6,185.69,185.29,185.31,18878.0
2021-11-24 14:20:00,185.31,185.35,185.01,185.06,15198.0,185.31,185.35,185.01,185.06,15198.0
2021-11-24 14:30:00,185.02,185.07,184.72,184.83,19968.0,185.02,185.07,184.72,184.83,19968.0
2021-11-24 14:40:00,184.81,185.06,184.71,184.89,19431.0,184.81,185.06,184.71,184.89,19431.0
2021-11-24 14:50:00,184.92,185.39,184.9,185.28,17158.0,184.92,185.39,184.9,185.28,17158.0
2021-11-24 15:00:00,185.22,185.56,185.01,185.55,21704.0,185.22,185.56,185.01,185.55,21704.0
2021-11-24 15:10:00,185.55,185.61,185.46,185.52,13157.0,185.55,185.61,185.46,185.52,13157.0
2021-11-24 15:20:00,185.52,186.05,185.52,186.05,37009.0,185.52,186.05,185.52,186.05,37009.0
2021-11-24 15:30:00,186.01,186.63,185.96,186.31,30269.0,186.01,186.63,185.96,186.31,30269.0
2021-11-24 15:40:00,186.39,186.54,186.06,186.13,35634.0,186.39,186.54,186.06,186.13,35634.0
2021-11-24 15:50:00,186.2,186.49,184.96,186.3,588166.0,186.2,186.49,184.96,186.3,588166.0
2021-11-26 09:30:00,187.62,189.8,187.15,187.87,55439.0,187.62,189.8,187.15,187.87,55439.0
2021-11-26 09:40:00,187.42,188.0,184.87,186.24,65393.0,187.42,188.0,184.87,186.24,65393.0
2021-11-26 09:50:00,185.78,186.59,185.07,185.43,19838.0,185.78,186.59,185.07,185.43,19838.0
2021-11-26 10:00:00,185.27,185.43,184.76,185.32,28019.0,185.27,185.43,184.76,185.32,28019.0
2021-11-26 10:10:00,185.15,185.3,184.17,184.65,26883.0,185.15,185.3,184.17,184.65,26883.0
2021-11-26 10:20:00,184.62,185.18,184.2,184.35,17543.0,184.62,185.18,184.2,184.35,17543.0
2021-11-26 10:30:00,184.47,185.34,184.43,184.67,18062.0,184.47,185.34,184.43,184.67,18062.0
2021-11-26 10:40:00,184.71,184.83,184.02,184.27,14856.0,184.71,184.83,184.02,184.27,14856.0
2021-11-26 10:50:00,184.08,184.27,183.92,184.27,12442.0,184.08,184.27,183.92,184.27,12442.0
2021-11-26 11:00:00,184.21,184.38,184.12,184.18,10001.0,184.21,184.38,184.12,184.18,10001.0
2021-11-26 11:10:00,184.08,184.14,183.94,184.04,14982.0,184.08,184.14,183.94,184.04,14982.0
2021-11-26 11:20:00,183.99,184.16,183.7,184.16,24467.0,183.99,184.16,183.7,184.16,24467.0
2021-11-26 11:30:00,184.12,184.78,184.09,184.78,11558.0,184.12,184.78,184.09,184.78,11558.0
2021-11-26 11:40:00,184.68,185.1,184.49,184.96,24985.0,184.68,185.1,184.49,184.96,24985.0
2021-11-26 11:50:00,185.0,185.0,183.61,184.06,35621.0,185.0,185.0,183.61,184.06,35621.0
2021-11-26 12:00:00,184.16,184.45,184.06,184.4,22082.0,184.16,184.45,184.06,184.4,22082.0
2021-11-26 12:10:00,184.49,184.73,184.0,184.5,13923.0,184.49,184.73,184.0,184.5,13923.0
2021-11-26 12:20:00,184.47,185.36,184.45,185.07,20355.0,184.47,185.36,184.45,185.07,20355.0
2021-11-26 12:30:00,185.11,185.38,184.8,185.36,9669.0,185.11,185.38,184.8,185.36,9669.0
2021-11-26 12:40:00,185.29,185.41,183.94,183.96,27120.0,185.29,185.41,183.94,183.96,27120.0
2021-11-26 12:50:00,183.91,184.09,182.66,183.59,102354.0,183.91,184.09,182.66,183.59,102354.0
2021-11-29 09:30:00,187.45,187.91,185.9,186.0,99901.0,187.45,187.91,185.9,186.0,99901.0
2021-11-29 09:40:00,185.93,187.29,185.46,186.61,59869.0,185.93,187.29,185.46,186.61,59869.0
2021-11-29 09:50:00,186.64,187.51,186.28,187.51,51828.0,186.64,187.51,186.28,187.51,51828.0
2021-11-29 10:00:00,187.39,188.43,187.12,188.43,60005.0,187.39,188.43,187.12,188.43,60005.0
2021-11-29 10:10:00,188.32,188.49,187.75,188.09,47617.0,188.32,188.49,187.75,188.09,47617.0
2021-11-29 10:20:00,188.0,188.07,187.3,187.48,32176.0,188.0,188.07,187.3,187.48,32176.0
2021-11-29 10:30:00,187.46,187.69,187.06,187.4,38547.0,187.46,187.69,187.06,187.4,38547.0
2021-11-29 10:40:00,187.38,188.05,187.21,188.03,23444.0,187.38,188.05,187.21,188.03,23444.0
2021-11-29 10:50:00,188.04,188.29,187.38,187.7,24988.0,188.04,188.29,187.38,187.7,24988.0
2021-11-29 11:00:00,187.7,188.38,187.7,188.31,26658.0,187.7,188.38,187.7,188.31,26658.0
2021-11-29 11:10:00,188.37,189.2,188.37,188.42,38122.0,188.37,189.2,188.37,188.42,38122.0
2021-11-29 11:20:00,188.55,189.24,188.55,189.21,21783.0,188.55,189.24,188.55,189.21,21783.0
2021-11-29 11:30:00,189.13,189.56,189.09,189.28,45329.0,189.13,189.56,189.09,189.28,45329.0
2021-11-29 11:40:00,189.23,190.11,189.23,190.11,29516.0,189.23,190.11,189.23,190.11,29516.0
2021-11-29 11:50:00,190.06,190.16,189.83,190.16,34444.0,190.06,190.16,189.83,190.16,34444.0
2021-11-29 12:00:00,190.14,190.28,189.6,189.93,36724.0,190.14,190.28,189.6,189.93,36724.0
2021-11-29 12:10:00,189.96,190.73,189.94,190.73,46497.0,189.96,190.73,189.94,190.73,46497.0
2021-11-29 12:20:00,190.72,191.26,190.64,191.23,51564.0,190.72,191.26,190.64,191.23,51564.0
2021-11-29 12:30:00,191.19,191.44,190.69,191.01,50568.0,191.19,191.44,190.69,191.01,50568.0
2021-11-29 12:40:00,190.99,191.24,190.92,191.17,36724.0,190.99,191.24,190.92,191.17,36724.0
2021-11-29 12:50:00,191.24,191.46,191.01,191.23,22101.0,191.24,191.46,191.01,191.23,22101.0
2021-11-29 13:00:00,191.26,191.5,190.9,191.45,49774.0,191.26,191.5,190.9,191.45,49774.0
2021-11-29 13:10:00,191.5,191.52,191.02,191.21,20196.0,191.5,191.52,191.02,191.21,20196.0
2021-11-29 13:20:00,191.22,191.35,191.01,191.34,26705.0,191.22,191.35,191.01,191.34,26705.0
2021-11-29 13:30:00,191.38,191.56,190.99,190.99,34811.0,191.38,191.56,190.99,190.99,34811.0
2021-11-29 13:40:00,191.05,191.4,191.04,191.32,42358.0,191.05,191.4,191.04,191.32,42358.0
2021-11-29 13:50:00,191.34,191.67,191.2,191.67,109147.0,191.34,191.67,191.2,191.67,109147.0
2021-11-29 14:00:00,191.69,192.36,191.5,192.29,21090.0,191.69,192.36,191.5,192.29,21090.0
2021-11-29 14:10:00,192.24,192.26,191.96,192.25,58307.0,192.24,192.26,191.96,192.25,58307.0
2021-11-29 14:20:00,192.25,192.32,191.6,191.8,49154.0,192.25,192.32,191.6,191.8,49154.0
2021-11-29 14:30:00,191.84,192.14,191.32,191.4,74910.0,191.84,192.14,191.32,191.4,74910.0
2021-11-29 14:40:00,191.4,191.95,191.4,191.7,77494.0,191.4,191.95,191.4,191.7,77494.0
2021-11-29 14:50:00,191.7,191.73,190.51,190.51,57678.0,191.7,191.73,190.51,190.51,57678.0
2021-11-29 15:00:00,190.58,190.72,190.14,190.47,27741.0,190.58,190.72,190.14,190.47,27741.0
2021-11-29 15:10:00,190.5,190.99,190.5,190.58,19553.0,190.5,190.99,190.5,190.58,19553.0
2021-11-29 15:20:00,190.58,191.19,190.58,190.96,29307.0,190.58,191.19,190.58,190.96,29307.0
2021-11-29 15:30:00,190.92,190.99,190.15,190.15,50699.0,190.92,190.99,190.15,190.15,50699.0
2021-11-29 15:40:00,190.09,190.3,190.03,190.3,52032.0,190.09,190.3,190.03,190.3,52032.0
2021-11-29 15:50:00,190.22,190.28,189.88,190.11,168548.0,190.22,190.28,189.88,190.11,168548.0
2021-11-30 09:30:00,189.36,190.0,188.4,189.1,49483.0,189.36,190.0,188.4,189.1,49483.0
2021-11-30 09:40:00,189.3,189.87,188.84,189.87,34552.0,189.3,189.87,188.84,189.87,34552.0
2021-11-30 09:50:00,189.87,190.99,189.72,190.51,18260.0,189.87,190.99,189.72,190.51,18260.0
2021-11-30 10:00:00,190.51,191.59,190.51,191.16,18497.0,190.51,191.59,190.51,191.16,18497.0
2021-11-30 10:10:00,191.27,191.93,191.1,191.84,39526.0,191.27,191.93,191.1,191.84,39526.0
2021-11-30 10:20:00,191.81,192.2,191.55,192.14,48020.0,191.81,192.2,191.55,192.14,48020.0
2021-11-30 10:30:00,192.07,192.62,191.75,192.19,52344.0,192.07,192.62,191.75,192.19,52344.0
2021-11-30 10:40:00,192.09,192.33,191.69,191.99,35249.0,192.09,192.33,191.69,191.99,35249.0
2021-11-30 10:50:00,191.98,192.1,190.53,191.11,97989.0,191.98,192.1,190.53,191.11,97989.0
2021-11-30 11:00:00,191.02,191.41,190.42,190.8,79976.0,191.02,191.41,190.42,190.8,79976.0
2021-11-30 11:10:00,190.71,191.4,190.44,191.2,51147.0,190.71,191.4,190.44,191.2,51147.0
2021-11-30 11:20:00,191.2,191.5,191.0,191.16,72932.0,191.2,191.5,191.0,191.16,72932.0
2021-11-30 11:30:00,191.16,191.17,189.13,189.34,71693.0,191.16,191.17,189.13,189.34,71693.0
2021-11-30 11:40:00,189.35,189.44,188.94,189.29,45920.0,189.35,189.44,188.94,189.29,45920.0
2021-11-30 11:50:00,189.21,189.62,188.95,189.33,36690.0,189.21,189.62,188.95,189.33,36690.0
2021-11-30 12:00:00,189.32,189.46,188.96,189.06,24720.0,189.32,189.46,188.96,189.06,24720.0
2021-11-30 12:10:00,189.01,189.37,188.95,189.37,23911.0,189.01,189.37,188.95,189.37,23911.0
2021-11-30 12:20:00,189.37,189.5,189.06,189.12,14347.0,189.37,189.5,189.06,189.12,14347.0
2021-11-30 12:30:00,189.13,189.2,188.5,188.64,20655.0,189.13,189.2,188.5,188.64,20655.0
2021-11-30 12:40:00,188.64,188.76,188.22,188.34,23399.0,188.64,188.76,188.22,188.34,23399.0
2021-11-30 12:50:00,188.28,188.49,188.06,188.47,17655.0,188.28,188.49,188.06,188.47,17655.0
2021-11-30 13:00:00,188.56,188.59,188.15,188.25,15542.0,188.56,188.59,188.15,188.25,15542.0
2021-11-30 13:10:00,188.28,188.49,187.96,188.04,13490.0,188.28,188.49,187.96,188.04,13490.0
2021-11-30 13:20:00,187.94,188.12,187.8,188.0,8896.0,187.94,188.12,187.8,188.0,8896.0
2021-11-30 13:30:00,188.0,188.15,187.69,187.77,13556.0,188.0,188.15,187.69,187.77,13556.0
2021-11-30 13:40:00,187.8,187.83,187.64,187.72,9843.0,187.8,187.83,187.64,187.72,9843.0
2021-11-30 13:50:00,187.74,188.06,187.69,187.7,8328.0,187.74,188.06,187.69,187.7,8328.0
2021-11-30 14:00:00,187.74,187.79,187.56,187.77,10614.0,187.74,187.79,187.56,187.77,10614.0
2021-11-30 14:10:00,187.78,188.05,186.96,186.96,17585.0,187.78,188.05,186.96,186.96,17585.0
2021-11-30 14:20:00,187.06,187.2,186.7,187.05,12680.0,187.06,187.2,186.7,187.05,12680.0
2021-11-30 14:30:00,187.06,187.42,187.04,187.22,8274.0,187.06,187.42,187.04,187.22,8274.0
2021-11-30 14:40:00,187.23,187.25,186.67,186.71,7493.0,187.23,187.25,186.67,186.71,7493.0
2021-11-30 14:50:00,186.66,187.18,186.45,187.03,31712.0,186.66,187.18,186.45,187.03,31712.0
2021-11-30 15:00:00,187.16,187.37,186.96,187.26,8230.0,187.16,187.37,186.96,187.26,8230.0
2021-11-30 15:10:00,187.27,187.65,187.14,187.24,22420.0,187.27,187.65,187.14,187.24,22420.0
2021-11-30 15:20:00,187.24,187.49,187.13,187.27,21767.0,187.24,187.49,187.13,187.27,21767.0
2021-11-30 15:30:00,187.22,187.52,186.92,186.98,23923.0,187.22,187.52,186.92,186.98,23923.0
2021-11-30 15:40:00,186.87,187.2,186.86,187.1,27617.0,186.87,187.2,186.86,187.1,27617.0
2021-11-30 15:50:00,187.04,187.22,186.26,186.94,181178.0,187.04,187.22,186.26,186.94,181178.0
2021-12-01 09:30:00,195.89,197.77,195.09,195.63,222666.0,195.89,197.77,195.09,195.63,222666.0
2021-12-01 09:40:00,195.99,196.48,194.1,196.1,111553.0,195.99,196.48,194.1,196.1,111553.0
2021-12-01 09:50:00,196.01,196.44,194.92,196.24,80453.0,196.01,196.44,194.92,196.24,80453.0
2021-12-01 10:00:00,196.16,196.55,195.54,195.72,52924.0,196.16,196.55,195.54,195.72,52924.0
2021-12-01 10:10:00,195.77,197.95,195.72,197.9,66469.0,195.77,197.95,195.72,197.9,66469.0
2021-12-01 10:20:00,197.91,198.25,197.64,197.91,114817.0,197.91,198.25,197.64,197.91,114817.0
2021-12-01 10:30:00,197.87,199.46,197.85,198.61,153551.0,197.87,199.46,197.85,198.61,153551.0
2021-12-01 10:40:00,198.5,199.77,198.36,199.61,91515.0,198.5,199.77,198.36,199.61,91515.0
2021-12-01 10:50:00,199.65,201.16,199.26,200.97,164362.0,199.65,201.16,199.26,200.97,164362.0
2021-12-01 11:00:00,200.88,202.77,200.69,202.54,166490.0,200.88,202.77,200.69,202.54,166490.0
2021-12-01 11:10:00,202.55,205.66,202.54,205.53,290238.0,202.55,205.66,202.54,205.53,290238.0
2021-12-01 11:20:00,205.38,205.86,203.02,203.27,295667.0,205.38,205.86,203.02,203.27,295667.0
2021-12-01 11:30:00,203.35,203.35,202.17,202.85,127571.0,203.35,203.35,202.17,202.85,127571.0
2021-12-01 11:40:00,202.98,203.64,202.76,203.04,79035.0,202.98,203.64,202.76,203.04,79035.0
2021-12-01 11:50:00,202.96,202.98,202.0,202.0,64571.0,202.96,202.98,202.0,202.0,64571.0
2021-12-01 12:00:00,202.0,202.76,201.83,202.27,85744.0,202.0,202.76,201.83,202.27,85744.0
2021-12-01 12:10:00,202.33,203.33,201.84,201.97,124267.0,202.33,203.33,201.84,201.97,124267.0
2021-12-01 12:20:00,202.04,202.46,201.33,201.36,121833.0,202.04,202.46,201.33,201.36,121833.0
2021-12-01 12:30:00,201.42,201.8,201.12,201.8,36413.0,201.42,201.8,201.12,201.8,36413.0
2021-12-01 12:40:00,201.8,202.05,201.0,201.0,32468.0,201.8,202.05,201.0,201.0,32468.0
2021-12-01 12:50:00,201.08,201.67,200.97,200.99,41942.0,201.08,201.67,200.97,200.99,41942.0
2021-12-01 13:00:00,201.05,201.53,200.95,201.25,63063.0,201.05,201.53,200.95,201.25,63063.0
2021-12-01 13:10:00,201.27,201.97,201.1,201.23,81673.0,201.27,201.97,201.1,201.23,81673.0
2021-12-01 13:20:00,201.11,202.14,201.11,201.83,62319.0,201.11,202.14,201.11,201.83,62319.0
2021-12-01 13:30:00,201.61,202.04,201.55,201.83,79262.0,201.61,202.04,201.55,201.83,79262.0
2021-12-01 13:40:00,201.85,202.09,201.43,201.68,68877.0,201.85,202.09,201.43,201.68,68877.0
2021-12-01 13:50:00,201.69,202.81,201.66,202.62,57132.0,201.69,202.81,201.66,202.62,57132.0
2021-12-01 14:00:00,202.58,203.48,202.29,203.31,47341.0,202.58,203.48,202.29,203.31,47341.0
2021-12-01 14:10:00,203.34,203.9,203.01,203.79,88424.0,203.34,203.9,203.01,203.79,88424.0
2021-12-01 14:20:00,203.83,203.92,203.3,203.61,102284.0,203.83,203.92,203.3,203.61,102284.0
2021-12-01 14:30:00,203.68,203.92,202.81,203.73,46236.0,203.68,203.92,202.81,203.73,46236.0
2021-12-01 14:40:00,203.63,204.1,203.37,203.75,156535.0,203.63,204.1,203.37,203.75,156535.0
2021-12-01 14:50:00,203.75,203.94,203.24,203.79,78011.0,203.75,203.94,203.24,203.79,78011.0
2021-12-01 15:00:00,203.82,204.11,202.46,202.47,128421.0,203.82,204.11,202.46,202.47,128421.0
2021-12-01 15:10:00,202.55,203.38,202.53,202.82,131230.0,202.55,203.38,202.53,202.82,131230.0
2021-12-01 15:20:00,202.77,202.9,201.71,201.87,132002.0,202.77,202.9,201.71,201.87,132002.0
2021-12-01 15:30:00,201.86,203.35,201.83,203.27,167496.0,201.86,203.35,201.83,203.27,167496.0
2021-12-01 15:40:00,203.29,203.98,203.1,203.42,147552.0,203.29,203.98,203.1,203.42,147552.0
2021-12-01 15:50:00,203.34,205.12,203.11,205.11,770208.0,203.34,205.12,203.11,205.11,770208.0
2021-12-02 09:30:00,202.2,204.78,201.51,203.76,110050.0,202.2,204.78,201.51,203.76,110050.0
2021-12-02 09:40:00,203.71,204.68,203.11,203.57,73139.0,203.71,204.68,203.11,203.57,73139.0
2021-12-02 09:50:00,203.6,204.47,203.0,203.09,75118.0,203.6,204.47,203.0,203.09,75118.0
2021-12-02 10:00:00,203.01,203.91,202.88,203.23,71949.0,203.01,203.91,202.88,203.23,71949.0
2021-12-02 10:10:00,203.21,203.38,202.73,203.27,67701.0,203.21,203.38,202.73,203.27,67701.0
2021-12-02 10:20:00,203.34,204.13,202.89,204.0,68809.0,203.34,204.13,202.89,204.0,68809.0
2021-12-02 10:30:00,204.0,204.65,203.4,203.41,37880.0,204.0,204.65,203.4,203.41,37880.0
2021-12-02 10:40:00,203.5,204.76,203.49,204.73,29743.0,203.5,204.76,203.49,204.73,29743.0
2021-12-02 10:50:00,204.92,205.3,204.09,205.06,75304.0,204.92,205.3,204.09,205.06,75304.0
2021-12-02 11:00:00,205.05,206.19,204.7,206.16,44716.0,205.05,206.19,204.7,206.16,44716.0
2021-12-02 11:10:00,206.07,206.13,205.3,205.51,42179.0,206.07,206.13,205.3,205.51,42179.0
2021-12-02 11:20:00,205.56,205.78,205.05,205.73,27665.0,205.56,205.78,205.05,205.73,27665.0
2021-12-02 11:30:00,205.78,206.85,205.27,206.83,44796.0,205.78,206.85,205.27,206.83,44796.0
2021-12-02 11:40:00,206.8,206.97,206.45,206.8,34286.0,206.8,206.97,206.45,206.8,34286.0
2021-12-02 11:50:00,206.82,207.5,206.76,207.46,100656.0,206.82,207.5,206.76,207.46,100656.0
2021-12-02 12:00:00,207.47,207.69,206.61,207.17,71264.0,207.47,207.69,206.61,207.17,71264.0
2021-12-02 12:10:00,207.19,207.63,207.1,207.14,53908.0,207.19,207.63,207.1,207.14,53908.0
2021-12-02 12:20:00,207.14,207.54,206.74,207.2,34051.0,207.14,207.54,206.74,207.2,34051.0
2021-12-02 12:30:00,207.25,207.29,206.16,206.7,72077.0,207.25,207.29,206.16,206.7,72077.0
2021-12-02 12:40:00,206.61,207.86,206.48,207.77,46615.0,206.61,207.86,206.48,207.77,46615.0
2021-12-02 12:50:00,207.81,207.95,206.71,207.04,47069.0,207.81,207.95,206.71,207.04,47069.0
2021-12-02 13:00:00,206.88,207.3,206.32,207.21,25968.0,206.88,207.3,206.32,207.21,25968.0
2021-12-02 13:10:00,207.25,208.07,207.25,207.99,31527.0,207.25,208.07,207.25,207.99,31527.0
2021-12-02 13:20:00,208.07,208.16,206.8,206.8,38471.0,208.07,208.16,206.8,206.8,38471.0
2021-12-02 13:30:00,206.9,207.11,206.41,206.74,53570.0,206.9,207.11,206.41,206.74,53570.0
2021-12-02 13:40:00,206.73,206.76,205.18,205.46,37581.0,206.73,206.76,205.18,205.46,37581.0
2021-12-02 13:50:00,205.39,205.81,204.81,205.7,55423.0,205.39,205.81,204.81,205.7,55423.0
2021-12-02 14:00:00,205.75,205.75,205.01,205.35,16402.0,205.75,205.75,205.01,205.35,16402.0
2021-12-02 14:10:00,205.37,205.41,204.74,204.79,38382.0,205.37,205.41,204.74,204.79,38382.0
2021-12-02 14:20:00,204.87,204.97,204.12,204.39,19738.0,204.87,204.97,204.12,204.39,19738.0
2021-12-02 14:30:00,204.36,205.14,204.09,205.06,26339.0,204.36,205.14,204.09,205.06,26339.0
2021-12-02 14:40:00,205.14,205.37,204.84,204.84,25478.0,205.14,205.37,204.84,204.84,25478.0
2021-12-02 14:50:00,204.95,205.07,204.63,204.78,20087.0,204.95,205.07,204.63,204.78,20087.0
2021-12-02 15:00:00,204.88,205.23,204.78,205.13,18867.0,204.88,205.23,204.78,205.13,18867.0
2021-12-02 15:10:00,205.05,205.05,204.35,204.49,22706.0,205.05,205.05,204.35,204.49,22706.0
2021-12-02 15:20:00,204.51,204.62,203.93,204.19,28521.0,204.51,204.62,203.93,204.19,28521.0
2021-12-02 15:30:00,204.2,204.58,203.91,204.15,35057.0,204.2,204.58,203.91,204.15,35057.0
2021-12-02 15:40:00,204.13,204.65,204.02,204.3,44455.0,204.13,204.65,204.02,204.3,44455.0
2021-12-02 15:50:00,204.3,204.63,203.81,204.58,138291.0,204.3,204.63,203.81,204.58,138291.0
2021-12-03 09:30:00,205.78,205.78,203.75,204.72,40920.0,205.78,205.78,203.75,204.72,40920.0
2021-12-03 09:40:00,204.79,205.03,204.03,204.53,20820.0,204.79,205.03,204.03,204.53,20820.0
2021-12-03 09:50:00,204.65,205.46,204.54,204.79,16825.0,204.65,205.46,204.54,204.79,16825.0
2021-12-03 10:00:00,204.68,204.69,203.58,203.78,23216.0,204.68,204.69,203.58,203.78,23216.0
2021-12-03 10:10:00,203.68,204.22,203.36,203.83,35528.0,203.68,204.22,203.36,203.83,35528.0
2021-12-03 10:20:00,203.93,204.88,203.88,204.68,38639.0,203.93,204.88,203.88,204.68,38639.0
2021-12-03 10:30:00,204.64,204.95,204.15,204.88,26201.0,204.64,204.95,204.15,204.88,26201.0
2021-12-03 10:40:00,204.84,205.05,204.34,204.69,26334.0,204.84,205.05,204.34,204.69,26334.0
2021-12-03 10:50:00,204.68,204.9,204.16,204.45,62547.0,204.68,204.9,204.16,204.45,62547.0
2021-12-03 11:00:00,204.47,204.6,203.3,203.64,54999.0,204.47,204.6,203.3,203.64,54999.0
2021-12-03 11:10:00,203.69,204.74,203.62,204.7,34245.0,203.69,204.74,203.62,204.7,34245.0
2021-12-03 11:20:00,204.56,204.98,204.56,204.88,30478.0,204.56,204.98,204.56,204.88,30478.0
2021-12-03 11:30:00,204.89,205.44,204.72,205.07,24378.0,204.89,205.44,204.72,205.07,24378.0
2021-12-03 11:40:00,205.04,205.88,205.0,205.88,32369.0,205.04,205.88,205.0,205.88,32369.0
2021-12-03 11:50:00,205.82,206.43,205.6,205.71,31331.0,205.82,206.43,205.6,205.71,31331.0
2021-12-03 12:00:00,205.7,205.83,203.91,204.17,61881.0,205.7,205.83,203.91,204.17,61881.0
2021-12-03 12:10:00,204.17,204.79,203.69,204.53,17295.0,204.17,204.79,203.69,204.53,17295.0
2021-12-03 12:20:00,204.53,205.38,204.23,204.97,34979.0,204.53,205.38,204.23,204.97,34979.0
2021-12-03 12:30:00,204.86,205.46,204.36,205.27,27328.0,204.86,205.46,204.36,205.27,27328.0
2021-12-03 12:40:00,205.28,205.67,204.92,205.14,25981.0,205.28,205.67,204.92,205.14,25981.0
2021-12-03 12:50:00,205.09,205.5,204.89,205.17,34377.0,205.09,205.5,204.89,205.17,34377.0
2021-12-03 13:00:00,205.13,205.51,205.0,205.42,25842.0,205.13,205.51,205.0,205.42,25842.0
2021-12-03 13:10:00,205.45,205.82,205.31,205.66,9879.0,205.45,205.82,205.31,205.66,9879.0
2021-12-03 13:20:00,205.67,205.69,205.12,205.12,11059.0,205.67,205.69,205.12,205.12,11059.0
2021-12-03 13:30:00,205.17,205.3,204.89,205.27,18567.0,205.17,205.3,204.89,205.27,18567.0
2021-12-03 13:40:00,205.34,205.49,204.71,204.75,26973.0,205.34,205.49,204.71,204.75,26973.0
2021-12-03 13:50:00,204.8,205.34,204.78,204.78,17870.0,204.8,205.34,204.78,204.78,17870.0
2021-12-03 14:00:00,204.72,205.14,204.4,204.44,28383.0,204.72,205.14,204.4,204.44,28383.0
2021-12-03 14:10:00,204.45,204.45,203.49,203.5,19279.0,204.45,204.45,203.49,203.5,19279.0
2021-12-03 14:20:00,203.47,204.17,203.22,203.78,173134.0,203.47,204.17,203.22,203.78,173134.0
2021-12-03 14:30:00,203.81,203.81,203.28,203.28,18284.0,203.81,203.81,203.28,203.28,18284.0
2021-12-03 14:40:00,203.28,203.58,202.87,202.87,39244.0,203.28,203.58,202.87,202.87,39244.0
2021-12-03 14:50:00,202.92,202.93,202.37,202.65,16244.0,202.92,202.93,202.37,202.65,16244.0
2021-12-03 15:00:00,202.72,202.72,202.29,202.49,17928.0,202.72,202.72,202.29,202.49,17928.0
2021-12-03 15:10:00,202.54,202.74,202.39,202.67,31327.0,202.54,202.74,202.39,202.67,31327.0
2021-12-03 15:20:00,202.75,203.37,202.75,202.94,33109.0,202.75,203.37,202.75,202.94,33109.0
2021-12-03 15:30:00,202.97,203.39,202.64,202.74,31078.0,202.97,203.39,202.64,202.74,31078.0
2021-12-03 15:40:00,202.75,202.81,202.14,202.41,44696.0,202.75,202.81,202.14,202.41,44696.0
2021-12-03 15:50:00,202.29,203.95,202.0,203.77,140803.0,202.29,203.95,202.0,203.77,140803.0
2021-12-06 09:30:00,203.73,206.88,203.73,206.14,62320.0,203.73,206.88,203.73,206.14,62320.0
2021-12-06 09:40:00,206.02,206.87,205.2,205.28,25457.0,206.02,206.87,205.2,205.28,25457.0
2021-12-06 09:50:00,205.23,205.81,204.3,204.42,29568.0,205.23,205.81,204.3,204.42,29568.0
2021-12-06 10:00:00,204.45,204.6,203.04,203.93,72355.0,204.45,204.6,203.04,203.93,72355.0
2021-12-06 10:10:00,203.93,204.45,203.45,204.2,28955.0,203.93,204.45,203.45,204.2,28955.0
2021-12-06 10:20:00,204.16,204.79,203.97,204.62,17639.0,204.16,204.79,203.97,204.62,17639.0
2021-12-06 10:30:00,204.54,205.03,204.27,204.8,36917.0,204.54,205.03,204.27,204.8,36917.0
2021-12-06 10:40:00,204.7,205.26,204.65,205.19,60521.0,204.7,205.26,204.65,205.19,60521.0
2021-12-06 10:50:00,205.09,205.11,204.1,204.69,23279.0,205.09,205.11,204.1,204.69,23279.0
2021-12-06 11:00:00,204.84,205.57,204.6,205.28,45092.0,204.84,205.57,204.6,205.28,45092.0
2021-12-06 11:10:00,205.36,205.45,203.69,204.25,35803.0,205.36,205.45,203.69,204.25,35803.0
2021-12-06 11:20:00,204.23,204.45,204.13,204.17,28766.0,204.23,204.45,204.13,204.17,28766.0
2021-12-06 11:30:00,204.27,204.49,203.72,203.72,41009.0,204.27,204.49,203.72,203.72,41009.0
2021-12-06 11:40:00,203.71,204.09,203.3,203.56,27229.0,203.71,204.09,203.3,203.56,27229.0
2021-12-06 11:50:00,203.59,203.98,203.4,203.89,25840.0,203.59,203.98,203.4,203.89,25840.0
2021-12-06 12:00:00,203.88,204.13,203.82,203.98,15437.0,203.88,204.13,203.82,203.98,15437.0
2021-12-06 12:10:00,204.1,204.96,204.02,204.39,28391.0,204.1,204.96,204.02,204.39,28391.0
2021-12-06 12:20:00,204.33,204.68,204.2,204.57,17127.0,204.33,204.68,204.2,204.57,17127.0
2021-12-06 12:30:00,204.57,204.8,204.24,204.38,46379.0,204.57,204.8,204.24,204.38,46379.0
2021-12-06 12:40:00,204.43,204.91,204.35,204.87,17745.0,204.43,204.91,204.35,204.87,17745.0
2021-12-06 12:50:00,204.93,205.56,204.81,205.45,14788.0,204.93,205.56,204.81,205.45,14788.0
2021-12-06 13:00:00,205.53,205.7,205.36,205.48,11358.0,205.53,205.7,205.36,205.48,11358.0
2021-12-06 13:10:00,205.42,205.68,205.0,205.26,14154.0,205.42,205.68,205.0,205.26,14154.0
2021-12-06 13:20:00,205.18,205.51,205.16,205.16,10013.0,205.18,205.51,205.16,205.16,10013.0
2021-12-06 13:30:00,205.18,205.29,204.92,205.02,12708.0,205.18,205.29,204.92,205.02,12708.0
2021-12-06 13:40:00,205.11,205.45,205.06,205.19,19729.0,205.11,205.45,205.06,205.19,19729.0
2021-12-06 13:50:00,205.2,205.36,204.45,204.54,14029.0,205.2,205.36,204.45,204.54,14029.0
2021-12-06 14:00:00,204.55,204.65,204.12,204.5,17968.0,204.55,204.65,204.12,204.5,17968.0
2021-12-06 14:10:00,204.59,204.98,204.41,204.65,16302.0,204.59,204.98,204.41,204.65,16302.0
2021-12-06 14:20:00,204.64,204.94,204.62,204.85,7850.0,204.64,204.94,204.62,204.85,7850.0
2021-12-06 14:30:00,204.94,205.0,204.75,204.84,27280.0,204.94,205.0,204.75,204.84,27280.0
2021-12-06 14:40:00,204.84,204.85,204.13,204.28,12345.0,204.84,204.85,204.13,204.28,12345.0
2021-12-06 14:50:00,204.26,204.53,204.08,204.28,9448.0,204.26,204.53,204.08,204.28,9448.0
2021-12-06 15:00:00,204.38,204.7,204.28,204.7,14792.0,204.38,204.7,204.28,204.7,14792.0
2021-12-06 15:10:00,204.59,205.04,204.56,205.03,10310.0,204.59,205.04,204.56,205.03,10310.0
2021-12-06 15:20:00,204.96,205.05,204.41,204.51,9713.0,204.96,205.05,204.41,204.51,9713.0
2021-12-06 15:30:00,204.57,204.64,204.18,204.42,19337.0,204.57,204.64,204.18,204.42,19337.0
2021-12-06 15:40:00,204.42,204.89,204.34,204.48,23843.0,204.42,204.89,204.34,204.48,23843.0
2021-12-06 15:50:00,204.48,205.08,204.44,205.07,129643.0,204.48,205.08,204.44,205.07,129643.0
2021-12-07 09:30:00,205.54,205.73,203.13,204.74,44871.0,205.54,205.73,203.13,204.74,44871.0
2021-12-07 09:40:00,204.75,205.29,204.52,204.95,45011.0,204.75,205.29,204.52,204.95,45011.0
2021-12-07 09:50:00,204.82,205.51,203.46,205.32,60428.0,204.82,205.51,203.46,205.32,60428.0
2021-12-07 10:00:00,205.3,205.41,204.64,204.86,55555.0,205.3,205.41,204.64,204.86,55555.0
2021-12-07 10:10:00,204.63,204.84,204.24,204.53,33127.0,204.63,204.84,204.24,204.53,33127.0
2021-12-07 10:20:00,204.53,205.05,204.42,204.84,22978.0,204.53,205.05,204.42,204.84,22978.0
2021-12-07 10:30:00,204.91,205.39,204.88,205.14,28377.0,204.91,205.39,204.88,205.14,28377.0
2021-12-07 10:40:00,205.17,205.24,204.7,205.0,31998.0,205.17,205.24,204.7,205.0,31998.0
2021-12-07 10:50:00,204.96,205.37,204.9,204.94,17735.0,204.96,205.37,204.9,204.94,17735.0
2021-12-07 11:00:00,204.94,205.18,204.87,204.91,18346.0,204.94,205.18,204.87,204.91,18346.0
2021-12-07 11:10:00,204.98,205.01,204.35,204.68,32188.0,204.98,205.01,204.35,204.68,32188.0
2021-12-07 11:20:00,204.64,204.64,204.03,204.06,14896.0,204.64,204.64,204.03,204.06,14896.0
2021-12-07 11:30:00,204.28,205.23,204.26,204.96,19928.0,204.28,205.23,204.26,204.96,19928.0
2021-12-07 11:40:00,204.96,205.19,204.66,205.08,9448.0,204.96,205.19,204.66,205.08,9448.0
2021-12-07 11:50:00,205.03,205.17,204.88,204.89,13316.0,205.03,205.17,204.88,204.89,13316.0
2021-12-07 12:00:00,204.92,204.92,203.87,203.9,16770.0,204.92,204.92,203.87,203.9,16770.0
2021-12-07 12:10:00,203.9,204.32,203.65,204.3,13645.0,203.9,204.32,203.65,204.3,13645.0
2021-12-07 12:20:00,204.1,204.66,204.1,204.58,13768.0,204.1,204.66,204.1,204.58,13768.0
2021-12-07 12:30:00,204.65,205.08,204.65,204.75,13782.0,204.65,205.08,204.65,204.75,13782.0
2021-12-07 12:40:00,204.67,204.81,204.5,204.55,8380.0,204.67,204.81,204.5,204.55,8380.0
2021-12-07 12:50:00,204.46,204.77,204.38,204.56,9576.0,204.46,204.77,204.38,204.56,9576.0
2021-12-07 13:00:00,204.51,204.51,204.19,204.4,9106.0,204.51,204.51,204.19,204.4,9106.0
2021-12-07 13:10:00,204.4,204.5,204.26,204.35,11295.0,204.4,204.5,204.26,204.35,11295.0
2021-12-07 13:20:00,204.38,204.4,203.98,204.03,8038.0,204.38,204.4,203.98,204.03,8038.0
2021-12-07 13:30:00,204.03,204.12,203.77,203.97,21532.0,204.03,204.12,203.77,203.97,21532.0
2021-12-07 13:40:00,203.92,204.17,203.91,203.92,10843.0,203.92,204.17,203.91,203.92,10843.0
2021-12-07 13:50:00,204.04,204.18,203.75,203.75,25500.0,204.04,204.18,203.75,203.75,25500.0
2021-12-07 14:00:00,203.79,203.91,203.49,203.73,32050.0,203.79,203.91,203.49,203.73,32050.0
2021-12-07 14:10:00,203.73,204.0,203.52,203.52,31098.0,203.73,204.0,203.52,203.52,31098.0
2021-12-07 14:20:00,203.54,203.75,203.37,203.72,51630.0,203.54,203.75,203.37,203.72,51630.0
2021-12-07 14:30:00,203.79,203.87,203.57,203.81,16076.0,203.79,203.87,203.57,203.81,16076.0
2021-12-07 14:40:00,203.83,204.24,203.82,203.95,16889.0,203.83,204.24,203.82,203.95,16889.0
2021-12-07 14:50:00,203.95,204.26,203.78,204.22,18083.0,203.95,204.26,203.78,204.22,18083.0
2021-12-07 15:00:00,204.13,204.44,204.03,204.03,14622.0,204.13,204.44,204.03,204.03,14622.0
2021-12-07 15:10:00,204.03,204.04,203.7,203.83,28874.0,204.03,204.04,203.7,203.83,28874.0
2021-12-07 15:20:00,203.84,204.45,203.77,204.4,29961.0,203.84,204.45,203.77,204.4,29961.0
2021-12-07 15:30:00,204.43,204.6,204.03,204.28,21177.0,204.43,204.6,204.03,204.28,21177.0
2021-12-07 15:40:00,204.27,204.62,204.24,204.4,24750.0,204.27,204.62,204.24,204.4,24750.0
2021-12-07 15:50:00,204.35,205.43,204.2,205.43,175080.0,204.35,205.43,204.2,205.43,175080.0
2021-12-08 09:30:00,205.27,206.0,203.75,204.53,35229.0,205.27,206.0,203.75,204.53,35229.0
2021-12-08 09:40:00,204.67,205.42,204.17,204.81,20658.0,204.67,205.42,204.17,204.81,20658.0
2021-12-08 09:50:00,204.81,205.5,204.62,205.41,21514.0,204.81,205.5,204.62,205.41,21514.0
2021-12-08 10:00:00,205.21,205.21,204.0,204.05,19928.0,205.21,205.21,204.0,204.05,19928.0
2021-12-08 10:10:00,204.2,204.34,203.73,204.06,8062.0,204.2,204.34,203.73,204.06,8062.0
2021-12-08 10:20:00,204.17,204.31,203.82,204.02,10218.0,204.17,204.31,203.82,204.02,10218.0
2021-12-08 10:30:00,203.94,204.3,203.88,204.14,8377.0,203.94,204.3,203.88,204.14,8377.0
2021-12-08 10:40:00,204.07,204.81,204.05,204.22,14285.0,204.07,204.81,204.05,204.22,14285.0
2021-12-08 10:50:00,204.39,204.46,204.02,204.43,8865.0,204.39,204.46,204.02,204.43,8865.0
2021-12-08 11:00:00,204.33,204.42,204.09,204.39,6519.0,204.33,204.42,204.09,204.39,6519.0
2021-12-08 11:10:00,204.28,204.81,204.21,204.54,14107.0,204.28,204.81,204.21,204.54,14107.0
2021-12-08 11:20:00,204.68,204.72,204.46,204.72,5000.0,204.68,204.72,204.46,204.72,5000.0
2021-12-08 11:30:00,204.66,204.88,204.52,204.88,8508.0,204.66,204.88,204.52,204.88,8508.0
2021-12-08 11:40:00,205.0,205.34,204.93,205.25,14025.0,205.0,205.34,204.93,205.25,14025.0
2021-12-08 11:50:00,205.15,205.64,205.15,205.45,6140.0,205.15,205.64,205.15,205.45,6140.0
2021-12-08 12:00:00,205.45,205.81,205.44,205.54,8446.0,205.45,205.81,205.44,205.54,8446.0
2021-12-08 12:10:00,205.53,205.57,205.32,205.34,6100.0,205.53,205.57,205.32,205.34,6100.0
2021-12-08 12:20:00,205.26,205.64,205.13,205.64,12308.0,205.26,205.64,205.13,205.64,12308.0
2021-12-08 12:30:00,205.65,205.72,205.45,205.7,5344.0,205.65,205.72,205.45,205.7,5344.0
2021-12-08 12:40:00,205.71,206.17,205.7,206.09,13183.0,205.71,206.17,205.7,206.09,13183.0
2021-12-08 12:50:00,206.13,206.77,206.13,206.5,18359.0,206.13,206.77,206.13,206.5,18359.0
2021-12-08 13:00:00,206.53,206.58,206.35,206.4,12746.0,206.53,206.58,206.35,206.4,12746.0
2021-12-08 13:10:00,206.5,206.68,206.23,206.68,14067.0,206.5,206.68,206.23,206.68,14067.0
2021-12-08 13:20:00,206.66,206.79,206.57,206.75,7217.0,206.66,206.79,206.57,206.75,7217.0
2021-12-08 13:30:00,206.72,206.88,206.62,206.71,14422.0,206.72,206.88,206.62,206.71,14422.0
2021-12-08 13:40:00,206.69,206.8,206.58,206.64,9432.0,206.69,206.8,206.58,206.64,9432.0
2021-12-08 13:50:00,206.61,206.64,206.33,206.37,8486.0,206.61,206.64,206.33,206.37,8486.0
2021-12-08 14:00:00,206.42,206.49,206.13,206.15,12665.0,206.42,206.49,206.13,206.15,12665.0
2021-12-08 14:10:00,206.1,206.1,205.82,205.89,9913.0,206.1,206.1,205.82,205.89,9913.0
2021-12-08 14:20:00,205.86,206.13,205.82,205.9,10993.0,205.86,206.13,205.82,205.9,10993.0
2021-12-08 14:30:00,205.92,206.69,205.92,206.69,12247.0,205.92,206.69,205.92,206.69,12247.0
2021-12-08 14:40:00,206.58,206.62,206.24,206.52,15709.0,206.58,206.62,206.24,206.52,15709.0
2021-12-08 14:50:00,206.51,206.74,206.4,206.65,12332.0,206.51,206.74,206.4,206.65,12332.0
2021-12-08 15:00:00,206.62,206.77,206.42,206.48,18352.0,206.62,206.77,206.42,206.48,18352.0
2021-12-08 15:10:00,206.52,206.59,206.24,206.33,15476.0,206.52,206.59,206.24,206.33,15476.0
2021-12-08 15:20:00,206.3,206.8,206.3,206.53,15887.0,206.3,206.8,206.3,206.53,15887.0
2021-12-08 15:30:00,206.5,206.5,205.85,206.13,23124.0,206.5,206.5,205.85,206.13,23124.0
2021-12-08 15:40:00,206.06,206.07,205.51,205.85,24692.0,206.06,206.07,205.51,205.85,24692.0
2021-12-08 15:50:00,205.87,206.74,205.7,206.62,122261.0,205.87,206.74,205.7,206.62,122261.0
2021-12-09 09:30:00,207.96,209.0,205.84,206.34,52476.0,207.96,209.0,205.84,206.34,52476.0
2021-12-09 09:40:00,206.37,206.96,206.08,206.85,15461.0,206.37,206.96,206.08,206.85,15461.0
2021-12-09 09:50:00,206.96,208.0,206.88,207.63,9743.0,206.96,208.0,206.88,207.63,9743.0
2021-12-09 10:00:00,207.8,208.26,207.01,208.22,7451.0,207.8,208.26,207.01,208.22,7451.0
2021-12-09 10:10:00,208.19,208.19,206.58,206.73,10786.0,208.19,208.19,206.58,206.73,10786.0
2021-12-09 10:20:00,206.68,207.47,206.67,207.11,9293.0,206.68,207.47,206.67,207.11,9293.0
2021-12-09 10:30:00,207.03,207.2,206.54,207.06,35746.0,207.03,207.2,206.54,207.06,35746.0
2021-12-09 10:40:00,206.98,207.72,206.95,207.65,11503.0,206.98,207.72,206.95,207.65,11503.0
2021-12-09 10:50:00,207.62,207.91,207.45,207.7,18836.0,207.62,207.91,207.45,207.7,18836.0
2021-12-09 11:00:00,207.75,207.92,206.97,207.02,16911.0,207.75,207.92,206.97,207.02,16911.0
2021-12-09 11:10:00,207.01,207.37,206.94,207.14,14866.0,207.01,207.37,206.94,207.14,14866.0
2021-12-09 11:20:00,207.09,207.8,207.06,207.57,11970.0,207.09,207.8,207.06,207.57,11970.0
2021-12-09 11:30:00,207.38,207.63,207.19,207.19,5420.0,207.38,207.63,207.19,207.19,5420.0
2021-12-09 11:40:00,207.35,207.56,207.0,207.17,9322.0,207.35,207.56,207.0,207.17,9322.0
2021-12-09 11:50:00,207.07,207.98,207.07,207.8,17356.0,207.07,207.98,207.07,207.8,17356.0
2021-12-09 12:00:00,207.9,207.91,207.56,207.67,7886.0,207.9,207.91,207.56,207.67,7886.0
2021-12-09 12:10:00,207.67,207.8,207.27,207.4,8932.0,207.67,207.8,207.27,207.4,8932.0
2021-12-09 12:20:00,207.42,207.49,207.25,207.27,5807.0,207.42,207.49,207.25,207.27,5807.0
2021-12-09 12:30:00,207.22,207.48,206.97,207.38,10152.0,207.22,207.48,206.97,207.38,10152.0
2021-12-09 12:40:00,207.34,207.79,207.22,207.79,5678.0,207.34,207.79,207.22,207.79,5678.0
2021-12-09 12:50:00,207.9,207.98,207.4,207.65,16906.0,207.9,207.98,207.4,207.65,16906.0
2021-12-09 13:00:00,207.7,207.88,207.57,207.76,8100.0,207.7,207.88,207.57,207.76,8100.0
2021-12-09 13:10:00,207.7,207.9,207.68,207.9,7815.0,207.7,207.9,207.68,207.9,7815.0
2021-12-09 13:20:00,207.91,208.13,207.42,208.08,15312.0,207.91,208.13,207.42,208.08,15312.0
2021-12-09 13:30:00,208.13,208.19,207.9,208.09,14782.0,208.13,208.19,207.9,208.09,14782.0
2021-12-09 13:40:00,208.1,208.27,207.69,207.69,17080.0,208.1,208.27,207.69,207.69,17080.0
2021-12-09 13:50:00,207.69,208.07,207.45,207.84,19813.0,207.69,208.07,207.45,207.84,19813.0
2021-12-09 14:00:00,207.85,208.13,207.8,208.12,18965.0,207.85,208.13,207.8,208.12,18965.0
2021-12-09 14:10:00,208.17,208.2,207.85,208.05,18208.0,208.17,208.2,207.85,208.05,18208.0
2021-12-09 14:20:00,208.05,208.23,207.97,208.08,16116.0,208.05,208.23,207.97,208.08,16116.0
2021-12-09 14:30:00,208.07,208.11,207.82,207.91,9446.0,208.07,208.11,207.82,207.91,9446.0
2021-12-09 14:40:00,207.96,208.2,207.94,208.17,27911.0,207.96,208.2,207.94,208.17,27911.0
2021-12-09 14:50:00,208.11,208.3,208.05,208.13,33844.0,208.11,208.3,208.05,208.13,33844.0
2021-12-09 15:00:00,208.13,208.43,207.92,208.2,46728.0,208.13,208.43,207.92,208.2,46728.0
2021-12-09 15:10:00,208.18,208.6,208.06,208.41,58339.0,208.18,208.6,208.06,208.41,58339.0
2021-12-09 15:20:00,208.39,208.69,207.3,207.3,37510.0,208.39,208.69,207.3,207.3,37510.0
2021-12-09 15:30:00,207.33,207.85,207.22,207.39,35420.0,207.33,207.85,207.22,207.39,35420.0
2021-12-09 15:40:00,207.45,207.86,207.39,207.83,25622.0,207.45,207.86,207.39,207.83,25622.0
2021-12-09 15:50:00,207.89,208.59,207.85,208.45,231043.0,207.89,208.59,207.85,208.45,231043.0
2021-12-10 09:30:00,206.7,207.23,204.11,207.09,59303.0,206.7,207.23,204.11,207.09,59303.0
2021-12-10 09:40:00,207.03,208.01,206.78,207.81,20052.0,207.03,208.01,206.78,207.81,20052.0
2021-12-10 09:50:00,208.01,208.34,207.29,208.34,35038.0,208.01,208.34,207.29,208.34,35038.0
2021-12-10 10:00:00,208.28,208.42,207.03,207.03,9256.0,208.28,208.42,207.03,207.03,9256.0
2021-12-10 10:10:00,207.0,207.8,206.64,207.74,17073.0,207.0,207.8,206.64,207.74,17073.0
2021-12-10 10:20:00,207.6,208.29,207.35,208.16,10853.0,207.6,208.29,207.35,208.16,10853.0
2021-12-10 10:30:00,208.21,208.28,207.09,207.12,6442.0,208.21,208.28,207.09,207.12,6442.0
2021-12-10 10:40:00,207.17,207.27,206.62,206.68,9411.0,207.17,207.27,206.62,206.68,9411.0
2021-12-10 10:50:00,206.76,207.25,206.61,206.93,12170.0,206.76,207.25,206.61,206.93,12170.0
2021-12-10 11:00:00,206.92,207.06,206.19,206.39,14325.0,206.92,207.06,206.19,206.39,14325.0
2021-12-10 11:10:00,206.42,206.81,206.39,206.53,17756.0,206.42,206.81,206.39,206.53,17756.0
2021-12-10 11:20:00,206.5,207.3,206.5,207.17,9298.0,206.5,207.3,206.5,207.17,9298.0
2021-12-10 11:30:00,207.18,207.36,206.93,207.28,7952.0,207.18,207.36,206.93,207.28,7952.0
2021-12-10 11:40:00,207.18,207.44,207.04,207.32,9183.0,207.18,207.44,207.04,207.32,9183.0
2021-12-10 11:50:00,207.38,207.89,207.24,207.79,8115.0,207.38,207.89,207.24,207.79,8115.0
2021-12-10 12:00:00,207.67,208.0,207.56,207.62,9538.0,207.67,208.0,207.56,207.62,9538.0
2021-12-10 12:10:00,207.77,207.93,207.43,207.43,6312.0,207.77,207.93,207.43,207.43,6312.0
2021-12-10 12:20:00,207.43,207.51,207.32,207.4,3655.0,207.43,207.51,207.32,207.4,3655.0
2021-12-10 12:30:00,207.4,207.56,207.07,207.18,7156.0,207.4,207.56,207.07,207.18,7156.0
2021-12-10 12:40:00,207.14,207.39,207.05,207.36,7077.0,207.14,207.39,207.05,207.36,7077.0
2021-12-10 12:50:00,207.33,207.78,207.33,207.66,4533.0,207.33,207.78,207.33,207.66,4533.0
2021-12-10 13:00:00,207.63,207.71,207.49,207.56,3782.0,207.63,207.71,207.49,207.56,3782.0
2021-12-10 13:10:00,207.63,207.91,207.61,207.8,5457.0,207.63,207.91,207.61,207.8,5457.0
2021-12-10 13:20:00,207.78,207.78,207.53,207.53,7914.0,207.78,207.78,207.53,207.53,7914.0
2021-12-10 13:30:00,207.59,207.62,207.42,207.58,6169.0,207.59,207.62,207.42,207.58,6169.0
2021-12-10 13:40:00,207.6,207.62,207.3,207.31,7015.0,207.6,207.62,207.3,207.31,7015.0
2021-12-10 13:50:00,207.36,207.43,207.09,207.16,10195.0,207.36,207.43,207.09,207.16,10195.0
2021-12-10 14:00:00,207.15,207.23,207.0,207.06,10729.0,207.15,207.23,207.0,207.06,10729.0
2021-12-10 14:10:00,207.09,207.39,207.08,207.26,12133.0,207.09,207.39,207.08,207.26,12133.0
2021-12-10 14:20:00,207.28,207.57,207.1,207.54,30633.0,207.28,207.57,207.1,207.54,30633.0
2021-12-10 14:30:00,207.56,207.98,207.53,207.69,12769.0,207.56,207.98,207.53,207.69,12769.0
2021-12-10 14:40:00,207.69,207.82,207.64,207.7,8742.0,207.69,207.82,207.64,207.7,8742.0
2021-12-10 14:50:00,207.63,207.67,207.35,207.47,9200.0,207.63,207.67,207.35,207.47,9200.0
2021-12-10 15:00:00,207.53,207.57,207.27,207.29,12362.0,207.53,207.57,207.27,207.29,12362.0
2021-12-10 15:10:00,207.27,207.38,207.03,207.27,14726.0,207.27,207.38,207.03,207.27,14726.0
2021-12-10 15:20:00,207.27,207.39,207.1,207.26,17951.0,207.27,207.39,207.1,207.26,17951.0
2021-12-10 15:30:00,207.3,207.47,207.14,207.14,12544.0,207.3,207.47,207.14,207.14,12544.0
2021-12-10 15:40:00,207.14,207.62,207.14,207.59,29972.0,207.14,207.62,207.14,207.59,29972.0
2021-12-10 15:50:00,207.61,208.08,207.5,208.05,111918.0,207.61,208.08,207.5,208.05,111918.0
2021-12-13 09:30:00,208.5,208.87,206.19,206.23,39351.0,208.5,208.87,206.19,206.23,39351.0
2021-12-13 09:40:00,205.91,206.59,205.14,206.1,27054.0,205.91,206.59,205.14,206.1,27054.0
2021-12-13 09:50:00,205.98,206.62,205.98,206.13,66881.0,205.98,206.62,205.98,206.13,66881.0
2021-12-13 10:00:00,206.08,207.02,206.0,206.64,28430.0,206.08,207.02,206.0,206.64,28430.0
2021-12-13 10:10:00,206.81,207.75,206.81,207.49,12082.0,206.81,207.75,206.81,207.49,12082.0
2021-12-13 10:20:00,207.72,207.76,206.89,206.97,10430.0,207.72,207.76,206.89,206.97,10430.0
2021-12-13 10:30:00,207.01,207.54,206.64,206.79,14959.0,207.01,207.54,206.64,206.79,14959.0
2021-12-13 10:40:00,206.9,207.41,206.8,207.33,11210.0,206.9,207.41,206.8,207.33,11210.0
2021-12-13 10:50:00,207.31,207.69,207.09,207.32,7551.0,207.31,207.69,207.09,207.32,7551.0
2021-12-13 11:00:00,207.29,207.66,206.85,207.57,10898.0,207.29,207.66,206.85,207.57,10898.0
2021-12-13 11:10:00,207.52,207.84,207.38,207.38,9056.0,207.52,207.84,207.38,207.38,9056.0
2021-12-13 11:20:00,207.37,207.63,207.3,207.63,11208.0,207.37,207.63,207.3,207.63,11208.0
2021-12-13 11:30:00,207.6,208.21,207.58,208.08,12352.0,207.6,208.21,207.58,208.08,12352.0
2021-12-13 11:40:00,207.99,208.15,207.52,207.6,9573.0,207.99,208.15,207.52,207.6,9573.0
2021-12-13 11:50:00,207.61,207.65,207.35,207.58,7873.0,207.61,207.65,207.35,207.58,7873.0
2021-12-13 12:00:00,207.49,207.49,206.84,207.01,6006.0,207.49,207.49,206.84,207.01,6006.0
2021-12-13 12:10:00,206.97,207.18,206.77,206.77,8635.0,206.97,207.18,206.77,206.77,8635.0
2021-12-13 12:20:00,206.81,207.23,206.81,207.04,11381.0,206.81,207.23,206.81,207.04,11381.0
2021-12-13 12:30:00,207.04,207.68,206.99,207.66,10862.0,207.04,207.68,206.99,207.66,10862.0
2021-12-13 12:40:00,207.63,207.7,207.44,207.64,22027.0,207.63,207.7,207.44,207.64,22027.0
2021-12-13 12:50:00,207.61,207.81,207.5,207.54,8854.0,207.61,207.81,207.5,207.54,8854.0
2021-12-13 13:00:00,207.54,207.75,207.45,207.59,7954.0,207.54,207.75,207.45,207.59,7954.0
2021-12-13 13:10:00,207.73,207.87,207.53,207.53,8700.0,207.73,207.87,207.53,207.53,8700.0
2021-12-13 13:20:00,207.56,207.56,207.15,207.43,10493.0,207.56,207.56,207.15,207.43,10493.0
2021-12-13 13:30:00,207.5,207.67,207.15,207.15,8537.0,207.5,207.67,207.15,207.15,8537.0
2021-12-13 13:40:00,207.14,207.79,207.1,207.19,58942.0,207.14,207.79,207.1,207.19,58942.0
2021-12-13 13:50:00,207.17,207.54,207.08,207.2,61240.0,207.17,207.54,207.08,207.2,61240.0
2021-12-13 14:00:00,207.1,207.47,206.9,207.43,14854.0,207.1,207.47,206.9,207.43,14854.0
2021-12-13 14:10:00,207.46,207.59,207.28,207.49,32661.0,207.46,207.59,207.28,207.49,32661.0
2021-12-13 14:20:00,207.49,207.6,207.21,207.52,20111.0,207.49,207.6,207.21,207.52,20111.0
2021-12-13 14:30:00,207.55,207.58,207.4,207.5,16843.0,207.55,207.58,207.4,207.5,16843.0
2021-12-13 14:40:00,207.5,207.83,207.35,207.81,26071.0,207.5,207.83,207.35,207.81,26071.0
2021-12-13 14:50:00,208.0,208.33,207.97,208.12,7655.0,208.0,208.33,207.97,208.12,7655.0
2021-12-13 15:00:00,208.06,208.37,207.92,207.98,14462.0,208.06,208.37,207.92,207.98,14462.0
2021-12-13 15:10:00,207.97,208.5,207.96,208.3,8883.0,207.97,208.5,207.96,208.3,8883.0
2021-12-13 15:20:00,208.28,208.66,208.16,208.21,15917.0,208.28,208.66,208.16,208.21,15917.0
2021-12-13 15:30:00,208.26,208.65,208.22,208.22,21593.0,208.26,208.65,208.22,208.22,21593.0
2021-12-13 15:40:00,208.2,208.57,208.17,208.24,31032.0,208.2,208.57,208.17,208.24,31032.0
2021-12-13 15:50:00,208.29,208.76,207.98,208.33,127662.0,208.29,208.76,207.98,208.33,127662.0
2021-12-14 09:30:00,208.28,208.7,206.97,207.03,35939.0,208.28,208.7,206.97,207.03,35939.0
2021-12-14 09:40:00,207.01,209.41,206.9,209.31,15838.0,207.01,209.41,206.9,209.31,15838.0
2021-12-14 09:50:00,209.36,209.82,208.54,209.18,23396.0,209.36,209.82,208.54,209.18,23396.0
2021-12-14 10:00:00,209.09,209.99,208.63,208.88,32954.0,209.09,209.99,208.63,208.88,32954.0
2021-12-14 10:10:00,208.89,208.89,208.15,208.31,9060.0,208.89,208.89,208.15,208.31,9060.0
2021-12-14 10:20:00,208.2,208.69,207.69,207.91,8531.0,208.2,208.69,207.69,207.91,8531.0
2021-12-14 10:30:00,207.68,208.2,207.29,208.2,19494.0,207.68,208.2,207.29,208.2,19494.0
2021-12-14 10:40:00,208.23,208.41,207.98,208.01,7848.0,208.23,208.41,207.98,208.01,7848.0
2021-12-14 10:50:00,207.84,208.57,207.82,208.43,12200.0,207.84,208.57,207.82,208.43,12200.0
2021-12-14 11:00:00,208.36,208.81,208.29,208.53,20349.0,208.36,208.81,208.29,208.53,20349.0
2021-12-14 11:10:00,208.6,208.65,208.07,208.52,21725.0,208.6,208.65,208.07,208.52,21725.0
2021-12-14 11:20:00,208.52,208.57,208.16,208.5,6441.0,208.52,208.57,208.16,208.5,6441.0
2021-12-14 11:30:00,208.29,208.35,207.43,207.67,5918.0,208.29,208.35,207.43,207.67,5918.0
2021-12-14 11:40:00,207.68,207.76,207.33,207.47,9962.0,207.68,207.76,207.33,207.47,9962.0
2021-12-14 11:50:00,207.53,208.3,207.45,208.14,12879.0,207.53,208.3,207.45,208.14,12879.0
2021-12-14 12:00:00,208.08,208.67,208.08,208.41,8052.0,208.08,208.67,208.08,208.41,8052.0
2021-12-14 12:10:00,208.37,208.42,208.02,208.15,6445.0,208.37,208.42,208.02,208.15,6445.0
2021-12-14 12:20:00,208.16,208.66,208.15,208.51,12540.0,208.16,208.66,208.15,208.51,12540.0
2021-12-14 12:30:00,208.37,208.42,208.1,208.1,3091.0,208.37,208.42,208.1,208.1,3091.0
2021-12-14 12:40:00,208.1,208.32,207.97,208.24,7275.0,208.1,208.32,207.97,208.24,7275.0
2021-12-14 12:50:00,208.33,208.42,208.07,208.07,6688.0,208.33,208.42,208.07,208.07,6688.0
2021-12-14 13:00:00,208.14,208.44,208.01,208.44,4995.0,208.14,208.44,208.01,208.44,4995.0
2021-12-14 13:10:00,208.59,208.73,208.47,208.72,6779.0,208.59,208.73,208.47,208.72,6779.0
2021-12-14 13:20:00,208.62,208.67,208.31,208.6,7301.0,208.62,208.67,208.31,208.6,7301.0
2021-12-14 13:30:00,208.5,208.61,208.35,208.47,8408.0,208.5,208.61,208.35,208.47,8408.0
2021-12-14 13:40:00,208.41,208.74,208.28,208.68,10125.0,208.41,208.74,208.28,208.68,10125.0
2021-12-14 13:50:00,208.72,208.73,208.41,208.54,12333.0,208.72,208.73,208.41,208.54,12333.0
2021-12-14 14:00:00,208.51,208.66,208.26,208.66,14088.0,208.51,208.66,208.26,208.66,14088.0
2021-12-14 14:10:00,208.58,208.66,208.36,208.49,12081.0,208.58,208.66,208.36,208.49,12081.0
2021-12-14 14:20:00,208.41,208.46,208.04,208.06,7304.0,208.41,208.46,208.04,208.06,7304.0
2021-12-14 14:30:00,208.14,208.63,208.14,208.49,9579.0,208.14,208.63,208.14,208.49,9579.0
2021-12-14 14:40:00,208.53,208.94,208.42,208.94,7892.0,208.53,208.94,208.42,208.94,7892.0
2021-12-14 14:50:00,208.9,208.95,208.71,208.75,8156.0,208.9,208.95,208.71,208.75,8156.0
2021-12-14 15:00:00,208.78,209.18,208.78,209.12,13181.0,208.78,209.18,208.78,209.12,13181.0
2021-12-14 15:10:00,209.02,209.11,208.79,208.84,11231.0,209.02,209.11,208.79,208.84,11231.0
2021-12-14 15:20:00,208.86,209.36,208.77,209.36,14080.0,208.86,209.36,208.77,209.36,14080.0
2021-12-14 15:30:00,209.43,209.44,209.02,209.08,16359.0,209.43,209.44,209.02,209.08,16359.0
2021-12-14 15:40:00,209.04,209.08,208.71,208.9,28972.0,209.04,209.08,208.71,208.9,28972.0
2021-12-14 15:50:00,208.87,209.35,208.8,209.27,93130.0,208.87,209.35,208.8,209.27,93130.0
2021-12-15 09:30:00,209.23,209.3,207.44,207.68,20951.0,209.23,209.3,207.44,207.68,20951.0
2021-12-15 09:40:00,207.45,208.62,206.98,208.18,11907.0,207.45,208.62,206.98,208.18,11907.0
2021-12-15 09:50:00,208.28,209.12,207.9,208.49,8886.0,208.28,209.12,207.9,208.49,8886.0
2021-12-15 10:00:00,208.53,208.95,208.08,208.9,12206.0,208.53,208.95,208.08,208.9,12206.0
2021-12-15 10:10:00,208.94,209.24,208.32,208.51,7715.0,208.94,209.24,208.32,208.51,7715.0
2021-12-15 10:20:00,208.44,208.96,208.39,208.61,6039.0,208.44,208.96,208.39,208.61,6039.0
2021-12-15 10:30:00,208.86,208.96,208.56,208.7,3959.0,208.86,208.96,208.56,208.7,3959.0
2021-12-15 10:40:00,208.75,208.79,208.24,208.24,4202.0,208.75,208.79,208.24,208.24,4202.0
2021-12-15 10:50:00,208.15,208.52,207.57,207.57,6537.0,208.15,208.52,207.57,207.57,6537.0
2021-12-15 11:00:00,207.72,207.93,207.54,207.76,8430.0,207.72,207.93,207.54,207.76,8430.0
2021-12-15 11:10:00,207.68,208.77,207.56,208.77,14652.0,207.68,208.77,207.56,208.77,14652.0
2021-12-15 11:20:00,208.83,209.04,208.61,208.89,11796.0,208.83,209.04,208.61,208.89,11796.0
2021-12-15 11:30:00,208.87,209.12,208.7,209.04,7033.0,208.87,209.12,208.7,209.04,7033.0
2021-12-15 11:40:00,209.11,209.42,208.98,209.27,24398.0,209.11,209.42,208.98,209.27,24398.0
2021-12-15 11:50:00,209.33,209.59,209.12,209.35,9282.0,209.33,209.59,209.12,209.35,9282.0
2021-12-15 12:00:00,209.42,209.42,209.07,209.28,11779.0,209.42,209.42,209.07,209.28,11779.0
2021-12-15 12:10:00,209.28,209.64,209.28,209.33,11289.0,209.28,209.64,209.28,209.33,11289.0
2021-12-15 12:20:00,209.36,209.45,208.76,209.15,7753.0,209.36,209.45,208.76,209.15,7753.0
2021-12-15 12:30:00,209.04,209.09,208.61,208.67,5947.0,209.04,209.09,208.61,208.67,5947.0
2021-12-15 12:40:00,208.73,208.92,208.73,208.88,2995.0,208.73,208.92,208.73,208.88,2995.0
2021-12-15 12:50:00,208.93,209.1,208.83,209.1,27547.0,208.93,209.1,208.83,209.1,27547.0
2021-12-15 13:00:00,209.07,209.08,208.71,209.08,7253.0,209.07,209.08,208.71,209.08,7253.0
2021-12-15 13:10:00,209.13,209.13,208.44,208.45,19410.0,209.13,209.13,208.44,208.45,19410.0
2021-12-15 13:20:00,208.42,208.62,208.37,208.47,5811.0,208.42,208.62,208.37,208.47,5811.0
2021-12-15 13:30:00,208.49,209.11,208.32,209.07,18613.0,208.49,209.11,208.32,209.07,18613.0
2021-12-15 13:40:00,209.2,209.39,209.13,209.36,5156.0,209.2,209.39,209.13,209.36,5156.0
2021-12-15 13:50:00,209.32,209.32,208.93,209.15,7060.0,209.32,209.32,208.93,209.15,7060.0
2021-12-15 14:00:00,209.08,209.65,208.32,209.34,29371.0,209.08,209.65,208.32,209.34,29371.0
2021-12-15 14:10:00,209.36,209.99,209.15,209.74,45279.0,209.36,209.99,209.15,209.74,45279.0
2021-12-15 14:20:00,209.66,209.66,208.69,208.96,22546.0,209.66,209.66,208.69,208.96,22546.0
2021-12-15 14:30:00,208.87,209.44,208.8,209.38,13655.0,208.87,209.44,208.8,209.38,13655.0
2021-12-15 14:40:00,209.33,209.75,209.27,209.52,22637.0,209.33,209.75,209.27,209.52,22637.0
2021-12-15 14:50:00,209.51,210.08,209.34,209.53,16516.0,209.51,210.08,209.34,209.53,16516.0
2021-12-15 15:00:00,209.52,210.24,209.52,209.76,35181.0,209.52,210.24,209.52,209.76,35181.0
2021-12-15 15:10:00,209.76,210.59,209.69,210.28,23415.0,209.76,210.59,209.69,210.28,23415.0
2021-12-15 15:20:00,210.26,210.94,210.26,210.88,20636.0,210.26,210.94,210.26,210.88,20636.0
2021-12-15 15:30:00,210.96,211.53,210.6,211.37,25246.0,210.96,211.53,210.6,211.37,25246.0
2021-12-15 15:40:00,211.44,211.49,210.63,210.65,24065.0,211.44,211.49,210.63,210.65,24065.0
2021-12-15 15:50:00,210.74,211.27,210.74,211.13,90952.0,210.74,211.27,210.74,211.13,90952.0
2021-12-16 09:30:00,212.19,212.98,211.1,212.26,37913.0,212.19,212.98,211.1,212.26,37913.0
2021-12-16 09:40:00,212.28,212.71,211.2,212.53,24496.0,212.28,212.71,211.2,212.53,24496.0
2021-12-16 09:50:00,212.45,213.16,212.38,212.73,42515.0,212.45,213.16,212.38,212.73,42515.0
2021-12-16 10:00:00,212.73,213.54,212.29,212.84,48529.0,212.73,213.54,212.29,212.84,48529.0
2021-12-16 10:10:00,212.83,213.13,211.54,212.37,32190.0,212.83,213.13,211.54,212.37,32190.0
2021-12-16 10:20:00,212.41,212.79,212.06,212.62,16801.0,212.41,212.79,212.06,212.62,16801.0
2021-12-16 10:30:00,212.63,213.57,212.21,213.3,29633.0,212.63,213.57,212.21,213.3,29633.0
2021-12-16 10:40:00,213.43,214.23,213.39,213.79,33739.0,213.43,214.23,213.39,213.79,33739.0
2021-12-16 10:50:00,213.88,214.16,213.52,213.58,23792.0,213.88,214.16,213.52,213.58,23792.0
2021-12-16 11:00:00,213.51,213.65,212.45,212.58,22943.0,213.51,213.65,212.45,212.58,22943.0
2021-12-16 11:10:00,212.76,213.35,212.45,213.03,27896.0,212.76,213.35,212.45,213.03,27896.0
2021-12-16 11:20:00,213.0,213.34,212.92,213.29,17663.0,213.0,213.34,212.92,213.29,17663.0
2021-12-16 11:30:00,213.33,213.41,213.02,213.25,18054.0,213.33,213.41,213.02,213.25,18054.0
2021-12-16 11:40:00,213.24,213.49,213.09,213.33,14316.0,213.24,213.49,213.09,213.33,14316.0
2021-12-16 11:50:00,213.41,213.58,213.05,213.22,23729.0,213.41,213.58,213.05,213.22,23729.0
2021-12-16 12:00:00,213.22,213.38,213.01,213.33,7127.0,213.22,213.38,213.01,213.33,7127.0
2021-12-16 12:10:00,213.33,213.39,212.53,212.81,11211.0,213.33,213.39,212.53,212.81,11211.0
2021-12-16 12:20:00,212.9,212.96,212.43,212.84,18164.0,212.9,212.96,212.43,212.84,18164.0
2021-12-16 12:30:00,212.81,213.22,212.75,212.93,20100.0,212.81,213.22,212.75,212.93,20100.0
2021-12-16 12:40:00,212.92,213.12,212.38,212.59,43301.0,212.92,213.12,212.38,212.59,43301.0
2021-12-16 12:50:00,212.7,213.05,212.65,212.79,17373.0,212.7,213.05,212.65,212.79,17373.0
2021-12-16 13:00:00,212.8,213.0,212.65,213.0,20107.0,212.8,213.0,212.65,213.0,20107.0
2021-12-16 13:10:00,213.0,213.55,212.92,213.47,12110.0,213.0,213.55,212.92,213.47,12110.0
2021-12-16 13:20:00,213.52,213.53,213.05,213.15,6479.0,213.52,213.53,213.05,213.15,6479.0
2021-12-16 13:30:00,213.12,213.24,212.94,213.21,9840.0,213.12,213.24,212.94,213.21,9840.0
2021-12-16 13:40:00,213.19,213.67,213.12,213.64,9317.0,213.19,213.67,213.12,213.64,9317.0
2021-12-16 13:50:00,213.73,213.73,213.38,213.52,17083.0,213.73,213.73,213.38,213.52,17083.0
2021-12-16 14:00:00,213.52,213.62,213.48,213.52,23214.0,213.52,213.62,213.48,213.52,23214.0
2021-12-16 14:10:00,213.52,213.56,213.18,213.28,24013.0,213.52,213.56,213.18,213.28,24013.0
2021-12-16 14:20:00,213.23,213.6,213.2,213.31,23939.0,213.23,213.6,213.2,213.31,23939.0
2021-12-16 14:30:00,213.35,213.37,212.72,213.16,16037.0,213.35,213.37,212.72,213.16,16037.0
2021-12-16 14:40:00,213.17,213.17,212.03,212.03,30228.0,213.17,213.17,212.03,212.03,30228.0
2021-12-16 14:50:00,212.03,212.55,212.03,212.52,30479.0,212.03,212.55,212.03,212.52,30479.0
2021-12-16 15:00:00,212.4,213.03,212.27,212.41,20641.0,212.4,213.03,212.27,212.41,20641.0
2021-12-16 15:10:00,212.36,213.06,212.32,212.78,23221.0,212.36,213.06,212.32,212.78,23221.0
2021-12-16 15:20:00,212.69,213.42,212.69,213.13,26491.0,212.69,213.42,212.69,213.13,26491.0
2021-12-16 15:30:00,213.15,213.49,212.67,213.23,23030.0,213.15,213.49,212.67,213.23,23030.0
2021-12-16 15:40:00,213.17,213.32,212.45,212.45,35924.0,213.17,213.32,212.45,212.45,35924.0
2021-12-16 15:50:00,212.38,213.15,212.37,212.68,82938.0,212.38,213.15,212.37,212.68,82938.0
2021-12-17 09:30:00,211.64,213.06,210.34,212.39,245697.0,211.64,213.06,210.34,212.39,245697.0
2021-12-17 09:40:00,212.71,214.16,212.7,213.47,22131.0,212.71,214.16,212.7,213.47,22131.0
2021-12-17 09:50:00,213.71,214.35,213.62,214.04,22384.0,213.71,214.35,213.62,214.04,22384.0
2021-12-17 10:00:00,214.11,215.48,213.99,215.27,47192.0,214.11,215.48,213.99,215.27,47192.0
2021-12-17 10:10:00,215.14,215.91,214.96,215.35,47024.0,215.14,215.91,214.96,215.35,47024.0
2021-12-17 10:20:00,215.38,216.48,215.07,216.4,26686.0,215.38,216.48,215.07,216.4,26686.0
2021-12-17 10:30:00,216.36,217.27,216.24,216.98,32465.0,216.36,217.27,216.24,216.98,32465.0
2021-12-17 10:40:00,216.98,218.32,216.86,217.77,28912.0,216.98,218.32,216.86,217.77,28912.0
2021-12-17 10:50:00,217.9,218.29,217.33,217.85,32055.0,217.9,218.29,217.33,217.85,32055.0
2021-12-17 11:00:00,217.78,218.22,217.11,217.28,59565.0,217.78,218.22,217.11,217.28,59565.0
2021-12-17 11:10:00,217.33,217.56,217.16,217.29,15954.0,217.33,217.56,217.16,217.29,15954.0
2021-12-17 11:20:00,217.28,217.45,216.74,216.78,14981.0,217.28,217.45,216.74,216.78,14981.0
2021-12-17 11:30:00,216.78,216.83,215.51,215.51,44066.0,216.78,216.83,215.51,215.51,44066.0
2021-12-17 11:40:00,215.52,215.8,215.12,215.68,16350.0,215.52,215.8,215.12,215.68,16350.0
2021-12-17 11:50:00,215.68,216.39,215.67,216.38,25442.0,215.68,216.39,215.67,216.38,25442.0
2021-12-17 12:00:00,216.31,216.39,215.49,215.49,14206.0,216.31,216.39,215.49,215.49,14206.0
2021-12-17 12:10:00,215.47,216.02,215.47,215.9,9697.0,215.47,216.02,215.47,215.9,9697.0
2021-12-17 12:20:00,215.91,216.28,215.66,215.78,40566.0,215.91,216.28,215.66,215.78,40566.0
2021-12-17 12:30:00,215.73,216.67,215.63,216.38,20889.0,215.73,216.67,215.63,216.38,20889.0
2021-12-17 12:40:00,216.44,216.62,216.37,216.57,22057.0,216.44,216.62,216.37,216.57,22057.0
2021-12-17 12:50:00,216.61,216.61,215.51,215.89,23674.0,216.61,216.61,215.51,215.89,23674.0
2021-12-17 13:00:00,215.99,216.24,215.87,216.02,74293.0,215.99,216.24,215.87,216.02,74293.0
2021-12-17 13:10:00,216.02,216.57,215.84,216.16,24388.0,216.02,216.57,215.84,216.16,24388.0
2021-12-17 13:20:00,216.16,216.38,216.05,216.28,15568.0,216.16,216.38,216.05,216.28,15568.0
2021-12-17 13:30:00,216.28,216.62,216.25,216.35,9567.0,216.28,216.62,216.25,216.35,9567.0
2021-12-17 13:40:00,216.22,216.27,215.7,215.97,11528.0,216.22,216.27,215.7,215.97,11528.0
2021-12-17 13:50:00,215.93,216.04,215.78,215.97,5993.0,215.93,216.04,215.78,215.97,5993.0
2021-12-17 14:00:00,216.02,216.18,215.64,215.64,14358.0,216.02,216.18,215.64,215.64,14358.0
2021-12-17 14:10:00,215.72,216.06,215.72,216.03,12216.0,215.72,216.06,215.72,216.03,12216.0
2021-12-17 14:20:00,216.0,216.23,215.55,215.66,23862.0,216.0,216.23,215.55,215.66,23862.0
2021-12-17 14:30:00,215.73,215.92,215.36,215.49,10702.0,215.73,215.92,215.36,215.49,10702.0
2021-12-17 14:40:00,215.45,215.94,215.2,215.87,6896.0,215.45,215.94,215.2,215.87,6896.0
2021-12-17 14:50:00,215.89,215.89,215.45,215.45,11101.0,215.89,215.89,215.45,215.45,11101.0
2021-12-17 15:00:00,215.39,215.92,215.39,215.7,18146.0,215.39,215.92,215.39,215.7,18146.0
2021-12-17 15:10:00,215.71,215.8,215.44,215.51,21920.0,215.71,215.8,215.44,215.51,21920.0
2021-12-17 15:20:00,215.56,215.82,215.31,215.33,18991.0,215.56,215.82,215.31,215.33,18991.0
2021-12-17 15:30:00,215.44,215.53,214.74,215.13,24915.0,215.44,215.53,214.74,215.13,24915.0
2021-12-17 15:40:00,215.16,215.2,214.38,214.38,23034.0,215.16,215.2,214.38,214.38,23034.0
2021-12-17 15:50:00,214.52,215.75,214.14,214.5,141236.0,214.52,215.75,214.14,214.5,141236.0
2021-12-20 09:30:00,215.94,216.25,213.25,214.54,49731.0,215.94,216.25,213.25,214.54,49731.0
2021-12-20 09:40:00,214.54,214.9,213.71,213.74,20649.0,214.54,214.9,213.71,213.74,20649.0
2021-12-20 09:50:00,213.92,214.57,213.76,214.48,35016.0,213.92,214.57,213.76,214.48,35016.0
2021-12-20 10:00:00,214.67,215.6,214.2,214.5,22734.0,214.67,215.6,214.2,214.5,22734.0
2021-12-20 10:10:00,214.88,215.76,214.69,215.26,30676.0,214.88,215.76,214.69,215.26,30676.0
2021-12-20 10:20:00,215.31,216.0,215.25,215.84,13117.0,215.31,216.0,215.25,215.84,13117.0
2021-12-20 10:30:00,215.76,215.95,215.25,215.5,21385.0,215.76,215.95,215.25,215.5,21385.0
2021-12-20 10:40:00,215.54,216.28,215.47,215.96,28688.0,215.54,216.28,215.47,215.96,28688.0
2021-12-20 10:50:00,216.1,216.39,215.8,215.94,27129.0,216.1,216.39,215.8,215.94,27129.0
2021-12-20 11:00:00,215.98,216.36,215.97,216.08,26643.0,215.98,216.36,215.97,216.08,26643.0
2021-12-20 11:10:00,216.05,216.25,215.69,216.0,26013.0,216.05,216.25,215.69,216.0,26013.0
2021-12-20 11:20:00,216.02,216.27,216.0,216.25,24545.0,216.02,216.27,216.0,216.25,24545.0
2021-12-20 11:30:00,216.18,216.25,215.18,215.43,17818.0,216.18,216.25,215.18,215.43,17818.0
2021-12-20 11:40:00,215.46,215.71,214.95,215.08,11255.0,215.46,215.71,214.95,215.08,11255.0
2021-12-20 11:50:00,215.27,215.73,215.07,215.42,14666.0,215.27,215.73,215.07,215.42,14666.0
2021-12-20 12:00:00,215.25,215.4,214.94,215.24,9636.0,215.25,215.4,214.94,215.24,9636.0
2021-12-20 12:10:00,215.34,215.65,215.29,215.61,13165.0,215.34,215.65,215.29,215.61,13165.0
2021-12-20 12:20:00,215.55,215.85,215.47,215.75,11386.0,215.55,215.85,215.47,215.75,11386.0
2021-12-20 12:30:00,215.66,215.66,215.23,215.34,7650.0,215.66,215.66,215.23,215.34,7650.0
2021-12-20 12:40:00,215.35,215.87,215.35,215.72,10108.0,215.35,215.87,215.35,215.72,10108.0
2021-12-20 12:50:00,215.8,215.85,215.23,215.3,10271.0,215.8,215.85,215.23,215.3,10271.0
2021-12-20 13:00:00,215.23,215.65,215.23,215.59,9270.0,215.23,215.65,215.23,215.59,9270.0
2021-12-20 13:10:00,215.63,215.63,215.21,215.23,9400.0,215.63,215.63,215.21,215.23,9400.0
2021-12-20 13:20:00,215.27,215.53,215.14,215.3,5102.0,215.27,215.53,215.14,215.3,5102.0
2021-12-20 13:30:00,215.27,215.46,215.06,215.42,6216.0,215.27,215.46,215.06,215.42,6216.0
2021-12-20 13:40:00,215.51,216.0,215.5,215.84,11094.0,215.51,216.0,215.5,215.84,11094.0
2021-12-20 13:50:00,216.01,216.02,215.7,215.77,7015.0,216.01,216.02,215.7,215.77,7015.0
2021-12-20 14:00:00,215.72,215.88,215.3,215.6,4456.0,215.72,215.88,215.3,215.6,4456.0
2021-12-20 14:10:00,215.52,215.85,215.52,215.74,14906.0,215.52,215.85,215.52,215.74,14906.0
2021-12-20 14:20:00,215.77,215.77,215.27,215.34,6197.0,215.77,215.77,215.27,215.34,6197.0
2021-12-20 14:30:00,215.38,215.4,214.74,214.97,9134.0,215.38,215.4,214.74,214.97,9134.0
2021-12-20 14:40:00,215.0,215.46,215.0,215.42,6206.0,215.0,215.46,215.0,215.42,6206.0
2021-12-20 14:50:00,215.46,215.67,215.27,215.36,10109.0,215.46,215.67,215.27,215.36,10109.0
2021-12-20 15:00:00,215.43,215.68,215.23,215.31,8201.0,215.43,215.68,215.23,215.31,8201.0
2021-12-20 15:10:00,215.32,215.57,215.26,215.37,11475.0,215.32,215.57,215.26,215.37,11475.0
2021-12-20 15:20:00,215.44,215.49,214.75,214.9,16863.0,215.44,215.49,214.75,214.9,16863.0
2021-12-20 15:30:00,214.83,214.99,214.63,214.99,25434.0,214.83,214.99,214.63,214.99,25434.0
2021-12-20 15:40:00,215.0,215.28,214.65,214.78,45513.0,215.0,215.28,214.65,214.78,45513.0
2021-12-20 15:50:00,214.81,215.97,214.81,215.5,120351.0,214.81,215.97,214.81,215.5,120351.0
2021-12-21 09:30:00,216.31,217.65,215.95,216.86,61109.0,216.31,217.65,215.95,216.86,61109.0
2021-12-21 09:40:00,216.5,217.35,216.19,216.5,41056.0,216.5,217.35,216.19,216.5,41056.0
2021-12-21 09:50:00,216.5,217.13,215.66,217.01,35197.0,216.5,217.13,215.66,217.01,35197.0
2021-12-21 10:00:00,217.09,217.1,216.2,216.85,14811.0,217.09,217.1,216.2,216.85,14811.0
2021-12-21 10:10:00,216.74,217.13,216.7,217.05,17300.0,216.74,217.13,216.7,217.05,17300.0
2021-12-21 10:20:00,216.98,217.05,216.65,216.81,23725.0,216.98,217.05,216.65,216.81,23725.0
2021-12-21 10:30:00,217.04,217.04,215.92,216.06,18870.0,217.04,217.04,215.92,216.06,18870.0
2021-12-21 10:40:00,215.96,216.68,215.84,216.5,14060.0,215.96,216.68,215.84,216.5,14060.0
2021-12-21 10:50:00,216.5,217.14,216.41,216.94,15262.0,216.5,217.14,216.41,216.94,15262.0
2021-12-21 11:00:00,216.99,217.37,216.84,217.13,20881.0,216.99,217.37,216.84,217.13,20881.0
2021-12-21 11:10:00,217.13,217.32,216.93,217.11,21054.0,217.13,217.32,216.93,217.11,21054.0
2021-12-21 11:20:00,217.16,217.24,216.89,217.03,14357.0,217.16,217.24,216.89,217.03,14357.0
2021-12-21 11:30:00,217.01,217.23,216.83,216.98,24726.0,217.01,217.23,216.83,216.98,24726.0
2021-12-21 11:40:00,217.06,217.42,216.9,216.96,13864.0,217.06,217.42,216.9,216.96,13864.0
2021-12-21 11:50:00,217.01,217.24,216.9,217.16,24231.0,217.01,217.24,216.9,217.16,24231.0
2021-12-21 12:00:00,217.26,217.4,216.99,217.32,18602.0,217.26,217.4,216.99,217.32,18602.0
2021-12-21 12:10:00,217.27,217.5,217.0,217.01,25599.0,217.27,217.5,217.0,217.01,25599.0
2021-12-21 12:20:00,217.0,217.34,216.95,217.2,18958.0,217.0,217.34,216.95,217.2,18958.0
2021-12-21 12:30:00,217.21,217.4,217.11,217.3,17558.0,217.21,217.4,217.11,217.3,17558.0
2021-12-21 12:40:00,217.41,217.46,216.92,216.96,15681.0,217.41,217.46,216.92,216.96,15681.0
2021-12-21 12:50:00,216.92,217.25,216.83,217.03,20814.0,216.92,217.25,216.83,217.03,20814.0
2021-12-21 13:00:00,216.95,217.37,216.88,217.36,10857.0,216.95,217.37,216.88,217.36,10857.0
2021-12-21 13:10:00,217.36,217.36,216.94,217.0,27518.0,217.36,217.36,216.94,217.0,27518.0
2021-12-21 13:20:00,217.03,217.38,217.0,217.25,17361.0,217.03,217.38,217.0,217.25,17361.0
2021-12-21 13:30:00,217.26,217.66,217.26,217.63,16675.0,217.26,217.66,217.26,217.63,16675.0
2021-12-21 13:40:00,217.62,218.24,217.38,218.0,42089.0,217.62,218.24,217.38,218.0,42089.0
2021-12-21 13:50:00,218.0,218.36,217.9,218.17,22764.0,218.0,218.36,217.9,218.17,22764.0
2021-12-21 14:00:00,218.18,218.81,218.1,218.18,22028.0,218.18,218.81,218.1,218.18,22028.0
2021-12-21 14:10:00,218.18,218.23,217.6,217.61,14479.0,218.18,218.23,217.6,217.61,14479.0
2021-12-21 14:20:00,217.69,217.83,217.47,217.57,11902.0,217.69,217.83,217.47,217.57,11902.0
2021-12-21 14:30:00,217.55,217.93,217.49,217.63,14924.0,217.55,217.93,217.49,217.63,14924.0
2021-12-21 14:40:00,217.6,218.24,217.6,218.01,19932.0,217.6,218.24,217.6,218.01,19932.0
2021-12-21 14:50:00,218.08,218.36,217.94,218.17,21693.0,218.08,218.36,217.94,218.17,21693.0
2021-12-21 15:00:00,218.16,218.47,217.93,218.3,20337.0,218.16,218.47,217.93,218.3,20337.0
2021-12-21 15:10:00,218.33,218.63,218.22,218.4,19207.0,218.33,218.63,218.22,218.4,19207.0
2021-12-21 15:20:00,218.44,218.57,218.15,218.22,24956.0,218.44,218.57,218.15,218.22,24956.0
2021-12-21 15:30:00,218.22,218.27,218.0,218.08,27737.0,218.22,218.27,218.0,218.08,27737.0
2021-12-21 15:40:00,218.13,218.67,218.05,218.41,69722.0,218.13,218.67,218.05,218.41,69722.0
2021-12-21 15:50:00,218.45,218.76,218.2,218.6,107766.0,218.45,218.76,218.2,218.6,107766.0
2021-12-22 09:30:00,218.6,219.55,218.33,219.55,47486.0,218.6,219.55,218.33,219.55,47486.0
2021-12-22 09:40:00,219.49,219.49,218.27,218.57,15525.0,219.49,219.49,218.27,218.57,15525.0
2021-12-22 09:50:00,218.56,220.0,218.56,219.69,23336.0,218.56,220.0,218.56,219.69,23336.0
2021-12-22 10:00:00,219.78,220.27,219.12,219.19,19563.0,219.78,220.27,219.12,219.19,19563.0
2021-12-22 10:10:00,219.16,219.42,218.68,218.78,8474.0,219.16,219.42,218.68,218.78,8474.0
2021-12-22 10:20:00,218.78,219.32,218.61,219.22,12269.0,218.78,219.32,218.61,219.22,12269.0
2021-12-22 10:30:00,219.22,220.17,219.21,220.12,15303.0,219.22,220.17,219.21,220.12,15303.0
2021-12-22 10:40:00,220.01,220.56,219.95,220.53,12747.0,220.01,220.56,219.95,220.53,12747.0
2021-12-22 10:50:00,220.52,220.9,220.38,220.66,12808.0,220.52,220.9,220.38,220.66,12808.0
2021-12-22 11:00:00,220.66,221.1,220.54,220.77,16983.0,220.66,221.1,220.54,220.77,16983.0
2021-12-22 11:10:00,220.73,221.06,220.66,220.96,7809.0,220.73,221.06,220.66,220.96,7809.0
2021-12-22 11:20:00,221.04,221.14,220.6,220.99,13271.0,221.04,221.14,220.6,220.99,13271.0
2021-12-22 11:30:00,221.06,221.22,220.48,220.55,20853.0,221.06,221.22,220.48,220.55,20853.0
2021-12-22 11:40:00,220.61,220.74,220.18,220.42,12004.0,220.61,220.74,220.18,220.42,12004.0
2021-12-22 11:50:00,220.37,220.39,219.65,219.81,9809.0,220.37,220.39,219.65,219.81,9809.0
2021-12-22 12:00:00,219.81,220.28,219.81,220.15,11607.0,219.81,220.28,219.81,220.15,11607.0
2021-12-22 12:10:00,220.0,220.33,219.9,219.91,9134.0,220.0,220.33,219.9,219.91,9134.0
2021-12-22 12:20:00,219.9,220.65,219.9,220.33,8393.0,219.9,220.65,219.9,220.33,8393.0
2021-12-22 12:30:00,220.4,220.84,220.35,220.84,7712.0,220.4,220.84,220.35,220.84,7712.0
2021-12-22 12:40:00,220.8,221.07,220.64,220.92,13057.0,220.8,221.07,220.64,220.92,13057.0
2021-12-22 12:50:00,220.85,221.1,220.78,220.81,10201.0,220.85,221.1,220.78,220.81,10201.0
2021-12-22 13:00:00,220.78,221.06,220.55,220.79,11303.0,220.78,221.06,220.55,220.79,11303.0
2021-12-22 13:10:00,220.79,221.0,220.6,220.65,20606.0,220.79,221.0,220.6,220.65,20606.0
2021-12-22 13:20:00,220.71,220.8,220.55,220.63,11371.0,220.71,220.8,220.55,220.63,11371.0
2021-12-22 13:30:00,220.65,220.9,220.62,220.84,5543.0,220.65,220.9,220.62,220.84,5543.0
2021-12-22 13:40:00,220.8,220.8,220.6,220.67,12344.0,220.8,220.8,220.6,220.67,12344.0
2021-12-22 13:50:00,220.69,221.05,220.66,221.05,11068.0,220.69,221.05,220.66,221.05,11068.0
2021-12-22 14:00:00,221.08,221.52,221.08,221.46,22218.0,221.08,221.52,221.08,221.46,22218.0
2021-12-22 14:10:00,221.52,221.69,221.38,221.47,18485.0,221.52,221.69,221.38,221.47,18485.0
2021-12-22 14:20:00,221.48,222.03,221.48,221.8,56389.0,221.48,222.03,221.48,221.8,56389.0
2021-12-22 14:30:00,221.77,222.34,221.77,222.17,26313.0,221.77,222.34,221.77,222.17,26313.0
2021-12-22 14:40:00,222.22,222.42,222.13,222.42,20846.0,222.22,222.42,222.13,222.42,20846.0
2021-12-22 14:50:00,222.3,222.64,222.3,222.53,14792.0,222.3,222.64,222.3,222.53,14792.0
2021-12-22 15:00:00,222.55,222.56,222.21,222.37,14582.0,222.55,222.56,222.21,222.37,14582.0
2021-12-22 15:10:00,222.36,222.57,222.16,222.23,27649.0,222.36,222.57,222.16,222.23,27649.0
2021-12-22 15:20:00,222.26,222.5,222.19,222.3,23568.0,222.26,222.5,222.19,222.3,23568.0
2021-12-22 15:30:00,222.35,222.48,222.08,222.48,33187.0,222.35,222.48,222.08,222.48,33187.0
2021-12-22 15:40:00,222.44,222.63,222.24,222.56,35419.0,222.44,222.63,222.24,222.56,35419.0
2021-12-22 15:50:00,222.57,223.1,222.55,222.84,102013.0,222.57,223.1,222.55,222.84,102013.0
2021-12-23 09:30:00,223.25,224.33,222.77,223.06,54293.0,223.25,224.33,222.77,223.06,54293.0
2021-12-23 09:40:00,223.05,224.19,222.78,224.09,25810.0,223.05,224.19,222.78,224.09,25810.0
2021-12-23 09:50:00,224.02,224.4,223.55,223.56,25764.0,224.02,224.4,223.55,223.56,25764.0
2021-12-23 10:00:00,223.41,223.67,222.73,222.84,23827.0,223.41,223.67,222.73,222.84,23827.0
2021-12-23 10:10:00,222.75,223.21,222.75,223.05,18075.0,222.75,223.21,222.75,223.05,18075.0
2021-12-23 10:20:00,223.01,223.01,222.34,222.94,16896.0,223.01,223.01,222.34,222.94,16896.0
2021-12-23 10:30:00,222.94,223.3,222.32,222.77,21157.0,222.94,223.3,222.32,222.77,21157.0
2021-12-23 10:40:00,222.87,222.97,222.4,222.67,8525.0,222.87,222.97,222.4,222.67,8525.0
2021-12-23 10:50:00,222.6,222.99,222.43,222.58,7334.0,222.6,222.99,222.43,222.58,7334.0
2021-12-23 11:00:00,222.65,223.09,222.16,222.85,11321.0,222.65,223.09,222.16,222.85,11321.0
2021-12-23 11:10:00,222.76,222.89,222.08,222.32,17270.0,222.76,222.89,222.08,222.32,17270.0
2021-12-23 11:20:00,222.38,222.7,222.15,222.15,17194.0,222.38,222.7,222.15,222.15,17194.0
2021-12-23 11:30:00,222.15,222.54,222.01,222.11,23036.0,222.15,222.54,222.01,222.11,23036.0
2021-12-23 11:40:00,222.01,222.18,221.74,222.11,13665.0,222.01,222.18,221.74,222.11,13665.0
2021-12-23 11:50:00,222.07,222.29,221.98,222.16,9114.0,222.07,222.29,221.98,222.16,9114.0
2021-12-23 12:00:00,222.14,222.14,221.57,221.65,9910.0,222.14,222.14,221.57,221.65,9910.0
2021-12-23 12:10:00,221.73,221.87,221.45,221.69,16396.0,221.73,221.87,221.45,221.69,16396.0
2021-12-23 12:20:00,221.69,222.18,221.48,222.18,18022.0,221.69,222.18,221.48,222.18,18022.0
2021-12-23 12:30:00,222.25,222.25,221.8,221.8,9000.0,222.25,222.25,221.8,221.8,9000.0
2021-12-23 12:40:00,221.86,222.03,221.78,221.93,9663.0,221.86,222.03,221.78,221.93,9663.0
2021-12-23 12:50:00,221.88,222.23,221.82,222.16,13183.0,221.88,222.23,221.82,222.16,13183.0
2021-12-23 13:00:00,222.23,222.92,222.17,222.86,16731.0,222.23,222.92,222.17,222.86,16731.0
2021-12-23 13:10:00,222.98,222.98,222.2,222.32,13307.0,222.98,222.98,222.2,222.32,13307.0
2021-12-23 13:20:00,222.32,222.7,222.28,222.56,38018.0,222.32,222.7,222.28,222.56,38018.0
2021-12-23 13:30:00,222.46,222.82,222.46,222.78,7643.0,222.46,222.82,222.46,222.78,7643.0
2021-12-23 13:40:00,222.77,222.94,222.62,222.74,11742.0,222.77,222.94,222.62,222.74,11742.0
2021-12-23 13:50:00,222.75,223.0,222.71,222.91,13468.0,222.75,223.0,222.71,222.91,13468.0
2021-12-23 14:00:00,223.02,223.18,222.94,223.06,10731.0,223.02,223.18,222.94,223.06,10731.0
2021-12-23 14:10:00,223.0,223.39,222.98,223.39,7680.0,223.0,223.39,222.98,223.39,7680.0
2021-12-23 14:20:00,223.29,223.57,223.29,223.56,7963.0,223.29,223.57,223.29,223.56,7963.0
2021-12-23 14:30:00,223.6,223.72,223.54,223.59,8242.0,223.6,223.72,223.54,223.59,8242.0
2021-12-23 14:40:00,223.59,223.79,223.24,223.63,8181.0,223.59,223.79,223.24,223.63,8181.0
2021-12-23 14:50:00,223.71,223.83,223.62,223.62,7701.0,223.71,223.83,223.62,223.62,7701.0
2021-12-23 15:00:00,223.59,223.67,223.45,223.62,8506.0,223.59,223.67,223.45,223.62,8506.0
2021-12-23 15:10:00,223.63,224.01,223.63,223.82,11383.0,223.63,224.01,223.63,223.82,11383.0
2021-12-23 15:20:00,223.76,223.93,223.68,223.75,13011.0,223.76,223.93,223.68,223.75,13011.0
2021-12-23 15:30:00,223.75,223.83,223.23,223.28,17544.0,223.75,223.83,223.23,223.28,17544.0
2021-12-23 15:40:00,223.21,224.03,223.19,223.99,27211.0,223.21,224.03,223.19,223.99,27211.0
2021-12-23 15:50:00,223.99,224.19,223.3,223.49,73615.0,223.99,224.19,223.3,223.49,73615.0
2021-12-27 09:30:00,223.81,224.2,222.81,223.38,25820.0,223.81,224.2,222.81,223.38,25820.0
2021-12-27 09:40:00,223.2,223.79,222.76,222.92,17753.0,223.2,223.79,222.76,222.92,17753.0
2021-12-27 09:50:00,223.03,223.03,222.27,222.56,15660.0,223.03,223.03,222.27,222.56,15660.0
2021-12-27 10:00:00,222.45,222.96,222.39,222.86,33567.0,222.45,222.96,222.39,222.86,33567.0
2021-12-27 10:10:00,222.86,223.52,222.84,223.13,26058.0,222.86,223.52,222.84,223.13,26058.0
2021-12-27 10:20:00,223.07,223.07,222.45,222.75,33622.0,223.07,223.07,222.45,222.75,33622.0
2021-12-27 10:30:00,222.67,223.26,222.67,223.15,18348.0,222.67,223.26,222.67,223.15,18348.0
2021-12-27 10:40:00,223.15,223.17,222.25,222.31,31215.0,223.15,223.17,222.25,222.31,31215.0
2021-12-27 10:50:00,222.34,222.4,222.21,222.23,29798.0,222.34,222.4,222.21,222.23,29798.0
2021-12-27 11:00:00,222.23,222.23,221.82,221.93,30521.0,222.23,222.23,221.82,221.93,30521.0
2021-12-27 11:10:00,221.92,222.08,221.6,221.64,33250.0,221.92,222.08,221.6,221.64,33250.0
2021-12-27 11:20:00,221.61,221.65,221.19,221.28,49751.0,221.61,221.65,221.19,221.28,49751.0
2021-12-27 11:30:00,221.24,222.01,221.18,221.66,40755.0,221.24,222.01,221.18,221.66,40755.0
2021-12-27 11:40:00,221.7,222.05,221.67,221.75,23800.0,221.7,222.05,221.67,221.75,23800.0
2021-12-27 11:50:00,221.7,221.7,221.14,221.15,24353.0,221.7,221.7,221.14,221.15,24353.0
2021-12-27 12:00:00,221.21,221.21,220.9,220.99,27967.0,221.21,221.21,220.9,220.99,27967.0
2021-12-27 12:10:00,220.96,221.15,220.56,220.88,26910.0,220.96,221.15,220.56,220.88,26910.0
2021-12-27 12:20:00,220.86,221.22,220.81,221.06,23095.0,220.86,221.22,220.81,221.06,23095.0
2021-12-27 12:30:00,221.06,221.11,220.74,220.86,20535.0,221.06,221.11,220.74,220.86,20535.0
2021-12-27 12:40:00,220.88,221.47,220.84,221.27,19211.0,220.88,221.47,220.84,221.27,19211.0
2021-12-27 12:50:00,221.27,221.27,220.88,220.99,20484.0,221.27,221.27,220.88,220.99,20484.0
2021-12-27 13:00:00,220.99,221.22,220.94,221.18,20564.0,220.99,221.22,220.94,221.18,20564.0
2021-12-27 13:10:00,221.16,221.2,220.86,220.98,18318.0,221.16,221.2,220.86,220.98,18318.0
2021-12-27 13:20:00,220.93,221.17,220.88,221.02,22832.0,220.93,221.17,220.88,221.02,22832.0
2021-12-27 13:30:00,221.02,221.08,220.52,220.61,17364.0,221.02,221.08,220.52,220.61,17364.0
2021-12-27 13:40:00,220.61,221.21,220.53,221.08,22770.0,220.61,221.21,220.53,221.08,22770.0
2021-12-27 13:50:00,221.08,221.5,221.07,221.48,21719.0,221.08,221.5,221.07,221.48,21719.0
2021-12-27 14:00:00,221.48,221.51,221.39,221.48,18336.0,221.48,221.51,221.39,221.48,18336.0
2021-12-27 14:10:00,221.49,221.97,221.39,221.95,28407.0,221.49,221.97,221.39,221.95,28407.0
2021-12-27 14:20:00,221.94,222.07,221.58,221.7,27677.0,221.94,222.07,221.58,221.7,27677.0
2021-12-27 14:30:00,221.7,221.74,221.5,221.58,20547.0,221.7,221.74,221.5,221.58,20547.0
2021-12-27 14:40:00,221.59,222.01,221.55,221.93,23114.0,221.59,222.01,221.55,221.93,23114.0
2021-12-27 14:50:00,221.93,222.34,221.86,222.2,22858.0,221.93,222.34,221.86,222.2,22858.0
2021-12-27 15:00:00,222.2,222.23,222.08,222.2,20317.0,222.2,222.23,222.08,222.2,20317.0
2021-12-27 15:10:00,222.21,222.23,221.45,221.52,21290.0,222.21,222.23,221.45,221.52,21290.0
2021-12-27 15:20:00,221.46,222.08,221.46,221.99,26193.0,221.46,222.08,221.46,221.99,26193.0
2021-12-27 15:30:00,221.99,222.21,221.95,222.05,26267.0,221.99,222.21,221.95,222.05,26267.0
2021-12-27 15:40:00,222.09,222.68,222.05,222.31,41714.0,222.09,222.68,222.05,222.31,41714.0
2021-12-27 15:50:00,222.34,222.46,222.26,222.35,65175.0,222.34,222.46,222.26,222.35,65175.0
2021-12-28 09:30:00,222.42,222.42,220.49,221.01,31623.0,222.42,222.42,220.49,221.01,31623.0
2021-12-28 09:40:00,221.19,221.6,220.24,221.54,16372.0,221.19,221.6,220.24,221.54,16372.0
2021-12-28 09:50:00,221.7,221.76,220.97,221.26,27520.0,221.7,221.76,220.97,221.26,27520.0
2021-12-28 10:00:00,221.28,222.23,221.03,222.1,38267.0,221.28,222.23,221.03,222.1,38267.0
2021-12-28 10:10:00,222.41,222.87,222.36,222.8,5396.0,222.41,222.87,222.36,222.8,5396.0
2021-12-28 10:20:00,222.88,222.95,222.41,222.76,3122.0,222.88,222.95,222.41,222.76,3122.0
2021-12-28 10:30:00,222.66,222.73,222.39,222.51,8064.0,222.66,222.73,222.39,222.51,8064.0
2021-12-28 10:40:00,222.32,222.91,222.28,222.72,4353.0,222.32,222.91,222.28,222.72,4353.0
2021-12-28 10:50:00,222.72,222.95,222.63,222.77,5865.0,222.72,222.95,222.63,222.77,5865.0
2021-12-28 11:00:00,222.65,222.87,222.62,222.7,4250.0,222.65,222.87,222.62,222.7,4250.0
2021-12-28 11:10:00,222.77,223.0,222.63,222.99,6244.0,222.77,223.0,222.63,222.99,6244.0
2021-12-28 11:20:00,222.92,223.13,222.62,222.63,12998.0,222.92,223.13,222.62,222.63,12998.0
2021-12-28 11:30:00,222.76,223.05,222.76,222.96,9712.0,222.76,223.05,222.76,222.96,9712.0
2021-12-28 11:40:00,222.89,223.01,222.69,222.84,6323.0,222.89,223.01,222.69,222.84,6323.0
2021-12-28 11:50:00,222.92,223.0,222.46,222.47,6998.0,222.92,223.0,222.46,222.47,6998.0
2021-12-28 12:00:00,222.47,222.61,222.44,222.57,5577.0,222.47,222.61,222.44,222.57,5577.0
2021-12-28 12:10:00,222.58,222.82,222.57,222.82,1588.0,222.58,222.82,222.57,222.82,1588.0
2021-12-28 12:20:00,222.67,222.7,222.28,222.28,4003.0,222.67,222.7,222.28,222.28,4003.0
2021-12-28 12:30:00,222.37,222.44,222.12,222.38,4176.0,222.37,222.44,222.12,222.38,4176.0
2021-12-28 12:40:00,222.34,222.36,222.2,222.23,2400.0,222.34,222.36,222.2,222.23,2400.0
2021-12-28 12:50:00,222.26,222.68,222.24,222.67,3834.0,222.26,222.68,222.24,222.67,3834.0
2021-12-28 13:00:00,222.75,223.01,222.66,222.92,6688.0,222.75,223.01,222.66,222.92,6688.0
2021-12-28 13:10:00,222.92,222.92,222.68,222.9,3871.0,222.92,222.92,222.68,222.9,3871.0
2021-12-28 13:20:00,222.75,222.79,222.52,222.64,3459.0,222.75,222.79,222.52,222.64,3459.0
2021-12-28 13:30:00,222.55,222.66,222.3,222.32,6409.0,222.55,222.66,222.3,222.32,6409.0
2021-12-28 13:40:00,222.14,222.32,222.14,222.32,3191.0,222.14,222.32,222.14,222.32,3191.0
2021-12-28 13:50:00,222.28,222.28,221.97,221.97,4710.0,222.28,222.28,221.97,221.97,4710.0
2021-12-28 14:00:00,221.95,221.96,221.72,221.77,2779.0,221.95,221.96,221.72,221.77,2779.0
2021-12-28 14:10:00,221.7,221.89,221.66,221.87,2779.0,221.7,221.89,221.66,221.87,2779.0
2021-12-28 14:20:00,221.91,222.24,221.9,222.18,3630.0,221.91,222.24,221.9,222.18,3630.0
2021-12-28 14:30:00,222.27,222.42,222.16,222.16,2340.0,222.27,222.42,222.16,222.16,2340.0
2021-12-28 14:40:00,222.22,222.44,222.15,222.32,10096.0,222.22,222.44,222.15,222.32,10096.0
2021-12-28 14:50:00,222.33,222.44,222.07,222.43,5614.0,222.33,222.44,222.07,222.43,5614.0
2021-12-28 15:00:00,222.36,222.42,222.0,222.13,8802.0,222.36,222.42,222.0,222.13,8802.0
2021-12-28 15:10:00,222.12,222.29,222.0,222.0,4941.0,222.12,222.29,222.0,222.0,4941.0
2021-12-28 15:20:00,221.93,222.33,221.89,222.15,5328.0,221.93,222.33,221.89,222.15,5328.0
2021-12-28 15:30:00,222.16,222.36,222.07,222.26,4783.0,222.16,222.36,222.07,222.26,4783.0
2021-12-28 15:40:00,222.27,222.68,222.27,222.52,10540.0,222.27,222.68,222.27,222.52,10540.0
2021-12-28 15:50:00,222.42,222.42,221.72,222.07,54183.0,222.42,222.42,221.72,222.07,54183.0
2021-12-29 09:30:00,222.19,222.2,221.22,221.81,15187.0,222.19,222.2,221.22,221.81,15187.0
2021-12-29 09:40:00,221.96,222.53,221.96,222.32,3149.0,221.96,222.53,221.96,222.32,3149.0
2021-12-29 09:50:00,222.21,222.5,221.72,222.05,4076.0,222.21,222.5,221.72,222.05,4076.0
2021-12-29 10:00:00,222.05,222.74,222.0,222.41,12859.0,222.05,222.74,222.0,222.41,12859.0
2021-12-29 10:10:00,222.42,222.51,222.0,222.09,5900.0,222.42,222.51,222.0,222.09,5900.0
2021-12-29 10:20:00,221.98,222.15,221.66,221.67,6298.0,221.98,222.15,221.66,221.67,6298.0
2021-12-29 10:30:00,221.61,222.32,221.6,222.3,6300.0,221.61,222.32,221.6,222.3,6300.0
2021-12-29 10:40:00,222.33,222.55,222.27,222.37,4042.0,222.33,222.55,222.27,222.37,4042.0
2021-12-29 10:50:00,222.42,222.6,222.27,222.47,3168.0,222.42,222.6,222.27,222.47,3168.0
2021-12-29 11:00:00,222.47,222.95,222.43,222.71,8104.0,222.47,222.95,222.43,222.71,8104.0
2021-12-29 11:10:00,222.77,222.83,222.33,222.55,7633.0,222.77,222.83,222.33,222.55,7633.0
2021-12-29 11:20:00,222.5,222.57,222.35,222.54,5626.0,222.5,222.57,222.35,222.54,5626.0
2021-12-29 11:30:00,222.52,222.56,222.31,222.32,8746.0,222.52,222.56,222.31,222.32,8746.0
2021-12-29 11:40:00,222.27,222.54,222.24,222.52,4300.0,222.27,222.54,222.24,222.52,4300.0
2021-12-29 11:50:00,222.57,222.61,222.21,222.24,5776.0,222.57,222.61,222.21,222.24,5776.0
2021-12-29 12:00:00,222.1,222.49,221.9,222.49,8028.0,222.1,222.49,221.9,222.49,8028.0
2021-12-29 12:10:00,222.53,222.61,222.26,222.36,6359.0,222.53,222.61,222.26,222.36,6359.0
2021-12-29 12:20:00,222.3,222.55,222.2,222.2,3155.0,222.3,222.55,222.2,222.2,3155.0
2021-12-29 12:30:00,222.19,222.58,222.18,222.58,6654.0,222.19,222.58,222.18,222.58,6654.0
2021-12-29 12:40:00,222.55,222.56,222.19,222.26,3339.0,222.55,222.56,222.19,222.26,3339.0
2021-12-29 12:50:00,222.19,222.28,222.02,222.02,6450.0,222.19,222.28,222.02,222.02,6450.0
2021-12-29 13:00:00,222.1,222.28,221.8,221.81,7893.0,222.1,222.28,221.8,221.81,7893.0
2021-12-29 13:10:00,221.81,221.94,221.69,221.9,4501.0,221.81,221.94,221.69,221.9,4501.0
2021-12-29 13:20:00,221.91,221.91,221.7,221.7,6128.0,221.91,221.91,221.7,221.7,6128.0
2021-12-29 13:30:00,221.72,221.87,221.47,221.56,8723.0,221.72,221.87,221.47,221.56,8723.0
2021-12-29 13:40:00,221.58,221.71,221.42,221.7,4827.0,221.58,221.71,221.42,221.7,4827.0
2021-12-29 13:50:00,221.73,221.88,221.67,221.85,4405.0,221.73,221.88,221.67,221.85,4405.0
2021-12-29 14:00:00,221.88,222.61,221.71,222.53,15044.0,221.88,222.61,221.71,222.53,15044.0
2021-12-29 14:10:00,222.51,223.01,222.17,222.91,15573.0,222.51,223.01,222.17,222.91,15573.0
2021-12-29 14:20:00,223.0,223.63,222.94,223.62,13620.0,223.0,223.63,222.94,223.62,13620.0
2021-12-29 14:30:00,223.64,223.89,223.19,223.28,5987.0,223.64,223.89,223.19,223.28,5987.0
2021-12-29 14:40:00,223.15,223.31,223.01,223.26,6183.0,223.15,223.31,223.01,223.26,6183.0
2021-12-29 14:50:00,223.3,223.61,223.3,223.6,7680.0,223.3,223.61,223.3,223.6,7680.0
2021-12-29 15:00:00,223.55,223.68,223.31,223.31,4744.0,223.55,223.68,223.31,223.31,4744.0
2021-12-29 15:10:00,223.27,223.37,223.06,223.14,9846.0,223.27,223.37,223.06,223.14,9846.0
2021-12-29 15:20:00,223.07,223.43,223.01,223.35,5042.0,223.07,223.43,223.01,223.35,5042.0
2021-12-29 15:30:00,223.29,223.7,223.28,223.48,5783.0,223.29,223.7,223.28,223.48,5783.0
2021-12-29 15:40:00,223.45,223.95,223.45,223.77,14844.0,223.45,223.95,223.45,223.77,14844.0
2021-12-29 15:50:00,223.87,223.87,223.23,223.25,36469.0,223.87,223.87,223.23,223.25,36469.0
2021-12-30 09:30:00,222.8,223.5,222.26,223.44,15372.0,222.8,223.5,222.26,223.44,15372.0
2021-12-30 09:40:00,222.91,223.98,222.91,223.31,12172.0,222.91,223.98,222.91,223.31,12172.0
2021-12-30 09:50:00,223.31,223.66,222.72,222.72,10472.0,223.31,223.66,222.72,222.72,10472.0
2021-12-30 10:00:00,222.74,223.61,222.74,223.48,8249.0,222.74,223.61,222.74,223.48,8249.0
2021-12-30 10:10:00,223.52,223.68,223.21,223.55,8501.0,223.52,223.68,223.21,223.55,8501.0
2021-12-30 10:20:00,223.55,223.74,223.26,223.53,14597.0,223.55,223.74,223.26,223.53,14597.0
2021-12-30 10:30:00,223.73,224.1,223.68,223.93,11548.0,223.73,224.1,223.68,223.93,11548.0
2021-12-30 10:40:00,223.99,224.28,223.87,224.22,6623.0,223.99,224.28,223.87,224.22,6623.0
2021-12-30 10:50:00,224.13,224.49,224.13,224.28,10455.0,224.13,224.49,224.13,224.28,10455.0
2021-12-30 11:00:00,224.29,224.33,224.01,224.04,6064.0,224.29,224.33,224.01,224.04,6064.0
2021-12-30 11:10:00,224.02,224.27,223.96,224.27,9817.0,224.02,224.27,223.96,224.27,9817.0
2021-12-30 11:20:00,224.11,224.49,224.01,224.35,4915.0,224.11,224.49,224.01,224.35,4915.0
2021-12-30 11:30:00,224.31,224.33,223.61,223.62,21875.0,224.31,224.33,223.61,223.62,21875.0
2021-12-30 11:40:00,223.65,223.81,223.59,223.59,5137.0,223.65,223.81,223.59,223.59,5137.0
2021-12-30 11:50:00,223.59,223.81,223.45,223.73,11945.0,223.59,223.81,223.45,223.73,11945.0
2021-12-30 12:00:00,223.81,223.95,223.63,223.69,9618.0,223.81,223.95,223.63,223.69,9618.0
2021-12-30 12:10:00,223.65,223.75,223.44,223.47,6912.0,223.65,223.75,223.44,223.47,6912.0
2021-12-30 12:20:00,223.44,223.65,223.38,223.53,10687.0,223.44,223.65,223.38,223.53,10687.0
2021-12-30 12:30:00,223.64,223.8,223.62,223.71,5926.0,223.64,223.8,223.62,223.71,5926.0
2021-12-30 12:40:00,223.75,223.8,223.65,223.77,5768.0,223.75,223.8,223.65,223.77,5768.0
2021-12-30 12:50:00,223.75,223.78,223.61,223.78,3872.0,223.75,223.78,223.61,223.78,3872.0
2021-12-30 13:00:00,223.69,223.79,223.59,223.72,2191.0,223.69,223.79,223.59,223.72,2191.0
2021-12-30 13:10:00,223.73,223.84,223.65,223.84,2790.0,223.73,223.84,223.65,223.84,2790.0
2021-12-30 13:20:00,223.82,224.3,223.81,224.26,24116.0,223.82,224.3,223.81,224.26,24116.0
2021-12-30 13:30:00,224.27,224.48,224.18,224.18,4289.0,224.27,224.48,224.18,224.18,4289.0
2021-12-30 13:40:00,224.02,224.21,223.9,223.92,4825.0,224.02,224.21,223.9,223.92,4825.0
2021-12-30 13:50:00,223.99,224.16,223.82,223.82,3099.0,223.99,224.16,223.82,223.82,3099.0
2021-12-30 14:00:00,223.74,223.8,223.54,223.77,5540.0,223.74,223.8,223.54,223.77,5540.0
2021-12-30 14:10:00,223.67,223.67,223.38,223.46,4021.0,223.67,223.67,223.38,223.46,4021.0
2021-12-30 14:20:00,223.47,223.64,223.38,223.55,3242.0,223.47,223.64,223.38,223.55,3242.0
2021-12-30 14:30:00,223.58,223.92,223.58,223.87,5688.0,223.58,223.92,223.58,223.87,5688.0
2021-12-30 14:40:00,223.81,223.92,223.71,223.83,1800.0,223.81,223.92,223.71,223.83,1800.0
2021-12-30 14:50:00,223.8,223.85,223.64,223.69,6568.0,223.8,223.85,223.64,223.69,6568.0
2021-12-30 15:00:00,223.69,223.76,223.31,223.41,5638.0,223.69,223.76,223.31,223.41,5638.0
2021-12-30 15:10:00,223.35,223.53,223.32,223.45,14245.0,223.35,223.53,223.32,223.45,14245.0
2021-12-30 15:20:00,223.32,223.51,223.3,223.5,4528.0,223.32,223.51,223.3,223.5,4528.0
2021-12-30 15:30:00,223.46,223.62,223.25,223.26,7811.0,223.46,223.62,223.25,223.26,7811.0
2021-12-30 15:40:00,223.25,223.27,222.85,223.06,10577.0,223.25,223.27,222.85,223.06,10577.0
2021-12-30 15:50:00,223.06,223.06,222.16,222.46,63976.0,223.06,223.06,222.16,222.46,63976.0
2021-12-31 09:30:00,222.63,223.5,222.39,222.53,26581.0,222.63,223.5,222.39,222.53,26581.0
2021-12-31 09:40:00,222.7,222.84,221.71,222.68,22047.0,222.7,222.84,221.71,222.68,22047.0
2021-12-31 09:50:00,222.64,222.89,222.34,222.42,10797.0,222.64,222.89,222.34,222.42,10797.0
2021-12-31 10:00:00,222.49,222.59,222.11,222.45,10396.0,222.49,222.59,222.11,222.45,10396.0
2021-12-31 10:10:00,222.34,222.53,221.97,222.06,5880.0,222.34,222.53,221.97,222.06,5880.0
2021-12-31 10:20:00,222.03,222.25,221.42,221.51,14280.0,222.03,222.25,221.42,221.51,14280.0
2021-12-31 10:30:00,221.61,221.89,221.61,221.63,5438.0,221.61,221.89,221.61,221.63,5438.0
2021-12-31 10:40:00,221.61,222.04,221.49,222.01,8195.0,221.61,222.04,221.49,222.01,8195.0
2021-12-31 10:50:00,222.02,222.07,221.75,221.81,4248.0,222.02,222.07,221.75,221.81,4248.0
2021-12-31 11:00:00,221.93,222.05,221.83,221.94,5310.0,221.93,222.05,221.83,221.94,5310.0
2021-12-31 11:10:00,221.94,222.01,221.76,221.76,2225.0,221.94,222.01,221.76,221.76,2225.0
2021-12-31 11:20:00,221.76,221.77,221.26,221.38,8232.0,221.76,221.77,221.26,221.38,8232.0
2021-12-31 11:30:00,221.36,221.55,221.25,221.37,5215.0,221.36,221.55,221.25,221.37,5215.0
2021-12-31 11:40:00,221.3,221.48,221.17,221.23,3770.0,221.3,221.48,221.17,221.23,3770.0
2021-12-31 11:50:00,221.24,221.3,221.11,221.21,6322.0,221.24,221.3,221.11,221.21,6322.0
2021-12-31 12:00:00,221.37,221.74,221.35,221.66,3133.0,221.37,221.74,221.35,221.66,3133.0
2021-12-31 12:10:00,221.72,221.73,221.26,221.39,12549.0,221.72,221.73,221.26,221.39,12549.0
2021-12-31 12:20:00,221.44,221.61,221.31,221.61,8763.0,221.44,221.61,221.31,221.61,8763.0
2021-12-31 12:30:00,221.48,221.81,221.34,221.74,9539.0,221.48,221.81,221.34,221.74,9539.0
2021-12-31 12:40:00,221.67,221.96,221.49,221.5,7837.0,221.67,221.96,221.49,221.5,7837.0
2021-12-31 12:50:00,221.54,221.83,221.42,221.82,7651.0,221.54,221.83,221.42,221.82,7651.0
2021-12-31 13:00:00,221.79,221.9,221.46,221.47,5163.0,221.79,221.9,221.46,221.47,5163.0
2021-12-31 13:10:00,221.49,221.49,220.89,221.2,21232.0,221.49,221.49,220.89,221.2,21232.0
2021-12-31 13:20:00,221.28,221.39,221.04,221.38,6210.0,221.28,221.39,221.04,221.38,6210.0
2021-12-31 13:30:00,221.39,221.39,220.99,221.0,5107.0,221.39,221.39,220.99,221.0,5107.0
2021-12-31 13:40:00,220.88,221.03,220.8,220.95,8142.0,220.88,221.03,220.8,220.95,8142.0
2021-12-31 13:50:00,220.96,221.1,220.85,220.85,3067.0,220.96,221.1,220.85,220.85,3067.0
2021-12-31 14:00:00,220.86,221.15,220.86,221.14,6896.0,220.86,221.15,220.86,221.14,6896.0
2021-12-31 14:10:00,221.09,221.22,220.99,221.16,5454.0,221.09,221.22,220.99,221.16,5454.0
2021-12-31 14:20:00,221.16,221.44,221.12,221.3,8052.0,221.16,221.44,221.12,221.3,8052.0
2021-12-31 14:30:00,221.27,221.32,221.03,221.07,4496.0,221.27,221.32,221.03,221.07,4496.0
2021-12-31 14:40:00,221.03,221.07,220.73,220.73,5449.0,221.03,221.07,220.73,220.73,5449.0
2021-12-31 14:50:00,220.72,220.83,220.46,220.52,11562.0,220.72,220.83,220.46,220.52,11562.0
2021-12-31 15:00:00,220.63,220.94,220.56,220.67,6770.0,220.63,220.94,220.56,220.67,6770.0
2021-12-31 15:10:00,220.69,220.7,220.5,220.6,10915.0,220.69,220.7,220.5,220.6,10915.0
2021-12-31 15:20:00,220.56,220.57,220.36,220.48,9224.0,220.56,220.57,220.36,220.48,9224.0
2021-12-31 15:30:00,220.53,220.57,220.2,220.35,16428.0,220.53,220.57,220.2,220.35,16428.0
2021-12-31 15:40:00,220.34,220.66,220.34,220.58,25481.0,220.34,220.66,220.34,220.58,25481.0
2021-12-31 15:50:00,220.5,220.5,219.04,219.6,140670.0,220.5,220.5,219.04,219.6,140670.0
2022-01-03 09:30:00,218.38,218.69,215.44,216.54,62391.0,218.38,218.69,215.44,216.54,62391.0
2022-01-03 09:40:00,216.84,216.97,214.66,215.19,47051.0,216.84,216.97,214.66,215.19,47051.0
2022-01-03 09:50:00,215.21,216.0,215.17,215.9,20793.0,215.21,216.0,215.17,215.9,20793.0
2022-01-03 10:00:00,215.94,217.5,215.82,217.43,23131.0,215.94,217.5,215.82,217.43,23131.0
2022-01-03 10:10:00,217.43,218.92,217.42,218.34,23446.0,217.43,218.92,217.42,218.34,23446.0
2022-01-03 10:20:00,218.37,219.35,218.16,219.08,22621.0,218.37,219.35,218.16,219.08,22621.0
2022-01-03 10:30:00,218.99,219.0,217.99,218.4,17742.0,218.99,219.0,217.99,218.4,17742.0
2022-01-03 10:40:00,218.38,219.43,218.38,218.93,7542.0,218.38,219.43,218.38,218.93,7542.0
2022-01-03 10:50:00,218.77,219.71,218.63,219.56,5521.0,218.77,219.71,218.63,219.56,5521.0
2022-01-03 11:00:00,219.49,219.64,218.98,219.49,11688.0,219.49,219.64,218.98,219.49,11688.0
2022-01-03 11:10:00,219.48,219.74,219.3,219.35,8831.0,219.48,219.74,219.3,219.35,8831.0
2022-01-03 11:20:00,219.35,219.43,219.21,219.43,4711.0,219.35,219.43,219.21,219.43,4711.0
2022-01-03 11:30:00,219.44,219.61,219.27,219.28,6879.0,219.44,219.61,219.27,219.28,6879.0
2022-01-03 11:40:00,219.32,219.4,218.71,218.72,19782.0,219.32,219.4,218.71,218.72,19782.0
2022-01-03 11:50:00,218.75,219.21,218.52,218.88,10772.0,218.75,219.21,218.52,218.88,10772.0
2022-01-03 12:00:00,218.85,219.39,218.77,219.15,13103.0,218.85,219.39,218.77,219.15,13103.0
2022-01-03 12:10:00,219.16,219.71,218.89,219.71,27834.0,219.16,219.71,218.89,219.71,27834.0
2022-01-03 12:20:00,219.64,219.8,219.14,219.49,16309.0,219.64,219.8,219.14,219.49,16309.0
2022-01-03 12:30:00,219.5,219.75,219.34,219.75,4600.0,219.5,219.75,219.34,219.75,4600.0
2022-01-03 12:40:00,219.69,220.2,219.51,220.1,10125.0,219.69,220.2,219.51,220.1,10125.0
2022-01-03 12:50:00,220.12,220.48,220.1,220.48,7419.0,220.12,220.48,220.1,220.48,7419.0
2022-01-03 13:00:00,220.47,220.57,220.32,220.49,8488.0,220.47,220.57,220.32,220.49,8488.0
2022-01-03 13:10:00,220.5,220.86,220.41,220.76,8927.0,220.5,220.86,220.41,220.76,8927.0
2022-01-03 13:20:00,220.71,220.96,220.7,220.9,5517.0,220.71,220.96,220.7,220.9,5517.0
2022-01-03 13:30:00,220.85,220.86,220.41,220.45,8009.0,220.85,220.86,220.41,220.45,8009.0
2022-01-03 13:40:00,220.34,220.6,220.23,220.56,3651.0,220.34,220.6,220.23,220.56,3651.0
2022-01-03 13:50:00,220.52,220.6,220.32,220.36,4308.0,220.52,220.6,220.32,220.36,4308.0
2022-01-03 14:00:00,220.37,220.71,220.32,220.71,7544.0,220.37,220.71,220.32,220.71,7544.0
2022-01-03 14:10:00,220.86,220.96,220.79,220.91,8627.0,220.86,220.96,220.79,220.91,8627.0
2022-01-03 14:20:00,220.85,221.0,220.71,220.95,8489.0,220.85,221.0,220.71,220.95,8489.0
2022-01-03 14:30:00,220.99,220.99,220.67,220.71,7686.0,220.99,220.99,220.67,220.71,7686.0
2022-01-03 14:40:00,220.75,221.57,220.75,221.56,19282.0,220.75,221.57,220.75,221.56,19282.0
2022-01-03 14:50:00,221.51,221.59,221.3,221.59,12973.0,221.51,221.59,221.3,221.59,12973.0
2022-01-03 15:00:00,221.55,221.85,221.49,221.83,19535.0,221.55,221.85,221.49,221.83,19535.0
2022-01-03 15:10:00,221.81,221.96,221.37,221.53,10992.0,221.81,221.96,221.37,221.53,10992.0
2022-01-03 15:20:00,221.55,221.57,221.07,221.08,9107.0,221.55,221.57,221.07,221.08,9107.0
2022-01-03 15:30:00,220.97,221.24,220.91,221.05,10537.0,220.97,221.24,220.91,221.05,10537.0
2022-01-03 15:40:00,221.08,221.58,221.07,221.51,15837.0,221.08,221.58,221.07,221.51,15837.0
2022-01-03 15:50:00,221.58,222.59,221.57,222.57,134907.0,221.58,222.59,221.57,222.57,134907.0
2022-01-04 09:30:00,220.73,222.55,220.73,221.81,37614.0,220.73,222.55,220.73,221.81,37614.0
2022-01-04 09:40:00,221.64,222.61,220.79,220.97,15105.0,221.64,222.61,220.79,220.97,15105.0
2022-01-04 09:50:00,220.85,222.48,220.84,222.4,34029.0,220.85,222.48,220.84,222.4,34029.0
2022-01-04 10:00:00,222.54,222.66,221.72,222.01,39524.0,222.54,222.66,221.72,222.01,39524.0
2022-01-04 10:10:00,221.93,221.99,221.13,221.43,15323.0,221.93,221.99,221.13,221.43,15323.0
2022-01-04 10:20:00,221.35,221.42,220.16,220.6,44019.0,221.35,221.42,220.16,220.6,44019.0
2022-01-04 10:30:00,220.49,220.49,219.15,219.39,30023.0,220.49,220.49,219.15,219.39,30023.0
2022-01-04 10:40:00,219.36,220.24,219.11,220.24,22166.0,219.36,220.24,219.11,220.24,22166.0
2022-01-04 10:50:00,220.18,220.84,220.03,220.51,10005.0,220.18,220.84,220.03,220.51,10005.0
2022-01-04 11:00:00,220.55,221.32,220.35,221.04,13870.0,220.55,221.32,220.35,221.04,13870.0
2022-01-04 11:10:00,221.09,221.43,220.79,221.29,13749.0,221.09,221.43,220.79,221.29,13749.0
2022-01-04 11:20:00,221.38,221.91,221.25,221.56,9164.0,221.38,221.91,221.25,221.56,9164.0
2022-01-04 11:30:00,221.67,221.67,221.13,221.5,8397.0,221.67,221.67,221.13,221.5,8397.0
2022-01-04 11:40:00,221.49,221.78,221.34,221.78,5730.0,221.49,221.78,221.34,221.78,5730.0
2022-01-04 11:50:00,221.82,222.0,221.69,221.83,8976.0,221.82,222.0,221.69,221.83,8976.0
2022-01-04 12:00:00,221.86,221.94,221.53,221.57,13856.0,221.86,221.94,221.53,221.57,13856.0
2022-01-04 12:10:00,221.48,221.59,221.19,221.19,8526.0,221.48,221.59,221.19,221.19,8526.0
2022-01-04 12:20:00,221.1,221.1,220.4,220.54,13673.0,221.1,221.1,220.4,220.54,13673.0
2022-01-04 12:30:00,220.54,220.76,220.43,220.52,6004.0,220.54,220.76,220.43,220.52,6004.0
2022-01-04 12:40:00,220.44,220.62,220.38,220.51,4839.0,220.44,220.62,220.38,220.51,4839.0
2022-01-04 12:50:00,220.51,220.51,219.87,220.31,8168.0,220.51,220.51,219.87,220.31,8168.0
2022-01-04 13:00:00,220.24,220.63,220.15,220.56,40141.0,220.24,220.63,220.15,220.56,40141.0
2022-01-04 13:10:00,220.56,220.75,220.23,220.29,7606.0,220.56,220.75,220.23,220.29,7606.0
2022-01-04 13:20:00,220.18,220.35,220.05,220.22,7769.0,220.18,220.35,220.05,220.22,7769.0
2022-01-04 13:30:00,220.13,220.37,219.81,220.37,9093.0,220.13,220.37,219.81,220.37,9093.0
2022-01-04 13:40:00,220.37,220.76,220.21,220.52,10245.0,220.37,220.76,220.21,220.52,10245.0
2022-01-04 13:50:00,220.47,220.59,220.12,220.15,8125.0,220.47,220.59,220.12,220.15,8125.0
2022-01-04 14:00:00,220.21,220.31,219.7,219.91,9964.0,220.21,220.31,219.7,219.91,9964.0
2022-01-04 14:10:00,220.03,220.87,219.92,220.41,17403.0,220.03,220.87,219.92,220.41,17403.0
2022-01-04 14:20:00,220.38,220.9,220.32,220.87,14173.0,220.38,220.9,220.32,220.87,14173.0
2022-01-04 14:30:00,220.94,220.99,220.33,220.37,11213.0,220.94,220.99,220.33,220.37,11213.0
2022-01-04 14:40:00,220.38,220.65,220.37,220.46,7285.0,220.38,220.65,220.37,220.46,7285.0
2022-01-04 14:50:00,220.44,220.71,220.37,220.53,7860.0,220.44,220.71,220.37,220.53,7860.0
2022-01-04 15:00:00,220.56,220.93,220.51,220.93,7074.0,220.56,220.93,220.51,220.93,7074.0
2022-01-04 15:10:00,220.93,221.29,220.86,221.26,8863.0,220.93,221.29,220.86,221.26,8863.0
2022-01-04 15:20:00,221.17,221.36,221.1,221.33,9523.0,221.17,221.36,221.1,221.33,9523.0
2022-01-04 15:30:00,221.25,221.47,221.07,221.27,11081.0,221.25,221.47,221.07,221.27,11081.0
2022-01-04 15:40:00,221.25,221.66,221.14,221.64,16707.0,221.25,221.66,221.14,221.64,16707.0
2022-01-04 15:50:00,221.72,222.7,221.45,221.87,127902.0,221.72,222.7,221.45,221.87,127902.0
2022-01-05 09:30:00,222.35,224.3,221.71,223.73,36533.0,222.35,224.3,221.71,223.73,36533.0
2022-01-05 09:40:00,224.0,224.89,223.8,224.23,12967.0,224.0,224.89,223.8,224.23,12967.0
2022-01-05 09:50:00,224.37,224.8,223.04,223.04,17852.0,224.37,224.8,223.04,223.04,17852.0
2022-01-05 10:00:00,223.08,223.49,221.78,221.78,6159.0,223.08,223.49,221.78,221.78,6159.0
2022-01-05 10:10:00,221.78,221.78,221.07,221.5,6576.0,221.78,221.78,221.07,221.5,6576.0
2022-01-05 10:20:00,221.64,221.9,221.46,221.61,5875.0,221.64,221.9,221.46,221.61,5875.0
2022-01-05 10:30:00,221.62,222.36,221.33,222.24,7513.0,221.62,222.36,221.33,222.24,7513.0
2022-01-05 10:40:00,222.13,222.21,221.11,221.32,12462.0,222.13,222.21,221.11,221.32,12462.0
2022-01-05 10:50:00,221.34,221.39,220.99,221.21,8465.0,221.34,221.39,220.99,221.21,8465.0
2022-01-05 11:00:00,221.21,221.38,221.15,221.33,6991.0,221.21,221.38,221.15,221.33,6991.0
2022-01-05 11:10:00,221.27,221.32,220.76,220.81,16796.0,221.27,221.32,220.76,220.81,16796.0
2022-01-05 11:20:00,220.87,221.03,220.69,221.03,17259.0,220.87,221.03,220.69,221.03,17259.0
2022-01-05 11:30:00,220.99,222.69,220.97,222.67,20615.0,220.99,222.69,220.97,222.67,20615.0
2022-01-05 11:40:00,222.58,223.37,222.58,222.78,24454.0,222.58,223.37,222.58,222.78,24454.0
2022-01-05 11:50:00,222.7,222.93,222.27,222.72,8889.0,222.7,222.93,222.27,222.72,8889.0
2022-01-05 12:00:00,222.78,223.36,222.71,222.99,5533.0,222.78,223.36,222.71,222.99,5533.0
2022-01-05 12:10:00,223.06,223.13,222.86,223.13,2885.0,223.06,223.13,222.86,223.13,2885.0
2022-01-05 12:20:00,223.14,223.39,223.05,223.05,3741.0,223.14,223.39,223.05,223.05,3741.0
2022-01-05 12:30:00,222.83,223.18,222.76,223.05,12246.0,222.83,223.18,222.76,223.05,12246.0
2022-01-05 12:40:00,222.94,223.06,222.37,222.44,9315.0,222.94,223.06,222.37,222.44,9315.0
2022-01-05 12:50:00,222.46,222.47,221.89,221.91,6865.0,222.46,222.47,221.89,221.91,6865.0
2022-01-05 13:00:00,221.99,222.25,221.87,221.89,3800.0,221.99,222.25,221.87,221.89,3800.0
2022-01-05 13:10:00,221.81,222.08,221.81,221.93,5906.0,221.81,222.08,221.81,221.93,5906.0
2022-01-05 13:20:00,221.94,222.02,221.72,221.97,6444.0,221.94,222.02,221.72,221.97,6444.0
2022-01-05 13:30:00,221.92,222.29,221.84,222.28,12012.0,221.92,222.29,221.84,222.28,12012.0
2022-01-05 13:40:00,222.28,222.79,222.24,222.74,13206.0,222.28,222.79,222.24,222.74,13206.0
2022-01-05 13:50:00,222.8,223.03,222.34,222.42,81321.0,222.8,223.03,222.34,222.42,81321.0
2022-01-05 14:00:00,222.45,223.61,222.34,222.8,21708.0,222.45,223.61,222.34,222.8,21708.0
2022-01-05 14:10:00,222.84,222.84,222.28,222.7,18646.0,222.84,222.84,222.28,222.7,18646.0
2022-01-05 14:20:00,222.67,222.99,222.52,222.79,17102.0,222.67,222.99,222.52,222.79,17102.0
2022-01-05 14:30:00,222.78,223.09,222.29,222.59,17470.0,222.78,223.09,222.29,222.59,17470.0
2022-01-05 14:40:00,222.57,222.57,221.67,221.92,11428.0,222.57,222.57,221.67,221.92,11428.0
2022-01-05 14:50:00,221.94,222.03,221.55,221.81,9531.0,221.94,222.03,221.55,221.81,9531.0
2022-01-05 15:00:00,221.74,222.1,221.65,222.03,17279.0,221.74,222.1,221.65,222.03,17279.0
2022-01-05 15:10:00,222.1,222.2,221.35,221.54,9880.0,222.1,222.2,221.35,221.54,9880.0
2022-01-05 15:20:00,221.54,221.89,221.34,221.84,9756.0,221.54,221.89,221.34,221.84,9756.0
2022-01-05 15:30:00,221.72,222.39,221.67,222.05,22697.0,221.72,222.39,221.67,222.05,22697.0
2022-01-05 15:40:00,222.13,222.25,221.79,221.9,28184.0,222.13,222.25,221.79,221.9,28184.0
2022-01-05 15:50:00,221.83,222.14,221.29,221.33,143437.0,221.83,222.14,221.29,221.33,143437.0
2022-01-06 09:30:00,221.82,223.49,221.01,223.26,49082.0,221.82,223.49,221.01,223.26,49082.0
2022-01-06 09:40:00,223.31,223.74,222.87,223.4,42512.0,223.31,223.74,222.87,223.4,42512.0
2022-01-06 09:50:00,223.49,223.99,223.13,223.15,20924.0,223.49,223.99,223.13,223.15,20924.0
2022-01-06 10:00:00,223.34,223.5,221.87,222.28,35781.0,223.34,223.5,221.87,222.28,35781.0
2022-01-06 10:10:00,222.3,222.42,221.49,221.57,27435.0,222.3,222.42,221.49,221.57,27435.0
2022-01-06 10:20:00,221.84,222.48,221.74,222.19,8209.0,221.84,222.48,221.74,222.19,8209.0
2022-01-06 10:30:00,222.22,223.17,222.21,222.8,16305.0,222.22,223.17,222.21,222.8,16305.0
2022-01-06 10:40:00,222.95,223.24,222.44,223.24,9366.0,222.95,223.24,222.44,223.24,9366.0
2022-01-06 10:50:00,223.13,223.18,222.47,222.96,9079.0,223.13,223.18,222.47,222.96,9079.0
2022-01-06 11:00:00,223.03,223.31,222.79,223.15,23273.0,223.03,223.31,222.79,223.15,23273.0
2022-01-06 11:10:00,223.26,223.58,222.99,222.99,17424.0,223.26,223.58,222.99,222.99,17424.0
2022-01-06 11:20:00,222.97,223.4,222.83,223.39,10200.0,222.97,223.4,222.83,223.39,10200.0
2022-01-06 11:30:00,223.31,223.31,222.58,222.59,16899.0,223.31,223.31,222.58,222.59,16899.0
2022-01-06 11:40:00,222.55,223.0,222.41,223.0,9505.0,222.55,223.0,222.41,223.0,9505.0
2022-01-06 11:50:00,223.17,223.22,222.72,222.82,7545.0,223.17,223.22,222.72,222.82,7545.0
2022-01-06 12:00:00,222.73,222.9,222.56,222.68,26553.0,222.73,222.9,222.56,222.68,26553.0
2022-01-06 12:10:00,222.77,223.26,222.59,223.26,9891.0,222.77,223.26,222.59,223.26,9891.0
2022-01-06 12:20:00,223.23,223.34,222.95,222.95,3394.0,223.23,223.34,222.95,222.95,3394.0
2022-01-06 12:30:00,223.05,223.26,222.9,223.05,7084.0,223.05,223.26,222.9,223.05,7084.0
2022-01-06 12:40:00,223.0,223.32,222.9,223.31,5414.0,223.0,223.32,222.9,223.31,5414.0
2022-01-06 12:50:00,223.33,223.34,223.01,223.09,10030.0,223.33,223.34,223.01,223.09,10030.0
2022-01-06 13:00:00,223.13,223.19,222.77,222.77,2886.0,223.13,223.19,222.77,222.77,2886.0
2022-01-06 13:10:00,222.77,222.88,222.55,222.68,7529.0,222.77,222.88,222.55,222.68,7529.0
2022-01-06 13:20:00,222.67,222.69,222.02,222.1,7047.0,222.67,222.69,222.02,222.1,7047.0
2022-01-06 13:30:00,221.97,222.18,221.91,221.98,8727.0,221.97,222.18,221.91,221.98,8727.0
2022-01-06 13:40:00,222.08,222.28,221.97,222.19,8803.0,222.08,222.28,221.97,222.19,8803.0
2022-01-06 13:50:00,222.1,222.4,221.94,222.22,10571.0,222.1,222.4,221.94,222.22,10571.0
2022-01-06 14:00:00,222.2,222.48,222.02,222.37,15087.0,222.2,222.48,222.02,222.37,15087.0
2022-01-06 14:10:00,222.36,222.72,222.3,222.33,11816.0,222.36,222.72,222.3,222.33,11816.0
2022-01-06 14:20:00,222.4,222.6,222.25,222.41,9797.0,222.4,222.6,222.25,222.41,9797.0
2022-01-06 14:30:00,222.45,222.75,222.25,222.56,13908.0,222.45,222.75,222.25,222.56,13908.0
2022-01-06 14:40:00,222.56,222.77,222.56,222.68,7020.0,222.56,222.77,222.56,222.68,7020.0
2022-01-06 14:50:00,222.68,223.14,222.56,222.99,9547.0,222.68,223.14,222.56,222.99,9547.0
2022-01-06 15:00:00,222.95,223.07,222.78,222.99,13343.0,222.95,223.07,222.78,222.99,13343.0
2022-01-06 15:10:00,223.01,223.16,222.6,222.63,14992.0,223.01,223.16,222.6,222.63,14992.0
2022-01-06 15:20:00,222.59,222.61,222.3,222.48,24753.0,222.59,222.61,222.3,222.48,24753.0
2022-01-06 15:30:00,222.49,222.73,222.31,222.31,26325.0,222.49,222.73,222.31,222.31,26325.0
2022-01-06 15:40:00,222.34,222.49,222.1,222.22,25517.0,222.34,222.49,222.1,222.22,25517.0
2022-01-06 15:50:00,222.1,222.1,221.42,221.65,111105.0,222.1,222.1,221.42,221.65,111105.0
2022-01-07 09:30:00,220.78,222.03,220.0,221.22,31223.0,220.78,222.03,220.0,221.22,31223.0
2022-01-07 09:40:00,221.55,222.62,221.45,222.54,6342.0,221.55,222.62,221.45,222.54,6342.0
2022-01-07 09:50:00,222.81,223.72,222.27,222.95,23830.0,222.81,223.72,222.27,222.95,23830.0
2022-01-07 10:00:00,222.9,223.66,222.75,223.49,10378.0,222.9,223.66,222.75,223.49,10378.0
2022-01-07 10:10:00,223.39,223.73,222.81,223.41,11426.0,223.39,223.73,222.81,223.41,11426.0
2022-01-07 10:20:00,223.41,223.51,222.81,223.36,7986.0,223.41,223.51,222.81,223.36,7986.0
2022-01-07 10:30:00,223.3,223.97,223.25,223.56,12381.0,223.3,223.97,223.25,223.56,12381.0
2022-01-07 10:40:00,223.96,223.98,222.76,222.8,16162.0,223.96,223.98,222.76,222.8,16162.0
2022-01-07 10:50:00,222.88,222.88,221.47,221.78,14670.0,222.88,222.88,221.47,221.78,14670.0
2022-01-07 11:00:00,222.02,222.04,221.51,221.63,15167.0,222.02,222.04,221.51,221.63,15167.0
2022-01-07 11:10:00,221.32,221.85,221.29,221.37,6150.0,221.32,221.85,221.29,221.37,6150.0
2022-01-07 11:20:00,221.26,221.42,220.88,221.34,9464.0,221.26,221.42,220.88,221.34,9464.0
2022-01-07 11:30:00,221.25,221.52,220.89,221.43,12385.0,221.25,221.52,220.89,221.43,12385.0
2022-01-07 11:40:00,221.27,222.08,221.19,222.08,31501.0,221.27,222.08,221.19,222.08,31501.0
2022-01-07 11:50:00,222.13,222.13,221.77,221.95,4605.0,222.13,222.13,221.77,221.95,4605.0
2022-01-07 12:00:00,221.84,221.93,221.42,221.75,8116.0,221.84,221.93,221.42,221.75,8116.0
2022-01-07 12:10:00,221.8,221.83,221.43,221.43,4161.0,221.8,221.83,221.43,221.43,4161.0
2022-01-07 12:20:00,221.48,221.53,221.26,221.52,24088.0,221.48,221.53,221.26,221.52,24088.0
2022-01-07 12:30:00,221.51,221.92,221.5,221.64,19060.0,221.51,221.92,221.5,221.64,19060.0
2022-01-07 12:40:00,221.55,222.04,221.55,221.81,8711.0,221.55,222.04,221.55,221.81,8711.0
2022-01-07 12:50:00,221.9,222.35,221.76,222.35,66831.0,221.9,222.35,221.76,222.35,66831.0
2022-01-07 13:00:00,222.34,222.63,222.26,222.59,14389.0,222.34,222.63,222.26,222.59,14389.0
2022-01-07 13:10:00,222.51,222.84,222.51,222.68,5157.0,222.51,222.84,222.51,222.68,5157.0
2022-01-07 13:20:00,222.71,222.81,222.65,222.81,4912.0,222.71,222.81,222.65,222.81,4912.0
2022-01-07 13:30:00,222.72,222.77,222.25,222.46,5337.0,222.72,222.77,222.25,222.46,5337.0
2022-01-07 13:40:00,222.49,222.49,222.25,222.31,2905.0,222.49,222.49,222.25,222.31,2905.0
2022-01-07 13:50:00,222.41,222.43,222.03,222.09,8369.0,222.41,222.43,222.03,222.09,8369.0
2022-01-07 14:00:00,222.13,222.27,222.04,222.24,13271.0,222.13,222.27,222.04,222.24,13271.0
2022-01-07 14:10:00,222.23,222.24,222.1,222.1,3643.0,222.23,222.24,222.1,222.1,3643.0
2022-01-07 14:20:00,221.96,222.2,221.95,222.2,29757.0,221.96,222.2,221.95,222.2,29757.0
2022-01-07 14:30:00,222.15,222.85,222.15,222.85,9399.0,222.15,222.85,222.15,222.85,9399.0
2022-01-07 14:40:00,222.84,222.9,222.27,222.51,12847.0,222.84,222.9,222.27,222.51,12847.0
2022-01-07 14:50:00,222.47,222.52,222.15,222.43,14034.0,222.47,222.52,222.15,222.43,14034.0
2022-01-07 15:00:00,222.47,222.53,221.94,222.09,38512.0,222.47,222.53,221.94,222.09,38512.0
2022-01-07 15:10:00,222.12,222.16,221.41,221.69,23675.0,222.12,222.16,221.41,221.69,23675.0
2022-01-07 15:20:00,221.66,221.75,221.47,221.75,11038.0,221.66,221.75,221.47,221.75,11038.0
2022-01-07 15:30:00,221.79,221.82,221.47,221.78,30234.0,221.79,221.82,221.47,221.78,30234.0
2022-01-07 15:40:00,221.71,221.77,221.47,221.58,19259.0,221.71,221.77,221.47,221.58,19259.0
2022-01-07 15:50:00,221.54,222.45,221.22,221.86,96743.0,221.54,222.45,221.22,221.86,96743.0
2022-01-10 09:30:00,223.07,225.75,222.6,225.25,164791.0,223.07,225.75,222.6,225.25,164791.0
2022-01-10 09:40:00,225.25,225.85,224.88,225.2,39249.0,225.25,225.85,224.88,225.2,39249.0
2022-01-10 09:50:00,225.26,225.87,224.76,225.66,51436.0,225.26,225.87,224.76,225.66,51436.0
2022-01-10 10:00:00,225.76,225.78,223.83,223.83,22989.0,225.76,225.78,223.83,223.83,22989.0
2022-01-10 10:10:00,223.84,224.5,223.6,223.86,36258.0,223.84,224.5,223.6,223.86,36258.0
2022-01-10 10:20:00,223.98,224.49,223.7,224.11,32907.0,223.98,224.49,223.7,224.11,32907.0
2022-01-10 10:30:00,224.03,224.04,223.23,223.23,59310.0,224.03,224.04,223.23,223.23,59310.0
2022-01-10 10:40:00,223.28,223.28,221.88,222.23,32541.0,223.28,223.28,221.88,222.23,32541.0
2022-01-10 10:50:00,222.23,222.34,221.12,221.12,45544.0,222.23,222.34,221.12,221.12,45544.0
2022-01-10 11:00:00,221.11,221.29,220.27,220.39,26871.0,221.11,221.29,220.27,220.39,26871.0
2022-01-10 11:10:00,220.29,221.45,220.03,221.1,39923.0,220.29,221.45,220.03,221.1,39923.0
2022-01-10 11:20:00,221.09,221.44,220.54,221.01,45561.0,221.09,221.44,220.54,221.01,45561.0
2022-01-10 11:30:00,221.08,221.15,220.2,220.54,9636.0,221.08,221.15,220.2,220.54,9636.0
2022-01-10 11:40:00,220.49,220.54,220.22,220.34,25280.0,220.49,220.54,220.22,220.34,25280.0
2022-01-10 11:50:00,220.26,220.62,220.08,220.5,11853.0,220.26,220.62,220.08,220.5,11853.0
2022-01-10 12:00:00,220.73,221.65,220.7,220.84,18970.0,220.73,221.65,220.7,220.84,18970.0
2022-01-10 12:10:00,220.87,220.94,220.57,220.63,33760.0,220.87,220.94,220.57,220.63,33760.0
2022-01-10 12:20:00,220.62,220.62,219.5,219.52,17712.0,220.62,220.62,219.5,219.52,17712.0
2022-01-10 12:30:00,219.56,219.96,219.1,219.64,26924.0,219.56,219.96,219.1,219.64,26924.0
2022-01-10 12:40:00,219.6,220.26,219.6,219.89,7862.0,219.6,220.26,219.6,219.89,7862.0
2022-01-10 12:50:00,219.9,220.77,219.7,220.38,18571.0,219.9,220.77,219.7,220.38,18571.0
2022-01-10 13:00:00,220.56,220.86,220.55,220.68,6793.0,220.56,220.86,220.55,220.68,6793.0
2022-01-10 13:10:00,220.75,220.85,220.43,220.75,19235.0,220.75,220.85,220.43,220.75,19235.0
2022-01-10 13:20:00,220.8,221.65,220.65,220.95,27817.0,220.8,221.65,220.65,220.95,27817.0
2022-01-10 13:30:00,220.97,221.16,220.69,220.82,6913.0,220.97,221.16,220.69,220.82,6913.0
2022-01-10 13:40:00,220.77,221.02,220.42,220.73,12546.0,220.77,221.02,220.42,220.73,12546.0
2022-01-10 13:50:00,220.91,221.16,220.65,221.06,14823.0,220.91,221.16,220.65,221.06,14823.0
2022-01-10 14:00:00,221.13,221.98,221.05,221.88,9106.0,221.13,221.98,221.05,221.88,9106.0
2022-01-10 14:10:00,221.82,222.49,221.7,222.3,33501.0,221.82,222.49,221.7,222.3,33501.0
2022-01-10 14:20:00,222.45,222.69,222.14,222.28,13791.0,222.45,222.69,222.14,222.28,13791.0
2022-01-10 14:30:00,222.31,222.45,221.92,222.21,22890.0,222.31,222.45,221.92,222.21,22890.0
2022-01-10 14:40:00,222.14,222.44,221.95,222.44,6876.0,222.14,222.44,221.95,222.44,6876.0
2022-01-10 14:50:00,222.52,222.74,222.09,222.62,14163.0,222.52,222.74,222.09,222.62,14163.0
2022-01-10 15:00:00,222.61,222.99,222.04,222.27,25172.0,222.61,222.99,222.04,222.27,25172.0
2022-01-10 15:10:00,222.38,222.78,222.31,222.76,12062.0,222.38,222.78,222.31,222.76,12062.0
2022-01-10 15:20:00,222.77,223.21,222.68,223.1,13497.0,222.77,223.21,222.68,223.1,13497.0
2022-01-10 15:30:00,223.1,223.35,222.89,223.17,14218.0,223.1,223.35,222.89,223.17,14218.0
2022-01-10 15:40:00,223.14,223.74,223.11,223.56,19980.0,223.14,223.74,223.11,223.56,19980.0
2022-01-10 15:50:00,223.6,224.2,223.49,223.95,72820.0,223.6,224.2,223.49,223.95,72820.0
2022-01-11 09:30:00,224.2,224.91,222.63,223.34,56170.0,224.2,224.91,222.63,223.34,56170.0
2022-01-11 09:40:00,223.07,223.51,222.14,223.13,36256.0,223.07,223.51,222.14,223.13,36256.0
2022-01-11 09:50:00,223.01,224.0,223.0,223.61,24750.0,223.01,224.0,223.0,223.61,24750.0
2022-01-11 10:00:00,223.87,224.71,223.41,224.71,20592.0,223.87,224.71,223.41,224.71,20592.0
2022-01-11 10:10:00,224.71,225.36,224.39,224.98,35054.0,224.71,225.36,224.39,224.98,35054.0
2022-01-11 10:20:00,225.05,225.05,223.88,224.3,22675.0,225.05,225.05,223.88,224.3,22675.0
2022-01-11 10:30:00,224.37,224.78,223.78,223.84,39803.0,224.37,224.78,223.78,223.84,39803.0
2022-01-11 10:40:00,223.81,223.86,223.33,223.78,11499.0,223.81,223.86,223.33,223.78,11499.0
2022-01-11 10:50:00,223.68,224.0,223.38,223.92,19353.0,223.68,224.0,223.38,223.92,19353.0
2022-01-11 11:00:00,223.93,224.46,223.72,224.0,17504.0,223.93,224.46,223.72,224.0,17504.0
2022-01-11 11:10:00,224.0,224.97,223.99,224.97,20093.0,224.0,224.97,223.99,224.97,20093.0
2022-01-11 11:20:00,224.77,224.78,224.19,224.39,31433.0,224.77,224.78,224.19,224.39,31433.0
2022-01-11 11:30:00,224.39,225.53,224.39,225.43,24749.0,224.39,225.53,224.39,225.43,24749.0
2022-01-11 11:40:00,225.42,225.99,225.17,225.67,16073.0,225.42,225.99,225.17,225.67,16073.0
2022-01-11 11:50:00,225.75,226.79,225.75,226.79,23176.0,225.75,226.79,225.75,226.79,23176.0
2022-01-11 12:00:00,226.62,226.89,226.42,226.47,15115.0,226.62,226.89,226.42,226.47,15115.0
2022-01-11 12:10:00,226.47,226.91,226.35,226.46,15193.0,226.47,226.91,226.35,226.46,15193.0
2022-01-11 12:20:00,226.52,226.72,225.92,226.1,18826.0,226.52,226.72,225.92,226.1,18826.0
2022-01-11 12:30:00,226.12,226.16,225.46,226.02,20163.0,226.12,226.16,225.46,226.02,20163.0
2022-01-11 12:40:00,226.01,226.29,225.97,226.05,11345.0,226.01,226.29,225.97,226.05,11345.0
2022-01-11 12:50:00,226.11,226.44,226.11,226.33,8885.0,226.11,226.44,226.11,226.33,8885.0
2022-01-11 13:00:00,226.35,226.45,226.05,226.28,7752.0,226.35,226.45,226.05,226.28,7752.0
2022-01-11 13:10:00,226.42,226.58,226.31,226.52,9310.0,226.42,226.58,226.31,226.52,9310.0
2022-01-11 13:20:00,226.66,226.73,226.18,226.34,7350.0,226.66,226.73,226.18,226.34,7350.0
2022-01-11 13:30:00,226.36,226.59,226.36,226.47,9427.0,226.36,226.59,226.36,226.47,9427.0
2022-01-11 13:40:00,226.47,226.56,226.3,226.45,10250.0,226.47,226.56,226.3,226.45,10250.0
2022-01-11 13:50:00,226.45,226.49,226.22,226.39,14394.0,226.45,226.49,226.22,226.39,14394.0
2022-01-11 14:00:00,226.31,226.37,225.25,225.4,21523.0,226.31,226.37,225.25,225.4,21523.0
2022-01-11 14:10:00,225.4,225.74,225.16,225.44,11739.0,225.4,225.74,225.16,225.44,11739.0
2022-01-11 14:20:00,225.45,225.53,225.31,225.5,12188.0,225.45,225.53,225.31,225.5,12188.0
2022-01-11 14:30:00,225.44,225.48,225.17,225.35,9165.0,225.44,225.48,225.17,225.35,9165.0
2022-01-11 14:40:00,225.34,225.42,225.07,225.2,14158.0,225.34,225.42,225.07,225.2,14158.0
2022-01-11 14:50:00,225.16,225.74,225.1,225.35,9008.0,225.16,225.74,225.1,225.35,9008.0
2022-01-11 15:00:00,225.3,225.44,225.12,225.24,15680.0,225.3,225.44,225.12,225.24,15680.0
2022-01-11 15:10:00,225.25,225.38,225.11,225.33,9809.0,225.25,225.38,225.11,225.33,9809.0
2022-01-11 15:20:00,225.33,225.56,225.18,225.34,17317.0,225.33,225.56,225.18,225.34,17317.0
2022-01-11 15:30:00,225.38,226.15,225.38,225.8,15691.0,225.38,226.15,225.38,225.8,15691.0
2022-01-11 15:40:00,225.71,225.92,225.57,225.69,26115.0,225.71,225.92,225.57,225.69,26115.0
2022-01-11 15:50:00,225.66,226.21,225.4,226.17,67300.0,225.66,226.21,225.4,226.17,67300.0
2022-01-12 09:30:00,224.81,227.19,224.81,226.99,50262.0,224.81,227.19,224.81,226.99,50262.0
2022-01-12 09:40:00,226.82,227.09,225.4,225.4,44896.0,226.82,227.09,225.4,225.4,44896.0
2022-01-12 09:50:00,225.54,225.91,225.0,225.38,20671.0,225.54,225.91,225.0,225.38,20671.0
2022-01-12 10:00:00,225.51,225.61,224.8,225.13,25135.0,225.51,225.61,224.8,225.13,25135.0
2022-01-12 10:10:00,225.1,225.24,224.62,225.11,20724.0,225.1,225.24,224.62,225.11,20724.0
2022-01-12 10:20:00,225.11,225.24,224.62,224.69,18078.0,225.11,225.24,224.62,224.69,18078.0
2022-01-12 10:30:00,224.65,224.65,223.68,224.12,25874.0,224.65,224.65,223.68,224.12,25874.0
2022-01-12 10:40:00,224.23,225.23,224.05,225.23,15418.0,224.23,225.23,224.05,225.23,15418.0
2022-01-12 10:50:00,225.28,225.56,225.16,225.56,32067.0,225.28,225.56,225.16,225.56,32067.0
2022-01-12 11:00:00,225.38,225.42,224.81,225.23,14454.0,225.38,225.42,224.81,225.23,14454.0
2022-01-12 11:10:00,225.07,225.19,224.83,225.04,15279.0,225.07,225.19,224.83,225.04,15279.0
2022-01-12 11:20:00,225.13,225.39,224.94,225.34,8850.0,225.13,225.39,224.94,225.34,8850.0
2022-01-12 11:30:00,225.23,226.1,225.22,225.87,5750.0,225.23,226.1,225.22,225.87,5750.0
2022-01-12 11:40:00,225.82,225.82,225.44,225.44,6822.0,225.82,225.82,225.44,225.44,6822.0
2022-01-12 11:50:00,225.37,225.47,225.22,225.28,3356.0,225.37,225.47,225.22,225.28,3356.0
2022-01-12 12:00:00,225.3,225.38,224.96,224.96,13650.0,225.3,225.38,224.96,224.96,13650.0
2022-01-12 12:10:00,225.03,225.15,224.92,225.15,3829.0,225.03,225.15,224.92,225.15,3829.0
2022-01-12 12:20:00,225.15,225.35,225.05,225.32,7275.0,225.15,225.35,225.05,225.32,7275.0
2022-01-12 12:30:00,225.16,225.28,225.06,225.2,5569.0,225.16,225.28,225.06,225.2,5569.0
2022-01-12 12:40:00,225.28,225.45,225.25,225.38,9134.0,225.28,225.45,225.25,225.38,9134.0
2022-01-12 12:50:00,225.45,225.61,225.27,225.58,5908.0,225.45,225.61,225.27,225.58,5908.0
2022-01-12 13:00:00,225.58,225.77,225.38,225.57,12072.0,225.58,225.77,225.38,225.57,12072.0
2022-01-12 13:10:00,225.58,225.62,225.37,225.48,13320.0,225.58,225.62,225.37,225.48,13320.0
2022-01-12 13:20:00,225.53,225.53,225.19,225.2,6204.0,225.53,225.53,225.19,225.2,6204.0
2022-01-12 13:30:00,225.18,225.29,225.09,225.28,11144.0,225.18,225.29,225.09,225.28,11144.0
2022-01-12 13:40:00,225.31,225.38,225.21,225.22,5504.0,225.31,225.38,225.21,225.22,5504.0
2022-01-12 13:50:00,225.18,225.31,224.9,225.2,17364.0,225.18,225.31,224.9,225.2,17364.0
2022-01-12 14:00:00,225.16,225.41,225.11,225.32,14232.0,225.16,225.41,225.11,225.32,14232.0
2022-01-12 14:10:00,225.3,225.57,225.19,225.57,4577.0,225.3,225.57,225.19,225.57,4577.0
2022-01-12 14:20:00,225.54,226.11,225.49,225.98,13017.0,225.54,226.11,225.49,225.98,13017.0
2022-01-12 14:30:00,225.95,226.07,225.69,225.78,10319.0,225.95,226.07,225.69,225.78,10319.0
2022-01-12 14:40:00,225.77,225.92,225.52,225.83,8165.0,225.77,225.92,225.52,225.83,8165.0
2022-01-12 14:50:00,225.7,225.96,225.7,225.79,5476.0,225.7,225.96,225.7,225.79,5476.0
2022-01-12 15:00:00,225.82,225.9,225.51,225.56,10679.0,225.82,225.9,225.51,225.56,10679.0
2022-01-12 15:10:00,225.59,225.71,225.32,225.33,5679.0,225.59,225.71,225.32,225.33,5679.0
2022-01-12 15:20:00,225.33,225.41,225.04,225.24,14593.0,225.33,225.41,225.04,225.24,14593.0
2022-01-12 15:30:00,225.26,225.68,225.26,225.63,15582.0,225.26,225.68,225.26,225.63,15582.0
2022-01-12 15:40:00,225.56,225.9,225.45,225.7,17046.0,225.56,225.9,225.45,225.7,17046.0
2022-01-12 15:50:00,225.7,226.39,225.61,226.25,76142.0,225.7,226.39,225.61,226.25,76142.0
2022-01-13 09:30:00,224.17,226.68,223.89,226.44,27292.0,224.17,226.68,223.89,226.44,27292.0
2022-01-13 09:40:00,226.53,227.22,225.91,226.13,17923.0,226.53,227.22,225.91,226.13,17923.0
2022-01-13 09:50:00,226.18,226.32,225.85,226.22,38098.0,226.18,226.32,225.85,226.22,38098.0
2022-01-13 10:00:00,226.21,226.52,225.6,226.12,25411.0,226.21,226.52,225.6,226.12,25411.0
2022-01-13 10:10:00,226.14,226.71,225.95,226.44,29231.0,226.14,226.71,225.95,226.44,29231.0
2022-01-13 10:20:00,226.47,226.57,225.82,226.57,24143.0,226.47,226.57,225.82,226.57,24143.0
2022-01-13 10:30:00,226.55,227.29,226.54,226.72,19009.0,226.55,227.29,226.54,226.72,19009.0
2022-01-13 10:40:00,226.67,227.32,226.23,226.23,19600.0,226.67,227.32,226.23,226.23,19600.0
2022-01-13 10:50:00,226.24,226.25,225.92,226.17,18591.0,226.24,226.25,225.92,226.17,18591.0
2022-01-13 11:00:00,226.2,226.48,225.89,226.48,56670.0,226.2,226.48,225.89,226.48,56670.0
2022-01-13 11:10:00,226.4,226.92,226.02,226.78,42865.0,226.4,226.92,226.02,226.78,42865.0
2022-01-13 11:20:00,226.78,227.06,226.57,226.8,12965.0,226.78,227.06,226.57,226.8,12965.0
2022-01-13 11:30:00,226.85,226.87,226.37,226.7,13035.0,226.85,226.87,226.37,226.7,13035.0
2022-01-13 11:40:00,226.7,226.98,226.7,226.81,6592.0,226.7,226.98,226.7,226.81,6592.0
2022-01-13 11:50:00,226.73,227.22,226.72,226.9,8269.0,226.73,227.22,226.72,226.9,8269.0
2022-01-13 12:00:00,226.88,227.03,225.96,226.33,43730.0,226.88,227.03,225.96,226.33,43730.0
2022-01-13 12:10:00,226.37,226.4,225.64,225.9,36313.0,226.37,226.4,225.64,225.9,36313.0
2022-01-13 12:20:00,225.84,225.9,225.17,225.3,50107.0,225.84,225.9,225.17,225.3,50107.0
2022-01-13 12:30:00,225.31,226.1,225.21,225.99,93909.0,225.31,226.1,225.21,225.99,93909.0
2022-01-13 12:40:00,225.99,226.1,225.75,226.04,18972.0,225.99,226.1,225.75,226.04,18972.0
2022-01-13 12:50:00,226.04,226.24,225.86,225.86,15418.0,226.04,226.24,225.86,225.86,15418.0
2022-01-13 13:00:00,225.95,226.89,225.85,226.79,21232.0,225.95,226.89,225.85,226.79,21232.0
2022-01-13 13:10:00,226.84,226.9,226.53,226.8,20593.0,226.84,226.9,226.53,226.8,20593.0
2022-01-13 13:20:00,226.88,227.19,226.85,227.03,33454.0,226.88,227.19,226.85,227.03,33454.0
2022-01-13 13:30:00,227.09,227.19,226.68,227.19,13626.0,227.09,227.19,226.68,227.19,13626.0
2022-01-13 13:40:00,227.12,227.12,226.7,226.92,10947.0,227.12,227.12,226.7,226.92,10947.0
2022-01-13 13:50:00,226.91,226.91,226.6,226.68,9859.0,226.91,226.91,226.6,226.68,9859.0
2022-01-13 14:00:00,226.58,227.18,226.58,226.84,17719.0,226.58,227.18,226.58,226.84,17719.0
2022-01-13 14:10:00,226.77,227.31,226.74,227.26,9228.0,226.77,227.31,226.74,227.26,9228.0
2022-01-13 14:20:00,227.26,227.4,227.13,227.23,6060.0,227.26,227.4,227.13,227.23,6060.0
2022-01-13 14:30:00,227.18,227.43,227.05,227.31,7693.0,227.18,227.43,227.05,227.31,7693.0
2022-01-13 14:40:00,227.38,227.56,227.32,227.56,7966.0,227.38,227.56,227.32,227.56,7966.0
2022-01-13 14:50:00,227.53,228.12,227.52,227.94,18414.0,227.53,228.12,227.52,227.94,18414.0
2022-01-13 15:00:00,227.82,227.82,226.99,227.05,9558.0,227.82,227.82,226.99,227.05,9558.0
2022-01-13 15:10:00,227.11,227.11,226.79,226.99,17192.0,227.11,227.11,226.79,226.99,17192.0
2022-01-13 15:20:00,226.98,227.22,226.68,227.05,21568.0,226.98,227.22,226.68,227.05,21568.0
2022-01-13 15:30:00,227.09,227.26,226.77,226.84,14868.0,227.09,227.26,226.77,226.84,14868.0
2022-01-13 15:40:00,226.84,227.12,226.42,226.5,34933.0,226.84,227.12,226.42,226.5,34933.0
2022-01-13 15:50:00,226.5,226.8,225.97,226.8,145079.0,226.5,226.8,225.97,226.8,145079.0
2022-01-14 09:30:00,227.0,227.57,226.59,227.09,49909.0,227.0,227.57,226.59,227.09,49909.0
2022-01-14 09:40:00,227.09,228.47,227.0,227.76,24741.0,227.09,228.47,227.0,227.76,24741.0
2022-01-14 09:50:00,227.94,228.14,227.21,228.0,29887.0,227.94,228.14,227.21,228.0,29887.0
2022-01-14 10:00:00,228.0,228.06,227.26,228.01,14426.0,228.0,228.06,227.26,228.01,14426.0
2022-01-14 10:10:00,228.04,228.33,227.57,228.27,13182.0,228.04,228.33,227.57,228.27,13182.0
2022-01-14 10:20:00,228.34,229.18,228.04,229.13,42969.0,228.34,229.18,228.04,229.13,42969.0
2022-01-14 10:30:00,229.11,229.88,229.03,229.65,50217.0,229.11,229.88,229.03,229.65,50217.0
2022-01-14 10:40:00,229.61,229.61,229.12,229.17,13838.0,229.61,229.61,229.12,229.17,13838.0
2022-01-14 10:50:00,229.07,229.68,228.86,229.31,16105.0,229.07,229.68,228.86,229.31,16105.0
2022-01-14 11:00:00,229.41,230.29,229.33,230.13,48510.0,229.41,230.29,229.33,230.13,48510.0
2022-01-14 11:10:00,230.13,230.94,230.12,230.8,65085.0,230.13,230.94,230.12,230.8,65085.0
2022-01-14 11:20:00,230.81,232.12,230.77,231.78,24253.0,230.81,232.12,230.77,231.78,24253.0
2022-01-14 11:30:00,231.77,232.59,231.53,232.42,30249.0,231.77,232.59,231.53,232.42,30249.0
2022-01-14 11:40:00,232.54,233.28,232.52,233.2,50664.0,232.54,233.28,232.52,233.2,50664.0
2022-01-14 11:50:00,233.26,233.31,232.26,232.38,71763.0,233.26,233.31,232.26,232.38,71763.0
2022-01-14 12:00:00,232.37,232.75,232.0,232.43,28942.0,232.37,232.75,232.0,232.43,28942.0
2022-01-14 12:10:00,232.44,232.75,232.36,232.75,32255.0,232.44,232.75,232.36,232.75,32255.0
2022-01-14 12:20:00,232.71,232.71,232.0,232.3,35627.0,232.71,232.71,232.0,232.3,35627.0
2022-01-14 12:30:00,232.19,232.69,231.99,232.36,33562.0,232.19,232.69,231.99,232.36,33562.0
2022-01-14 12:40:00,232.49,232.49,232.03,232.15,30572.0,232.49,232.49,232.03,232.15,30572.0
2022-01-14 12:50:00,232.2,232.2,231.01,231.19,42926.0,232.2,232.2,231.01,231.19,42926.0
2022-01-14 13:00:00,231.2,231.25,230.81,230.82,9177.0,231.2,231.25,230.81,230.82,9177.0
2022-01-14 13:10:00,230.81,230.81,230.21,230.25,18566.0,230.81,230.81,230.21,230.25,18566.0
2022-01-14 13:20:00,230.17,230.2,229.32,229.33,12652.0,230.17,230.2,229.32,229.33,12652.0
2022-01-14 13:30:00,229.35,229.88,229.35,229.88,10674.0,229.35,229.88,229.35,229.88,10674.0
2022-01-14 13:40:00,229.93,230.24,229.75,230.21,18471.0,229.93,230.24,229.75,230.21,18471.0
2022-01-14 13:50:00,230.24,230.75,230.13,230.7,26264.0,230.24,230.75,230.13,230.7,26264.0
2022-01-14 14:00:00,230.7,231.0,230.56,230.82,18616.0,230.7,231.0,230.56,230.82,18616.0
2022-01-14 14:10:00,230.77,231.08,230.23,230.85,23365.0,230.77,231.08,230.23,230.85,23365.0
2022-01-14 14:20:00,230.87,231.19,230.84,230.92,15868.0,230.87,231.19,230.84,230.92,15868.0
2022-01-14 14:30:00,230.95,231.95,230.95,231.78,19032.0,230.95,231.95,230.95,231.78,19032.0
2022-01-14 14:40:00,231.73,232.2,231.68,232.14,16623.0,231.73,232.2,231.68,232.14,16623.0
2022-01-14 14:50:00,232.2,232.64,232.19,232.42,10960.0,232.2,232.64,232.19,232.42,10960.0
2022-01-14 15:00:00,232.5,232.92,232.47,232.69,19324.0,232.5,232.92,232.47,232.69,19324.0
2022-01-14 15:10:00,232.78,233.35,232.58,233.23,30695.0,232.78,233.35,232.58,233.23,30695.0
2022-01-14 15:20:00,233.15,233.34,232.92,233.14,18467.0,233.15,233.34,232.92,233.14,18467.0
2022-01-14 15:30:00,233.08,233.67,232.95,233.42,36122.0,233.08,233.67,232.95,233.42,36122.0
2022-01-14 15:40:00,233.4,233.9,233.29,233.59,58705.0,233.4,233.9,233.29,233.59,58705.0
2022-01-14 15:50:00,233.64,234.58,233.64,234.08,122361.0,233.64,234.58,233.64,234.08,122361.0
2022-01-18 09:30:00,231.35,232.49,230.37,231.02,82288.0,231.35,232.49,230.37,231.02,82288.0
2022-01-18 09:40:00,231.02,231.38,229.9,230.23,34358.0,231.02,231.38,229.9,230.23,34358.0
2022-01-18 09:50:00,230.34,230.55,229.02,229.11,20132.0,230.34,230.55,229.02,229.11,20132.0
2022-01-18 10:00:00,229.13,229.87,228.74,229.69,21059.0,229.13,229.87,228.74,229.69,21059.0
2022-01-18 10:10:00,229.74,230.29,229.09,229.24,31309.0,229.74,230.29,229.09,229.24,31309.0
2022-01-18 10:20:00,229.31,230.17,229.03,230.15,21441.0,229.31,230.17,229.03,230.15,21441.0
2022-01-18 10:30:00,230.11,230.37,229.77,230.2,46221.0,230.11,230.37,229.77,230.2,46221.0
2022-01-18 10:40:00,230.14,230.99,230.03,230.56,38272.0,230.14,230.99,230.03,230.56,38272.0
2022-01-18 10:50:00,230.56,230.56,229.9,230.5,35503.0,230.56,230.56,229.9,230.5,35503.0
2022-01-18 11:00:00,230.34,230.71,229.93,230.16,45149.0,230.34,230.71,229.93,230.16,45149.0
2022-01-18 11:10:00,230.23,230.54,229.91,230.34,43352.0,230.23,230.54,229.91,230.34,43352.0
2022-01-18 11:20:00,230.31,230.31,229.9,229.91,54981.0,230.31,230.31,229.9,229.91,54981.0
2022-01-18 11:30:00,229.92,230.61,229.9,230.58,42862.0,229.92,230.61,229.9,230.58,42862.0
2022-01-18 11:40:00,230.65,231.44,230.63,230.92,16956.0,230.65,231.44,230.63,230.92,16956.0
2022-01-18 11:50:00,231.07,231.28,230.26,230.46,12763.0,231.07,231.28,230.26,230.46,12763.0
2022-01-18 12:00:00,230.38,230.64,229.99,230.09,13226.0,230.38,230.64,229.99,230.09,13226.0
2022-01-18 12:10:00,230.11,230.56,230.1,230.34,9422.0,230.11,230.56,230.1,230.34,9422.0
2022-01-18 12:20:00,230.5,230.5,230.05,230.19,17173.0,230.5,230.5,230.05,230.19,17173.0
2022-01-18 12:30:00,230.21,231.98,230.18,231.73,52667.0,230.21,231.98,230.18,231.73,52667.0
2022-01-18 12:40:00,231.69,231.69,230.79,230.97,14410.0,231.69,231.69,230.79,230.97,14410.0
2022-01-18 12:50:00,230.86,231.11,230.77,230.91,20620.0,230.86,231.11,230.77,230.91,20620.0
2022-01-18 13:00:00,230.83,231.18,230.82,231.08,15459.0,230.83,231.18,230.82,231.08,15459.0
2022-01-18 13:10:00,231.17,231.94,231.0,231.85,24754.0,231.17,231.94,231.0,231.85,24754.0
2022-01-18 13:20:00,231.84,231.85,231.34,231.51,8237.0,231.84,231.85,231.34,231.51,8237.0
2022-01-18 13:30:00,231.55,231.56,230.82,231.18,11417.0,231.55,231.56,230.82,231.18,11417.0
2022-01-18 13:40:00,231.17,231.28,230.72,230.97,9470.0,231.17,231.28,230.72,230.97,9470.0
2022-01-18 13:50:00,230.85,231.23,230.49,230.67,6781.0,230.85,231.23,230.49,230.67,6781.0
2022-01-18 14:00:00,230.61,230.83,230.37,230.61,6521.0,230.61,230.83,230.37,230.61,6521.0
2022-01-18 14:10:00,230.58,230.66,230.11,230.29,9702.0,230.58,230.66,230.11,230.29,9702.0
2022-01-18 14:20:00,230.28,230.33,229.95,230.15,6534.0,230.28,230.33,229.95,230.15,6534.0
2022-01-18 14:30:00,230.08,230.54,230.08,230.54,19116.0,230.08,230.54,230.08,230.54,19116.0
2022-01-18 14:40:00,230.54,230.64,230.25,230.54,12134.0,230.54,230.64,230.25,230.54,12134.0
2022-01-18 14:50:00,230.6,231.11,230.51,230.93,12964.0,230.6,231.11,230.51,230.93,12964.0
2022-01-18 15:00:00,230.86,231.12,230.71,230.76,21073.0,230.86,231.12,230.71,230.76,21073.0
2022-01-18 15:10:00,230.71,231.16,230.71,230.71,23887.0,230.71,231.16,230.71,230.71,23887.0
2022-01-18 15:20:00,230.75,231.23,230.71,230.79,10851.0,230.75,231.23,230.71,230.79,10851.0
2022-01-18 15:30:00,230.76,231.0,230.71,230.71,19611.0,230.76,231.0,230.71,230.71,19611.0
2022-01-18 15:40:00,230.71,231.08,230.71,230.96,53435.0,230.71,231.08,230.71,230.96,53435.0
2022-01-18 15:50:00,231.02,231.19,230.52,231.08,130573.0,231.02,231.19,230.52,231.08,130573.0
2022-01-19 09:30:00,231.58,232.46,230.97,231.05,35848.0,231.58,232.46,230.97,231.05,35848.0
2022-01-19 09:40:00,231.07,231.8,230.66,231.25,21085.0,231.07,231.8,230.66,231.25,21085.0
2022-01-19 09:50:00,231.17,231.18,230.41,231.12,45890.0,231.17,231.18,230.41,231.12,45890.0
2022-01-19 10:00:00,231.12,231.25,230.5,230.91,20719.0,231.12,231.25,230.5,230.91,20719.0
2022-01-19 10:10:00,230.7,231.18,230.52,231.07,16238.0,230.7,231.18,230.52,231.07,16238.0
2022-01-19 10:20:00,230.89,231.06,230.41,230.91,27002.0,230.89,231.06,230.41,230.91,27002.0
2022-01-19 10:30:00,230.97,231.21,230.5,230.67,32019.0,230.97,231.21,230.5,230.67,32019.0
2022-01-19 10:40:00,230.7,230.73,230.41,230.59,21792.0,230.7,230.73,230.41,230.59,21792.0
2022-01-19 10:50:00,230.6,231.69,230.54,231.39,20323.0,230.6,231.69,230.54,231.39,20323.0
2022-01-19 11:00:00,231.2,231.2,230.76,230.81,9535.0,231.2,231.2,230.76,230.81,9535.0
2022-01-19 11:10:00,230.8,230.85,230.41,230.62,24378.0,230.8,230.85,230.41,230.62,24378.0
2022-01-19 11:20:00,230.51,231.33,230.41,231.17,16664.0,230.51,231.33,230.41,231.17,16664.0
2022-01-19 11:30:00,231.23,231.41,231.15,231.36,8469.0,231.23,231.41,231.15,231.36,8469.0
2022-01-19 11:40:00,231.27,231.64,230.94,231.3,28107.0,231.27,231.64,230.94,231.3,28107.0
2022-01-19 11:50:00,231.17,231.82,231.14,231.69,16172.0,231.17,231.82,231.14,231.69,16172.0
2022-01-19 12:00:00,231.64,231.99,231.35,231.99,15387.0,231.64,231.99,231.35,231.99,15387.0
2022-01-19 12:10:00,232.08,232.5,231.56,231.56,8667.0,232.08,232.5,231.56,231.56,8667.0
2022-01-19 12:20:00,231.53,231.82,231.31,231.77,9435.0,231.53,231.82,231.31,231.77,9435.0
2022-01-19 12:30:00,231.78,231.88,231.46,231.81,5224.0,231.78,231.88,231.46,231.81,5224.0
2022-01-19 12:40:00,231.73,232.08,231.48,231.92,13575.0,231.73,232.08,231.48,231.92,13575.0
2022-01-19 12:50:00,231.89,232.34,231.89,232.27,10127.0,231.89,232.34,231.89,232.27,10127.0
2022-01-19 13:00:00,232.03,232.38,232.03,232.34,8670.0,232.03,232.38,232.03,232.34,8670.0
2022-01-19 13:10:00,232.37,232.66,232.24,232.32,12941.0,232.37,232.66,232.24,232.32,12941.0
2022-01-19 13:20:00,232.31,232.46,232.01,232.07,16003.0,232.31,232.46,232.01,232.07,16003.0
2022-01-19 13:30:00,232.0,232.11,231.53,231.75,15854.0,232.0,232.11,231.53,231.75,15854.0
2022-01-19 13:40:00,231.73,232.08,231.6,231.85,14733.0,231.73,232.08,231.6,231.85,14733.0
2022-01-19 13:50:00,231.8,231.94,231.58,231.89,25022.0,231.8,231.94,231.58,231.89,25022.0
2022-01-19 14:00:00,231.8,231.96,231.2,231.43,25058.0,231.8,231.96,231.2,231.43,25058.0
2022-01-19 14:10:00,231.51,231.73,231.41,231.6,26069.0,231.51,231.73,231.41,231.6,26069.0
2022-01-19 14:20:00,231.6,231.6,231.25,231.34,39304.0,231.6,231.6,231.25,231.34,39304.0
2022-01-19 14:30:00,231.34,231.82,231.34,231.79,24408.0,231.34,231.82,231.34,231.79,24408.0
2022-01-19 14:40:00,231.67,232.31,231.65,231.81,18874.0,231.67,232.31,231.65,231.81,18874.0
2022-01-19 14:50:00,231.87,232.41,231.8,232.37,31010.0,231.87,232.41,231.8,232.37,31010.0
2022-01-19 15:00:00,232.38,232.39,231.48,231.51,62260.0,232.38,232.39,231.48,231.51,62260.0
2022-01-19 15:10:00,231.59,231.9,231.31,231.31,11318.0,231.59,231.9,231.31,231.31,11318.0
2022-01-19 15:20:00,231.38,231.57,231.25,231.29,23642.0,231.38,231.57,231.25,231.29,23642.0
2022-01-19 15:30:00,231.21,231.46,231.07,231.07,34383.0,231.21,231.46,231.07,231.07,34383.0
2022-01-19 15:40:00,231.07,231.27,231.04,231.07,46669.0,231.07,231.27,231.04,231.07,46669.0
2022-01-19 15:50:00,231.07,231.15,230.72,230.89,127051.0,231.07,231.15,230.72,230.89,127051.0
2022-01-20 09:30:00,233.11,233.47,231.37,231.4,58487.0,233.11,233.47,231.37,231.4,58487.0
2022-01-20 09:40:00,231.4,231.86,231.1,231.7,41386.0,231.4,231.86,231.1,231.7,41386.0
2022-01-20 09:50:00,231.54,232.65,231.35,232.62,26633.0,231.54,232.65,231.35,232.62,26633.0
2022-01-20 10:00:00,232.49,232.92,231.21,231.27,70787.0,232.49,232.92,231.21,231.27,70787.0
2022-01-20 10:10:00,231.28,232.12,230.87,232.12,23689.0,231.28,232.12,230.87,232.12,23689.0
2022-01-20 10:20:00,232.03,232.55,231.98,232.43,16858.0,232.03,232.55,231.98,232.43,16858.0
2022-01-20 10:30:00,232.8,233.13,232.52,232.67,11600.0,232.8,233.13,232.52,232.67,11600.0
2022-01-20 10:40:00,232.71,233.14,232.56,233.08,13449.0,232.71,233.14,232.56,233.08,13449.0
2022-01-20 10:50:00,233.09,233.54,232.99,233.29,15796.0,233.09,233.54,232.99,233.29,15796.0
2022-01-20 11:00:00,233.22,233.39,232.81,233.27,17467.0,233.22,233.39,232.81,233.27,17467.0
2022-01-20 11:10:00,233.21,233.88,233.03,233.79,18896.0,233.21,233.88,233.03,233.79,18896.0
2022-01-20 11:20:00,233.77,233.96,233.39,233.64,21359.0,233.77,233.96,233.39,233.64,21359.0
2022-01-20 11:30:00,233.79,233.87,233.41,233.69,14789.0,233.79,233.87,233.41,233.69,14789.0
2022-01-20 11:40:00,233.69,234.03,233.56,233.9,24216.0,233.69,234.03,233.56,233.9,24216.0
2022-01-20 11:50:00,233.97,234.41,233.94,234.18,21347.0,233.97,234.41,233.94,234.18,21347.0
2022-01-20 12:00:00,234.22,234.27,234.04,234.17,18746.0,234.22,234.27,234.04,234.17,18746.0
2022-01-20 12:10:00,234.16,234.16,233.58,233.58,36168.0,234.16,234.16,233.58,233.58,36168.0
2022-01-20 12:20:00,233.66,233.81,233.57,233.66,7759.0,233.66,233.81,233.57,233.66,7759.0
2022-01-20 12:30:00,233.8,233.95,233.69,233.71,20918.0,233.8,233.95,233.69,233.71,20918.0
2022-01-20 12:40:00,233.73,233.73,233.32,233.4,47822.0,233.73,233.73,233.32,233.4,47822.0
2022-01-20 12:50:00,233.33,233.62,233.08,233.48,21016.0,233.33,233.62,233.08,233.48,21016.0
2022-01-20 13:00:00,233.42,233.52,233.07,233.36,19744.0,233.42,233.52,233.07,233.36,19744.0
2022-01-20 13:10:00,233.34,233.44,233.22,233.32,10925.0,233.34,233.44,233.22,233.32,10925.0
2022-01-20 13:20:00,233.35,233.49,233.21,233.21,12242.0,233.35,233.49,233.21,233.21,12242.0
2022-01-20 13:30:00,233.21,233.35,233.0,233.16,18858.0,233.21,233.35,233.0,233.16,18858.0
2022-01-20 13:40:00,233.12,233.19,232.22,232.32,13945.0,233.12,233.19,232.22,232.32,13945.0
2022-01-20 13:50:00,232.23,232.65,232.06,232.09,12498.0,232.23,232.65,232.06,232.09,12498.0
2022-01-20 14:00:00,232.12,232.33,231.84,232.1,15563.0,232.12,232.33,231.84,232.1,15563.0
2022-01-20 14:10:00,232.1,232.2,230.93,231.56,42903.0,232.1,232.2,230.93,231.56,42903.0
2022-01-20 14:20:00,231.49,232.07,231.46,232.06,35151.0,231.49,232.07,231.46,232.06,35151.0
2022-01-20 14:30:00,232.11,232.11,231.8,231.8,48874.0,232.11,232.11,231.8,231.8,48874.0
2022-01-20 14:40:00,231.8,231.88,231.09,231.64,38524.0,231.8,231.88,231.09,231.64,38524.0
2022-01-20 14:50:00,231.62,231.87,231.39,231.77,12398.0,231.62,231.87,231.39,231.77,12398.0
2022-01-20 15:00:00,231.71,231.96,230.73,230.73,13758.0,231.71,231.96,230.73,230.73,13758.0
2022-01-20 15:10:00,230.81,231.06,230.49,231.06,23831.0,230.81,231.06,230.49,231.06,23831.0
2022-01-20 15:20:00,230.87,230.91,230.29,230.34,20652.0,230.87,230.91,230.29,230.34,20652.0
2022-01-20 15:30:00,230.31,230.33,229.26,229.63,52536.0,230.31,230.33,229.26,229.63,52536.0
2022-01-20 15:40:00,229.64,229.66,229.15,229.34,41429.0,229.64,229.66,229.15,229.34,41429.0
2022-01-20 15:50:00,229.01,229.21,228.2,228.62,118706.0,229.01,229.21,228.2,228.62,118706.0
2022-01-21 09:30:00,228.13,229.14,227.26,229.01,82900.0,228.13,229.14,227.26,229.01,82900.0
2022-01-21 09:40:00,229.08,229.45,228.52,229.13,25345.0,229.08,229.45,228.52,229.13,25345.0
2022-01-21 09:50:00,229.21,230.3,228.97,230.22,35261.0,229.21,230.3,228.97,230.22,35261.0
2022-01-21 10:00:00,230.22,230.22,229.36,229.38,35629.0,230.22,230.22,229.36,229.38,35629.0
2022-01-21 10:10:00,229.38,229.4,228.52,228.78,29438.0,229.38,229.4,228.52,228.78,29438.0
2022-01-21 10:20:00,228.76,229.7,228.76,229.32,35125.0,228.76,229.7,228.76,229.32,35125.0
2022-01-21 10:30:00,229.19,230.09,229.13,229.49,22893.0,229.19,230.09,229.13,229.49,22893.0
2022-01-21 10:40:00,229.46,230.24,229.16,230.09,20259.0,229.46,230.24,229.16,230.09,20259.0
2022-01-21 10:50:00,230.24,231.11,230.15,230.51,14490.0,230.24,231.11,230.15,230.51,14490.0
2022-01-21 11:00:00,230.52,230.52,229.86,230.02,12050.0,230.52,230.52,229.86,230.02,12050.0
2022-01-21 11:10:00,229.98,230.1,229.43,229.78,18395.0,229.98,230.1,229.43,229.78,18395.0
2022-01-21 11:20:00,229.92,230.38,229.58,229.77,14904.0,229.92,230.38,229.58,229.77,14904.0
2022-01-21 11:30:00,229.58,229.73,228.77,228.77,14767.0,229.58,229.73,228.77,228.77,14767.0
2022-01-21 11:40:00,228.75,229.22,228.4,229.22,26903.0,228.75,229.22,228.4,229.22,26903.0
2022-01-21 11:50:00,229.36,229.89,229.36,229.77,36364.0,229.36,229.89,229.36,229.77,36364.0
2022-01-21 12:00:00,229.68,230.2,229.47,230.11,35821.0,229.68,230.2,229.47,230.11,35821.0
2022-01-21 12:10:00,229.99,230.1,229.37,229.64,25145.0,229.99,230.1,229.37,229.64,25145.0
2022-01-21 12:20:00,229.56,229.86,229.52,229.67,9242.0,229.56,229.86,229.52,229.67,9242.0
2022-01-21 12:30:00,229.6,230.25,229.52,230.18,18256.0,229.6,230.25,229.52,230.18,18256.0
2022-01-21 12:40:00,230.24,230.89,230.21,230.82,27786.0,230.24,230.89,230.21,230.82,27786.0
2022-01-21 12:50:00,230.77,230.86,229.92,230.08,15716.0,230.77,230.86,229.92,230.08,15716.0
2022-01-21 13:00:00,230.07,230.27,229.78,229.89,31733.0,230.07,230.27,229.78,229.89,31733.0
2022-01-21 13:10:00,229.84,230.56,229.56,229.64,16384.0,229.84,230.56,229.56,229.64,16384.0
2022-01-21 13:20:00,229.58,230.02,229.42,229.74,34362.0,229.58,230.02,229.42,229.74,34362.0
2022-01-21 13:30:00,229.55,230.15,229.55,230.0,10897.0,229.55,230.15,229.55,230.0,10897.0
2022-01-21 13:40:00,230.0,230.38,229.51,229.63,11701.0,230.0,230.38,229.51,229.63,11701.0
2022-01-21 13:50:00,229.62,229.79,229.25,229.25,12451.0,229.62,229.79,229.25,229.25,12451.0
2022-01-21 14:00:00,229.26,229.59,229.12,229.12,16106.0,229.26,229.59,229.12,229.12,16106.0
2022-01-21 14:10:00,229.08,229.47,228.96,229.31,12552.0,229.08,229.47,228.96,229.31,12552.0
2022-01-21 14:20:00,229.3,229.54,228.61,228.74,19677.0,229.3,229.54,228.61,228.74,19677.0
2022-01-21 14:30:00,228.71,228.94,228.28,228.82,25805.0,228.71,228.94,228.28,228.82,25805.0
2022-01-21 14:40:00,228.84,229.23,228.76,229.1,11144.0,228.84,229.23,228.76,229.1,11144.0
2022-01-21 14:50:00,229.1,229.11,228.4,228.55,10128.0,229.1,229.11,228.4,228.55,10128.0
2022-01-21 15:00:00,228.49,228.67,228.14,228.4,24010.0,228.49,228.67,228.14,228.4,24010.0
2022-01-21 15:10:00,228.32,228.82,228.09,228.4,37333.0,228.32,228.82,228.09,228.4,37333.0
2022-01-21 15:20:00,228.34,228.7,228.05,228.24,32533.0,228.34,228.7,228.05,228.24,32533.0
2022-01-21 15:30:00,228.34,228.8,228.27,228.68,18341.0,228.34,228.8,228.27,228.68,18341.0
2022-01-21 15:40:00,228.68,229.12,228.33,229.09,44615.0,228.68,229.12,228.33,229.09,44615.0
2022-01-21 15:50:00,229.03,229.09,227.89,228.08,139601.0,229.03,229.09,227.89,228.08,139601.0
2022-01-24 09:30:00,225.25,228.81,224.46,228.47,84499.0,225.25,228.81,224.46,228.47,84499.0
2022-01-24 09:40:00,228.46,229.0,226.69,227.61,41869.0,228.46,229.0,226.69,227.61,41869.0
2022-01-24 09:50:00,227.8,228.77,226.68,227.91,42880.0,227.8,228.77,226.68,227.91,42880.0
2022-01-24 10:00:00,228.13,228.67,227.4,228.35,34528.0,228.13,228.67,227.4,228.35,34528.0
2022-01-24 10:10:00,228.18,228.47,227.54,227.87,53844.0,228.18,228.47,227.54,227.87,53844.0
2022-01-24 10:20:00,227.88,228.62,226.64,227.14,67353.0,227.88,228.62,226.64,227.14,67353.0
2022-01-24 10:30:00,227.16,227.42,226.21,227.28,24313.0,227.16,227.42,226.21,227.28,24313.0
2022-01-24 10:40:00,227.03,227.81,226.79,227.22,23537.0,227.03,227.81,226.79,227.22,23537.0
2022-01-24 10:50:00,227.34,228.42,227.12,227.8,29319.0,227.34,228.42,227.12,227.8,29319.0
2022-01-24 11:00:00,227.87,228.41,227.7,227.78,25206.0,227.87,228.41,227.7,227.78,25206.0
2022-01-24 11:10:00,227.76,228.26,227.12,228.11,24872.0,227.76,228.26,227.12,228.11,24872.0
2022-01-24 11:20:00,228.03,228.22,225.95,225.99,69388.0,228.03,228.22,225.95,225.99,69388.0
2022-01-24 11:30:00,226.0,226.16,223.65,223.76,73084.0,226.0,226.16,223.65,223.76,73084.0
2022-01-24 11:40:00,223.85,223.93,222.32,222.58,74018.0,223.85,223.93,222.32,222.58,74018.0
2022-01-24 11:50:00,222.55,224.48,222.52,223.61,31143.0,222.55,224.48,222.52,223.61,31143.0
2022-01-24 12:00:00,223.46,223.76,223.12,223.23,25647.0,223.46,223.76,223.12,223.23,25647.0
2022-01-24 12:10:00,223.5,223.65,222.32,222.53,14052.0,223.5,223.65,222.32,222.53,14052.0
2022-01-24 12:20:00,222.36,223.01,221.69,222.4,25723.0,222.36,223.01,221.69,222.4,25723.0
2022-01-24 12:30:00,222.31,222.98,222.18,222.98,50014.0,222.31,222.98,222.18,222.98,50014.0
2022-01-24 12:40:00,222.83,223.79,222.72,223.62,19745.0,222.83,223.79,222.72,223.62,19745.0
2022-01-24 12:50:00,223.62,224.49,223.62,224.3,29314.0,223.62,224.49,223.62,224.3,29314.0
2022-01-24 13:00:00,224.45,225.55,224.35,225.27,40448.0,224.45,225.55,224.35,225.27,40448.0
2022-01-24 13:10:00,225.36,225.51,224.93,225.32,14415.0,225.36,225.51,224.93,225.32,14415.0
2022-01-24 13:20:00,225.34,225.34,223.39,223.57,31531.0,225.34,225.34,223.39,223.57,31531.0
2022-01-24 13:30:00,223.58,224.02,223.1,223.43,9414.0,223.58,224.02,223.1,223.43,9414.0
2022-01-24 13:40:00,223.52,223.53,222.42,223.33,8280.0,223.52,223.53,222.42,223.33,8280.0
2022-01-24 13:50:00,223.43,224.67,223.3,224.49,12784.0,223.43,224.67,223.3,224.49,12784.0
2022-01-24 14:00:00,224.49,225.52,224.48,225.52,35441.0,224.49,225.52,224.48,225.52,35441.0
2022-01-24 14:10:00,225.51,225.51,223.51,223.74,10837.0,225.51,225.51,223.51,223.74,10837.0
2022-01-24 14:20:00,224.19,224.35,223.39,224.27,14243.0,224.19,224.35,223.39,224.27,14243.0
2022-01-24 14:30:00,224.28,224.99,224.1,224.31,36728.0,224.28,224.99,224.1,224.31,36728.0
2022-01-24 14:40:00,224.25,224.98,224.25,224.98,27162.0,224.25,224.98,224.25,224.98,27162.0
2022-01-24 14:50:00,224.99,225.18,224.48,225.08,21966.0,224.99,225.18,224.48,225.08,21966.0
2022-01-24 15:00:00,225.07,226.08,225.07,225.73,8479.0,225.07,226.08,225.07,225.73,8479.0
2022-01-24 15:10:00,225.78,227.5,225.77,226.97,31324.0,225.78,227.5,225.77,226.97,31324.0
2022-01-24 15:20:00,227.0,227.53,226.99,227.18,52998.0,227.0,227.53,226.99,227.18,52998.0
2022-01-24 15:30:00,227.14,228.07,226.67,227.81,21529.0,227.14,228.07,226.67,227.81,21529.0
2022-01-24 15:40:00,227.79,228.27,226.96,228.25,34839.0,227.79,228.27,226.96,228.25,34839.0
2022-01-24 15:50:00,228.34,229.95,228.34,229.95,196575.0,228.34,229.95,228.34,229.95,196575.0
2022-01-25 09:30:00,226.09,227.19,225.16,226.58,54532.0,226.09,227.19,225.16,226.58,54532.0
2022-01-25 09:40:00,226.62,227.0,225.75,226.26,26758.0,226.62,227.0,225.75,226.26,26758.0
2022-01-25 09:50:00,226.24,226.55,224.77,225.06,28703.0,226.24,226.55,224.77,225.06,28703.0
2022-01-25 10:00:00,225.21,225.37,223.66,224.62,24764.0,225.21,225.37,223.66,224.62,24764.0
2022-01-25 10:10:00,224.67,225.3,224.39,225.03,11690.0,224.67,225.3,224.39,225.03,11690.0
2022-01-25 10:20:00,225.4,225.4,224.34,225.1,13133.0,225.4,225.4,224.34,225.1,13133.0
2022-01-25 10:30:00,225.06,226.03,224.69,224.88,17553.0,225.06,226.03,224.69,224.88,17553.0
2022-01-25 10:40:00,224.9,226.07,224.44,226.07,26986.0,224.9,226.07,224.44,226.07,26986.0
2022-01-25 10:50:00,225.96,225.96,225.13,225.17,10345.0,225.96,225.96,225.13,225.17,10345.0
2022-01-25 11:00:00,225.32,225.34,223.93,224.01,8436.0,225.32,225.34,223.93,224.01,8436.0
2022-01-25 11:10:00,224.13,224.76,223.91,224.66,11240.0,224.13,224.76,223.91,224.66,11240.0
2022-01-25 11:20:00,224.89,225.29,224.5,225.06,13868.0,224.89,225.29,224.5,225.06,13868.0
2022-01-25 11:30:00,225.05,225.48,224.58,224.89,20911.0,225.05,225.48,224.58,224.89,20911.0
2022-01-25 11:40:00,224.82,225.43,224.7,225.26,22962.0,224.82,225.43,224.7,225.26,22962.0
2022-01-25 11:50:00,225.17,226.2,225.17,225.45,27319.0,225.17,226.2,225.17,225.45,27319.0
2022-01-25 12:00:00,225.54,226.84,225.3,226.18,29259.0,225.54,226.84,225.3,226.18,29259.0
2022-01-25 12:10:00,226.09,226.22,225.35,225.74,12997.0,226.09,226.22,225.35,225.74,12997.0
2022-01-25 12:20:00,225.64,226.07,225.64,225.96,9026.0,225.64,226.07,225.64,225.96,9026.0
2022-01-25 12:30:00,225.94,225.94,225.31,225.69,9295.0,225.94,225.94,225.31,225.69,9295.0
2022-01-25 12:40:00,225.66,226.09,225.3,225.51,27769.0,225.66,226.09,225.3,225.51,27769.0
2022-01-25 12:50:00,225.64,226.01,225.2,226.01,17303.0,225.64,226.01,225.2,226.01,17303.0
2022-01-25 13:00:00,226.03,226.43,225.7,226.05,10712.0,226.03,226.43,225.7,226.05,10712.0
2022-01-25 13:10:00,225.93,226.95,225.86,226.95,8824.0,225.93,226.95,225.86,226.95,8824.0
2022-01-25 13:20:00,226.72,227.42,226.59,227.26,17288.0,226.72,227.42,226.59,227.26,17288.0
2022-01-25 13:30:00,227.22,227.49,227.0,227.24,8115.0,227.22,227.49,227.0,227.24,8115.0
2022-01-25 13:40:00,227.32,228.33,227.1,228.21,31585.0,227.32,228.33,227.1,228.21,31585.0
2022-01-25 13:50:00,228.19,228.3,227.93,228.22,9119.0,228.19,228.3,227.93,228.22,9119.0
2022-01-25 14:00:00,228.27,228.67,228.03,228.28,15912.0,228.27,228.67,228.03,228.28,15912.0
2022-01-25 14:10:00,228.29,229.26,228.29,228.58,16343.0,228.29,229.26,228.29,228.58,16343.0
2022-01-25 14:20:00,228.7,228.92,228.35,228.42,16034.0,228.7,228.92,228.35,228.42,16034.0
2022-01-25 14:30:00,228.47,228.78,227.73,228.68,10534.0,228.47,228.78,227.73,228.68,10534.0
2022-01-25 14:40:00,228.73,229.46,228.73,228.87,12017.0,228.73,229.46,228.73,228.87,12017.0
2022-01-25 14:50:00,228.88,229.63,228.8,229.45,12446.0,228.88,229.63,228.8,229.45,12446.0
2022-01-25 15:00:00,229.52,229.52,228.38,228.82,23857.0,229.52,229.52,228.38,228.82,23857.0
2022-01-25 15:10:00,228.86,228.93,228.55,228.83,13327.0,228.86,228.93,228.55,228.83,13327.0
2022-01-25 15:20:00,228.78,228.87,228.17,228.83,33652.0,228.78,228.87,228.17,228.83,33652.0
2022-01-25 15:30:00,228.68,229.17,228.59,229.15,51273.0,228.68,229.17,228.59,229.15,51273.0
2022-01-25 15:40:00,229.06,229.33,228.66,228.9,47526.0,229.06,229.33,228.66,228.9,47526.0
2022-01-25 15:50:00,228.77,228.77,226.85,227.11,144721.0,228.77,228.77,226.85,227.11,144721.0
2022-01-26 09:30:00,226.62,227.11,225.01,226.61,65448.0,226.62,227.11,225.01,226.61,65448.0
2022-01-26 09:40:00,226.59,228.37,226.52,228.23,48342.0,226.59,228.37,226.52,228.23,48342.0
2022-01-26 09:50:00,228.17,228.38,227.15,227.57,30186.0,228.17,228.38,227.15,227.57,30186.0
2022-01-26 10:00:00,227.62,227.87,226.99,227.36,17164.0,227.62,227.87,226.99,227.36,17164.0
2022-01-26 10:10:00,227.31,227.66,226.67,227.51,26435.0,227.31,227.66,226.67,227.51,26435.0
2022-01-26 10:20:00,227.51,228.37,226.18,226.5,26010.0,227.51,228.37,226.18,226.5,26010.0
2022-01-26 10:30:00,226.61,227.24,226.29,226.78,19912.0,226.61,227.24,226.29,226.78,19912.0
2022-01-26 10:40:00,226.58,227.08,226.28,226.62,23382.0,226.58,227.08,226.28,226.62,23382.0
2022-01-26 10:50:00,226.63,227.53,226.6,227.52,17220.0,226.63,227.53,226.6,227.52,17220.0
2022-01-26 11:00:00,227.54,227.59,226.6,227.12,16695.0,227.54,227.59,226.6,227.12,16695.0
2022-01-26 11:10:00,227.05,227.49,226.87,227.44,10374.0,227.05,227.49,226.87,227.44,10374.0
2022-01-26 11:20:00,227.65,227.99,227.49,227.83,10623.0,227.65,227.99,227.49,227.83,10623.0
2022-01-26 11:30:00,227.83,228.57,227.81,228.42,10777.0,227.83,228.57,227.81,228.42,10777.0
2022-01-26 11:40:00,228.54,228.61,228.18,228.27,12153.0,228.54,228.61,228.18,228.27,12153.0
2022-01-26 11:50:00,228.19,229.24,228.18,229.24,17625.0,228.19,229.24,228.18,229.24,17625.0
2022-01-26 12:00:00,229.14,229.27,228.19,228.36,8760.0,229.14,229.27,228.19,228.36,8760.0
2022-01-26 12:10:00,228.66,228.78,228.14,228.55,7847.0,228.66,228.78,228.14,228.55,7847.0
2022-01-26 12:20:00,228.33,228.74,228.16,228.39,17802.0,228.33,228.74,228.16,228.39,17802.0
2022-01-26 12:30:00,228.27,228.48,228.14,228.19,10701.0,228.27,228.48,228.14,228.19,10701.0
2022-01-26 12:40:00,228.19,229.19,228.19,229.18,10671.0,228.19,229.19,228.19,229.18,10671.0
2022-01-26 12:50:00,229.17,229.24,228.36,228.7,7087.0,229.17,229.24,228.36,228.7,7087.0
2022-01-26 13:00:00,228.63,228.63,227.61,228.24,25268.0,228.63,228.63,227.61,228.24,25268.0
2022-01-26 13:10:00,228.35,228.77,228.35,228.65,7671.0,228.35,228.77,228.35,228.65,7671.0
2022-01-26 13:20:00,228.65,228.65,227.93,228.25,11829.0,228.65,228.65,227.93,228.25,11829.0
2022-01-26 13:30:00,228.31,228.34,227.97,228.11,6117.0,228.31,228.34,227.97,228.11,6117.0
2022-01-26 13:40:00,228.33,228.54,228.16,228.45,13627.0,228.33,228.54,228.16,228.45,13627.0
2022-01-26 13:50:00,228.4,228.88,228.39,228.67,11081.0,228.4,228.88,228.39,228.67,11081.0
2022-01-26 14:00:00,228.88,229.81,228.88,229.1,21684.0,228.88,229.81,228.88,229.1,21684.0
2022-01-26 14:10:00,229.12,229.24,227.76,228.11,23715.0,229.12,229.24,227.76,228.11,23715.0
2022-01-26 14:20:00,228.19,228.72,227.7,228.63,23012.0,228.19,228.72,227.7,228.63,23012.0
2022-01-26 14:30:00,228.56,229.49,227.7,229.11,28141.0,228.56,229.49,227.7,229.11,28141.0
2022-01-26 14:40:00,229.35,229.35,225.89,226.23,33539.0,229.35,229.35,225.89,226.23,33539.0
2022-01-26 14:50:00,226.4,227.11,226.03,226.7,25481.0,226.4,227.11,226.03,226.7,25481.0
2022-01-26 15:00:00,226.53,226.58,225.33,225.42,41022.0,226.53,226.58,225.33,225.42,41022.0
2022-01-26 15:10:00,225.49,226.22,225.36,225.38,49766.0,225.49,226.22,225.36,225.38,49766.0
2022-01-26 15:20:00,225.45,226.18,225.31,226.17,29478.0,225.45,226.18,225.31,226.17,29478.0
2022-01-26 15:30:00,226.21,226.78,225.5,225.6,35862.0,226.21,226.78,225.5,225.6,35862.0
2022-01-26 15:40:00,225.61,226.85,225.5,226.47,56966.0,225.61,226.85,225.5,226.47,56966.0
2022-01-26 15:50:00,226.36,227.0,225.51,226.6,137533.0,226.36,227.0,225.51,226.6,137533.0
2022-01-27 09:30:00,228.99,229.65,226.89,227.38,88407.0,228.99,229.65,226.89,227.38,88407.0
2022-01-27 09:40:00,227.14,230.62,227.0,229.78,57850.0,227.14,230.62,227.0,229.78,57850.0
2022-01-27 09:50:00,229.72,231.73,228.98,229.97,42447.0,229.72,231.73,228.98,229.97,42447.0
2022-01-27 10:00:00,230.25,231.2,229.67,230.96,37566.0,230.25,231.2,229.67,230.96,37566.0
2022-01-27 10:10:00,231.0,233.05,230.72,230.74,52697.0,231.0,233.05,230.72,230.74,52697.0
2022-01-27 10:20:00,230.53,231.08,229.79,230.27,61730.0,230.53,231.08,229.79,230.27,61730.0
2022-01-27 10:30:00,230.3,230.68,229.22,229.67,36780.0,230.3,230.68,229.22,229.67,36780.0
2022-01-27 10:40:00,229.74,230.29,229.74,229.95,36083.0,229.74,230.29,229.74,229.95,36083.0
2022-01-27 10:50:00,229.96,231.74,229.96,231.44,33355.0,229.96,231.74,229.96,231.44,33355.0
2022-01-27 11:00:00,231.62,232.5,231.51,232.28,22554.0,231.62,232.5,231.51,232.28,22554.0
2022-01-27 11:10:00,232.25,232.77,231.48,231.77,24162.0,232.25,232.77,231.48,231.77,24162.0
2022-01-27 11:20:00,231.74,232.93,231.61,231.9,13803.0,231.74,232.93,231.61,231.9,13803.0
2022-01-27 11:30:00,231.83,232.7,231.45,232.29,20565.0,231.83,232.7,231.45,232.29,20565.0
2022-01-27 11:40:00,232.26,232.63,231.62,231.73,24432.0,232.26,232.63,231.62,231.73,24432.0
2022-01-27 11:50:00,231.73,232.8,231.73,232.69,20409.0,231.73,232.8,231.73,232.69,20409.0
2022-01-27 12:00:00,232.62,233.12,232.34,232.8,26994.0,232.62,233.12,232.34,232.8,26994.0
2022-01-27 12:10:00,232.89,233.22,232.66,232.88,33270.0,232.89,233.22,232.66,232.88,33270.0
2022-01-27 12:20:00,232.84,233.06,232.59,232.96,20391.0,232.84,233.06,232.59,232.96,20391.0
2022-01-27 12:30:00,232.93,233.47,232.85,233.29,18019.0,232.93,233.47,232.85,233.29,18019.0
2022-01-27 12:40:00,233.37,233.45,232.83,233.15,19097.0,233.37,233.45,232.83,233.15,19097.0
2022-01-27 12:50:00,233.18,233.48,233.13,233.27,13726.0,233.18,233.48,233.13,233.27,13726.0
2022-01-27 13:00:00,233.48,233.69,232.86,232.93,20721.0,233.48,233.69,232.86,232.93,20721.0
2022-01-27 13:10:00,232.79,232.93,231.65,231.73,32255.0,232.79,232.93,231.65,231.73,32255.0
2022-01-27 13:20:00,231.66,231.67,230.49,230.67,11745.0,231.66,231.67,230.49,230.67,11745.0
2022-01-27 13:30:00,230.7,230.88,230.28,230.45,18779.0,230.7,230.88,230.28,230.45,18779.0
2022-01-27 13:40:00,230.54,230.8,230.15,230.8,13662.0,230.54,230.8,230.15,230.8,13662.0
2022-01-27 13:50:00,230.86,231.24,230.51,231.03,7520.0,230.86,231.24,230.51,231.03,7520.0
2022-01-27 14:00:00,231.04,231.82,230.98,231.54,16954.0,231.04,231.82,230.98,231.54,16954.0
2022-01-27 14:10:00,231.59,231.6,230.77,230.9,10527.0,231.59,231.6,230.77,230.9,10527.0
2022-01-27 14:20:00,230.82,231.1,230.12,230.22,16775.0,230.82,231.1,230.12,230.22,16775.0
2022-01-27 14:30:00,230.27,230.56,229.7,230.56,11491.0,230.27,230.56,229.7,230.56,11491.0
2022-01-27 14:40:00,230.84,231.15,230.58,230.91,12174.0,230.84,231.15,230.58,230.91,12174.0
2022-01-27 14:50:00,230.91,230.95,230.33,230.33,11665.0,230.91,230.95,230.33,230.33,11665.0
2022-01-27 15:00:00,230.43,230.53,229.87,229.94,38544.0,230.43,230.53,229.87,229.94,38544.0
2022-01-27 15:10:00,230.0,230.02,229.33,229.54,10908.0,230.0,230.02,229.33,229.54,10908.0
2022-01-27 15:20:00,229.71,230.15,229.44,230.03,14095.0,229.71,230.15,229.44,230.03,14095.0
2022-01-27 15:30:00,230.11,230.11,229.22,229.23,19349.0,230.11,230.11,229.22,229.23,19349.0
2022-01-27 15:40:00,229.21,230.11,228.95,229.88,63802.0,229.21,230.11,228.95,229.88,63802.0
2022-01-27 15:50:00,229.89,229.89,227.95,228.08,141032.0,229.89,229.89,227.95,228.08,141032.0
2022-01-28 09:30:00,227.29,231.39,227.17,230.31,86288.0,227.29,231.39,227.17,230.31,86288.0
2022-01-28 09:40:00,230.31,232.99,229.61,232.68,101003.0,230.31,232.99,229.61,232.68,101003.0
2022-01-28 09:50:00,232.58,232.99,231.77,231.81,74923.0,232.58,232.99,231.77,231.81,74923.0
2022-01-28 10:00:00,231.25,231.66,230.34,231.54,67972.0,231.25,231.66,230.34,231.54,67972.0
2022-01-28 10:10:00,231.76,232.53,231.61,232.12,24631.0,231.76,232.53,231.61,232.12,24631.0
2022-01-28 10:20:00,232.01,232.32,231.43,232.17,10840.0,232.01,232.32,231.43,232.17,10840.0
2022-01-28 10:30:00,231.98,233.0,231.69,232.71,30322.0,231.98,233.0,231.69,232.71,30322.0
2022-01-28 10:40:00,232.73,233.6,232.46,233.6,15244.0,232.73,233.6,232.46,233.6,15244.0
2022-01-28 10:50:00,233.67,233.89,233.39,233.59,18045.0,233.67,233.89,233.39,233.59,18045.0
2022-01-28 11:00:00,233.81,234.0,233.25,233.96,20068.0,233.81,234.0,233.25,233.96,20068.0
2022-01-28 11:10:00,233.89,235.98,233.88,235.93,69674.0,233.89,235.98,233.88,235.93,69674.0
2022-01-28 11:20:00,235.93,237.55,235.84,237.55,116280.0,235.93,237.55,235.84,237.55,116280.0
2022-01-28 11:30:00,237.5,237.84,236.17,236.57,45002.0,237.5,237.84,236.17,236.57,45002.0
2022-01-28 11:40:00,236.55,236.82,236.1,236.45,16967.0,236.55,236.82,236.1,236.45,16967.0
2022-01-28 11:50:00,236.61,237.29,236.38,236.97,21155.0,236.61,237.29,236.38,236.97,21155.0
2022-01-28 12:00:00,237.09,238.7,236.8,238.46,42604.0,237.09,238.7,236.8,238.46,42604.0
2022-01-28 12:10:00,238.45,238.98,237.86,238.98,67131.0,238.45,238.98,237.86,238.98,67131.0
2022-01-28 12:20:00,238.92,239.13,238.36,239.12,76003.0,238.92,239.13,238.36,239.12,76003.0
2022-01-28 12:30:00,239.03,239.48,238.89,239.33,52651.0,239.03,239.48,238.89,239.33,52651.0
2022-01-28 12:40:00,239.38,239.82,239.36,239.61,49002.0,239.38,239.82,239.36,239.61,49002.0
2022-01-28 12:50:00,239.57,239.82,239.04,239.79,28676.0,239.57,239.82,239.04,239.79,28676.0
2022-01-28 13:00:00,239.78,240.68,239.72,240.64,77646.0,239.78,240.68,239.72,240.64,77646.0
2022-01-28 13:10:00,240.6,240.77,240.41,240.5,20061.0,240.6,240.77,240.41,240.5,20061.0
2022-01-28 13:20:00,240.5,240.5,239.12,239.47,36828.0,240.5,240.5,239.12,239.47,36828.0
2022-01-28 13:30:00,239.58,240.35,239.58,239.99,17101.0,239.58,240.35,239.58,239.99,17101.0
2022-01-28 13:40:00,239.97,240.16,239.48,239.73,38058.0,239.97,240.16,239.48,239.73,38058.0
2022-01-28 13:50:00,239.67,240.43,239.62,239.87,22732.0,239.67,240.43,239.62,239.87,22732.0
2022-01-28 14:00:00,239.82,240.22,239.11,239.26,53203.0,239.82,240.22,239.11,239.26,53203.0
2022-01-28 14:10:00,239.33,239.42,238.33,238.87,34955.0,239.33,239.42,238.33,238.87,34955.0
2022-01-28 14:20:00,238.87,239.91,238.81,239.66,62726.0,238.87,239.91,238.81,239.66,62726.0
2022-01-28 14:30:00,239.64,239.84,238.91,239.1,24487.0,239.64,239.84,238.91,239.1,24487.0
2022-01-28 14:40:00,239.12,240.0,239.11,240.0,23260.0,239.12,240.0,239.11,240.0,23260.0
2022-01-28 14:50:00,240.03,240.72,239.82,240.6,30425.0,240.03,240.72,239.82,240.6,30425.0
2022-01-28 15:00:00,240.51,240.72,240.28,240.45,35610.0,240.51,240.72,240.28,240.45,35610.0
2022-01-28 15:10:00,240.39,240.45,239.94,240.07,38245.0,240.39,240.45,239.94,240.07,38245.0
2022-01-28 15:20:00,239.96,241.02,239.92,241.0,50663.0,239.96,241.02,239.92,241.0,50663.0
2022-01-28 15:30:00,241.0,242.23,240.73,242.14,60021.0,241.0,242.23,240.73,242.14,60021.0
2022-01-28 15:40:00,242.13,242.56,241.91,242.27,61200.0,242.13,242.56,241.91,242.27,61200.0
2022-01-28 15:50:00,242.28,243.3,242.18,243.01,220868.0,242.28,243.3,242.18,243.01,220868.0
2022-01-31 09:30:00,240.87,242.42,240.34,241.67,117325.0,240.87,242.42,240.34,241.67,117325.0
2022-01-31 09:40:00,241.65,242.42,240.53,241.47,36793.0,241.65,242.42,240.53,241.47,36793.0
2022-01-31 09:50:00,241.47,242.42,241.32,241.81,21235.0,241.47,242.42,241.32,241.81,21235.0
2022-01-31 10:00:00,241.86,242.76,241.62,242.04,38578.0,241.86,242.76,241.62,242.04,38578.0
2022-01-31 10:10:00,241.97,242.04,240.09,240.26,42794.0,241.97,242.04,240.09,240.26,42794.0
2022-01-31 10:20:00,240.2,240.93,239.67,240.59,134947.0,240.2,240.93,239.67,240.59,134947.0
2022-01-31 10:30:00,240.58,240.66,239.81,240.28,30065.0,240.58,240.66,239.81,240.28,30065.0
2022-01-31 10:40:00,240.24,240.76,239.82,240.61,35989.0,240.24,240.76,239.82,240.61,35989.0
2022-01-31 10:50:00,240.67,241.34,240.51,240.87,29936.0,240.67,241.34,240.51,240.87,29936.0
2022-01-31 11:00:00,240.89,241.22,240.36,240.48,18538.0,240.89,241.22,240.36,240.48,18538.0
2022-01-31 11:10:00,240.5,240.73,239.67,239.67,23183.0,240.5,240.73,239.67,239.67,23183.0
2022-01-31 11:20:00,239.68,239.98,239.16,239.58,38826.0,239.68,239.98,239.16,239.58,38826.0
2022-01-31 11:30:00,239.69,240.29,239.5,239.74,34108.0,239.69,240.29,239.5,239.74,34108.0
2022-01-31 11:40:00,239.86,239.96,239.6,239.65,17826.0,239.86,239.96,239.6,239.65,17826.0
2022-01-31 11:50:00,239.61,240.6,239.6,240.5,32827.0,239.61,240.6,239.6,240.5,32827.0
2022-01-31 12:00:00,240.69,241.02,240.38,240.93,39279.0,240.69,241.02,240.38,240.93,39279.0
2022-01-31 12:10:00,241.02,241.64,240.85,241.53,36279.0,241.02,241.64,240.85,241.53,36279.0
2022-01-31 12:20:00,241.45,241.54,241.16,241.4,33523.0,241.45,241.54,241.16,241.4,33523.0
2022-01-31 12:30:00,241.34,241.67,241.03,241.28,44239.0,241.34,241.67,241.03,241.28,44239.0
2022-01-31 12:40:00,241.31,241.44,240.8,241.09,37044.0,241.31,241.44,240.8,241.09,37044.0
2022-01-31 12:50:00,241.12,241.55,241.1,241.37,9279.0,241.12,241.55,241.1,241.37,9279.0
2022-01-31 13:00:00,241.21,241.46,241.04,241.38,16573.0,241.21,241.46,241.04,241.38,16573.0
2022-01-31 13:10:00,241.39,241.96,241.35,241.72,13498.0,241.39,241.96,241.35,241.72,13498.0
2022-01-31 13:20:00,241.81,242.06,241.65,241.84,14351.0,241.81,242.06,241.65,241.84,14351.0
2022-01-31 13:30:00,241.78,241.95,241.6,241.6,18976.0,241.78,241.95,241.6,241.6,18976.0
2022-01-31 13:40:00,241.47,241.58,240.63,241.12,24911.0,241.47,241.58,240.63,241.12,24911.0
2022-01-31 13:50:00,241.05,241.25,240.56,241.25,17118.0,241.05,241.25,240.56,241.25,17118.0
2022-01-31 14:00:00,241.26,241.64,241.17,241.41,16141.0,241.26,241.64,241.17,241.41,16141.0
2022-01-31 14:10:00,241.27,241.86,241.27,241.41,20898.0,241.27,241.86,241.27,241.41,20898.0
2022-01-31 14:20:00,241.38,241.38,240.9,240.99,28162.0,241.38,241.38,240.9,240.99,28162.0
2022-01-31 14:30:00,241.05,241.32,240.76,241.27,13026.0,241.05,241.32,240.76,241.27,13026.0
2022-01-31 14:40:00,241.2,241.58,241.19,241.32,23260.0,241.2,241.58,241.19,241.32,23260.0
2022-01-31 14:50:00,241.48,242.08,241.4,241.97,47310.0,241.48,242.08,241.4,241.97,47310.0
2022-01-31 15:00:00,241.95,242.4,241.77,241.88,31224.0,241.95,242.4,241.77,241.88,31224.0
2022-01-31 15:10:00,241.78,241.97,241.49,241.7,59058.0,241.78,241.97,241.49,241.7,59058.0
2022-01-31 15:20:00,241.77,242.09,241.61,241.98,44122.0,241.77,242.09,241.61,241.98,44122.0
2022-01-31 15:30:00,241.9,242.83,241.8,242.83,29524.0,241.9,242.83,241.8,242.83,29524.0
2022-01-31 15:40:00,242.77,243.17,242.71,243.03,43675.0,242.77,243.17,242.71,243.03,43675.0
2022-01-31 15:50:00,243.34,244.41,242.58,243.04,185454.0,243.34,244.41,242.58,243.04,185454.0
2022-02-01 09:30:00,242.39,243.37,241.5,242.91,49439.0,242.39,243.37,241.5,242.91,49439.0
2022-02-01 09:40:00,242.88,243.41,242.27,243.41,42510.0,242.88,243.41,242.27,243.41,42510.0
2022-02-01 09:50:00,243.43,243.69,242.91,243.43,63504.0,243.43,243.69,242.91,243.43,63504.0
2022-02-01 10:00:00,243.57,243.76,242.77,243.19,40446.0,243.57,243.76,242.77,243.19,40446.0
2022-02-01 10:10:00,243.15,244.0,243.15,243.6,48279.0,243.15,244.0,243.15,243.6,48279.0
2022-02-01 10:20:00,243.47,244.01,242.88,243.2,30099.0,243.47,244.01,242.88,243.2,30099.0
2022-02-01 10:30:00,243.19,243.91,242.88,243.66,44278.0,243.19,243.91,242.88,243.66,44278.0
2022-02-01 10:40:00,243.8,244.19,243.43,243.94,25530.0,243.8,244.19,243.43,243.94,25530.0
2022-02-01 10:50:00,243.92,245.48,243.92,245.08,50810.0,243.92,245.48,243.92,245.08,50810.0
2022-02-01 11:00:00,245.06,245.63,244.78,245.34,34070.0,245.06,245.63,244.78,245.34,34070.0
2022-02-01 11:10:00,245.34,245.72,244.28,244.94,36363.0,245.34,245.72,244.28,244.94,36363.0
2022-02-01 11:20:00,244.93,245.3,244.57,245.26,24559.0,244.93,245.3,244.57,245.26,24559.0
2022-02-01 11:30:00,245.15,245.36,243.77,243.91,70456.0,245.15,245.36,243.77,243.91,70456.0
2022-02-01 11:40:00,243.98,244.71,243.8,244.2,36664.0,243.98,244.71,243.8,244.2,36664.0
2022-02-01 11:50:00,244.25,244.31,243.27,243.35,11087.0,244.25,244.31,243.27,243.35,11087.0
2022-02-01 12:00:00,243.16,243.89,243.13,243.85,19265.0,243.16,243.89,243.13,243.85,19265.0
2022-02-01 12:10:00,243.85,244.0,243.24,243.78,29410.0,243.85,244.0,243.24,243.78,29410.0
2022-02-01 12:20:00,243.78,244.06,243.5,243.62,26600.0,243.78,244.06,243.5,243.62,26600.0
2022-02-01 12:30:00,243.62,243.62,242.75,243.21,35005.0,243.62,243.62,242.75,243.21,35005.0
2022-02-01 12:40:00,243.25,243.54,243.18,243.53,20480.0,243.25,243.54,243.18,243.53,20480.0
2022-02-01 12:50:00,243.52,244.85,243.52,244.38,52848.0,243.52,244.85,243.52,244.38,52848.0
2022-02-01 13:00:00,244.37,244.41,243.87,243.88,46505.0,244.37,244.41,243.87,243.88,46505.0
2022-02-01 13:10:00,243.88,244.62,243.87,244.39,95969.0,243.88,244.62,243.87,244.39,95969.0
2022-02-01 13:20:00,244.38,244.38,243.11,243.27,20324.0,244.38,244.38,243.11,243.27,20324.0
2022-02-01 13:30:00,243.31,243.31,242.22,242.5,24889.0,243.31,243.31,242.22,242.5,24889.0
2022-02-01 13:40:00,242.58,242.88,242.33,242.47,95561.0,242.58,242.88,242.33,242.47,95561.0
2022-02-01 13:50:00,242.39,242.75,241.96,242.35,30748.0,242.39,242.75,241.96,242.35,30748.0
2022-02-01 14:00:00,242.49,242.86,242.1,242.28,43832.0,242.49,242.86,242.1,242.28,43832.0
2022-02-01 14:10:00,242.39,242.81,242.06,242.37,39846.0,242.39,242.81,242.06,242.37,39846.0
2022-02-01 14:20:00,242.25,242.59,241.85,242.59,24798.0,242.25,242.59,241.85,242.59,24798.0
2022-02-01 14:30:00,242.62,243.02,242.55,243.02,31379.0,242.62,243.02,242.55,243.02,31379.0
2022-02-01 14:40:00,243.02,243.43,242.9,243.09,55890.0,243.02,243.43,242.9,243.09,55890.0
2022-02-01 14:50:00,243.02,243.42,242.9,243.23,36899.0,243.02,243.42,242.9,243.23,36899.0
2022-02-01 15:00:00,243.35,244.01,243.25,243.57,34744.0,243.35,244.01,243.25,243.57,34744.0
2022-02-01 15:10:00,243.52,244.08,243.43,243.74,48727.0,243.52,244.08,243.43,243.74,48727.0
2022-02-01 15:20:00,243.68,244.24,243.54,244.24,23872.0,243.68,244.24,243.54,244.24,23872.0
2022-02-01 15:30:00,244.16,244.88,244.1,244.42,79076.0,244.16,244.88,244.1,244.42,79076.0
2022-02-01 15:40:00,244.42,244.93,244.41,244.81,77413.0,244.42,244.93,244.41,244.81,77413.0
2022-02-01 15:50:00,244.86,245.77,244.8,245.66,193825.0,244.86,245.77,244.8,245.66,193825.0
2022-02-02 09:30:00,243.58,244.48,241.0,243.7,101819.0,243.58,244.48,241.0,243.7,101819.0
2022-02-02 09:40:00,243.45,243.88,241.99,243.78,38997.0,243.45,243.88,241.99,243.78,38997.0
2022-02-02 09:50:00,243.98,244.82,242.83,244.82,75022.0,243.98,244.82,242.83,244.82,75022.0
2022-02-02 10:00:00,244.71,247.98,244.71,247.39,111269.0,244.71,247.98,244.71,247.39,111269.0
2022-02-02 10:10:00,247.29,248.48,247.22,248.0,43926.0,247.29,248.48,247.22,248.0,43926.0
2022-02-02 10:20:00,247.97,248.48,247.0,247.26,37492.0,247.97,248.48,247.0,247.26,37492.0
2022-02-02 10:30:00,247.32,248.48,246.91,248.44,21861.0,247.32,248.48,246.91,248.44,21861.0
2022-02-02 10:40:00,248.35,249.89,248.33,249.81,24436.0,248.35,249.89,248.33,249.81,24436.0
2022-02-02 10:50:00,249.68,250.41,249.32,250.41,70971.0,249.68,250.41,249.32,250.41,70971.0
2022-02-02 11:00:00,250.29,250.69,249.6,250.33,45810.0,250.29,250.69,249.6,250.33,45810.0
2022-02-02 11:10:00,250.25,251.39,249.94,251.29,49048.0,250.25,251.39,249.94,251.29,49048.0
2022-02-02 11:20:00,251.32,252.0,251.16,251.62,65132.0,251.32,252.0,251.16,251.62,65132.0
2022-02-02 11:30:00,251.58,251.92,250.66,251.22,85345.0,251.58,251.92,250.66,251.22,85345.0
2022-02-02 11:40:00,251.3,251.98,251.11,251.52,50414.0,251.3,251.98,251.11,251.52,50414.0
2022-02-02 11:50:00,251.52,252.24,251.15,251.21,94128.0,251.52,252.24,251.15,251.21,94128.0
2022-02-02 12:00:00,251.25,251.26,250.5,250.96,53451.0,251.25,251.26,250.5,250.96,53451.0
2022-02-02 12:10:00,250.96,251.0,249.43,249.54,73625.0,250.96,251.0,249.43,249.54,73625.0
2022-02-02 12:20:00,249.65,250.44,249.32,250.44,66739.0,249.65,250.44,249.32,250.44,66739.0
2022-02-02 12:30:00,250.45,250.69,249.66,250.67,19025.0,250.45,250.69,249.66,250.67,19025.0
2022-02-02 12:40:00,250.84,251.82,249.84,251.71,77671.0,250.84,251.82,249.84,251.71,77671.0
2022-02-02 12:50:00,251.61,251.93,251.44,251.78,10353.0,251.61,251.93,251.44,251.78,10353.0
2022-02-02 13:00:00,251.84,251.99,251.04,251.37,31489.0,251.84,251.99,251.04,251.37,31489.0
2022-02-02 13:10:00,251.25,251.89,250.77,251.72,38496.0,251.25,251.89,250.77,251.72,38496.0
2022-02-02 13:20:00,251.61,251.78,251.05,251.46,35974.0,251.61,251.78,251.05,251.46,35974.0
2022-02-02 13:30:00,251.58,251.77,251.44,251.6,9488.0,251.58,251.77,251.44,251.6,9488.0
2022-02-02 13:40:00,251.75,251.96,251.53,251.74,8894.0,251.75,251.96,251.53,251.74,8894.0
2022-02-02 13:50:00,251.87,251.87,251.5,251.76,16676.0,251.87,251.87,251.5,251.76,16676.0
2022-02-02 14:00:00,251.81,252.32,251.67,252.32,26178.0,251.81,252.32,251.67,252.32,26178.0
2022-02-02 14:10:00,252.34,252.98,252.34,252.92,34467.0,252.34,252.98,252.34,252.92,34467.0
2022-02-02 14:20:00,252.92,253.34,252.41,253.2,75114.0,252.92,253.34,252.41,253.2,75114.0
2022-02-02 14:30:00,253.34,253.67,253.1,253.56,51316.0,253.34,253.67,253.1,253.56,51316.0
2022-02-02 14:40:00,253.69,254.6,253.69,254.17,60245.0,253.69,254.6,253.69,254.17,60245.0
2022-02-02 14:50:00,254.24,254.83,254.0,254.72,70415.0,254.24,254.83,254.0,254.72,70415.0
2022-02-02 15:00:00,254.69,254.93,253.26,253.39,138530.0,254.69,254.93,253.26,253.39,138530.0
2022-02-02 15:10:00,253.26,253.28,252.39,252.65,41446.0,253.26,253.28,252.39,252.65,41446.0
2022-02-02 15:20:00,252.73,253.48,252.73,253.17,38601.0,252.73,253.48,252.73,253.17,38601.0
2022-02-02 15:30:00,253.22,253.72,253.07,253.29,32794.0,253.22,253.72,253.07,253.29,32794.0
2022-02-02 15:40:00,253.29,253.79,253.08,253.79,47281.0,253.29,253.79,253.08,253.79,47281.0
2022-02-02 15:50:00,253.73,254.44,252.81,253.58,172167.0,253.73,254.44,252.81,253.58,172167.0
2022-02-03 09:30:00,250.18,250.41,247.44,249.12,128981.0,250.18,250.41,247.44,249.12,128981.0
2022-02-03 09:40:00,249.07,249.23,248.3,248.94,12309.0,249.07,249.23,248.3,248.94,12309.0
2022-02-03 09:50:00,248.94,249.75,248.11,248.11,24123.0,248.94,249.75,248.11,248.11,24123.0
2022-02-03 10:00:00,248.29,248.72,247.5,248.06,49319.0,248.29,248.72,247.5,248.06,49319.0
2022-02-03 10:10:00,248.24,248.42,247.25,248.08,38949.0,248.24,248.42,247.25,248.08,38949.0
2022-02-03 10:20:00,248.3,248.89,247.9,248.63,35115.0,248.3,248.89,247.9,248.63,35115.0
2022-02-03 10:30:00,248.55,248.79,247.17,247.55,40184.0,248.55,248.79,247.17,247.55,40184.0
2022-02-03 10:40:00,247.56,247.77,246.79,247.33,19969.0,247.56,247.77,246.79,247.33,19969.0
2022-02-03 10:50:00,247.46,247.63,245.39,245.61,18157.0,247.46,247.63,245.39,245.61,18157.0
2022-02-03 11:00:00,245.72,246.25,245.11,245.4,37601.0,245.72,246.25,245.11,245.4,37601.0
2022-02-03 11:10:00,245.27,247.13,244.88,246.62,58543.0,245.27,247.13,244.88,246.62,58543.0
2022-02-03 11:20:00,246.75,247.0,245.39,245.48,19469.0,246.75,247.0,245.39,245.48,19469.0
2022-02-03 11:30:00,245.48,246.84,245.48,246.27,28525.0,245.48,246.84,245.48,246.27,28525.0
2022-02-03 11:40:00,246.19,247.32,245.92,247.31,16342.0,246.19,247.32,245.92,247.31,16342.0
2022-02-03 11:50:00,247.37,247.5,246.31,246.31,23396.0,247.37,247.5,246.31,246.31,23396.0
2022-02-03 12:00:00,246.26,246.26,245.43,245.64,34914.0,246.26,246.26,245.43,245.64,34914.0
2022-02-03 12:10:00,245.58,245.93,245.1,245.12,38213.0,245.58,245.93,245.1,245.12,38213.0
2022-02-03 12:20:00,245.13,245.39,244.83,245.31,26435.0,245.13,245.39,244.83,245.31,26435.0
2022-02-03 12:30:00,245.27,245.39,244.84,245.12,9046.0,245.27,245.39,244.84,245.12,9046.0
2022-02-03 12:40:00,245.12,245.3,244.61,244.84,31981.0,245.12,245.3,244.61,244.84,31981.0
2022-02-03 12:50:00,244.87,244.94,244.2,244.54,60758.0,244.87,244.94,244.2,244.54,60758.0
2022-02-03 13:00:00,244.53,244.96,244.34,244.46,45813.0,244.53,244.96,244.34,244.46,45813.0
2022-02-03 13:10:00,244.41,245.94,244.4,245.93,24124.0,244.41,245.94,244.4,245.93,24124.0
2022-02-03 13:20:00,245.81,246.27,245.37,245.87,20839.0,245.81,246.27,245.37,245.87,20839.0
2022-02-03 13:30:00,245.87,246.08,245.69,245.9,11655.0,245.87,246.08,245.69,245.9,11655.0
2022-02-03 13:40:00,245.9,245.95,244.87,245.21,12586.0,245.9,245.95,244.87,245.21,12586.0
2022-02-03 13:50:00,245.21,245.53,245.11,245.41,10553.0,245.21,245.53,245.11,245.41,10553.0
2022-02-03 14:00:00,245.41,245.67,245.03,245.28,16746.0,245.41,245.67,245.03,245.28,16746.0
2022-02-03 14:10:00,245.25,245.3,244.91,245.06,48026.0,245.25,245.3,244.91,245.06,48026.0
2022-02-03 14:20:00,245.02,245.13,244.84,244.85,24614.0,245.02,245.13,244.84,244.85,24614.0
2022-02-03 14:30:00,244.88,244.88,243.99,244.14,30402.0,244.88,244.88,243.99,244.14,30402.0
2022-02-03 14:40:00,244.08,244.44,244.02,244.33,25799.0,244.08,244.44,244.02,244.33,25799.0
2022-02-03 14:50:00,244.43,244.92,244.38,244.77,30244.0,244.43,244.92,244.38,244.77,30244.0
2022-02-03 15:00:00,244.8,244.8,244.11,244.21,9671.0,244.8,244.8,244.11,244.21,9671.0
2022-02-03 15:10:00,244.31,244.4,244.0,244.24,24704.0,244.31,244.4,244.0,244.24,24704.0
2022-02-03 15:20:00,244.36,244.51,243.9,244.26,23207.0,244.36,244.51,243.9,244.26,23207.0
2022-02-03 15:30:00,244.23,244.84,244.23,244.76,20924.0,244.23,244.84,244.23,244.76,20924.0
2022-02-03 15:40:00,244.76,245.19,244.42,244.43,86531.0,244.76,245.19,244.42,244.43,86531.0
2022-02-03 15:50:00,244.35,244.49,243.54,243.75,184087.0,244.35,244.49,243.54,243.75,184087.0
2022-02-04 09:30:00,242.37,242.38,238.48,241.79,78779.0,242.37,242.38,238.48,241.79,78779.0
2022-02-04 09:40:00,241.8,243.27,241.73,241.86,19835.0,241.8,243.27,241.73,241.86,19835.0
2022-02-04 09:50:00,241.77,241.81,240.38,241.0,26588.0,241.77,241.81,240.38,241.0,26588.0
2022-02-04 10:00:00,241.08,241.59,240.3,240.3,45506.0,241.08,241.59,240.3,240.3,45506.0
2022-02-04 10:10:00,240.49,241.26,240.12,240.91,33117.0,240.49,241.26,240.12,240.91,33117.0
2022-02-04 10:20:00,240.87,240.88,239.41,239.41,16944.0,240.87,240.88,239.41,239.41,16944.0
2022-02-04 10:30:00,239.5,240.59,239.42,239.84,13252.0,239.5,240.59,239.42,239.84,13252.0
2022-02-04 10:40:00,239.72,239.93,239.08,239.65,18262.0,239.72,239.93,239.08,239.65,18262.0
2022-02-04 10:50:00,239.89,240.13,239.38,239.87,17897.0,239.89,240.13,239.38,239.87,17897.0
2022-02-04 11:00:00,239.77,240.43,239.65,240.4,13337.0,239.77,240.43,239.65,240.4,13337.0
2022-02-04 11:10:00,240.34,240.35,239.86,240.06,8677.0,240.34,240.35,239.86,240.06,8677.0
2022-02-04 11:20:00,239.94,242.05,239.94,242.05,13904.0,239.94,242.05,239.94,242.05,13904.0
2022-02-04 11:30:00,242.04,242.47,241.55,242.06,9848.0,242.04,242.47,241.55,242.06,9848.0
2022-02-04 11:40:00,242.1,242.35,241.99,242.11,10956.0,242.1,242.35,241.99,242.11,10956.0
2022-02-04 11:50:00,242.2,242.33,241.84,241.84,6415.0,242.2,242.33,241.84,241.84,6415.0
2022-02-04 12:00:00,241.86,242.13,241.55,242.07,13605.0,241.86,242.13,241.55,242.07,13605.0
2022-02-04 12:10:00,242.13,242.39,241.89,242.09,25001.0,242.13,242.39,241.89,242.09,25001.0
2022-02-04 12:20:00,242.15,242.24,241.87,241.88,7007.0,242.15,242.24,241.87,241.88,7007.0
2022-02-04 12:30:00,241.86,242.15,241.66,242.15,8152.0,241.86,242.15,241.66,242.15,8152.0
2022-02-04 12:40:00,242.14,242.37,241.93,242.08,9551.0,242.14,242.37,241.93,242.08,9551.0
2022-02-04 12:50:00,242.16,242.36,241.96,242.22,37746.0,242.16,242.36,241.96,242.22,37746.0
2022-02-04 13:00:00,242.33,243.81,242.17,243.73,35899.0,242.33,243.81,242.17,243.73,35899.0
2022-02-04 13:10:00,243.58,243.64,242.59,242.63,18730.0,243.58,243.64,242.59,242.63,18730.0
2022-02-04 13:20:00,242.69,242.83,242.42,242.55,53053.0,242.69,242.83,242.42,242.55,53053.0
2022-02-04 13:30:00,242.6,242.83,242.37,242.67,19928.0,242.6,242.83,242.37,242.67,19928.0
2022-02-04 13:40:00,242.81,243.13,242.69,243.02,4880.0,242.81,243.13,242.69,243.02,4880.0
2022-02-04 13:50:00,243.16,243.43,242.95,242.98,10290.0,243.16,243.43,242.95,242.98,10290.0
2022-02-04 14:00:00,242.98,243.15,242.7,242.73,8294.0,242.98,243.15,242.7,242.73,8294.0
2022-02-04 14:10:00,242.81,243.04,242.56,242.56,7392.0,242.81,243.04,242.56,242.56,7392.0
2022-02-04 14:20:00,242.5,243.48,242.45,243.33,15710.0,242.5,243.48,242.45,243.33,15710.0
2022-02-04 14:30:00,243.16,243.72,243.16,243.34,7039.0,243.16,243.72,243.16,243.34,7039.0
2022-02-04 14:40:00,243.43,243.55,243.17,243.45,8169.0,243.43,243.55,243.17,243.45,8169.0
2022-02-04 14:50:00,243.34,243.78,243.29,243.63,4642.0,243.34,243.78,243.29,243.63,4642.0
2022-02-04 15:00:00,243.65,244.35,243.65,244.12,9039.0,243.65,244.35,243.65,244.12,9039.0
2022-02-04 15:10:00,244.32,244.63,244.01,244.05,9733.0,244.32,244.63,244.01,244.05,9733.0
2022-02-04 15:20:00,244.03,244.29,243.68,243.68,14586.0,244.03,244.29,243.68,243.68,14586.0
2022-02-04 15:30:00,243.78,243.91,243.3,243.33,27161.0,243.78,243.91,243.3,243.33,27161.0
2022-02-04 15:40:00,243.39,243.39,242.64,242.77,25218.0,243.39,243.39,242.64,242.77,25218.0
2022-02-04 15:50:00,242.77,242.98,241.84,241.86,167491.0,242.77,242.98,241.84,241.86,167491.0
2022-02-07 09:30:00,243.08,243.95,241.22,243.2,68926.0,243.08,243.95,241.22,243.2,68926.0
2022-02-07 09:40:00,243.31,243.41,242.44,243.26,15943.0,243.31,243.41,242.44,243.26,15943.0
2022-02-07 09:50:00,243.25,243.66,242.7,242.87,20439.0,243.25,243.66,242.7,242.87,20439.0
2022-02-07 10:00:00,242.88,243.54,242.87,243.17,17638.0,242.88,243.54,242.87,243.17,17638.0
2022-02-07 10:10:00,243.06,243.3,242.83,243.11,10985.0,243.06,243.3,242.83,243.11,10985.0
2022-02-07 10:20:00,243.31,243.81,243.27,243.6,7285.0,243.31,243.81,243.27,243.6,7285.0
2022-02-07 10:30:00,243.69,244.37,243.59,244.3,23760.0,243.69,244.37,243.59,244.3,23760.0
2022-02-07 10:40:00,244.22,244.73,244.03,244.42,31225.0,244.22,244.73,244.03,244.42,31225.0
2022-02-07 10:50:00,244.48,244.64,244.32,244.36,6667.0,244.48,244.64,244.32,244.36,6667.0
2022-02-07 11:00:00,244.34,244.45,243.54,243.66,6929.0,244.34,244.45,243.54,243.66,6929.0
2022-02-07 11:10:00,243.51,244.06,243.42,243.95,7896.0,243.51,244.06,243.42,243.95,7896.0
2022-02-07 11:20:00,244.03,244.76,244.03,244.6,10591.0,244.03,244.76,244.03,244.6,10591.0
2022-02-07 11:30:00,244.6,244.6,243.89,243.89,9191.0,244.6,244.6,243.89,243.89,9191.0
2022-02-07 11:40:00,243.79,243.97,243.33,243.41,8467.0,243.79,243.97,243.33,243.41,8467.0
2022-02-07 11:50:00,243.51,243.65,243.09,243.48,6926.0,243.51,243.65,243.09,243.48,6926.0
2022-02-07 12:00:00,243.48,243.48,242.75,242.75,6886.0,243.48,243.48,242.75,242.75,6886.0
2022-02-07 12:10:00,242.76,242.9,242.67,242.69,5442.0,242.76,242.9,242.67,242.69,5442.0
2022-02-07 12:20:00,242.76,243.0,242.57,242.57,8438.0,242.76,243.0,242.57,242.57,8438.0
2022-02-07 12:30:00,242.67,242.81,242.15,242.15,23243.0,242.67,242.81,242.15,242.15,23243.0
2022-02-07 12:40:00,242.26,242.95,242.26,242.83,10125.0,242.26,242.95,242.26,242.83,10125.0
2022-02-07 12:50:00,242.86,242.92,242.63,242.86,6963.0,242.86,242.92,242.63,242.86,6963.0
2022-02-07 13:00:00,242.86,243.63,242.77,243.56,7762.0,242.86,243.63,242.77,243.56,7762.0
2022-02-07 13:10:00,243.56,243.89,243.51,243.8,8299.0,243.56,243.89,243.51,243.8,8299.0
2022-02-07 13:20:00,243.79,244.05,243.68,244.04,8577.0,243.79,244.05,243.68,244.04,8577.0
2022-02-07 13:30:00,244.03,244.45,244.02,244.4,11206.0,244.03,244.45,244.02,244.4,11206.0
2022-02-07 13:40:00,244.3,244.35,243.59,243.59,4472.0,244.3,244.35,243.59,243.59,4472.0
2022-02-07 13:50:00,243.59,243.79,243.41,243.61,15237.0,243.59,243.79,243.41,243.61,15237.0
2022-02-07 14:00:00,243.63,244.04,243.47,243.9,20302.0,243.63,244.04,243.47,243.9,20302.0
2022-02-07 14:10:00,243.7,243.95,243.7,243.9,3142.0,243.7,243.95,243.7,243.9,3142.0
2022-02-07 14:20:00,244.16,244.4,243.97,244.4,4307.0,244.16,244.4,243.97,244.4,4307.0
2022-02-07 14:30:00,244.4,244.58,244.2,244.34,5237.0,244.4,244.58,244.2,244.34,5237.0
2022-02-07 14:40:00,244.4,244.55,244.3,244.44,3601.0,244.4,244.55,244.3,244.44,3601.0
2022-02-07 14:50:00,244.29,244.4,244.15,244.36,6623.0,244.29,244.4,244.15,244.36,6623.0
2022-02-07 15:00:00,244.16,244.49,244.15,244.43,4131.0,244.16,244.49,244.15,244.43,4131.0
2022-02-07 15:10:00,244.52,244.81,244.52,244.6,5265.0,244.52,244.81,244.52,244.6,5265.0
2022-02-07 15:20:00,244.59,244.6,244.0,244.01,8182.0,244.59,244.6,244.0,244.01,8182.0
2022-02-07 15:30:00,244.03,244.12,243.42,243.42,11465.0,244.03,244.12,243.42,243.42,11465.0
2022-02-07 15:40:00,243.38,243.51,243.12,243.26,15397.0,243.38,243.51,243.12,243.26,15397.0
2022-02-07 15:50:00,243.26,243.69,242.7,243.4,60500.0,243.26,243.69,242.7,243.4,60500.0
2022-02-08 09:30:00,242.36,243.0,240.55,241.51,45250.0,242.36,243.0,240.55,241.51,45250.0
2022-02-08 09:40:00,241.66,242.94,241.54,242.5,27894.0,241.66,242.94,241.54,242.5,27894.0
2022-02-08 09:50:00,242.4,242.54,240.9,241.11,38292.0,242.4,242.54,240.9,241.11,38292.0
2022-02-08 10:00:00,241.13,241.13,240.03,240.82,8270.0,241.13,241.13,240.03,240.82,8270.0
2022-02-08 10:10:00,240.76,241.25,240.46,241.25,8368.0,240.76,241.25,240.46,241.25,8368.0
2022-02-08 10:20:00,241.12,241.39,240.61,240.85,11272.0,241.12,241.39,240.61,240.85,11272.0
2022-02-08 10:30:00,240.99,241.47,240.75,241.31,6538.0,240.99,241.47,240.75,241.31,6538.0
2022-02-08 10:40:00,241.22,242.41,241.22,242.23,9370.0,241.22,242.41,241.22,242.23,9370.0
2022-02-08 10:50:00,242.06,242.4,241.91,241.95,5709.0,242.06,242.4,241.91,241.95,5709.0
2022-02-08 11:00:00,242.09,242.35,241.93,242.08,15677.0,242.09,242.35,241.93,242.08,15677.0
2022-02-08 11:10:00,241.99,242.07,241.6,241.76,9530.0,241.99,242.07,241.6,241.76,9530.0
2022-02-08 11:20:00,241.95,242.14,241.77,241.9,4804.0,241.95,242.14,241.77,241.9,4804.0
2022-02-08 11:30:00,241.79,242.12,241.69,241.78,13102.0,241.79,242.12,241.69,241.78,13102.0
2022-02-08 11:40:00,241.73,242.04,241.69,241.77,3938.0,241.73,242.04,241.69,241.77,3938.0
2022-02-08 11:50:00,241.9,242.14,241.69,241.83,4455.0,241.9,242.14,241.69,241.83,4455.0
2022-02-08 12:00:00,241.93,242.22,241.85,241.89,8024.0,241.93,242.22,241.85,241.89,8024.0
2022-02-08 12:10:00,241.84,242.17,241.84,242.01,5271.0,241.84,242.17,241.84,242.01,5271.0
2022-02-08 12:20:00,242.01,242.18,241.77,242.0,8589.0,242.01,242.18,241.77,242.0,8589.0
2022-02-08 12:30:00,241.96,242.35,241.86,242.3,14142.0,241.96,242.35,241.86,242.3,14142.0
2022-02-08 12:40:00,242.22,242.49,242.05,242.18,19574.0,242.22,242.49,242.05,242.18,19574.0
2022-02-08 12:50:00,242.15,242.36,242.03,242.11,6265.0,242.15,242.36,242.03,242.11,6265.0
2022-02-08 13:00:00,242.1,242.23,241.87,241.87,10047.0,242.1,242.23,241.87,241.87,10047.0
2022-02-08 13:10:00,241.88,241.88,241.43,241.56,14637.0,241.88,241.88,241.43,241.56,14637.0
2022-02-08 13:20:00,241.5,241.73,241.19,241.38,6145.0,241.5,241.73,241.19,241.38,6145.0
2022-02-08 13:30:00,241.14,241.68,241.14,241.45,6078.0,241.14,241.68,241.14,241.45,6078.0
2022-02-08 13:40:00,241.42,241.51,241.11,241.18,7568.0,241.42,241.51,241.11,241.18,7568.0
2022-02-08 13:50:00,241.04,241.13,240.67,240.99,11667.0,241.04,241.13,240.67,240.99,11667.0
2022-02-08 14:00:00,240.99,241.23,240.85,240.98,9777.0,240.99,241.23,240.85,240.98,9777.0
2022-02-08 14:10:00,241.02,241.02,240.62,240.94,6296.0,241.02,241.02,240.62,240.94,6296.0
2022-02-08 14:20:00,240.86,240.86,240.19,240.19,12659.0,240.86,240.86,240.19,240.19,12659.0
2022-02-08 14:30:00,240.14,240.21,239.62,239.62,16973.0,240.14,240.21,239.62,239.62,16973.0
2022-02-08 14:40:00,239.68,239.84,239.5,239.77,9231.0,239.68,239.84,239.5,239.77,9231.0
2022-02-08 14:50:00,239.74,239.78,239.44,239.54,11679.0,239.74,239.78,239.44,239.54,11679.0
2022-02-08 15:00:00,239.35,239.88,239.23,239.88,9863.0,239.35,239.88,239.23,239.88,9863.0
2022-02-08 15:10:00,239.91,240.57,239.85,240.55,7964.0,239.91,240.57,239.85,240.55,7964.0
2022-02-08 15:20:00,240.46,240.52,239.87,239.88,7407.0,240.46,240.52,239.87,239.88,7407.0
2022-02-08 15:30:00,239.92,241.19,239.82,240.96,32724.0,239.92,241.19,239.82,240.96,32724.0
2022-02-08 15:40:00,241.02,241.41,240.76,240.76,28344.0,241.02,241.41,240.76,240.76,28344.0
2022-02-08 15:50:00,240.89,241.37,240.6,240.83,58668.0,240.89,241.37,240.6,240.83,58668.0
2022-02-09 09:30:00,242.52,243.49,241.57,242.5,35335.0,242.52,243.49,241.57,242.5,35335.0
2022-02-09 09:40:00,242.5,242.91,242.13,242.52,16341.0,242.5,242.91,242.13,242.52,16341.0
2022-02-09 09:50:00,242.58,242.98,242.24,242.53,15886.0,242.58,242.98,242.24,242.53,15886.0
2022-02-09 10:00:00,242.54,242.84,241.51,242.04,14232.0,242.54,242.84,241.51,242.04,14232.0
2022-02-09 10:10:00,242.3,242.5,242.0,242.03,5417.0,242.3,242.5,242.0,242.03,5417.0
2022-02-09 10:20:00,242.2,242.49,241.77,242.14,6354.0,242.2,242.49,241.77,242.14,6354.0
2022-02-09 10:30:00,242.16,242.39,241.96,242.33,6129.0,242.16,242.39,241.96,242.33,6129.0
2022-02-09 10:40:00,242.25,242.65,242.13,242.3,5849.0,242.25,242.65,242.13,242.3,5849.0
2022-02-09 10:50:00,242.37,243.28,242.37,243.0,19773.0,242.37,243.28,242.37,243.0,19773.0
2022-02-09 11:00:00,243.04,243.37,242.89,243.04,7586.0,243.04,243.37,242.89,243.04,7586.0
2022-02-09 11:10:00,243.19,243.21,242.7,242.82,11558.0,243.19,243.21,242.7,242.82,11558.0
2022-02-09 11:20:00,242.77,243.35,242.75,243.33,32381.0,242.77,243.35,242.75,243.33,32381.0
2022-02-09 11:30:00,243.18,243.54,242.85,243.37,7745.0,243.18,243.54,242.85,243.37,7745.0
2022-02-09 11:40:00,243.34,243.82,243.23,243.76,4342.0,243.34,243.82,243.23,243.76,4342.0
2022-02-09 11:50:00,244.0,244.28,243.82,244.04,6582.0,244.0,244.28,243.82,244.04,6582.0
2022-02-09 12:00:00,244.04,244.04,243.57,243.63,3436.0,244.04,244.04,243.57,243.63,3436.0
2022-02-09 12:10:00,243.7,243.94,243.54,243.77,11673.0,243.7,243.94,243.54,243.77,11673.0
2022-02-09 12:20:00,243.76,243.83,243.51,243.58,10921.0,243.76,243.83,243.51,243.58,10921.0
2022-02-09 12:30:00,243.62,243.76,243.51,243.58,6167.0,243.62,243.76,243.51,243.58,6167.0
2022-02-09 12:40:00,243.65,244.0,243.58,243.82,15106.0,243.65,244.0,243.58,243.82,15106.0
2022-02-09 12:50:00,243.81,243.91,243.7,243.7,10543.0,243.81,243.91,243.7,243.7,10543.0
2022-02-09 13:00:00,243.79,244.5,243.7,244.5,9807.0,243.79,244.5,243.7,244.5,9807.0
2022-02-09 13:10:00,244.5,244.56,244.17,244.28,9751.0,244.5,244.56,244.17,244.28,9751.0
2022-02-09 13:20:00,244.42,244.58,244.21,244.31,8599.0,244.42,244.58,244.21,244.31,8599.0
2022-02-09 13:30:00,244.28,244.53,244.21,244.25,3909.0,244.28,244.53,244.21,244.25,3909.0
2022-02-09 13:40:00,244.38,244.67,244.19,244.57,8802.0,244.38,244.67,244.19,244.57,8802.0
2022-02-09 13:50:00,244.71,244.98,244.6,244.66,10472.0,244.71,244.98,244.6,244.66,10472.0
2022-02-09 14:00:00,244.86,245.04,244.63,245.0,17716.0,244.86,245.04,244.63,245.0,17716.0
2022-02-09 14:10:00,245.08,245.28,244.85,245.09,10713.0,245.08,245.28,244.85,245.09,10713.0
2022-02-09 14:20:00,245.19,245.61,245.13,245.38,10946.0,245.19,245.61,245.13,245.38,10946.0
2022-02-09 14:30:00,245.28,245.52,245.05,245.3,7048.0,245.28,245.52,245.05,245.3,7048.0
2022-02-09 14:40:00,245.23,245.33,244.98,245.0,12799.0,245.23,245.33,244.98,245.0,12799.0
2022-02-09 14:50:00,245.04,245.08,244.43,244.46,9565.0,245.04,245.08,244.43,244.46,9565.0
2022-02-09 15:00:00,244.49,244.56,244.17,244.28,9139.0,244.49,244.56,244.17,244.28,9139.0
2022-02-09 15:10:00,244.27,244.41,243.9,244.06,11564.0,244.27,244.41,243.9,244.06,11564.0
2022-02-09 15:20:00,244.11,244.21,243.51,243.92,15535.0,244.11,244.21,243.51,243.92,15535.0
2022-02-09 15:30:00,243.96,244.49,243.91,244.49,18327.0,243.96,244.49,243.91,244.49,18327.0
2022-02-09 15:40:00,244.59,244.59,243.63,243.85,18721.0,244.59,244.59,243.63,243.85,18721.0
2022-02-09 15:50:00,243.98,244.65,243.94,244.29,69457.0,243.98,244.65,243.94,244.29,69457.0
2022-02-10 09:30:00,238.49,239.27,236.0,239.25,61977.0,238.49,239.27,236.0,239.25,61977.0
2022-02-10 09:40:00,239.39,241.01,239.36,240.23,23200.0,239.39,241.01,239.36,240.23,23200.0
2022-02-10 09:50:00,240.16,240.67,239.57,239.86,12329.0,240.16,240.67,239.57,239.86,12329.0
2022-02-10 10:00:00,240.0,240.13,239.63,239.91,24445.0,240.0,240.13,239.63,239.91,24445.0
2022-02-10 10:10:00,239.95,240.33,239.59,239.87,20760.0,239.95,240.33,239.59,239.87,20760.0
2022-02-10 10:20:00,239.92,240.02,238.74,239.37,26086.0,239.92,240.02,238.74,239.37,26086.0
2022-02-10 10:30:00,239.32,240.14,239.22,240.01,29552.0,239.32,240.14,239.22,240.01,29552.0
2022-02-10 10:40:00,240.09,240.75,240.0,240.34,42890.0,240.09,240.75,240.0,240.34,42890.0
2022-02-10 10:50:00,240.29,240.31,239.62,239.64,30438.0,240.29,240.31,239.62,239.64,30438.0
2022-02-10 11:00:00,239.64,240.35,239.55,239.93,20422.0,239.64,240.35,239.55,239.93,20422.0
2022-02-10 11:10:00,239.98,240.2,239.81,240.05,19082.0,239.98,240.2,239.81,240.05,19082.0
2022-02-10 11:20:00,239.9,240.24,239.37,239.75,17424.0,239.9,240.24,239.37,239.75,17424.0
2022-02-10 11:30:00,239.9,240.0,239.41,239.66,8937.0,239.9,240.0,239.41,239.66,8937.0
2022-02-10 11:40:00,239.7,240.12,239.59,240.08,17505.0,239.7,240.12,239.59,240.08,17505.0
2022-02-10 11:50:00,240.05,240.4,239.96,240.31,7114.0,240.05,240.4,239.96,240.31,7114.0
2022-02-10 12:00:00,240.37,240.37,239.53,239.56,21935.0,240.37,240.37,239.53,239.56,21935.0
2022-02-10 12:10:00,239.56,240.05,239.5,239.86,11670.0,239.56,240.05,239.5,239.86,11670.0
2022-02-10 12:20:00,239.81,240.03,239.64,239.81,11252.0,239.81,240.03,239.64,239.81,11252.0
2022-02-10 12:30:00,239.9,240.03,239.6,239.82,10136.0,239.9,240.03,239.6,239.82,10136.0
2022-02-10 12:40:00,239.84,239.9,238.51,238.71,16126.0,239.84,239.9,238.51,238.71,16126.0
2022-02-10 12:50:00,238.72,239.14,238.12,238.87,24191.0,238.72,239.14,238.12,238.87,24191.0
2022-02-10 13:00:00,238.94,239.31,238.75,239.07,6385.0,238.94,239.31,238.75,239.07,6385.0
2022-02-10 13:10:00,239.17,239.36,238.41,238.41,21632.0,239.17,239.36,238.41,238.41,21632.0
2022-02-10 13:20:00,238.53,239.07,238.49,238.74,8523.0,238.53,239.07,238.49,238.74,8523.0
2022-02-10 13:30:00,238.65,238.68,237.8,238.16,15184.0,238.65,238.68,237.8,238.16,15184.0
2022-02-10 13:40:00,238.38,238.52,237.69,237.69,16019.0,238.38,238.52,237.69,237.69,16019.0
2022-02-10 13:50:00,237.79,238.21,237.79,238.21,28144.0,237.79,238.21,237.79,238.21,28144.0
2022-02-10 14:00:00,238.16,238.16,237.7,237.73,12791.0,238.16,238.16,237.7,237.73,12791.0
2022-02-10 14:10:00,237.66,237.71,237.07,237.07,17633.0,237.66,237.71,237.07,237.07,17633.0
2022-02-10 14:20:00,237.07,237.44,236.66,237.17,40608.0,237.07,237.44,236.66,237.17,40608.0
2022-02-10 14:30:00,237.09,237.63,237.09,237.46,22019.0,237.09,237.63,237.09,237.46,22019.0
2022-02-10 14:40:00,237.45,237.55,236.8,236.81,22289.0,237.45,237.55,236.8,236.81,22289.0
2022-02-10 14:50:00,236.84,237.09,236.24,236.37,15472.0,236.84,237.09,236.24,236.37,15472.0
2022-02-10 15:00:00,236.27,236.53,236.16,236.46,8741.0,236.27,236.53,236.16,236.46,8741.0
2022-02-10 15:10:00,236.39,236.64,236.03,236.03,9358.0,236.39,236.64,236.03,236.03,9358.0
2022-02-10 15:20:00,236.09,236.42,235.45,235.94,24684.0,236.09,236.42,235.45,235.94,24684.0
2022-02-10 15:30:00,235.81,236.07,235.16,235.43,29534.0,235.81,236.07,235.16,235.43,29534.0
2022-02-10 15:40:00,235.39,235.49,234.63,234.74,43974.0,235.39,235.49,234.63,234.74,43974.0
2022-02-10 15:50:00,234.67,236.54,234.46,235.84,139972.0,234.67,236.54,234.46,235.84,139972.0
2022-02-11 09:30:00,236.55,237.34,234.92,236.35,48210.0,236.55,237.34,234.92,236.35,48210.0
2022-02-11 09:40:00,236.95,237.23,236.33,236.34,19306.0,236.95,237.23,236.33,236.34,19306.0
2022-02-11 09:50:00,236.07,236.76,235.74,235.86,12078.0,236.07,236.76,235.74,235.86,12078.0
2022-02-11 10:00:00,235.83,236.53,235.74,236.35,16437.0,235.83,236.53,235.74,236.35,16437.0
2022-02-11 10:10:00,236.34,236.92,236.19,236.76,10482.0,236.34,236.92,236.19,236.76,10482.0
2022-02-11 10:20:00,236.87,237.11,236.44,236.55,12075.0,236.87,237.11,236.44,236.55,12075.0
2022-02-11 10:30:00,236.49,236.67,235.88,236.01,14887.0,236.49,236.67,235.88,236.01,14887.0
2022-02-11 10:40:00,236.09,236.1,235.73,235.9,6360.0,236.09,236.1,235.73,235.9,6360.0
2022-02-11 10:50:00,236.03,236.16,235.81,236.0,5634.0,236.03,236.16,235.81,236.0,5634.0
2022-02-11 11:00:00,235.8,236.53,235.72,235.79,20386.0,235.8,236.53,235.72,235.79,20386.0
2022-02-11 11:10:00,235.86,236.0,235.21,235.42,7206.0,235.86,236.0,235.21,235.42,7206.0
2022-02-11 11:20:00,235.43,235.43,234.94,235.01,11747.0,235.43,235.43,234.94,235.01,11747.0
2022-02-11 11:30:00,235.16,235.68,234.94,235.08,9551.0,235.16,235.68,234.94,235.08,9551.0
2022-02-11 11:40:00,235.0,235.13,234.43,235.01,9463.0,235.0,235.13,234.43,235.01,9463.0
2022-02-11 11:50:00,235.02,235.37,234.81,235.06,7139.0,235.02,235.37,234.81,235.06,7139.0
2022-02-11 12:00:00,235.12,235.36,234.97,235.31,8803.0,235.12,235.36,234.97,235.31,8803.0
2022-02-11 12:10:00,235.28,235.6,235.03,235.2,12695.0,235.28,235.6,235.03,235.2,12695.0
2022-02-11 12:20:00,235.09,235.21,234.98,235.16,8998.0,235.09,235.21,234.98,235.16,8998.0
2022-02-11 12:30:00,235.18,235.3,234.79,234.81,7375.0,235.18,235.3,234.79,234.81,7375.0
2022-02-11 12:40:00,234.98,235.07,234.87,235.04,4454.0,234.98,235.07,234.87,235.04,4454.0
2022-02-11 12:50:00,234.92,235.02,234.62,234.84,5678.0,234.92,235.02,234.62,234.84,5678.0
2022-02-11 13:00:00,235.0,235.43,234.87,235.37,6267.0,235.0,235.43,234.87,235.37,6267.0
2022-02-11 13:10:00,235.15,235.2,234.81,234.98,7621.0,235.15,235.2,234.81,234.98,7621.0
2022-02-11 13:20:00,235.03,235.15,234.78,234.92,5023.0,235.03,235.15,234.78,234.92,5023.0
2022-02-11 13:30:00,234.75,234.75,233.97,233.99,11365.0,234.75,234.75,233.97,233.99,11365.0
2022-02-11 13:40:00,234.04,234.46,233.23,233.77,13884.0,234.04,234.46,233.23,233.77,13884.0
2022-02-11 13:50:00,233.88,234.5,233.75,234.28,11239.0,233.88,234.5,233.75,234.28,11239.0
2022-02-11 14:00:00,234.08,234.64,233.77,234.17,28928.0,234.08,234.64,233.77,234.17,28928.0
2022-02-11 14:10:00,234.19,234.49,233.91,234.4,28383.0,234.19,234.49,233.91,234.4,28383.0
2022-02-11 14:20:00,234.54,235.26,234.16,234.26,21942.0,234.54,235.26,234.16,234.26,21942.0
2022-02-11 14:30:00,234.26,234.5,234.05,234.24,25877.0,234.26,234.5,234.05,234.24,25877.0
2022-02-11 14:40:00,234.07,234.31,233.52,233.68,28156.0,234.07,234.31,233.52,233.68,28156.0
2022-02-11 14:50:00,233.58,234.3,233.28,234.24,22824.0,233.58,234.3,233.28,234.24,22824.0
2022-02-11 15:00:00,234.21,234.7,234.16,234.29,6156.0,234.21,234.7,234.16,234.29,6156.0
2022-02-11 15:10:00,234.4,234.63,234.05,234.06,9111.0,234.4,234.63,234.05,234.06,9111.0
2022-02-11 15:20:00,234.13,234.27,233.68,234.27,9380.0,234.13,234.27,233.68,234.27,9380.0
2022-02-11 15:30:00,234.08,234.23,233.5,233.54,24410.0,234.08,234.23,233.5,233.54,24410.0
2022-02-11 15:40:00,233.53,234.27,233.17,234.27,35099.0,233.53,234.27,233.17,234.27,35099.0
2022-02-11 15:50:00,234.09,234.26,233.59,233.73,112015.0,234.09,234.26,233.59,233.73,112015.0
2022-02-14 09:30:00,233.75,234.0,232.14,232.69,32793.0,233.75,234.0,232.14,232.69,32793.0
2022-02-14 09:40:00,232.69,232.8,231.03,231.13,33418.0,232.69,232.8,231.03,231.13,33418.0
2022-02-14 09:50:00,231.3,232.3,230.51,231.8,22990.0,231.3,232.3,230.51,231.8,22990.0
2022-02-14 10:00:00,232.08,232.12,231.02,231.16,14545.0,232.08,232.12,231.02,231.16,14545.0
2022-02-14 10:10:00,231.13,231.44,230.28,230.44,21096.0,231.13,231.44,230.28,230.44,21096.0
2022-02-14 10:20:00,230.42,231.18,230.42,230.74,11763.0,230.42,231.18,230.42,230.74,11763.0
2022-02-14 10:30:00,230.79,230.99,230.27,230.86,22708.0,230.79,230.99,230.27,230.86,22708.0
2022-02-14 10:40:00,230.78,230.93,229.77,230.19,25866.0,230.78,230.93,229.77,230.19,25866.0
2022-02-14 10:50:00,230.34,230.87,229.94,230.37,34201.0,230.34,230.87,229.94,230.37,34201.0
2022-02-14 11:00:00,230.22,230.24,229.55,229.61,13345.0,230.22,230.24,229.55,229.61,13345.0
2022-02-14 11:10:00,229.6,230.2,229.26,230.06,10278.0,229.6,230.2,229.26,230.06,10278.0
2022-02-14 11:20:00,229.99,230.42,229.9,230.38,8239.0,229.99,230.42,229.9,230.38,8239.0
2022-02-14 11:30:00,230.44,230.63,230.17,230.46,14304.0,230.44,230.63,230.17,230.46,14304.0
2022-02-14 11:40:00,230.51,231.01,230.41,231.01,9088.0,230.51,231.01,230.41,231.01,9088.0
2022-02-14 11:50:00,231.03,231.24,230.93,231.2,20091.0,231.03,231.24,230.93,231.2,20091.0
2022-02-14 12:00:00,231.18,231.35,230.99,231.0,7305.0,231.18,231.35,230.99,231.0,7305.0
2022-02-14 12:10:00,231.09,231.28,230.92,231.06,11520.0,231.09,231.28,230.92,231.06,11520.0
2022-02-14 12:20:00,231.06,231.53,231.04,231.53,6854.0,231.06,231.53,231.04,231.53,6854.0
2022-02-14 12:30:00,231.6,232.16,231.48,231.86,13924.0,231.6,232.16,231.48,231.86,13924.0
2022-02-14 12:40:00,231.77,232.09,231.69,231.76,9754.0,231.77,232.09,231.69,231.76,9754.0
2022-02-14 12:50:00,231.91,232.08,231.85,231.93,4000.0,231.91,232.08,231.85,231.93,4000.0
2022-02-14 13:00:00,231.92,232.23,231.76,232.08,7364.0,231.92,232.23,231.76,232.08,7364.0
2022-02-14 13:10:00,232.06,232.07,231.74,231.95,4256.0,232.06,232.07,231.74,231.95,4256.0
2022-02-14 13:20:00,231.91,231.96,231.36,231.54,9396.0,231.91,231.96,231.36,231.54,9396.0
2022-02-14 13:30:00,231.55,231.7,231.26,231.7,5385.0,231.55,231.7,231.26,231.7,5385.0
2022-02-14 13:40:00,231.6,231.6,230.66,230.84,7673.0,231.6,231.6,230.66,230.84,7673.0
2022-02-14 13:50:00,230.82,230.97,230.25,230.37,12675.0,230.82,230.97,230.25,230.37,12675.0
2022-02-14 14:00:00,230.29,230.51,229.81,230.05,15217.0,230.29,230.51,229.81,230.05,15217.0
2022-02-14 14:10:00,229.87,230.27,229.85,230.14,15459.0,229.87,230.27,229.85,230.14,15459.0
2022-02-14 14:20:00,230.14,230.97,229.91,230.36,9227.0,230.14,230.97,229.91,230.36,9227.0
2022-02-14 14:30:00,230.54,230.81,230.28,230.63,9811.0,230.54,230.81,230.28,230.63,9811.0
2022-02-14 14:40:00,230.69,231.0,229.99,230.04,10339.0,230.69,231.0,229.99,230.04,10339.0
2022-02-14 14:50:00,230.12,230.71,230.11,230.52,8982.0,230.12,230.71,230.11,230.52,8982.0
2022-02-14 15:00:00,230.4,230.69,230.07,230.63,10307.0,230.4,230.69,230.07,230.63,10307.0
2022-02-14 15:10:00,230.64,231.15,230.38,230.6,12215.0,230.64,231.15,230.38,230.6,12215.0
2022-02-14 15:20:00,230.56,231.29,230.41,230.92,14762.0,230.56,231.29,230.41,230.92,14762.0
2022-02-14 15:30:00,230.78,231.44,230.76,231.22,14549.0,230.78,231.44,230.76,231.22,14549.0
2022-02-14 15:40:00,231.18,231.61,230.94,231.33,25586.0,231.18,231.61,230.94,231.33,25586.0
2022-02-14 15:50:00,231.32,231.45,230.85,231.05,101241.0,231.32,231.45,230.85,231.05,101241.0
2022-02-15 09:30:00,231.88,233.54,231.54,233.08,36872.0,231.88,233.54,231.54,233.08,36872.0
2022-02-15 09:40:00,233.24,233.75,232.77,233.08,12302.0,233.24,233.75,232.77,233.08,12302.0
2022-02-15 09:50:00,233.08,233.12,232.41,232.79,14962.0,233.08,233.12,232.41,232.79,14962.0
2022-02-15 10:00:00,232.87,232.98,232.2,232.48,21022.0,232.87,232.98,232.2,232.48,21022.0
2022-02-15 10:10:00,232.51,232.76,232.25,232.42,33048.0,232.51,232.76,232.25,232.42,33048.0
2022-02-15 10:20:00,232.31,232.45,231.78,231.84,17614.0,232.31,232.45,231.78,231.84,17614.0
2022-02-15 10:30:00,231.84,232.09,231.66,231.92,11507.0,231.84,232.09,231.66,231.92,11507.0
2022-02-15 10:40:00,231.88,232.64,231.81,232.58,7521.0,231.88,232.64,231.81,232.58,7521.0
2022-02-15 10:50:00,232.69,232.9,232.41,232.55,10666.0,232.69,232.9,232.41,232.55,10666.0
2022-02-15 11:00:00,232.56,232.75,232.48,232.55,17172.0,232.56,232.75,232.48,232.55,17172.0
2022-02-15 11:10:00,232.52,232.52,231.7,231.77,17510.0,232.52,232.52,231.7,231.77,17510.0
2022-02-15 11:20:00,231.76,231.95,231.35,231.35,10638.0,231.76,231.95,231.35,231.35,10638.0
2022-02-15 11:30:00,231.47,231.74,231.35,231.39,17059.0,231.47,231.74,231.35,231.39,17059.0
2022-02-15 11:40:00,231.4,231.78,231.29,231.52,16848.0,231.4,231.78,231.29,231.52,16848.0
2022-02-15 11:50:00,231.52,232.18,231.37,232.18,12168.0,231.52,232.18,231.37,232.18,12168.0
2022-02-15 12:00:00,232.29,232.29,231.9,231.98,5462.0,232.29,232.29,231.9,231.98,5462.0
2022-02-15 12:10:00,231.99,232.09,231.6,231.69,9378.0,231.99,232.09,231.6,231.69,9378.0
2022-02-15 12:20:00,231.74,232.1,231.74,232.1,6322.0,231.74,232.1,231.74,232.1,6322.0
2022-02-15 12:30:00,232.02,232.14,231.89,232.03,6730.0,232.02,232.14,231.89,232.03,6730.0
2022-02-15 12:40:00,231.94,231.95,231.44,231.54,6618.0,231.94,231.95,231.44,231.54,6618.0
2022-02-15 12:50:00,231.58,232.06,231.49,231.99,11989.0,231.58,232.06,231.49,231.99,11989.0
2022-02-15 13:00:00,231.85,232.48,231.8,232.42,12106.0,231.85,232.48,231.8,232.42,12106.0
2022-02-15 13:10:00,232.4,232.4,232.07,232.14,7093.0,232.4,232.4,232.07,232.14,7093.0
2022-02-15 13:20:00,232.15,232.5,232.05,232.4,17918.0,232.15,232.5,232.05,232.4,17918.0
2022-02-15 13:30:00,232.33,232.49,232.14,232.18,29019.0,232.33,232.49,232.14,232.18,29019.0
2022-02-15 13:40:00,232.24,232.35,232.08,232.22,14299.0,232.24,232.35,232.08,232.22,14299.0
2022-02-15 13:50:00,232.21,232.43,232.05,232.09,27539.0,232.21,232.43,232.05,232.09,27539.0
2022-02-15 14:00:00,232.17,232.34,232.0,232.12,12692.0,232.17,232.34,232.0,232.12,12692.0
2022-02-15 14:10:00,232.15,232.54,232.01,232.51,17884.0,232.15,232.54,232.01,232.51,17884.0
2022-02-15 14:20:00,232.52,232.53,231.93,232.17,27812.0,232.52,232.53,231.93,232.17,27812.0
2022-02-15 14:30:00,232.24,232.51,231.99,232.31,12758.0,232.24,232.51,231.99,232.31,12758.0
2022-02-15 14:40:00,232.38,232.86,232.25,232.71,12436.0,232.38,232.86,232.25,232.71,12436.0
2022-02-15 14:50:00,232.7,232.77,232.32,232.54,44842.0,232.7,232.77,232.32,232.54,44842.0
2022-02-15 15:00:00,232.54,232.89,232.42,232.89,41087.0,232.54,232.89,232.42,232.89,41087.0
2022-02-15 15:10:00,232.83,233.11,232.67,232.72,16186.0,232.83,233.11,232.67,232.72,16186.0
2022-02-15 15:20:00,232.79,233.22,232.73,233.17,12647.0,232.79,233.22,232.73,233.17,12647.0
2022-02-15 15:30:00,233.21,233.21,232.82,232.83,21859.0,233.21,233.21,232.82,232.83,21859.0
2022-02-15 15:40:00,232.82,233.4,232.72,233.2,19528.0,232.82,233.4,232.72,233.2,19528.0
2022-02-15 15:50:00,233.36,233.87,233.17,233.32,95200.0,233.36,233.87,233.17,233.32,95200.0
2022-02-16 09:30:00,233.68,233.68,231.55,233.16,22380.0,233.68,233.68,231.55,233.16,22380.0
2022-02-16 09:40:00,233.4,233.72,232.62,232.63,11112.0,233.4,233.72,232.62,232.63,11112.0
2022-02-16 09:50:00,232.81,233.0,231.86,232.03,6970.0,232.81,233.0,231.86,232.03,6970.0
2022-02-16 10:00:00,231.72,233.04,231.71,233.04,16085.0,231.72,233.04,231.71,233.04,16085.0
2022-02-16 10:10:00,233.19,233.59,232.97,233.13,10716.0,233.19,233.59,232.97,233.13,10716.0
2022-02-16 10:20:00,233.2,233.34,232.73,232.98,4592.0,233.2,233.34,232.73,232.98,4592.0
2022-02-16 10:30:00,232.98,233.3,232.89,233.0,7525.0,232.98,233.3,232.89,233.0,7525.0
2022-02-16 10:40:00,233.05,233.28,232.84,232.97,11037.0,233.05,233.28,232.84,232.97,11037.0
2022-02-16 10:50:00,233.06,233.3,232.94,233.16,28690.0,233.06,233.3,232.94,233.16,28690.0
2022-02-16 11:00:00,233.22,233.52,233.04,233.41,8568.0,233.22,233.52,233.04,233.41,8568.0
2022-02-16 11:10:00,233.51,234.2,233.43,234.09,12577.0,233.51,234.2,233.43,234.09,12577.0
2022-02-16 11:20:00,234.0,234.24,233.81,234.24,11668.0,234.0,234.24,233.81,234.24,11668.0
2022-02-16 11:30:00,234.2,234.4,233.9,234.23,16620.0,234.2,234.4,233.9,234.23,16620.0
2022-02-16 11:40:00,234.22,234.57,234.13,234.52,9517.0,234.22,234.57,234.13,234.52,9517.0
2022-02-16 11:50:00,234.5,234.59,233.87,234.3,31850.0,234.5,234.59,233.87,234.3,31850.0
2022-02-16 12:00:00,234.28,235.04,234.28,234.87,8611.0,234.28,235.04,234.28,234.87,8611.0
2022-02-16 12:10:00,234.88,235.05,234.88,234.93,12619.0,234.88,235.05,234.88,234.93,12619.0
2022-02-16 12:20:00,234.97,235.2,234.92,234.92,4243.0,234.97,235.2,234.92,234.92,4243.0
2022-02-16 12:30:00,234.87,234.87,234.22,234.33,10915.0,234.87,234.87,234.22,234.33,10915.0
2022-02-16 12:40:00,234.38,234.67,234.16,234.67,2400.0,234.38,234.67,234.16,234.67,2400.0
2022-02-16 12:50:00,234.72,235.29,234.7,235.22,10175.0,234.72,235.29,234.7,235.22,10175.0
2022-02-16 13:00:00,235.22,235.34,235.04,235.17,10089.0,235.22,235.34,235.04,235.17,10089.0
2022-02-16 13:10:00,235.13,235.27,235.02,235.18,7768.0,235.13,235.27,235.02,235.18,7768.0
2022-02-16 13:20:00,235.2,235.51,235.2,235.35,5040.0,235.2,235.51,235.2,235.35,5040.0
2022-02-16 13:30:00,235.28,235.3,235.14,235.19,5314.0,235.28,235.3,235.14,235.19,5314.0
2022-02-16 13:40:00,235.13,235.28,235.03,235.2,6440.0,235.13,235.28,235.03,235.2,6440.0
2022-02-16 13:50:00,235.39,235.39,235.22,235.39,5786.0,235.39,235.39,235.22,235.39,5786.0
2022-02-16 14:00:00,235.48,236.23,235.01,235.75,10388.0,235.48,236.23,235.01,235.75,10388.0
2022-02-16 14:10:00,235.71,235.81,235.21,235.68,14905.0,235.71,235.81,235.21,235.68,14905.0
2022-02-16 14:20:00,235.64,236.35,235.58,236.08,12152.0,235.64,236.35,235.58,236.08,12152.0
2022-02-16 14:30:00,236.22,236.78,236.05,236.06,15397.0,236.22,236.78,236.05,236.06,15397.0
2022-02-16 14:40:00,236.0,236.13,235.78,235.86,8182.0,236.0,236.13,235.78,235.86,8182.0
2022-02-16 14:50:00,235.9,236.12,235.65,236.03,8472.0,235.9,236.12,235.65,236.03,8472.0
2022-02-16 15:00:00,236.12,236.58,236.01,236.23,8660.0,236.12,236.58,236.01,236.23,8660.0
2022-02-16 15:10:00,236.28,236.28,235.97,236.1,8116.0,236.28,236.28,235.97,236.1,8116.0
2022-02-16 15:20:00,236.07,236.36,236.0,236.36,8202.0,236.07,236.36,236.0,236.36,8202.0
2022-02-16 15:30:00,236.37,236.61,236.09,236.54,15408.0,236.37,236.61,236.09,236.54,15408.0
2022-02-16 15:40:00,236.62,236.79,236.45,236.5,15681.0,236.62,236.79,236.45,236.5,15681.0
2022-02-16 15:50:00,236.61,236.89,235.75,235.77,56095.0,236.61,236.89,235.75,235.77,56095.0
2022-02-17 09:30:00,233.85,234.36,231.59,232.28,31094.0,233.85,234.36,231.59,232.28,31094.0
2022-02-17 09:40:00,232.19,232.59,230.9,231.04,10466.0,232.19,232.59,230.9,231.04,10466.0
2022-02-17 09:50:00,231.2,231.35,230.06,230.43,27094.0,231.2,231.35,230.06,230.43,27094.0
2022-02-17 10:00:00,230.47,230.95,230.18,230.73,15057.0,230.47,230.95,230.18,230.73,15057.0
2022-02-17 10:10:00,230.74,231.11,230.49,230.63,14555.0,230.74,231.11,230.49,230.63,14555.0
2022-02-17 10:20:00,230.72,230.84,230.19,230.65,30484.0,230.72,230.84,230.19,230.65,30484.0
2022-02-17 10:30:00,230.46,230.65,230.1,230.35,5231.0,230.46,230.65,230.1,230.35,5231.0
2022-02-17 10:40:00,230.3,230.99,230.24,230.8,21827.0,230.3,230.99,230.24,230.8,21827.0
2022-02-17 10:50:00,230.8,231.38,230.63,230.91,10868.0,230.8,231.38,230.63,230.91,10868.0
2022-02-17 11:00:00,231.02,231.56,230.99,231.19,8229.0,231.02,231.56,230.99,231.19,8229.0
2022-02-17 11:10:00,231.13,231.32,230.95,231.09,8195.0,231.13,231.32,230.95,231.09,8195.0
2022-02-17 11:20:00,231.07,231.51,231.05,231.31,11551.0,231.07,231.51,231.05,231.31,11551.0
2022-02-17 11:30:00,231.23,231.67,231.22,231.65,5469.0,231.23,231.67,231.22,231.65,5469.0
2022-02-17 11:40:00,231.72,231.99,231.38,231.43,13275.0,231.72,231.99,231.38,231.43,13275.0
2022-02-17 11:50:00,231.37,231.61,231.27,231.34,15499.0,231.37,231.61,231.27,231.34,15499.0
2022-02-17 12:00:00,231.3,231.68,231.12,231.51,11428.0,231.3,231.68,231.12,231.51,11428.0
2022-02-17 12:10:00,231.44,231.98,231.27,231.85,22997.0,231.44,231.98,231.27,231.85,22997.0
2022-02-17 12:20:00,231.9,231.93,231.52,231.67,16947.0,231.9,231.93,231.52,231.67,16947.0
2022-02-17 12:30:00,231.6,231.61,231.02,231.2,9323.0,231.6,231.61,231.02,231.2,9323.0
2022-02-17 12:40:00,231.23,231.64,231.07,231.55,7454.0,231.23,231.64,231.07,231.55,7454.0
2022-02-17 12:50:00,231.59,231.81,231.49,231.63,8600.0,231.59,231.81,231.49,231.63,8600.0
2022-02-17 13:00:00,231.63,231.8,231.49,231.51,8386.0,231.63,231.8,231.49,231.51,8386.0
2022-02-17 13:10:00,231.53,232.4,231.41,231.95,161853.0,231.53,232.4,231.41,231.95,161853.0
2022-02-17 13:20:00,231.96,232.25,231.76,232.19,43913.0,231.96,232.25,231.76,232.19,43913.0
2022-02-17 13:30:00,232.14,233.5,232.12,233.5,33710.0,232.14,233.5,232.12,233.5,33710.0
2022-02-17 13:40:00,233.51,234.26,233.35,234.03,26791.0,233.51,234.26,233.35,234.03,26791.0
2022-02-17 13:50:00,234.05,234.76,233.99,234.7,11625.0,234.05,234.76,233.99,234.7,11625.0
2022-02-17 14:00:00,234.6,234.79,234.33,234.61,22959.0,234.6,234.79,234.33,234.61,22959.0
2022-02-17 14:10:00,234.65,234.92,234.34,234.85,18866.0,234.65,234.92,234.34,234.85,18866.0
2022-02-17 14:20:00,234.93,234.95,234.07,234.31,21253.0,234.93,234.95,234.07,234.31,21253.0
2022-02-17 14:30:00,234.28,234.42,233.97,234.38,18527.0,234.28,234.42,233.97,234.38,18527.0
2022-02-17 14:40:00,234.35,234.4,233.69,234.15,26295.0,234.35,234.4,233.69,234.15,26295.0
2022-02-17 14:50:00,234.05,234.28,233.93,234.08,9512.0,234.05,234.28,233.93,234.08,9512.0
2022-02-17 15:00:00,234.01,234.34,233.72,233.74,14999.0,234.01,234.34,233.72,233.74,14999.0
2022-02-17 15:10:00,233.77,233.88,233.49,233.76,18425.0,233.77,233.88,233.49,233.76,18425.0
2022-02-17 15:20:00,233.75,233.8,233.27,233.45,16302.0,233.75,233.8,233.27,233.45,16302.0
2022-02-17 15:30:00,233.37,233.72,232.91,233.38,27752.0,233.37,233.72,232.91,233.38,27752.0
2022-02-17 15:40:00,233.42,233.58,233.04,233.27,24228.0,233.42,233.58,233.04,233.27,24228.0
2022-02-17 15:50:00,233.19,233.26,232.58,232.67,74161.0,233.19,233.26,232.58,232.67,74161.0
2022-02-18 09:30:00,233.0,233.64,232.77,233.64,86813.0,233.0,233.64,232.77,233.64,86813.0
2022-02-18 09:40:00,233.77,233.81,232.67,233.13,15055.0,233.77,233.81,232.67,233.13,15055.0
2022-02-18 09:50:00,233.13,233.28,232.34,233.28,13496.0,233.13,233.28,232.34,233.28,13496.0
2022-02-18 10:00:00,233.32,233.89,233.22,233.58,9978.0,233.32,233.89,233.22,233.58,9978.0
2022-02-18 10:10:00,233.51,233.51,232.82,232.95,11355.0,233.51,233.51,232.82,232.95,11355.0
2022-02-18 10:20:00,232.87,233.31,232.63,233.31,10687.0,232.87,233.31,232.63,233.31,10687.0
2022-02-18 10:30:00,233.24,233.31,232.91,232.92,6290.0,233.24,233.31,232.91,232.92,6290.0
2022-02-18 10:40:00,233.01,233.01,232.14,232.14,10781.0,233.01,233.01,232.14,232.14,10781.0
2022-02-18 10:50:00,232.34,232.51,231.84,232.08,20530.0,232.34,232.51,231.84,232.08,20530.0
2022-02-18 11:00:00,231.92,232.01,231.4,231.75,10101.0,231.92,232.01,231.4,231.75,10101.0
2022-02-18 11:10:00,231.81,231.84,231.53,231.75,6569.0,231.81,231.84,231.53,231.75,6569.0
2022-02-18 11:20:00,231.66,232.07,231.66,231.74,11585.0,231.66,232.07,231.66,231.74,11585.0
2022-02-18 11:30:00,231.65,231.65,231.27,231.41,13465.0,231.65,231.65,231.27,231.41,13465.0
2022-02-18 11:40:00,231.4,231.56,231.0,231.0,7414.0,231.4,231.56,231.0,231.0,7414.0
2022-02-18 11:50:00,230.68,230.71,230.04,230.11,10300.0,230.68,230.71,230.04,230.11,10300.0
2022-02-18 12:00:00,230.08,230.08,229.57,229.72,7196.0,230.08,230.08,229.57,229.72,7196.0
2022-02-18 12:10:00,229.69,229.93,229.4,229.79,11953.0,229.69,229.93,229.4,229.79,11953.0
2022-02-18 12:20:00,229.82,229.82,229.26,229.51,9174.0,229.82,229.82,229.26,229.51,9174.0
2022-02-18 12:30:00,229.47,229.47,228.67,228.68,20586.0,229.47,229.47,228.67,228.68,20586.0
2022-02-18 12:40:00,228.75,229.05,228.57,228.61,9436.0,228.75,229.05,228.57,228.61,9436.0
2022-02-18 12:50:00,228.62,228.94,228.55,228.68,7736.0,228.62,228.94,228.55,228.68,7736.0
2022-02-18 13:00:00,228.55,228.95,228.55,228.84,8645.0,228.55,228.95,228.55,228.84,8645.0
2022-02-18 13:10:00,228.86,229.38,228.86,229.19,6709.0,228.86,229.38,228.86,229.19,6709.0
2022-02-18 13:20:00,229.24,229.69,229.21,229.4,6459.0,229.24,229.69,229.21,229.4,6459.0
2022-02-18 13:30:00,229.35,229.65,228.96,229.65,12818.0,229.35,229.65,228.96,229.65,12818.0
2022-02-18 13:40:00,229.62,230.1,229.41,229.89,9168.0,229.62,230.1,229.41,229.89,9168.0
2022-02-18 13:50:00,229.88,230.08,229.84,229.84,6557.0,229.88,230.08,229.84,229.84,6557.0
2022-02-18 14:00:00,229.84,230.2,229.81,229.95,8959.0,229.84,230.2,229.81,229.95,8959.0
2022-02-18 14:10:00,229.97,230.27,229.94,230.09,11914.0,229.97,230.27,229.94,230.09,11914.0
2022-02-18 14:20:00,230.12,230.83,230.07,230.76,8246.0,230.12,230.83,230.07,230.76,8246.0
2022-02-18 14:30:00,230.72,231.11,230.72,230.77,6635.0,230.72,231.11,230.72,230.77,6635.0
2022-02-18 14:40:00,230.83,230.97,230.6,230.81,8467.0,230.83,230.97,230.6,230.81,8467.0
2022-02-18 14:50:00,230.79,231.74,230.78,231.71,16784.0,230.79,231.74,230.78,231.71,16784.0
2022-02-18 15:00:00,231.7,231.95,230.93,231.12,15559.0,231.7,231.95,230.93,231.12,15559.0
2022-02-18 15:10:00,231.12,231.35,230.3,230.3,12818.0,231.12,231.35,230.3,230.3,12818.0
2022-02-18 15:20:00,230.16,230.45,229.96,230.27,7048.0,230.16,230.45,229.96,230.27,7048.0
2022-02-18 15:30:00,230.2,230.21,229.38,229.99,9866.0,230.2,230.21,229.38,229.99,9866.0
2022-02-18 15:40:00,230.01,230.68,229.93,230.42,21792.0,230.01,230.68,229.93,230.42,21792.0
2022-02-18 15:50:00,230.29,230.3,229.38,229.61,98042.0,230.29,230.3,229.38,229.61,98042.0
2022-02-22 09:30:00,229.7,231.72,229.21,230.14,52105.0,229.7,231.72,229.21,230.14,52105.0
2022-02-22 09:40:00,230.08,231.28,229.97,230.15,19693.0,230.08,231.28,229.97,230.15,19693.0
2022-02-22 09:50:00,230.04,231.42,229.79,231.38,24997.0,230.04,231.42,229.79,231.38,24997.0
2022-02-22 10:00:00,231.3,231.39,230.91,231.0,13474.0,231.3,231.39,230.91,231.0,13474.0
2022-02-22 10:10:00,231.15,231.28,230.52,231.25,11734.0,231.15,231.28,230.52,231.25,11734.0
2022-02-22 10:20:00,231.25,232.72,231.24,232.65,36537.0,231.25,232.72,231.24,232.65,36537.0
2022-02-22 10:30:00,232.67,233.03,232.3,232.37,30393.0,232.67,233.03,232.3,232.37,30393.0
2022-02-22 10:40:00,232.33,232.5,231.94,232.13,15332.0,232.33,232.5,231.94,232.13,15332.0
2022-02-22 10:50:00,232.1,232.2,231.59,231.88,8462.0,232.1,232.2,231.59,231.88,8462.0
2022-02-22 11:00:00,231.78,232.5,231.71,232.37,8281.0,231.78,232.5,231.71,232.37,8281.0
2022-02-22 11:10:00,232.33,232.58,232.28,232.31,13691.0,232.33,232.58,232.28,232.31,13691.0
2022-02-22 11:20:00,232.3,232.62,231.96,232.05,27178.0,232.3,232.62,231.96,232.05,27178.0
2022-02-22 11:30:00,232.0,232.15,231.62,231.99,7191.0,232.0,232.15,231.62,231.99,7191.0
2022-02-22 11:40:00,231.91,232.12,231.81,232.0,14499.0,231.91,232.12,231.81,232.0,14499.0
2022-02-22 11:50:00,232.05,232.21,231.51,232.0,8350.0,232.05,232.21,231.51,232.0,8350.0
2022-02-22 12:00:00,231.97,232.5,231.93,232.26,13827.0,231.97,232.5,231.93,232.26,13827.0
2022-02-22 12:10:00,232.2,232.2,231.9,232.13,7494.0,232.2,232.2,231.9,232.13,7494.0
2022-02-22 12:20:00,232.11,232.18,231.82,231.97,7518.0,232.11,232.18,231.82,231.97,7518.0
2022-02-22 12:30:00,231.97,232.16,231.62,232.0,10650.0,231.97,232.16,231.62,232.0,10650.0
2022-02-22 12:40:00,231.88,231.97,231.36,231.46,5970.0,231.88,231.97,231.36,231.46,5970.0
2022-02-22 12:50:00,231.5,231.6,231.15,231.23,7329.0,231.5,231.6,231.15,231.23,7329.0
2022-02-22 13:00:00,231.13,231.22,230.7,231.07,5015.0,231.13,231.22,230.7,231.07,5015.0
2022-02-22 13:10:00,231.13,231.44,230.57,230.57,7501.0,231.13,231.44,230.57,230.57,7501.0
2022-02-22 13:20:00,230.64,231.1,230.58,230.7,15930.0,230.64,231.1,230.58,230.7,15930.0
2022-02-22 13:30:00,230.74,230.96,230.57,230.58,10042.0,230.74,230.96,230.57,230.58,10042.0
2022-02-22 13:40:00,230.57,230.83,230.0,230.13,9791.0,230.57,230.83,230.0,230.13,9791.0
2022-02-22 13:50:00,230.1,230.62,229.99,230.62,21153.0,230.1,230.62,229.99,230.62,21153.0
2022-02-22 14:00:00,230.64,230.64,230.27,230.42,15720.0,230.64,230.64,230.27,230.42,15720.0
2022-02-22 14:10:00,230.42,230.61,230.3,230.46,13123.0,230.42,230.61,230.3,230.46,13123.0
2022-02-22 14:20:00,230.53,230.9,229.95,230.53,25815.0,230.53,230.9,229.95,230.53,25815.0
2022-02-22 14:30:00,230.45,231.0,230.11,230.21,24666.0,230.45,231.0,230.11,230.21,24666.0
2022-02-22 14:40:00,230.26,230.88,229.85,230.8,19803.0,230.26,230.88,229.85,230.8,19803.0
2022-02-22 14:50:00,230.88,231.81,230.69,231.4,38882.0,230.88,231.81,230.69,231.4,38882.0
2022-02-22 15:00:00,231.48,231.78,231.18,231.49,36304.0,231.48,231.78,231.18,231.49,36304.0
2022-02-22 15:10:00,231.5,232.15,231.5,231.66,17046.0,231.5,232.15,231.5,231.66,17046.0
2022-02-22 15:20:00,231.85,232.18,231.46,231.97,9958.0,231.85,232.18,231.46,231.97,9958.0
2022-02-22 15:30:00,231.82,231.91,231.35,231.49,13648.0,231.82,231.91,231.35,231.49,13648.0
2022-02-22 15:40:00,231.5,231.55,230.6,230.61,16488.0,231.5,231.55,230.6,230.61,16488.0
2022-02-22 15:50:00,230.58,230.67,229.94,230.24,68964.0,230.58,230.67,229.94,230.24,68964.0
2022-02-23 09:30:00,231.38,231.7,229.2,229.61,31456.0,231.38,231.7,229.2,229.61,31456.0
2022-02-23 09:40:00,229.69,231.26,229.35,231.1,10960.0,229.69,231.26,229.35,231.1,10960.0
2022-02-23 09:50:00,230.86,231.45,230.67,231.0,24838.0,230.86,231.45,230.67,231.0,24838.0
2022-02-23 10:00:00,231.09,231.26,229.61,229.87,4293.0,231.09,231.26,229.61,229.87,4293.0
2022-02-23 10:10:00,229.9,230.61,229.88,230.49,29154.0,229.9,230.61,229.88,230.49,29154.0
2022-02-23 10:20:00,230.43,230.79,230.02,230.12,6700.0,230.43,230.79,230.02,230.12,6700.0
2022-02-23 10:30:00,230.11,230.66,229.98,230.66,48804.0,230.11,230.66,229.98,230.66,48804.0
2022-02-23 10:40:00,230.71,230.73,229.88,230.06,13952.0,230.71,230.73,229.88,230.06,13952.0
2022-02-23 10:50:00,230.05,230.65,230.05,230.63,27375.0,230.05,230.65,230.05,230.63,27375.0
2022-02-23 11:00:00,230.65,230.96,230.33,230.59,15296.0,230.65,230.96,230.33,230.59,15296.0
2022-02-23 11:10:00,230.56,230.74,230.42,230.63,9849.0,230.56,230.74,230.42,230.63,9849.0
2022-02-23 11:20:00,230.63,230.9,230.58,230.65,11424.0,230.63,230.9,230.58,230.65,11424.0
2022-02-23 11:30:00,230.61,230.79,230.45,230.59,10397.0,230.61,230.79,230.45,230.59,10397.0
2022-02-23 11:40:00,230.61,231.07,230.5,231.06,7354.0,230.61,231.07,230.5,231.06,7354.0
2022-02-23 11:50:00,231.05,231.52,230.96,231.3,10339.0,231.05,231.52,230.96,231.3,10339.0
2022-02-23 12:00:00,231.56,232.25,231.56,232.05,31039.0,231.56,232.25,231.56,232.05,31039.0
2022-02-23 12:10:00,232.0,232.17,231.51,231.93,14169.0,232.0,232.17,231.51,231.93,14169.0
2022-02-23 12:20:00,231.93,232.27,231.85,232.05,14028.0,231.93,232.27,231.85,232.05,14028.0
2022-02-23 12:30:00,232.05,232.12,231.3,231.31,21838.0,232.05,232.12,231.3,231.31,21838.0
2022-02-23 12:40:00,231.38,231.88,231.31,231.8,18621.0,231.38,231.88,231.31,231.8,18621.0
2022-02-23 12:50:00,231.77,231.77,231.36,231.62,5135.0,231.77,231.77,231.36,231.62,5135.0
2022-02-23 13:00:00,231.57,231.6,231.36,231.55,29164.0,231.57,231.6,231.36,231.55,29164.0
2022-02-23 13:10:00,231.51,231.51,230.96,231.25,9655.0,231.51,231.51,230.96,231.25,9655.0
2022-02-23 13:20:00,231.25,232.0,231.19,231.94,18387.0,231.25,232.0,231.19,231.94,18387.0
2022-02-23 13:30:00,231.92,232.8,231.7,232.63,55510.0,231.92,232.8,231.7,232.63,55510.0
2022-02-23 13:40:00,232.55,233.14,232.55,232.98,32026.0,232.55,233.14,232.55,232.98,32026.0
2022-02-23 13:50:00,232.97,232.97,232.38,232.9,13398.0,232.97,232.97,232.38,232.9,13398.0
2022-02-23 14:00:00,232.89,233.18,232.6,233.11,18576.0,232.89,233.18,232.6,233.11,18576.0
2022-02-23 14:10:00,233.18,233.53,232.8,233.04,14477.0,233.18,233.53,232.8,233.04,14477.0
2022-02-23 14:20:00,233.11,233.19,232.67,232.82,14793.0,233.11,233.19,232.67,232.82,14793.0
2022-02-23 14:30:00,232.86,233.02,232.48,232.76,11585.0,232.86,233.02,232.48,232.76,11585.0
2022-02-23 14:40:00,232.69,232.73,232.21,232.27,22820.0,232.69,232.73,232.21,232.27,22820.0
2022-02-23 14:50:00,232.25,232.25,231.6,232.0,26375.0,232.25,232.25,231.6,232.0,26375.0
2022-02-23 15:00:00,231.93,231.99,231.52,231.77,11905.0,231.93,231.99,231.52,231.77,11905.0
2022-02-23 15:10:00,231.78,232.28,231.46,231.98,11260.0,231.78,232.28,231.46,231.98,11260.0
2022-02-23 15:20:00,232.0,232.38,231.65,232.24,11549.0,232.0,232.38,231.65,232.24,11549.0
2022-02-23 15:30:00,232.14,232.24,231.17,231.17,25247.0,232.14,232.24,231.17,231.17,25247.0
2022-02-23 15:40:00,231.19,231.79,231.11,231.69,61124.0,231.19,231.79,231.11,231.69,61124.0
2022-02-23 15:50:00,231.64,231.74,230.58,230.69,112181.0,231.64,231.74,230.58,230.69,112181.0
2022-02-24 09:30:00,227.11,228.38,226.7,227.87,58769.0,227.11,228.38,226.7,227.87,58769.0
2022-02-24 09:40:00,227.99,227.99,226.18,226.47,22211.0,227.99,227.99,226.18,226.47,22211.0
2022-02-24 09:50:00,226.75,227.5,226.28,226.85,22026.0,226.75,227.5,226.28,226.85,22026.0
2022-02-24 10:00:00,227.37,227.5,225.44,225.89,23775.0,227.37,227.5,225.44,225.89,23775.0
2022-02-24 10:10:00,226.11,226.27,225.28,226.0,21949.0,226.11,226.27,225.28,226.0,21949.0
2022-02-24 10:20:00,226.01,226.37,225.94,226.0,19331.0,226.01,226.37,225.94,226.0,19331.0
2022-02-24 10:30:00,226.11,226.24,225.64,225.83,19161.0,226.11,226.24,225.64,225.83,19161.0
2022-02-24 10:40:00,225.87,226.38,225.49,226.11,13030.0,225.87,226.38,225.49,226.11,13030.0
2022-02-24 10:50:00,226.01,226.44,225.54,226.12,10883.0,226.01,226.44,225.54,226.12,10883.0
2022-02-24 11:00:00,226.24,226.65,226.01,226.26,13613.0,226.24,226.65,226.01,226.26,13613.0
2022-02-24 11:10:00,226.21,226.71,226.0,226.66,10589.0,226.21,226.71,226.0,226.66,10589.0
2022-02-24 11:20:00,226.73,226.8,225.68,225.68,12565.0,226.73,226.8,225.68,225.68,12565.0
2022-02-24 11:30:00,225.81,226.21,225.64,226.17,13601.0,225.81,226.21,225.64,226.17,13601.0
2022-02-24 11:40:00,226.12,226.39,225.74,226.38,12439.0,226.12,226.39,225.74,226.38,12439.0
2022-02-24 11:50:00,226.37,227.62,226.37,227.54,11800.0,226.37,227.62,226.37,227.54,11800.0
2022-02-24 12:00:00,227.45,227.57,226.36,226.51,14895.0,227.45,227.57,226.36,226.51,14895.0
2022-02-24 12:10:00,226.56,226.72,225.83,226.36,13531.0,226.56,226.72,225.83,226.36,13531.0
2022-02-24 12:20:00,226.42,226.65,225.82,226.03,7736.0,226.42,226.65,225.82,226.03,7736.0
2022-02-24 12:30:00,226.16,226.43,225.51,226.34,9286.0,226.16,226.43,225.51,226.34,9286.0
2022-02-24 12:40:00,226.41,226.69,226.33,226.33,5945.0,226.41,226.69,226.33,226.33,5945.0
2022-02-24 12:50:00,226.24,226.52,225.92,226.04,7430.0,226.24,226.52,225.92,226.04,7430.0
2022-02-24 13:00:00,225.96,226.22,225.7,226.16,35802.0,225.96,226.22,225.7,226.16,35802.0
2022-02-24 13:10:00,226.15,226.64,226.04,226.64,9128.0,226.15,226.64,226.04,226.64,9128.0
2022-02-24 13:20:00,226.62,226.7,225.78,225.84,9759.0,226.62,226.7,225.78,225.84,9759.0
2022-02-24 13:30:00,225.76,226.9,225.76,226.9,8613.0,225.76,226.9,225.76,226.9,8613.0
2022-02-24 13:40:00,226.9,227.7,226.32,227.7,13033.0,226.9,227.7,226.32,227.7,13033.0
2022-02-24 13:50:00,227.91,228.07,227.15,227.19,9095.0,227.91,228.07,227.15,227.19,9095.0
2022-02-24 14:00:00,227.12,227.56,226.8,226.89,8976.0,227.12,227.56,226.8,226.89,8976.0
2022-02-24 14:10:00,227.11,227.63,227.05,227.63,12694.0,227.11,227.63,227.05,227.63,12694.0
2022-02-24 14:20:00,227.68,227.85,227.38,227.82,7525.0,227.68,227.85,227.38,227.82,7525.0
2022-02-24 14:30:00,227.82,229.21,227.82,229.21,15149.0,227.82,229.21,227.82,229.21,15149.0
2022-02-24 14:40:00,229.21,229.28,228.31,229.04,12852.0,229.21,229.28,228.31,229.04,12852.0
2022-02-24 14:50:00,229.06,229.1,228.21,228.41,8920.0,229.06,229.1,228.21,228.41,8920.0
2022-02-24 15:00:00,228.62,229.09,228.47,228.86,12019.0,228.62,229.09,228.47,228.86,12019.0
2022-02-24 15:10:00,228.83,228.9,228.34,228.7,17498.0,228.83,228.9,228.34,228.7,17498.0
2022-02-24 15:20:00,228.71,228.9,228.34,228.34,14192.0,228.71,228.9,228.34,228.34,14192.0
2022-02-24 15:30:00,228.39,229.98,228.36,229.8,13218.0,228.39,229.98,228.36,229.8,13218.0
2022-02-24 15:40:00,229.81,229.87,229.04,229.18,19260.0,229.81,229.87,229.04,229.18,19260.0
2022-02-24 15:50:00,229.23,230.43,229.08,230.25,98387.0,229.23,230.43,229.08,230.25,98387.0
2022-02-25 09:30:00,229.46,230.65,228.68,230.32,66241.0,229.46,230.65,228.68,230.32,66241.0
2022-02-25 09:40:00,230.33,230.74,229.88,230.33,24860.0,230.33,230.74,229.88,230.33,24860.0
2022-02-25 09:50:00,230.28,230.68,228.77,228.84,16934.0,230.28,230.68,228.77,228.84,16934.0
2022-02-25 10:00:00,228.49,229.16,228.04,229.15,15862.0,228.49,229.16,228.04,229.15,15862.0
2022-02-25 10:10:00,229.16,229.88,229.08,229.69,6911.0,229.16,229.88,229.08,229.69,6911.0
2022-02-25 10:20:00,229.68,230.92,229.51,230.78,18415.0,229.68,230.92,229.51,230.78,18415.0
2022-02-25 10:30:00,230.68,230.9,230.38,230.49,10354.0,230.68,230.9,230.38,230.49,10354.0
2022-02-25 10:40:00,230.52,231.38,230.52,231.37,16615.0,230.52,231.38,230.52,231.37,16615.0
2022-02-25 10:50:00,231.15,231.67,230.91,231.52,11643.0,231.15,231.67,230.91,231.52,11643.0
2022-02-25 11:00:00,231.32,232.43,230.99,232.4,22504.0,231.32,232.43,230.99,232.4,22504.0
2022-02-25 11:10:00,232.29,232.83,232.26,232.82,23549.0,232.29,232.83,232.26,232.82,23549.0
2022-02-25 11:20:00,232.87,233.16,232.77,232.77,13853.0,232.87,233.16,232.77,232.77,13853.0
2022-02-25 11:30:00,232.75,232.87,232.17,232.17,20013.0,232.75,232.87,232.17,232.17,20013.0
2022-02-25 11:40:00,232.15,232.19,231.78,232.02,13262.0,232.15,232.19,231.78,232.02,13262.0
2022-02-25 11:50:00,232.0,232.16,231.66,231.98,10759.0,232.0,232.16,231.66,231.98,10759.0
2022-02-25 12:00:00,231.97,232.05,231.37,231.43,8446.0,231.97,232.05,231.37,231.43,8446.0
2022-02-25 12:10:00,231.42,231.98,231.4,231.96,9857.0,231.42,231.98,231.4,231.96,9857.0
2022-02-25 12:20:00,231.93,232.09,231.85,232.01,6305.0,231.93,232.09,231.85,232.01,6305.0
2022-02-25 12:30:00,231.96,232.19,231.77,231.9,11889.0,231.96,232.19,231.77,231.9,11889.0
2022-02-25 12:40:00,231.88,232.0,231.67,231.72,7650.0,231.88,232.0,231.67,231.72,7650.0
2022-02-25 12:50:00,231.57,231.6,231.01,231.23,9834.0,231.57,231.6,231.01,231.23,9834.0
2022-02-25 13:00:00,231.22,231.48,231.13,231.13,12548.0,231.22,231.48,231.13,231.13,12548.0
2022-02-25 13:10:00,231.21,231.4,230.74,231.31,9088.0,231.21,231.4,230.74,231.31,9088.0
2022-02-25 13:20:00,231.31,231.64,231.05,231.5,81216.0,231.31,231.64,231.05,231.5,81216.0
2022-02-25 13:30:00,231.5,231.81,231.33,231.64,9098.0,231.5,231.81,231.33,231.64,9098.0
2022-02-25 13:40:00,231.69,232.08,231.69,232.0,15083.0,231.69,232.08,231.69,232.0,15083.0
2022-02-25 13:50:00,231.92,232.03,231.45,231.61,10902.0,231.92,232.03,231.45,231.61,10902.0
2022-02-25 14:00:00,231.44,231.95,231.37,231.7,5531.0,231.44,231.95,231.37,231.7,5531.0
2022-02-25 14:10:00,231.65,231.71,231.3,231.42,7425.0,231.65,231.71,231.3,231.42,7425.0
2022-02-25 14:20:00,231.51,231.8,231.51,231.69,6959.0,231.51,231.8,231.51,231.69,6959.0
2022-02-25 14:30:00,231.66,231.82,231.0,231.16,14169.0,231.66,231.82,231.0,231.16,14169.0
2022-02-25 14:40:00,231.17,231.32,231.0,231.0,10058.0,231.17,231.32,231.0,231.0,10058.0
2022-02-25 14:50:00,231.0,231.07,230.54,230.91,10943.0,231.0,231.07,230.54,230.91,10943.0
2022-02-25 15:00:00,230.94,231.03,230.75,230.91,11814.0,230.94,231.03,230.75,230.91,11814.0
2022-02-25 15:10:00,230.93,231.2,230.65,231.0,6805.0,230.93,231.2,230.65,231.0,6805.0
2022-02-25 15:20:00,231.07,231.35,230.66,230.77,15579.0,231.07,231.35,230.66,230.77,15579.0
2022-02-25 15:30:00,230.86,231.01,230.33,230.33,25217.0,230.86,231.01,230.33,230.33,25217.0
2022-02-25 15:40:00,230.34,230.67,230.11,230.36,30996.0,230.34,230.67,230.11,230.36,30996.0
2022-02-25 15:50:00,230.43,230.9,230.09,230.29,142840.0,230.43,230.9,230.09,230.29,142840.0
2022-02-28 09:30:00,227.99,228.15,226.35,226.75,52534.0,227.99,228.15,226.35,226.75,52534.0
2022-02-28 09:40:00,226.65,227.25,226.2,227.05,18138.0,226.65,227.25,226.2,227.05,18138.0
2022-02-28 09:50:00,227.11,227.82,226.47,226.48,10286.0,227.11,227.82,226.47,226.48,10286.0
2022-02-28 10:00:00,226.57,226.91,226.18,226.52,11340.0,226.57,226.91,226.18,226.52,11340.0
2022-02-28 10:10:00,226.71,227.09,226.7,227.09,14931.0,226.71,227.09,226.7,227.09,14931.0
2022-02-28 10:20:00,226.93,227.06,226.35,226.65,9874.0,226.93,227.06,226.35,226.65,9874.0
2022-02-28 10:30:00,226.55,227.56,226.55,227.4,17096.0,226.55,227.56,226.55,227.4,17096.0
2022-02-28 10:40:00,227.33,227.52,227.11,227.25,31808.0,227.33,227.52,227.11,227.25,31808.0
2022-02-28 10:50:00,227.16,227.32,226.55,226.6,20574.0,227.16,227.32,226.55,226.6,20574.0
2022-02-28 11:00:00,226.6,227.28,226.6,226.94,27251.0,226.6,227.28,226.6,226.94,27251.0
2022-02-28 11:10:00,227.08,228.36,226.94,228.16,17326.0,227.08,228.36,226.94,228.16,17326.0
2022-02-28 11:20:00,228.19,229.11,228.14,229.11,14476.0,228.19,229.11,228.14,229.11,14476.0
2022-02-28 11:30:00,229.15,229.35,228.63,228.71,10903.0,229.15,229.35,228.63,228.71,10903.0
2022-02-28 11:40:00,228.6,228.76,227.94,228.44,12418.0,228.6,228.76,227.94,228.44,12418.0
2022-02-28 11:50:00,228.39,229.1,228.35,229.0,12923.0,228.39,229.1,228.35,229.0,12923.0
2022-02-28 12:00:00,229.04,229.88,228.94,229.76,22166.0,229.04,229.88,228.94,229.76,22166.0
2022-02-28 12:10:00,229.73,229.77,229.25,229.66,14483.0,229.73,229.77,229.25,229.66,14483.0
2022-02-28 12:20:00,229.64,229.73,229.38,229.39,7461.0,229.64,229.73,229.38,229.39,7461.0
2022-02-28 12:30:00,229.35,229.67,228.85,229.15,26296.0,229.35,229.67,228.85,229.15,26296.0
2022-02-28 12:40:00,229.15,229.24,228.68,228.96,17828.0,229.15,229.24,228.68,228.96,17828.0
2022-02-28 12:50:00,229.02,229.03,228.35,228.46,6997.0,229.02,229.03,228.35,228.46,6997.0
2022-02-28 13:00:00,228.47,229.2,228.47,229.2,11680.0,228.47,229.2,228.47,229.2,11680.0
2022-02-28 13:10:00,229.1,229.24,228.44,228.44,14638.0,229.1,229.24,228.44,228.44,14638.0
2022-02-28 13:20:00,228.44,228.52,228.12,228.52,10449.0,228.44,228.52,228.12,228.52,10449.0
2022-02-28 13:30:00,228.4,228.56,228.11,228.3,9875.0,228.4,228.56,228.11,228.3,9875.0
2022-02-28 13:40:00,228.43,228.57,228.04,228.12,11165.0,228.43,228.57,228.04,228.12,11165.0
2022-02-28 13:50:00,228.25,228.63,228.2,228.26,7264.0,228.25,228.63,228.2,228.26,7264.0
2022-02-28 14:00:00,228.26,228.26,226.77,226.85,12732.0,228.26,228.26,226.77,226.85,12732.0
2022-02-28 14:10:00,226.76,227.22,226.6,227.21,12271.0,226.76,227.22,226.6,227.21,12271.0
2022-02-28 14:20:00,227.14,227.25,226.81,226.87,6730.0,227.14,227.25,226.81,226.87,6730.0
2022-02-28 14:30:00,226.86,227.62,226.86,227.28,8339.0,226.86,227.62,226.86,227.28,8339.0
2022-02-28 14:40:00,227.42,228.08,227.41,227.8,8300.0,227.42,228.08,227.41,227.8,8300.0
2022-02-28 14:50:00,227.73,228.2,227.7,228.04,14120.0,227.73,228.2,227.7,228.04,14120.0
2022-02-28 15:00:00,228.04,228.12,227.44,227.84,8945.0,228.04,228.12,227.44,227.84,8945.0
2022-02-28 15:10:00,227.79,228.28,227.73,228.16,8382.0,227.79,228.28,227.73,228.16,8382.0
2022-02-28 15:20:00,228.2,228.78,228.2,228.58,12388.0,228.2,228.78,228.2,228.58,12388.0
2022-02-28 15:30:00,228.51,228.58,227.94,228.01,26082.0,228.51,228.58,227.94,228.01,26082.0
2022-02-28 15:40:00,228.0,229.18,227.99,229.12,26400.0,228.0,229.18,227.99,229.12,26400.0
2022-02-28 15:50:00,229.18,230.13,228.72,230.01,99844.0,229.18,230.13,228.72,230.01,99844.0
2022-03-01 09:30:00,229.19,231.86,228.7,231.66,42498.0,229.19,231.86,228.7,231.66,42498.0
2022-03-01 09:40:00,231.97,232.52,231.27,231.66,16295.0,231.97,232.52,231.27,231.66,16295.0
2022-03-01 09:50:00,231.24,232.21,231.11,231.55,11094.0,231.24,232.21,231.11,231.55,11094.0
2022-03-01 10:00:00,231.67,231.94,231.1,231.19,9739.0,231.67,231.94,231.1,231.19,9739.0
2022-03-01 10:10:00,231.07,231.78,230.93,231.59,17256.0,231.07,231.78,230.93,231.59,17256.0
2022-03-01 10:20:00,231.61,231.61,230.95,231.04,6504.0,231.61,231.61,230.95,231.04,6504.0
2022-03-01 10:30:00,231.02,231.09,230.33,230.34,7716.0,231.02,231.09,230.33,230.34,7716.0
2022-03-01 10:40:00,230.31,230.31,229.11,229.18,9805.0,230.31,230.31,229.11,229.18,9805.0
2022-03-01 10:50:00,229.21,229.69,229.2,229.54,10569.0,229.21,229.69,229.2,229.54,10569.0
2022-03-01 11:00:00,229.57,229.78,229.26,229.42,11442.0,229.57,229.78,229.26,229.42,11442.0
2022-03-01 11:10:00,229.37,230.22,229.33,229.84,4400.0,229.37,230.22,229.33,229.84,4400.0
2022-03-01 11:20:00,229.93,230.32,229.81,230.13,11936.0,229.93,230.32,229.81,230.13,11936.0
2022-03-01 11:30:00,230.08,230.12,228.97,229.09,9344.0,230.08,230.12,228.97,229.09,9344.0
2022-03-01 11:40:00,228.99,229.44,228.5,228.9,8937.0,228.99,229.44,228.5,228.9,8937.0
2022-03-01 11:50:00,228.74,229.16,228.63,229.02,7100.0,228.74,229.16,228.63,229.02,7100.0
2022-03-01 12:00:00,229.02,229.2,228.76,228.83,7098.0,229.02,229.2,228.76,228.83,7098.0
2022-03-01 12:10:00,228.83,229.91,228.78,229.9,11418.0,228.83,229.91,228.78,229.9,11418.0
2022-03-01 12:20:00,229.87,230.07,229.6,229.84,11933.0,229.87,230.07,229.6,229.84,11933.0
2022-03-01 12:30:00,229.89,230.51,229.77,230.23,4804.0,229.89,230.51,229.77,230.23,4804.0
2022-03-01 12:40:00,230.33,230.92,230.33,230.89,7832.0,230.33,230.92,230.33,230.89,7832.0
2022-03-01 12:50:00,230.8,230.82,230.51,230.74,3548.0,230.8,230.82,230.51,230.74,3548.0
2022-03-01 13:00:00,230.75,231.07,230.52,230.91,9234.0,230.75,231.07,230.52,230.91,9234.0
2022-03-01 13:10:00,230.82,230.87,230.59,230.71,5791.0,230.82,230.87,230.59,230.71,5791.0
2022-03-01 13:20:00,230.8,230.89,230.02,230.06,9651.0,230.8,230.89,230.02,230.06,9651.0
2022-03-01 13:30:00,230.05,230.53,230.03,230.53,11535.0,230.05,230.53,230.03,230.53,11535.0
2022-03-01 13:40:00,230.5,230.81,230.25,230.52,7338.0,230.5,230.81,230.25,230.52,7338.0
2022-03-01 13:50:00,230.47,230.56,230.23,230.37,8290.0,230.47,230.56,230.23,230.37,8290.0
2022-03-01 14:00:00,230.3,230.3,229.83,230.13,10316.0,230.3,230.3,229.83,230.13,10316.0
2022-03-01 14:10:00,230.15,230.15,229.37,230.04,13761.0,230.15,230.15,229.37,230.04,13761.0
2022-03-01 14:20:00,230.06,230.81,229.91,230.57,8948.0,230.06,230.81,229.91,230.57,8948.0
2022-03-01 14:30:00,230.58,230.72,230.18,230.7,9275.0,230.58,230.72,230.18,230.7,9275.0
2022-03-01 14:40:00,230.64,230.8,230.07,230.35,9143.0,230.64,230.8,230.07,230.35,9143.0
2022-03-01 14:50:00,230.22,230.31,229.91,230.23,16069.0,230.22,230.31,229.91,230.23,16069.0
2022-03-01 15:00:00,230.26,231.49,230.26,231.49,10031.0,230.26,231.49,230.26,231.49,10031.0
2022-03-01 15:10:00,231.54,231.54,230.72,230.72,13347.0,231.54,231.54,230.72,230.72,13347.0
2022-03-01 15:20:00,230.78,230.78,229.99,229.99,12684.0,230.78,230.78,229.99,229.99,12684.0
2022-03-01 15:30:00,229.93,230.15,229.45,230.01,14023.0,229.93,230.15,229.45,230.01,14023.0
2022-03-01 15:40:00,230.01,230.24,229.56,229.57,27507.0,230.01,230.24,229.56,229.57,27507.0
2022-03-01 15:50:00,229.57,230.95,229.57,230.69,113508.0,229.57,230.95,229.57,230.69,113508.0
2022-03-02 09:30:00,230.18,230.6,229.39,229.4,32465.0,230.18,230.6,229.39,229.4,32465.0
2022-03-02 09:40:00,229.59,231.29,229.59,230.99,14310.0,229.59,231.29,229.59,230.99,14310.0
2022-03-02 09:50:00,231.19,231.32,230.33,230.95,6430.0,231.19,231.32,230.33,230.95,6430.0
2022-03-02 10:00:00,231.34,231.67,230.66,230.68,15098.0,231.34,231.67,230.66,230.68,15098.0
2022-03-02 10:10:00,230.69,231.25,230.64,231.02,10567.0,230.69,231.25,230.64,231.02,10567.0
2022-03-02 10:20:00,231.23,233.75,231.23,233.75,17845.0,231.23,233.75,231.23,233.75,17845.0
2022-03-02 10:30:00,233.69,233.92,232.68,233.22,7821.0,233.69,233.92,232.68,233.22,7821.0
2022-03-02 10:40:00,233.19,233.19,232.2,232.78,11170.0,233.19,233.19,232.2,232.78,11170.0
2022-03-02 10:50:00,232.86,232.86,232.0,232.19,5400.0,232.86,232.86,232.0,232.19,5400.0
2022-03-02 11:00:00,232.35,233.63,232.14,233.53,6616.0,232.35,233.63,232.14,233.53,6616.0
2022-03-02 11:10:00,233.38,233.71,233.23,233.34,7617.0,233.38,233.71,233.23,233.34,7617.0
2022-03-02 11:20:00,233.33,233.87,233.23,233.67,5101.0,233.33,233.87,233.23,233.67,5101.0
2022-03-02 11:30:00,233.65,234.69,233.62,234.21,28465.0,233.65,234.69,233.62,234.21,28465.0
2022-03-02 11:40:00,234.05,234.26,233.26,233.46,10392.0,234.05,234.26,233.26,233.46,10392.0
2022-03-02 11:50:00,233.44,233.95,233.37,233.77,37257.0,233.44,233.95,233.37,233.77,37257.0
2022-03-02 12:00:00,233.4,233.63,233.24,233.56,7453.0,233.4,233.63,233.24,233.56,7453.0
2022-03-02 12:10:00,233.55,233.82,233.36,233.77,22749.0,233.55,233.82,233.36,233.77,22749.0
2022-03-02 12:20:00,233.7,233.87,233.46,233.56,8294.0,233.7,233.87,233.46,233.56,8294.0
2022-03-02 12:30:00,233.63,233.86,233.28,233.73,7675.0,233.63,233.86,233.28,233.73,7675.0
2022-03-02 12:40:00,233.57,233.75,233.41,233.5,5269.0,233.57,233.75,233.41,233.5,5269.0
2022-03-02 12:50:00,233.41,234.0,233.4,234.0,4964.0,233.41,234.0,233.4,234.0,4964.0
2022-03-02 13:00:00,234.01,234.65,234.01,234.47,5412.0,234.01,234.65,234.01,234.47,5412.0
2022-03-02 13:10:00,234.71,235.0,234.71,234.85,21800.0,234.71,235.0,234.71,234.85,21800.0
2022-03-02 13:20:00,234.78,234.91,234.49,234.57,2644.0,234.78,234.91,234.49,234.57,2644.0
2022-03-02 13:30:00,234.56,234.58,234.27,234.5,3449.0,234.56,234.58,234.27,234.5,3449.0
2022-03-02 13:40:00,234.48,234.64,234.21,234.22,4778.0,234.48,234.64,234.21,234.22,4778.0
2022-03-02 13:50:00,234.24,235.08,234.08,234.98,17953.0,234.24,235.08,234.08,234.98,17953.0
2022-03-02 14:00:00,234.92,235.5,234.92,235.08,20259.0,234.92,235.5,234.92,235.08,20259.0
2022-03-02 14:10:00,235.08,235.36,234.91,235.14,9727.0,235.08,235.36,234.91,235.14,9727.0
2022-03-02 14:20:00,235.27,235.28,234.35,234.43,6130.0,235.27,235.28,234.35,234.43,6130.0
2022-03-02 14:30:00,234.48,234.88,234.32,234.76,11386.0,234.48,234.88,234.32,234.76,11386.0
2022-03-02 14:40:00,234.78,235.1,234.55,234.68,3056.0,234.78,235.1,234.55,234.68,3056.0
2022-03-02 14:50:00,234.84,234.86,234.03,234.06,6443.0,234.84,234.86,234.03,234.06,6443.0
2022-03-02 15:00:00,234.26,234.49,234.18,234.18,5886.0,234.26,234.49,234.18,234.18,5886.0
2022-03-02 15:10:00,234.18,234.2,233.69,234.05,7992.0,234.18,234.2,233.69,234.05,7992.0
2022-03-02 15:20:00,234.04,234.35,233.86,234.33,5158.0,234.04,234.35,233.86,234.33,5158.0
2022-03-02 15:30:00,234.25,234.42,234.18,234.25,4690.0,234.25,234.42,234.18,234.25,4690.0
2022-03-02 15:40:00,234.1,234.51,234.05,234.36,21569.0,234.1,234.51,234.05,234.36,21569.0
2022-03-02 15:50:00,234.38,234.99,234.03,234.11,63254.0,234.38,234.99,234.03,234.11,63254.0
2022-03-03 09:30:00,235.15,237.5,234.93,237.46,32550.0,235.15,237.5,234.93,237.46,32550.0
2022-03-03 09:40:00,237.11,238.53,237.0,237.25,28205.0,237.11,238.53,237.0,237.25,28205.0
2022-03-03 09:50:00,237.34,238.31,237.34,237.46,29034.0,237.34,238.31,237.34,237.46,29034.0
2022-03-03 10:00:00,237.99,237.99,236.35,236.95,12247.0,237.99,237.99,236.35,236.95,12247.0
2022-03-03 10:10:00,236.94,237.52,236.72,236.86,7342.0,236.94,237.52,236.72,236.86,7342.0
2022-03-03 10:20:00,236.95,236.95,235.46,235.74,11539.0,236.95,236.95,235.46,235.74,11539.0
2022-03-03 10:30:00,235.71,235.99,235.33,235.33,5937.0,235.71,235.99,235.33,235.33,5937.0
2022-03-03 10:40:00,235.33,236.15,235.29,236.02,11978.0,235.33,236.15,235.29,236.02,11978.0
2022-03-03 10:50:00,236.02,236.17,235.46,235.65,7954.0,236.02,236.17,235.46,235.65,7954.0
2022-03-03 11:00:00,235.8,235.97,235.3,235.79,10101.0,235.8,235.97,235.3,235.79,10101.0
2022-03-03 11:10:00,235.72,236.01,235.19,235.79,7235.0,235.72,236.01,235.19,235.79,7235.0
2022-03-03 11:20:00,235.89,236.18,235.78,235.97,7048.0,235.89,236.18,235.78,235.97,7048.0
2022-03-03 11:30:00,236.01,236.08,235.2,235.2,5388.0,236.01,236.08,235.2,235.2,5388.0
2022-03-03 11:40:00,235.19,236.06,235.19,235.77,9361.0,235.19,236.06,235.19,235.77,9361.0
2022-03-03 11:50:00,235.75,236.41,235.53,236.23,4554.0,235.75,236.41,235.53,236.23,4554.0
2022-03-03 12:00:00,236.14,236.57,236.14,236.57,6336.0,236.14,236.57,236.14,236.57,6336.0
2022-03-03 12:10:00,236.77,236.9,236.53,236.53,7444.0,236.77,236.9,236.53,236.53,7444.0
2022-03-03 12:20:00,236.45,236.47,235.83,235.84,7116.0,236.45,236.47,235.83,235.84,7116.0
2022-03-03 12:30:00,235.92,237.36,235.86,236.68,10274.0,235.92,237.36,235.86,236.68,10274.0
2022-03-03 12:40:00,236.8,237.0,236.41,236.74,4286.0,236.8,237.0,236.41,236.74,4286.0
2022-03-03 12:50:00,236.63,236.75,236.53,236.64,6068.0,236.63,236.75,236.53,236.64,6068.0
2022-03-03 13:00:00,236.52,237.15,236.41,236.8,6129.0,236.52,237.15,236.41,236.8,6129.0
2022-03-03 13:10:00,236.98,237.38,236.82,237.38,6968.0,236.98,237.38,236.82,237.38,6968.0
2022-03-03 13:20:00,237.34,237.39,236.99,237.09,6244.0,237.34,237.39,236.99,237.09,6244.0
2022-03-03 13:30:00,237.08,237.09,236.53,236.66,5032.0,237.08,237.09,236.53,236.66,5032.0
2022-03-03 13:40:00,236.84,236.88,236.46,236.87,6257.0,236.84,236.88,236.46,236.87,6257.0
2022-03-03 13:50:00,236.85,236.97,236.52,236.74,4920.0,236.85,236.97,236.52,236.74,4920.0
2022-03-03 14:00:00,236.82,236.91,236.12,236.12,8556.0,236.82,236.91,236.12,236.12,8556.0
2022-03-03 14:10:00,236.15,236.87,236.14,236.34,9128.0,236.15,236.87,236.14,236.34,9128.0
2022-03-03 14:20:00,236.35,236.48,236.26,236.34,5715.0,236.35,236.48,236.26,236.34,5715.0
2022-03-03 14:30:00,236.38,236.51,235.98,235.99,6966.0,236.38,236.51,235.98,235.99,6966.0
2022-03-03 14:40:00,235.97,236.09,235.43,235.43,41107.0,235.97,236.09,235.43,235.43,41107.0
2022-03-03 14:50:00,235.34,235.46,235.11,235.38,15560.0,235.34,235.46,235.11,235.38,15560.0
2022-03-03 15:00:00,235.31,235.31,234.74,234.86,12851.0,235.31,235.31,234.74,234.86,12851.0
2022-03-03 15:10:00,234.81,235.6,234.8,235.39,9198.0,234.81,235.6,234.8,235.39,9198.0
2022-03-03 15:20:00,235.42,235.61,235.08,235.6,7891.0,235.42,235.61,235.08,235.6,7891.0
2022-03-03 15:30:00,235.57,235.58,235.0,235.51,16920.0,235.57,235.58,235.0,235.51,16920.0
2022-03-03 15:40:00,235.51,235.89,234.96,235.19,18031.0,235.51,235.89,234.96,235.19,18031.0
2022-03-03 15:50:00,235.14,235.86,234.8,235.77,68928.0,235.14,235.86,234.8,235.77,68928.0
2022-03-04 09:30:00,233.4,235.85,233.04,234.07,33337.0,233.4,235.85,233.04,234.07,33337.0
2022-03-04 09:40:00,234.5,236.25,234.2,236.03,18955.0,234.5,236.25,234.2,236.03,18955.0
2022-03-04 09:50:00,235.91,236.27,235.6,236.05,30409.0,235.91,236.27,235.6,236.05,30409.0
2022-03-04 10:00:00,236.01,236.11,234.87,234.87,18749.0,236.01,236.11,234.87,234.87,18749.0
2022-03-04 10:10:00,234.91,235.38,234.56,235.16,7336.0,234.91,235.38,234.56,235.16,7336.0
2022-03-04 10:20:00,235.57,236.42,235.27,236.3,15091.0,235.57,236.42,235.27,236.3,15091.0
2022-03-04 10:30:00,236.4,236.76,235.97,236.02,11468.0,236.4,236.76,235.97,236.02,11468.0
2022-03-04 10:40:00,236.0,236.81,235.88,236.78,9767.0,236.0,236.81,235.88,236.78,9767.0
2022-03-04 10:50:00,236.88,237.73,236.87,237.33,12968.0,236.88,237.73,236.87,237.33,12968.0
2022-03-04 11:00:00,237.3,237.69,237.2,237.56,37857.0,237.3,237.69,237.2,237.56,37857.0
2022-03-04 11:10:00,237.55,238.17,237.55,238.17,15462.0,237.55,238.17,237.55,238.17,15462.0
2022-03-04 11:20:00,238.13,238.79,237.97,238.79,11436.0,238.13,238.79,237.97,238.79,11436.0
2022-03-04 11:30:00,238.76,239.41,238.48,239.4,17273.0,238.76,239.41,238.48,239.4,17273.0
2022-03-04 11:40:00,239.46,241.94,239.39,241.88,65397.0,239.46,241.94,239.39,241.88,65397.0
2022-03-04 11:50:00,241.77,243.18,241.23,241.43,104882.0,241.77,243.18,241.23,241.43,104882.0
2022-03-04 12:00:00,241.36,241.62,240.5,240.91,30817.0,241.36,241.62,240.5,240.91,30817.0
2022-03-04 12:10:00,240.91,241.73,240.91,241.46,9490.0,240.91,241.73,240.91,241.46,9490.0
2022-03-04 12:20:00,241.5,241.57,241.01,241.43,9817.0,241.5,241.57,241.01,241.43,9817.0
2022-03-04 12:30:00,241.54,242.12,241.46,241.63,8116.0,241.54,242.12,241.46,241.63,8116.0
2022-03-04 12:40:00,241.5,241.6,240.69,240.86,10070.0,241.5,241.6,240.69,240.86,10070.0
2022-03-04 12:50:00,240.87,241.1,240.63,240.96,9485.0,240.87,241.1,240.63,240.96,9485.0
2022-03-04 13:00:00,241.1,241.92,241.09,241.79,38544.0,241.1,241.92,241.09,241.79,38544.0
2022-03-04 13:10:00,241.8,241.83,240.8,240.85,33891.0,241.8,241.83,240.8,240.85,33891.0
2022-03-04 13:20:00,240.85,241.2,240.63,240.66,7205.0,240.85,241.2,240.63,240.66,7205.0
2022-03-04 13:30:00,240.6,241.03,240.49,240.85,11414.0,240.6,241.03,240.49,240.85,11414.0
2022-03-04 13:40:00,240.77,240.79,240.05,240.41,10980.0,240.77,240.79,240.05,240.41,10980.0
2022-03-04 13:50:00,240.37,240.67,239.7,239.72,8804.0,240.37,240.67,239.7,239.72,8804.0
2022-03-04 14:00:00,239.8,240.19,239.62,240.19,13861.0,239.8,240.19,239.62,240.19,13861.0
2022-03-04 14:10:00,240.11,240.28,239.92,240.19,9486.0,240.11,240.28,239.92,240.19,9486.0
2022-03-04 14:20:00,240.06,240.99,240.06,240.7,15942.0,240.06,240.99,240.06,240.7,15942.0
2022-03-04 14:30:00,240.77,241.09,240.38,240.85,63603.0,240.77,241.09,240.38,240.85,63603.0
2022-03-04 14:40:00,240.85,241.08,240.7,241.05,10393.0,240.85,241.08,240.7,241.05,10393.0
2022-03-04 14:50:00,241.04,241.06,239.5,239.58,57534.0,241.04,241.06,239.5,239.58,57534.0
2022-03-04 15:00:00,239.58,240.28,239.53,239.83,8686.0,239.58,240.28,239.53,239.83,8686.0
2022-03-04 15:10:00,239.92,240.09,239.64,239.83,8258.0,239.92,240.09,239.64,239.83,8258.0
2022-03-04 15:20:00,239.78,240.11,239.65,239.78,17229.0,239.78,240.11,239.65,239.78,17229.0
2022-03-04 15:30:00,239.74,240.04,239.22,239.27,17731.0,239.74,240.04,239.22,239.27,17731.0
2022-03-04 15:40:00,239.09,239.24,238.64,238.9,42728.0,239.09,239.24,238.64,238.9,42728.0
2022-03-04 15:50:00,238.77,239.23,238.24,238.47,162005.0,238.77,239.23,238.24,238.47,162005.0
2022-03-07 09:30:00,237.46,239.45,237.35,239.03,48244.0,237.46,239.45,237.35,239.03,48244.0
2022-03-07 09:40:00,239.04,239.17,237.9,238.92,23653.0,239.04,239.17,237.9,238.92,23653.0
2022-03-07 09:50:00,238.64,239.66,238.4,238.45,17335.0,238.64,239.66,238.4,238.45,17335.0
2022-03-07 10:00:00,238.45,240.72,238.45,240.53,14243.0,238.45,240.72,238.45,240.53,14243.0
2022-03-07 10:10:00,240.75,241.17,240.16,241.06,13375.0,240.75,241.17,240.16,241.06,13375.0
2022-03-07 10:20:00,240.86,241.52,240.86,241.19,16894.0,240.86,241.52,240.86,241.19,16894.0
2022-03-07 10:30:00,241.34,242.0,241.27,241.89,21752.0,241.34,242.0,241.27,241.89,21752.0
2022-03-07 10:40:00,242.0,242.5,241.73,242.21,18504.0,242.0,242.5,241.73,242.21,18504.0
2022-03-07 10:50:00,242.14,242.15,240.97,241.42,26874.0,242.14,242.15,240.97,241.42,26874.0
2022-03-07 11:00:00,241.36,241.62,241.0,241.16,26388.0,241.36,241.62,241.0,241.16,26388.0
2022-03-07 11:10:00,241.14,241.41,240.88,241.08,31760.0,241.14,241.41,240.88,241.08,31760.0
2022-03-07 11:20:00,241.01,241.01,239.14,239.3,13226.0,241.01,241.01,239.14,239.3,13226.0
2022-03-07 11:30:00,239.27,239.41,237.34,237.5,12350.0,239.27,239.41,237.34,237.5,12350.0
2022-03-07 11:40:00,237.43,238.22,237.26,237.82,10897.0,237.43,238.22,237.26,237.82,10897.0
2022-03-07 11:50:00,237.89,238.05,237.03,237.17,11651.0,237.89,238.05,237.03,237.17,11651.0
2022-03-07 12:00:00,237.33,237.62,237.04,237.49,8959.0,237.33,237.62,237.04,237.49,8959.0
2022-03-07 12:10:00,237.43,237.73,237.35,237.55,11093.0,237.43,237.73,237.35,237.55,11093.0
2022-03-07 12:20:00,237.55,238.13,237.31,238.02,7156.0,237.55,238.13,237.31,238.02,7156.0
2022-03-07 12:30:00,237.91,237.91,237.13,237.66,10728.0,237.91,237.91,237.13,237.66,10728.0
2022-03-07 12:40:00,237.92,238.5,237.36,238.16,14061.0,237.92,238.5,237.36,238.16,14061.0
2022-03-07 12:50:00,238.02,238.35,237.79,238.19,10890.0,238.02,238.35,237.79,238.19,10890.0
2022-03-07 13:00:00,238.21,238.95,238.1,238.28,10210.0,238.21,238.95,238.1,238.28,10210.0
2022-03-07 13:10:00,238.19,238.34,237.0,237.72,30903.0,238.19,238.34,237.0,237.72,30903.0
2022-03-07 13:20:00,237.67,238.22,237.53,237.87,16154.0,237.67,238.22,237.53,237.87,16154.0
2022-03-07 13:30:00,237.75,238.0,237.11,237.8,12491.0,237.75,238.0,237.11,237.8,12491.0
2022-03-07 13:40:00,237.66,237.66,236.54,236.72,12195.0,237.66,237.66,236.54,236.72,12195.0
2022-03-07 13:50:00,236.76,236.94,236.18,236.54,12584.0,236.76,236.94,236.18,236.54,12584.0
2022-03-07 14:00:00,236.24,236.44,235.73,236.2,7697.0,236.24,236.44,235.73,236.2,7697.0
2022-03-07 14:10:00,236.25,236.35,235.94,236.19,16635.0,236.25,236.35,235.94,236.19,16635.0
2022-03-07 14:20:00,236.21,237.09,236.09,236.97,14707.0,236.21,237.09,236.09,236.97,14707.0
2022-03-07 14:30:00,236.92,237.31,236.78,237.25,9752.0,236.92,237.31,236.78,237.25,9752.0
2022-03-07 14:40:00,237.39,237.69,236.85,236.86,12679.0,237.39,237.69,236.85,236.86,12679.0
2022-03-07 14:50:00,236.94,236.98,236.0,236.05,7192.0,236.94,236.98,236.0,236.05,7192.0
2022-03-07 15:00:00,236.04,236.5,235.94,236.38,10054.0,236.04,236.5,235.94,236.38,10054.0
2022-03-07 15:10:00,236.38,236.41,235.81,236.37,13188.0,236.38,236.41,235.81,236.37,13188.0
2022-03-07 15:20:00,236.28,236.85,236.26,236.41,16740.0,236.28,236.85,236.26,236.41,16740.0
2022-03-07 15:30:00,236.04,236.12,235.41,235.71,18924.0,236.04,236.12,235.41,235.71,18924.0
2022-03-07 15:40:00,235.61,236.43,235.45,235.49,27819.0,235.61,236.43,235.45,235.49,27819.0
2022-03-07 15:50:00,235.05,236.04,235.05,235.49,56035.0,235.05,236.04,235.05,235.49,56035.0
2022-03-08 09:30:00,234.1,236.97,232.97,234.47,35294.0,234.1,236.97,232.97,234.47,35294.0
2022-03-08 09:40:00,234.48,236.4,234.24,235.56,16582.0,234.48,236.4,234.24,235.56,16582.0
2022-03-08 09:50:00,235.59,235.81,234.83,235.42,9317.0,235.59,235.81,234.83,235.42,9317.0
2022-03-08 10:00:00,235.29,236.62,235.23,236.45,21421.0,235.29,236.62,235.23,236.45,21421.0
2022-03-08 10:10:00,236.34,237.25,235.92,237.11,12660.0,236.34,237.25,235.92,237.11,12660.0
2022-03-08 10:20:00,237.25,237.25,236.51,236.8,10612.0,237.25,237.25,236.51,236.8,10612.0
2022-03-08 10:30:00,236.91,238.2,236.91,238.13,12798.0,236.91,238.2,236.91,238.13,12798.0
2022-03-08 10:40:00,238.48,238.84,237.76,237.76,9873.0,238.48,238.84,237.76,237.76,9873.0
2022-03-08 10:50:00,237.84,239.1,237.1,239.09,11878.0,237.84,239.1,237.1,239.09,11878.0
2022-03-08 11:00:00,238.92,239.54,238.4,238.4,8804.0,238.92,239.54,238.4,238.4,8804.0
2022-03-08 11:10:00,238.56,238.85,237.93,238.29,6802.0,238.56,238.85,237.93,238.29,6802.0
2022-03-08 11:20:00,238.28,238.47,237.84,238.47,7406.0,238.28,238.47,237.84,238.47,7406.0
2022-03-08 11:30:00,238.3,238.44,237.49,237.5,45158.0,238.3,238.44,237.49,237.5,45158.0
2022-03-08 11:40:00,237.53,237.94,236.98,237.59,6957.0,237.53,237.94,236.98,237.59,6957.0
2022-03-08 11:50:00,237.37,238.21,237.18,237.99,7888.0,237.37,238.21,237.18,237.99,7888.0
2022-03-08 12:00:00,238.01,239.1,237.89,238.86,10466.0,238.01,239.1,237.89,238.86,10466.0
2022-03-08 12:10:00,238.87,240.7,238.87,240.61,13651.0,238.87,240.7,238.87,240.61,13651.0
2022-03-08 12:20:00,240.76,240.76,239.73,240.59,12936.0,240.76,240.76,239.73,240.59,12936.0
2022-03-08 12:30:00,240.81,241.18,240.53,241.17,10588.0,240.81,241.18,240.53,241.17,10588.0
2022-03-08 12:40:00,241.27,241.64,240.74,241.26,19893.0,241.27,241.64,240.74,241.26,19893.0
2022-03-08 12:50:00,241.02,241.64,240.81,241.26,6090.0,241.02,241.64,240.81,241.26,6090.0
2022-03-08 13:00:00,241.29,241.97,241.1,241.9,9947.0,241.29,241.97,241.1,241.9,9947.0
2022-03-08 13:10:00,242.0,242.5,241.86,242.27,19164.0,242.0,242.5,241.86,242.27,19164.0
2022-03-08 13:20:00,242.28,242.9,241.89,241.89,14994.0,242.28,242.9,241.89,241.89,14994.0
2022-03-08 13:30:00,242.04,242.06,241.51,241.58,21994.0,242.04,242.06,241.51,241.58,21994.0
2022-03-08 13:40:00,241.59,242.27,241.28,242.15,30744.0,241.59,242.27,241.28,242.15,30744.0
2022-03-08 13:50:00,241.79,242.48,240.82,241.01,30599.0,241.79,242.48,240.82,241.01,30599.0
2022-03-08 14:00:00,240.78,241.06,240.33,240.89,37398.0,240.78,241.06,240.33,240.89,37398.0
2022-03-08 14:10:00,240.79,240.9,240.35,240.9,6917.0,240.79,240.9,240.35,240.9,6917.0
2022-03-08 14:20:00,240.69,241.28,240.27,241.21,13366.0,240.69,241.28,240.27,241.21,13366.0
2022-03-08 14:30:00,241.22,241.44,240.1,241.31,10357.0,241.22,241.44,240.1,241.31,10357.0
2022-03-08 14:40:00,241.42,242.0,241.09,241.97,9881.0,241.42,242.0,241.09,241.97,9881.0
2022-03-08 14:50:00,241.93,242.0,241.18,241.4,14652.0,241.93,242.0,241.18,241.4,14652.0
2022-03-08 15:00:00,241.24,242.27,241.05,241.78,8111.0,241.24,242.27,241.05,241.78,8111.0
2022-03-08 15:10:00,241.87,242.13,241.36,241.73,12523.0,241.87,242.13,241.36,241.73,12523.0
2022-03-08 15:20:00,241.73,241.73,240.18,240.34,9717.0,241.73,241.73,240.18,240.34,9717.0
2022-03-08 15:30:00,240.13,240.19,239.57,240.05,15864.0,240.13,240.19,239.57,240.05,15864.0
2022-03-08 15:40:00,240.06,240.34,239.23,239.4,22756.0,240.06,240.34,239.23,239.4,22756.0
2022-03-08 15:50:00,239.63,240.39,238.66,238.71,78751.0,239.63,240.39,238.66,238.71,78751.0
2022-03-09 09:30:00,240.51,240.52,238.91,239.6,29283.0,240.51,240.52,238.91,239.6,29283.0
2022-03-09 09:40:00,239.96,240.74,238.77,239.0,20996.0,239.96,240.74,238.77,239.0,20996.0
2022-03-09 09:50:00,239.06,239.06,237.67,238.03,13271.0,239.06,239.06,237.67,238.03,13271.0
2022-03-09 10:00:00,238.2,239.8,238.18,239.31,13356.0,238.2,239.8,238.18,239.31,13356.0
2022-03-09 10:10:00,239.22,239.6,238.97,239.18,13655.0,239.22,239.6,238.97,239.18,13655.0
2022-03-09 10:20:00,239.31,239.31,237.68,238.24,11632.0,239.31,239.31,237.68,238.24,11632.0
2022-03-09 10:30:00,238.08,238.1,237.4,237.98,16449.0,238.08,238.1,237.4,237.98,16449.0
2022-03-09 10:40:00,237.97,238.37,237.54,237.99,8985.0,237.97,238.37,237.54,237.99,8985.0
2022-03-09 10:50:00,238.0,238.49,237.83,238.39,7434.0,238.0,238.49,237.83,238.39,7434.0
2022-03-09 11:00:00,238.46,238.47,237.9,238.13,7382.0,238.46,238.47,237.9,238.13,7382.0
2022-03-09 11:10:00,238.09,238.33,237.2,237.57,17368.0,238.09,238.33,237.2,237.57,17368.0
2022-03-09 11:20:00,237.7,238.15,237.7,238.05,10779.0,237.7,238.15,237.7,238.05,10779.0
2022-03-09 11:30:00,238.11,239.12,237.94,239.12,5833.0,238.11,239.12,237.94,239.12,5833.0
2022-03-09 11:40:00,239.11,239.55,239.05,239.32,7249.0,239.11,239.55,239.05,239.32,7249.0
2022-03-09 11:50:00,239.31,239.5,239.24,239.29,6075.0,239.31,239.5,239.24,239.29,6075.0
2022-03-09 12:00:00,239.26,239.57,239.1,239.2,8524.0,239.26,239.57,239.1,239.2,8524.0
2022-03-09 12:10:00,239.34,239.34,238.86,238.95,6617.0,239.34,239.34,238.86,238.95,6617.0
2022-03-09 12:20:00,238.99,239.31,238.42,238.43,10899.0,238.99,239.31,238.42,238.43,10899.0
2022-03-09 12:30:00,238.5,238.77,238.32,238.46,20190.0,238.5,238.77,238.32,238.46,20190.0
2022-03-09 12:40:00,238.37,238.52,237.81,237.88,9975.0,238.37,238.52,237.81,237.88,9975.0
2022-03-09 12:50:00,237.85,238.02,237.49,237.56,25646.0,237.85,238.02,237.49,237.56,25646.0
2022-03-09 13:00:00,237.52,237.66,236.91,236.99,15022.0,237.52,237.66,236.91,236.99,15022.0
2022-03-09 13:10:00,236.98,237.13,236.56,236.56,10676.0,236.98,237.13,236.56,236.56,10676.0
2022-03-09 13:20:00,236.53,237.13,236.35,237.13,13891.0,236.53,237.13,236.35,237.13,13891.0
2022-03-09 13:30:00,237.1,237.22,236.9,237.15,8716.0,237.1,237.22,236.9,237.15,8716.0
2022-03-09 13:40:00,237.43,237.43,237.0,237.03,15576.0,237.43,237.43,237.0,237.03,15576.0
2022-03-09 13:50:00,237.06,237.4,236.9,237.21,9878.0,237.06,237.4,236.9,237.21,9878.0
2022-03-09 14:00:00,237.11,238.09,237.11,238.09,22479.0,237.11,238.09,237.11,238.09,22479.0
2022-03-09 14:10:00,238.12,238.25,237.9,238.03,12300.0,238.12,238.25,237.9,238.03,12300.0
2022-03-09 14:20:00,238.02,238.2,237.84,238.17,15726.0,238.02,238.2,237.84,238.17,15726.0
2022-03-09 14:30:00,238.16,238.42,238.09,238.12,9456.0,238.16,238.42,238.09,238.12,9456.0
2022-03-09 14:40:00,238.09,238.46,237.87,238.13,13401.0,238.09,238.46,237.87,238.13,13401.0
2022-03-09 14:50:00,238.13,238.35,237.88,238.2,17578.0,238.13,238.35,237.88,238.2,17578.0
2022-03-09 15:00:00,238.26,238.98,238.19,238.91,8788.0,238.26,238.98,238.19,238.91,8788.0
2022-03-09 15:10:00,238.94,238.99,238.54,238.88,9344.0,238.94,238.99,238.54,238.88,9344.0
2022-03-09 15:20:00,238.88,239.55,238.51,238.73,24416.0,238.88,239.55,238.51,238.73,24416.0
2022-03-09 15:30:00,238.8,239.39,238.8,239.07,14949.0,238.8,239.39,238.8,239.07,14949.0
2022-03-09 15:40:00,239.09,239.67,239.08,239.18,19410.0,239.09,239.67,239.08,239.18,19410.0
2022-03-09 15:50:00,239.33,239.87,238.8,239.19,109125.0,239.33,239.87,238.8,239.19,109125.0
2022-03-10 09:30:00,235.16,238.92,235.03,236.85,38973.0,235.16,238.92,235.03,236.85,38973.0
2022-03-10 09:40:00,237.2,238.22,237.01,237.22,16103.0,237.2,238.22,237.01,237.22,16103.0
2022-03-10 09:50:00,237.54,237.7,236.78,236.78,13580.0,237.54,237.7,236.78,236.78,13580.0
2022-03-10 10:00:00,236.89,237.5,236.89,237.0,7613.0,236.89,237.5,236.89,237.0,7613.0
2022-03-10 10:10:00,237.08,237.28,236.73,237.02,7466.0,237.08,237.28,236.73,237.02,7466.0
2022-03-10 10:20:00,237.21,237.44,236.83,236.86,11464.0,237.21,237.44,236.83,236.86,11464.0
2022-03-10 10:30:00,236.76,236.88,235.9,236.07,14493.0,236.76,236.88,235.9,236.07,14493.0
2022-03-10 10:40:00,236.0,236.0,235.26,235.27,15649.0,236.0,236.0,235.26,235.27,15649.0
2022-03-10 10:50:00,235.29,235.3,234.71,234.8,22853.0,235.29,235.3,234.71,234.8,22853.0
2022-03-10 11:00:00,234.76,235.8,234.53,235.45,15801.0,234.76,235.8,234.53,235.45,15801.0
2022-03-10 11:10:00,235.36,235.95,235.31,235.83,8688.0,235.36,235.95,235.31,235.83,8688.0
2022-03-10 11:20:00,235.8,235.86,235.13,235.22,5264.0,235.8,235.86,235.13,235.22,5264.0
2022-03-10 11:30:00,235.37,235.67,235.28,235.45,14748.0,235.37,235.67,235.28,235.45,14748.0
2022-03-10 11:40:00,235.43,235.95,235.17,235.8,6927.0,235.43,235.95,235.17,235.8,6927.0
2022-03-10 11:50:00,235.8,236.96,235.74,236.94,6115.0,235.8,236.96,235.74,236.94,6115.0
2022-03-10 12:00:00,236.82,237.32,236.72,237.1,10913.0,236.82,237.32,236.72,237.1,10913.0
2022-03-10 12:10:00,237.17,237.84,237.13,237.66,3581.0,237.17,237.84,237.13,237.66,3581.0
2022-03-10 12:20:00,237.7,238.29,237.61,238.11,5927.0,237.7,238.29,237.61,238.11,5927.0
2022-03-10 12:30:00,238.25,238.42,237.97,238.01,5156.0,238.25,238.42,237.97,238.01,5156.0
2022-03-10 12:40:00,237.95,238.1,237.88,238.06,3627.0,237.95,238.1,237.88,238.06,3627.0
2022-03-10 12:50:00,238.12,238.16,237.72,238.16,1984.0,238.12,238.16,237.72,238.16,1984.0
2022-03-10 13:00:00,238.08,238.7,237.95,238.7,3869.0,238.08,238.7,237.95,238.7,3869.0
2022-03-10 13:10:00,238.74,239.59,238.7,239.58,9228.0,238.74,239.59,238.7,239.58,9228.0
2022-03-10 13:20:00,239.41,239.8,239.29,239.59,12281.0,239.41,239.8,239.29,239.59,12281.0
2022-03-10 13:30:00,239.62,239.83,239.57,239.67,14047.0,239.62,239.83,239.57,239.67,14047.0
2022-03-10 13:40:00,239.78,240.35,239.78,240.11,15875.0,239.78,240.35,239.78,240.11,15875.0
2022-03-10 13:50:00,239.94,240.85,239.94,240.7,22606.0,239.94,240.85,239.94,240.7,22606.0
2022-03-10 14:00:00,240.37,241.56,240.01,241.15,18333.0,240.37,241.56,240.01,241.15,18333.0
2022-03-10 14:10:00,241.19,241.19,240.97,241.16,7326.0,241.19,241.19,240.97,241.16,7326.0
2022-03-10 14:20:00,241.21,241.37,240.9,241.28,7338.0,241.21,241.37,240.9,241.28,7338.0
2022-03-10 14:30:00,241.34,242.25,241.34,242.25,18819.0,241.34,242.25,241.34,242.25,18819.0
2022-03-10 14:40:00,242.21,242.33,241.54,242.22,12132.0,242.21,242.33,241.54,242.22,12132.0
2022-03-10 14:50:00,242.15,242.26,241.9,241.96,18140.0,242.15,242.26,241.9,241.96,18140.0
2022-03-10 15:00:00,241.98,242.25,241.78,241.99,16329.0,241.98,242.25,241.78,241.99,16329.0
2022-03-10 15:10:00,242.04,242.3,241.94,242.05,14442.0,242.04,242.3,241.94,242.05,14442.0
2022-03-10 15:20:00,242.04,242.24,241.86,242.11,21937.0,242.04,242.24,241.86,242.11,21937.0
2022-03-10 15:30:00,242.22,242.4,241.86,242.32,15773.0,242.22,242.4,241.86,242.32,15773.0
2022-03-10 15:40:00,242.39,242.91,242.06,242.11,20697.0,242.39,242.91,242.06,242.11,20697.0
2022-03-10 15:50:00,242.18,242.67,241.89,241.93,50026.0,242.18,242.67,241.89,241.93,50026.0
2022-03-11 09:30:00,242.6,246.83,242.6,246.5,83035.0,242.6,246.83,242.6,246.5,83035.0
2022-03-11 09:40:00,246.55,247.49,245.21,245.31,43666.0,246.55,247.49,245.21,245.31,43666.0
2022-03-11 09:50:00,245.31,246.24,245.1,245.17,18956.0,245.31,246.24,245.1,245.17,18956.0
2022-03-11 10:00:00,245.12,245.23,242.26,242.3,25981.0,245.12,245.23,242.26,242.3,25981.0
2022-03-11 10:10:00,242.39,242.97,242.25,242.39,14017.0,242.39,242.97,242.25,242.39,14017.0
2022-03-11 10:20:00,242.38,242.48,241.33,241.33,13731.0,242.38,242.48,241.33,241.33,13731.0
2022-03-11 10:30:00,241.42,241.91,241.11,241.88,17982.0,241.42,241.91,241.11,241.88,17982.0
2022-03-11 10:40:00,241.98,242.29,241.02,241.02,10831.0,241.98,242.29,241.02,241.02,10831.0
2022-03-11 10:50:00,240.95,241.67,240.75,241.53,19205.0,240.95,241.67,240.75,241.53,19205.0
2022-03-11 11:00:00,241.42,242.12,241.02,241.11,16241.0,241.42,242.12,241.02,241.11,16241.0
2022-03-11 11:10:00,241.06,241.17,239.89,240.75,20600.0,241.06,241.17,239.89,240.75,20600.0
2022-03-11 11:20:00,240.94,241.3,240.6,240.78,8410.0,240.94,241.3,240.6,240.78,8410.0
2022-03-11 11:30:00,240.74,240.74,239.57,239.57,12723.0,240.74,240.74,239.57,239.57,12723.0
2022-03-11 11:40:00,239.53,240.02,239.05,239.75,13555.0,239.53,240.02,239.05,239.75,13555.0
2022-03-11 11:50:00,239.75,240.36,239.59,240.19,6797.0,239.75,240.36,239.59,240.19,6797.0
2022-03-11 12:00:00,240.19,240.19,239.42,239.51,19033.0,240.19,240.19,239.42,239.51,19033.0
2022-03-11 12:10:00,239.56,239.76,239.28,239.52,9621.0,239.56,239.76,239.28,239.52,9621.0
2022-03-11 12:20:00,239.61,239.7,238.94,238.97,11938.0,239.61,239.7,238.94,238.97,11938.0
2022-03-11 12:30:00,238.94,239.22,238.87,239.02,19592.0,238.94,239.22,238.87,239.02,19592.0
2022-03-11 12:40:00,238.98,239.41,238.62,239.32,13548.0,238.98,239.41,238.62,239.32,13548.0
2022-03-11 12:50:00,239.31,239.4,238.69,238.78,9602.0,239.31,239.4,238.69,238.78,9602.0
2022-03-11 13:00:00,238.79,239.38,238.71,239.29,8688.0,238.79,239.38,238.71,239.29,8688.0
2022-03-11 13:10:00,239.19,239.71,239.18,239.54,5557.0,239.19,239.71,239.18,239.54,5557.0
2022-03-11 13:20:00,239.73,240.16,239.65,239.92,7219.0,239.73,240.16,239.65,239.92,7219.0
2022-03-11 13:30:00,239.84,240.1,239.63,239.86,5085.0,239.84,240.1,239.63,239.86,5085.0
2022-03-11 13:40:00,239.84,239.97,239.77,239.83,4200.0,239.84,239.97,239.77,239.83,4200.0
2022-03-11 13:50:00,239.87,239.92,238.92,239.01,10324.0,239.87,239.92,238.92,239.01,10324.0
2022-03-11 14:00:00,238.88,239.24,238.75,239.06,6219.0,238.88,239.24,238.75,239.06,6219.0
2022-03-11 14:10:00,238.95,239.0,238.66,238.75,4391.0,238.95,239.0,238.66,238.75,4391.0
2022-03-11 14:20:00,238.51,239.19,238.45,239.15,10906.0,238.51,239.19,238.45,239.15,10906.0
2022-03-11 14:30:00,239.11,239.56,238.9,239.41,10091.0,239.11,239.56,238.9,239.41,10091.0
2022-03-11 14:40:00,239.38,239.44,238.69,238.8,16627.0,239.38,239.44,238.69,238.8,16627.0
2022-03-11 14:50:00,238.75,238.85,238.36,238.65,8451.0,238.75,238.85,238.36,238.65,8451.0
2022-03-11 15:00:00,238.68,238.88,238.61,238.67,5936.0,238.68,238.88,238.61,238.67,5936.0
2022-03-11 15:10:00,238.72,238.73,238.26,238.58,6870.0,238.72,238.73,238.26,238.58,6870.0
2022-03-11 15:20:00,238.53,238.67,238.05,238.05,8849.0,238.53,238.67,238.05,238.05,8849.0
2022-03-11 15:30:00,238.06,238.06,237.29,237.29,19332.0,238.06,238.06,237.29,237.29,19332.0
2022-03-11 15:40:00,237.15,237.2,236.51,236.54,30744.0,237.15,237.2,236.51,236.54,30744.0
2022-03-11 15:50:00,236.5,236.76,236.13,236.26,77981.0,236.5,236.76,236.13,236.26,77981.0
2022-03-14 09:30:00,240.12,240.63,238.65,239.21,30401.0,240.12,240.63,238.65,239.21,30401.0
2022-03-14 09:40:00,239.55,240.47,239.02,239.04,10152.0,239.55,240.47,239.02,239.04,10152.0
2022-03-14 09:50:00,239.06,241.8,238.84,241.57,15889.0,239.06,241.8,238.84,241.57,15889.0
2022-03-14 10:00:00,241.54,242.25,241.21,241.41,11078.0,241.54,242.25,241.21,241.41,11078.0
2022-03-14 10:10:00,241.33,241.54,240.55,241.05,18598.0,241.33,241.54,240.55,241.05,18598.0
2022-03-14 10:20:00,240.98,241.36,240.79,240.94,21922.0,240.98,241.36,240.79,240.94,21922.0
2022-03-14 10:30:00,240.89,241.36,240.66,240.95,15691.0,240.89,241.36,240.66,240.95,15691.0
2022-03-14 10:40:00,240.86,240.94,240.26,240.88,16566.0,240.86,240.94,240.26,240.88,16566.0
2022-03-14 10:50:00,240.75,241.25,240.66,241.24,10222.0,240.75,241.25,240.66,241.24,10222.0
2022-03-14 11:00:00,241.13,241.52,240.52,241.35,11871.0,241.13,241.52,240.52,241.35,11871.0
2022-03-14 11:10:00,241.28,241.71,241.11,241.15,28891.0,241.28,241.71,241.11,241.15,28891.0
2022-03-14 11:20:00,241.15,241.43,240.83,241.23,16032.0,241.15,241.43,240.83,241.23,16032.0
2022-03-14 11:30:00,241.15,241.78,240.93,241.78,11436.0,241.15,241.78,240.93,241.78,11436.0
2022-03-14 11:40:00,241.76,242.31,241.49,242.31,25958.0,241.76,242.31,241.49,242.31,25958.0
2022-03-14 11:50:00,242.36,242.45,241.99,242.27,22381.0,242.36,242.45,241.99,242.27,22381.0
2022-03-14 12:00:00,242.34,242.34,240.98,241.03,36102.0,242.34,242.34,240.98,241.03,36102.0
2022-03-14 12:10:00,241.04,241.84,240.84,241.75,38660.0,241.04,241.84,240.84,241.75,38660.0
2022-03-14 12:20:00,241.74,242.0,241.55,241.62,9439.0,241.74,242.0,241.55,241.62,9439.0
2022-03-14 12:30:00,241.62,241.7,241.19,241.55,6990.0,241.62,241.7,241.19,241.55,6990.0
2022-03-14 12:40:00,241.78,241.93,240.96,241.26,11322.0,241.78,241.93,240.96,241.26,11322.0
2022-03-14 12:50:00,241.38,241.65,241.1,241.13,13507.0,241.38,241.65,241.1,241.13,13507.0
2022-03-14 13:00:00,241.2,241.2,240.39,240.79,12707.0,241.2,241.2,240.39,240.79,12707.0
2022-03-14 13:10:00,240.88,240.99,240.69,240.99,9385.0,240.88,240.99,240.69,240.99,9385.0
2022-03-14 13:20:00,240.86,241.32,240.67,240.92,13390.0,240.86,241.32,240.67,240.92,13390.0
2022-03-14 13:30:00,240.93,241.05,240.11,240.17,11543.0,240.93,241.05,240.11,240.17,11543.0
2022-03-14 13:40:00,240.18,240.54,239.88,239.88,9429.0,240.18,240.54,239.88,239.88,9429.0
2022-03-14 13:50:00,240.03,241.07,239.89,240.97,10550.0,240.03,241.07,239.89,240.97,10550.0
2022-03-14 14:00:00,240.92,241.61,240.81,241.48,13068.0,240.92,241.61,240.81,241.48,13068.0
2022-03-14 14:10:00,241.58,241.94,241.45,241.54,10767.0,241.58,241.94,241.45,241.54,10767.0
2022-03-14 14:20:00,241.5,241.69,241.23,241.27,9225.0,241.5,241.69,241.23,241.27,9225.0
2022-03-14 14:30:00,241.19,241.76,241.19,241.54,8966.0,241.19,241.76,241.19,241.54,8966.0
2022-03-14 14:40:00,241.56,241.56,240.41,240.54,15359.0,241.56,241.56,240.41,240.54,15359.0
2022-03-14 14:50:00,240.5,241.62,240.42,241.53,11484.0,240.5,241.62,240.42,241.53,11484.0
2022-03-14 15:00:00,241.47,241.54,241.06,241.21,9721.0,241.47,241.54,241.06,241.21,9721.0
2022-03-14 15:10:00,241.24,241.88,241.05,241.63,16369.0,241.24,241.88,241.05,241.63,16369.0
2022-03-14 15:20:00,241.67,241.72,240.89,240.89,14262.0,241.67,241.72,240.89,240.89,14262.0
2022-03-14 15:30:00,240.95,241.02,240.36,240.76,17308.0,240.95,241.02,240.36,240.76,17308.0
2022-03-14 15:40:00,240.81,241.45,240.55,241.18,36921.0,240.81,241.45,240.55,241.18,36921.0
2022-03-14 15:50:00,241.15,242.01,240.88,241.68,87488.0,241.15,242.01,240.88,241.68,87488.0
2022-03-15 09:30:00,243.93,246.45,243.71,245.6,65831.0,243.93,246.45,243.71,245.6,65831.0
2022-03-15 09:40:00,245.63,246.2,244.79,245.88,25210.0,245.63,246.2,244.79,245.88,25210.0
2022-03-15 09:50:00,245.99,246.08,244.83,245.77,17045.0,245.99,246.08,244.83,245.77,17045.0
2022-03-15 10:00:00,245.72,246.76,245.32,246.45,33495.0,245.72,246.76,245.32,246.45,33495.0
2022-03-15 10:10:00,246.51,246.71,246.0,246.14,48606.0,246.51,246.71,246.0,246.14,48606.0
2022-03-15 10:20:00,246.15,246.22,244.17,244.96,18551.0,246.15,246.22,244.17,244.96,18551.0
2022-03-15 10:30:00,244.94,245.34,244.7,245.13,18909.0,244.94,245.34,244.7,245.13,18909.0
2022-03-15 10:40:00,245.03,245.35,244.62,244.75,15244.0,245.03,245.35,244.62,244.75,15244.0
2022-03-15 10:50:00,244.44,245.1,244.3,244.73,19703.0,244.44,245.1,244.3,244.73,19703.0
2022-03-15 11:00:00,244.75,245.81,244.75,245.76,18288.0,244.75,245.81,244.75,245.76,18288.0
2022-03-15 11:10:00,245.62,245.65,245.2,245.3,11147.0,245.62,245.65,245.2,245.3,11147.0
2022-03-15 11:20:00,245.24,245.9,244.97,245.9,11184.0,245.24,245.9,244.97,245.9,11184.0
2022-03-15 11:30:00,245.9,246.28,245.83,246.17,13342.0,245.9,246.28,245.83,246.17,13342.0
2022-03-15 11:40:00,246.22,247.11,246.17,247.07,15312.0,246.22,247.11,246.17,247.07,15312.0
2022-03-15 11:50:00,247.11,247.36,246.55,246.73,30557.0,247.11,247.36,246.55,246.73,30557.0
2022-03-15 12:00:00,246.69,246.7,245.66,246.56,16961.0,246.69,246.7,245.66,246.56,16961.0
2022-03-15 12:10:00,246.43,246.43,245.26,245.39,7757.0,246.43,246.43,245.26,245.39,7757.0
2022-03-15 12:20:00,245.4,246.14,245.09,246.04,15236.0,245.4,246.14,245.09,246.04,15236.0
2022-03-15 12:30:00,245.92,246.39,245.78,246.31,9707.0,245.92,246.39,245.78,246.31,9707.0
2022-03-15 12:40:00,246.3,246.34,245.33,245.33,8110.0,246.3,246.34,245.33,245.33,8110.0
2022-03-15 12:50:00,245.31,245.52,244.61,245.32,7538.0,245.31,245.52,244.61,245.32,7538.0
2022-03-15 13:00:00,245.3,245.7,245.02,245.18,4916.0,245.3,245.7,245.02,245.18,4916.0
2022-03-15 13:10:00,245.13,245.53,245.06,245.16,8019.0,245.13,245.53,245.06,245.16,8019.0
2022-03-15 13:20:00,245.11,245.3,244.11,244.11,4074.0,245.11,245.3,244.11,244.11,4074.0
2022-03-15 13:30:00,244.12,244.5,243.92,244.05,8050.0,244.12,244.5,243.92,244.05,8050.0
2022-03-15 13:40:00,244.05,245.0,244.04,244.88,10548.0,244.05,245.0,244.04,244.88,10548.0
2022-03-15 13:50:00,244.9,245.44,244.88,244.98,23073.0,244.9,245.44,244.88,244.98,23073.0
2022-03-15 14:00:00,244.93,245.07,244.57,244.95,8837.0,244.93,245.07,244.57,244.95,8837.0
2022-03-15 14:10:00,244.89,245.01,244.43,244.44,22408.0,244.89,245.01,244.43,244.44,22408.0
2022-03-15 14:20:00,244.39,244.47,243.52,243.62,17316.0,244.39,244.47,243.52,243.62,17316.0
2022-03-15 14:30:00,243.62,244.31,243.58,244.04,11714.0,243.62,244.31,243.58,244.04,11714.0
2022-03-15 14:40:00,244.12,245.13,244.12,244.98,12369.0,244.12,245.13,244.12,244.98,12369.0
2022-03-15 14:50:00,245.35,246.13,245.26,246.13,12526.0,245.35,246.13,245.26,246.13,12526.0
2022-03-15 15:00:00,246.01,246.46,245.99,246.27,10722.0,246.01,246.46,245.99,246.27,10722.0
2022-03-15 15:10:00,246.37,246.93,246.14,246.91,14176.0,246.37,246.93,246.14,246.91,14176.0
2022-03-15 15:20:00,246.94,247.08,246.39,246.39,25735.0,246.94,247.08,246.39,246.39,25735.0
2022-03-15 15:30:00,246.41,246.94,246.23,246.35,11788.0,246.41,246.94,246.23,246.35,11788.0
2022-03-15 15:40:00,246.41,247.08,246.14,247.05,25913.0,246.41,247.08,246.14,247.05,25913.0
2022-03-15 15:50:00,247.08,247.47,246.75,246.96,90304.0,247.08,247.47,246.75,246.96,90304.0
2022-03-16 09:30:00,246.36,248.2,246.33,248.2,42766.0,246.36,248.2,246.33,248.2,42766.0
2022-03-16 09:40:00,248.46,248.8,247.66,248.55,16357.0,248.46,248.8,247.66,248.55,16357.0
2022-03-16 09:50:00,248.1,248.37,247.66,247.86,20813.0,248.1,248.37,247.66,247.86,20813.0
2022-03-16 10:00:00,247.97,248.17,246.69,246.81,12264.0,247.97,248.17,246.69,246.81,12264.0
2022-03-16 10:10:00,246.76,247.76,246.5,247.54,12316.0,246.76,247.76,246.5,247.54,12316.0
2022-03-16 10:20:00,247.57,247.67,247.34,247.38,13638.0,247.57,247.67,247.34,247.38,13638.0
2022-03-16 10:30:00,247.36,247.79,246.93,247.7,17601.0,247.36,247.79,246.93,247.7,17601.0
2022-03-16 10:40:00,247.7,248.21,247.7,248.13,18793.0,247.7,248.21,247.7,248.13,18793.0
2022-03-16 10:50:00,248.22,248.78,248.06,248.78,14772.0,248.22,248.78,248.06,248.78,14772.0
2022-03-16 11:00:00,248.66,248.8,248.06,248.22,9367.0,248.66,248.8,248.06,248.22,9367.0
2022-03-16 11:10:00,248.1,248.26,247.49,247.59,10140.0,248.1,248.26,247.49,247.59,10140.0
2022-03-16 11:20:00,247.63,247.77,247.29,247.4,7335.0,247.63,247.77,247.29,247.4,7335.0
2022-03-16 11:30:00,247.52,247.67,247.13,247.36,6704.0,247.52,247.67,247.13,247.36,6704.0
2022-03-16 11:40:00,247.28,247.38,246.81,247.38,8393.0,247.28,247.38,246.81,247.38,8393.0
2022-03-16 11:50:00,247.37,247.38,246.85,247.02,6803.0,247.37,247.38,246.85,247.02,6803.0
2022-03-16 12:00:00,246.97,247.27,246.93,247.15,10723.0,246.97,247.27,246.93,247.15,10723.0
2022-03-16 12:10:00,247.14,247.17,246.9,246.98,12342.0,247.14,247.17,246.9,246.98,12342.0
2022-03-16 12:20:00,247.2,247.21,246.6,246.6,5528.0,247.2,247.21,246.6,246.6,5528.0
2022-03-16 12:30:00,246.65,247.56,246.6,247.27,9009.0,246.65,247.56,246.6,247.27,9009.0
2022-03-16 12:40:00,247.07,247.58,246.6,246.6,5509.0,247.07,247.58,246.6,246.6,5509.0
2022-03-16 12:50:00,246.76,246.9,246.53,246.63,4597.0,246.76,246.9,246.53,246.63,4597.0
2022-03-16 13:00:00,246.68,246.75,245.71,245.71,7652.0,246.68,246.75,245.71,245.71,7652.0
2022-03-16 13:10:00,245.67,246.06,245.58,246.06,9350.0,245.67,246.06,245.58,246.06,9350.0
2022-03-16 13:20:00,246.0,246.09,245.83,245.92,8958.0,246.0,246.09,245.83,245.92,8958.0
2022-03-16 13:30:00,245.91,246.24,245.77,245.77,5125.0,245.91,246.24,245.77,245.77,5125.0
2022-03-16 13:40:00,245.78,245.78,245.33,245.44,7872.0,245.78,245.78,245.33,245.44,7872.0
2022-03-16 13:50:00,245.4,245.4,244.45,245.08,12383.0,245.4,245.4,244.45,245.08,12383.0
2022-03-16 14:00:00,244.98,244.98,243.58,243.86,14561.0,244.98,244.98,243.58,243.86,14561.0
2022-03-16 14:10:00,243.88,243.88,243.28,243.71,10231.0,243.88,243.88,243.28,243.71,10231.0
2022-03-16 14:20:00,243.75,244.0,243.21,243.78,7460.0,243.75,244.0,243.21,243.78,7460.0
2022-03-16 14:30:00,243.6,244.53,243.01,244.53,8192.0,243.6,244.53,243.01,244.53,8192.0
2022-03-16 14:40:00,244.48,245.61,244.48,245.04,7320.0,244.48,245.61,244.48,245.04,7320.0
2022-03-16 14:50:00,244.95,246.48,244.95,245.79,13868.0,244.95,246.48,244.95,245.79,13868.0
2022-03-16 15:00:00,245.73,246.44,245.68,245.94,10160.0,245.73,246.44,245.68,245.94,10160.0
2022-03-16 15:10:00,245.95,246.58,245.75,246.58,6902.0,245.95,246.58,245.75,246.58,6902.0
2022-03-16 15:20:00,246.69,247.66,246.6,247.56,13099.0,246.69,247.66,246.6,247.56,13099.0
2022-03-16 15:30:00,247.53,247.53,246.87,247.03,11423.0,247.53,247.53,246.87,247.03,11423.0
2022-03-16 15:40:00,247.15,247.48,246.65,247.38,21621.0,247.15,247.48,246.65,247.38,21621.0
2022-03-16 15:50:00,247.41,248.65,247.36,248.45,70235.0,247.41,248.65,247.36,248.45,70235.0
2022-03-17 09:30:00,248.36,248.49,247.37,247.68,17047.0,248.36,248.49,247.37,247.68,17047.0
2022-03-17 09:40:00,248.11,249.06,248.11,248.84,19195.0,248.11,249.06,248.11,248.84,19195.0
2022-03-17 09:50:00,248.7,249.72,248.65,249.66,18086.0,248.7,249.72,248.65,249.66,18086.0
2022-03-17 10:00:00,249.65,250.25,249.54,250.25,26582.0,249.65,250.25,249.54,250.25,26582.0
2022-03-17 10:10:00,250.31,251.26,250.04,251.04,22330.0,250.31,251.26,250.04,251.04,22330.0
2022-03-17 10:20:00,251.18,251.33,250.98,251.15,10193.0,251.18,251.33,250.98,251.15,10193.0
2022-03-17 10:30:00,251.16,251.17,250.3,250.64,8953.0,251.16,251.17,250.3,250.64,8953.0
2022-03-17 10:40:00,250.6,250.74,250.01,250.42,8258.0,250.6,250.74,250.01,250.42,8258.0
2022-03-17 10:50:00,250.55,250.86,249.61,249.72,8994.0,250.55,250.86,249.61,249.72,8994.0
2022-03-17 11:00:00,249.75,250.27,249.55,250.2,28722.0,249.75,250.27,249.55,250.2,28722.0
2022-03-17 11:10:00,250.11,250.11,249.64,249.97,4548.0,250.11,250.11,249.64,249.97,4548.0
2022-03-17 11:20:00,249.89,250.24,249.66,249.66,5472.0,249.89,250.24,249.66,249.66,5472.0
2022-03-17 11:30:00,249.84,250.43,249.83,250.32,9170.0,249.84,250.43,249.83,250.32,9170.0
2022-03-17 11:40:00,250.43,250.82,250.1,250.2,7807.0,250.43,250.82,250.1,250.2,7807.0
2022-03-17 11:50:00,250.31,250.49,249.72,249.72,7760.0,250.31,250.49,249.72,249.72,7760.0
2022-03-17 12:00:00,249.84,250.36,249.68,250.21,14433.0,249.84,250.36,249.68,250.21,14433.0
2022-03-17 12:10:00,250.17,250.4,250.1,250.15,16929.0,250.17,250.4,250.1,250.15,16929.0
2022-03-17 12:20:00,250.23,250.65,250.21,250.48,10153.0,250.23,250.65,250.21,250.48,10153.0
2022-03-17 12:30:00,250.51,250.64,250.31,250.42,10808.0,250.51,250.64,250.31,250.42,10808.0
2022-03-17 12:40:00,250.33,250.55,250.33,250.43,10703.0,250.33,250.55,250.33,250.43,10703.0
2022-03-17 12:50:00,250.45,250.52,250.17,250.26,8816.0,250.45,250.52,250.17,250.26,8816.0
2022-03-17 13:00:00,250.3,250.3,249.51,249.54,19913.0,250.3,250.3,249.51,249.54,19913.0
2022-03-17 13:10:00,249.54,249.79,249.06,249.35,10767.0,249.54,249.79,249.06,249.35,10767.0
2022-03-17 13:20:00,249.36,249.56,249.05,249.37,13413.0,249.36,249.56,249.05,249.37,13413.0
2022-03-17 13:30:00,249.33,249.92,249.23,249.81,7478.0,249.33,249.92,249.23,249.81,7478.0
2022-03-17 13:40:00,249.89,250.31,249.87,250.17,10398.0,249.89,250.31,249.87,250.17,10398.0
2022-03-17 13:50:00,250.19,250.64,250.02,250.34,56464.0,250.19,250.64,250.02,250.34,56464.0
2022-03-17 14:00:00,250.29,250.58,250.12,250.2,20358.0,250.29,250.58,250.12,250.2,20358.0
2022-03-17 14:10:00,250.23,250.23,249.38,249.53,9106.0,250.23,250.23,249.38,249.53,9106.0
2022-03-17 14:20:00,249.51,249.83,249.5,249.61,7478.0,249.51,249.83,249.5,249.61,7478.0
2022-03-17 14:30:00,249.61,250.1,249.56,250.04,4433.0,249.61,250.1,249.56,250.04,4433.0
2022-03-17 14:40:00,250.23,250.29,249.88,250.22,9013.0,250.23,250.29,249.88,250.22,9013.0
2022-03-17 14:50:00,250.42,250.42,249.96,250.17,4564.0,250.42,250.42,249.96,250.17,4564.0
2022-03-17 15:00:00,250.15,250.29,249.91,249.98,5665.0,250.15,250.29,249.91,249.98,5665.0
2022-03-17 15:10:00,249.97,250.25,249.56,250.23,10820.0,249.97,250.25,249.56,250.23,10820.0
2022-03-17 15:20:00,250.18,250.18,249.63,249.91,14969.0,250.18,250.18,249.63,249.91,14969.0
2022-03-17 15:30:00,249.86,249.93,249.48,249.73,12829.0,249.86,249.93,249.48,249.73,12829.0
2022-03-17 15:40:00,249.76,250.23,249.76,250.1,28455.0,249.76,250.23,249.76,250.1,28455.0
2022-03-17 15:50:00,250.09,250.63,249.88,249.99,122827.0,250.09,250.63,249.88,249.99,122827.0
2022-03-18 09:30:00,249.79,250.13,246.22,247.62,273846.0,249.79,250.13,246.22,247.62,273846.0
2022-03-18 09:40:00,247.78,248.5,246.76,247.23,22654.0,247.78,248.5,246.76,247.23,22654.0
2022-03-18 09:50:00,247.14,247.78,246.6,246.69,15905.0,247.14,247.78,246.6,246.69,15905.0
2022-03-18 10:00:00,246.7,248.15,246.65,247.88,45328.0,246.7,248.15,246.65,247.88,45328.0
2022-03-18 10:10:00,247.85,248.31,247.35,247.5,12003.0,247.85,248.31,247.35,247.5,12003.0
2022-03-18 10:20:00,247.51,247.86,246.73,247.56,12451.0,247.51,247.86,246.73,247.56,12451.0
2022-03-18 10:30:00,247.66,248.09,247.36,247.63,16733.0,247.66,248.09,247.36,247.63,16733.0
2022-03-18 10:40:00,247.54,247.87,247.41,247.71,17199.0,247.54,247.87,247.41,247.71,17199.0
2022-03-18 10:50:00,247.68,248.16,247.41,247.77,16145.0,247.68,248.16,247.41,247.77,16145.0
2022-03-18 11:00:00,247.87,248.3,247.47,247.85,59577.0,247.87,248.3,247.47,247.85,59577.0
2022-03-18 11:10:00,247.98,248.62,247.96,248.54,37505.0,247.98,248.62,247.96,248.54,37505.0
2022-03-18 11:20:00,248.4,248.4,247.8,248.05,19054.0,248.4,248.4,247.8,248.05,19054.0
2022-03-18 11:30:00,248.11,248.11,246.7,246.7,34573.0,248.11,248.11,246.7,246.7,34573.0
2022-03-18 11:40:00,246.68,247.21,246.25,247.07,20721.0,246.68,247.21,246.25,247.07,20721.0
2022-03-18 11:50:00,246.95,247.41,246.8,247.17,7773.0,246.95,247.41,246.8,247.17,7773.0
2022-03-18 12:00:00,247.27,247.27,246.64,246.68,8150.0,247.27,247.27,246.64,246.68,8150.0
2022-03-18 12:10:00,246.73,246.95,246.51,246.81,6909.0,246.73,246.95,246.51,246.81,6909.0
2022-03-18 12:20:00,246.64,247.14,246.64,247.14,5838.0,246.64,247.14,246.64,247.14,5838.0
2022-03-18 12:30:00,247.04,247.42,246.77,247.11,10036.0,247.04,247.42,246.77,247.11,10036.0
2022-03-18 12:40:00,247.17,247.17,246.41,246.42,11617.0,247.17,247.17,246.41,246.42,11617.0
2022-03-18 12:50:00,246.44,246.74,246.26,246.57,13035.0,246.44,246.74,246.26,246.57,13035.0
2022-03-18 13:00:00,246.55,247.12,246.55,247.12,3655.0,246.55,247.12,246.55,247.12,3655.0
2022-03-18 13:10:00,247.05,247.26,246.74,246.74,5522.0,247.05,247.26,246.74,246.74,5522.0
2022-03-18 13:20:00,246.8,247.23,246.78,247.23,7425.0,246.8,247.23,246.78,247.23,7425.0
2022-03-18 13:30:00,247.2,247.37,247.19,247.22,7638.0,247.2,247.37,247.19,247.22,7638.0
2022-03-18 13:40:00,247.11,247.65,247.1,247.64,8645.0,247.11,247.65,247.1,247.64,8645.0
2022-03-18 13:50:00,247.72,247.77,247.3,247.3,8961.0,247.72,247.77,247.3,247.3,8961.0
2022-03-18 14:00:00,247.3,247.31,246.8,246.9,10077.0,247.3,247.31,246.8,246.9,10077.0
2022-03-18 14:10:00,246.91,247.3,246.9,247.2,16574.0,246.91,247.3,246.9,247.2,16574.0
2022-03-18 14:20:00,247.14,247.28,247.0,247.0,9700.0,247.14,247.28,247.0,247.0,9700.0
2022-03-18 14:30:00,246.98,247.1,246.75,247.1,5700.0,246.98,247.1,246.75,247.1,5700.0
2022-03-18 14:40:00,247.13,247.4,247.03,247.34,11841.0,247.13,247.4,247.03,247.34,11841.0
2022-03-18 14:50:00,247.31,247.78,247.31,247.71,6876.0,247.31,247.78,247.31,247.71,6876.0
2022-03-18 15:00:00,247.78,248.46,247.7,248.24,7996.0,247.78,248.46,247.7,248.24,7996.0
2022-03-18 15:10:00,248.29,248.66,248.07,248.32,14254.0,248.29,248.66,248.07,248.32,14254.0
2022-03-18 15:20:00,248.45,248.49,248.23,248.27,13567.0,248.45,248.49,248.23,248.27,13567.0
2022-03-18 15:30:00,248.3,249.09,248.23,248.52,14005.0,248.3,249.09,248.23,248.52,14005.0
2022-03-18 15:40:00,248.54,248.92,248.44,248.64,18361.0,248.54,248.92,248.44,248.64,18361.0
2022-03-18 15:50:00,248.56,249.26,248.54,249.18,84440.0,248.56,249.26,248.54,249.18,84440.0
2022-03-21 09:30:00,248.03,249.66,248.0,249.26,68873.0,248.03,249.66,248.0,249.26,68873.0
2022-03-21 09:40:00,249.29,252.19,249.1,252.19,55060.0,249.29,252.19,249.1,252.19,55060.0
2022-03-21 09:50:00,251.98,252.04,249.23,249.44,24747.0,251.98,252.04,249.23,249.44,24747.0
2022-03-21 10:00:00,249.39,250.78,249.38,250.3,28709.0,249.39,250.78,249.38,250.3,28709.0
2022-03-21 10:10:00,250.23,250.92,249.91,250.82,17745.0,250.23,250.92,249.91,250.82,17745.0
2022-03-21 10:20:00,250.75,251.1,250.42,250.57,33448.0,250.75,251.1,250.42,250.57,33448.0
2022-03-21 10:30:00,250.57,251.61,250.27,251.21,15805.0,250.57,251.61,250.27,251.21,15805.0
2022-03-21 10:40:00,251.09,251.17,249.36,249.36,15431.0,251.09,251.17,249.36,249.36,15431.0
2022-03-21 10:50:00,249.28,249.62,248.86,249.62,20488.0,249.28,249.62,248.86,249.62,20488.0
2022-03-21 11:00:00,249.54,249.95,249.48,249.5,14939.0,249.54,249.95,249.48,249.5,14939.0
2022-03-21 11:10:00,249.55,250.55,249.54,250.17,13029.0,249.55,250.55,249.54,250.17,13029.0
2022-03-21 11:20:00,250.13,250.13,249.3,249.55,14280.0,250.13,250.13,249.3,249.55,14280.0
2022-03-21 11:30:00,249.63,249.64,249.0,249.32,15867.0,249.63,249.64,249.0,249.32,15867.0
2022-03-21 11:40:00,249.26,249.45,248.4,248.55,12847.0,249.26,249.45,248.4,248.55,12847.0
2022-03-21 11:50:00,248.48,248.6,248.07,248.38,8973.0,248.48,248.6,248.07,248.38,8973.0
2022-03-21 12:00:00,248.39,248.61,247.95,248.35,11962.0,248.39,248.61,247.95,248.35,11962.0
2022-03-21 12:10:00,248.31,248.52,248.01,248.25,7955.0,248.31,248.52,248.01,248.25,7955.0
2022-03-21 12:20:00,248.26,248.64,248.12,248.13,9216.0,248.26,248.64,248.12,248.13,9216.0
2022-03-21 12:30:00,248.0,248.0,247.08,247.48,15706.0,248.0,248.0,247.08,247.48,15706.0
2022-03-21 12:40:00,247.48,247.91,247.44,247.91,14896.0,247.48,247.91,247.44,247.91,14896.0
2022-03-21 12:50:00,247.82,247.84,247.07,247.47,10462.0,247.82,247.84,247.07,247.47,10462.0
2022-03-21 13:00:00,247.4,247.58,247.18,247.37,7250.0,247.4,247.58,247.18,247.37,7250.0
2022-03-21 13:10:00,247.31,247.41,246.9,246.91,10083.0,247.31,247.41,246.9,246.91,10083.0
2022-03-21 13:20:00,246.94,247.48,246.73,247.08,6308.0,246.94,247.48,246.73,247.08,6308.0
2022-03-21 13:30:00,247.05,247.79,247.05,247.65,10491.0,247.05,247.79,247.05,247.65,10491.0
2022-03-21 13:40:00,247.53,247.56,246.93,247.29,6395.0,247.53,247.56,246.93,247.29,6395.0
2022-03-21 13:50:00,247.11,247.59,247.05,247.5,10925.0,247.11,247.59,247.05,247.5,10925.0
2022-03-21 14:00:00,247.48,247.75,247.45,247.75,13953.0,247.48,247.75,247.45,247.75,13953.0
2022-03-21 14:10:00,247.81,248.08,247.73,248.06,11755.0,247.81,248.08,247.73,248.06,11755.0
2022-03-21 14:20:00,248.06,248.89,248.05,248.78,11950.0,248.06,248.89,248.05,248.78,11950.0
2022-03-21 14:30:00,248.79,248.86,248.49,248.54,11067.0,248.79,248.86,248.49,248.54,11067.0
2022-03-21 14:40:00,248.56,248.68,248.16,248.19,8630.0,248.56,248.68,248.16,248.19,8630.0
2022-03-21 14:50:00,248.18,248.59,248.13,248.17,15970.0,248.18,248.59,248.13,248.17,15970.0
2022-03-21 15:00:00,248.12,249.1,248.12,248.79,23235.0,248.12,249.1,248.12,248.79,23235.0
2022-03-21 15:10:00,248.66,249.54,248.61,249.49,15961.0,248.66,249.54,248.61,249.49,15961.0
2022-03-21 15:20:00,249.48,249.71,249.47,249.55,20848.0,249.48,249.71,249.47,249.55,20848.0
2022-03-21 15:30:00,249.6,249.69,249.43,249.51,24272.0,249.6,249.69,249.43,249.51,24272.0
2022-03-21 15:40:00,249.45,249.8,249.2,249.2,28302.0,249.45,249.8,249.2,249.2,28302.0
2022-03-21 15:50:00,249.28,250.43,249.15,250.3,93477.0,249.28,250.43,249.15,250.3,93477.0
2022-03-22 09:30:00,249.13,250.2,248.5,249.57,49164.0,249.13,250.2,248.5,249.57,49164.0
2022-03-22 09:40:00,249.62,251.21,249.62,251.1,16401.0,249.62,251.21,249.62,251.1,16401.0
2022-03-22 09:50:00,251.16,251.16,250.24,250.41,10155.0,251.16,251.16,250.24,250.41,10155.0
2022-03-22 10:00:00,250.61,250.61,249.49,249.89,14872.0,250.61,250.61,249.49,249.89,14872.0
2022-03-22 10:10:00,250.0,250.38,249.89,250.33,14588.0,250.0,250.38,249.89,250.33,14588.0
2022-03-22 10:20:00,250.24,251.31,250.23,250.46,14381.0,250.24,251.31,250.23,250.46,14381.0
2022-03-22 10:30:00,250.45,250.85,249.58,249.81,15324.0,250.45,250.85,249.58,249.81,15324.0
2022-03-22 10:40:00,249.82,250.72,249.6,250.67,7916.0,249.82,250.72,249.6,250.67,7916.0
2022-03-22 10:50:00,250.77,250.79,250.25,250.61,10982.0,250.77,250.79,250.25,250.61,10982.0
2022-03-22 11:00:00,250.38,250.38,249.55,249.69,16725.0,250.38,250.38,249.55,249.69,16725.0
2022-03-22 11:10:00,249.9,250.63,249.9,250.42,10730.0,249.9,250.63,249.9,250.42,10730.0
2022-03-22 11:20:00,250.48,250.96,250.2,250.92,6626.0,250.48,250.96,250.2,250.92,6626.0
2022-03-22 11:30:00,251.04,251.06,250.55,250.89,8096.0,251.04,251.06,250.55,250.89,8096.0
2022-03-22 11:40:00,250.84,251.06,250.58,250.93,5016.0,250.84,251.06,250.58,250.93,5016.0
2022-03-22 11:50:00,250.98,251.53,250.9,251.29,5855.0,250.98,251.53,250.9,251.29,5855.0
2022-03-22 12:00:00,251.27,251.87,251.26,251.72,5871.0,251.27,251.87,251.26,251.72,5871.0
2022-03-22 12:10:00,251.75,251.91,251.48,251.81,11942.0,251.75,251.91,251.48,251.81,11942.0
2022-03-22 12:20:00,251.83,251.84,251.39,251.4,3958.0,251.83,251.84,251.39,251.4,3958.0
2022-03-22 12:30:00,251.35,252.08,251.25,251.91,12845.0,251.35,252.08,251.25,251.91,12845.0
2022-03-22 12:40:00,251.9,252.06,251.34,251.57,6410.0,251.9,252.06,251.34,251.57,6410.0
2022-03-22 12:50:00,251.81,252.07,251.8,251.95,2134.0,251.81,252.07,251.8,251.95,2134.0
2022-03-22 13:00:00,251.93,252.14,251.93,252.11,2839.0,251.93,252.14,251.93,252.11,2839.0
2022-03-22 13:10:00,252.05,252.15,251.94,252.11,5059.0,252.05,252.15,251.94,252.11,5059.0
2022-03-22 13:20:00,252.06,252.07,251.54,251.56,7282.0,252.06,252.07,251.54,251.56,7282.0
2022-03-22 13:30:00,251.45,251.45,250.87,251.25,6114.0,251.45,251.45,250.87,251.25,6114.0
2022-03-22 13:40:00,251.21,251.78,251.2,251.45,4724.0,251.21,251.78,251.2,251.45,4724.0
2022-03-22 13:50:00,251.34,251.78,251.34,251.63,3786.0,251.34,251.78,251.34,251.63,3786.0
2022-03-22 14:00:00,251.55,251.58,251.21,251.34,2725.0,251.55,251.58,251.21,251.34,2725.0
2022-03-22 14:10:00,251.16,251.42,251.11,251.28,3237.0,251.16,251.42,251.11,251.28,3237.0
2022-03-22 14:20:00,251.27,251.52,251.09,251.43,3377.0,251.27,251.52,251.09,251.43,3377.0
2022-03-22 14:30:00,251.51,251.89,251.35,251.78,3079.0,251.51,251.89,251.35,251.78,3079.0
2022-03-22 14:40:00,251.84,252.07,251.77,251.95,4685.0,251.84,252.07,251.77,251.95,4685.0
2022-03-22 14:50:00,251.83,252.03,251.72,252.03,5330.0,251.83,252.03,251.72,252.03,5330.0
2022-03-22 15:00:00,252.06,252.08,251.22,251.4,8764.0,252.06,252.08,251.22,251.4,8764.0
2022-03-22 15:10:00,251.26,251.28,250.83,250.83,9943.0,251.26,251.28,250.83,250.83,9943.0
2022-03-22 15:20:00,250.87,251.2,250.56,251.17,18224.0,250.87,251.2,250.56,251.17,18224.0
2022-03-22 15:30:00,251.13,251.77,251.13,251.62,12312.0,251.13,251.77,251.13,251.62,12312.0
2022-03-22 15:40:00,251.64,251.93,251.39,251.93,14293.0,251.64,251.93,251.39,251.93,14293.0
2022-03-22 15:50:00,251.99,252.19,251.43,251.87,53496.0,251.99,252.19,251.43,251.87,53496.0
2022-03-23 09:30:00,251.67,252.08,250.45,251.14,35233.0,251.67,252.08,250.45,251.14,35233.0
2022-03-23 09:40:00,251.13,251.71,250.79,251.63,11687.0,251.13,251.71,250.79,251.63,11687.0
2022-03-23 09:50:00,251.52,251.71,251.11,251.46,11512.0,251.52,251.71,251.11,251.46,11512.0
2022-03-23 10:00:00,251.51,251.55,250.82,251.18,13933.0,251.51,251.55,250.82,251.18,13933.0
2022-03-23 10:10:00,251.09,251.37,250.53,251.29,9316.0,251.09,251.37,250.53,251.29,9316.0
2022-03-23 10:20:00,251.19,251.63,250.91,251.61,11495.0,251.19,251.63,250.91,251.61,11495.0
2022-03-23 10:30:00,251.51,251.67,251.27,251.37,6924.0,251.51,251.67,251.27,251.37,6924.0
2022-03-23 10:40:00,251.29,251.82,251.29,251.66,17962.0,251.29,251.82,251.29,251.66,17962.0
2022-03-23 10:50:00,251.59,251.59,251.07,251.32,13725.0,251.59,251.59,251.07,251.32,13725.0
2022-03-23 11:00:00,251.42,251.68,251.04,251.27,16069.0,251.42,251.68,251.04,251.27,16069.0
2022-03-23 11:10:00,251.04,251.63,251.04,251.46,7582.0,251.04,251.63,251.04,251.46,7582.0
2022-03-23 11:20:00,251.46,251.62,251.21,251.62,19573.0,251.46,251.62,251.21,251.62,19573.0
2022-03-23 11:30:00,251.4,251.58,251.27,251.31,13681.0,251.4,251.58,251.27,251.31,13681.0
2022-03-23 11:40:00,251.37,251.53,251.19,251.36,29076.0,251.37,251.53,251.19,251.36,29076.0
2022-03-23 11:50:00,251.38,251.45,250.93,250.93,4456.0,251.38,251.45,250.93,250.93,4456.0
2022-03-23 12:00:00,251.02,251.57,250.74,251.01,7267.0,251.02,251.57,250.74,251.01,7267.0
2022-03-23 12:10:00,250.95,251.32,250.77,251.3,10269.0,250.95,251.32,250.77,251.3,10269.0
2022-03-23 12:20:00,251.31,251.33,251.12,251.23,12793.0,251.31,251.33,251.12,251.23,12793.0
2022-03-23 12:30:00,251.24,251.51,250.95,251.47,15756.0,251.24,251.51,250.95,251.47,15756.0
2022-03-23 12:40:00,251.53,251.53,250.8,251.15,15112.0,251.53,251.53,250.8,251.15,15112.0
2022-03-23 12:50:00,251.08,251.67,250.85,251.67,36036.0,251.08,251.67,250.85,251.67,36036.0
2022-03-23 13:00:00,251.59,251.59,250.9,251.06,7634.0,251.59,251.59,250.9,251.06,7634.0
2022-03-23 13:10:00,250.99,251.13,250.81,251.02,18612.0,250.99,251.13,250.81,251.02,18612.0
2022-03-23 13:20:00,250.99,251.24,250.79,250.84,18291.0,250.99,251.24,250.79,250.84,18291.0
2022-03-23 13:30:00,250.86,251.25,250.8,251.07,22829.0,250.86,251.25,250.8,251.07,22829.0
2022-03-23 13:40:00,251.0,251.19,250.85,251.06,9771.0,251.0,251.19,250.85,251.06,9771.0
2022-03-23 13:50:00,251.08,251.4,251.08,251.38,17898.0,251.08,251.4,251.08,251.38,17898.0
2022-03-23 14:00:00,251.27,251.3,250.9,251.0,12404.0,251.27,251.3,250.9,251.0,12404.0
2022-03-23 14:10:00,251.03,251.16,250.95,251.13,17769.0,251.03,251.16,250.95,251.13,17769.0
2022-03-23 14:20:00,251.16,251.16,250.82,251.13,16955.0,251.16,251.16,250.82,251.13,16955.0
2022-03-23 14:30:00,251.09,251.12,250.41,250.47,37421.0,251.09,251.12,250.41,250.47,37421.0
2022-03-23 14:40:00,250.42,250.42,249.68,250.0,16056.0,250.42,250.42,249.68,250.0,16056.0
2022-03-23 14:50:00,249.95,249.95,249.33,249.36,5237.0,249.95,249.95,249.33,249.36,5237.0
2022-03-23 15:00:00,249.36,249.52,249.2,249.33,5037.0,249.36,249.52,249.2,249.33,5037.0
2022-03-23 15:10:00,249.32,249.41,248.67,248.99,13384.0,249.32,249.41,248.67,248.99,13384.0
2022-03-23 15:20:00,248.9,249.17,248.76,249.13,5587.0,248.9,249.17,248.76,249.13,5587.0
2022-03-23 15:30:00,249.01,249.21,248.84,249.03,11397.0,249.01,249.21,248.84,249.03,11397.0
2022-03-23 15:40:00,249.0,249.51,248.61,249.12,13039.0,249.0,249.51,248.61,249.12,13039.0
2022-03-23 15:50:00,248.98,248.98,247.94,248.2,53207.0,248.98,248.98,247.94,248.2,53207.0
2022-03-24 09:30:00,249.62,250.61,249.31,250.59,20180.0,249.62,250.61,249.31,250.59,20180.0
2022-03-24 09:40:00,250.5,250.65,249.62,250.12,12531.0,250.5,250.65,249.62,250.12,12531.0
2022-03-24 09:50:00,250.26,251.61,250.0,251.19,7400.0,250.26,251.61,250.0,251.19,7400.0
2022-03-24 10:00:00,251.51,252.51,251.27,252.31,17714.0,251.51,252.51,251.27,252.31,17714.0
2022-03-24 10:10:00,252.45,253.28,252.19,252.75,26716.0,252.45,253.28,252.19,252.75,26716.0
2022-03-24 10:20:00,252.7,252.7,252.2,252.5,8759.0,252.7,252.7,252.2,252.5,8759.0
2022-03-24 10:30:00,252.5,252.89,252.18,252.48,5004.0,252.5,252.89,252.18,252.48,5004.0
2022-03-24 10:40:00,252.38,252.81,252.38,252.65,13867.0,252.38,252.81,252.38,252.65,13867.0
2022-03-24 10:50:00,252.74,252.8,252.44,252.8,9823.0,252.74,252.8,252.44,252.8,9823.0
2022-03-24 11:00:00,252.94,253.51,252.52,252.75,15716.0,252.94,253.51,252.52,252.75,15716.0
2022-03-24 11:10:00,252.57,252.57,251.76,251.9,6350.0,252.57,252.57,251.76,251.9,6350.0
2022-03-24 11:20:00,251.93,252.16,251.67,251.98,10141.0,251.93,252.16,251.67,251.98,10141.0
2022-03-24 11:30:00,252.03,252.36,251.82,252.36,2880.0,252.03,252.36,251.82,252.36,2880.0
2022-03-24 11:40:00,252.18,252.81,252.18,252.36,6052.0,252.18,252.81,252.18,252.36,6052.0
2022-03-24 11:50:00,252.13,252.36,251.96,252.36,4270.0,252.13,252.36,251.96,252.36,4270.0
2022-03-24 12:00:00,252.31,252.48,252.03,252.09,5186.0,252.31,252.48,252.03,252.09,5186.0
2022-03-24 12:10:00,252.02,252.07,251.31,251.65,11352.0,252.02,252.07,251.31,251.65,11352.0
2022-03-24 12:20:00,251.76,251.88,251.49,251.62,2940.0,251.76,251.88,251.49,251.62,2940.0
2022-03-24 12:30:00,251.58,251.6,251.24,251.5,9819.0,251.58,251.6,251.24,251.5,9819.0
2022-03-24 12:40:00,251.42,251.75,251.36,251.69,8761.0,251.42,251.75,251.36,251.69,8761.0
2022-03-24 12:50:00,251.75,252.21,251.75,252.21,5107.0,251.75,252.21,251.75,252.21,5107.0
2022-03-24 13:00:00,252.03,252.4,251.52,251.63,13157.0,252.03,252.4,251.52,251.63,13157.0
2022-03-24 13:10:00,251.71,252.0,251.68,251.87,6589.0,251.71,252.0,251.68,251.87,6589.0
2022-03-24 13:20:00,251.88,252.09,251.69,251.86,9064.0,251.88,252.09,251.69,251.86,9064.0
2022-03-24 13:30:00,251.82,251.83,251.46,251.46,4225.0,251.82,251.83,251.46,251.46,4225.0
2022-03-24 13:40:00,251.47,251.74,251.31,251.72,7513.0,251.47,251.74,251.31,251.72,7513.0
2022-03-24 13:50:00,251.73,251.73,251.19,251.41,8570.0,251.73,251.73,251.19,251.41,8570.0
2022-03-24 14:00:00,251.44,251.68,251.39,251.39,5058.0,251.44,251.68,251.39,251.39,5058.0
2022-03-24 14:10:00,251.1,251.23,250.81,250.81,24547.0,251.1,251.23,250.81,250.81,24547.0
2022-03-24 14:20:00,250.69,250.76,250.32,250.42,10407.0,250.69,250.76,250.32,250.42,10407.0
2022-03-24 14:30:00,250.47,250.62,250.11,250.55,11401.0,250.47,250.62,250.11,250.55,11401.0
2022-03-24 14:40:00,250.54,250.75,250.45,250.75,10966.0,250.54,250.75,250.45,250.75,10966.0
2022-03-24 14:50:00,250.71,251.34,250.71,251.18,9470.0,250.71,251.34,250.71,251.18,9470.0
2022-03-24 15:00:00,250.96,251.66,250.84,251.62,13000.0,250.96,251.66,250.84,251.62,13000.0
2022-03-24 15:10:00,251.51,251.8,251.35,251.55,10409.0,251.51,251.8,251.35,251.55,10409.0
2022-03-24 15:20:00,251.57,251.96,251.57,251.81,9495.0,251.57,251.96,251.57,251.81,9495.0
2022-03-24 15:30:00,251.87,251.95,251.31,251.39,18008.0,251.87,251.95,251.31,251.39,18008.0
2022-03-24 15:40:00,251.49,251.56,251.17,251.39,18542.0,251.49,251.56,251.17,251.39,18542.0
2022-03-24 15:50:00,251.42,251.9,251.12,251.8,78203.0,251.42,251.9,251.12,251.8,78203.0
2022-03-25 09:30:00,251.88,252.25,251.1,251.57,23734.0,251.88,252.25,251.1,251.57,23734.0
2022-03-25 09:40:00,251.56,251.86,251.29,251.31,4986.0,251.56,251.86,251.29,251.31,4986.0
2022-03-25 09:50:00,251.3,251.37,250.66,251.31,4230.0,251.3,251.37,250.66,251.31,4230.0
2022-03-25 10:00:00,251.41,252.1,251.41,251.89,5562.0,251.41,252.1,251.41,251.89,5562.0
2022-03-25 10:10:00,251.83,252.51,251.71,252.51,4456.0,251.83,252.51,251.71,252.51,4456.0
2022-03-25 10:20:00,252.32,252.86,252.32,252.68,5966.0,252.32,252.86,252.32,252.68,5966.0
2022-03-25 10:30:00,252.59,252.85,252.28,252.28,5847.0,252.59,252.85,252.28,252.28,5847.0
2022-03-25 10:40:00,252.3,252.55,252.11,252.22,4768.0,252.3,252.55,252.11,252.22,4768.0
2022-03-25 10:50:00,252.14,252.18,251.18,251.23,16837.0,252.14,252.18,251.18,251.23,16837.0
2022-03-25 11:00:00,251.25,251.48,250.86,250.86,6758.0,251.25,251.48,250.86,250.86,6758.0
2022-03-25 11:10:00,250.77,251.27,250.53,250.99,7865.0,250.77,251.27,250.53,250.99,7865.0
2022-03-25 11:20:00,251.06,251.21,250.49,250.72,4872.0,251.06,251.21,250.49,250.72,4872.0
2022-03-25 11:30:00,250.92,251.25,250.6,251.25,3050.0,250.92,251.25,250.6,251.25,3050.0
2022-03-25 11:40:00,251.19,251.99,251.19,251.8,17675.0,251.19,251.99,251.19,251.8,17675.0
2022-03-25 11:50:00,251.77,252.2,251.77,252.0,10399.0,251.77,252.2,251.77,252.0,10399.0
2022-03-25 12:00:00,252.16,252.32,251.99,252.14,6668.0,252.16,252.32,251.99,252.14,6668.0
2022-03-25 12:10:00,252.17,252.6,252.16,252.4,6928.0,252.17,252.6,252.16,252.4,6928.0
2022-03-25 12:20:00,252.27,252.45,252.09,252.35,12537.0,252.27,252.45,252.09,252.35,12537.0
2022-03-25 12:30:00,252.34,252.63,251.96,252.13,7928.0,252.34,252.63,251.96,252.13,7928.0
2022-03-25 12:40:00,252.11,252.4,252.06,252.36,4700.0,252.11,252.4,252.06,252.36,4700.0
2022-03-25 12:50:00,252.32,252.43,252.08,252.4,5197.0,252.32,252.43,252.08,252.4,5197.0
2022-03-25 13:00:00,252.37,252.96,252.36,252.83,5788.0,252.37,252.96,252.36,252.83,5788.0
2022-03-25 13:10:00,252.63,252.65,252.22,252.55,5488.0,252.63,252.65,252.22,252.55,5488.0
2022-03-25 13:20:00,252.53,252.55,252.13,252.53,8269.0,252.53,252.55,252.13,252.53,8269.0
2022-03-25 13:30:00,252.5,252.64,252.5,252.59,2019.0,252.5,252.64,252.5,252.59,2019.0
2022-03-25 13:40:00,252.58,252.69,252.48,252.63,2695.0,252.58,252.69,252.48,252.63,2695.0
2022-03-25 13:50:00,252.7,252.92,252.5,252.91,4673.0,252.7,252.92,252.5,252.91,4673.0
2022-03-25 14:00:00,252.99,253.3,252.89,253.02,15169.0,252.99,253.3,252.89,253.02,15169.0
2022-03-25 14:10:00,253.18,253.31,252.89,253.26,6917.0,253.18,253.31,252.89,253.26,6917.0
2022-03-25 14:20:00,253.07,253.07,252.48,252.64,15221.0,253.07,253.07,252.48,252.64,15221.0
2022-03-25 14:30:00,252.63,253.12,252.57,252.89,7139.0,252.63,253.12,252.57,252.89,7139.0
2022-03-25 14:40:00,252.88,252.88,252.59,252.7,8132.0,252.88,252.88,252.59,252.7,8132.0
2022-03-25 14:50:00,252.69,253.15,252.67,253.05,8240.0,252.69,253.15,252.67,253.05,8240.0
2022-03-25 15:00:00,253.07,253.07,252.8,253.06,12771.0,253.07,253.07,252.8,253.06,12771.0
2022-03-25 15:10:00,253.13,253.16,252.79,252.83,14201.0,253.13,253.16,252.79,252.83,14201.0
2022-03-25 15:20:00,252.87,253.11,252.63,253.1,18746.0,252.87,253.11,252.63,253.1,18746.0
2022-03-25 15:30:00,253.04,253.23,252.8,252.86,18184.0,253.04,253.23,252.8,252.86,18184.0
2022-03-25 15:40:00,252.87,253.7,252.86,253.6,30819.0,252.87,253.7,252.86,253.6,30819.0
2022-03-25 15:50:00,253.6,254.15,253.41,254.08,140964.0,253.6,254.15,253.41,254.08,140964.0
2022-03-28 09:30:00,253.83,257.45,253.37,256.79,79734.0,253.83,257.45,253.37,256.79,79734.0
2022-03-28 09:40:00,256.65,257.14,256.16,256.3,28964.0,256.65,257.14,256.16,256.3,28964.0
2022-03-28 09:50:00,256.18,257.51,255.86,257.42,28485.0,256.18,257.51,255.86,257.42,28485.0
2022-03-28 10:00:00,257.43,257.99,257.3,257.77,54693.0,257.43,257.99,257.3,257.77,54693.0
2022-03-28 10:10:00,257.78,257.87,256.68,257.15,31272.0,257.78,257.87,256.68,257.15,31272.0
2022-03-28 10:20:00,257.2,257.45,256.54,256.62,24474.0,257.2,257.45,256.54,256.62,24474.0
2022-03-28 10:30:00,256.58,257.1,256.35,256.71,31866.0,256.58,257.1,256.35,256.71,31866.0
2022-03-28 10:40:00,256.74,257.83,256.73,257.66,45314.0,256.74,257.83,256.73,257.66,45314.0
2022-03-28 10:50:00,257.61,258.25,257.45,258.05,46390.0,257.61,258.25,257.45,258.05,46390.0
2022-03-28 11:00:00,257.95,258.0,256.94,257.22,24390.0,257.95,258.0,256.94,257.22,24390.0
2022-03-28 11:10:00,257.19,257.51,257.16,257.24,22200.0,257.19,257.51,257.16,257.24,22200.0
2022-03-28 11:20:00,257.32,257.42,256.32,256.61,24753.0,257.32,257.42,256.32,256.61,24753.0
2022-03-28 11:30:00,256.59,256.9,256.2,256.43,30364.0,256.59,256.9,256.2,256.43,30364.0
2022-03-28 11:40:00,256.4,256.41,255.65,255.85,23104.0,256.4,256.41,255.65,255.85,23104.0
2022-03-28 11:50:00,255.68,255.68,254.3,254.43,38074.0,255.68,255.68,254.3,254.43,38074.0
2022-03-28 12:00:00,254.37,254.69,254.22,254.41,30309.0,254.37,254.69,254.22,254.41,30309.0
2022-03-28 12:10:00,254.46,254.54,253.51,253.66,12252.0,254.46,254.54,253.51,253.66,12252.0
2022-03-28 12:20:00,253.6,253.6,253.04,253.31,9277.0,253.6,253.6,253.04,253.31,9277.0
2022-03-28 12:30:00,253.3,253.72,253.16,253.72,14306.0,253.3,253.72,253.16,253.72,14306.0
2022-03-28 12:40:00,253.68,253.94,253.49,253.51,21933.0,253.68,253.94,253.49,253.51,21933.0
2022-03-28 12:50:00,253.5,253.88,253.34,253.75,18389.0,253.5,253.88,253.34,253.75,18389.0
2022-03-28 13:00:00,253.66,253.66,253.03,253.24,16829.0,253.66,253.66,253.03,253.24,16829.0
2022-03-28 13:10:00,253.13,253.48,253.05,253.44,5825.0,253.13,253.48,253.05,253.44,5825.0
2022-03-28 13:20:00,253.4,254.01,253.4,253.54,20132.0,253.4,254.01,253.4,253.54,20132.0
2022-03-28 13:30:00,253.54,254.01,253.52,254.01,19667.0,253.54,254.01,253.52,254.01,19667.0
2022-03-28 13:40:00,254.01,254.17,253.82,253.98,10290.0,254.01,254.17,253.82,253.98,10290.0
2022-03-28 13:50:00,253.94,254.19,253.58,253.85,12799.0,253.94,254.19,253.58,253.85,12799.0
2022-03-28 14:00:00,253.87,253.89,253.31,253.62,17577.0,253.87,253.89,253.31,253.62,17577.0
2022-03-28 14:10:00,253.62,253.62,253.14,253.14,3378.0,253.62,253.62,253.14,253.14,3378.0
2022-03-28 14:20:00,253.09,253.5,252.8,253.42,10100.0,253.09,253.5,252.8,253.42,10100.0
2022-03-28 14:30:00,253.46,253.78,253.36,253.75,4996.0,253.46,253.78,253.36,253.75,4996.0
2022-03-28 14:40:00,253.73,254.26,253.66,254.26,12262.0,253.73,254.26,253.66,254.26,12262.0
2022-03-28 14:50:00,254.26,255.09,254.25,255.07,7423.0,254.26,255.09,254.25,255.07,7423.0
2022-03-28 15:00:00,255.06,255.06,254.6,254.66,7360.0,255.06,255.06,254.6,254.66,7360.0
2022-03-28 15:10:00,254.59,254.8,254.54,254.8,8207.0,254.59,254.8,254.54,254.8,8207.0
2022-03-28 15:20:00,254.86,254.98,254.57,254.68,6593.0,254.86,254.98,254.57,254.68,6593.0
2022-03-28 15:30:00,254.68,255.02,254.6,254.8,16068.0,254.68,255.02,254.6,254.8,16068.0
2022-03-28 15:40:00,254.79,255.4,254.69,255.18,15789.0,254.79,255.4,254.69,255.18,15789.0
2022-03-28 15:50:00,255.12,255.78,254.81,255.73,66908.0,255.12,255.78,254.81,255.73,66908.0
2022-03-29 09:30:00,256.11,256.64,255.16,255.18,42126.0,256.11,256.64,255.16,255.18,42126.0
2022-03-29 09:40:00,255.15,255.16,253.59,253.9,25065.0,255.15,255.16,253.59,253.9,25065.0
2022-03-29 09:50:00,254.0,254.89,254.0,254.69,12417.0,254.0,254.89,254.0,254.69,12417.0
2022-03-29 10:00:00,254.62,254.77,253.6,253.61,14367.0,254.62,254.77,253.6,253.61,14367.0
2022-03-29 10:10:00,253.7,253.7,252.52,253.38,19257.0,253.7,253.7,252.52,253.38,19257.0
2022-03-29 10:20:00,253.29,253.89,252.9,253.89,12083.0,253.29,253.89,252.9,253.89,12083.0
2022-03-29 10:30:00,253.9,254.46,253.29,254.46,17796.0,253.9,254.46,253.29,254.46,17796.0
2022-03-29 10:40:00,254.41,254.68,253.02,253.15,21560.0,254.41,254.68,253.02,253.15,21560.0
2022-03-29 10:50:00,253.17,253.55,252.98,253.3,20512.0,253.17,253.55,252.98,253.3,20512.0
2022-03-29 11:00:00,253.33,253.63,253.19,253.2,6812.0,253.33,253.63,253.19,253.2,6812.0
2022-03-29 11:10:00,253.26,253.4,252.98,253.24,13190.0,253.26,253.4,252.98,253.24,13190.0
2022-03-29 11:20:00,253.28,253.67,253.1,253.67,5928.0,253.28,253.67,253.1,253.67,5928.0
2022-03-29 11:30:00,253.46,253.76,253.18,253.25,6509.0,253.46,253.76,253.18,253.25,6509.0
2022-03-29 11:40:00,253.25,253.49,253.17,253.49,6104.0,253.25,253.49,253.17,253.49,6104.0
2022-03-29 11:50:00,253.55,253.61,253.16,253.23,8532.0,253.55,253.61,253.16,253.23,8532.0
2022-03-29 12:00:00,253.29,253.36,253.1,253.22,14647.0,253.29,253.36,253.1,253.22,14647.0
2022-03-29 12:10:00,253.2,253.5,253.14,253.37,12956.0,253.2,253.5,253.14,253.37,12956.0
2022-03-29 12:20:00,253.41,253.44,253.1,253.22,10893.0,253.41,253.44,253.1,253.22,10893.0
2022-03-29 12:30:00,253.19,253.41,253.04,253.27,23287.0,253.19,253.41,253.04,253.27,23287.0
2022-03-29 12:40:00,253.32,254.01,253.3,254.0,17036.0,253.32,254.01,253.3,254.0,17036.0
2022-03-29 12:50:00,254.0,254.34,253.57,254.04,16716.0,254.0,254.34,253.57,254.04,16716.0
2022-03-29 13:00:00,254.14,254.17,253.68,253.95,6596.0,254.14,254.17,253.68,253.95,6596.0
2022-03-29 13:10:00,253.99,254.39,253.99,254.09,9102.0,253.99,254.39,253.99,254.09,9102.0
2022-03-29 13:20:00,254.15,254.2,253.68,253.8,9735.0,254.15,254.2,253.68,253.8,9735.0
2022-03-29 13:30:00,253.84,254.23,253.68,254.23,12739.0,253.84,254.23,253.68,254.23,12739.0
2022-03-29 13:40:00,254.31,254.86,254.27,254.68,24781.0,254.31,254.86,254.27,254.68,24781.0
2022-03-29 13:50:00,254.6,255.04,254.45,255.01,11602.0,254.6,255.04,254.45,255.01,11602.0
2022-03-29 14:00:00,255.03,255.09,254.62,255.09,17915.0,255.03,255.09,254.62,255.09,17915.0
2022-03-29 14:10:00,255.31,255.81,255.31,255.54,5956.0,255.31,255.81,255.31,255.54,5956.0
2022-03-29 14:20:00,255.54,255.8,255.27,255.7,12125.0,255.54,255.8,255.27,255.7,12125.0
2022-03-29 14:30:00,255.7,256.24,255.62,256.05,12005.0,255.7,256.24,255.62,256.05,12005.0
2022-03-29 14:40:00,256.15,256.76,256.1,256.71,12952.0,256.15,256.76,256.1,256.71,12952.0
2022-03-29 14:50:00,256.62,256.91,255.73,256.29,15378.0,256.62,256.91,255.73,256.29,15378.0
2022-03-29 15:00:00,256.26,256.74,256.12,256.74,12883.0,256.26,256.74,256.12,256.74,12883.0
2022-03-29 15:10:00,256.74,256.98,256.62,256.85,20394.0,256.74,256.98,256.62,256.85,20394.0
2022-03-29 15:20:00,256.83,257.31,256.76,256.92,18153.0,256.83,257.31,256.76,256.92,18153.0
2022-03-29 15:30:00,256.98,257.1,256.68,256.73,13799.0,256.98,257.1,256.68,256.73,13799.0
2022-03-29 15:40:00,256.73,257.33,256.49,257.08,21450.0,256.73,257.33,256.49,257.08,21450.0
2022-03-29 15:50:00,257.34,258.0,256.95,258.0,150641.0,257.34,258.0,256.95,258.0,150641.0
2022-03-30 09:30:00,258.81,258.99,257.24,258.53,40827.0,258.81,258.99,257.24,258.53,40827.0
2022-03-30 09:40:00,258.63,259.25,258.32,259.25,10997.0,258.63,259.25,258.32,259.25,10997.0
2022-03-30 09:50:00,259.28,259.68,258.68,259.61,7216.0,259.28,259.68,258.68,259.61,7216.0
2022-03-30 10:00:00,259.59,260.1,259.19,259.34,26371.0,259.59,260.1,259.19,259.34,26371.0
2022-03-30 10:10:00,259.43,259.59,259.13,259.35,11607.0,259.43,259.59,259.13,259.35,11607.0
2022-03-30 10:20:00,259.35,259.73,258.61,259.1,14532.0,259.35,259.73,258.61,259.1,14532.0
2022-03-30 10:30:00,259.01,259.32,258.7,259.03,7470.0,259.01,259.32,258.7,259.03,7470.0
2022-03-30 10:40:00,259.13,259.13,258.16,258.84,10265.0,259.13,259.13,258.16,258.84,10265.0
2022-03-30 10:50:00,259.0,259.09,258.6,258.74,4657.0,259.0,259.09,258.6,258.74,4657.0
2022-03-30 11:00:00,258.84,259.07,258.42,258.42,7327.0,258.84,259.07,258.42,258.42,7327.0
2022-03-30 11:10:00,258.38,258.64,257.93,258.59,9739.0,258.38,258.64,257.93,258.59,9739.0
2022-03-30 11:20:00,258.38,258.99,258.13,258.32,10247.0,258.38,258.99,258.13,258.32,10247.0
2022-03-30 11:30:00,258.32,258.65,257.95,258.41,13183.0,258.32,258.65,257.95,258.41,13183.0
2022-03-30 11:40:00,258.5,258.6,257.82,257.95,8739.0,258.5,258.6,257.82,257.95,8739.0
2022-03-30 11:50:00,257.99,258.22,257.81,257.87,5191.0,257.99,258.22,257.81,257.87,5191.0
2022-03-30 12:00:00,258.0,258.25,257.91,257.91,3450.0,258.0,258.25,257.91,257.91,3450.0
2022-03-30 12:10:00,257.87,257.87,257.39,257.77,6207.0,257.87,257.87,257.39,257.77,6207.0
2022-03-30 12:20:00,257.91,258.02,257.77,257.94,2433.0,257.91,258.02,257.77,257.94,2433.0
2022-03-30 12:30:00,257.82,257.97,257.74,257.76,5282.0,257.82,257.97,257.74,257.76,5282.0
2022-03-30 12:40:00,257.72,257.93,257.56,257.92,2200.0,257.72,257.93,257.56,257.92,2200.0
2022-03-30 12:50:00,257.97,257.97,257.69,257.69,3296.0,257.97,257.97,257.69,257.69,3296.0
2022-03-30 13:00:00,257.63,257.72,257.32,257.32,3067.0,257.63,257.72,257.32,257.32,3067.0
2022-03-30 13:10:00,257.36,257.45,257.14,257.4,7713.0,257.36,257.45,257.14,257.4,7713.0
2022-03-30 13:20:00,257.52,257.6,257.24,257.31,7580.0,257.52,257.6,257.24,257.31,7580.0
2022-03-30 13:30:00,257.28,257.5,257.25,257.37,3604.0,257.28,257.5,257.25,257.37,3604.0
2022-03-30 13:40:00,257.4,257.57,257.33,257.49,2924.0,257.4,257.57,257.33,257.49,2924.0
2022-03-30 13:50:00,257.42,257.44,257.09,257.29,3017.0,257.42,257.44,257.09,257.29,3017.0
2022-03-30 14:00:00,257.32,257.52,257.22,257.51,3413.0,257.32,257.52,257.22,257.51,3413.0
2022-03-30 14:10:00,257.63,257.64,257.0,257.06,5600.0,257.63,257.64,257.0,257.06,5600.0
2022-03-30 14:20:00,257.1,257.1,256.7,256.76,7864.0,257.1,257.1,256.7,256.76,7864.0
2022-03-30 14:30:00,256.93,257.22,256.85,257.02,4820.0,256.93,257.22,256.85,257.02,4820.0
2022-03-30 14:40:00,257.02,257.05,256.75,256.9,4003.0,257.02,257.05,256.75,256.9,4003.0
2022-03-30 14:50:00,256.9,257.03,256.78,256.88,4791.0,256.9,257.03,256.78,256.88,4791.0
2022-03-30 15:00:00,256.85,256.91,256.5,256.72,9244.0,256.85,256.91,256.5,256.72,9244.0
2022-03-30 15:10:00,256.56,256.96,256.3,256.49,8180.0,256.56,256.96,256.3,256.49,8180.0
2022-03-30 15:20:00,256.36,256.45,256.01,256.17,8627.0,256.36,256.45,256.01,256.17,8627.0
2022-03-30 15:30:00,256.17,256.39,255.98,256.0,16950.0,256.17,256.39,255.98,256.0,16950.0
2022-03-30 15:40:00,256.05,256.87,256.0,256.82,17169.0,256.05,256.87,256.0,256.82,17169.0
2022-03-30 15:50:00,256.75,256.76,256.05,256.56,49618.0,256.75,256.76,256.05,256.56,49618.0
2022-03-31 09:30:00,260.0,260.0,256.23,256.99,69428.0,260.0,260.0,256.23,256.99,69428.0
2022-03-31 09:40:00,256.88,257.23,256.09,257.07,27121.0,256.88,257.23,256.09,257.07,27121.0
2022-03-31 09:50:00,257.09,258.77,256.93,258.77,28126.0,257.09,258.77,256.93,258.77,28126.0
2022-03-31 10:00:00,258.97,258.98,257.58,257.73,23754.0,258.97,258.98,257.58,257.73,23754.0
2022-03-31 10:10:00,257.61,258.14,257.6,257.68,21980.0,257.61,258.14,257.6,257.68,21980.0
2022-03-31 10:20:00,257.71,257.86,257.19,257.24,17662.0,257.71,257.86,257.19,257.24,17662.0
2022-03-31 10:30:00,257.23,257.64,256.56,256.96,27350.0,257.23,257.64,256.56,256.96,27350.0
2022-03-31 10:40:00,256.98,257.12,256.51,256.61,20121.0,256.98,257.12,256.51,256.61,20121.0
2022-03-31 10:50:00,256.61,258.83,256.59,258.83,34807.0,256.61,258.83,256.59,258.83,34807.0
2022-03-31 11:00:00,258.86,259.16,258.78,259.06,15280.0,258.86,259.16,258.78,259.06,15280.0
2022-03-31 11:10:00,259.13,259.58,258.75,258.88,16267.0,259.13,259.58,258.75,258.88,16267.0
2022-03-31 11:20:00,258.83,258.95,258.67,258.94,17261.0,258.83,258.95,258.67,258.94,17261.0
2022-03-31 11:30:00,258.95,259.71,258.95,259.57,20976.0,258.95,259.71,258.95,259.57,20976.0
2022-03-31 11:40:00,259.56,259.56,259.38,259.5,11197.0,259.56,259.56,259.38,259.5,11197.0
2022-03-31 11:50:00,259.45,260.86,259.45,260.46,28547.0,259.45,260.86,259.45,260.46,28547.0
2022-03-31 12:00:00,260.45,261.83,260.45,261.59,43697.0,260.45,261.83,260.45,261.59,43697.0
2022-03-31 12:10:00,261.7,262.15,261.49,262.08,36182.0,261.7,262.15,261.49,262.08,36182.0
2022-03-31 12:20:00,262.1,262.11,261.4,261.48,34848.0,262.1,262.11,261.4,261.48,34848.0
2022-03-31 12:30:00,261.41,261.9,261.03,261.9,18078.0,261.41,261.9,261.03,261.9,18078.0
2022-03-31 12:40:00,261.93,262.95,261.87,262.91,47028.0,261.93,262.95,261.87,262.91,47028.0
2022-03-31 12:50:00,262.96,263.0,261.9,262.19,24901.0,262.96,263.0,261.9,262.19,24901.0
2022-03-31 13:00:00,262.15,262.99,262.02,262.86,11855.0,262.15,262.99,262.02,262.86,11855.0
2022-03-31 13:10:00,262.91,263.35,262.56,263.34,28318.0,262.91,263.35,262.56,263.34,28318.0
2022-03-31 13:20:00,263.29,263.58,263.05,263.26,12557.0,263.29,263.58,263.05,263.26,12557.0
2022-03-31 13:30:00,263.15,263.19,262.35,262.5,9888.0,263.15,263.19,262.35,262.5,9888.0
2022-03-31 13:40:00,262.49,263.03,262.32,262.65,21945.0,262.49,263.03,262.32,262.65,21945.0
2022-03-31 13:50:00,262.65,262.9,262.57,262.71,8769.0,262.65,262.9,262.57,262.71,8769.0
2022-03-31 14:00:00,262.61,263.44,262.54,263.42,10745.0,262.61,263.44,262.54,263.42,10745.0
2022-03-31 14:10:00,263.37,263.41,262.64,262.86,11441.0,263.37,263.41,262.64,262.86,11441.0
2022-03-31 14:20:00,262.88,262.91,262.58,262.79,9472.0,262.88,262.91,262.58,262.79,9472.0
2022-03-31 14:30:00,262.76,263.15,262.56,262.75,11383.0,262.76,263.15,262.56,262.75,11383.0
2022-03-31 14:40:00,262.69,262.73,262.14,262.33,31675.0,262.69,262.73,262.14,262.33,31675.0
2022-03-31 14:50:00,262.26,262.72,262.05,262.66,21695.0,262.26,262.72,262.05,262.66,21695.0
2022-03-31 15:00:00,262.73,262.99,262.55,262.84,33930.0,262.73,262.99,262.55,262.84,33930.0
2022-03-31 15:10:00,262.72,262.76,262.31,262.31,12106.0,262.72,262.76,262.31,262.31,12106.0
2022-03-31 15:20:00,262.27,262.27,261.93,262.23,23393.0,262.27,262.27,261.93,262.23,23393.0
2022-03-31 15:30:00,262.19,262.44,261.91,262.24,36308.0,262.19,262.44,261.91,262.24,36308.0
2022-03-31 15:40:00,262.24,262.55,262.07,262.31,49138.0,262.24,262.55,262.07,262.31,49138.0
2022-03-31 15:50:00,262.25,262.4,260.41,260.97,224489.0,262.25,262.4,260.41,260.97,224489.0
2022-04-01 09:30:00,261.01,262.26,259.04,261.12,81570.0,261.01,262.26,259.04,261.12,81570.0
2022-04-01 09:40:00,261.11,262.14,260.68,261.87,33511.0,261.11,262.14,260.68,261.87,33511.0
2022-04-01 09:50:00,261.56,261.98,261.27,261.8,25168.0,261.56,261.98,261.27,261.8,25168.0
2022-04-01 10:00:00,261.82,264.66,261.45,263.34,41880.0,261.82,264.66,261.45,263.34,41880.0
2022-04-01 10:10:00,263.45,265.3,263.25,265.12,55561.0,263.45,265.3,263.25,265.12,55561.0
2022-04-01 10:20:00,265.14,265.27,263.32,263.42,14890.0,265.14,265.27,263.32,263.42,14890.0
2022-04-01 10:30:00,263.43,264.96,263.42,264.95,15959.0,263.43,264.96,263.42,264.95,15959.0
2022-04-01 10:40:00,264.95,265.28,264.49,264.97,13999.0,264.95,265.28,264.49,264.97,13999.0
2022-04-01 10:50:00,265.05,265.39,264.88,265.33,17858.0,265.05,265.39,264.88,265.33,17858.0
2022-04-01 11:00:00,265.28,265.4,264.88,265.4,44919.0,265.28,265.4,264.88,265.4,44919.0
2022-04-01 11:10:00,265.35,265.55,265.16,265.22,14760.0,265.35,265.55,265.16,265.22,14760.0
2022-04-01 11:20:00,265.22,265.61,265.03,265.09,11350.0,265.22,265.61,265.03,265.09,11350.0
2022-04-01 11:30:00,265.11,265.46,264.78,265.06,45983.0,265.11,265.46,264.78,265.06,45983.0
2022-04-01 11:40:00,265.09,265.36,264.02,264.06,69861.0,265.09,265.36,264.02,264.06,69861.0
2022-04-01 11:50:00,263.97,264.56,263.78,264.55,16615.0,263.97,264.56,263.78,264.55,16615.0
2022-04-01 12:00:00,264.57,264.72,264.19,264.46,38458.0,264.57,264.72,264.19,264.46,38458.0
2022-04-01 12:10:00,264.51,264.6,264.13,264.46,32719.0,264.51,264.6,264.13,264.46,32719.0
2022-04-01 12:20:00,264.43,264.85,264.34,264.84,12207.0,264.43,264.85,264.34,264.84,12207.0
2022-04-01 12:30:00,264.75,265.15,264.73,265.01,35370.0,264.75,265.15,264.73,265.01,35370.0
2022-04-01 12:40:00,265.06,265.43,264.64,265.41,20684.0,265.06,265.43,264.64,265.41,20684.0
2022-04-01 12:50:00,265.42,265.74,265.24,265.62,18168.0,265.42,265.74,265.24,265.62,18168.0
2022-04-01 13:00:00,265.61,265.89,265.27,265.38,18674.0,265.61,265.89,265.27,265.38,18674.0
2022-04-01 13:10:00,265.38,265.58,264.75,264.75,17887.0,265.38,265.58,264.75,264.75,17887.0
2022-04-01 13:20:00,264.78,265.11,264.67,264.76,10553.0,264.78,265.11,264.67,264.76,10553.0
2022-04-01 13:30:00,264.72,264.77,264.33,264.34,10258.0,264.72,264.77,264.33,264.34,10258.0
2022-04-01 13:40:00,264.32,264.72,264.27,264.66,7289.0,264.32,264.72,264.27,264.66,7289.0
2022-04-01 13:50:00,264.54,265.04,264.54,264.67,14142.0,264.54,265.04,264.54,264.67,14142.0
2022-04-01 14:00:00,264.59,265.29,264.56,265.07,12125.0,264.59,265.29,264.56,265.07,12125.0
2022-04-01 14:10:00,265.09,265.81,264.97,265.52,11808.0,265.09,265.81,264.97,265.52,11808.0
2022-04-01 14:20:00,265.54,266.65,265.5,266.42,38922.0,265.54,266.65,265.5,266.42,38922.0
2022-04-01 14:30:00,266.46,266.92,266.19,266.23,126092.0,266.46,266.92,266.19,266.23,126092.0
2022-04-01 14:40:00,266.22,266.85,266.13,266.56,11539.0,266.22,266.85,266.13,266.56,11539.0
2022-04-01 14:50:00,266.58,266.77,266.47,266.74,19118.0,266.58,266.77,266.47,266.74,19118.0
2022-04-01 15:00:00,266.79,267.06,265.46,265.58,40126.0,266.79,267.06,265.46,265.58,40126.0
2022-04-01 15:10:00,265.72,266.25,265.29,266.07,18975.0,265.72,266.25,265.29,266.07,18975.0
2022-04-01 15:20:00,265.94,266.03,265.4,265.78,18999.0,265.94,266.03,265.4,265.78,18999.0
2022-04-01 15:30:00,265.77,266.08,265.4,266.05,49215.0,265.77,266.08,265.4,266.05,49215.0
2022-04-01 15:40:00,266.05,267.13,265.73,266.16,49474.0,266.05,267.13,265.73,266.16,49474.0
2022-04-01 15:50:00,266.23,266.93,265.87,266.15,97186.0,266.23,266.93,265.87,266.15,97186.0
2022-04-04 09:30:00,266.84,267.53,264.69,265.79,54509.0,266.84,267.53,264.69,265.79,54509.0
2022-04-04 09:40:00,265.99,267.26,265.99,266.38,40657.0,265.99,267.26,265.99,266.38,40657.0
2022-04-04 09:50:00,266.45,266.93,265.68,266.3,27152.0,266.45,266.93,265.68,266.3,27152.0
2022-04-04 10:00:00,266.2,266.94,265.88,266.56,30161.0,266.2,266.94,265.88,266.56,30161.0
2022-04-04 10:10:00,266.89,267.59,266.64,267.59,16645.0,266.89,267.59,266.64,267.59,16645.0
2022-04-04 10:20:00,267.63,267.71,266.89,267.06,15173.0,267.63,267.71,266.89,267.06,15173.0
2022-04-04 10:30:00,266.88,267.17,266.83,267.09,12001.0,266.88,267.17,266.83,267.09,12001.0
2022-04-04 10:40:00,267.16,268.04,267.08,268.02,11838.0,267.16,268.04,267.08,268.02,11838.0
2022-04-04 10:50:00,267.9,268.0,266.75,267.09,25005.0,267.9,268.0,266.75,267.09,25005.0
2022-04-04 11:00:00,267.08,267.76,266.78,267.33,20208.0,267.08,267.76,266.78,267.33,20208.0
2022-04-04 11:10:00,267.58,268.79,267.46,268.79,23037.0,267.58,268.79,267.46,268.79,23037.0
2022-04-04 11:20:00,268.76,268.9,268.09,268.47,9482.0,268.76,268.9,268.09,268.47,9482.0
2022-04-04 11:30:00,268.48,268.57,267.59,267.69,46594.0,268.48,268.57,267.59,267.69,46594.0
2022-04-04 11:40:00,267.67,268.0,267.01,267.56,20026.0,267.67,268.0,267.01,267.56,20026.0
2022-04-04 11:50:00,267.58,268.15,267.5,268.03,21807.0,267.58,268.15,267.5,268.03,21807.0
2022-04-04 12:00:00,268.03,268.66,267.93,268.56,10694.0,268.03,268.66,267.93,268.56,10694.0
2022-04-04 12:10:00,268.79,268.82,268.09,268.2,6889.0,268.79,268.82,268.09,268.2,6889.0
2022-04-04 12:20:00,268.13,268.16,267.76,268.01,6822.0,268.13,268.16,267.76,268.01,6822.0
2022-04-04 12:30:00,268.02,268.05,267.57,267.58,10424.0,268.02,268.05,267.57,267.58,10424.0
2022-04-04 12:40:00,267.69,267.85,267.28,267.28,4782.0,267.69,267.85,267.28,267.28,4782.0
2022-04-04 12:50:00,267.39,267.48,266.68,266.68,7957.0,267.39,267.48,266.68,266.68,7957.0
2022-04-04 13:00:00,266.53,266.91,266.53,266.91,3230.0,266.53,266.91,266.53,266.91,3230.0
2022-04-04 13:10:00,266.9,267.26,266.72,267.26,3604.0,266.9,267.26,266.72,267.26,3604.0
2022-04-04 13:20:00,267.18,267.27,266.83,267.18,3953.0,267.18,267.27,266.83,267.18,3953.0
2022-04-04 13:30:00,267.16,267.24,266.88,267.01,7642.0,267.16,267.24,266.88,267.01,7642.0
2022-04-04 13:40:00,266.97,267.09,266.92,267.04,3862.0,266.97,267.09,266.92,267.04,3862.0
2022-04-04 13:50:00,267.04,267.48,267.04,267.17,6386.0,267.04,267.48,267.04,267.17,6386.0
2022-04-04 14:00:00,267.17,267.58,267.16,267.43,22531.0,267.17,267.58,267.16,267.43,22531.0
2022-04-04 14:10:00,267.46,267.8,267.2,267.71,17954.0,267.46,267.8,267.2,267.71,17954.0
2022-04-04 14:20:00,267.56,268.6,267.56,268.47,23743.0,267.56,268.6,267.56,268.47,23743.0
2022-04-04 14:30:00,268.44,268.58,268.11,268.39,28445.0,268.44,268.58,268.11,268.39,28445.0
2022-04-04 14:40:00,268.29,268.78,268.29,268.69,33485.0,268.29,268.78,268.29,268.69,33485.0
2022-04-04 14:50:00,268.71,269.15,268.67,268.98,10675.0,268.71,269.15,268.67,268.98,10675.0
2022-04-04 15:00:00,268.96,268.96,268.3,268.35,11814.0,268.96,268.96,268.3,268.35,11814.0
2022-04-04 15:10:00,268.34,268.57,268.19,268.42,21218.0,268.34,268.57,268.19,268.42,21218.0
2022-04-04 15:20:00,268.51,268.68,268.33,268.64,11380.0,268.51,268.68,268.33,268.64,11380.0
2022-04-04 15:30:00,268.63,269.0,268.56,268.83,13361.0,268.63,269.0,268.56,268.83,13361.0
2022-04-04 15:40:00,268.8,269.0,268.59,269.0,15910.0,268.8,269.0,268.59,269.0,15910.0
2022-04-04 15:50:00,269.1,269.3,268.42,268.65,54544.0,269.1,269.3,268.42,268.65,54544.0
2022-04-05 09:30:00,267.96,271.18,267.96,271.16,67340.0,267.96,271.18,267.96,271.16,67340.0
2022-04-05 09:40:00,271.27,272.24,271.21,271.34,33689.0,271.27,272.24,271.21,271.34,33689.0
2022-04-05 09:50:00,271.44,272.94,271.41,272.26,28444.0,271.44,272.94,271.41,272.26,28444.0
2022-04-05 10:00:00,272.37,273.87,272.17,272.37,36065.0,272.37,273.87,272.17,272.37,36065.0
2022-04-05 10:10:00,272.4,272.89,272.2,272.78,16896.0,272.4,272.89,272.2,272.78,16896.0
2022-04-05 10:20:00,272.82,272.82,271.78,272.01,22136.0,272.82,272.82,271.78,272.01,22136.0
2022-04-05 10:30:00,271.99,273.58,271.92,273.38,21247.0,271.99,273.58,271.92,273.38,21247.0
2022-04-05 10:40:00,273.38,273.87,273.29,273.64,17592.0,273.38,273.87,273.29,273.64,17592.0
2022-04-05 10:50:00,273.66,274.4,273.27,274.04,9151.0,273.66,274.4,273.27,274.04,9151.0
2022-04-05 11:00:00,274.19,274.84,274.18,274.66,18978.0,274.19,274.84,274.18,274.66,18978.0
2022-04-05 11:10:00,274.68,275.0,274.59,274.84,29508.0,274.68,275.0,274.59,274.84,29508.0
2022-04-05 11:20:00,274.82,274.92,274.47,274.52,11832.0,274.82,274.92,274.47,274.52,11832.0
2022-04-05 11:30:00,274.44,274.45,273.6,273.72,6976.0,274.44,274.45,273.6,273.72,6976.0
2022-04-05 11:40:00,273.81,274.68,273.72,274.47,15750.0,273.81,274.68,273.72,274.47,15750.0
2022-04-05 11:50:00,274.5,274.87,274.44,274.69,26637.0,274.5,274.87,274.44,274.69,26637.0
2022-04-05 12:00:00,274.7,275.88,274.6,275.67,36921.0,274.7,275.88,274.6,275.67,36921.0
2022-04-05 12:10:00,275.65,275.75,274.88,275.03,26799.0,275.65,275.75,274.88,275.03,26799.0
2022-04-05 12:20:00,274.98,275.15,274.39,274.43,25119.0,274.98,275.15,274.39,274.43,25119.0
2022-04-05 12:30:00,274.27,274.44,273.55,273.91,11854.0,274.27,274.44,273.55,273.91,11854.0
2022-04-05 12:40:00,273.83,273.88,273.13,273.22,16382.0,273.83,273.88,273.13,273.22,16382.0
2022-04-05 12:50:00,273.07,273.19,272.76,272.82,9897.0,273.07,273.19,272.76,272.82,9897.0
2022-04-05 13:00:00,272.93,273.05,272.5,272.68,18017.0,272.93,273.05,272.5,272.68,18017.0
2022-04-05 13:10:00,272.64,272.71,272.23,272.71,10014.0,272.64,272.71,272.23,272.71,10014.0
2022-04-05 13:20:00,272.67,273.0,272.38,272.66,24109.0,272.67,273.0,272.38,272.66,24109.0
2022-04-05 13:30:00,272.6,272.85,272.41,272.85,26429.0,272.6,272.85,272.41,272.85,26429.0
2022-04-05 13:40:00,272.78,272.86,272.12,272.12,16000.0,272.78,272.86,272.12,272.12,16000.0
2022-04-05 13:50:00,272.11,272.21,271.82,272.15,18335.0,272.11,272.21,271.82,272.15,18335.0
2022-04-05 14:00:00,272.21,272.57,271.87,272.43,16711.0,272.21,272.57,271.87,272.43,16711.0
2022-04-05 14:10:00,272.37,273.06,272.28,273.06,8745.0,272.37,273.06,272.28,273.06,8745.0
2022-04-05 14:20:00,273.04,273.14,272.83,272.83,8320.0,273.04,273.14,272.83,272.83,8320.0
2022-04-05 14:30:00,272.92,272.92,272.23,272.23,5442.0,272.92,272.92,272.23,272.23,5442.0
2022-04-05 14:40:00,272.14,272.41,271.98,272.39,14716.0,272.14,272.41,271.98,272.39,14716.0
2022-04-05 14:50:00,272.48,272.72,272.37,272.37,12119.0,272.48,272.72,272.37,272.37,12119.0
2022-04-05 15:00:00,272.37,272.56,271.6,271.77,11446.0,272.37,272.56,271.6,271.77,11446.0
2022-04-05 15:10:00,271.82,271.84,271.24,271.33,21474.0,271.82,271.84,271.24,271.33,21474.0
2022-04-05 15:20:00,271.4,271.44,270.86,271.3,30182.0,271.4,271.44,270.86,271.3,30182.0
2022-04-05 15:30:00,271.29,271.29,270.01,270.23,16648.0,271.29,271.29,270.01,270.23,16648.0
2022-04-05 15:40:00,270.19,270.34,269.71,269.8,23795.0,270.19,270.34,269.71,269.8,23795.0
2022-04-05 15:50:00,269.71,270.21,269.45,269.97,103115.0,269.71,270.21,269.45,269.97,103115.0
2022-04-06 09:30:00,267.16,270.81,266.62,270.81,77197.0,267.16,270.81,266.62,270.81,77197.0
2022-04-06 09:40:00,270.7,270.77,269.31,270.18,56997.0,270.7,270.77,269.31,270.18,56997.0
2022-04-06 09:50:00,270.26,271.47,270.15,270.56,76412.0,270.26,271.47,270.15,270.56,76412.0
2022-04-06 10:00:00,270.51,272.43,270.45,271.11,35766.0,270.51,272.43,270.45,271.11,35766.0
2022-04-06 10:10:00,271.11,272.49,270.93,271.94,27771.0,271.11,272.49,270.93,271.94,27771.0
2022-04-06 10:20:00,271.87,271.99,270.91,271.13,66979.0,271.87,271.99,270.91,271.13,66979.0
2022-04-06 10:30:00,271.13,271.63,270.55,271.5,11026.0,271.13,271.63,270.55,271.5,11026.0
2022-04-06 10:40:00,271.34,271.67,271.04,271.38,14997.0,271.34,271.67,271.04,271.38,14997.0
2022-04-06 10:50:00,271.11,272.58,271.11,271.7,117754.0,271.11,272.58,271.11,271.7,117754.0
2022-04-06 11:00:00,271.64,272.17,271.64,271.94,24923.0,271.64,272.17,271.64,271.94,24923.0
2022-04-06 11:10:00,271.88,272.04,271.65,272.01,10124.0,271.88,272.04,271.65,272.01,10124.0
2022-04-06 11:20:00,271.98,272.43,270.95,271.07,19282.0,271.98,272.43,270.95,271.07,19282.0
2022-04-06 11:30:00,271.28,271.71,271.23,271.37,12872.0,271.28,271.71,271.23,271.37,12872.0
2022-04-06 11:40:00,271.26,271.99,271.26,271.88,8070.0,271.26,271.99,271.26,271.88,8070.0
2022-04-06 11:50:00,271.88,272.11,271.53,271.82,26716.0,271.88,272.11,271.53,271.82,26716.0
2022-04-06 12:00:00,271.78,272.1,271.44,271.82,22232.0,271.78,272.1,271.44,271.82,22232.0
2022-04-06 12:10:00,271.86,271.91,271.37,271.51,22635.0,271.86,271.91,271.37,271.51,22635.0
2022-04-06 12:20:00,271.45,271.6,271.23,271.29,11284.0,271.45,271.6,271.23,271.29,11284.0
2022-04-06 12:30:00,271.37,271.91,271.37,271.69,7834.0,271.37,271.91,271.37,271.69,7834.0
2022-04-06 12:40:00,271.8,272.12,271.67,271.74,17940.0,271.8,272.12,271.67,271.74,17940.0
2022-04-06 12:50:00,271.81,272.02,271.76,271.95,10535.0,271.81,272.02,271.76,271.95,10535.0
2022-04-06 13:00:00,271.92,272.06,271.38,271.65,17161.0,271.92,272.06,271.38,271.65,17161.0
2022-04-06 13:10:00,271.84,272.06,271.7,271.93,8571.0,271.84,272.06,271.7,271.93,8571.0
2022-04-06 13:20:00,272.05,272.14,271.74,271.97,27237.0,272.05,272.14,271.74,271.97,27237.0
2022-04-06 13:30:00,272.0,272.46,271.95,272.46,12928.0,272.0,272.46,271.95,272.46,12928.0
2022-04-06 13:40:00,272.47,272.47,271.77,271.83,17443.0,272.47,272.47,271.77,271.83,17443.0
2022-04-06 13:50:00,271.87,271.96,271.44,271.94,10425.0,271.87,271.96,271.44,271.94,10425.0
2022-04-06 14:00:00,271.81,272.34,271.06,271.21,27989.0,271.81,272.34,271.06,271.21,27989.0
2022-04-06 14:10:00,271.21,271.3,270.07,270.13,22487.0,271.21,271.3,270.07,270.13,22487.0
2022-04-06 14:20:00,270.16,270.62,269.87,270.3,41778.0,270.16,270.62,269.87,270.3,41778.0
2022-04-06 14:30:00,270.49,271.88,270.47,271.84,15016.0,270.49,271.88,270.47,271.84,15016.0
2022-04-06 14:40:00,271.79,272.15,271.35,271.8,12663.0,271.79,272.15,271.35,271.8,12663.0
2022-04-06 14:50:00,271.89,272.32,271.82,271.9,22300.0,271.89,272.32,271.82,271.9,22300.0
2022-04-06 15:00:00,272.05,272.65,271.83,271.83,18260.0,272.05,272.65,271.83,271.83,18260.0
2022-04-06 15:10:00,271.98,272.08,271.22,271.59,20180.0,271.98,272.08,271.22,271.59,20180.0
2022-04-06 15:20:00,271.51,271.57,270.07,270.3,25560.0,271.51,271.57,270.07,270.3,25560.0
2022-04-06 15:30:00,270.3,271.28,270.19,271.11,25635.0,270.3,271.28,270.19,271.11,25635.0
2022-04-06 15:40:00,271.16,272.27,271.03,272.16,18391.0,271.16,272.27,271.03,272.16,18391.0
2022-04-06 15:50:00,272.22,273.04,271.85,272.22,107033.0,272.22,273.04,271.85,272.22,107033.0
2022-04-07 09:30:00,272.39,273.81,271.8,272.19,70275.0,272.39,273.81,271.8,272.19,70275.0
2022-04-07 09:40:00,272.19,273.53,271.89,271.89,32026.0,272.19,273.53,271.89,271.89,32026.0
2022-04-07 09:50:00,272.07,273.5,272.07,273.46,38031.0,272.07,273.5,272.07,273.46,38031.0
2022-04-07 10:00:00,273.45,274.51,273.12,273.2,57174.0,273.45,274.51,273.12,273.2,57174.0
2022-04-07 10:10:00,273.02,273.13,272.17,272.32,12327.0,273.02,273.13,272.17,272.32,12327.0
2022-04-07 10:20:00,272.2,272.97,272.2,272.51,9674.0,272.2,272.97,272.2,272.51,9674.0
2022-04-07 10:30:00,272.58,273.99,272.57,273.68,23092.0,272.58,273.99,272.57,273.68,23092.0
2022-04-07 10:40:00,273.41,273.43,272.75,273.41,11421.0,273.41,273.43,272.75,273.41,11421.0
2022-04-07 10:50:00,273.38,273.63,272.17,273.54,16802.0,273.38,273.63,272.17,273.54,16802.0
2022-04-07 11:00:00,273.64,274.23,273.61,273.61,13404.0,273.64,274.23,273.61,273.61,13404.0
2022-04-07 11:10:00,273.67,274.3,273.66,274.09,10712.0,273.67,274.3,273.66,274.09,10712.0
2022-04-07 11:20:00,274.23,274.25,273.59,273.77,7740.0,274.23,274.25,273.59,273.77,7740.0
2022-04-07 11:30:00,273.85,274.3,272.57,274.3,25104.0,273.85,274.3,272.57,274.3,25104.0
2022-04-07 11:40:00,274.53,274.59,274.03,274.49,6356.0,274.53,274.59,274.03,274.49,6356.0
2022-04-07 11:50:00,274.42,274.74,274.29,274.73,4050.0,274.42,274.74,274.29,274.73,4050.0
2022-04-07 12:00:00,274.64,274.72,273.95,273.95,10185.0,274.64,274.72,273.95,273.95,10185.0
2022-04-07 12:10:00,273.94,274.72,273.77,274.63,12307.0,273.94,274.72,273.77,274.63,12307.0
2022-04-07 12:20:00,274.64,275.33,274.64,275.29,34712.0,274.64,275.33,274.64,275.29,34712.0
2022-04-07 12:30:00,275.39,275.69,275.22,275.47,16174.0,275.39,275.69,275.22,275.47,16174.0
2022-04-07 12:40:00,275.42,275.77,275.08,275.12,9213.0,275.42,275.77,275.08,275.12,9213.0
2022-04-07 12:50:00,275.03,275.59,275.03,275.56,5986.0,275.03,275.59,275.03,275.56,5986.0
2022-04-07 13:00:00,275.49,275.8,275.34,275.66,11737.0,275.49,275.8,275.34,275.66,11737.0
2022-04-07 13:10:00,275.63,276.21,275.55,275.96,20278.0,275.63,276.21,275.55,275.96,20278.0
2022-04-07 13:20:00,275.89,276.64,275.84,276.63,6050.0,275.89,276.64,275.84,276.63,6050.0
2022-04-07 13:30:00,276.59,276.85,276.41,276.82,13483.0,276.59,276.85,276.41,276.82,13483.0
2022-04-07 13:40:00,276.81,277.66,276.81,277.37,31736.0,276.81,277.66,276.81,277.37,31736.0
2022-04-07 13:50:00,277.31,277.38,276.66,276.87,21467.0,277.31,277.38,276.66,276.87,21467.0
2022-04-07 14:00:00,276.91,276.91,275.64,276.02,34136.0,276.91,276.91,275.64,276.02,34136.0
2022-04-07 14:10:00,275.93,277.22,275.81,276.69,30890.0,275.93,277.22,275.81,276.69,30890.0
2022-04-07 14:20:00,276.69,277.01,276.33,276.9,12317.0,276.69,277.01,276.33,276.9,12317.0
2022-04-07 14:30:00,276.7,276.81,275.81,275.86,17288.0,276.7,276.81,275.81,275.86,17288.0
2022-04-07 14:40:00,275.88,276.75,275.62,276.69,13691.0,275.88,276.75,275.62,276.69,13691.0
2022-04-07 14:50:00,276.55,277.03,276.36,276.54,16468.0,276.55,277.03,276.36,276.54,16468.0
2022-04-07 15:00:00,276.55,277.13,276.41,277.01,22775.0,276.55,277.13,276.41,277.01,22775.0
2022-04-07 15:10:00,277.12,277.22,276.75,276.75,13522.0,277.12,277.22,276.75,276.75,13522.0
2022-04-07 15:20:00,276.72,277.12,275.98,276.04,13367.0,276.72,277.12,275.98,276.04,13367.0
2022-04-07 15:30:00,276.11,276.5,276.11,276.41,20651.0,276.11,276.5,276.11,276.41,20651.0
2022-04-07 15:40:00,276.4,276.55,275.94,276.25,29053.0,276.4,276.55,275.94,276.25,29053.0
2022-04-07 15:50:00,276.18,276.66,275.78,275.83,68216.0,276.18,276.66,275.78,275.83,68216.0
2022-04-08 09:30:00,275.87,277.93,273.2,277.68,63028.0,275.87,277.93,273.2,277.68,63028.0
2022-04-08 09:40:00,277.44,277.62,275.99,275.99,18777.0,277.44,277.62,275.99,275.99,18777.0
2022-04-08 09:50:00,276.08,276.97,276.04,276.41,21266.0,276.08,276.97,276.04,276.41,21266.0
2022-04-08 10:00:00,276.35,277.51,276.21,277.1,13781.0,276.35,277.51,276.21,277.1,13781.0
2022-04-08 10:10:00,277.16,277.16,276.55,276.97,9535.0,277.16,277.16,276.55,276.97,9535.0
2022-04-08 10:20:00,276.77,276.95,276.0,276.94,33615.0,276.77,276.95,276.0,276.94,33615.0
2022-04-08 10:30:00,276.85,277.59,276.59,276.89,10554.0,276.85,277.59,276.59,276.89,10554.0
2022-04-08 10:40:00,276.87,277.28,276.42,277.01,9716.0,276.87,277.28,276.42,277.01,9716.0
2022-04-08 10:50:00,276.6,277.48,276.59,277.48,9053.0,276.6,277.48,276.59,277.48,9053.0
2022-04-08 11:00:00,277.51,278.0,277.2,277.66,13073.0,277.51,278.0,277.2,277.66,13073.0
2022-04-08 11:10:00,277.74,277.91,277.24,277.62,7899.0,277.74,277.91,277.24,277.62,7899.0
2022-04-08 11:20:00,277.61,277.77,277.15,277.58,10080.0,277.61,277.77,277.15,277.58,10080.0
2022-04-08 11:30:00,277.66,277.87,277.47,277.62,11066.0,277.66,277.87,277.47,277.62,11066.0
2022-04-08 11:40:00,277.73,278.07,277.25,277.94,15452.0,277.73,278.07,277.25,277.94,15452.0
2022-04-08 11:50:00,277.94,278.79,277.82,278.64,17180.0,277.94,278.79,277.82,278.64,17180.0
2022-04-08 12:00:00,278.68,279.45,278.41,279.26,22371.0,278.68,279.45,278.41,279.26,22371.0
2022-04-08 12:10:00,279.19,279.48,278.96,279.28,9158.0,279.19,279.48,278.96,279.28,9158.0
2022-04-08 12:20:00,279.27,279.81,279.19,279.5,12471.0,279.27,279.81,279.19,279.5,12471.0
2022-04-08 12:30:00,279.56,279.79,279.27,279.53,5705.0,279.56,279.79,279.27,279.53,5705.0
2022-04-08 12:40:00,279.47,280.09,279.43,280.0,26540.0,279.47,280.09,279.43,280.0,26540.0
2022-04-08 12:50:00,280.0,280.82,279.94,280.81,15159.0,280.0,280.82,279.94,280.81,15159.0
2022-04-08 13:00:00,280.74,280.79,280.26,280.44,14558.0,280.74,280.79,280.26,280.44,14558.0
2022-04-08 13:10:00,280.51,281.12,280.24,281.06,17530.0,280.51,281.12,280.24,281.06,17530.0
2022-04-08 13:20:00,280.98,281.5,280.29,280.51,28545.0,280.98,281.5,280.29,280.51,28545.0
2022-04-08 13:30:00,280.43,280.46,279.78,279.78,6046.0,280.43,280.46,279.78,279.78,6046.0
2022-04-08 13:40:00,279.83,279.94,279.4,279.59,6247.0,279.83,279.94,279.4,279.59,6247.0
2022-04-08 13:50:00,279.5,280.18,279.5,279.84,9484.0,279.5,280.18,279.5,279.84,9484.0
2022-04-08 14:00:00,279.64,280.0,279.31,279.94,8292.0,279.64,280.0,279.31,279.94,8292.0
2022-04-08 14:10:00,280.02,280.38,279.91,280.25,7168.0,280.02,280.38,279.91,280.25,7168.0
2022-04-08 14:20:00,280.13,280.27,279.17,279.44,9806.0,280.13,280.27,279.17,279.44,9806.0
2022-04-08 14:30:00,279.63,279.93,279.52,279.9,8155.0,279.63,279.93,279.52,279.9,8155.0
2022-04-08 14:40:00,279.9,280.19,279.67,280.19,8679.0,279.9,280.19,279.67,280.19,8679.0
2022-04-08 14:50:00,280.25,280.63,279.71,279.71,14894.0,280.25,280.63,279.71,279.71,14894.0
2022-04-08 15:00:00,279.71,280.04,279.53,279.68,8019.0,279.71,280.04,279.53,279.68,8019.0
2022-04-08 15:10:00,279.68,279.99,279.63,279.85,7745.0,279.68,279.99,279.63,279.85,7745.0
2022-04-08 15:20:00,279.87,279.9,279.4,279.4,13498.0,279.87,279.9,279.4,279.4,13498.0
2022-04-08 15:30:00,279.54,279.65,278.56,278.85,14329.0,279.54,279.65,278.56,278.85,14329.0
2022-04-08 15:40:00,278.96,279.48,278.77,278.78,21606.0,278.96,279.48,278.77,278.78,21606.0
2022-04-08 15:50:00,278.88,280.33,278.55,280.32,226792.0,278.88,280.33,278.55,280.32,226792.0
2022-04-11 09:30:00,280.42,282.73,279.39,281.25,52225.0,280.42,282.73,279.39,281.25,52225.0
2022-04-11 09:40:00,281.28,281.63,280.93,281.42,37201.0,281.28,281.63,280.93,281.42,37201.0
2022-04-11 09:50:00,281.41,281.76,279.74,279.81,22188.0,281.41,281.76,279.74,279.81,22188.0
2022-04-11 10:00:00,279.98,280.59,279.18,280.46,35278.0,279.98,280.59,279.18,280.46,35278.0
2022-04-11 10:10:00,280.25,280.79,279.86,280.19,21811.0,280.25,280.79,279.86,280.19,21811.0
2022-04-11 10:20:00,280.03,280.36,279.23,279.48,19476.0,280.03,280.36,279.23,279.48,19476.0
2022-04-11 10:30:00,279.42,279.87,278.78,279.75,25646.0,279.42,279.87,278.78,279.75,25646.0
2022-04-11 10:40:00,279.78,280.14,279.3,279.43,21228.0,279.78,280.14,279.3,279.43,21228.0
2022-04-11 10:50:00,279.43,280.44,279.4,280.22,17351.0,279.43,280.44,279.4,280.22,17351.0
2022-04-11 11:00:00,280.21,280.99,280.21,280.36,19833.0,280.21,280.99,280.21,280.36,19833.0
2022-04-11 11:10:00,280.19,280.31,279.29,280.11,41925.0,280.19,280.31,279.29,280.11,41925.0
2022-04-11 11:20:00,280.03,280.27,279.87,279.9,14019.0,280.03,280.27,279.87,279.9,14019.0
2022-04-11 11:30:00,279.9,281.0,279.83,280.3,19529.0,279.9,281.0,279.83,280.3,19529.0
2022-04-11 11:40:00,280.3,280.61,280.25,280.42,6533.0,280.3,280.61,280.25,280.42,6533.0
2022-04-11 11:50:00,280.41,280.9,280.41,280.73,7291.0,280.41,280.9,280.41,280.73,7291.0
2022-04-11 12:00:00,280.63,280.82,280.47,280.68,8720.0,280.63,280.82,280.47,280.68,8720.0
2022-04-11 12:10:00,280.68,281.5,280.6,281.5,11629.0,280.68,281.5,280.6,281.5,11629.0
2022-04-11 12:20:00,281.52,281.76,281.29,281.74,27651.0,281.52,281.76,281.29,281.74,27651.0
2022-04-11 12:30:00,281.78,281.78,280.72,280.9,7008.0,281.78,281.78,280.72,280.9,7008.0
2022-04-11 12:40:00,280.91,281.09,280.82,280.91,14046.0,280.91,281.09,280.82,280.91,14046.0
2022-04-11 12:50:00,281.06,281.3,280.89,281.11,7542.0,281.06,281.3,280.89,281.11,7542.0
2022-04-11 13:00:00,281.24,281.77,281.11,281.76,11755.0,281.24,281.77,281.11,281.76,11755.0
2022-04-11 13:10:00,281.74,281.89,280.35,280.59,13727.0,281.74,281.89,280.35,280.59,13727.0
2022-04-11 13:20:00,280.68,280.68,280.39,280.61,11232.0,280.68,280.68,280.39,280.61,11232.0
2022-04-11 13:30:00,280.65,280.78,280.48,280.6,42440.0,280.65,280.78,280.48,280.6,42440.0
2022-04-11 13:40:00,280.59,280.77,280.03,280.71,30531.0,280.59,280.77,280.03,280.71,30531.0
2022-04-11 13:50:00,280.69,281.0,280.54,280.8,16598.0,280.69,281.0,280.54,280.8,16598.0
2022-04-11 14:00:00,280.77,280.9,280.31,280.51,18931.0,280.77,280.9,280.31,280.51,18931.0
2022-04-11 14:10:00,280.54,280.72,280.44,280.45,23022.0,280.54,280.72,280.44,280.45,23022.0
2022-04-11 14:20:00,280.46,280.49,279.8,279.83,7124.0,280.46,280.49,279.8,279.83,7124.0
2022-04-11 14:30:00,279.84,280.44,279.83,280.44,17038.0,279.84,280.44,279.83,280.44,17038.0
2022-04-11 14:40:00,280.55,280.55,280.22,280.45,3516.0,280.55,280.55,280.22,280.45,3516.0
2022-04-11 14:50:00,280.37,280.48,280.16,280.2,13143.0,280.37,280.48,280.16,280.2,13143.0
2022-04-11 15:00:00,280.25,280.51,280.12,280.31,19567.0,280.25,280.51,280.12,280.31,19567.0
2022-04-11 15:10:00,280.33,280.33,279.74,279.78,12419.0,280.33,280.33,279.74,279.78,12419.0
2022-04-11 15:20:00,279.67,279.78,279.09,279.69,13646.0,279.67,279.78,279.09,279.69,13646.0
2022-04-11 15:30:00,279.7,280.02,279.64,279.83,30257.0,279.7,280.02,279.64,279.83,30257.0
2022-04-11 15:40:00,279.85,279.92,279.1,279.7,47002.0,279.85,279.92,279.1,279.7,47002.0
2022-04-11 15:50:00,279.74,281.1,279.43,281.09,277808.0,279.74,281.1,279.43,281.09,277808.0
2022-04-12 09:30:00,280.52,282.29,280.52,280.55,35555.0,280.52,282.29,280.52,280.55,35555.0
2022-04-12 09:40:00,280.35,280.62,278.99,279.9,24915.0,280.35,280.62,278.99,279.9,24915.0
2022-04-12 09:50:00,280.06,281.08,280.0,280.11,34332.0,280.06,281.08,280.0,280.11,34332.0
2022-04-12 10:00:00,280.28,280.57,280.09,280.43,18197.0,280.28,280.57,280.09,280.43,18197.0
2022-04-12 10:10:00,280.47,281.77,280.37,281.69,17862.0,280.47,281.77,280.37,281.69,17862.0
2022-04-12 10:20:00,281.73,281.73,280.5,280.5,18329.0,281.73,281.73,280.5,280.5,18329.0
2022-04-12 10:30:00,280.71,281.03,280.02,281.03,11311.0,280.71,281.03,280.02,281.03,11311.0
2022-04-12 10:40:00,281.01,281.74,280.87,281.72,10125.0,281.01,281.74,280.87,281.72,10125.0
2022-04-12 10:50:00,281.73,282.24,281.63,282.24,24510.0,281.73,282.24,281.63,282.24,24510.0
2022-04-12 11:00:00,282.19,283.21,282.12,283.0,42874.0,282.19,283.21,282.12,283.0,42874.0
2022-04-12 11:10:00,283.1,284.26,282.99,284.26,28249.0,283.1,284.26,282.99,284.26,28249.0
2022-04-12 11:20:00,284.25,284.77,283.34,283.41,20474.0,284.25,284.77,283.34,283.41,20474.0
2022-04-12 11:30:00,283.4,283.83,283.06,283.34,15687.0,283.4,283.83,283.06,283.34,15687.0
2022-04-12 11:40:00,283.29,283.52,282.84,282.84,5518.0,283.29,283.52,282.84,282.84,5518.0
2022-04-12 11:50:00,282.66,283.23,282.55,282.56,14026.0,282.66,283.23,282.55,282.56,14026.0
2022-04-12 12:00:00,282.57,282.61,282.0,282.0,12461.0,282.57,282.61,282.0,282.0,12461.0
2022-04-12 12:10:00,282.22,282.51,281.54,282.09,11659.0,282.22,282.51,281.54,282.09,11659.0
2022-04-12 12:20:00,282.06,282.06,280.8,280.92,18105.0,282.06,282.06,280.8,280.92,18105.0
2022-04-12 12:30:00,280.91,281.06,280.1,280.17,17011.0,280.91,281.06,280.1,280.17,17011.0
2022-04-12 12:40:00,280.18,280.51,279.53,280.45,29823.0,280.18,280.51,279.53,280.45,29823.0
2022-04-12 12:50:00,280.48,281.1,280.48,280.65,27533.0,280.48,281.1,280.48,280.65,27533.0
2022-04-12 13:00:00,280.71,281.22,280.42,280.61,20567.0,280.71,281.22,280.42,280.61,20567.0
2022-04-12 13:10:00,280.75,281.04,280.48,280.65,12156.0,280.75,281.04,280.48,280.65,12156.0
2022-04-12 13:20:00,280.68,281.14,280.68,281.01,14425.0,280.68,281.14,280.68,281.01,14425.0
2022-04-12 13:30:00,280.93,281.53,280.75,281.3,22405.0,280.93,281.53,280.75,281.3,22405.0
2022-04-12 13:40:00,281.22,281.36,280.85,281.06,20476.0,281.22,281.36,280.85,281.06,20476.0
2022-04-12 13:50:00,281.05,281.05,280.2,280.24,32501.0,281.05,281.05,280.2,280.24,32501.0
2022-04-12 14:00:00,280.1,280.58,279.88,280.22,8014.0,280.1,280.58,279.88,280.22,8014.0
2022-04-12 14:10:00,280.29,280.65,280.05,280.05,8814.0,280.29,280.65,280.05,280.05,8814.0
2022-04-12 14:20:00,280.05,280.33,280.02,280.11,10139.0,280.05,280.33,280.02,280.11,10139.0
2022-04-12 14:30:00,280.05,280.63,280.02,280.48,11019.0,280.05,280.63,280.02,280.48,11019.0
2022-04-12 14:40:00,280.43,280.88,280.18,280.4,14718.0,280.43,280.88,280.18,280.4,14718.0
2022-04-12 14:50:00,280.2,280.77,280.03,280.76,11331.0,280.2,280.77,280.03,280.76,11331.0
2022-04-12 15:00:00,280.8,280.83,279.55,279.63,17804.0,280.8,280.83,279.55,279.63,17804.0
2022-04-12 15:10:00,279.54,279.82,279.35,279.5,16360.0,279.54,279.82,279.35,279.5,16360.0
2022-04-12 15:20:00,279.44,279.73,279.05,279.19,40645.0,279.44,279.73,279.05,279.19,40645.0
2022-04-12 15:30:00,279.21,280.69,279.12,280.54,28261.0,279.21,280.69,279.12,280.54,28261.0
2022-04-12 15:40:00,280.59,281.43,280.52,281.0,42613.0,280.59,281.43,280.52,281.0,42613.0
2022-04-12 15:50:00,281.02,281.4,280.81,280.96,96577.0,281.02,281.4,280.81,280.96,96577.0
2022-04-13 09:30:00,281.59,283.44,281.59,282.81,33757.0,281.59,283.44,281.59,282.81,33757.0
2022-04-13 09:40:00,283.63,284.74,283.3,284.48,25371.0,283.63,284.74,283.3,284.48,25371.0
2022-04-13 09:50:00,284.53,285.19,284.24,284.51,34117.0,284.53,285.19,284.24,284.51,34117.0
2022-04-13 10:00:00,284.46,284.89,283.61,284.06,19063.0,284.46,284.89,283.61,284.06,19063.0
2022-04-13 10:10:00,284.05,284.2,283.32,284.03,15460.0,284.05,284.2,283.32,284.03,15460.0
2022-04-13 10:20:00,284.09,284.63,283.78,284.48,9426.0,284.09,284.63,283.78,284.48,9426.0
2022-04-13 10:30:00,284.3,284.86,284.12,284.86,14829.0,284.3,284.86,284.12,284.86,14829.0
2022-04-13 10:40:00,284.87,285.1,284.51,284.82,25455.0,284.87,285.1,284.51,284.82,25455.0
2022-04-13 10:50:00,284.81,285.96,284.6,285.96,25251.0,284.81,285.96,284.6,285.96,25251.0
2022-04-13 11:00:00,285.98,286.79,285.76,286.05,26132.0,285.98,286.79,285.76,286.05,26132.0
2022-04-13 11:10:00,286.05,286.67,285.96,286.26,21340.0,286.05,286.67,285.96,286.26,21340.0
2022-04-13 11:20:00,286.3,286.5,286.09,286.32,16222.0,286.3,286.5,286.09,286.32,16222.0
2022-04-13 11:30:00,286.35,286.69,286.1,286.18,12261.0,286.35,286.69,286.1,286.18,12261.0
2022-04-13 11:40:00,286.17,286.17,285.46,286.11,17761.0,286.17,286.17,285.46,286.11,17761.0
2022-04-13 11:50:00,286.11,286.71,285.88,286.67,17593.0,286.11,286.71,285.88,286.67,17593.0
2022-04-13 12:00:00,286.66,287.08,286.56,286.71,35273.0,286.66,287.08,286.56,286.71,35273.0
2022-04-13 12:10:00,286.78,287.7,286.77,287.57,46374.0,286.78,287.7,286.77,287.57,46374.0
2022-04-13 12:20:00,287.6,288.05,287.51,287.87,20828.0,287.6,288.05,287.51,287.87,20828.0
2022-04-13 12:30:00,287.85,288.43,287.63,287.68,17550.0,287.85,288.43,287.63,287.68,17550.0
2022-04-13 12:40:00,287.72,288.09,287.55,288.02,21046.0,287.72,288.09,287.55,288.02,21046.0
2022-04-13 12:50:00,287.97,288.19,287.81,287.99,22847.0,287.97,288.19,287.81,287.99,22847.0
2022-04-13 13:00:00,287.93,287.93,287.56,287.6,43021.0,287.93,287.93,287.56,287.6,43021.0
2022-04-13 13:10:00,287.6,288.29,287.6,288.16,25226.0,287.6,288.29,287.6,288.16,25226.0
2022-04-13 13:20:00,288.17,288.28,287.92,288.13,12542.0,288.17,288.28,287.92,288.13,12542.0
2022-04-13 13:30:00,288.24,288.35,287.91,288.25,7379.0,288.24,288.35,287.91,288.25,7379.0
2022-04-13 13:40:00,288.14,288.6,288.13,288.55,10205.0,288.14,288.6,288.13,288.55,10205.0
2022-04-13 13:50:00,288.57,288.82,288.39,288.62,12411.0,288.57,288.82,288.39,288.62,12411.0
2022-04-13 14:00:00,288.79,289.39,288.57,288.78,16986.0,288.79,289.39,288.57,288.78,16986.0
2022-04-13 14:10:00,288.76,289.06,288.39,289.06,16005.0,288.76,289.06,288.39,289.06,16005.0
2022-04-13 14:20:00,289.14,289.14,288.59,288.9,12284.0,289.14,289.14,288.59,288.9,12284.0
2022-04-13 14:30:00,288.93,289.64,288.83,289.61,30342.0,288.93,289.64,288.83,289.61,30342.0
2022-04-13 14:40:00,289.65,289.89,289.37,289.44,25758.0,289.65,289.89,289.37,289.44,25758.0
2022-04-13 14:50:00,289.58,289.99,289.36,289.95,21525.0,289.58,289.99,289.36,289.95,21525.0
2022-04-13 15:00:00,289.96,290.89,289.96,290.89,26926.0,289.96,290.89,289.96,290.89,26926.0
2022-04-13 15:10:00,290.84,291.1,290.68,291.07,11968.0,290.84,291.1,290.68,291.07,11968.0
2022-04-13 15:20:00,291.05,291.17,290.65,291.1,18039.0,291.05,291.17,290.65,291.1,18039.0
2022-04-13 15:30:00,291.09,291.35,290.77,290.96,20318.0,291.09,291.35,290.77,290.96,20318.0
2022-04-13 15:40:00,291.0,291.11,290.72,290.88,24818.0,291.0,291.11,290.72,290.88,24818.0
2022-04-13 15:50:00,291.04,291.44,290.76,290.8,77909.0,291.04,291.44,290.76,290.8,77909.0
2022-04-14 09:30:00,289.32,292.0,288.67,291.42,78911.0,289.32,292.0,288.67,291.42,78911.0
2022-04-14 09:40:00,291.5,292.75,291.23,291.47,16979.0,291.5,292.75,291.23,291.47,16979.0
2022-04-14 09:50:00,291.55,292.73,291.49,292.22,12637.0,291.55,292.73,291.49,292.22,12637.0
2022-04-14 10:00:00,292.25,292.3,289.54,289.76,23281.0,292.25,292.3,289.54,289.76,23281.0
2022-04-14 10:10:00,289.56,290.95,289.33,290.87,15118.0,289.56,290.95,289.33,290.87,15118.0
2022-04-14 10:20:00,290.81,290.98,289.96,290.39,22589.0,290.81,290.98,289.96,290.39,22589.0
2022-04-14 10:30:00,290.54,291.54,290.37,290.6,21577.0,290.54,291.54,290.37,290.6,21577.0
2022-04-14 10:40:00,290.67,291.7,290.65,291.41,14460.0,290.67,291.7,290.65,291.41,14460.0
2022-04-14 10:50:00,291.37,291.37,289.67,289.77,25823.0,291.37,291.37,289.67,289.77,25823.0
2022-04-14 11:00:00,289.77,289.91,288.52,289.56,42874.0,289.77,289.91,288.52,289.56,42874.0
2022-04-14 11:10:00,289.6,289.7,288.66,288.8,25785.0,289.6,289.7,288.66,288.8,25785.0
2022-04-14 11:20:00,288.77,288.77,287.69,288.38,36467.0,288.77,288.77,287.69,288.38,36467.0
2022-04-14 11:30:00,288.39,288.5,287.82,287.82,15323.0,288.39,288.5,287.82,287.82,15323.0
2022-04-14 11:40:00,287.82,287.99,286.9,287.01,34694.0,287.82,287.99,286.9,287.01,34694.0
2022-04-14 11:50:00,286.91,287.85,286.08,287.6,52400.0,286.91,287.85,286.08,287.6,52400.0
2022-04-14 12:00:00,287.57,287.98,286.97,287.59,28397.0,287.57,287.98,286.97,287.59,28397.0
2022-04-14 12:10:00,287.64,288.28,287.38,287.92,16679.0,287.64,288.28,287.38,287.92,16679.0
2022-04-14 12:20:00,287.99,288.1,287.48,288.05,10675.0,287.99,288.1,287.48,288.05,10675.0
2022-04-14 12:30:00,288.14,288.49,287.96,288.11,12972.0,288.14,288.49,287.96,288.11,12972.0
2022-04-14 12:40:00,288.11,288.42,287.92,288.13,12895.0,288.11,288.42,287.92,288.13,12895.0
2022-04-14 12:50:00,288.18,289.36,288.18,289.25,10211.0,288.18,289.36,288.18,289.25,10211.0
2022-04-14 13:00:00,289.25,289.31,288.68,289.0,8429.0,289.25,289.31,288.68,289.0,8429.0
2022-04-14 13:10:00,288.93,289.38,288.51,288.8,12817.0,288.93,289.38,288.51,288.8,12817.0
2022-04-14 13:20:00,288.79,289.86,288.79,289.83,10163.0,288.79,289.86,288.79,289.83,10163.0
2022-04-14 13:30:00,289.88,290.14,289.62,289.82,22210.0,289.88,290.14,289.62,289.82,22210.0
2022-04-14 13:40:00,289.88,290.47,289.83,289.94,9733.0,289.88,290.47,289.83,289.94,9733.0
2022-04-14 13:50:00,289.93,290.13,289.8,290.12,11560.0,289.93,290.13,289.8,290.12,11560.0
2022-04-14 14:00:00,290.0,290.22,289.67,289.89,16859.0,290.0,290.22,289.67,289.89,16859.0
2022-04-14 14:10:00,289.96,290.01,289.17,289.29,10133.0,289.96,290.01,289.17,289.29,10133.0
2022-04-14 14:20:00,289.06,289.17,288.43,288.44,15442.0,289.06,289.17,288.43,288.44,15442.0
2022-04-14 14:30:00,288.54,288.66,287.56,288.54,33967.0,288.54,288.66,287.56,288.54,33967.0
2022-04-14 14:40:00,288.6,288.84,288.41,288.44,10834.0,288.6,288.84,288.41,288.44,10834.0
2022-04-14 14:50:00,288.38,288.43,287.68,288.33,12050.0,288.38,288.43,287.68,288.33,12050.0
2022-04-14 15:00:00,288.29,288.36,288.0,288.06,15232.0,288.29,288.36,288.0,288.06,15232.0
2022-04-14 15:10:00,288.04,288.72,287.84,288.72,10281.0,288.04,288.72,287.84,288.72,10281.0
2022-04-14 15:20:00,288.85,288.85,287.83,287.89,9662.0,288.85,288.85,287.83,287.89,9662.0
2022-04-14 15:30:00,287.98,288.12,287.43,287.98,19605.0,287.98,288.12,287.43,287.98,19605.0
2022-04-14 15:40:00,287.92,288.4,287.86,288.01,26915.0,287.92,288.4,287.86,288.01,26915.0
2022-04-14 15:50:00,288.09,288.97,287.25,288.02,124668.0,288.09,288.97,287.25,288.02,124668.0
2022-04-18 09:30:00,287.67,287.86,286.43,286.95,46775.0,287.67,287.86,286.43,286.95,46775.0
2022-04-18 09:40:00,287.07,287.13,286.28,286.39,13626.0,287.07,287.13,286.28,286.39,13626.0
2022-04-18 09:50:00,286.33,286.45,283.71,283.72,20887.0,286.33,286.45,283.71,283.72,20887.0
2022-04-18 10:00:00,283.81,284.18,283.66,283.8,29459.0,283.81,284.18,283.66,283.8,29459.0
2022-04-18 10:10:00,283.84,284.53,283.83,284.07,19196.0,283.84,284.53,283.83,284.07,19196.0
2022-04-18 10:20:00,284.06,284.67,283.5,284.1,61667.0,284.06,284.67,283.5,284.1,61667.0
2022-04-18 10:30:00,284.1,284.92,284.03,284.5,13716.0,284.1,284.92,284.03,284.5,13716.0
2022-04-18 10:40:00,284.57,284.9,284.03,284.9,46767.0,284.57,284.9,284.03,284.9,46767.0
2022-04-18 10:50:00,284.85,285.12,284.65,285.0,17587.0,284.85,285.12,284.65,285.0,17587.0
2022-04-18 11:00:00,285.1,285.11,284.57,285.0,11869.0,285.1,285.11,284.57,285.0,11869.0
2022-04-18 11:10:00,284.94,285.09,284.66,284.8,16933.0,284.94,285.09,284.66,284.8,16933.0
2022-04-18 11:20:00,284.75,284.96,284.3,284.92,15602.0,284.75,284.96,284.3,284.92,15602.0
2022-04-18 11:30:00,284.94,284.98,284.2,284.65,12102.0,284.94,284.98,284.2,284.65,12102.0
2022-04-18 11:40:00,284.48,284.59,284.04,284.11,14433.0,284.48,284.59,284.04,284.11,14433.0
2022-04-18 11:50:00,284.23,284.26,283.77,283.93,12124.0,284.23,284.26,283.77,283.93,12124.0
2022-04-18 12:00:00,283.92,284.19,283.74,283.74,11951.0,283.92,284.19,283.74,283.74,11951.0
2022-04-18 12:10:00,283.8,283.8,283.32,283.6,9103.0,283.8,283.8,283.32,283.6,9103.0
2022-04-18 12:20:00,283.63,283.79,283.22,283.37,11919.0,283.63,283.79,283.22,283.37,11919.0
2022-04-18 12:30:00,283.48,283.91,283.4,283.69,8229.0,283.48,283.91,283.4,283.69,8229.0
2022-04-18 12:40:00,283.64,283.74,283.22,283.54,7605.0,283.64,283.74,283.22,283.54,7605.0
2022-04-18 12:50:00,283.52,284.31,283.44,284.31,9498.0,283.52,284.31,283.44,284.31,9498.0
2022-04-18 13:00:00,284.26,284.35,283.93,284.03,12766.0,284.26,284.35,283.93,284.03,12766.0
2022-04-18 13:10:00,284.08,284.38,283.84,283.84,7712.0,284.08,284.38,283.84,283.84,7712.0
2022-04-18 13:20:00,283.9,283.97,283.46,283.67,24241.0,283.9,283.97,283.46,283.67,24241.0
2022-04-18 13:30:00,283.61,284.92,283.6,284.69,7997.0,283.61,284.92,283.6,284.69,7997.0
2022-04-18 13:40:00,284.76,284.84,284.6,284.68,7332.0,284.76,284.84,284.6,284.68,7332.0
2022-04-18 13:50:00,284.7,284.97,284.4,284.53,38449.0,284.7,284.97,284.4,284.53,38449.0
2022-04-18 14:00:00,284.57,285.14,284.24,285.04,28240.0,284.57,285.14,284.24,285.04,28240.0
2022-04-18 14:10:00,285.04,285.7,284.81,285.05,11114.0,285.04,285.7,284.81,285.05,11114.0
2022-04-18 14:20:00,285.04,285.09,284.65,284.75,12380.0,285.04,285.09,284.65,284.75,12380.0
2022-04-18 14:30:00,284.88,285.18,284.83,285.0,10081.0,284.88,285.18,284.83,285.0,10081.0
2022-04-18 14:40:00,285.0,285.13,284.85,285.11,5636.0,285.0,285.13,284.85,285.11,5636.0
2022-04-18 14:50:00,285.01,285.07,284.31,284.31,12163.0,285.01,285.07,284.31,284.31,12163.0
2022-04-18 15:00:00,284.42,284.49,283.77,283.87,13936.0,284.42,284.49,283.77,283.87,13936.0
2022-04-18 15:10:00,284.03,284.24,283.64,283.93,8051.0,284.03,284.24,283.64,283.93,8051.0
2022-04-18 15:20:00,284.0,284.05,283.28,283.3,12498.0,284.0,284.05,283.28,283.3,12498.0
2022-04-18 15:30:00,283.19,283.19,282.37,282.49,16498.0,283.19,283.19,282.37,282.49,16498.0
2022-04-18 15:40:00,282.4,282.71,282.17,282.26,31149.0,282.4,282.71,282.17,282.26,31149.0
2022-04-18 15:50:00,282.22,283.12,281.75,283.12,67115.0,282.22,283.12,281.75,283.12,67115.0
2022-04-19 09:30:00,282.99,284.31,282.31,282.48,42241.0,282.99,284.31,282.31,282.48,42241.0
2022-04-19 09:40:00,282.42,282.87,280.19,280.45,32064.0,282.42,282.87,280.19,280.45,32064.0
2022-04-19 09:50:00,280.55,282.78,280.55,281.89,27742.0,280.55,282.78,280.55,281.89,27742.0
2022-04-19 10:00:00,282.11,282.25,281.03,281.26,12191.0,282.11,282.25,281.03,281.26,12191.0
2022-04-19 10:10:00,281.26,282.5,281.07,281.8,7623.0,281.26,282.5,281.07,281.8,7623.0
2022-04-19 10:20:00,281.91,283.1,281.87,282.98,7810.0,281.91,283.1,281.87,282.98,7810.0
2022-04-19 10:30:00,283.13,283.5,282.5,282.51,9721.0,283.13,283.5,282.5,282.51,9721.0
2022-04-19 10:40:00,282.51,282.95,282.14,282.85,4775.0,282.51,282.95,282.14,282.85,4775.0
2022-04-19 10:50:00,282.81,282.94,282.15,282.46,7703.0,282.81,282.94,282.15,282.46,7703.0
2022-04-19 11:00:00,282.42,283.35,282.12,283.25,6107.0,282.42,283.35,282.12,283.25,6107.0
2022-04-19 11:10:00,283.29,283.3,282.82,283.01,4770.0,283.29,283.3,282.82,283.01,4770.0
2022-04-19 11:20:00,283.07,283.07,282.64,282.84,6285.0,283.07,283.07,282.64,282.84,6285.0
2022-04-19 11:30:00,282.75,282.75,282.01,282.44,8961.0,282.75,282.75,282.01,282.44,8961.0
2022-04-19 11:40:00,282.37,282.54,281.59,282.07,9939.0,282.37,282.54,281.59,282.07,9939.0
2022-04-19 11:50:00,282.07,282.75,282.02,282.71,5816.0,282.07,282.75,282.02,282.71,5816.0
2022-04-19 12:00:00,282.83,282.9,282.64,282.82,6913.0,282.83,282.9,282.64,282.82,6913.0
2022-04-19 12:10:00,282.64,282.73,282.31,282.47,5394.0,282.64,282.73,282.31,282.47,5394.0
2022-04-19 12:20:00,282.27,282.4,282.03,282.22,9146.0,282.27,282.4,282.03,282.22,9146.0
2022-04-19 12:30:00,282.27,282.37,281.82,281.82,6375.0,282.27,282.37,281.82,281.82,6375.0
2022-04-19 12:40:00,281.89,282.11,281.8,281.94,7855.0,281.89,282.11,281.8,281.94,7855.0
2022-04-19 12:50:00,281.93,282.05,281.76,281.98,5278.0,281.93,282.05,281.76,281.98,5278.0
2022-04-19 13:00:00,281.91,281.93,281.76,281.77,8781.0,281.91,281.93,281.76,281.77,8781.0
2022-04-19 13:10:00,281.77,281.77,281.15,281.38,8786.0,281.77,281.77,281.15,281.38,8786.0
2022-04-19 13:20:00,281.38,281.48,280.69,280.85,20502.0,281.38,281.48,280.69,280.85,20502.0
2022-04-19 13:30:00,280.88,281.06,280.45,280.46,7371.0,280.88,281.06,280.45,280.46,7371.0
2022-04-19 13:40:00,280.52,281.12,280.45,280.93,8928.0,280.52,281.12,280.45,280.93,8928.0
2022-04-19 13:50:00,280.98,281.31,280.96,281.25,6697.0,280.98,281.31,280.96,281.25,6697.0
2022-04-19 14:00:00,281.17,281.29,280.11,280.11,25210.0,281.17,281.29,280.11,280.11,25210.0
2022-04-19 14:10:00,280.14,280.45,279.59,280.35,36968.0,280.14,280.45,279.59,280.35,36968.0
2022-04-19 14:20:00,280.36,280.46,279.91,280.0,27372.0,280.36,280.46,279.91,280.0,27372.0
2022-04-19 14:30:00,280.15,280.64,279.97,280.64,16914.0,280.15,280.64,279.97,280.64,16914.0
2022-04-19 14:40:00,280.57,280.81,280.37,280.75,17405.0,280.57,280.81,280.37,280.75,17405.0
2022-04-19 14:50:00,280.71,280.95,280.41,280.47,19458.0,280.71,280.95,280.41,280.47,19458.0
2022-04-19 15:00:00,280.63,281.0,280.53,281.0,11282.0,280.63,281.0,280.53,281.0,11282.0
2022-04-19 15:10:00,281.22,281.86,281.15,281.71,18617.0,281.22,281.86,281.15,281.71,18617.0
2022-04-19 15:20:00,281.74,282.26,281.64,282.06,13010.0,281.74,282.26,281.64,282.06,13010.0
2022-04-19 15:30:00,282.01,282.4,281.98,282.32,16573.0,282.01,282.4,281.98,282.32,16573.0
2022-04-19 15:40:00,282.32,282.54,281.93,282.35,21534.0,282.32,282.54,281.93,282.35,21534.0
2022-04-19 15:50:00,282.28,282.93,282.11,282.55,70970.0,282.28,282.93,282.11,282.55,70970.0
2022-04-20 09:30:00,283.42,284.34,282.77,283.56,26658.0,283.42,284.34,282.77,283.56,26658.0
2022-04-20 09:40:00,283.61,284.69,283.03,283.34,8853.0,283.61,284.69,283.03,283.34,8853.0
2022-04-20 09:50:00,283.27,283.71,282.85,283.3,17601.0,283.27,283.71,282.85,283.3,17601.0
2022-04-20 10:00:00,283.51,285.25,283.36,284.89,20479.0,283.51,285.25,283.36,284.89,20479.0
2022-04-20 10:10:00,284.78,285.33,284.48,284.73,14510.0,284.78,285.33,284.48,284.73,14510.0
2022-04-20 10:20:00,284.8,286.63,284.7,286.19,22424.0,284.8,286.63,284.7,286.19,22424.0
2022-04-20 10:30:00,286.04,286.73,285.92,285.96,5845.0,286.04,286.73,285.92,285.96,5845.0
2022-04-20 10:40:00,285.94,285.97,284.99,285.17,12067.0,285.94,285.97,284.99,285.17,12067.0
2022-04-20 10:50:00,285.32,285.84,284.93,285.32,21122.0,285.32,285.84,284.93,285.32,21122.0
2022-04-20 11:00:00,285.28,285.67,285.0,285.25,11847.0,285.28,285.67,285.0,285.25,11847.0
2022-04-20 11:10:00,285.19,285.34,284.83,285.23,7822.0,285.19,285.34,284.83,285.23,7822.0
2022-04-20 11:20:00,285.16,285.5,285.08,285.08,8250.0,285.16,285.5,285.08,285.08,8250.0
2022-04-20 11:30:00,285.27,286.09,285.22,286.09,7180.0,285.27,286.09,285.22,286.09,7180.0
2022-04-20 11:40:00,285.94,286.3,285.9,286.3,6210.0,285.94,286.3,285.9,286.3,6210.0
2022-04-20 11:50:00,286.11,286.31,285.58,285.7,12691.0,286.11,286.31,285.58,285.7,12691.0
2022-04-20 12:00:00,285.74,286.14,285.62,286.08,3352.0,285.74,286.14,285.62,286.08,3352.0
2022-04-20 12:10:00,285.5,285.57,285.21,285.54,7772.0,285.5,285.57,285.21,285.54,7772.0
2022-04-20 12:20:00,285.75,285.99,285.21,285.31,7946.0,285.75,285.99,285.21,285.31,7946.0
2022-04-20 12:30:00,285.39,286.05,285.39,286.01,4434.0,285.39,286.05,285.39,286.01,4434.0
2022-04-20 12:40:00,285.91,286.37,285.91,286.19,6192.0,285.91,286.37,285.91,286.19,6192.0
2022-04-20 12:50:00,286.24,286.24,285.41,285.63,3619.0,286.24,286.24,285.41,285.63,3619.0
2022-04-20 13:00:00,285.71,286.27,285.56,285.99,9911.0,285.71,286.27,285.56,285.99,9911.0
2022-04-20 13:10:00,285.88,286.34,285.67,285.84,7752.0,285.88,286.34,285.67,285.84,7752.0
2022-04-20 13:20:00,285.7,286.16,285.61,285.78,10018.0,285.7,286.16,285.61,285.78,10018.0
2022-04-20 13:30:00,285.95,286.32,285.93,286.21,8236.0,285.95,286.32,285.93,286.21,8236.0
2022-04-20 13:40:00,286.24,286.68,286.24,286.54,2140.0,286.24,286.68,286.24,286.54,2140.0
2022-04-20 13:50:00,286.29,286.36,286.12,286.28,4749.0,286.29,286.36,286.12,286.28,4749.0
2022-04-20 14:00:00,286.32,286.54,286.21,286.54,3803.0,286.32,286.54,286.21,286.54,3803.0
2022-04-20 14:10:00,286.45,286.88,286.29,286.43,7046.0,286.45,286.88,286.29,286.43,7046.0
2022-04-20 14:20:00,286.29,286.66,286.25,286.56,7895.0,286.29,286.66,286.25,286.56,7895.0
2022-04-20 14:30:00,286.56,286.68,285.94,286.0,5178.0,286.56,286.68,285.94,286.0,5178.0
2022-04-20 14:40:00,285.82,285.92,285.33,285.35,14219.0,285.82,285.92,285.33,285.35,14219.0
2022-04-20 14:50:00,285.27,285.3,284.97,285.3,6472.0,285.27,285.3,284.97,285.3,6472.0
2022-04-20 15:00:00,285.28,285.66,285.11,285.32,6228.0,285.28,285.66,285.11,285.32,6228.0
2022-04-20 15:10:00,285.53,285.91,285.35,285.77,7998.0,285.53,285.91,285.35,285.77,7998.0
2022-04-20 15:20:00,285.83,286.28,285.63,285.9,5274.0,285.83,286.28,285.63,285.9,5274.0
2022-04-20 15:30:00,285.91,286.13,285.57,285.88,8006.0,285.91,286.13,285.57,285.88,8006.0
2022-04-20 15:40:00,285.99,286.52,285.73,286.17,14336.0,285.99,286.52,285.73,286.17,14336.0
2022-04-20 15:50:00,286.23,286.34,285.14,285.38,103099.0,286.23,286.34,285.14,285.38,103099.0
2022-04-21 09:30:00,285.57,286.81,284.13,284.4,28964.0,285.57,286.81,284.13,284.4,28964.0
2022-04-21 09:40:00,284.82,286.2,284.53,286.01,5409.0,284.82,286.2,284.53,286.01,5409.0
2022-04-21 09:50:00,285.73,286.38,285.47,286.16,4950.0,285.73,286.38,285.47,286.16,4950.0
2022-04-21 10:00:00,286.13,286.33,285.74,286.01,8777.0,286.13,286.33,285.74,286.01,8777.0
2022-04-21 10:10:00,285.81,286.5,285.78,285.91,8706.0,285.81,286.5,285.78,285.91,8706.0
2022-04-21 10:20:00,285.81,285.9,285.3,285.57,9612.0,285.81,285.9,285.3,285.57,9612.0
2022-04-21 10:30:00,285.59,285.95,285.39,285.45,7115.0,285.59,285.95,285.39,285.45,7115.0
2022-04-21 10:40:00,285.25,285.36,284.88,285.36,7176.0,285.25,285.36,284.88,285.36,7176.0
2022-04-21 10:50:00,285.36,285.51,285.04,285.13,7634.0,285.36,285.51,285.04,285.13,7634.0
2022-04-21 11:00:00,285.23,285.35,283.81,284.09,26357.0,285.23,285.35,283.81,284.09,26357.0
2022-04-21 11:10:00,284.09,284.75,284.08,284.75,6577.0,284.09,284.75,284.08,284.75,6577.0
2022-04-21 11:20:00,284.97,285.71,284.66,285.39,3869.0,284.97,285.71,284.66,285.39,3869.0
2022-04-21 11:30:00,285.52,285.52,284.58,284.83,4774.0,285.52,285.52,284.58,284.83,4774.0
2022-04-21 11:40:00,284.78,285.01,284.52,284.91,10208.0,284.78,285.01,284.52,284.91,10208.0
2022-04-21 11:50:00,284.92,285.22,284.75,284.93,4408.0,284.92,285.22,284.75,284.93,4408.0
2022-04-21 12:00:00,284.91,284.91,284.46,284.62,5576.0,284.91,284.91,284.46,284.62,5576.0
2022-04-21 12:10:00,284.57,285.1,284.44,284.91,7804.0,284.57,285.1,284.44,284.91,7804.0
2022-04-21 12:20:00,284.92,285.62,284.64,285.48,5031.0,284.92,285.62,284.64,285.48,5031.0
2022-04-21 12:30:00,285.53,286.11,285.38,285.51,48336.0,285.53,286.11,285.38,285.51,48336.0
2022-04-21 12:40:00,285.41,285.66,284.81,284.81,33426.0,285.41,285.66,284.81,284.81,33426.0
2022-04-21 12:50:00,284.75,284.76,284.13,284.14,6048.0,284.75,284.76,284.13,284.14,6048.0
2022-04-21 13:00:00,284.14,284.16,283.65,283.78,9487.0,284.14,284.16,283.65,283.78,9487.0
2022-04-21 13:10:00,283.7,284.14,283.49,283.87,12156.0,283.7,284.14,283.49,283.87,12156.0
2022-04-21 13:20:00,283.82,284.96,283.74,284.84,7546.0,283.82,284.96,283.74,284.84,7546.0
2022-04-21 13:30:00,284.93,284.95,284.21,284.38,7145.0,284.93,284.95,284.21,284.38,7145.0
2022-04-21 13:40:00,284.46,285.29,284.33,285.09,11098.0,284.46,285.29,284.33,285.09,11098.0
2022-04-21 13:50:00,284.91,284.91,284.47,284.74,8996.0,284.91,284.91,284.47,284.74,8996.0
2022-04-21 14:00:00,284.7,284.72,284.01,284.62,11998.0,284.7,284.72,284.01,284.62,11998.0
2022-04-21 14:10:00,284.61,284.99,284.52,284.71,13336.0,284.61,284.99,284.52,284.71,13336.0
2022-04-21 14:20:00,284.7,284.93,284.16,284.27,14627.0,284.7,284.93,284.16,284.27,14627.0
2022-04-21 14:30:00,284.35,285.15,284.22,284.63,5763.0,284.35,285.15,284.22,284.63,5763.0
2022-04-21 14:40:00,284.63,284.64,284.04,284.1,17137.0,284.63,284.64,284.04,284.1,17137.0
2022-04-21 14:50:00,284.15,284.23,283.69,283.7,7435.0,284.15,284.23,283.69,283.7,7435.0
2022-04-21 15:00:00,283.66,283.7,282.85,282.93,14851.0,283.66,283.7,282.85,282.93,14851.0
2022-04-21 15:10:00,282.98,283.19,282.7,283.06,9538.0,282.98,283.19,282.7,283.06,9538.0
2022-04-21 15:20:00,283.06,283.63,282.83,283.56,25609.0,283.06,283.63,282.83,283.56,25609.0
2022-04-21 15:30:00,283.44,283.45,282.25,282.55,11131.0,283.44,283.45,282.25,282.55,11131.0
2022-04-21 15:40:00,282.54,283.13,281.99,282.0,14620.0,282.54,283.13,281.99,282.0,14620.0
2022-04-21 15:50:00,281.84,282.64,281.45,281.59,94089.0,281.84,282.64,281.45,281.59,94089.0
2022-04-22 09:30:00,280.58,281.84,279.18,280.64,35367.0,280.58,281.84,279.18,280.64,35367.0
2022-04-22 09:40:00,280.78,281.24,279.02,279.69,18544.0,280.78,281.24,279.02,279.69,18544.0
2022-04-22 09:50:00,279.46,280.11,277.42,277.58,40568.0,279.46,280.11,277.42,277.58,40568.0
2022-04-22 10:00:00,277.6,278.0,275.58,276.41,50576.0,277.6,278.0,275.58,276.41,50576.0
2022-04-22 10:10:00,276.49,276.54,275.57,275.57,23194.0,276.49,276.54,275.57,275.57,23194.0
2022-04-22 10:20:00,275.58,275.88,274.46,275.0,29461.0,275.58,275.88,274.46,275.0,29461.0
2022-04-22 10:30:00,274.94,276.4,274.63,275.07,14248.0,274.94,276.4,274.63,275.07,14248.0
2022-04-22 10:40:00,275.04,275.68,274.94,275.38,9373.0,275.04,275.68,274.94,275.38,9373.0
2022-04-22 10:50:00,275.37,275.37,274.19,274.28,26406.0,275.37,275.37,274.19,274.28,26406.0
2022-04-22 11:00:00,274.44,274.86,273.82,274.42,24779.0,274.44,274.86,273.82,274.42,24779.0
2022-04-22 11:10:00,274.28,274.28,272.81,272.91,27144.0,274.28,274.28,272.81,272.91,27144.0
2022-04-22 11:20:00,272.87,274.09,272.52,274.03,30117.0,272.87,274.09,272.52,274.03,30117.0
2022-04-22 11:30:00,274.14,274.14,272.82,272.92,17140.0,274.14,274.14,272.82,272.92,17140.0
2022-04-22 11:40:00,273.08,273.25,271.83,272.63,17694.0,273.08,273.25,271.83,272.63,17694.0
2022-04-22 11:50:00,272.61,272.95,272.4,272.82,9700.0,272.61,272.95,272.4,272.82,9700.0
2022-04-22 12:00:00,272.79,273.1,272.46,272.53,11406.0,272.79,273.1,272.46,272.53,11406.0
2022-04-22 12:10:00,272.29,272.86,272.28,272.86,7346.0,272.29,272.86,272.28,272.86,7346.0
2022-04-22 12:20:00,272.85,273.75,272.71,273.66,6528.0,272.85,273.75,272.71,273.66,6528.0
2022-04-22 12:30:00,273.86,274.29,273.7,273.75,17347.0,273.86,274.29,273.7,273.75,17347.0
2022-04-22 12:40:00,273.69,273.74,273.03,273.66,9963.0,273.69,273.74,273.03,273.66,9963.0
2022-04-22 12:50:00,273.63,273.65,272.95,273.17,11682.0,273.63,273.65,272.95,273.17,11682.0
2022-04-22 13:00:00,273.26,273.35,272.81,273.17,6600.0,273.26,273.35,272.81,273.17,6600.0
2022-04-22 13:10:00,273.16,273.25,272.67,272.87,10387.0,273.16,273.25,272.67,272.87,10387.0
2022-04-22 13:20:00,272.65,273.23,272.38,273.07,10597.0,272.65,273.23,272.38,273.07,10597.0
2022-04-22 13:30:00,273.0,273.31,272.59,272.61,11432.0,273.0,273.31,272.59,272.61,11432.0
2022-04-22 13:40:00,272.58,272.87,272.32,272.67,12760.0,272.58,272.87,272.32,272.67,12760.0
2022-04-22 13:50:00,272.63,272.72,272.33,272.33,14503.0,272.63,272.72,272.33,272.33,14503.0
2022-04-22 14:00:00,272.26,272.29,271.53,271.7,14546.0,272.26,272.29,271.53,271.7,14546.0
2022-04-22 14:10:00,271.64,271.73,271.05,271.64,16547.0,271.64,271.73,271.05,271.64,16547.0
2022-04-22 14:20:00,271.69,272.41,271.55,272.13,10230.0,271.69,272.41,271.55,272.13,10230.0
2022-04-22 14:30:00,272.04,272.39,271.75,272.07,32451.0,272.04,272.39,271.75,272.07,32451.0
2022-04-22 14:40:00,272.06,272.23,271.86,271.9,12935.0,272.06,272.23,271.86,271.9,12935.0
2022-04-22 14:50:00,271.98,272.01,270.83,271.29,16173.0,271.98,272.01,270.83,271.29,16173.0
2022-04-22 15:00:00,271.36,271.36,270.41,270.51,20317.0,271.36,271.36,270.41,270.51,20317.0
2022-04-22 15:10:00,270.5,272.74,270.49,272.49,16305.0,270.5,272.74,270.49,272.49,16305.0
2022-04-22 15:20:00,272.4,272.65,271.77,272.05,25119.0,272.4,272.65,271.77,272.05,25119.0
2022-04-22 15:30:00,272.09,272.85,272.05,272.78,21516.0,272.09,272.85,272.05,272.78,21516.0
2022-04-22 15:40:00,272.78,273.07,271.67,271.85,39712.0,272.78,273.07,271.67,271.85,39712.0
2022-04-22 15:50:00,271.74,271.74,270.19,270.34,117383.0,271.74,271.74,270.19,270.34,117383.0
2022-04-25 09:30:00,270.0,271.48,267.57,268.71,85063.0,270.0,271.48,267.57,268.71,85063.0
2022-04-25 09:40:00,268.75,269.13,267.79,269.09,21644.0,268.75,269.13,267.79,269.09,21644.0
2022-04-25 09:50:00,268.96,269.18,266.53,266.78,28807.0,268.96,269.18,266.53,266.78,28807.0
2022-04-25 10:00:00,266.81,267.09,265.87,266.91,21758.0,266.81,267.09,265.87,266.91,21758.0
2022-04-25 10:10:00,266.96,267.47,266.24,267.37,27364.0,266.96,267.47,266.24,267.37,27364.0
2022-04-25 10:20:00,267.42,268.44,266.81,267.87,11288.0,267.42,268.44,266.81,267.87,11288.0
2022-04-25 10:30:00,267.79,269.21,267.78,268.57,19804.0,267.79,269.21,267.78,268.57,19804.0
2022-04-25 10:40:00,268.58,268.94,267.89,268.92,28009.0,268.58,268.94,267.89,268.92,28009.0
2022-04-25 10:50:00,268.85,268.93,267.82,268.13,13065.0,268.85,268.93,267.82,268.13,13065.0
2022-04-25 11:00:00,268.4,268.44,267.52,268.3,15504.0,268.4,268.44,267.52,268.3,15504.0
2022-04-25 11:10:00,268.04,269.02,267.74,268.28,53440.0,268.04,269.02,267.74,268.28,53440.0
2022-04-25 11:20:00,268.29,268.99,268.2,268.29,6756.0,268.29,268.99,268.2,268.29,6756.0
2022-04-25 11:30:00,268.51,268.81,267.81,267.96,13070.0,268.51,268.81,267.81,267.96,13070.0
2022-04-25 11:40:00,267.96,268.09,267.11,268.01,13317.0,267.96,268.09,267.11,268.01,13317.0
2022-04-25 11:50:00,268.01,268.2,266.93,267.71,17013.0,268.01,268.2,266.93,267.71,17013.0
2022-04-25 12:00:00,267.71,268.77,267.59,268.48,9513.0,267.71,268.77,267.59,268.48,9513.0
2022-04-25 12:10:00,268.39,269.19,268.14,268.51,18035.0,268.39,269.19,268.14,268.51,18035.0
2022-04-25 12:20:00,268.63,270.08,268.63,269.3,5566.0,268.63,270.08,268.63,269.3,5566.0
2022-04-25 12:30:00,269.38,269.89,269.34,269.54,20766.0,269.38,269.89,269.34,269.54,20766.0
2022-04-25 12:40:00,269.41,269.5,268.55,269.28,8488.0,269.41,269.5,268.55,269.28,8488.0
2022-04-25 12:50:00,269.25,269.36,268.48,268.66,20603.0,269.25,269.36,268.48,268.66,20603.0
2022-04-25 13:00:00,268.8,269.16,268.2,269.1,10380.0,268.8,269.16,268.2,269.1,10380.0
2022-04-25 13:10:00,269.1,270.02,269.06,269.79,4438.0,269.1,270.02,269.06,269.79,4438.0
2022-04-25 13:20:00,269.75,269.92,269.42,269.87,6587.0,269.75,269.92,269.42,269.87,6587.0
2022-04-25 13:30:00,269.88,270.15,269.11,269.5,5664.0,269.88,270.15,269.11,269.5,5664.0
2022-04-25 13:40:00,269.89,270.23,269.4,269.76,7692.0,269.89,270.23,269.4,269.76,7692.0
2022-04-25 13:50:00,269.9,270.18,269.31,269.77,6325.0,269.9,270.18,269.31,269.77,6325.0
2022-04-25 14:00:00,269.75,270.24,269.19,270.11,10272.0,269.75,270.24,269.19,270.11,10272.0
2022-04-25 14:10:00,270.22,271.03,269.9,270.88,38600.0,270.22,271.03,269.9,270.88,38600.0
2022-04-25 14:20:00,270.94,271.73,270.9,271.7,5601.0,270.94,271.73,270.9,271.7,5601.0
2022-04-25 14:30:00,271.69,271.82,271.14,271.15,17220.0,271.69,271.82,271.14,271.15,17220.0
2022-04-25 14:40:00,271.16,272.03,271.01,272.03,6318.0,271.16,272.03,271.01,272.03,6318.0
2022-04-25 14:50:00,271.95,272.09,271.62,271.62,9047.0,271.95,272.09,271.62,271.62,9047.0
2022-04-25 15:00:00,271.37,271.37,270.39,270.8,6580.0,271.37,271.37,270.39,270.8,6580.0
2022-04-25 15:10:00,270.66,271.72,270.66,271.66,10241.0,270.66,271.72,270.66,271.66,10241.0
2022-04-25 15:20:00,271.71,272.5,271.64,272.35,19173.0,271.71,272.5,271.64,272.35,19173.0
2022-04-25 15:30:00,272.25,272.33,271.8,272.2,19433.0,272.25,272.33,271.8,272.2,19433.0
2022-04-25 15:40:00,272.22,272.29,270.98,271.27,36428.0,272.22,272.29,270.98,271.27,36428.0
2022-04-25 15:50:00,271.25,271.79,271.0,271.75,76689.0,271.25,271.79,271.0,271.75,76689.0
2022-04-26 09:30:00,271.07,271.64,270.36,271.37,23872.0,271.07,271.64,270.36,271.37,23872.0
2022-04-26 09:40:00,271.42,271.68,270.91,271.01,8743.0,271.42,271.68,270.91,271.01,8743.0
2022-04-26 09:50:00,271.14,271.68,270.51,270.63,15653.0,271.14,271.68,270.51,270.63,15653.0
2022-04-26 10:00:00,270.56,271.56,270.12,270.81,30629.0,270.56,271.56,270.12,270.81,30629.0
2022-04-26 10:10:00,271.04,271.04,269.22,269.44,24837.0,271.04,271.04,269.22,269.44,24837.0
2022-04-26 10:20:00,269.61,270.83,269.51,270.76,8661.0,269.61,270.83,269.51,270.76,8661.0
2022-04-26 10:30:00,270.72,271.23,270.48,270.74,13600.0,270.72,271.23,270.48,270.74,13600.0
2022-04-26 10:40:00,270.7,271.52,270.25,271.39,16371.0,270.7,271.52,270.25,271.39,16371.0
2022-04-26 10:50:00,271.34,272.15,271.15,271.71,24837.0,271.34,272.15,271.15,271.71,24837.0
2022-04-26 11:00:00,271.54,272.23,271.11,271.7,21121.0,271.54,272.23,271.11,271.7,21121.0
2022-04-26 11:10:00,271.78,272.0,271.25,271.31,39170.0,271.78,272.0,271.25,271.31,39170.0
2022-04-26 11:20:00,271.25,271.67,270.07,270.25,12474.0,271.25,271.67,270.07,270.25,12474.0
2022-04-26 11:30:00,270.15,270.18,269.46,269.67,11892.0,270.15,270.18,269.46,269.67,11892.0
2022-04-26 11:40:00,269.61,269.98,269.37,269.87,9059.0,269.61,269.98,269.37,269.87,9059.0
2022-04-26 11:50:00,269.88,270.34,269.51,269.59,9744.0,269.88,270.34,269.51,269.59,9744.0
2022-04-26 12:00:00,269.56,269.8,269.3,269.77,7317.0,269.56,269.8,269.3,269.77,7317.0
2022-04-26 12:10:00,269.64,270.18,269.46,269.99,5157.0,269.64,270.18,269.46,269.99,5157.0
2022-04-26 12:20:00,269.93,270.92,269.93,270.55,7819.0,269.93,270.92,269.93,270.55,7819.0
2022-04-26 12:30:00,270.55,270.69,269.47,269.59,2842.0,270.55,270.69,269.47,269.59,2842.0
2022-04-26 12:40:00,269.66,269.71,269.34,269.58,7767.0,269.66,269.71,269.34,269.58,7767.0
2022-04-26 12:50:00,269.56,270.6,269.51,270.53,8525.0,269.56,270.6,269.51,270.53,8525.0
2022-04-26 13:00:00,270.51,270.51,269.41,269.45,7117.0,270.51,270.51,269.41,269.45,7117.0
2022-04-26 13:10:00,269.4,269.7,268.68,269.0,31522.0,269.4,269.7,268.68,269.0,31522.0
2022-04-26 13:20:00,268.94,269.26,268.9,268.97,6214.0,268.94,269.26,268.9,268.97,6214.0
2022-04-26 13:30:00,269.0,269.43,268.79,269.43,10576.0,269.0,269.43,268.79,269.43,10576.0
2022-04-26 13:40:00,269.31,269.68,268.56,268.72,15843.0,269.31,269.68,268.56,268.72,15843.0
2022-04-26 13:50:00,268.67,268.75,267.69,267.81,21384.0,268.67,268.75,267.69,267.81,21384.0
2022-04-26 14:00:00,267.69,269.2,267.48,268.79,13508.0,267.69,269.2,267.48,268.79,13508.0
2022-04-26 14:10:00,268.93,269.51,268.58,269.12,8012.0,268.93,269.51,268.58,269.12,8012.0
2022-04-26 14:20:00,269.15,269.93,269.14,269.51,5862.0,269.15,269.93,269.14,269.51,5862.0
2022-04-26 14:30:00,269.47,269.48,268.76,268.97,16270.0,269.47,269.48,268.76,268.97,16270.0
2022-04-26 14:40:00,269.0,269.07,268.45,268.85,6803.0,269.0,269.07,268.45,268.85,6803.0
2022-04-26 14:50:00,268.78,269.78,268.78,269.57,10099.0,268.78,269.78,268.78,269.57,10099.0
2022-04-26 15:00:00,269.62,269.64,268.29,268.79,14592.0,269.62,269.64,268.29,268.79,14592.0
2022-04-26 15:10:00,268.88,268.93,267.74,267.88,10508.0,268.88,268.93,267.74,267.88,10508.0
2022-04-26 15:20:00,267.98,268.17,267.74,267.8,16939.0,267.98,268.17,267.74,267.8,16939.0
2022-04-26 15:30:00,267.83,268.11,267.42,268.06,20814.0,267.83,268.11,267.42,268.06,20814.0
2022-04-26 15:40:00,268.3,268.58,267.88,268.39,17109.0,268.3,268.58,267.88,268.39,17109.0
2022-04-26 15:50:00,268.37,268.76,267.39,267.62,105289.0,268.37,268.76,267.39,267.62,105289.0
2022-04-27 09:30:00,267.33,269.35,264.81,265.29,37141.0,267.33,269.35,264.81,265.29,37141.0
2022-04-27 09:40:00,265.22,268.44,265.22,268.38,9823.0,265.22,268.44,265.22,268.38,9823.0
2022-04-27 09:50:00,268.53,269.09,268.01,268.23,10904.0,268.53,269.09,268.01,268.23,10904.0
2022-04-27 10:00:00,268.75,269.09,268.0,268.25,6488.0,268.75,269.09,268.0,268.25,6488.0
2022-04-27 10:10:00,268.11,268.16,266.63,266.82,9173.0,268.11,268.16,266.63,266.82,9173.0
2022-04-27 10:20:00,266.68,267.15,265.84,265.84,12570.0,266.68,267.15,265.84,265.84,12570.0
2022-04-27 10:30:00,265.94,267.53,265.43,267.2,31020.0,265.94,267.53,265.43,267.2,31020.0
2022-04-27 10:40:00,267.37,268.53,267.37,268.43,5681.0,267.37,268.53,267.37,268.43,5681.0
2022-04-27 10:50:00,268.87,268.87,267.58,267.7,5317.0,268.87,268.87,267.58,267.7,5317.0
2022-04-27 11:00:00,267.84,268.79,267.67,267.76,9202.0,267.84,268.79,267.67,267.76,9202.0
2022-04-27 11:10:00,267.42,268.27,267.19,267.73,9521.0,267.42,268.27,267.19,267.73,9521.0
2022-04-27 11:20:00,267.05,268.33,267.05,268.28,10052.0,267.05,268.33,267.05,268.28,10052.0
2022-04-27 11:30:00,268.38,269.39,268.36,269.32,8838.0,268.38,269.39,268.36,269.32,8838.0
2022-04-27 11:40:00,269.02,269.3,268.4,268.55,7188.0,269.02,269.3,268.4,268.55,7188.0
2022-04-27 11:50:00,268.5,268.56,267.7,267.94,4600.0,268.5,268.56,267.7,267.94,4600.0
2022-04-27 12:00:00,268.0,268.41,267.44,268.4,3909.0,268.0,268.41,267.44,268.4,3909.0
2022-04-27 12:10:00,268.29,268.4,267.87,267.92,12450.0,268.29,268.4,267.87,267.92,12450.0
2022-04-27 12:20:00,267.66,269.07,267.66,268.79,22938.0,267.66,269.07,267.66,268.79,22938.0
2022-04-27 12:30:00,269.06,269.3,268.17,268.19,23833.0,269.06,269.3,268.17,268.19,23833.0
2022-04-27 12:40:00,268.41,269.07,268.24,268.42,4969.0,268.41,269.07,268.24,268.42,4969.0
2022-04-27 12:50:00,268.41,268.41,267.85,268.09,14402.0,268.41,268.41,267.85,268.09,14402.0
2022-04-27 13:00:00,268.14,268.78,267.46,267.91,15260.0,268.14,268.78,267.46,267.91,15260.0
2022-04-27 13:10:00,267.95,268.32,267.5,267.76,12654.0,267.95,268.32,267.5,267.76,12654.0
2022-04-27 13:20:00,267.7,268.46,267.51,268.43,18769.0,267.7,268.46,267.51,268.43,18769.0
2022-04-27 13:30:00,268.48,268.67,267.29,267.44,10286.0,268.48,268.67,267.29,267.44,10286.0
2022-04-27 13:40:00,267.37,268.18,267.21,267.92,9154.0,267.37,268.18,267.21,267.92,9154.0
2022-04-27 13:50:00,268.01,268.26,267.95,268.24,9734.0,268.01,268.26,267.95,268.24,9734.0
2022-04-27 14:00:00,268.23,268.64,267.99,268.38,16310.0,268.23,268.64,267.99,268.38,16310.0
2022-04-27 14:10:00,268.33,268.42,267.92,268.05,9620.0,268.33,268.42,267.92,268.05,9620.0
2022-04-27 14:20:00,268.08,268.7,268.05,268.41,47724.0,268.08,268.7,268.05,268.41,47724.0
2022-04-27 14:30:00,268.36,268.65,267.82,268.31,9076.0,268.36,268.65,267.82,268.31,9076.0
2022-04-27 14:40:00,268.42,269.07,268.39,268.74,3858.0,268.42,269.07,268.39,268.74,3858.0
2022-04-27 14:50:00,268.74,268.76,267.55,267.81,9660.0,268.74,268.76,267.55,267.81,9660.0
2022-04-27 15:00:00,267.73,267.9,267.15,267.4,16230.0,267.73,267.9,267.15,267.4,16230.0
2022-04-27 15:10:00,267.58,268.23,267.53,267.85,11278.0,267.58,268.23,267.53,267.85,11278.0
2022-04-27 15:20:00,267.88,268.14,267.57,268.09,7626.0,267.88,268.14,267.57,268.09,7626.0
2022-04-27 15:30:00,267.98,268.28,267.41,267.65,11549.0,267.98,268.28,267.41,267.65,11549.0
2022-04-27 15:40:00,267.71,268.24,267.35,267.44,16132.0,267.71,268.24,267.35,267.44,16132.0
2022-04-27 15:50:00,267.21,267.63,266.57,267.26,120172.0,267.21,267.63,266.57,267.26,120172.0
2022-04-28 09:30:00,268.57,268.87,266.14,266.14,38414.0,268.57,268.87,266.14,266.14,38414.0
2022-04-28 09:40:00,266.16,268.11,265.89,267.3,27545.0,266.16,268.11,265.89,267.3,27545.0
2022-04-28 09:50:00,267.49,267.69,266.25,266.43,16045.0,267.49,267.69,266.25,266.43,16045.0
2022-04-28 10:00:00,266.62,266.9,265.69,265.73,12768.0,266.62,266.9,265.69,265.73,12768.0
2022-04-28 10:10:00,265.69,265.99,265.07,265.3,23758.0,265.69,265.99,265.07,265.3,23758.0
2022-04-28 10:20:00,265.51,265.83,265.03,265.23,19023.0,265.51,265.83,265.03,265.23,19023.0
2022-04-28 10:30:00,265.25,265.42,264.75,264.93,14907.0,265.25,265.42,264.75,264.93,14907.0
2022-04-28 10:40:00,264.7,265.54,264.35,264.9,17923.0,264.7,265.54,264.35,264.9,17923.0
2022-04-28 10:50:00,264.87,265.18,264.45,265.15,10897.0,264.87,265.18,264.45,265.15,10897.0
2022-04-28 11:00:00,265.18,265.57,264.78,265.37,8173.0,265.18,265.57,264.78,265.37,8173.0
2022-04-28 11:10:00,265.4,265.4,264.61,264.81,10903.0,265.4,265.4,264.61,264.81,10903.0
2022-04-28 11:20:00,264.91,264.92,263.57,263.88,20827.0,264.91,264.92,263.57,263.88,20827.0
2022-04-28 11:30:00,263.91,264.14,263.04,263.17,13160.0,263.91,264.14,263.04,263.17,13160.0
2022-04-28 11:40:00,263.16,263.16,262.22,262.74,21150.0,263.16,263.16,262.22,262.74,21150.0
2022-04-28 11:50:00,262.68,263.27,262.53,263.04,11827.0,262.68,263.27,262.53,263.04,11827.0
2022-04-28 12:00:00,263.27,263.75,262.9,263.72,15566.0,263.27,263.75,262.9,263.72,15566.0
2022-04-28 12:10:00,263.78,264.99,263.65,264.93,7305.0,263.78,264.99,263.65,264.93,7305.0
2022-04-28 12:20:00,264.77,265.47,264.72,265.29,11358.0,264.77,265.47,264.72,265.29,11358.0
2022-04-28 12:30:00,265.29,265.34,265.0,265.14,12049.0,265.29,265.34,265.0,265.14,12049.0
2022-04-28 12:40:00,265.25,266.52,265.21,266.02,9216.0,265.25,266.52,265.21,266.02,9216.0
2022-04-28 12:50:00,266.03,266.38,265.55,266.38,8423.0,266.03,266.38,265.55,266.38,8423.0
2022-04-28 13:00:00,266.43,267.33,266.2,266.95,14302.0,266.43,267.33,266.2,266.95,14302.0
2022-04-28 13:10:00,266.9,267.07,266.63,266.67,18134.0,266.9,267.07,266.63,266.67,18134.0
2022-04-28 13:20:00,266.67,266.67,266.19,266.34,29981.0,266.67,266.67,266.19,266.34,29981.0
2022-04-28 13:30:00,266.33,266.49,265.87,266.49,30004.0,266.33,266.49,265.87,266.49,30004.0
2022-04-28 13:40:00,266.5,266.95,266.0,266.83,14440.0,266.5,266.95,266.0,266.83,14440.0
2022-04-28 13:50:00,266.75,266.75,265.98,266.05,30228.0,266.75,266.75,265.98,266.05,30228.0
2022-04-28 14:00:00,266.02,266.34,265.81,266.29,23812.0,266.02,266.34,265.81,266.29,23812.0
2022-04-28 14:10:00,266.22,266.89,266.19,266.35,18683.0,266.22,266.89,266.19,266.35,18683.0
2022-04-28 14:20:00,266.4,267.43,266.34,267.39,18529.0,266.4,267.43,266.34,267.39,18529.0
2022-04-28 14:30:00,267.5,267.96,267.37,267.93,14252.0,267.5,267.96,267.37,267.93,14252.0
2022-04-28 14:40:00,267.9,268.38,267.79,267.97,16430.0,267.9,268.38,267.79,267.97,16430.0
2022-04-28 14:50:00,268.01,268.28,267.79,268.19,9154.0,268.01,268.28,267.79,268.19,9154.0
2022-04-28 15:00:00,268.13,269.02,268.08,268.74,20479.0,268.13,269.02,268.08,268.74,20479.0
2022-04-28 15:10:00,268.67,268.67,268.07,268.66,14346.0,268.67,268.67,268.07,268.66,14346.0
2022-04-28 15:20:00,268.73,269.3,268.55,268.78,24004.0,268.73,269.3,268.55,268.78,24004.0
2022-04-28 15:30:00,268.73,268.74,267.65,267.87,41258.0,268.73,268.74,267.65,267.87,41258.0
2022-04-28 15:40:00,267.96,268.46,267.78,268.29,69359.0,267.96,268.46,267.78,268.29,69359.0
2022-04-28 15:50:00,268.3,268.83,267.85,268.72,130964.0,268.3,268.83,267.85,268.72,130964.0
2022-04-29 09:30:00,274.75,279.71,273.0,275.15,148198.0,274.75,279.71,273.0,275.15,148198.0
2022-04-29 09:40:00,275.37,276.83,272.63,276.83,74944.0,275.37,276.83,272.63,276.83,74944.0
2022-04-29 09:50:00,276.84,278.86,276.33,278.19,52775.0,276.84,278.86,276.33,278.19,52775.0
2022-04-29 10:00:00,278.26,279.35,277.9,278.78,37789.0,278.26,279.35,277.9,278.78,37789.0
2022-04-29 10:10:00,278.55,278.98,277.27,277.27,43543.0,278.55,278.98,277.27,277.27,43543.0
2022-04-29 10:20:00,277.15,277.94,276.06,276.83,58512.0,277.15,277.94,276.06,276.83,58512.0
2022-04-29 10:30:00,276.6,277.26,276.29,276.63,34337.0,276.6,277.26,276.29,276.63,34337.0
2022-04-29 10:40:00,276.66,276.69,275.32,275.8,22630.0,276.66,276.69,275.32,275.8,22630.0
2022-04-29 10:50:00,275.77,276.46,274.82,275.0,52519.0,275.77,276.46,274.82,275.0,52519.0
2022-04-29 11:00:00,275.06,275.27,274.04,274.85,29746.0,275.06,275.27,274.04,274.85,29746.0
2022-04-29 11:10:00,274.85,276.44,274.52,275.71,45950.0,274.85,276.44,274.52,275.71,45950.0
2022-04-29 11:20:00,275.9,276.09,275.24,276.03,13866.0,275.9,276.09,275.24,276.03,13866.0
2022-04-29 11:30:00,275.99,276.85,275.85,276.13,12379.0,275.99,276.85,275.85,276.13,12379.0
2022-04-29 11:40:00,276.12,277.28,276.11,276.69,12230.0,276.12,277.28,276.11,276.69,12230.0
2022-04-29 11:50:00,276.87,277.14,276.38,276.62,12170.0,276.87,277.14,276.38,276.62,12170.0
2022-04-29 12:00:00,276.71,276.71,274.84,274.99,26782.0,276.71,276.71,274.84,274.99,26782.0
2022-04-29 12:10:00,274.99,275.81,274.5,275.73,37927.0,274.99,275.81,274.5,275.73,37927.0
2022-04-29 12:20:00,275.72,276.63,275.68,276.61,32068.0,275.72,276.63,275.68,276.61,32068.0
2022-04-29 12:30:00,276.54,276.77,275.66,275.7,19139.0,276.54,276.77,275.66,275.7,19139.0
2022-04-29 12:40:00,275.77,275.9,275.18,275.72,14484.0,275.77,275.9,275.18,275.72,14484.0
2022-04-29 12:50:00,275.71,275.71,274.81,275.31,29341.0,275.71,275.71,274.81,275.31,29341.0
2022-04-29 13:00:00,275.58,276.0,275.17,275.42,39338.0,275.58,276.0,275.17,275.42,39338.0
2022-04-29 13:10:00,275.43,275.52,274.87,275.44,22007.0,275.43,275.52,274.87,275.44,22007.0
2022-04-29 13:20:00,275.42,276.39,275.3,275.52,27950.0,275.42,276.39,275.3,275.52,27950.0
2022-04-29 13:30:00,275.51,275.68,275.05,275.21,13852.0,275.51,275.68,275.05,275.21,13852.0
2022-04-29 13:40:00,275.33,275.33,274.49,275.03,19545.0,275.33,275.33,274.49,275.03,19545.0
2022-04-29 13:50:00,275.04,275.4,274.34,274.87,26375.0,275.04,275.4,274.34,274.87,26375.0
2022-04-29 14:00:00,274.7,275.0,274.5,274.88,23825.0,274.7,275.0,274.5,274.88,23825.0
2022-04-29 14:10:00,274.88,275.5,274.55,274.9,19039.0,274.88,275.5,274.55,274.9,19039.0
2022-04-29 14:20:00,274.85,275.0,274.5,274.65,16731.0,274.85,275.0,274.5,274.65,16731.0
2022-04-29 14:30:00,274.53,274.94,274.48,274.73,18487.0,274.53,274.94,274.48,274.73,18487.0
2022-04-29 14:40:00,274.81,275.26,274.6,274.92,19735.0,274.81,275.26,274.6,274.92,19735.0
2022-04-29 14:50:00,274.86,275.32,274.5,275.08,23461.0,274.86,275.32,274.5,275.08,23461.0
2022-04-29 15:00:00,274.93,275.04,274.5,274.76,17967.0,274.93,275.04,274.5,274.76,17967.0
2022-04-29 15:10:00,274.74,275.31,274.55,275.23,36354.0,274.74,275.31,274.55,275.23,36354.0
2022-04-29 15:20:00,275.26,275.26,273.66,273.79,39440.0,275.26,275.26,273.66,273.79,39440.0
2022-04-29 15:30:00,273.75,275.17,273.61,275.05,40248.0,273.75,275.17,273.61,275.05,40248.0
2022-04-29 15:40:00,275.01,275.43,274.63,274.69,104477.0,275.01,275.43,274.63,274.69,104477.0
2022-04-29 15:50:00,274.67,274.67,272.72,273.21,130657.0,274.67,274.67,272.72,273.21,130657.0
2022-05-02 09:30:00,264.16,266.19,258.47,259.86,211507.0,264.16,266.19,258.47,259.86,211507.0
2022-05-02 09:40:00,259.66,262.83,259.34,260.84,103169.0,259.66,262.83,259.34,260.84,103169.0
2022-05-02 09:50:00,260.48,260.97,258.92,259.0,78521.0,260.48,260.97,258.92,259.0,78521.0
2022-05-02 10:00:00,258.91,261.45,258.74,259.15,66059.0,258.91,261.45,258.74,259.15,66059.0
2022-05-02 10:10:00,259.15,259.95,257.67,259.95,82135.0,259.15,259.95,257.67,259.95,82135.0
2022-05-02 10:20:00,259.69,260.88,259.0,260.0,86789.0,259.69,260.88,259.0,260.0,86789.0
2022-05-02 10:30:00,260.0,260.37,258.19,259.01,92002.0,260.0,260.37,258.19,259.01,92002.0
2022-05-02 10:40:00,259.14,260.14,258.93,259.88,33192.0,259.14,260.14,258.93,259.88,33192.0
2022-05-02 10:50:00,259.78,260.09,258.95,259.78,30622.0,259.78,260.09,258.95,259.78,30622.0
2022-05-02 11:00:00,259.75,259.93,258.61,258.81,24231.0,259.75,259.93,258.61,258.81,24231.0
2022-05-02 11:10:00,258.86,258.86,256.76,256.93,48116.0,258.86,258.86,256.76,256.93,48116.0
2022-05-02 11:20:00,257.13,257.13,255.55,255.78,67812.0,257.13,257.13,255.55,255.78,67812.0
2022-05-02 11:30:00,255.85,256.0,254.44,254.59,75022.0,255.85,256.0,254.44,254.59,75022.0
2022-05-02 11:40:00,254.68,256.11,254.09,255.95,44613.0,254.68,256.11,254.09,255.95,44613.0
2022-05-02 11:50:00,255.77,257.43,255.6,257.12,35840.0,255.77,257.43,255.6,257.12,35840.0
2022-05-02 12:00:00,256.95,257.74,256.88,257.52,52374.0,256.95,257.74,256.88,257.52,52374.0
2022-05-02 12:10:00,257.57,258.74,257.35,258.74,31882.0,257.57,258.74,257.35,258.74,31882.0
2022-05-02 12:20:00,258.68,259.5,258.59,258.85,28320.0,258.68,259.5,258.59,258.85,28320.0
2022-05-02 12:30:00,258.85,259.02,258.04,258.48,26022.0,258.85,259.02,258.04,258.48,26022.0
2022-05-02 12:40:00,258.39,258.67,257.52,258.25,26275.0,258.39,258.67,257.52,258.25,26275.0
2022-05-02 12:50:00,258.15,258.33,257.03,257.26,33174.0,258.15,258.33,257.03,257.26,33174.0
2022-05-02 13:00:00,257.28,257.6,256.77,257.42,42583.0,257.28,257.6,256.77,257.42,42583.0
2022-05-02 13:10:00,257.55,259.05,257.47,258.25,51936.0,257.55,259.05,257.47,258.25,51936.0
2022-05-02 13:20:00,258.21,258.21,257.17,257.56,35600.0,258.21,258.21,257.17,257.56,35600.0
2022-05-02 13:30:00,257.59,258.41,257.47,258.12,35311.0,257.59,258.41,257.47,258.12,35311.0
2022-05-02 13:40:00,258.16,258.27,257.78,257.93,24874.0,258.16,258.27,257.78,257.93,24874.0
2022-05-02 13:50:00,257.76,258.15,257.55,258.07,33189.0,257.76,258.15,257.55,258.07,33189.0
2022-05-02 14:00:00,258.05,259.61,257.96,258.62,50238.0,258.05,259.61,257.96,258.62,50238.0
2022-05-02 14:10:00,258.52,258.63,257.21,257.85,35987.0,258.52,258.63,257.21,257.85,35987.0
2022-05-02 14:20:00,257.85,258.4,257.8,258.11,24852.0,257.85,258.4,257.8,258.11,24852.0
2022-05-02 14:30:00,258.05,258.81,258.02,258.28,54622.0,258.05,258.81,258.02,258.28,54622.0
2022-05-02 14:40:00,258.24,258.24,256.57,257.37,41852.0,258.24,258.24,256.57,257.37,41852.0
2022-05-02 14:50:00,257.32,258.4,257.2,258.09,23222.0,257.32,258.4,257.2,258.09,23222.0
2022-05-02 15:00:00,258.2,259.41,258.17,258.95,47446.0,258.2,259.41,258.17,258.95,47446.0
2022-05-02 15:10:00,258.93,260.44,258.93,260.18,79577.0,258.93,260.44,258.93,260.18,79577.0
2022-05-02 15:20:00,260.27,261.81,260.27,261.38,35832.0,260.27,261.81,260.27,261.38,35832.0
2022-05-02 15:30:00,261.34,262.22,260.56,260.7,92882.0,261.34,262.22,260.56,260.7,92882.0
2022-05-02 15:40:00,260.7,262.03,260.57,261.73,61121.0,260.7,262.03,260.57,261.73,61121.0
2022-05-02 15:50:00,261.78,262.48,261.21,262.04,175165.0,261.78,262.48,261.21,262.04,175165.0
2022-05-03 09:30:00,266.56,269.74,266.45,267.63,83996.0,266.56,269.74,266.45,267.63,83996.0
2022-05-03 09:40:00,267.19,268.63,265.58,268.63,20241.0,267.19,268.63,265.58,268.63,20241.0
2022-05-03 09:50:00,268.31,269.38,267.97,268.4,23461.0,268.31,269.38,267.97,268.4,23461.0
2022-05-03 10:00:00,268.43,268.63,267.43,267.68,33265.0,268.43,268.63,267.43,267.68,33265.0
2022-05-03 10:10:00,267.44,269.61,267.39,269.15,46549.0,267.44,269.61,267.39,269.15,46549.0
2022-05-03 10:20:00,269.07,270.44,269.07,270.21,23197.0,269.07,270.44,269.07,270.21,23197.0
2022-05-03 10:30:00,270.0,271.25,269.87,270.14,64933.0,270.0,271.25,269.87,270.14,64933.0
2022-05-03 10:40:00,270.11,270.46,269.25,269.66,17093.0,270.11,270.46,269.25,269.66,17093.0
2022-05-03 10:50:00,269.63,270.39,269.63,269.93,17748.0,269.63,270.39,269.63,269.93,17748.0
2022-05-03 11:00:00,270.05,271.17,269.82,270.91,16277.0,270.05,271.17,269.82,270.91,16277.0
2022-05-03 11:10:00,270.9,271.2,270.04,270.53,15211.0,270.9,271.2,270.04,270.53,15211.0
2022-05-03 11:20:00,270.67,270.94,269.89,270.15,12149.0,270.67,270.94,269.89,270.15,12149.0
2022-05-03 11:30:00,270.03,270.5,269.53,269.53,5589.0,270.03,270.5,269.53,269.53,5589.0
2022-05-03 11:40:00,269.8,270.68,269.68,270.68,8872.0,269.8,270.68,269.68,270.68,8872.0
2022-05-03 11:50:00,270.51,270.72,269.85,270.05,12636.0,270.51,270.72,269.85,270.05,12636.0
2022-05-03 12:00:00,270.03,270.14,268.44,268.85,14093.0,270.03,270.14,268.44,268.85,14093.0
2022-05-03 12:10:00,268.85,269.16,268.63,268.95,18843.0,268.85,269.16,268.63,268.95,18843.0
2022-05-03 12:20:00,268.98,269.64,268.97,269.26,7821.0,268.98,269.64,268.97,269.26,7821.0
2022-05-03 12:30:00,268.95,269.58,268.73,269.48,4006.0,268.95,269.58,268.73,269.48,4006.0
2022-05-03 12:40:00,269.38,269.74,269.15,269.15,7422.0,269.38,269.74,269.15,269.15,7422.0
2022-05-03 12:50:00,269.21,270.0,268.96,269.83,33077.0,269.21,270.0,268.96,269.83,33077.0
2022-05-03 13:00:00,269.89,270.14,269.7,269.79,12390.0,269.89,270.14,269.7,269.79,12390.0
2022-05-03 13:10:00,269.94,270.08,269.57,269.77,8066.0,269.94,270.08,269.57,269.77,8066.0
2022-05-03 13:20:00,269.88,269.98,268.97,269.0,4118.0,269.88,269.98,268.97,269.0,4118.0
2022-05-03 13:30:00,269.05,269.45,268.95,269.13,5178.0,269.05,269.45,268.95,269.13,5178.0
2022-05-03 13:40:00,269.26,269.45,268.74,268.82,8726.0,269.26,269.45,268.74,268.82,8726.0
2022-05-03 13:50:00,268.89,268.9,268.01,268.31,5000.0,268.89,268.9,268.01,268.31,5000.0
2022-05-03 14:00:00,268.23,268.37,267.38,267.87,7396.0,268.23,268.37,267.38,267.87,7396.0
2022-05-03 14:10:00,267.62,267.72,267.16,267.27,5845.0,267.62,267.72,267.16,267.27,5845.0
2022-05-03 14:20:00,267.57,268.14,267.26,267.75,11275.0,267.57,268.14,267.26,267.75,11275.0
2022-05-03 14:30:00,267.67,268.6,267.63,268.12,7135.0,267.67,268.6,267.63,268.12,7135.0
2022-05-03 14:40:00,267.84,269.09,267.52,269.0,20668.0,267.84,269.09,267.52,269.0,20668.0
2022-05-03 14:50:00,268.76,269.41,268.64,269.32,5513.0,268.76,269.41,268.64,269.32,5513.0
2022-05-03 15:00:00,269.33,270.0,269.2,269.81,12710.0,269.33,270.0,269.2,269.81,12710.0
2022-05-03 15:10:00,269.87,269.93,269.18,269.4,9856.0,269.87,269.93,269.18,269.4,9856.0
2022-05-03 15:20:00,269.43,269.83,269.0,269.46,10616.0,269.43,269.83,269.0,269.46,10616.0
2022-05-03 15:30:00,269.4,269.58,268.62,268.84,8367.0,269.4,269.58,268.62,268.84,8367.0
2022-05-03 15:40:00,268.76,268.76,267.92,268.44,14527.0,268.76,268.76,267.92,268.44,14527.0
2022-05-03 15:50:00,268.52,269.35,268.09,269.12,48223.0,268.52,269.35,268.09,269.12,48223.0
2022-05-04 09:30:00,269.34,269.85,266.49,267.15,27602.0,269.34,269.85,266.49,267.15,27602.0
2022-05-04 09:40:00,267.19,268.37,267.19,267.73,9308.0,267.19,268.37,267.19,267.73,9308.0
2022-05-04 09:50:00,267.84,267.84,266.84,267.31,4650.0,267.84,267.84,266.84,267.31,4650.0
2022-05-04 10:00:00,267.29,268.04,266.99,268.04,9065.0,267.29,268.04,266.99,268.04,9065.0
2022-05-04 10:10:00,268.0,268.13,267.38,267.54,2933.0,268.0,268.13,267.38,267.54,2933.0
2022-05-04 10:20:00,267.94,268.28,267.47,267.48,9638.0,267.94,268.28,267.47,267.48,9638.0
2022-05-04 10:30:00,267.46,268.22,267.14,267.74,6621.0,267.46,268.22,267.14,267.74,6621.0
2022-05-04 10:40:00,267.71,268.11,266.24,266.64,11900.0,267.71,268.11,266.24,266.64,11900.0
2022-05-04 10:50:00,266.73,266.96,266.37,266.87,4302.0,266.73,266.96,266.37,266.87,4302.0
2022-05-04 11:00:00,266.94,267.3,266.62,267.3,4110.0,266.94,267.3,266.62,267.3,4110.0
2022-05-04 11:10:00,267.38,268.0,267.2,268.0,6933.0,267.38,268.0,267.2,268.0,6933.0
2022-05-04 11:20:00,268.0,268.47,267.74,268.01,16916.0,268.0,268.47,267.74,268.01,16916.0
2022-05-04 11:30:00,268.0,269.04,267.9,269.04,7939.0,268.0,269.04,267.9,269.04,7939.0
2022-05-04 11:40:00,268.98,269.56,268.98,269.38,2317.0,268.98,269.56,268.98,269.38,2317.0
2022-05-04 11:50:00,269.27,269.61,268.98,269.03,8730.0,269.27,269.61,268.98,269.03,8730.0
2022-05-04 12:00:00,269.0,269.03,268.34,268.56,6037.0,269.0,269.03,268.34,268.56,6037.0
2022-05-04 12:10:00,268.5,268.5,268.12,268.4,5652.0,268.5,268.5,268.12,268.4,5652.0
2022-05-04 12:20:00,268.54,268.7,268.08,268.09,5751.0,268.54,268.7,268.08,268.09,5751.0
2022-05-04 12:30:00,268.17,268.8,267.94,268.8,6330.0,268.17,268.8,267.94,268.8,6330.0
2022-05-04 12:40:00,268.83,269.23,268.77,268.95,3838.0,268.83,269.23,268.77,268.95,3838.0
2022-05-04 12:50:00,268.94,269.38,268.94,269.37,4366.0,268.94,269.38,268.94,269.37,4366.0
2022-05-04 13:00:00,269.3,269.82,269.21,269.41,8659.0,269.3,269.82,269.21,269.41,8659.0
2022-05-04 13:10:00,269.44,269.53,269.02,269.44,3988.0,269.44,269.53,269.02,269.44,3988.0
2022-05-04 13:20:00,269.41,270.19,269.41,270.08,7437.0,269.41,270.19,269.41,270.08,7437.0
2022-05-04 13:30:00,270.16,270.24,269.82,269.97,5082.0,270.16,270.24,269.82,269.97,5082.0
2022-05-04 13:40:00,270.1,270.4,269.98,270.17,4419.0,270.1,270.4,269.98,270.17,4419.0
2022-05-04 13:50:00,270.13,270.26,269.71,269.92,5231.0,270.13,270.26,269.71,269.92,5231.0
2022-05-04 14:00:00,270.0,270.89,269.2,269.58,9233.0,270.0,270.89,269.2,269.58,9233.0
2022-05-04 14:10:00,269.45,270.0,268.83,269.11,5938.0,269.45,270.0,268.83,269.11,5938.0
2022-05-04 14:20:00,268.85,270.34,268.39,270.34,6618.0,268.85,270.34,268.39,270.34,6618.0
2022-05-04 14:30:00,270.28,270.28,267.07,268.43,28835.0,270.28,270.28,267.07,268.43,28835.0
2022-05-04 14:40:00,268.6,271.89,268.31,271.56,15334.0,268.6,271.89,268.31,271.56,15334.0
2022-05-04 14:50:00,271.56,273.0,271.51,272.46,20125.0,271.56,273.0,271.51,272.46,20125.0
2022-05-04 15:00:00,272.46,272.87,271.98,272.45,11765.0,272.46,272.87,271.98,272.45,11765.0
2022-05-04 15:10:00,272.41,272.57,271.8,271.98,11780.0,272.41,272.57,271.8,271.98,11780.0
2022-05-04 15:20:00,272.02,273.08,272.02,272.99,8441.0,272.02,273.08,272.02,272.99,8441.0
2022-05-04 15:30:00,273.26,274.6,273.08,274.4,37118.0,273.26,274.6,273.08,274.4,37118.0
2022-05-04 15:40:00,274.35,274.73,273.92,274.67,38135.0,274.35,274.73,273.92,274.67,38135.0
2022-05-04 15:50:00,274.78,275.26,273.11,273.7,84785.0,274.78,275.26,273.11,273.7,84785.0
2022-05-05 09:30:00,272.35,273.59,271.69,272.87,26688.0,272.35,273.59,271.69,272.87,26688.0
2022-05-05 09:40:00,272.59,272.6,270.62,271.04,18384.0,272.59,272.6,270.62,271.04,18384.0
2022-05-05 09:50:00,271.12,272.98,271.09,272.86,9782.0,271.12,272.98,271.09,272.86,9782.0
2022-05-05 10:00:00,272.65,272.66,271.13,271.69,9385.0,272.65,272.66,271.13,271.69,9385.0
2022-05-05 10:10:00,271.67,271.76,270.56,271.45,9890.0,271.67,271.76,270.56,271.45,9890.0
2022-05-05 10:20:00,271.53,271.78,270.38,271.0,4682.0,271.53,271.78,270.38,271.0,4682.0
2022-05-05 10:30:00,271.03,272.72,270.83,272.0,16955.0,271.03,272.72,270.83,272.0,16955.0
2022-05-05 10:40:00,272.0,272.21,270.27,270.6,9896.0,272.0,272.21,270.27,270.6,9896.0
2022-05-05 10:50:00,270.19,270.65,269.6,270.45,19274.0,270.19,270.65,269.6,270.45,19274.0
2022-05-05 11:00:00,270.29,270.36,268.3,268.3,23927.0,270.29,270.36,268.3,268.3,23927.0
2022-05-05 11:10:00,268.28,268.87,267.7,268.27,20052.0,268.28,268.87,267.7,268.27,20052.0
2022-05-05 11:20:00,268.09,268.95,267.74,268.9,8297.0,268.09,268.95,267.74,268.9,8297.0
2022-05-05 11:30:00,268.92,269.32,268.42,268.56,9479.0,268.92,269.32,268.42,268.56,9479.0
2022-05-05 11:40:00,268.58,268.72,266.8,266.8,13257.0,268.58,268.72,266.8,266.8,13257.0
2022-05-05 11:50:00,266.75,266.79,265.49,265.94,19714.0,266.75,266.79,265.49,265.94,19714.0
2022-05-05 12:00:00,265.82,266.73,264.59,266.43,20432.0,265.82,266.73,264.59,266.43,20432.0
2022-05-05 12:10:00,266.23,266.89,265.98,266.88,7481.0,266.23,266.89,265.98,266.88,7481.0
2022-05-05 12:20:00,266.78,267.38,266.59,267.05,24225.0,266.78,267.38,266.59,267.05,24225.0
2022-05-05 12:30:00,266.92,267.35,266.2,266.41,10473.0,266.92,267.35,266.2,266.41,10473.0
2022-05-05 12:40:00,266.38,266.59,265.91,266.29,6718.0,266.38,266.59,265.91,266.29,6718.0
2022-05-05 12:50:00,266.36,267.25,266.36,267.25,8461.0,266.36,267.25,266.36,267.25,8461.0
2022-05-05 13:00:00,267.46,268.21,267.46,267.76,4958.0,267.46,268.21,267.46,267.76,4958.0
2022-05-05 13:10:00,267.65,267.65,266.45,266.8,9866.0,267.65,267.65,266.45,266.8,9866.0
2022-05-05 13:20:00,266.75,267.05,266.37,266.86,11730.0,266.75,267.05,266.37,266.86,11730.0
2022-05-05 13:30:00,266.83,267.44,266.36,266.8,7786.0,266.83,267.44,266.36,266.8,7786.0
2022-05-05 13:40:00,266.47,267.24,266.4,266.41,6122.0,266.47,267.24,266.4,266.41,6122.0
2022-05-05 13:50:00,266.36,266.36,265.57,265.99,9017.0,266.36,266.36,265.57,265.99,9017.0
2022-05-05 14:00:00,266.0,266.42,265.66,266.29,7070.0,266.0,266.42,265.66,266.29,7070.0
2022-05-05 14:10:00,266.35,267.53,265.94,267.42,6468.0,266.35,267.53,265.94,267.42,6468.0
2022-05-05 14:20:00,267.43,267.52,266.27,266.27,8428.0,267.43,267.52,266.27,266.27,8428.0
2022-05-05 14:30:00,266.54,266.65,266.2,266.64,11404.0,266.54,266.65,266.2,266.64,11404.0
2022-05-05 14:40:00,266.45,267.3,266.29,267.22,11414.0,266.45,267.3,266.29,267.22,11414.0
2022-05-05 14:50:00,267.24,267.91,267.02,267.38,9628.0,267.24,267.91,267.02,267.38,9628.0
2022-05-05 15:00:00,267.43,267.48,265.88,266.58,15683.0,267.43,267.48,265.88,266.58,15683.0
2022-05-05 15:10:00,266.38,266.64,265.68,266.05,15225.0,266.38,266.64,265.68,266.05,15225.0
2022-05-05 15:20:00,265.99,266.12,265.3,265.85,16305.0,265.99,266.12,265.3,265.85,16305.0
2022-05-05 15:30:00,265.82,266.62,265.57,266.47,22361.0,265.82,266.62,265.57,266.47,22361.0
2022-05-05 15:40:00,266.73,267.18,265.54,265.75,26113.0,266.73,267.18,265.54,265.75,26113.0
2022-05-05 15:50:00,265.89,267.66,265.57,267.17,135824.0,265.89,267.66,265.57,267.17,135824.0
2022-05-06 09:30:00,256.32,260.49,253.01,253.81,127870.0,256.32,260.49,253.01,253.81,127870.0
2022-05-06 09:40:00,254.38,260.98,254.37,258.65,41538.0,254.38,260.98,254.37,258.65,41538.0
2022-05-06 09:50:00,258.16,259.18,256.81,257.1,33387.0,258.16,259.18,256.81,257.1,33387.0
2022-05-06 10:00:00,256.06,257.59,254.28,256.47,48415.0,256.06,257.59,254.28,256.47,48415.0
2022-05-06 10:10:00,256.21,259.71,255.64,258.86,43661.0,256.21,259.71,255.64,258.86,43661.0
2022-05-06 10:20:00,257.76,260.48,257.76,259.47,30227.0,257.76,260.48,257.76,259.47,30227.0
2022-05-06 10:30:00,259.6,261.68,257.02,257.56,36759.0,259.6,261.68,257.02,257.56,36759.0
2022-05-06 10:40:00,257.21,258.94,257.14,258.24,28782.0,257.21,258.94,257.14,258.24,28782.0
2022-05-06 10:50:00,257.99,259.13,257.78,258.17,20683.0,257.99,259.13,257.78,258.17,20683.0
2022-05-06 11:00:00,258.15,258.96,257.75,258.08,27071.0,258.15,258.96,257.75,258.08,27071.0
2022-05-06 11:10:00,257.75,258.66,257.68,258.08,27608.0,257.75,258.66,257.68,258.08,27608.0
2022-05-06 11:20:00,258.16,258.48,256.92,257.33,39358.0,258.16,258.48,256.92,257.33,39358.0
2022-05-06 11:30:00,257.35,257.49,254.69,255.4,43739.0,257.35,257.49,254.69,255.4,43739.0
2022-05-06 11:40:00,255.27,255.86,253.75,254.48,24345.0,255.27,255.86,253.75,254.48,24345.0
2022-05-06 11:50:00,254.26,255.94,254.0,254.22,18770.0,254.26,255.94,254.0,254.22,18770.0
2022-05-06 12:00:00,254.16,256.47,253.96,255.8,14140.0,254.16,256.47,253.96,255.8,14140.0
2022-05-06 12:10:00,256.09,256.19,255.11,255.7,17338.0,256.09,256.19,255.11,255.7,17338.0
2022-05-06 12:20:00,255.81,256.24,255.14,255.46,21863.0,255.81,256.24,255.14,255.46,21863.0
2022-05-06 12:30:00,255.42,255.81,254.44,254.83,16207.0,255.42,255.81,254.44,254.83,16207.0
2022-05-06 12:40:00,254.98,255.29,254.31,255.09,21878.0,254.98,255.29,254.31,255.09,21878.0
2022-05-06 12:50:00,254.76,256.51,254.68,256.25,9556.0,254.76,256.51,254.68,256.25,9556.0
2022-05-06 13:00:00,256.41,256.79,255.25,255.51,21791.0,256.41,256.79,255.25,255.51,21791.0
2022-05-06 13:10:00,255.41,255.71,254.72,254.78,25847.0,255.41,255.71,254.72,254.78,25847.0
2022-05-06 13:20:00,254.95,255.97,254.78,255.05,17180.0,254.95,255.97,254.78,255.05,17180.0
2022-05-06 13:30:00,254.88,255.24,254.14,254.41,11429.0,254.88,255.24,254.14,254.41,11429.0
2022-05-06 13:40:00,254.58,255.03,254.29,254.79,15425.0,254.58,255.03,254.29,254.79,15425.0
2022-05-06 13:50:00,254.97,255.08,253.71,253.82,13272.0,254.97,255.08,253.71,253.82,13272.0
2022-05-06 14:00:00,253.73,254.68,253.65,253.74,14167.0,253.73,254.68,253.65,253.74,14167.0
2022-05-06 14:10:00,253.86,254.66,253.35,253.78,12892.0,253.86,254.66,253.35,253.78,12892.0
2022-05-06 14:20:00,253.63,253.83,252.69,253.49,19079.0,253.63,253.83,252.69,253.49,19079.0
2022-05-06 14:30:00,253.66,253.76,253.16,253.16,14915.0,253.66,253.76,253.16,253.16,14915.0
2022-05-06 14:40:00,253.34,254.24,253.14,254.05,52966.0,253.34,254.24,253.14,254.05,52966.0
2022-05-06 14:50:00,254.27,255.21,253.74,253.78,19736.0,254.27,255.21,253.74,253.78,19736.0
2022-05-06 15:00:00,253.77,253.81,253.0,253.06,16195.0,253.77,253.81,253.0,253.06,16195.0
2022-05-06 15:10:00,253.08,253.58,252.93,253.47,23251.0,253.08,253.58,252.93,253.47,23251.0
2022-05-06 15:20:00,253.6,254.28,252.86,253.69,36724.0,253.6,254.28,252.86,253.69,36724.0
2022-05-06 15:30:00,253.73,254.54,253.53,254.1,40176.0,253.73,254.54,253.53,254.1,40176.0
2022-05-06 15:40:00,254.16,254.18,253.24,254.01,62830.0,254.16,254.18,253.24,254.01,62830.0
2022-05-06 15:50:00,253.86,254.35,253.4,253.83,165899.0,253.86,254.35,253.4,253.83,165899.0
2022-05-09 09:30:00,250.85,251.38,244.38,248.9,132920.0,250.85,251.38,244.38,248.9,132920.0
2022-05-09 09:40:00,248.87,249.07,245.64,245.96,54363.0,248.87,249.07,245.64,245.96,54363.0
2022-05-09 09:50:00,246.02,246.29,245.08,245.27,44962.0,246.02,246.29,245.08,245.27,44962.0
2022-05-09 10:00:00,245.46,245.56,243.32,243.67,32687.0,245.46,245.56,243.32,243.67,32687.0
2022-05-09 10:10:00,243.72,244.51,242.82,243.17,25906.0,243.72,244.51,242.82,243.17,25906.0
2022-05-09 10:20:00,243.12,243.19,241.85,242.12,28571.0,243.12,243.19,241.85,242.12,28571.0
2022-05-09 10:30:00,242.2,242.6,241.72,241.74,40718.0,242.2,242.6,241.72,241.74,40718.0
2022-05-09 10:40:00,241.84,242.39,240.72,240.86,43950.0,241.84,242.39,240.72,240.86,43950.0
2022-05-09 10:50:00,240.9,241.64,240.48,240.85,45950.0,240.9,241.64,240.48,240.85,45950.0
2022-05-09 11:00:00,240.72,241.52,240.63,241.31,18497.0,240.72,241.52,240.63,241.31,18497.0
2022-05-09 11:10:00,241.09,241.64,240.39,240.58,36229.0,241.09,241.64,240.39,240.58,36229.0
2022-05-09 11:20:00,240.69,240.77,239.29,239.81,26333.0,240.69,240.77,239.29,239.81,26333.0
2022-05-09 11:30:00,239.76,240.05,239.52,239.66,21964.0,239.76,240.05,239.52,239.66,21964.0
2022-05-09 11:40:00,239.66,239.8,239.04,239.22,16161.0,239.66,239.8,239.04,239.22,16161.0
2022-05-09 11:50:00,239.35,239.93,238.17,238.2,19944.0,239.35,239.93,238.17,238.2,19944.0
2022-05-09 12:00:00,238.31,239.5,237.76,239.07,91359.0,238.31,239.5,237.76,239.07,91359.0
2022-05-09 12:10:00,238.87,239.38,238.81,238.92,17181.0,238.87,239.38,238.81,238.92,17181.0
2022-05-09 12:20:00,238.88,239.42,238.31,238.57,81833.0,238.88,239.42,238.31,238.57,81833.0
2022-05-09 12:30:00,238.56,238.77,237.75,237.84,56926.0,238.56,238.77,237.75,237.84,56926.0
2022-05-09 12:40:00,237.87,237.92,237.17,237.48,45786.0,237.87,237.92,237.17,237.48,45786.0
2022-05-09 12:50:00,237.53,237.55,237.03,237.09,15562.0,237.53,237.55,237.03,237.09,15562.0
2022-05-09 13:00:00,237.15,237.58,237.0,237.46,21038.0,237.15,237.58,237.0,237.46,21038.0
2022-05-09 13:10:00,237.41,237.43,236.94,236.95,19220.0,237.41,237.43,236.94,236.95,19220.0
2022-05-09 13:20:00,236.88,237.26,236.23,236.96,69196.0,236.88,237.26,236.23,236.96,69196.0
2022-05-09 13:30:00,237.0,237.21,235.89,236.0,22557.0,237.0,237.21,235.89,236.0,22557.0
2022-05-09 13:40:00,236.01,236.57,235.89,236.03,29712.0,236.01,236.57,235.89,236.03,29712.0
2022-05-09 13:50:00,236.08,236.28,235.15,235.16,24548.0,236.08,236.28,235.15,235.16,24548.0
2022-05-09 14:00:00,235.12,235.8,235.11,235.48,10212.0,235.12,235.8,235.11,235.48,10212.0
2022-05-09 14:10:00,235.57,236.59,235.52,235.94,22657.0,235.57,236.59,235.52,235.94,22657.0
2022-05-09 14:20:00,235.95,236.13,235.3,235.91,52940.0,235.95,236.13,235.3,235.91,52940.0
2022-05-09 14:30:00,235.84,236.33,235.12,235.85,19673.0,235.84,236.33,235.12,235.85,19673.0
2022-05-09 14:40:00,235.85,236.32,235.61,235.79,24844.0,235.85,236.32,235.61,235.79,24844.0
2022-05-09 14:50:00,235.72,236.17,235.35,235.82,33141.0,235.72,236.17,235.35,235.82,33141.0
2022-05-09 15:00:00,236.07,236.43,235.22,235.22,57167.0,236.07,236.43,235.22,235.22,57167.0
2022-05-09 15:10:00,235.34,236.11,235.33,235.64,16741.0,235.34,236.11,235.33,235.64,16741.0
2022-05-09 15:20:00,235.58,235.58,234.94,235.26,38927.0,235.58,235.58,234.94,235.26,38927.0
2022-05-09 15:30:00,235.3,235.86,235.11,235.6,46515.0,235.3,235.86,235.11,235.6,46515.0
2022-05-09 15:40:00,235.55,235.62,235.03,235.18,89986.0,235.55,235.62,235.03,235.18,89986.0
2022-05-09 15:50:00,235.14,235.29,234.4,234.96,249290.0,235.14,235.29,234.4,234.96,249290.0
2022-05-10 09:30:00,239.64,243.99,239.1,240.71,104997.0,239.64,243.99,239.1,240.71,104997.0
2022-05-10 09:40:00,240.59,241.87,240.14,240.31,44329.0,240.59,241.87,240.14,240.31,44329.0
2022-05-10 09:50:00,240.29,242.81,240.04,242.43,63056.0,240.29,242.81,240.04,242.43,63056.0
2022-05-10 10:00:00,242.32,244.1,242.25,243.31,30433.0,242.32,244.1,242.25,243.31,30433.0
2022-05-10 10:10:00,243.01,243.17,241.21,241.21,23041.0,243.01,243.17,241.21,241.21,23041.0
2022-05-10 10:20:00,241.22,241.52,240.48,241.49,48561.0,241.22,241.52,240.48,241.49,48561.0
2022-05-10 10:30:00,241.67,242.2,241.24,241.59,46061.0,241.67,242.2,241.24,241.59,46061.0
2022-05-10 10:40:00,241.51,241.51,240.75,240.9,27014.0,241.51,241.51,240.75,240.9,27014.0
2022-05-10 10:50:00,240.81,241.64,240.22,240.49,20652.0,240.81,241.64,240.22,240.49,20652.0
2022-05-10 11:00:00,240.27,241.0,238.83,239.06,17765.0,240.27,241.0,238.83,239.06,17765.0
2022-05-10 11:10:00,239.04,239.5,237.96,238.38,24317.0,239.04,239.5,237.96,238.38,24317.0
2022-05-10 11:20:00,238.55,239.21,238.43,239.11,12368.0,238.55,239.21,238.43,239.11,12368.0
2022-05-10 11:30:00,238.98,239.29,238.26,238.97,15343.0,238.98,239.29,238.26,238.97,15343.0
2022-05-10 11:40:00,239.07,239.3,238.26,238.53,26633.0,239.07,239.3,238.26,238.53,26633.0
2022-05-10 11:50:00,238.43,239.6,237.79,239.24,9595.0,238.43,239.6,237.79,239.24,9595.0
2022-05-10 12:00:00,239.38,239.47,237.85,237.85,17324.0,239.38,239.47,237.85,237.85,17324.0
2022-05-10 12:10:00,238.0,238.61,237.41,238.4,15291.0,238.0,238.61,237.41,238.4,15291.0
2022-05-10 12:20:00,238.25,238.62,237.69,238.27,6150.0,238.25,238.62,237.69,238.27,6150.0
2022-05-10 12:30:00,238.29,238.77,237.76,238.41,13687.0,238.29,238.77,237.76,238.41,13687.0
2022-05-10 12:40:00,238.57,240.09,238.4,239.78,13301.0,238.57,240.09,238.4,239.78,13301.0
2022-05-10 12:50:00,239.85,240.0,239.33,239.41,11544.0,239.85,240.0,239.33,239.41,11544.0
2022-05-10 13:00:00,239.41,240.61,239.39,240.42,9615.0,239.41,240.61,239.39,240.42,9615.0
2022-05-10 13:10:00,240.21,240.21,239.4,239.6,7882.0,240.21,240.21,239.4,239.6,7882.0
2022-05-10 13:20:00,239.76,240.73,239.46,240.73,9050.0,239.76,240.73,239.46,240.73,9050.0
2022-05-10 13:30:00,240.76,241.65,240.52,241.34,17568.0,240.76,241.65,240.52,241.34,17568.0
2022-05-10 13:40:00,241.44,242.09,241.44,241.72,22958.0,241.44,242.09,241.44,241.72,22958.0
2022-05-10 13:50:00,241.84,241.84,241.06,241.59,54077.0,241.84,241.84,241.06,241.59,54077.0
2022-05-10 14:00:00,241.42,242.11,241.15,241.91,12271.0,241.42,242.11,241.15,241.91,12271.0
2022-05-10 14:10:00,241.81,242.73,241.35,241.97,9962.0,241.81,242.73,241.35,241.97,9962.0
2022-05-10 14:20:00,242.0,242.11,239.87,240.28,14240.0,242.0,242.11,239.87,240.28,14240.0
2022-05-10 14:30:00,240.47,241.09,240.36,240.55,13618.0,240.47,241.09,240.36,240.55,13618.0
2022-05-10 14:40:00,240.39,241.86,240.11,241.6,18102.0,240.39,241.86,240.11,241.6,18102.0
2022-05-10 14:50:00,241.56,241.97,241.05,241.65,7949.0,241.56,241.97,241.05,241.65,7949.0
2022-05-10 15:00:00,241.68,242.29,241.37,241.61,7736.0,241.68,242.29,241.37,241.61,7736.0
2022-05-10 15:10:00,241.6,242.0,241.34,241.62,14717.0,241.6,242.0,241.34,241.62,14717.0
2022-05-10 15:20:00,241.77,241.77,240.49,240.89,13753.0,241.77,241.77,240.49,240.89,13753.0
2022-05-10 15:30:00,240.78,241.37,240.32,240.49,19608.0,240.78,241.37,240.32,240.49,19608.0
2022-05-10 15:40:00,240.37,240.66,239.9,240.44,25518.0,240.37,240.66,239.9,240.44,25518.0
2022-05-10 15:50:00,240.35,241.07,239.85,240.16,116444.0,240.35,241.07,239.85,240.16,116444.0
2022-05-11 09:30:00,237.85,237.88,233.27,233.68,67219.0,237.85,237.88,233.27,233.68,67219.0
2022-05-11 09:40:00,233.88,237.64,233.01,237.52,33058.0,233.88,237.64,233.01,237.52,33058.0
2022-05-11 09:50:00,237.08,238.07,235.48,235.93,23906.0,237.08,238.07,235.48,235.93,23906.0
2022-05-11 10:00:00,236.14,237.44,235.58,236.93,65055.0,236.14,237.44,235.58,236.93,65055.0
2022-05-11 10:10:00,236.6,236.85,235.31,236.85,69657.0,236.6,236.85,235.31,236.85,69657.0
2022-05-11 10:20:00,236.79,237.31,236.15,236.63,68623.0,236.79,237.31,236.15,236.63,68623.0
2022-05-11 10:30:00,236.73,237.2,236.1,236.49,16237.0,236.73,237.2,236.1,236.49,16237.0
2022-05-11 10:40:00,236.61,237.69,236.57,237.21,21197.0,236.61,237.69,236.57,237.21,21197.0
2022-05-11 10:50:00,236.97,237.74,236.14,237.19,46343.0,236.97,237.74,236.14,237.19,46343.0
2022-05-11 11:00:00,236.96,237.21,236.43,237.07,13252.0,236.96,237.21,236.43,237.07,13252.0
2022-05-11 11:10:00,237.09,238.86,237.02,238.49,37726.0,237.09,238.86,237.02,238.49,37726.0
2022-05-11 11:20:00,238.57,240.46,238.57,240.42,61368.0,238.57,240.46,238.57,240.42,61368.0
2022-05-11 11:30:00,240.32,241.3,240.1,241.23,8381.0,240.32,241.3,240.1,241.23,8381.0
2022-05-11 11:40:00,241.11,241.75,240.52,240.52,5648.0,241.11,241.75,240.52,240.52,5648.0
2022-05-11 11:50:00,240.57,240.57,239.88,240.05,5236.0,240.57,240.57,239.88,240.05,5236.0
2022-05-11 12:00:00,240.27,241.12,239.67,240.66,6848.0,240.27,241.12,239.67,240.66,6848.0
2022-05-11 12:10:00,240.55,240.88,240.15,240.38,11674.0,240.55,240.88,240.15,240.38,11674.0
2022-05-11 12:20:00,240.22,241.57,239.71,239.72,10457.0,240.22,241.57,239.71,239.72,10457.0
2022-05-11 12:30:00,239.53,240.49,239.32,240.07,10287.0,239.53,240.49,239.32,240.07,10287.0
2022-05-11 12:40:00,240.13,240.5,239.27,240.02,8372.0,240.13,240.5,239.27,240.02,8372.0
2022-05-11 12:50:00,239.81,239.88,238.46,238.58,7607.0,239.81,239.88,238.46,238.58,7607.0
2022-05-11 13:00:00,238.46,238.48,237.69,238.07,9539.0,238.46,238.48,237.69,238.07,9539.0
2022-05-11 13:10:00,238.23,238.47,238.0,238.0,7075.0,238.23,238.47,238.0,238.0,7075.0
2022-05-11 13:20:00,238.0,238.8,237.93,238.15,11149.0,238.0,238.8,237.93,238.15,11149.0
2022-05-11 13:30:00,238.04,238.37,237.81,238.05,12580.0,238.04,238.37,237.81,238.05,12580.0
2022-05-11 13:40:00,237.98,237.98,237.23,237.59,9698.0,237.98,237.98,237.23,237.59,9698.0
2022-05-11 13:50:00,237.67,237.76,236.96,237.04,8484.0,237.67,237.76,236.96,237.04,8484.0
2022-05-11 14:00:00,236.93,238.11,236.93,237.32,10537.0,236.93,238.11,236.93,237.32,10537.0
2022-05-11 14:10:00,237.23,237.78,237.05,237.37,12124.0,237.23,237.78,237.05,237.37,12124.0
2022-05-11 14:20:00,236.86,238.05,236.85,237.38,7365.0,236.86,238.05,236.85,237.38,7365.0
2022-05-11 14:30:00,237.39,238.25,237.16,238.25,12987.0,237.39,238.25,237.16,238.25,12987.0
2022-05-11 14:40:00,238.43,239.0,237.75,238.0,45772.0,238.43,239.0,237.75,238.0,45772.0
2022-05-11 14:50:00,237.96,237.96,236.52,236.71,8250.0,237.96,237.96,236.52,236.71,8250.0
2022-05-11 15:00:00,236.58,236.71,235.89,236.51,9799.0,236.58,236.71,235.89,236.51,9799.0
2022-05-11 15:10:00,236.51,236.86,236.18,236.3,9044.0,236.51,236.86,236.18,236.3,9044.0
2022-05-11 15:20:00,236.41,236.41,235.52,235.58,14002.0,236.41,236.41,235.52,235.58,14002.0
2022-05-11 15:30:00,235.51,235.71,234.81,234.81,24676.0,235.51,235.71,234.81,234.81,24676.0
2022-05-11 15:40:00,234.81,235.17,234.63,234.74,36997.0,234.81,235.17,234.63,234.74,36997.0
2022-05-11 15:50:00,234.77,235.25,234.3,235.07,95793.0,234.77,235.25,234.3,235.07,95793.0
2022-05-12 09:30:00,236.55,236.55,233.62,235.41,35568.0,236.55,236.55,233.62,235.41,35568.0
2022-05-12 09:40:00,235.57,236.72,234.85,236.26,27805.0,235.57,236.72,234.85,236.26,27805.0
2022-05-12 09:50:00,236.19,236.33,234.31,234.79,16091.0,236.19,236.33,234.31,234.79,16091.0
2022-05-12 10:00:00,234.61,236.65,234.15,236.33,15625.0,234.61,236.65,234.15,236.33,15625.0
2022-05-12 10:10:00,236.17,237.21,235.49,236.83,17915.0,236.17,237.21,235.49,236.83,17915.0
2022-05-12 10:20:00,236.64,238.04,236.64,237.32,9677.0,236.64,238.04,236.64,237.32,9677.0
2022-05-12 10:30:00,237.5,237.5,235.97,236.93,23861.0,237.5,237.5,235.97,236.93,23861.0
2022-05-12 10:40:00,237.35,237.61,236.82,237.44,15212.0,237.35,237.61,236.82,237.44,15212.0
2022-05-12 10:50:00,237.62,238.37,237.61,238.14,10539.0,237.62,238.37,237.61,238.14,10539.0
2022-05-12 11:00:00,237.87,238.73,237.42,238.69,8091.0,237.87,238.73,237.42,238.69,8091.0
2022-05-12 11:10:00,238.74,238.78,237.25,237.6,7926.0,238.74,238.78,237.25,237.6,7926.0
2022-05-12 11:20:00,237.8,237.98,237.21,237.54,16523.0,237.8,237.98,237.21,237.54,16523.0
2022-05-12 11:30:00,237.59,237.64,236.47,236.7,38786.0,237.59,237.64,236.47,236.7,38786.0
2022-05-12 11:40:00,236.49,236.7,236.14,236.61,8238.0,236.49,236.7,236.14,236.61,8238.0
2022-05-12 11:50:00,236.51,236.66,235.89,236.08,5140.0,236.51,236.66,235.89,236.08,5140.0
2022-05-12 12:00:00,236.18,236.89,236.16,236.62,5168.0,236.18,236.89,236.16,236.62,5168.0
2022-05-12 12:10:00,236.4,237.25,236.17,236.61,6746.0,236.4,237.25,236.17,236.61,6746.0
2022-05-12 12:20:00,236.61,237.47,236.61,237.4,3193.0,236.61,237.47,236.61,237.4,3193.0
2022-05-12 12:30:00,237.21,237.63,237.21,237.38,4404.0,237.21,237.63,237.21,237.38,4404.0
2022-05-12 12:40:00,237.3,237.65,236.5,237.29,5123.0,237.3,237.65,236.5,237.29,5123.0
2022-05-12 12:50:00,237.21,237.94,237.05,237.05,14831.0,237.21,237.94,237.05,237.05,14831.0
2022-05-12 13:00:00,237.04,237.5,236.65,237.05,6398.0,237.04,237.5,236.65,237.05,6398.0
2022-05-12 13:10:00,237.05,237.46,236.68,236.85,10430.0,237.05,237.46,236.68,236.85,10430.0
2022-05-12 13:20:00,236.86,237.05,236.41,236.94,22779.0,236.86,237.05,236.41,236.94,22779.0
2022-05-12 13:30:00,236.91,237.22,236.42,236.48,10396.0,236.91,237.22,236.42,236.48,10396.0
2022-05-12 13:40:00,236.39,236.59,236.0,236.06,11349.0,236.39,236.59,236.0,236.06,11349.0
2022-05-12 13:50:00,236.12,237.2,236.1,236.9,13309.0,236.12,237.2,236.1,236.9,13309.0
2022-05-12 14:00:00,237.09,237.36,236.77,236.89,15649.0,237.09,237.36,236.77,236.89,15649.0
2022-05-12 14:10:00,237.01,237.74,236.98,237.74,9973.0,237.01,237.74,236.98,237.74,9973.0
2022-05-12 14:20:00,237.81,237.96,237.3,237.87,15826.0,237.81,237.96,237.3,237.87,15826.0
2022-05-12 14:30:00,237.63,237.85,237.05,237.08,7817.0,237.63,237.85,237.05,237.08,7817.0
2022-05-12 14:40:00,237.28,237.66,237.12,237.29,10512.0,237.28,237.66,237.12,237.29,10512.0
2022-05-12 14:50:00,237.14,237.71,237.01,237.42,17888.0,237.14,237.71,237.01,237.42,17888.0
2022-05-12 15:00:00,237.43,238.08,237.23,237.81,18725.0,237.43,238.08,237.23,237.81,18725.0
2022-05-12 15:10:00,237.83,239.31,237.4,239.31,19561.0,237.83,239.31,237.4,239.31,19561.0
2022-05-12 15:20:00,239.31,240.11,238.71,238.84,31495.0,239.31,240.11,238.71,238.84,31495.0
2022-05-12 15:30:00,238.86,239.74,238.85,239.66,27221.0,238.86,239.74,238.85,239.66,27221.0
2022-05-12 15:40:00,239.75,240.16,239.0,239.39,39222.0,239.75,240.16,239.0,239.39,39222.0
2022-05-12 15:50:00,239.54,241.05,239.54,240.85,77280.0,239.54,241.05,239.54,240.85,77280.0
2022-05-13 09:30:00,241.22,242.43,240.25,241.52,41663.0,241.22,242.43,240.25,241.52,41663.0
2022-05-13 09:40:00,241.43,241.94,240.42,240.67,13117.0,241.43,241.94,240.42,240.67,13117.0
2022-05-13 09:50:00,240.69,242.19,240.67,242.18,28607.0,240.69,242.19,240.67,242.18,28607.0
2022-05-13 10:00:00,242.19,243.54,241.91,243.24,13514.0,242.19,243.54,241.91,243.24,13514.0
2022-05-13 10:10:00,243.12,243.82,242.68,242.68,14232.0,243.12,243.82,242.68,242.68,14232.0
2022-05-13 10:20:00,242.83,243.97,242.72,243.65,11349.0,242.83,243.97,242.72,243.65,11349.0
2022-05-13 10:30:00,243.6,243.8,243.15,243.29,11562.0,243.6,243.8,243.15,243.29,11562.0
2022-05-13 10:40:00,243.34,243.4,242.41,243.12,14687.0,243.34,243.4,242.41,243.12,14687.0
2022-05-13 10:50:00,242.95,244.25,242.85,244.23,10106.0,242.95,244.25,242.85,244.23,10106.0
2022-05-13 11:00:00,244.26,244.26,243.22,243.34,11757.0,244.26,244.26,243.22,243.34,11757.0
2022-05-13 11:10:00,243.35,243.43,242.85,242.85,12916.0,243.35,243.43,242.85,242.85,12916.0
2022-05-13 11:20:00,242.96,243.87,242.96,243.75,7115.0,242.96,243.87,242.96,243.75,7115.0
2022-05-13 11:30:00,243.73,244.36,243.73,244.0,13696.0,243.73,244.36,243.73,244.0,13696.0
2022-05-13 11:40:00,244.04,244.1,243.86,243.92,10453.0,244.04,244.1,243.86,243.92,10453.0
2022-05-13 11:50:00,243.77,244.56,243.74,244.55,10780.0,243.77,244.56,243.74,244.55,10780.0
2022-05-13 12:00:00,244.56,244.99,244.4,244.96,6284.0,244.56,244.99,244.4,244.96,6284.0
2022-05-13 12:10:00,245.01,245.02,244.61,244.66,7232.0,245.01,245.02,244.61,244.66,7232.0
2022-05-13 12:20:00,244.7,244.74,244.26,244.65,5813.0,244.7,244.74,244.26,244.65,5813.0
2022-05-13 12:30:00,244.75,245.0,244.59,244.73,19307.0,244.75,245.0,244.59,244.73,19307.0
2022-05-13 12:40:00,244.78,245.0,244.44,244.44,8365.0,244.78,245.0,244.44,244.44,8365.0
2022-05-13 12:50:00,244.5,245.28,244.21,245.23,7497.0,244.5,245.28,244.21,245.23,7497.0
2022-05-13 13:00:00,245.31,245.39,244.86,244.9,8455.0,245.31,245.39,244.86,244.9,8455.0
2022-05-13 13:10:00,244.98,245.24,244.71,245.24,7513.0,244.98,245.24,244.71,245.24,7513.0
2022-05-13 13:20:00,245.18,245.48,245.01,245.1,7009.0,245.18,245.48,245.01,245.1,7009.0
2022-05-13 13:30:00,245.2,245.56,245.14,245.36,5781.0,245.2,245.56,245.14,245.36,5781.0
2022-05-13 13:40:00,245.35,245.69,245.24,245.56,11720.0,245.35,245.69,245.24,245.56,11720.0
2022-05-13 13:50:00,245.56,245.71,245.24,245.28,13095.0,245.56,245.71,245.24,245.28,13095.0
2022-05-13 14:00:00,245.24,245.24,243.8,243.97,7606.0,245.24,245.24,243.8,243.97,7606.0
2022-05-13 14:10:00,244.06,244.35,243.88,244.03,12272.0,244.06,244.35,243.88,244.03,12272.0
2022-05-13 14:20:00,244.27,244.55,244.16,244.51,8341.0,244.27,244.55,244.16,244.51,8341.0
2022-05-13 14:30:00,244.6,245.02,244.58,244.73,8113.0,244.6,245.02,244.58,244.73,8113.0
2022-05-13 14:40:00,244.73,245.09,244.72,244.92,9208.0,244.73,245.09,244.72,244.92,9208.0
2022-05-13 14:50:00,244.91,246.76,244.91,246.73,17810.0,244.91,246.76,244.91,246.73,17810.0
2022-05-13 15:00:00,246.81,247.41,246.72,247.36,23652.0,246.81,247.41,246.72,247.36,23652.0
2022-05-13 15:10:00,247.39,247.48,246.73,247.32,25508.0,247.39,247.48,246.73,247.32,25508.0
2022-05-13 15:20:00,247.34,247.54,247.08,247.23,15225.0,247.34,247.54,247.08,247.23,15225.0
2022-05-13 15:30:00,247.26,247.5,246.47,246.48,33646.0,247.26,247.5,246.47,246.48,33646.0
2022-05-13 15:40:00,246.52,247.31,246.46,246.94,41442.0,246.52,247.31,246.46,246.94,41442.0
2022-05-13 15:50:00,246.98,247.2,246.18,246.65,101071.0,246.98,247.2,246.18,246.65,101071.0
2022-05-16 09:30:00,245.85,247.2,244.61,246.39,37948.0,245.85,247.2,244.61,246.39,37948.0
2022-05-16 09:40:00,246.29,247.0,245.14,246.27,17673.0,246.29,247.0,245.14,246.27,17673.0
2022-05-16 09:50:00,246.6,247.12,245.82,247.1,19301.0,246.6,247.12,245.82,247.1,19301.0
2022-05-16 10:00:00,247.2,248.88,246.87,248.88,13327.0,247.2,248.88,246.87,248.88,13327.0
2022-05-16 10:10:00,248.87,249.75,248.83,249.4,15655.0,248.87,249.75,248.83,249.4,15655.0
2022-05-16 10:20:00,249.41,249.81,248.7,249.43,11232.0,249.41,249.81,248.7,249.43,11232.0
2022-05-16 10:30:00,249.27,249.57,249.13,249.51,18987.0,249.27,249.57,249.13,249.51,18987.0
2022-05-16 10:40:00,249.52,249.88,248.61,248.77,12085.0,249.52,249.88,248.61,248.77,12085.0
2022-05-16 10:50:00,248.89,249.34,248.78,249.26,10037.0,248.89,249.34,248.78,249.26,10037.0
2022-05-16 11:00:00,249.25,250.16,249.09,250.16,12523.0,249.25,250.16,249.09,250.16,12523.0
2022-05-16 11:10:00,250.0,250.76,249.97,250.3,17171.0,250.0,250.76,249.97,250.3,17171.0
2022-05-16 11:20:00,250.36,250.8,250.14,250.72,9909.0,250.36,250.8,250.14,250.72,9909.0
2022-05-16 11:30:00,250.69,251.92,250.6,251.92,19741.0,250.69,251.92,250.6,251.92,19741.0
2022-05-16 11:40:00,251.91,252.49,251.82,252.01,18120.0,251.91,252.49,251.82,252.01,18120.0
2022-05-16 11:50:00,251.87,252.01,251.28,251.52,10736.0,251.87,252.01,251.28,251.52,10736.0
2022-05-16 12:00:00,251.5,251.78,250.38,250.48,8474.0,251.5,251.78,250.38,250.48,8474.0
2022-05-16 12:10:00,250.48,250.49,249.28,249.58,9610.0,250.48,250.49,249.28,249.58,9610.0
2022-05-16 12:20:00,249.53,250.65,249.45,250.65,5812.0,249.53,250.65,249.45,250.65,5812.0
2022-05-16 12:30:00,250.66,251.65,250.66,250.86,6985.0,250.66,251.65,250.66,250.86,6985.0
2022-05-16 12:40:00,250.63,251.09,250.58,251.07,6630.0,250.63,251.09,250.58,251.07,6630.0
2022-05-16 12:50:00,251.0,251.12,250.52,251.12,13145.0,251.0,251.12,250.52,251.12,13145.0
2022-05-16 13:00:00,250.96,251.34,250.66,251.19,6568.0,250.96,251.34,250.66,251.19,6568.0
2022-05-16 13:10:00,251.12,251.85,251.12,251.39,7924.0,251.12,251.85,251.12,251.39,7924.0
2022-05-16 13:20:00,251.48,252.16,251.18,252.12,22759.0,251.48,252.16,251.18,252.12,22759.0
2022-05-16 13:30:00,252.3,252.62,252.22,252.22,8690.0,252.3,252.62,252.22,252.22,8690.0
2022-05-16 13:40:00,252.36,252.51,251.99,252.47,9034.0,252.36,252.51,251.99,252.47,9034.0
2022-05-16 13:50:00,252.45,252.75,252.14,252.36,10853.0,252.45,252.75,252.14,252.36,10853.0
2022-05-16 14:00:00,252.39,253.09,252.12,253.09,9935.0,252.39,253.09,252.12,253.09,9935.0
2022-05-16 14:10:00,252.95,253.37,252.95,253.01,20104.0,252.95,253.37,252.95,253.01,20104.0
2022-05-16 14:20:00,253.16,253.95,253.16,253.95,24725.0,253.16,253.95,253.16,253.95,24725.0
2022-05-16 14:30:00,253.95,254.25,253.82,253.99,16358.0,253.95,254.25,253.82,253.99,16358.0
2022-05-16 14:40:00,254.03,254.19,253.78,254.03,20949.0,254.03,254.19,253.78,254.03,20949.0
2022-05-16 14:50:00,254.03,254.4,254.02,254.34,32136.0,254.03,254.4,254.02,254.34,32136.0
2022-05-16 15:00:00,254.4,254.71,254.17,254.32,15003.0,254.4,254.71,254.17,254.32,15003.0
2022-05-16 15:10:00,254.32,254.44,253.64,253.9,17339.0,254.32,254.44,253.64,253.9,17339.0
2022-05-16 15:20:00,253.88,254.22,253.49,254.01,35362.0,253.88,254.22,253.49,254.01,35362.0
2022-05-16 15:30:00,254.11,254.49,253.74,253.84,41901.0,254.11,254.49,253.74,253.84,41901.0
2022-05-16 15:40:00,253.99,254.23,253.99,254.15,36314.0,253.99,254.23,253.99,254.15,36314.0
2022-05-16 15:50:00,254.21,254.66,254.08,254.3,127145.0,254.21,254.66,254.08,254.3,127145.0
2022-05-17 09:30:00,255.67,257.55,254.67,255.26,38695.0,255.67,257.55,254.67,255.26,38695.0
2022-05-17 09:40:00,255.67,257.88,255.62,257.7,14635.0,255.67,257.88,255.62,257.7,14635.0
2022-05-17 09:50:00,257.46,257.75,256.53,257.39,11216.0,257.46,257.75,256.53,257.39,11216.0
2022-05-17 10:00:00,257.56,258.58,257.19,258.45,16190.0,257.56,258.58,257.19,258.45,16190.0
2022-05-17 10:10:00,258.71,259.25,258.23,258.23,12286.0,258.71,259.25,258.23,258.23,12286.0
2022-05-17 10:20:00,258.38,258.82,258.18,258.33,13477.0,258.38,258.82,258.18,258.33,13477.0
2022-05-17 10:30:00,258.47,259.34,258.41,259.2,8000.0,258.47,259.34,258.41,259.2,8000.0
2022-05-17 10:40:00,259.05,259.93,258.63,259.77,14068.0,259.05,259.93,258.63,259.77,14068.0
2022-05-17 10:50:00,259.6,259.97,259.6,259.81,28283.0,259.6,259.97,259.6,259.81,28283.0
2022-05-17 11:00:00,259.91,260.14,259.78,260.11,26022.0,259.91,260.14,259.78,260.11,26022.0
2022-05-17 11:10:00,260.24,260.92,260.08,260.79,24663.0,260.24,260.92,260.08,260.79,24663.0
2022-05-17 11:20:00,260.79,261.26,260.79,261.18,10532.0,260.79,261.26,260.79,261.18,10532.0
2022-05-17 11:30:00,261.17,261.61,261.1,261.52,25874.0,261.17,261.61,261.1,261.52,25874.0
2022-05-17 11:40:00,261.53,262.0,261.46,261.55,23509.0,261.53,262.0,261.46,261.55,23509.0
2022-05-17 11:50:00,261.58,262.25,261.54,262.16,29330.0,261.58,262.25,261.54,262.16,29330.0
2022-05-17 12:00:00,262.06,262.34,261.85,262.19,15999.0,262.06,262.34,261.85,262.19,15999.0
2022-05-17 12:10:00,262.19,262.42,261.69,262.03,16947.0,262.19,262.42,261.69,262.03,16947.0
2022-05-17 12:20:00,262.05,262.85,261.89,262.7,14736.0,262.05,262.85,261.89,262.7,14736.0
2022-05-17 12:30:00,262.67,262.67,262.05,262.45,14731.0,262.67,262.67,262.05,262.45,14731.0
2022-05-17 12:40:00,262.48,262.83,262.29,262.65,25622.0,262.48,262.83,262.29,262.65,25622.0
2022-05-17 12:50:00,262.65,262.87,262.43,262.58,4964.0,262.65,262.87,262.43,262.58,4964.0
2022-05-17 13:00:00,262.54,262.8,262.29,262.7,17655.0,262.54,262.8,262.29,262.7,17655.0
2022-05-17 13:10:00,262.46,262.77,262.29,262.73,7878.0,262.46,262.77,262.29,262.73,7878.0
2022-05-17 13:20:00,262.73,262.95,261.81,261.81,8622.0,262.73,262.95,261.81,261.81,8622.0
2022-05-17 13:30:00,261.59,262.21,261.2,262.19,15010.0,261.59,262.21,261.2,262.19,15010.0
2022-05-17 13:40:00,262.15,262.15,261.49,261.72,14527.0,262.15,262.15,261.49,261.72,14527.0
2022-05-17 13:50:00,261.75,262.18,261.45,262.02,26344.0,261.75,262.18,261.45,262.02,26344.0
2022-05-17 14:00:00,261.91,261.94,261.08,261.68,13013.0,261.91,261.94,261.08,261.68,13013.0
2022-05-17 14:10:00,261.51,261.51,259.85,260.2,20868.0,261.51,261.51,259.85,260.2,20868.0
2022-05-17 14:20:00,260.05,260.38,259.38,260.24,16853.0,260.05,260.38,259.38,260.24,16853.0
2022-05-17 14:30:00,260.01,260.59,259.39,260.59,14437.0,260.01,260.59,259.39,260.59,14437.0
2022-05-17 14:40:00,260.59,261.41,260.55,261.25,18495.0,260.59,261.41,260.55,261.25,18495.0
2022-05-17 14:50:00,261.3,261.65,261.08,261.42,11017.0,261.3,261.65,261.08,261.42,11017.0
2022-05-17 15:00:00,261.4,262.12,261.3,261.82,15046.0,261.4,262.12,261.3,261.82,15046.0
2022-05-17 15:10:00,261.84,261.85,261.49,261.85,13308.0,261.84,261.85,261.49,261.85,13308.0
2022-05-17 15:20:00,261.83,262.1,261.76,262.09,12425.0,261.83,262.1,261.76,262.09,12425.0
2022-05-17 15:30:00,262.06,262.06,261.13,261.14,16299.0,262.06,262.06,261.13,261.14,16299.0
2022-05-17 15:40:00,261.14,261.53,260.86,260.87,22477.0,261.14,261.53,260.86,260.87,22477.0
2022-05-17 15:50:00,260.97,262.26,260.97,261.82,114835.0,260.97,262.26,260.97,261.82,114835.0
2022-05-18 09:30:00,260.26,262.08,259.48,261.55,24381.0,260.26,262.08,259.48,261.55,24381.0
2022-05-18 09:40:00,261.36,261.91,260.7,260.78,10244.0,261.36,261.91,260.7,260.78,10244.0
2022-05-18 09:50:00,260.96,260.96,259.38,259.75,6961.0,260.96,260.96,259.38,259.75,6961.0
2022-05-18 10:00:00,259.74,259.74,257.78,258.03,18377.0,259.74,259.74,257.78,258.03,18377.0
2022-05-18 10:10:00,257.95,258.42,257.26,258.11,20948.0,257.95,258.42,257.26,258.11,20948.0
2022-05-18 10:20:00,258.19,258.35,257.36,257.51,28610.0,258.19,258.35,257.36,257.51,28610.0
2022-05-18 10:30:00,257.54,257.74,256.39,256.87,38827.0,257.54,257.74,256.39,256.87,38827.0
2022-05-18 10:40:00,256.81,257.45,256.62,257.27,7200.0,256.81,257.45,256.62,257.27,7200.0
2022-05-18 10:50:00,257.42,257.42,256.13,256.34,12523.0,257.42,257.42,256.13,256.34,12523.0
2022-05-18 11:00:00,256.39,256.39,255.09,255.09,27823.0,256.39,256.39,255.09,255.09,27823.0
2022-05-18 11:10:00,255.09,255.15,254.15,254.51,13359.0,255.09,255.15,254.15,254.51,13359.0
2022-05-18 11:20:00,254.65,254.87,254.43,254.63,6828.0,254.65,254.87,254.43,254.63,6828.0
2022-05-18 11:30:00,254.75,255.41,254.59,255.19,21669.0,254.75,255.41,254.59,255.19,21669.0
2022-05-18 11:40:00,255.18,255.31,254.37,254.84,9338.0,255.18,255.31,254.37,254.84,9338.0
2022-05-18 11:50:00,254.89,254.89,254.2,254.43,10871.0,254.89,254.89,254.2,254.43,10871.0
2022-05-18 12:00:00,254.47,254.47,253.23,253.4,16733.0,254.47,254.47,253.23,253.4,16733.0
2022-05-18 12:10:00,253.29,254.33,253.27,253.85,18723.0,253.29,254.33,253.27,253.85,18723.0
2022-05-18 12:20:00,253.81,254.35,253.7,254.16,6615.0,253.81,254.35,253.7,254.16,6615.0
2022-05-18 12:30:00,254.22,255.35,254.18,255.24,16573.0,254.22,255.35,254.18,255.24,16573.0
2022-05-18 12:40:00,255.43,255.58,255.25,255.3,1800.0,255.43,255.58,255.25,255.3,1800.0
2022-05-18 12:50:00,255.44,256.07,255.44,256.04,6656.0,255.44,256.07,255.44,256.04,6656.0
2022-05-18 13:00:00,256.03,256.03,255.36,255.38,9612.0,256.03,256.03,255.36,255.38,9612.0
2022-05-18 13:10:00,255.02,255.3,254.85,255.25,7230.0,255.02,255.3,254.85,255.25,7230.0
2022-05-18 13:20:00,255.37,255.51,254.55,254.73,7094.0,255.37,255.51,254.55,254.73,7094.0
2022-05-18 13:30:00,254.83,254.91,254.14,254.77,8158.0,254.83,254.91,254.14,254.77,8158.0
2022-05-18 13:40:00,254.8,254.85,254.44,254.6,4444.0,254.8,254.85,254.44,254.6,4444.0
2022-05-18 13:50:00,254.56,254.7,254.0,254.13,10681.0,254.56,254.7,254.0,254.13,10681.0
2022-05-18 14:00:00,254.34,254.8,254.27,254.64,4608.0,254.34,254.8,254.27,254.64,4608.0
2022-05-18 14:10:00,254.71,254.98,254.29,254.86,8008.0,254.71,254.98,254.29,254.86,8008.0
2022-05-18 14:20:00,254.87,255.27,254.73,255.12,8132.0,254.87,255.27,254.73,255.12,8132.0
2022-05-18 14:30:00,255.04,255.12,254.23,254.27,9245.0,255.04,255.12,254.23,254.27,9245.0
2022-05-18 14:40:00,254.33,254.72,253.89,254.33,15817.0,254.33,254.72,253.89,254.33,15817.0
2022-05-18 14:50:00,254.38,254.45,253.66,253.86,15182.0,254.38,254.45,253.66,253.86,15182.0
2022-05-18 15:00:00,253.94,254.03,253.17,253.17,7141.0,253.94,254.03,253.17,253.17,7141.0
2022-05-18 15:10:00,253.22,253.35,252.81,252.83,12171.0,253.22,253.35,252.81,252.83,12171.0
2022-05-18 15:20:00,252.95,253.0,251.77,251.88,22286.0,252.95,253.0,251.77,251.88,22286.0
2022-05-18 15:30:00,251.88,252.98,251.7,252.61,22026.0,251.88,252.98,251.7,252.61,22026.0
2022-05-18 15:40:00,252.59,252.78,252.04,252.35,30896.0,252.59,252.78,252.04,252.35,30896.0
2022-05-18 15:50:00,252.42,252.62,251.41,252.36,105238.0,252.42,252.62,251.41,252.36,105238.0
2022-05-19 09:30:00,252.55,254.14,251.11,253.2,29306.0,252.55,254.14,251.11,253.2,29306.0
2022-05-19 09:40:00,253.19,253.56,251.69,251.8,20988.0,253.19,253.56,251.69,251.8,20988.0
2022-05-19 09:50:00,251.83,251.83,250.38,251.46,14196.0,251.83,251.83,250.38,251.46,14196.0
2022-05-19 10:00:00,251.56,252.0,250.85,251.17,40124.0,251.56,252.0,250.85,251.17,40124.0
2022-05-19 10:10:00,251.31,252.42,251.31,252.16,11857.0,251.31,252.42,251.31,252.16,11857.0
2022-05-19 10:20:00,252.14,252.87,251.44,251.7,6340.0,252.14,252.87,251.44,251.7,6340.0
2022-05-19 10:30:00,251.48,252.25,251.37,251.77,8279.0,251.48,252.25,251.37,251.77,8279.0
2022-05-19 10:40:00,251.77,252.62,251.41,252.37,7379.0,251.77,252.62,251.41,252.37,7379.0
2022-05-19 10:50:00,252.29,253.61,252.24,253.55,9036.0,252.29,253.61,252.24,253.55,9036.0
2022-05-19 11:00:00,253.58,254.31,253.42,254.3,13649.0,253.58,254.31,253.42,254.3,13649.0
2022-05-19 11:10:00,254.45,255.01,253.81,254.3,17787.0,254.45,255.01,253.81,254.3,17787.0
2022-05-19 11:20:00,254.31,254.98,254.09,254.15,13379.0,254.31,254.98,254.09,254.15,13379.0
2022-05-19 11:30:00,254.27,255.25,254.27,255.25,10022.0,254.27,255.25,254.27,255.25,10022.0
2022-05-19 11:40:00,255.11,257.15,255.11,256.77,13489.0,255.11,257.15,255.11,256.77,13489.0
2022-05-19 11:50:00,256.76,256.76,255.4,255.56,14617.0,256.76,256.76,255.4,255.56,14617.0
2022-05-19 12:00:00,255.59,256.17,255.01,256.02,9817.0,255.59,256.17,255.01,256.02,9817.0
2022-05-19 12:10:00,255.94,256.43,255.76,255.76,8794.0,255.94,256.43,255.76,255.76,8794.0
2022-05-19 12:20:00,255.73,255.73,255.24,255.45,5571.0,255.73,255.73,255.24,255.45,5571.0
2022-05-19 12:30:00,255.47,255.74,255.03,255.11,7332.0,255.47,255.74,255.03,255.11,7332.0
2022-05-19 12:40:00,255.09,255.13,254.29,254.44,8140.0,255.09,255.13,254.29,254.44,8140.0
2022-05-19 12:50:00,254.52,255.9,254.52,255.29,29951.0,254.52,255.9,254.52,255.29,29951.0
2022-05-19 13:00:00,255.28,255.31,254.51,255.09,11351.0,255.28,255.31,254.51,255.09,11351.0
2022-05-19 13:10:00,255.25,255.25,254.12,254.81,44177.0,255.25,255.25,254.12,254.81,44177.0
2022-05-19 13:20:00,254.9,256.49,254.72,255.96,5676.0,254.9,256.49,254.72,255.96,5676.0
2022-05-19 13:30:00,256.09,256.22,254.89,255.33,18153.0,256.09,256.22,254.89,255.33,18153.0
2022-05-19 13:40:00,255.36,255.59,254.51,254.53,6898.0,255.36,255.59,254.51,254.53,6898.0
2022-05-19 13:50:00,254.68,255.97,254.68,255.5,15585.0,254.68,255.97,254.68,255.5,15585.0
2022-05-19 14:00:00,255.58,255.58,254.4,254.55,12277.0,255.58,255.58,254.4,254.55,12277.0
2022-05-19 14:10:00,254.59,254.79,254.22,254.48,7833.0,254.59,254.79,254.22,254.48,7833.0
2022-05-19 14:20:00,254.45,254.98,254.19,254.58,6675.0,254.45,254.98,254.19,254.58,6675.0
2022-05-19 14:30:00,254.5,255.0,254.28,254.83,12593.0,254.5,255.0,254.28,254.83,12593.0
2022-05-19 14:40:00,254.7,255.0,254.25,255.0,19312.0,254.7,255.0,254.25,255.0,19312.0
2022-05-19 14:50:00,254.96,255.5,254.89,255.29,18093.0,254.96,255.5,254.89,255.29,18093.0
2022-05-19 15:00:00,255.4,255.7,254.98,255.03,14896.0,255.4,255.7,254.98,255.03,14896.0
2022-05-19 15:10:00,254.81,254.91,253.91,254.08,10929.0,254.81,254.91,253.91,254.08,10929.0
2022-05-19 15:20:00,254.07,254.12,253.26,253.32,10528.0,254.07,254.12,253.26,253.32,10528.0
2022-05-19 15:30:00,253.36,254.14,253.05,254.05,22049.0,253.36,254.14,253.05,254.05,22049.0
2022-05-19 15:40:00,254.02,255.0,254.01,254.9,38245.0,254.02,255.0,254.01,254.9,38245.0
2022-05-19 15:50:00,255.0,256.12,254.54,255.46,125174.0,255.0,256.12,254.54,255.46,125174.0
2022-05-20 09:30:00,256.61,258.1,255.89,256.59,51808.0,256.61,258.1,255.89,256.59,51808.0
2022-05-20 09:40:00,256.67,257.35,255.63,257.15,80699.0,256.67,257.35,255.63,257.15,80699.0
2022-05-20 09:50:00,257.12,257.31,255.5,256.0,21419.0,257.12,257.31,255.5,256.0,21419.0
2022-05-20 10:00:00,256.05,256.06,254.87,254.87,21906.0,256.05,256.06,254.87,254.87,21906.0
2022-05-20 10:10:00,254.89,256.77,254.86,256.31,15196.0,254.89,256.77,254.86,256.31,15196.0
2022-05-20 10:20:00,256.36,256.38,254.52,254.95,29016.0,256.36,256.38,254.52,254.95,29016.0
2022-05-20 10:30:00,254.97,254.97,253.68,254.62,24839.0,254.97,254.97,253.68,254.62,24839.0
2022-05-20 10:40:00,254.73,256.11,254.73,255.72,10060.0,254.73,256.11,254.73,255.72,10060.0
2022-05-20 10:50:00,255.72,255.84,254.77,254.9,12428.0,255.72,255.84,254.77,254.9,12428.0
2022-05-20 11:00:00,254.86,255.75,254.86,255.21,11908.0,254.86,255.75,254.86,255.21,11908.0
2022-05-20 11:10:00,255.18,255.48,254.06,254.46,16315.0,255.18,255.48,254.06,254.46,16315.0
2022-05-20 11:20:00,254.44,254.58,253.6,253.79,15460.0,254.44,254.58,253.6,253.79,15460.0
2022-05-20 11:30:00,253.69,254.11,253.35,253.49,14007.0,253.69,254.11,253.35,253.49,14007.0
2022-05-20 11:40:00,253.56,254.26,253.56,254.26,6444.0,253.56,254.26,253.56,254.26,6444.0
2022-05-20 11:50:00,254.2,254.49,253.99,254.16,8277.0,254.2,254.49,253.99,254.16,8277.0
2022-05-20 12:00:00,254.21,254.46,253.25,253.26,7805.0,254.21,254.46,253.25,253.26,7805.0
2022-05-20 12:10:00,253.09,253.49,252.51,253.44,12058.0,253.09,253.49,252.51,253.44,12058.0
2022-05-20 12:20:00,253.52,254.42,253.46,254.42,11323.0,253.52,254.42,253.46,254.42,11323.0
2022-05-20 12:30:00,254.42,254.9,254.11,254.31,15569.0,254.42,254.9,254.11,254.31,15569.0
2022-05-20 12:40:00,254.15,254.15,253.04,253.95,9993.0,254.15,254.15,253.04,253.95,9993.0
2022-05-20 12:50:00,253.81,254.15,253.64,253.91,11074.0,253.81,254.15,253.64,253.91,11074.0
2022-05-20 13:00:00,254.01,254.21,253.61,253.82,7360.0,254.01,254.21,253.61,253.82,7360.0
2022-05-20 13:10:00,253.85,254.01,253.02,253.17,8946.0,253.85,254.01,253.02,253.17,8946.0
2022-05-20 13:20:00,253.18,253.32,252.68,252.68,5279.0,253.18,253.32,252.68,252.68,5279.0
2022-05-20 13:30:00,252.62,253.9,252.54,253.76,6103.0,252.62,253.9,252.54,253.76,6103.0
2022-05-20 13:40:00,253.76,254.13,253.39,253.47,8954.0,253.76,254.13,253.39,253.47,8954.0
2022-05-20 13:50:00,253.39,253.75,253.1,253.44,5182.0,253.39,253.75,253.1,253.44,5182.0
2022-05-20 14:00:00,253.34,253.69,252.98,253.16,8486.0,253.34,253.69,252.98,253.16,8486.0
2022-05-20 14:10:00,253.33,253.38,252.89,253.2,5583.0,253.33,253.38,252.89,253.2,5583.0
2022-05-20 14:20:00,253.0,253.18,252.83,253.13,8999.0,253.0,253.18,252.83,253.13,8999.0
2022-05-20 14:30:00,253.31,253.95,252.95,253.84,11613.0,253.31,253.95,252.95,253.84,11613.0
2022-05-20 14:40:00,253.79,254.43,253.73,254.43,5472.0,253.79,254.43,253.73,254.43,5472.0
2022-05-20 14:50:00,254.49,255.17,254.26,254.53,18543.0,254.49,255.17,254.26,254.53,18543.0
2022-05-20 15:00:00,254.44,254.62,253.79,254.12,15079.0,254.44,254.62,253.79,254.12,15079.0
2022-05-20 15:10:00,253.95,254.26,253.78,254.16,9040.0,253.95,254.26,253.78,254.16,9040.0
2022-05-20 15:20:00,254.26,255.65,254.08,255.46,8273.0,254.26,255.65,254.08,255.46,8273.0
2022-05-20 15:30:00,255.55,257.14,255.29,257.03,18513.0,255.55,257.14,255.29,257.03,18513.0
2022-05-20 15:40:00,257.04,258.1,256.92,258.01,24183.0,257.04,258.1,256.92,258.01,24183.0
2022-05-20 15:50:00,258.09,259.1,257.87,258.6,101059.0,258.09,259.1,257.87,258.6,101059.0
2022-05-23 09:30:00,260.05,262.1,259.71,259.72,44962.0,260.05,262.1,259.71,259.72,44962.0
2022-05-23 09:40:00,259.68,262.62,259.19,262.49,16464.0,259.68,262.62,259.19,262.49,16464.0
2022-05-23 09:50:00,262.53,264.5,262.52,263.69,22184.0,262.53,264.5,262.52,263.69,22184.0
2022-05-23 10:00:00,263.35,263.59,262.53,263.48,27261.0,263.35,263.59,262.53,263.48,27261.0
2022-05-23 10:10:00,263.58,266.16,263.44,264.82,23570.0,263.58,266.16,263.44,264.82,23570.0
2022-05-23 10:20:00,264.0,265.52,263.92,265.32,27474.0,264.0,265.52,263.92,265.32,27474.0
2022-05-23 10:30:00,265.51,265.65,264.66,264.9,11007.0,265.51,265.65,264.66,264.9,11007.0
2022-05-23 10:40:00,264.91,264.99,264.09,264.99,13004.0,264.91,264.99,264.09,264.99,13004.0
2022-05-23 10:50:00,264.77,265.76,264.28,265.56,33460.0,264.77,265.76,264.28,265.56,33460.0
2022-05-23 11:00:00,265.62,266.11,265.28,266.11,16019.0,265.62,266.11,265.28,266.11,16019.0
2022-05-23 11:10:00,266.15,266.29,265.73,265.95,17372.0,266.15,266.29,265.73,265.95,17372.0
2022-05-23 11:20:00,266.01,266.41,265.52,266.27,9891.0,266.01,266.41,265.52,266.27,9891.0
2022-05-23 11:30:00,266.56,267.56,266.55,267.45,10772.0,266.56,267.56,266.55,267.45,10772.0
2022-05-23 11:40:00,267.48,267.87,267.32,267.73,18692.0,267.48,267.87,267.32,267.73,18692.0
2022-05-23 11:50:00,267.94,268.8,267.82,268.59,17097.0,267.94,268.8,267.82,268.59,17097.0
2022-05-23 12:00:00,268.54,269.5,268.54,269.15,19572.0,268.54,269.5,268.54,269.15,19572.0
2022-05-23 12:10:00,269.07,269.07,268.39,268.4,12239.0,269.07,269.07,268.39,268.4,12239.0
2022-05-23 12:20:00,268.44,268.83,268.44,268.46,14673.0,268.44,268.83,268.44,268.46,14673.0
2022-05-23 12:30:00,268.37,268.85,268.28,268.69,11482.0,268.37,268.85,268.28,268.69,11482.0
2022-05-23 12:40:00,268.69,268.69,268.0,268.17,11736.0,268.69,268.69,268.0,268.17,11736.0
2022-05-23 12:50:00,268.18,268.19,267.66,267.77,8863.0,268.18,268.19,267.66,267.77,8863.0
2022-05-23 13:00:00,267.81,268.35,267.8,268.27,10563.0,267.81,268.35,267.8,268.27,10563.0
2022-05-23 13:10:00,268.31,268.41,267.1,267.29,10029.0,268.31,268.41,267.1,267.29,10029.0
2022-05-23 13:20:00,267.35,268.02,267.22,267.86,8002.0,267.35,268.02,267.22,267.86,8002.0
2022-05-23 13:30:00,267.83,268.29,267.53,267.8,7876.0,267.83,268.29,267.53,267.8,7876.0
2022-05-23 13:40:00,267.88,269.13,267.88,269.06,9485.0,267.88,269.13,267.88,269.06,9485.0
2022-05-23 13:50:00,269.1,270.07,269.1,269.91,15315.0,269.1,270.07,269.1,269.91,15315.0
2022-05-23 14:00:00,269.98,270.14,269.66,270.01,8959.0,269.98,270.14,269.66,270.01,8959.0
2022-05-23 14:10:00,270.13,270.28,269.72,269.72,13031.0,270.13,270.28,269.72,269.72,13031.0
2022-05-23 14:20:00,269.78,270.0,269.33,269.75,34530.0,269.78,270.0,269.33,269.75,34530.0
2022-05-23 14:30:00,269.75,270.01,269.48,269.84,9438.0,269.75,270.01,269.48,269.84,9438.0
2022-05-23 14:40:00,269.76,269.9,269.04,269.12,27771.0,269.76,269.9,269.04,269.12,27771.0
2022-05-23 14:50:00,269.43,269.76,269.05,269.07,14311.0,269.43,269.76,269.05,269.07,14311.0
2022-05-23 15:00:00,269.2,269.3,268.8,268.84,13953.0,269.2,269.3,268.8,268.84,13953.0
2022-05-23 15:10:00,268.81,268.92,268.57,268.79,14937.0,268.81,268.92,268.57,268.79,14937.0
2022-05-23 15:20:00,268.86,268.92,268.17,268.62,62223.0,268.86,268.92,268.17,268.62,62223.0
2022-05-23 15:30:00,268.72,269.28,268.59,268.64,23048.0,268.72,269.28,268.59,268.64,23048.0
2022-05-23 15:40:00,268.61,269.02,267.84,268.04,43650.0,268.61,269.02,267.84,268.04,43650.0
2022-05-23 15:50:00,268.09,269.14,268.09,268.45,107789.0,268.09,269.14,268.09,268.45,107789.0
2022-05-24 09:30:00,265.51,268.0,264.95,265.96,44604.0,265.51,268.0,264.95,265.96,44604.0
2022-05-24 09:40:00,265.88,266.28,264.4,265.43,21755.0,265.88,266.28,264.4,265.43,21755.0
2022-05-24 09:50:00,265.82,266.4,265.23,265.23,38624.0,265.82,266.4,265.23,265.23,38624.0
2022-05-24 10:00:00,265.51,266.17,265.03,265.23,47145.0,265.51,266.17,265.03,265.23,47145.0
2022-05-24 10:10:00,265.16,265.4,263.78,264.18,23186.0,265.16,265.4,263.78,264.18,23186.0
2022-05-24 10:20:00,264.13,265.54,264.13,265.19,8148.0,264.13,265.54,264.13,265.19,8148.0
2022-05-24 10:30:00,265.1,265.15,264.43,265.08,7670.0,265.1,265.15,264.43,265.08,7670.0
2022-05-24 10:40:00,265.01,265.44,264.69,264.94,12368.0,265.01,265.44,264.69,264.94,12368.0
2022-05-24 10:50:00,265.09,265.15,264.11,264.61,6869.0,265.09,265.15,264.11,264.61,6869.0
2022-05-24 11:00:00,264.6,265.04,264.3,265.04,20703.0,264.6,265.04,264.3,265.04,20703.0
2022-05-24 11:10:00,265.1,265.84,265.1,265.26,8977.0,265.1,265.84,265.1,265.26,8977.0
2022-05-24 11:20:00,265.16,265.52,264.93,265.39,6624.0,265.16,265.52,264.93,265.39,6624.0
2022-05-24 11:30:00,265.78,266.36,265.55,266.26,7638.0,265.78,266.36,265.55,266.26,7638.0
2022-05-24 11:40:00,266.45,266.76,266.2,266.52,8888.0,266.45,266.76,266.2,266.52,8888.0
2022-05-24 11:50:00,266.68,266.68,265.99,265.99,6185.0,266.68,266.68,265.99,265.99,6185.0
2022-05-24 12:00:00,265.88,266.37,265.65,266.37,7707.0,265.88,266.37,265.65,266.37,7707.0
2022-05-24 12:10:00,266.48,266.98,266.24,266.4,7813.0,266.48,266.98,266.24,266.4,7813.0
2022-05-24 12:20:00,266.44,266.9,266.25,266.89,15449.0,266.44,266.9,266.25,266.89,15449.0
2022-05-24 12:30:00,266.69,266.78,266.07,266.45,11188.0,266.69,266.78,266.07,266.45,11188.0
2022-05-24 12:40:00,266.49,266.76,266.35,266.62,8135.0,266.49,266.76,266.35,266.62,8135.0
2022-05-24 12:50:00,266.62,267.76,266.62,267.43,3945.0,266.62,267.76,266.62,267.43,3945.0
2022-05-24 13:00:00,267.24,267.24,266.31,266.32,4397.0,267.24,267.24,266.31,266.32,4397.0
2022-05-24 13:10:00,266.24,266.86,266.24,266.68,7212.0,266.24,266.86,266.24,266.68,7212.0
2022-05-24 13:20:00,266.74,267.64,266.72,267.63,10114.0,266.74,267.64,266.72,267.63,10114.0
2022-05-24 13:30:00,267.69,268.09,267.17,268.09,7156.0,267.69,268.09,267.17,268.09,7156.0
2022-05-24 13:40:00,268.24,268.56,268.2,268.32,14145.0,268.24,268.56,268.2,268.32,14145.0
2022-05-24 13:50:00,268.35,269.14,268.34,269.1,37622.0,268.35,269.14,268.34,269.1,37622.0
2022-05-24 14:00:00,269.03,269.71,269.03,269.68,10782.0,269.03,269.71,269.03,269.68,10782.0
2022-05-24 14:10:00,269.74,270.05,269.5,269.53,21294.0,269.74,270.05,269.5,269.53,21294.0
2022-05-24 14:20:00,269.5,270.63,269.44,270.5,109819.0,269.5,270.63,269.44,270.5,109819.0
2022-05-24 14:30:00,270.5,270.98,270.15,270.19,16128.0,270.5,270.98,270.15,270.19,16128.0
2022-05-24 14:40:00,270.33,270.34,268.15,268.38,16865.0,270.33,270.34,268.15,268.38,16865.0
2022-05-24 14:50:00,268.29,268.3,267.44,267.69,31772.0,268.29,268.3,267.44,267.69,31772.0
2022-05-24 15:00:00,267.6,268.45,267.43,268.17,12700.0,267.6,268.45,267.43,268.17,12700.0
2022-05-24 15:10:00,268.13,268.81,268.11,268.67,18876.0,268.13,268.81,268.11,268.67,18876.0
2022-05-24 15:20:00,268.63,269.01,267.9,268.0,21660.0,268.63,269.01,267.9,268.0,21660.0
2022-05-24 15:30:00,268.03,268.6,267.48,268.35,21499.0,268.03,268.6,267.48,268.35,21499.0
2022-05-24 15:40:00,268.39,268.59,267.67,268.23,18816.0,268.39,268.59,267.67,268.23,18816.0
2022-05-24 15:50:00,268.41,268.63,267.64,268.52,98540.0,268.41,268.63,267.64,268.52,98540.0
2022-05-25 09:30:00,269.7,270.78,267.82,270.45,35806.0,269.7,270.78,267.82,270.45,35806.0
2022-05-25 09:40:00,270.44,270.74,269.73,270.5,14103.0,270.44,270.74,269.73,270.5,14103.0
2022-05-25 09:50:00,270.63,272.98,270.29,272.49,35194.0,270.63,272.98,270.29,272.49,35194.0
2022-05-25 10:00:00,272.48,273.19,271.6,272.39,29016.0,272.48,273.19,271.6,272.39,29016.0
2022-05-25 10:10:00,272.23,272.23,269.72,269.72,137480.0,272.23,272.23,269.72,269.72,137480.0
2022-05-25 10:20:00,269.95,271.41,269.52,271.09,20669.0,269.95,271.41,269.52,271.09,20669.0
2022-05-25 10:30:00,271.07,271.83,270.39,271.83,22832.0,271.07,271.83,270.39,271.83,22832.0
2022-05-25 10:40:00,271.86,271.87,269.42,269.51,14767.0,271.86,271.87,269.42,269.51,14767.0
2022-05-25 10:50:00,269.53,269.91,268.84,269.56,24068.0,269.53,269.91,268.84,269.56,24068.0
2022-05-25 11:00:00,269.66,269.84,269.28,269.77,14151.0,269.66,269.84,269.28,269.77,14151.0
2022-05-25 11:10:00,270.04,270.27,269.69,270.27,8046.0,270.04,270.27,269.69,270.27,8046.0
2022-05-25 11:20:00,270.18,271.12,269.82,271.12,15795.0,270.18,271.12,269.82,271.12,15795.0
2022-05-25 11:30:00,271.1,271.78,270.57,270.65,29065.0,271.1,271.78,270.57,270.65,29065.0
2022-05-25 11:40:00,270.76,271.44,270.74,271.42,10904.0,270.76,271.44,270.74,271.42,10904.0
2022-05-25 11:50:00,271.33,271.43,270.21,270.28,11904.0,271.33,271.43,270.21,270.28,11904.0
2022-05-25 12:00:00,270.26,270.78,270.12,270.28,8309.0,270.26,270.78,270.12,270.28,8309.0
2022-05-25 12:10:00,270.23,270.58,269.82,269.99,6935.0,270.23,270.58,269.82,269.99,6935.0
2022-05-25 12:20:00,269.92,269.94,268.92,269.27,7618.0,269.92,269.94,268.92,269.27,7618.0
2022-05-25 12:30:00,269.37,269.47,268.06,268.25,10903.0,269.37,269.47,268.06,268.25,10903.0
2022-05-25 12:40:00,268.15,268.44,268.06,268.18,5700.0,268.15,268.44,268.06,268.18,5700.0
2022-05-25 12:50:00,268.02,268.9,268.0,268.84,9550.0,268.02,268.9,268.0,268.84,9550.0
2022-05-25 13:00:00,268.76,269.05,268.54,268.71,5963.0,268.76,269.05,268.54,268.71,5963.0
2022-05-25 13:10:00,268.71,268.78,268.06,268.56,5627.0,268.71,268.78,268.06,268.56,5627.0
2022-05-25 13:20:00,268.48,268.58,268.09,268.29,13343.0,268.48,268.58,268.09,268.29,13343.0
2022-05-25 13:30:00,268.19,269.4,268.13,269.39,23929.0,268.19,269.4,268.13,269.39,23929.0
2022-05-25 13:40:00,269.57,270.86,269.18,270.85,12795.0,269.57,270.86,269.18,270.85,12795.0
2022-05-25 13:50:00,270.88,270.88,269.61,269.61,35155.0,270.88,270.88,269.61,269.61,35155.0
2022-05-25 14:00:00,269.49,270.5,268.66,268.98,17991.0,269.49,270.5,268.66,268.98,17991.0
2022-05-25 14:10:00,269.57,269.75,268.72,268.91,27706.0,269.57,269.75,268.72,268.91,27706.0
2022-05-25 14:20:00,268.75,270.49,268.64,270.25,16741.0,268.75,270.49,268.64,270.25,16741.0
2022-05-25 14:30:00,270.14,270.55,269.9,269.94,19067.0,270.14,270.55,269.9,269.94,19067.0
2022-05-25 14:40:00,269.94,270.64,269.66,270.64,19536.0,269.94,270.64,269.66,270.64,19536.0
2022-05-25 14:50:00,270.73,271.29,270.57,271.1,18101.0,270.73,271.29,270.57,271.1,18101.0
2022-05-25 15:00:00,271.18,272.3,270.9,272.14,13210.0,271.18,272.3,270.9,272.14,13210.0
2022-05-25 15:10:00,272.17,272.47,271.76,272.09,21038.0,272.17,272.47,271.76,272.09,21038.0
2022-05-25 15:20:00,272.04,272.4,271.63,271.82,12992.0,272.04,272.4,271.63,271.82,12992.0
2022-05-25 15:30:00,271.85,272.16,271.28,271.48,15060.0,271.85,272.16,271.28,271.48,15060.0
2022-05-25 15:40:00,271.44,271.72,270.81,271.36,32188.0,271.44,271.72,270.81,271.36,32188.0
2022-05-25 15:50:00,271.3,271.33,270.17,270.86,83679.0,271.3,271.33,270.17,270.86,83679.0
2022-05-26 09:30:00,270.84,272.22,270.62,272.14,19070.0,270.84,272.22,270.62,272.14,19070.0
2022-05-26 09:40:00,272.25,272.5,270.2,270.2,19900.0,272.25,272.5,270.2,270.2,19900.0
2022-05-26 09:50:00,270.49,272.21,269.86,271.73,13027.0,270.49,272.21,269.86,271.73,13027.0
2022-05-26 10:00:00,271.87,272.41,271.63,272.22,9108.0,271.87,272.41,271.63,272.22,9108.0
2022-05-26 10:10:00,272.22,273.58,272.11,273.22,12634.0,272.22,273.58,272.11,273.22,12634.0
2022-05-26 10:20:00,273.43,273.44,272.73,273.26,8576.0,273.43,273.44,272.73,273.26,8576.0
2022-05-26 10:30:00,273.38,274.17,273.19,273.67,7804.0,273.38,274.17,273.19,273.67,7804.0
2022-05-26 10:40:00,273.63,273.71,272.98,273.13,18148.0,273.63,273.71,272.98,273.13,18148.0
2022-05-26 10:50:00,273.35,273.35,272.23,272.81,4763.0,273.35,273.35,272.23,272.81,4763.0
2022-05-26 11:00:00,272.73,272.88,271.75,271.82,7209.0,272.73,272.88,271.75,271.82,7209.0
2022-05-26 11:10:00,271.81,272.13,271.18,272.12,8126.0,271.81,272.13,271.18,272.12,8126.0
2022-05-26 11:20:00,272.1,272.19,271.59,271.83,4908.0,272.1,272.19,271.59,271.83,4908.0
2022-05-26 11:30:00,271.93,272.31,271.66,271.81,5281.0,271.93,272.31,271.66,271.81,5281.0
2022-05-26 11:40:00,271.92,271.92,270.44,270.52,4749.0,271.92,271.92,270.44,270.52,4749.0
2022-05-26 11:50:00,270.48,270.51,269.78,270.0,49313.0,270.48,270.51,269.78,270.0,49313.0
2022-05-26 12:00:00,270.12,271.27,270.12,270.69,4298.0,270.12,271.27,270.12,270.69,4298.0
2022-05-26 12:10:00,270.56,270.9,270.56,270.58,7495.0,270.56,270.9,270.56,270.58,7495.0
2022-05-26 12:20:00,270.48,270.88,270.41,270.83,8960.0,270.48,270.88,270.41,270.83,8960.0
2022-05-26 12:30:00,270.79,271.57,270.77,271.28,11104.0,270.79,271.57,270.77,271.28,11104.0
2022-05-26 12:40:00,271.23,271.43,270.5,270.5,16649.0,271.23,271.43,270.5,270.5,16649.0
2022-05-26 12:50:00,270.32,270.32,269.83,270.3,4991.0,270.32,270.32,269.83,270.3,4991.0
2022-05-26 13:00:00,270.36,271.19,270.24,271.19,4606.0,270.36,271.19,270.24,271.19,4606.0
2022-05-26 13:10:00,271.25,271.25,270.74,270.93,3716.0,271.25,271.25,270.74,270.93,3716.0
2022-05-26 13:20:00,270.83,270.92,270.39,270.39,4626.0,270.83,270.92,270.39,270.39,4626.0
2022-05-26 13:30:00,270.49,270.79,270.23,270.23,5730.0,270.49,270.79,270.23,270.23,5730.0
2022-05-26 13:40:00,270.22,270.27,269.84,269.84,4931.0,270.22,270.27,269.84,269.84,4931.0
2022-05-26 13:50:00,269.91,270.15,269.65,269.65,4841.0,269.91,270.15,269.65,269.65,4841.0
2022-05-26 14:00:00,269.63,269.92,269.44,269.48,16862.0,269.63,269.92,269.44,269.48,16862.0
2022-05-26 14:10:00,269.29,269.76,269.16,269.5,10912.0,269.29,269.76,269.16,269.5,10912.0
2022-05-26 14:20:00,269.64,269.68,269.16,269.39,13665.0,269.64,269.68,269.16,269.39,13665.0
2022-05-26 14:30:00,269.34,269.44,268.93,268.93,8034.0,269.34,269.44,268.93,268.93,8034.0
2022-05-26 14:40:00,268.9,269.85,268.87,269.85,6350.0,268.9,269.85,268.87,269.85,6350.0
2022-05-26 14:50:00,269.88,270.36,269.84,270.05,7086.0,269.88,270.36,269.84,270.05,7086.0
2022-05-26 15:00:00,269.99,269.99,269.34,269.91,10169.0,269.99,269.99,269.34,269.91,10169.0
2022-05-26 15:10:00,269.95,270.31,269.69,270.04,23116.0,269.95,270.31,269.69,270.04,23116.0
2022-05-26 15:20:00,270.06,270.33,269.67,270.17,16672.0,270.06,270.33,269.67,270.17,16672.0
2022-05-26 15:30:00,270.14,270.34,269.6,269.69,22415.0,270.14,270.34,269.6,269.69,22415.0
2022-05-26 15:40:00,269.7,270.73,269.67,270.7,34038.0,269.7,270.73,269.67,270.7,34038.0
2022-05-26 15:50:00,270.74,271.26,269.52,269.6,88601.0,270.74,271.26,269.52,269.6,88601.0
2022-05-27 09:30:00,271.15,272.19,268.93,270.92,37188.0,271.15,272.19,268.93,270.92,37188.0
2022-05-27 09:40:00,270.8,271.17,269.87,270.43,9937.0,270.8,271.17,269.87,270.43,9937.0
2022-05-27 09:50:00,270.43,271.51,270.43,271.03,21117.0,270.43,271.51,270.43,271.03,21117.0
2022-05-27 10:00:00,270.78,271.1,270.2,270.46,22279.0,270.78,271.1,270.2,270.46,22279.0
2022-05-27 10:10:00,270.61,271.4,270.43,270.69,11781.0,270.61,271.4,270.43,270.69,11781.0
2022-05-27 10:20:00,270.59,271.7,270.49,271.66,26481.0,270.59,271.7,270.49,271.66,26481.0
2022-05-27 10:30:00,271.71,272.29,271.04,271.16,20776.0,271.71,272.29,271.04,271.16,20776.0
2022-05-27 10:40:00,271.17,271.82,270.99,271.68,10342.0,271.17,271.82,270.99,271.68,10342.0
2022-05-27 10:50:00,271.62,271.79,270.96,271.74,18490.0,271.62,271.79,270.96,271.74,18490.0
2022-05-27 11:00:00,271.64,272.26,271.24,271.93,13914.0,271.64,272.26,271.24,271.93,13914.0
2022-05-27 11:10:00,271.93,272.42,271.58,271.78,15541.0,271.93,272.42,271.58,271.78,15541.0
2022-05-27 11:20:00,271.7,271.7,271.21,271.33,8040.0,271.7,271.7,271.21,271.33,8040.0
2022-05-27 11:30:00,271.23,271.42,270.74,270.74,6541.0,271.23,271.42,270.74,270.74,6541.0
2022-05-27 11:40:00,270.81,271.24,270.65,270.91,5549.0,270.81,271.24,270.65,270.91,5549.0
2022-05-27 11:50:00,271.1,271.66,271.03,271.64,8151.0,271.1,271.66,271.03,271.64,8151.0
2022-05-27 12:00:00,271.7,272.31,271.7,272.18,8112.0,271.7,272.31,271.7,272.18,8112.0
2022-05-27 12:10:00,272.18,272.39,271.29,271.39,12628.0,272.18,272.39,271.29,271.39,12628.0
2022-05-27 12:20:00,271.41,271.41,270.62,271.21,12814.0,271.41,271.41,270.62,271.21,12814.0
2022-05-27 12:30:00,271.25,271.51,271.04,271.42,6451.0,271.25,271.51,271.04,271.42,6451.0
2022-05-27 12:40:00,271.3,271.3,270.75,270.96,7319.0,271.3,271.3,270.75,270.96,7319.0
2022-05-27 12:50:00,270.93,271.34,270.93,271.09,5461.0,270.93,271.34,270.93,271.09,5461.0
2022-05-27 13:00:00,271.19,271.42,270.96,271.31,5071.0,271.19,271.42,270.96,271.31,5071.0
2022-05-27 13:10:00,271.3,271.3,270.9,271.16,6266.0,271.3,271.3,270.9,271.16,6266.0
2022-05-27 13:20:00,271.22,272.03,271.22,271.99,5552.0,271.22,272.03,271.22,271.99,5552.0
2022-05-27 13:30:00,272.19,272.52,271.79,271.79,10650.0,272.19,272.52,271.79,271.79,10650.0
2022-05-27 13:40:00,271.75,272.35,271.66,272.16,10773.0,271.75,272.35,271.66,272.16,10773.0
2022-05-27 13:50:00,272.11,272.21,271.76,272.15,7995.0,272.11,272.21,271.76,272.15,7995.0
2022-05-27 14:00:00,272.11,272.75,271.9,272.62,10639.0,272.11,272.75,271.9,272.62,10639.0
2022-05-27 14:10:00,272.66,272.8,272.41,272.62,8093.0,272.66,272.8,272.41,272.62,8093.0
2022-05-27 14:20:00,272.62,272.73,271.9,271.94,11272.0,272.62,272.73,271.9,271.94,11272.0
2022-05-27 14:30:00,272.05,272.7,272.04,272.4,9635.0,272.05,272.7,272.04,272.4,9635.0
2022-05-27 14:40:00,272.35,272.85,272.24,272.66,9216.0,272.35,272.85,272.24,272.66,9216.0
2022-05-27 14:50:00,272.71,272.71,272.26,272.41,8044.0,272.71,272.71,272.26,272.41,8044.0
2022-05-27 15:00:00,272.34,273.29,272.34,273.25,16330.0,272.34,273.29,272.34,273.25,16330.0
2022-05-27 15:10:00,273.28,273.32,272.84,273.04,12566.0,273.28,273.32,272.84,273.04,12566.0
2022-05-27 15:20:00,273.03,273.27,272.84,273.0,10231.0,273.03,273.27,272.84,273.0,10231.0
2022-05-27 15:30:00,272.93,273.71,272.88,273.1,29289.0,272.93,273.71,272.88,273.1,29289.0
2022-05-27 15:40:00,273.09,273.35,272.84,273.29,28148.0,273.09,273.35,272.84,273.29,28148.0
2022-05-27 15:50:00,273.38,273.86,273.18,273.81,91867.0,273.38,273.86,273.18,273.81,91867.0
2022-05-31 09:30:00,274.23,276.0,266.47,267.05,68008.0,274.23,276.0,266.47,267.05,68008.0
2022-05-31 09:40:00,266.97,268.93,266.92,268.34,25722.0,266.97,268.93,266.92,268.34,25722.0
2022-05-31 09:50:00,268.52,269.73,267.62,267.67,14897.0,268.52,269.73,267.62,267.67,14897.0
2022-05-31 10:00:00,267.75,268.33,266.52,266.52,30122.0,267.75,268.33,266.52,266.52,30122.0
2022-05-31 10:10:00,266.63,268.14,266.52,267.76,13818.0,266.63,268.14,266.52,267.76,13818.0
2022-05-31 10:20:00,267.77,268.42,266.78,266.81,7798.0,267.77,268.42,266.78,266.81,7798.0
2022-05-31 10:30:00,266.82,268.39,266.82,268.18,9984.0,266.82,268.39,266.82,268.18,9984.0
2022-05-31 10:40:00,268.22,269.4,268.16,268.27,16204.0,268.22,269.4,268.16,268.27,16204.0
2022-05-31 10:50:00,268.45,268.65,268.14,268.54,8641.0,268.45,268.65,268.14,268.54,8641.0
2022-05-31 11:00:00,268.68,269.74,268.44,268.6,16386.0,268.68,269.74,268.44,268.6,16386.0
2022-05-31 11:10:00,268.56,268.94,268.44,268.77,8078.0,268.56,268.94,268.44,268.77,8078.0
2022-05-31 11:20:00,268.65,269.22,268.44,269.04,13431.0,268.65,269.22,268.44,269.04,13431.0
2022-05-31 11:30:00,268.96,269.59,268.69,269.35,11423.0,268.96,269.59,268.69,269.35,11423.0
2022-05-31 11:40:00,269.39,270.07,269.39,270.0,7859.0,269.39,270.07,269.39,270.0,7859.0
2022-05-31 11:50:00,270.0,271.85,269.99,271.85,9966.0,270.0,271.85,269.99,271.85,9966.0
2022-05-31 12:00:00,271.66,272.59,271.65,272.2,9385.0,271.66,272.59,271.65,272.2,9385.0
2022-05-31 12:10:00,272.16,272.25,271.23,271.31,7647.0,272.16,272.25,271.23,271.31,7647.0
2022-05-31 12:20:00,271.36,271.73,271.05,271.73,8492.0,271.36,271.73,271.05,271.73,8492.0
2022-05-31 12:30:00,271.91,272.34,271.79,272.32,7528.0,271.91,272.34,271.79,272.32,7528.0
2022-05-31 12:40:00,272.31,272.36,271.7,271.7,2746.0,272.31,272.36,271.7,271.7,2746.0
2022-05-31 12:50:00,271.72,271.84,271.37,271.41,8243.0,271.72,271.84,271.37,271.41,8243.0
2022-05-31 13:00:00,271.23,271.34,270.51,270.95,20478.0,271.23,271.34,270.51,270.95,20478.0
2022-05-31 13:10:00,270.82,270.83,269.83,269.83,9057.0,270.82,270.83,269.83,269.83,9057.0
2022-05-31 13:20:00,269.84,270.02,269.26,269.49,7119.0,269.84,270.02,269.26,269.49,7119.0
2022-05-31 13:30:00,269.42,269.57,268.87,269.01,23377.0,269.42,269.57,268.87,269.01,23377.0
2022-05-31 13:40:00,269.05,269.14,268.24,268.27,8265.0,269.05,269.14,268.24,268.27,8265.0
2022-05-31 13:50:00,268.24,268.98,267.92,268.8,13741.0,268.24,268.98,267.92,268.8,13741.0
2022-05-31 14:00:00,268.65,269.45,268.55,269.44,7082.0,268.65,269.45,268.55,269.44,7082.0
2022-05-31 14:10:00,269.39,270.06,269.39,270.06,4013.0,269.39,270.06,269.39,270.06,4013.0
2022-05-31 14:20:00,270.36,270.47,269.89,270.05,7886.0,270.36,270.47,269.89,270.05,7886.0
2022-05-31 14:30:00,270.15,270.46,269.93,270.41,8683.0,270.15,270.46,269.93,270.41,8683.0
2022-05-31 14:40:00,270.4,270.4,268.88,268.99,12180.0,270.4,270.4,268.88,268.99,12180.0
2022-05-31 14:50:00,268.99,269.32,268.93,269.07,9164.0,268.99,269.32,268.93,269.07,9164.0
2022-05-31 15:00:00,269.07,269.54,268.84,269.54,15390.0,269.07,269.54,268.84,269.54,15390.0
2022-05-31 15:10:00,269.45,269.98,269.18,269.59,8600.0,269.45,269.98,269.18,269.59,8600.0
2022-05-31 15:20:00,269.62,270.25,269.51,270.15,13377.0,269.62,270.25,269.51,270.15,13377.0
2022-05-31 15:30:00,270.2,270.79,270.19,270.69,19027.0,270.2,270.79,270.19,270.69,19027.0
2022-05-31 15:40:00,270.72,271.04,270.33,270.88,25812.0,270.72,271.04,270.33,270.88,25812.0
2022-05-31 15:50:00,270.82,271.07,268.35,268.42,325268.0,270.82,271.07,268.35,268.42,325268.0
2022-06-01 09:30:00,275.17,275.56,270.95,270.96,49299.0,275.17,275.56,270.95,270.96,49299.0
2022-06-01 09:40:00,271.0,271.34,268.97,269.35,15781.0,271.0,271.34,268.97,269.35,15781.0
2022-06-01 09:50:00,269.6,269.9,268.95,269.36,12278.0,269.6,269.9,268.95,269.36,12278.0
2022-06-01 10:00:00,269.38,269.43,267.62,268.69,18609.0,269.38,269.43,267.62,268.69,18609.0
2022-06-01 10:10:00,268.55,269.49,268.49,269.09,18775.0,268.55,269.49,268.49,269.09,18775.0
2022-06-01 10:20:00,268.92,269.55,267.47,268.15,85390.0,268.92,269.55,267.47,268.15,85390.0
2022-06-01 10:30:00,268.05,268.82,267.7,268.09,10286.0,268.05,268.82,267.7,268.09,10286.0
2022-06-01 10:40:00,268.11,268.36,267.96,267.98,5215.0,268.11,268.36,267.96,267.98,5215.0
2022-06-01 10:50:00,267.97,268.34,267.81,267.94,7190.0,267.97,268.34,267.81,267.94,7190.0
2022-06-01 11:00:00,267.8,268.1,267.05,267.59,7547.0,267.8,268.1,267.05,267.59,7547.0
2022-06-01 11:10:00,267.67,268.25,267.18,267.46,8800.0,267.67,268.25,267.18,267.46,8800.0
2022-06-01 11:20:00,267.37,267.49,267.0,267.17,11354.0,267.37,267.49,267.0,267.17,11354.0
2022-06-01 11:30:00,267.2,267.66,266.85,266.88,23624.0,267.2,267.66,266.85,266.88,23624.0
2022-06-01 11:40:00,266.88,266.94,266.41,266.71,13033.0,266.88,266.94,266.41,266.71,13033.0
2022-06-01 11:50:00,266.78,267.4,266.72,267.08,8251.0,266.78,267.4,266.72,267.08,8251.0
2022-06-01 12:00:00,267.15,267.15,266.75,266.82,8952.0,267.15,267.15,266.75,266.82,8952.0
2022-06-01 12:10:00,266.75,267.2,266.3,267.2,21046.0,266.75,267.2,266.3,267.2,21046.0
2022-06-01 12:20:00,267.08,267.62,266.85,267.43,12059.0,267.08,267.62,266.85,267.43,12059.0
2022-06-01 12:30:00,267.39,267.83,267.22,267.33,7014.0,267.39,267.83,267.22,267.33,7014.0
2022-06-01 12:40:00,267.41,267.41,266.71,266.74,7186.0,267.41,267.41,266.71,266.74,7186.0
2022-06-01 12:50:00,266.78,266.96,266.49,266.67,6539.0,266.78,266.96,266.49,266.67,6539.0
2022-06-01 13:00:00,266.49,267.0,266.38,266.89,14012.0,266.49,267.0,266.38,266.89,14012.0
2022-06-01 13:10:00,267.0,267.08,266.56,266.69,6178.0,267.0,267.08,266.56,266.69,6178.0
2022-06-01 13:20:00,266.78,267.01,266.31,266.72,11286.0,266.78,267.01,266.31,266.72,11286.0
2022-06-01 13:30:00,266.66,267.23,266.35,266.84,8281.0,266.66,267.23,266.35,266.84,8281.0
2022-06-01 13:40:00,266.79,267.19,266.5,267.0,7391.0,266.79,267.19,266.5,267.0,7391.0
2022-06-01 13:50:00,266.86,266.86,266.3,266.44,8380.0,266.86,266.86,266.3,266.44,8380.0
2022-06-01 14:00:00,266.18,267.49,266.18,267.35,9929.0,266.18,267.49,266.18,267.35,9929.0
2022-06-01 14:10:00,267.41,267.42,267.05,267.2,8863.0,267.41,267.42,267.05,267.2,8863.0
2022-06-01 14:20:00,267.26,268.66,267.18,268.43,6881.0,267.26,268.66,267.18,268.43,6881.0
2022-06-01 14:30:00,268.55,268.75,268.41,268.5,12755.0,268.55,268.75,268.41,268.5,12755.0
2022-06-01 14:40:00,268.38,269.19,268.38,268.94,10747.0,268.38,269.19,268.38,268.94,10747.0
2022-06-01 14:50:00,268.87,269.3,268.61,269.22,7914.0,268.87,269.3,268.61,269.22,7914.0
2022-06-01 15:00:00,269.16,269.48,268.94,269.41,14930.0,269.16,269.48,268.94,269.41,14930.0
2022-06-01 15:10:00,269.35,269.67,269.25,269.52,12322.0,269.35,269.67,269.25,269.52,12322.0
2022-06-01 15:20:00,269.53,270.41,269.53,270.08,19293.0,269.53,270.41,269.53,270.08,19293.0
2022-06-01 15:30:00,270.01,270.85,269.96,270.72,27513.0,270.01,270.85,269.96,270.72,27513.0
2022-06-01 15:40:00,270.83,270.88,270.07,270.29,26480.0,270.83,270.88,270.07,270.29,26480.0
2022-06-01 15:50:00,270.33,270.92,269.3,269.4,67187.0,270.33,270.92,269.3,269.4,67187.0
2022-06-02 09:30:00,270.16,270.16,264.25,264.5,46710.0,270.16,270.16,264.25,264.5,46710.0
2022-06-02 09:40:00,264.37,264.73,261.47,262.06,19489.0,264.37,264.73,261.47,262.06,19489.0
2022-06-02 09:50:00,262.15,262.77,260.69,260.93,34109.0,262.15,262.77,260.69,260.93,34109.0
2022-06-02 10:00:00,261.0,263.13,260.79,262.95,30738.0,261.0,263.13,260.79,262.95,30738.0
2022-06-02 10:10:00,262.8,263.11,261.63,262.12,22033.0,262.8,263.11,261.63,262.12,22033.0
2022-06-02 10:20:00,262.12,262.41,260.74,261.44,12086.0,262.12,262.41,260.74,261.44,12086.0
2022-06-02 10:30:00,261.5,262.46,260.66,262.1,25011.0,261.5,262.46,260.66,262.1,25011.0
2022-06-02 10:40:00,262.18,263.11,261.79,262.06,12428.0,262.18,263.11,261.79,262.06,12428.0
2022-06-02 10:50:00,262.07,262.51,261.82,262.16,16507.0,262.07,262.51,261.82,262.16,16507.0
2022-06-02 11:00:00,262.1,262.63,261.68,262.35,12875.0,262.1,262.63,261.68,262.35,12875.0
2022-06-02 11:10:00,262.29,263.24,262.29,263.24,9722.0,262.29,263.24,262.29,263.24,9722.0
2022-06-02 11:20:00,263.3,263.38,262.38,262.6,10159.0,263.3,263.38,262.38,262.6,10159.0
2022-06-02 11:30:00,262.67,263.12,262.38,262.95,9224.0,262.67,263.12,262.38,262.95,9224.0
2022-06-02 11:40:00,262.91,264.46,262.91,264.44,9196.0,262.91,264.46,262.91,264.44,9196.0
2022-06-02 11:50:00,264.55,265.15,264.55,264.91,8573.0,264.55,265.15,264.55,264.91,8573.0
2022-06-02 12:00:00,264.88,265.04,264.63,264.83,7028.0,264.88,265.04,264.63,264.83,7028.0
2022-06-02 12:10:00,264.83,265.64,264.8,265.48,6624.0,264.83,265.64,264.8,265.48,6624.0
2022-06-02 12:20:00,265.49,266.18,265.41,266.18,9079.0,265.49,266.18,265.41,266.18,9079.0
2022-06-02 12:30:00,266.23,266.51,265.85,266.26,10823.0,266.23,266.51,265.85,266.26,10823.0
2022-06-02 12:40:00,266.16,266.22,265.64,265.99,10799.0,266.16,266.22,265.64,265.99,10799.0
2022-06-02 12:50:00,265.88,266.43,265.87,266.35,8019.0,265.88,266.43,265.87,266.35,8019.0
2022-06-02 13:00:00,266.29,267.12,266.29,266.98,8760.0,266.29,267.12,266.29,266.98,8760.0
2022-06-02 13:10:00,266.98,267.05,266.51,266.65,10229.0,266.98,267.05,266.51,266.65,10229.0
2022-06-02 13:20:00,266.51,266.82,266.16,266.67,8336.0,266.51,266.82,266.16,266.67,8336.0
2022-06-02 13:30:00,266.57,267.58,266.51,267.55,7261.0,266.57,267.58,266.51,267.55,7261.0
2022-06-02 13:40:00,267.56,268.1,267.54,268.09,7980.0,267.56,268.1,267.54,268.09,7980.0
2022-06-02 13:50:00,267.99,268.47,267.89,268.38,9730.0,267.99,268.47,267.89,268.38,9730.0
2022-06-02 14:00:00,268.29,268.33,267.38,267.38,12583.0,268.29,268.33,267.38,267.38,12583.0
2022-06-02 14:10:00,267.38,267.75,267.15,267.75,18400.0,267.38,267.75,267.15,267.75,18400.0
2022-06-02 14:20:00,267.69,267.94,267.36,267.58,21012.0,267.69,267.94,267.36,267.58,21012.0
2022-06-02 14:30:00,267.66,268.0,267.59,267.8,6206.0,267.66,268.0,267.59,267.8,6206.0
2022-06-02 14:40:00,267.9,267.92,267.44,267.55,5318.0,267.9,267.92,267.44,267.55,5318.0
2022-06-02 14:50:00,267.54,268.35,267.49,268.09,6946.0,267.54,268.35,267.49,268.09,6946.0
2022-06-02 15:00:00,268.04,268.58,267.87,268.06,11075.0,268.04,268.58,267.87,268.06,11075.0
2022-06-02 15:10:00,267.99,268.57,267.97,268.31,5327.0,267.99,268.57,267.97,268.31,5327.0
2022-06-02 15:20:00,268.24,268.33,267.73,268.0,12900.0,268.24,268.33,267.73,268.0,12900.0
2022-06-02 15:30:00,268.09,269.07,268.03,268.99,24841.0,268.09,269.07,268.03,268.99,24841.0
2022-06-02 15:40:00,269.02,270.04,268.97,269.9,32994.0,269.02,270.04,268.97,269.9,32994.0
2022-06-02 15:50:00,270.0,270.96,269.87,270.05,72849.0,270.0,270.96,269.87,270.05,72849.0
2022-06-03 09:30:00,268.62,269.88,266.29,269.7,34653.0,268.62,269.88,266.29,269.7,34653.0
2022-06-03 09:40:00,269.56,270.12,268.74,269.76,9918.0,269.56,270.12,268.74,269.76,9918.0
2022-06-03 09:50:00,269.68,270.69,269.5,270.39,10586.0,269.68,270.69,269.5,270.39,10586.0
2022-06-03 10:00:00,270.5,272.46,270.0,271.57,18084.0,270.5,272.46,270.0,271.57,18084.0
2022-06-03 10:10:00,271.81,272.18,271.43,271.64,15942.0,271.81,272.18,271.43,271.64,15942.0
2022-06-03 10:20:00,271.36,271.89,270.64,271.73,12188.0,271.36,271.89,270.64,271.73,12188.0
2022-06-03 10:30:00,271.71,272.33,271.16,271.36,13114.0,271.71,272.33,271.16,271.36,13114.0
2022-06-03 10:40:00,271.37,271.59,270.6,270.67,8282.0,271.37,271.59,270.6,270.67,8282.0
2022-06-03 10:50:00,270.6,271.23,270.29,270.42,14466.0,270.6,271.23,270.29,270.42,14466.0
2022-06-03 11:00:00,270.36,270.93,270.2,270.25,11526.0,270.36,270.93,270.2,270.25,11526.0
2022-06-03 11:10:00,270.3,270.77,269.94,269.94,7368.0,270.3,270.77,269.94,269.94,7368.0
2022-06-03 11:20:00,269.95,269.96,269.04,269.67,10839.0,269.95,269.96,269.04,269.67,10839.0
2022-06-03 11:30:00,269.74,270.81,269.6,270.69,5946.0,269.74,270.81,269.6,270.69,5946.0
2022-06-03 11:40:00,270.71,270.94,270.21,270.6,6153.0,270.71,270.94,270.21,270.6,6153.0
2022-06-03 11:50:00,270.59,270.88,270.34,270.48,8259.0,270.59,270.88,270.34,270.48,8259.0
2022-06-03 12:00:00,270.73,270.83,270.31,270.38,5510.0,270.73,270.83,270.31,270.38,5510.0
2022-06-03 12:10:00,270.24,270.48,269.87,269.87,4979.0,270.24,270.48,269.87,269.87,4979.0
2022-06-03 12:20:00,269.85,270.75,269.85,270.69,4622.0,269.85,270.75,269.85,270.69,4622.0
2022-06-03 12:30:00,270.75,271.4,270.53,271.4,5592.0,270.75,271.4,270.53,271.4,5592.0
2022-06-03 12:40:00,271.34,271.34,270.79,271.08,3657.0,271.34,271.34,270.79,271.08,3657.0
2022-06-03 12:50:00,270.96,271.47,270.63,271.31,4654.0,270.96,271.47,270.63,271.31,4654.0
2022-06-03 13:00:00,271.38,272.41,271.38,271.78,10465.0,271.38,272.41,271.38,271.78,10465.0
2022-06-03 13:10:00,271.73,272.08,271.0,271.04,4436.0,271.73,272.08,271.0,271.04,4436.0
2022-06-03 13:20:00,271.19,271.7,271.08,271.3,9665.0,271.19,271.7,271.08,271.3,9665.0
2022-06-03 13:30:00,271.28,271.53,270.9,270.9,11529.0,271.28,271.53,270.9,270.9,11529.0
2022-06-03 13:40:00,270.99,271.07,270.44,270.75,14902.0,270.99,271.07,270.44,270.75,14902.0
2022-06-03 13:50:00,270.65,270.93,270.61,270.74,5587.0,270.65,270.93,270.61,270.74,5587.0
2022-06-03 14:00:00,270.73,270.95,270.34,270.79,7703.0,270.73,270.95,270.34,270.79,7703.0
2022-06-03 14:10:00,270.79,271.21,270.74,271.19,5526.0,270.79,271.21,270.74,271.19,5526.0
2022-06-03 14:20:00,271.22,271.39,271.01,271.39,6535.0,271.22,271.39,271.01,271.39,6535.0
2022-06-03 14:30:00,271.42,271.42,270.5,270.68,6883.0,271.42,271.42,270.5,270.68,6883.0
2022-06-03 14:40:00,270.69,270.92,270.59,270.78,10517.0,270.69,270.92,270.59,270.78,10517.0
2022-06-03 14:50:00,270.81,270.81,270.05,270.3,8960.0,270.81,270.81,270.05,270.3,8960.0
2022-06-03 15:00:00,270.32,270.45,269.4,269.59,11078.0,270.32,270.45,269.4,269.59,11078.0
2022-06-03 15:10:00,269.66,269.75,268.78,268.78,6441.0,269.66,269.75,268.78,268.78,6441.0
2022-06-03 15:20:00,268.94,269.16,268.74,269.16,10705.0,268.94,269.16,268.74,269.16,10705.0
2022-06-03 15:30:00,269.06,269.37,268.74,268.95,14290.0,269.06,269.37,268.74,268.95,14290.0
2022-06-03 15:40:00,268.97,269.41,268.28,268.93,24691.0,268.97,269.41,268.28,268.93,24691.0
2022-06-03 15:50:00,268.68,269.65,268.42,269.5,74164.0,268.68,269.65,268.42,269.5,74164.0
2022-06-06 09:30:00,271.59,271.59,269.56,270.24,23885.0,271.59,271.59,269.56,270.24,23885.0
2022-06-06 09:40:00,270.05,271.37,269.82,270.03,14136.0,270.05,271.37,269.82,270.03,14136.0
2022-06-06 09:50:00,269.93,271.61,269.82,271.25,13992.0,269.93,271.61,269.82,271.25,13992.0
2022-06-06 10:00:00,271.1,271.96,270.65,271.52,13678.0,271.1,271.96,270.65,271.52,13678.0
2022-06-06 10:10:00,271.4,272.02,271.37,271.49,11696.0,271.4,272.02,271.37,271.49,11696.0
2022-06-06 10:20:00,271.35,271.38,269.53,270.11,8308.0,271.35,271.38,269.53,270.11,8308.0
2022-06-06 10:30:00,269.92,270.82,269.69,270.39,3600.0,269.92,270.82,269.69,270.39,3600.0
2022-06-06 10:40:00,270.5,270.96,270.16,270.33,6082.0,270.5,270.96,270.16,270.33,6082.0
2022-06-06 10:50:00,270.34,270.47,269.56,269.56,8170.0,270.34,270.47,269.56,269.56,8170.0
2022-06-06 11:00:00,269.55,270.07,269.29,269.31,4229.0,269.55,270.07,269.29,269.31,4229.0
2022-06-06 11:10:00,269.18,269.27,268.47,268.73,12367.0,269.18,269.27,268.47,268.73,12367.0
2022-06-06 11:20:00,268.55,269.49,268.48,269.13,5753.0,268.55,269.49,268.48,269.13,5753.0
2022-06-06 11:30:00,269.1,269.21,268.78,269.21,5580.0,269.1,269.21,268.78,269.21,5580.0
2022-06-06 11:40:00,269.04,269.69,268.94,269.68,6037.0,269.04,269.69,268.94,269.68,6037.0
2022-06-06 11:50:00,269.61,269.9,269.48,269.72,5991.0,269.61,269.9,269.48,269.72,5991.0
2022-06-06 12:00:00,269.95,270.07,267.41,267.44,5507.0,269.95,270.07,267.41,267.44,5507.0
2022-06-06 12:10:00,267.56,267.96,267.37,267.9,9637.0,267.56,267.96,267.37,267.9,9637.0
2022-06-06 12:20:00,267.99,268.01,267.56,267.63,3720.0,267.99,268.01,267.56,267.63,3720.0
2022-06-06 12:30:00,267.59,267.98,267.41,267.9,3161.0,267.59,267.98,267.41,267.9,3161.0
2022-06-06 12:40:00,267.97,268.27,267.81,267.86,3050.0,267.97,268.27,267.81,267.86,3050.0
2022-06-06 12:50:00,267.82,267.82,267.29,267.29,5009.0,267.82,267.82,267.29,267.29,5009.0
2022-06-06 13:00:00,267.33,267.47,266.78,267.47,2750.0,267.33,267.47,266.78,267.47,2750.0
2022-06-06 13:10:00,267.6,267.71,267.29,267.5,4419.0,267.6,267.71,267.29,267.5,4419.0
2022-06-06 13:20:00,267.34,267.58,267.22,267.46,3494.0,267.34,267.58,267.22,267.46,3494.0
2022-06-06 13:30:00,267.3,267.97,267.12,267.86,7473.0,267.3,267.97,267.12,267.86,7473.0
2022-06-06 13:40:00,267.9,268.12,267.6,267.88,6152.0,267.9,268.12,267.6,267.88,6152.0
2022-06-06 13:50:00,267.99,268.46,267.99,268.46,6869.0,267.99,268.46,267.99,268.46,6869.0
2022-06-06 14:00:00,268.5,268.67,268.26,268.59,4826.0,268.5,268.67,268.26,268.59,4826.0
2022-06-06 14:10:00,268.82,269.04,268.64,268.74,8692.0,268.82,269.04,268.64,268.74,8692.0
2022-06-06 14:20:00,268.7,269.14,268.27,269.08,15813.0,268.7,269.14,268.27,269.08,15813.0
2022-06-06 14:30:00,268.98,269.07,268.48,268.65,6248.0,268.98,269.07,268.48,268.65,6248.0
2022-06-06 14:40:00,268.63,268.74,268.0,268.0,10222.0,268.63,268.74,268.0,268.0,10222.0
2022-06-06 14:50:00,267.91,268.03,267.61,267.61,5887.0,267.91,268.03,267.61,267.61,5887.0
2022-06-06 15:00:00,267.67,267.69,267.39,267.44,3800.0,267.67,267.69,267.39,267.44,3800.0
2022-06-06 15:10:00,267.45,267.64,266.95,267.0,4723.0,267.45,267.64,266.95,267.0,4723.0
2022-06-06 15:20:00,266.96,267.3,266.61,266.68,9111.0,266.96,267.3,266.61,266.68,9111.0
2022-06-06 15:30:00,266.64,267.15,266.64,267.07,8422.0,266.64,267.15,266.64,267.07,8422.0
2022-06-06 15:40:00,267.1,267.95,267.07,267.8,23968.0,267.1,267.95,267.07,267.8,23968.0
2022-06-06 15:50:00,267.93,268.38,267.64,268.03,51256.0,267.93,268.38,267.64,268.03,51256.0
2022-06-07 09:30:00,267.22,267.87,265.62,266.13,31143.0,267.22,267.87,265.62,266.13,31143.0
2022-06-07 09:40:00,266.3,268.11,266.02,267.87,8278.0,266.3,268.11,266.02,267.87,8278.0
2022-06-07 09:50:00,267.46,267.91,266.96,267.58,10219.0,267.46,267.91,266.96,267.58,10219.0
2022-06-07 10:00:00,267.65,267.72,266.61,267.06,7178.0,267.65,267.72,266.61,267.06,7178.0
2022-06-07 10:10:00,267.06,267.74,267.03,267.45,6063.0,267.06,267.74,267.03,267.45,6063.0
2022-06-07 10:20:00,267.29,267.88,267.02,267.88,6482.0,267.29,267.88,267.02,267.88,6482.0
2022-06-07 10:30:00,267.76,269.14,267.54,268.89,6087.0,267.76,269.14,267.54,268.89,6087.0
2022-06-07 10:40:00,268.76,269.93,268.64,269.83,9244.0,268.76,269.93,268.64,269.83,9244.0
2022-06-07 10:50:00,269.91,270.33,269.49,270.04,7806.0,269.91,270.33,269.49,270.04,7806.0
2022-06-07 11:00:00,269.93,270.52,269.93,270.33,8081.0,269.93,270.52,269.93,270.33,8081.0
2022-06-07 11:10:00,270.25,270.99,270.24,270.49,7997.0,270.25,270.99,270.24,270.49,7997.0
2022-06-07 11:20:00,270.51,270.91,270.51,270.56,7265.0,270.51,270.91,270.51,270.56,7265.0
2022-06-07 11:30:00,270.38,270.38,269.43,269.49,6276.0,270.38,270.38,269.43,269.49,6276.0
2022-06-07 11:40:00,269.65,269.93,269.15,269.24,4955.0,269.65,269.93,269.15,269.24,4955.0
2022-06-07 11:50:00,269.05,269.18,268.41,268.98,20712.0,269.05,269.18,268.41,268.98,20712.0
2022-06-07 12:00:00,268.93,268.93,268.48,268.48,600.0,268.93,268.93,268.48,268.48,600.0
2022-06-07 12:10:00,268.45,268.45,267.88,267.96,6967.0,268.45,268.45,267.88,267.96,6967.0
2022-06-07 12:20:00,267.99,268.22,267.89,268.09,10703.0,267.99,268.22,267.89,268.09,10703.0
2022-06-07 12:30:00,267.93,268.37,267.85,268.32,3583.0,267.93,268.37,267.85,268.32,3583.0
2022-06-07 12:40:00,268.46,268.68,268.46,268.52,1366.0,268.46,268.68,268.46,268.52,1366.0
2022-06-07 12:50:00,268.43,268.77,268.29,268.29,5208.0,268.43,268.77,268.29,268.29,5208.0
2022-06-07 13:00:00,268.38,268.94,268.28,268.69,10206.0,268.38,268.94,268.28,268.69,10206.0
2022-06-07 13:10:00,268.66,269.23,268.59,269.23,4808.0,268.66,269.23,268.59,269.23,4808.0
2022-06-07 13:20:00,269.16,269.42,269.05,269.05,8147.0,269.16,269.42,269.05,269.05,8147.0
2022-06-07 13:30:00,269.17,269.98,269.17,269.98,5560.0,269.17,269.98,269.17,269.98,5560.0
2022-06-07 13:40:00,269.91,270.26,269.91,270.03,6003.0,269.91,270.26,269.91,270.03,6003.0
2022-06-07 13:50:00,270.13,270.18,269.95,269.95,3541.0,270.13,270.18,269.95,269.95,3541.0
2022-06-07 14:00:00,269.98,270.81,269.98,270.81,4073.0,269.98,270.81,269.98,270.81,4073.0
2022-06-07 14:10:00,270.94,271.18,270.74,270.81,2654.0,270.94,271.18,270.74,270.81,2654.0
2022-06-07 14:20:00,270.82,270.95,270.76,270.77,6382.0,270.82,270.95,270.76,270.77,6382.0
2022-06-07 14:30:00,270.75,271.22,270.74,270.77,11710.0,270.75,271.22,270.74,270.77,11710.0
2022-06-07 14:40:00,270.85,270.85,270.25,270.46,3975.0,270.85,270.85,270.25,270.46,3975.0
2022-06-07 14:50:00,270.43,270.93,270.36,270.93,6980.0,270.43,270.93,270.36,270.93,6980.0
2022-06-07 15:00:00,270.91,271.17,270.89,271.05,2459.0,270.91,271.17,270.89,271.05,2459.0
2022-06-07 15:10:00,271.06,271.33,270.89,271.27,13103.0,271.06,271.33,270.89,271.27,13103.0
2022-06-07 15:20:00,271.15,271.64,271.15,271.39,9300.0,271.15,271.64,271.15,271.39,9300.0
2022-06-07 15:30:00,271.33,272.22,271.33,272.12,17476.0,271.33,272.22,271.33,272.12,17476.0
2022-06-07 15:40:00,272.09,272.38,271.73,272.28,20894.0,272.09,272.38,271.73,272.28,20894.0
2022-06-07 15:50:00,272.1,272.91,271.75,271.83,89022.0,272.1,272.91,271.75,271.83,89022.0
2022-06-08 09:30:00,272.2,272.9,271.5,272.35,39700.0,272.2,272.9,271.5,272.35,39700.0
2022-06-08 09:40:00,272.47,274.95,272.28,273.82,70321.0,272.47,274.95,272.28,273.82,70321.0
2022-06-08 09:50:00,273.93,274.58,272.74,272.99,18261.0,273.93,274.58,272.74,272.99,18261.0
2022-06-08 10:00:00,272.87,273.55,272.69,272.69,7718.0,272.87,273.55,272.69,272.69,7718.0
2022-06-08 10:10:00,272.55,272.85,271.69,272.21,25771.0,272.55,272.85,271.69,272.21,25771.0
2022-06-08 10:20:00,272.23,272.74,271.9,272.6,11191.0,272.23,272.74,271.9,272.6,11191.0
2022-06-08 10:30:00,272.37,273.48,272.1,273.02,31950.0,272.37,273.48,272.1,273.02,31950.0
2022-06-08 10:40:00,272.9,274.03,272.89,273.94,17221.0,272.9,274.03,272.89,273.94,17221.0
2022-06-08 10:50:00,274.02,274.26,273.16,273.46,27311.0,274.02,274.26,273.16,273.46,27311.0
2022-06-08 11:00:00,273.51,274.15,273.22,274.02,6906.0,273.51,274.15,273.22,274.02,6906.0
2022-06-08 11:10:00,274.14,274.9,274.05,274.63,14551.0,274.14,274.9,274.05,274.63,14551.0
2022-06-08 11:20:00,274.58,275.29,274.44,275.16,20436.0,274.58,275.29,274.44,275.16,20436.0
2022-06-08 11:30:00,275.22,277.35,275.07,276.93,81211.0,275.22,277.35,275.07,276.93,81211.0
2022-06-08 11:40:00,276.93,279.13,276.57,278.04,119021.0,276.93,279.13,276.57,278.04,119021.0
2022-06-08 11:50:00,278.1,279.09,277.21,277.64,46529.0,278.1,279.09,277.21,277.64,46529.0
2022-06-08 12:00:00,277.42,277.73,276.77,276.86,25232.0,277.42,277.73,276.77,276.86,25232.0
2022-06-08 12:10:00,276.9,277.63,276.82,277.61,16917.0,276.9,277.63,276.82,277.61,16917.0
2022-06-08 12:20:00,277.63,277.63,276.13,276.94,28905.0,277.63,277.63,276.13,276.94,28905.0
2022-06-08 12:30:00,277.12,277.28,276.69,276.95,17472.0,277.12,277.28,276.69,276.95,17472.0
2022-06-08 12:40:00,276.9,277.07,276.5,276.68,14504.0,276.9,277.07,276.5,276.68,14504.0
2022-06-08 12:50:00,276.55,276.55,275.72,276.13,6841.0,276.55,276.55,275.72,276.13,6841.0
2022-06-08 13:00:00,276.15,276.15,274.82,275.14,12805.0,276.15,276.15,274.82,275.14,12805.0
2022-06-08 13:10:00,275.07,275.71,274.53,275.71,14806.0,275.07,275.71,274.53,275.71,14806.0
2022-06-08 13:20:00,275.66,275.7,274.92,275.05,10222.0,275.66,275.7,274.92,275.05,10222.0
2022-06-08 13:30:00,274.94,275.03,273.78,273.86,9491.0,274.94,275.03,273.78,273.86,9491.0
2022-06-08 13:40:00,273.81,274.18,273.61,273.96,14286.0,273.81,274.18,273.61,273.96,14286.0
2022-06-08 13:50:00,274.09,274.39,273.93,274.19,9411.0,274.09,274.39,273.93,274.19,9411.0
2022-06-08 14:00:00,274.3,274.74,274.3,274.4,3892.0,274.3,274.74,274.3,274.4,3892.0
2022-06-08 14:10:00,274.42,274.94,274.41,274.88,14222.0,274.42,274.94,274.41,274.88,14222.0
2022-06-08 14:20:00,274.87,274.87,273.85,274.09,15022.0,274.87,274.87,273.85,274.09,15022.0
2022-06-08 14:30:00,274.01,274.39,272.76,273.15,21705.0,274.01,274.39,272.76,273.15,21705.0
2022-06-08 14:40:00,273.2,273.38,272.95,272.95,3960.0,273.2,273.38,272.95,272.95,3960.0
2022-06-08 14:50:00,273.09,273.28,273.0,273.21,5250.0,273.09,273.28,273.0,273.21,5250.0
2022-06-08 15:00:00,273.16,273.23,272.67,273.19,8769.0,273.16,273.23,272.67,273.19,8769.0
2022-06-08 15:10:00,273.18,273.96,273.18,273.75,9185.0,273.18,273.96,273.18,273.75,9185.0
2022-06-08 15:20:00,273.7,274.0,273.61,273.89,14925.0,273.7,274.0,273.61,273.89,14925.0
2022-06-08 15:30:00,273.98,274.49,273.69,274.12,17366.0,273.98,274.49,273.69,274.12,17366.0
2022-06-08 15:40:00,274.03,274.32,273.98,274.08,17953.0,274.03,274.32,273.98,274.08,17953.0
2022-06-08 15:50:00,274.2,274.84,273.61,274.54,88243.0,274.2,274.84,273.61,274.54,88243.0
2022-06-09 09:30:00,273.17,273.17,269.2,269.2,37497.0,273.17,273.17,269.2,269.2,37497.0
2022-06-09 09:40:00,269.09,270.28,267.57,269.1,46652.0,269.09,270.28,267.57,269.1,46652.0
2022-06-09 09:50:00,269.15,271.3,269.03,270.71,30988.0,269.15,271.3,269.03,270.71,30988.0
2022-06-09 10:00:00,270.57,270.69,268.34,268.41,33017.0,270.57,270.69,268.34,268.41,33017.0
2022-06-09 10:10:00,268.25,268.33,266.63,267.19,41687.0,268.25,268.33,266.63,267.19,41687.0
2022-06-09 10:20:00,267.19,267.32,266.24,266.71,21122.0,267.19,267.32,266.24,266.71,21122.0
2022-06-09 10:30:00,267.27,267.36,265.21,266.44,61227.0,267.27,267.36,265.21,266.44,61227.0
2022-06-09 10:40:00,266.53,266.53,265.32,265.58,20135.0,266.53,266.53,265.32,265.58,20135.0
2022-06-09 10:50:00,265.53,265.87,264.49,265.63,25411.0,265.53,265.87,264.49,265.63,25411.0
2022-06-09 11:00:00,265.42,265.46,264.73,264.92,11425.0,265.42,265.46,264.73,264.92,11425.0
2022-06-09 11:10:00,264.86,265.4,264.11,264.32,31768.0,264.86,265.4,264.11,264.32,31768.0
2022-06-09 11:20:00,264.24,264.53,264.01,264.11,22191.0,264.24,264.53,264.01,264.11,22191.0
2022-06-09 11:30:00,263.99,265.47,263.98,265.23,13184.0,263.99,265.47,263.98,265.23,13184.0
2022-06-09 11:40:00,265.2,265.55,264.87,264.97,9909.0,265.2,265.55,264.87,264.97,9909.0
2022-06-09 11:50:00,264.91,265.76,264.78,265.74,12390.0,264.91,265.76,264.78,265.74,12390.0
2022-06-09 12:00:00,265.69,265.84,265.0,265.09,15620.0,265.69,265.84,265.0,265.09,15620.0
2022-06-09 12:10:00,265.08,265.08,264.55,264.68,6499.0,265.08,265.08,264.55,264.68,6499.0
2022-06-09 12:20:00,264.77,265.04,264.53,264.93,10614.0,264.77,265.04,264.53,264.93,10614.0
2022-06-09 12:30:00,265.05,265.22,264.55,264.91,10676.0,265.05,265.22,264.55,264.91,10676.0
2022-06-09 12:40:00,264.87,265.58,264.87,265.07,9090.0,264.87,265.58,264.87,265.07,9090.0
2022-06-09 12:50:00,265.03,265.65,265.03,265.34,9742.0,265.03,265.65,265.03,265.34,9742.0
2022-06-09 13:00:00,265.26,265.46,264.84,265.09,6295.0,265.26,265.46,264.84,265.09,6295.0
2022-06-09 13:10:00,265.16,265.34,264.67,265.09,13600.0,265.16,265.34,264.67,265.09,13600.0
2022-06-09 13:20:00,265.0,265.01,264.13,264.31,5904.0,265.0,265.01,264.13,264.31,5904.0
2022-06-09 13:30:00,264.26,264.3,263.76,264.02,9821.0,264.26,264.3,263.76,264.02,9821.0
2022-06-09 13:40:00,264.01,264.01,263.0,263.0,16537.0,264.01,264.01,263.0,263.0,16537.0
2022-06-09 13:50:00,263.01,263.44,262.95,263.38,13171.0,263.01,263.44,262.95,263.38,13171.0
2022-06-09 14:00:00,263.1,264.07,263.1,264.02,8897.0,263.1,264.07,263.1,264.02,8897.0
2022-06-09 14:10:00,264.1,264.68,264.07,264.31,18279.0,264.1,264.68,264.07,264.31,18279.0
2022-06-09 14:20:00,264.29,264.65,263.8,263.9,8746.0,264.29,264.65,263.8,263.9,8746.0
2022-06-09 14:30:00,263.9,263.9,263.19,263.38,14038.0,263.9,263.9,263.19,263.38,14038.0
2022-06-09 14:40:00,263.38,264.39,263.34,264.2,12619.0,263.38,264.39,263.34,264.2,12619.0
2022-06-09 14:50:00,264.18,264.22,263.3,263.48,8902.0,264.18,264.22,263.3,263.48,8902.0
2022-06-09 15:00:00,263.43,263.61,262.76,262.78,13032.0,263.43,263.61,262.76,262.78,13032.0
2022-06-09 15:10:00,262.86,262.93,262.41,262.71,23120.0,262.86,262.93,262.41,262.71,23120.0
2022-06-09 15:20:00,262.67,262.84,262.13,262.18,17932.0,262.67,262.84,262.13,262.18,17932.0
2022-06-09 15:30:00,262.11,262.62,262.02,262.35,24095.0,262.11,262.62,262.02,262.35,24095.0
2022-06-09 15:40:00,262.31,262.48,260.91,260.96,58215.0,262.31,262.48,260.91,260.96,58215.0
2022-06-09 15:50:00,260.84,260.94,259.65,259.7,121795.0,260.84,260.94,259.65,259.7,121795.0
2022-06-10 09:30:00,256.51,258.0,254.28,255.47,39744.0,256.51,258.0,254.28,255.47,39744.0
2022-06-10 09:40:00,255.73,256.87,254.96,256.77,15279.0,255.73,256.87,254.96,256.77,15279.0
2022-06-10 09:50:00,256.12,257.29,255.76,256.85,13208.0,256.12,257.29,255.76,256.85,13208.0
2022-06-10 10:00:00,256.93,256.93,255.26,256.44,24478.0,256.93,256.93,255.26,256.44,24478.0
2022-06-10 10:10:00,256.14,256.5,255.28,255.6,31311.0,256.14,256.5,255.28,255.6,31311.0
2022-06-10 10:20:00,255.46,255.78,255.21,255.52,13216.0,255.46,255.78,255.21,255.52,13216.0
2022-06-10 10:30:00,255.5,256.25,255.5,255.68,10745.0,255.5,256.25,255.5,255.68,10745.0
2022-06-10 10:40:00,255.26,255.66,254.91,255.37,13918.0,255.26,255.66,254.91,255.37,13918.0
2022-06-10 10:50:00,255.44,256.5,255.33,255.97,17669.0,255.44,256.5,255.33,255.97,17669.0
2022-06-10 11:00:00,256.07,256.18,254.41,254.79,16282.0,256.07,256.18,254.41,254.79,16282.0
2022-06-10 11:10:00,254.62,255.27,254.61,255.02,16137.0,254.62,255.27,254.61,255.02,16137.0
2022-06-10 11:20:00,255.08,255.13,254.4,254.41,9792.0,255.08,255.13,254.4,254.41,9792.0
2022-06-10 11:30:00,254.31,254.31,253.51,253.59,19749.0,254.31,254.31,253.51,253.59,19749.0
2022-06-10 11:40:00,253.63,254.74,253.56,254.49,25021.0,253.63,254.74,253.56,254.49,25021.0
2022-06-10 11:50:00,254.48,255.04,254.29,254.67,8108.0,254.48,255.04,254.29,254.67,8108.0
2022-06-10 12:00:00,254.59,254.59,254.27,254.35,9691.0,254.59,254.59,254.27,254.35,9691.0
2022-06-10 12:10:00,254.31,254.31,252.87,253.06,10157.0,254.31,254.31,252.87,253.06,10157.0
2022-06-10 12:20:00,253.11,253.66,253.11,253.66,14587.0,253.11,253.66,253.11,253.66,14587.0
2022-06-10 12:30:00,253.78,254.11,253.65,253.91,6924.0,253.78,254.11,253.65,253.91,6924.0
2022-06-10 12:40:00,253.85,254.13,253.79,254.05,22727.0,253.85,254.13,253.79,254.05,22727.0
2022-06-10 12:50:00,254.01,254.01,253.29,253.85,8266.0,254.01,254.01,253.29,253.85,8266.0
2022-06-10 13:00:00,253.78,254.37,253.57,254.21,7305.0,253.78,254.37,253.57,254.21,7305.0
2022-06-10 13:10:00,254.21,255.29,254.08,255.29,10156.0,254.21,255.29,254.08,255.29,10156.0
2022-06-10 13:20:00,255.27,255.29,255.0,255.06,4500.0,255.27,255.29,255.0,255.06,4500.0
2022-06-10 13:30:00,255.02,255.48,254.99,255.42,7472.0,255.02,255.48,254.99,255.42,7472.0
2022-06-10 13:40:00,255.45,256.25,255.23,256.25,5582.0,255.45,256.25,255.23,256.25,5582.0
2022-06-10 13:50:00,256.27,256.27,255.33,255.64,7855.0,256.27,256.27,255.33,255.64,7855.0
2022-06-10 14:00:00,255.31,255.53,255.14,255.44,7836.0,255.31,255.53,255.14,255.44,7836.0
2022-06-10 14:10:00,255.44,255.67,255.14,255.67,5536.0,255.44,255.67,255.14,255.67,5536.0
2022-06-10 14:20:00,255.82,256.03,255.31,255.38,5917.0,255.82,256.03,255.31,255.38,5917.0
2022-06-10 14:30:00,255.68,255.97,255.47,255.6,4369.0,255.68,255.97,255.47,255.6,4369.0
2022-06-10 14:40:00,255.53,255.8,255.08,255.74,3851.0,255.53,255.8,255.08,255.74,3851.0
2022-06-10 14:50:00,255.8,256.55,255.66,256.43,5515.0,255.8,256.55,255.66,256.43,5515.0
2022-06-10 15:00:00,256.25,256.51,255.58,255.81,9659.0,256.25,256.51,255.58,255.81,9659.0
2022-06-10 15:10:00,255.9,256.64,255.9,256.61,8190.0,255.9,256.64,255.9,256.61,8190.0
2022-06-10 15:20:00,256.5,257.33,255.79,256.63,10090.0,256.5,257.33,255.79,256.63,10090.0
2022-06-10 15:30:00,256.52,257.26,256.48,256.93,11209.0,256.52,257.26,256.48,256.93,11209.0
2022-06-10 15:40:00,256.9,257.09,255.5,255.61,21521.0,256.9,257.09,255.5,255.61,21521.0
2022-06-10 15:50:00,255.36,255.98,254.81,254.86,73855.0,255.36,255.98,254.81,254.86,73855.0
2022-06-13 09:30:00,249.88,250.89,248.2,250.01,43910.0,249.88,250.89,248.2,250.01,43910.0
2022-06-13 09:40:00,250.0,250.72,249.52,249.88,53602.0,250.0,250.72,249.52,249.88,53602.0
2022-06-13 09:50:00,249.91,250.3,248.62,248.69,11031.0,249.91,250.3,248.62,248.69,11031.0
2022-06-13 10:00:00,248.64,249.69,248.52,248.91,14372.0,248.64,249.69,248.52,248.91,14372.0
2022-06-13 10:10:00,248.83,249.42,247.88,248.16,18646.0,248.83,249.42,247.88,248.16,18646.0
2022-06-13 10:20:00,248.33,248.95,248.08,248.84,10896.0,248.33,248.95,248.08,248.84,10896.0
2022-06-13 10:30:00,248.79,249.38,248.47,249.27,19308.0,248.79,249.38,248.47,249.27,19308.0
2022-06-13 10:40:00,249.01,249.19,247.88,248.04,17491.0,249.01,249.19,247.88,248.04,17491.0
2022-06-13 10:50:00,248.11,249.81,248.11,249.58,23987.0,248.11,249.81,248.11,249.58,23987.0
2022-06-13 11:00:00,249.44,250.31,249.36,249.87,11993.0,249.44,250.31,249.36,249.87,11993.0
2022-06-13 11:10:00,249.77,249.79,248.88,249.65,9156.0,249.77,249.79,248.88,249.65,9156.0
2022-06-13 11:20:00,249.5,249.73,249.07,249.17,12411.0,249.5,249.73,249.07,249.17,12411.0
2022-06-13 11:30:00,249.22,249.32,248.73,249.32,12000.0,249.22,249.32,248.73,249.32,12000.0
2022-06-13 11:40:00,249.06,249.27,248.37,248.38,4769.0,249.06,249.27,248.37,248.38,4769.0
2022-06-13 11:50:00,248.38,248.63,247.92,248.4,8586.0,248.38,248.63,247.92,248.4,8586.0
2022-06-13 12:00:00,248.22,248.47,247.55,247.99,7889.0,248.22,248.47,247.55,247.99,7889.0
2022-06-13 12:10:00,247.81,247.99,247.5,247.55,24434.0,247.81,247.99,247.5,247.55,24434.0
2022-06-13 12:20:00,247.63,247.9,246.97,247.41,23583.0,247.63,247.9,246.97,247.41,23583.0
2022-06-13 12:30:00,247.39,249.32,247.1,249.23,4856.0,247.39,249.32,247.1,249.23,4856.0
2022-06-13 12:40:00,249.23,249.23,247.66,247.67,4858.0,249.23,249.23,247.66,247.67,4858.0
2022-06-13 12:50:00,247.74,248.26,247.44,247.44,11435.0,247.74,248.26,247.44,247.44,11435.0
2022-06-13 13:00:00,247.62,247.63,246.98,247.15,11324.0,247.62,247.63,246.98,247.15,11324.0
2022-06-13 13:10:00,247.05,247.29,246.97,247.08,11121.0,247.05,247.29,246.97,247.08,11121.0
2022-06-13 13:20:00,247.01,247.29,246.88,247.01,9378.0,247.01,247.29,246.88,247.01,9378.0
2022-06-13 13:30:00,246.89,247.3,246.86,247.26,12321.0,246.89,247.3,246.86,247.26,12321.0
2022-06-13 13:40:00,247.3,247.85,247.28,247.77,13610.0,247.3,247.85,247.28,247.77,13610.0
2022-06-13 13:50:00,247.81,248.0,247.29,247.32,15096.0,247.81,248.0,247.29,247.32,15096.0
2022-06-13 14:00:00,247.28,247.82,247.05,247.6,11918.0,247.28,247.82,247.05,247.6,11918.0
2022-06-13 14:10:00,247.45,247.74,247.28,247.73,7455.0,247.45,247.74,247.28,247.73,7455.0
2022-06-13 14:20:00,247.89,248.16,247.69,247.85,8830.0,247.89,248.16,247.69,247.85,8830.0
2022-06-13 14:30:00,247.87,247.97,247.01,247.56,7947.0,247.87,247.97,247.01,247.56,7947.0
2022-06-13 14:40:00,247.6,247.67,247.02,247.29,9608.0,247.6,247.67,247.02,247.29,9608.0
2022-06-13 14:50:00,247.28,247.36,246.65,246.69,16569.0,247.28,247.36,246.65,246.69,16569.0
2022-06-13 15:00:00,246.7,246.99,246.34,246.53,12321.0,246.7,246.99,246.34,246.53,12321.0
2022-06-13 15:10:00,246.48,246.91,245.75,246.38,21715.0,246.48,246.91,245.75,246.38,21715.0
2022-06-13 15:20:00,246.39,246.63,245.53,245.63,21140.0,246.39,246.63,245.53,245.63,21140.0
2022-06-13 15:30:00,245.5,245.93,245.02,245.02,37033.0,245.5,245.93,245.02,245.02,37033.0
2022-06-13 15:40:00,245.05,245.33,244.73,244.91,48492.0,245.05,245.33,244.73,244.91,48492.0
2022-06-13 15:50:00,244.8,245.6,244.12,245.39,114877.0,244.8,245.6,244.12,245.39,114877.0
2022-06-14 09:30:00,246.33,247.59,243.28,245.52,36813.0,246.33,247.59,243.28,245.52,36813.0
2022-06-14 09:40:00,245.52,246.29,244.86,245.21,6808.0,245.52,246.29,244.86,245.21,6808.0
2022-06-14 09:50:00,244.96,245.87,244.53,245.62,8345.0,244.96,245.87,244.53,245.62,8345.0
2022-06-14 10:00:00,246.24,247.12,246.15,246.64,7705.0,246.24,247.12,246.15,246.64,7705.0
2022-06-14 10:10:00,246.85,246.85,245.63,246.18,9481.0,246.85,246.85,245.63,246.18,9481.0
2022-06-14 10:20:00,246.06,246.06,244.69,244.7,6326.0,246.06,246.06,244.69,244.7,6326.0
2022-06-14 10:30:00,244.53,244.59,243.17,244.12,9415.0,244.53,244.59,243.17,244.12,9415.0
2022-06-14 10:40:00,244.02,245.77,243.37,245.77,18436.0,244.02,245.77,243.37,245.77,18436.0
2022-06-14 10:50:00,245.95,246.8,245.6,246.4,19881.0,245.95,246.8,245.6,246.4,19881.0
2022-06-14 11:00:00,246.21,246.34,245.45,245.45,8229.0,246.21,246.34,245.45,245.45,8229.0
2022-06-14 11:10:00,245.67,246.83,245.45,246.79,8211.0,245.67,246.83,245.45,246.79,8211.0
2022-06-14 11:20:00,246.99,247.84,246.59,247.64,7550.0,246.99,247.84,246.59,247.64,7550.0
2022-06-14 11:30:00,247.49,248.81,247.28,248.67,8571.0,247.49,248.81,247.28,248.67,8571.0
2022-06-14 11:40:00,248.64,248.94,248.0,248.27,9580.0,248.64,248.94,248.0,248.27,9580.0
2022-06-14 11:50:00,248.16,248.3,247.6,248.19,18875.0,248.16,248.3,247.6,248.19,18875.0
2022-06-14 12:00:00,248.1,248.1,246.74,246.82,9711.0,248.1,248.1,246.74,246.82,9711.0
2022-06-14 12:10:00,246.81,247.47,246.81,247.42,6054.0,246.81,247.47,246.81,247.42,6054.0
2022-06-14 12:20:00,247.4,247.48,246.88,247.04,8502.0,247.4,247.48,246.88,247.04,8502.0
2022-06-14 12:30:00,247.17,247.2,246.73,246.79,4212.0,247.17,247.2,246.73,246.79,4212.0
2022-06-14 12:40:00,246.92,247.64,246.92,247.46,6720.0,246.92,247.64,246.92,247.46,6720.0
2022-06-14 12:50:00,247.28,247.8,246.89,247.8,4026.0,247.28,247.8,246.89,247.8,4026.0
2022-06-14 13:00:00,247.81,248.35,247.6,248.35,4700.0,247.81,248.35,247.6,248.35,4700.0
2022-06-14 13:10:00,248.43,249.11,248.09,248.99,5803.0,248.43,249.11,248.09,248.99,5803.0
2022-06-14 13:20:00,249.13,249.38,248.49,248.49,4667.0,249.13,249.38,248.49,248.49,4667.0
2022-06-14 13:30:00,248.44,248.48,247.81,247.88,6565.0,248.44,248.48,247.81,247.88,6565.0
2022-06-14 13:40:00,247.78,247.79,247.21,247.63,6853.0,247.78,247.79,247.21,247.63,6853.0
2022-06-14 13:50:00,247.55,248.1,247.55,247.84,3519.0,247.55,248.1,247.55,247.84,3519.0
2022-06-14 14:00:00,248.04,248.35,247.97,248.04,5602.0,248.04,248.35,247.97,248.04,5602.0
2022-06-14 14:10:00,248.01,248.02,247.54,247.64,7262.0,248.01,248.02,247.54,247.64,7262.0
2022-06-14 14:20:00,247.89,247.89,247.33,247.59,4901.0,247.89,247.89,247.33,247.59,4901.0
2022-06-14 14:30:00,247.47,247.64,247.16,247.46,6452.0,247.47,247.64,247.16,247.46,6452.0
2022-06-14 14:40:00,247.45,247.45,246.88,247.01,6480.0,247.45,247.45,246.88,247.01,6480.0
2022-06-14 14:50:00,247.05,247.63,246.92,247.24,9334.0,247.05,247.63,246.92,247.24,9334.0
2022-06-14 15:00:00,247.19,247.76,247.1,247.45,8780.0,247.19,247.76,247.1,247.45,8780.0
2022-06-14 15:10:00,247.54,247.54,246.7,246.71,12684.0,247.54,247.54,246.7,246.71,12684.0
2022-06-14 15:20:00,246.8,247.67,246.7,247.55,13765.0,246.8,247.67,246.7,247.55,13765.0
2022-06-14 15:30:00,247.52,248.8,247.49,248.57,12920.0,247.52,248.8,247.49,248.57,12920.0
2022-06-14 15:40:00,248.64,249.44,248.39,249.29,31203.0,248.64,249.44,248.39,249.29,31203.0
2022-06-14 15:50:00,249.36,249.42,248.68,249.15,118055.0,249.36,249.42,248.68,249.15,118055.0
2022-06-15 09:30:00,250.8,252.48,250.8,251.45,19739.0,250.8,252.48,250.8,251.45,19739.0
2022-06-15 09:40:00,250.86,251.09,249.77,250.45,5946.0,250.86,251.09,249.77,250.45,5946.0
2022-06-15 09:50:00,250.65,250.91,250.34,250.91,5317.0,250.65,250.91,250.34,250.91,5317.0
2022-06-15 10:00:00,250.74,251.34,250.63,251.13,4400.0,250.74,251.34,250.63,251.13,4400.0
2022-06-15 10:10:00,250.93,251.17,250.5,250.68,1748.0,250.93,251.17,250.5,250.68,1748.0
2022-06-15 10:20:00,250.83,251.67,250.68,251.57,3744.0,250.83,251.67,250.68,251.57,3744.0
2022-06-15 10:30:00,251.67,251.81,250.74,251.06,5283.0,251.67,251.81,250.74,251.06,5283.0
2022-06-15 10:40:00,251.05,251.27,250.67,250.99,3499.0,251.05,251.27,250.67,250.99,3499.0
2022-06-15 10:50:00,250.89,251.02,250.37,250.88,5257.0,250.89,251.02,250.37,250.88,5257.0
2022-06-15 11:00:00,250.89,251.21,250.8,250.93,3781.0,250.89,251.21,250.8,250.93,3781.0
2022-06-15 11:10:00,251.08,251.54,251.04,251.3,4407.0,251.08,251.54,251.04,251.3,4407.0
2022-06-15 11:20:00,251.58,252.0,251.12,251.9,4225.0,251.58,252.0,251.12,251.9,4225.0
2022-06-15 11:30:00,251.78,251.89,251.24,251.58,14600.0,251.78,251.89,251.24,251.58,14600.0
2022-06-15 11:40:00,251.7,251.82,251.36,251.4,5140.0,251.7,251.82,251.36,251.4,5140.0
2022-06-15 11:50:00,251.62,251.78,251.57,251.68,1755.0,251.62,251.78,251.57,251.68,1755.0
2022-06-15 12:00:00,251.84,251.96,251.49,251.66,3117.0,251.84,251.96,251.49,251.66,3117.0
2022-06-15 12:10:00,251.65,251.9,251.39,251.78,3446.0,251.65,251.9,251.39,251.78,3446.0
2022-06-15 12:20:00,251.84,251.86,251.6,251.84,2721.0,251.84,251.86,251.6,251.84,2721.0
2022-06-15 12:30:00,251.8,252.18,251.61,251.71,3871.0,251.8,252.18,251.61,251.71,3871.0
2022-06-15 12:40:00,251.72,251.72,250.59,250.84,2442.0,251.72,251.72,250.59,250.84,2442.0
2022-06-15 12:50:00,250.99,251.33,250.92,251.13,4420.0,250.99,251.33,250.92,251.13,4420.0
2022-06-15 13:00:00,251.17,251.48,251.02,251.02,5831.0,251.17,251.48,251.02,251.02,5831.0
2022-06-15 13:10:00,251.21,251.47,251.13,251.4,2591.0,251.21,251.47,251.13,251.4,2591.0
2022-06-15 13:20:00,251.41,251.69,251.3,251.69,2901.0,251.41,251.69,251.3,251.69,2901.0
2022-06-15 13:30:00,251.68,251.81,251.17,251.18,7865.0,251.68,251.81,251.17,251.18,7865.0
2022-06-15 13:40:00,251.11,251.11,250.26,250.26,2997.0,251.11,251.11,250.26,250.26,2997.0
2022-06-15 13:50:00,250.21,251.76,250.0,251.76,4065.0,250.21,251.76,250.0,251.76,4065.0
2022-06-15 14:00:00,250.92,252.98,248.54,249.84,8277.0,250.92,252.98,248.54,249.84,8277.0
2022-06-15 14:10:00,249.48,250.4,249.18,250.15,6642.0,249.48,250.4,249.18,250.15,6642.0
2022-06-15 14:20:00,250.23,250.28,249.18,249.66,6140.0,250.23,250.28,249.18,249.66,6140.0
2022-06-15 14:30:00,249.51,251.83,248.27,251.76,23142.0,249.51,251.83,248.27,251.76,23142.0
2022-06-15 14:40:00,251.37,254.64,251.37,253.57,18932.0,251.37,254.64,251.37,253.57,18932.0
2022-06-15 14:50:00,253.64,254.05,252.12,253.38,19782.0,253.64,254.05,252.12,253.38,19782.0
2022-06-15 15:00:00,253.43,254.02,252.89,253.57,13369.0,253.43,254.02,252.89,253.57,13369.0
2022-06-15 15:10:00,253.48,253.76,252.77,253.67,23869.0,253.48,253.76,252.77,253.67,23869.0
2022-06-15 15:20:00,253.84,255.54,253.84,255.42,10470.0,253.84,255.54,253.84,255.42,10470.0
2022-06-15 15:30:00,255.43,256.22,254.71,254.72,18372.0,255.43,256.22,254.71,254.72,18372.0
2022-06-15 15:40:00,254.54,255.0,254.01,255.0,36439.0,254.54,255.0,254.01,255.0,36439.0
2022-06-15 15:50:00,254.82,255.02,253.36,253.5,77175.0,254.82,255.02,253.36,253.5,77175.0
2022-06-16 09:30:00,248.49,250.0,246.55,247.06,31839.0,248.49,250.0,246.55,247.06,31839.0
2022-06-16 09:40:00,246.88,248.02,246.52,247.12,9543.0,246.88,248.02,246.52,247.12,9543.0
2022-06-16 09:50:00,247.04,247.2,246.51,247.08,10789.0,247.04,247.2,246.51,247.08,10789.0
2022-06-16 10:00:00,247.1,247.81,246.47,246.68,13422.0,247.1,247.81,246.47,246.68,13422.0
2022-06-16 10:10:00,246.83,247.86,246.54,246.87,12722.0,246.83,247.86,246.54,246.87,12722.0
2022-06-16 10:20:00,246.56,247.37,246.42,246.42,6767.0,246.56,247.37,246.42,246.42,6767.0
2022-06-16 10:30:00,246.28,246.96,246.0,246.71,22377.0,246.28,246.96,246.0,246.71,22377.0
2022-06-16 10:40:00,246.96,247.09,245.84,245.95,10804.0,246.96,247.09,245.84,245.95,10804.0
2022-06-16 10:50:00,245.78,246.26,245.32,246.17,7696.0,245.78,246.26,245.32,246.17,7696.0
2022-06-16 11:00:00,246.29,246.74,246.26,246.74,4645.0,246.29,246.74,246.26,246.74,4645.0
2022-06-16 11:10:00,246.76,247.66,246.76,247.22,7255.0,246.76,247.66,246.76,247.22,7255.0
2022-06-16 11:20:00,247.08,247.55,246.35,247.07,7822.0,247.08,247.55,246.35,247.07,7822.0
2022-06-16 11:30:00,246.91,247.37,246.62,247.28,7665.0,246.91,247.37,246.62,247.28,7665.0
2022-06-16 11:40:00,247.32,247.52,246.65,246.74,6588.0,247.32,247.52,246.65,246.74,6588.0
2022-06-16 11:50:00,246.86,246.87,246.25,246.84,10430.0,246.86,246.87,246.25,246.84,10430.0
2022-06-16 12:00:00,246.96,247.69,246.94,247.66,18843.0,246.96,247.69,246.94,247.66,18843.0
2022-06-16 12:10:00,247.77,249.12,247.7,248.93,7997.0,247.77,249.12,247.7,248.93,7997.0
2022-06-16 12:20:00,248.78,249.46,248.72,249.46,5082.0,248.78,249.46,248.72,249.46,5082.0
2022-06-16 12:30:00,249.47,250.05,249.09,249.54,6054.0,249.47,250.05,249.09,249.54,6054.0
2022-06-16 12:40:00,249.23,249.81,249.22,249.75,5165.0,249.23,249.81,249.22,249.75,5165.0
2022-06-16 12:50:00,249.68,249.68,248.76,249.08,4290.0,249.68,249.68,248.76,249.08,4290.0
2022-06-16 13:00:00,249.06,249.76,248.67,249.48,10776.0,249.06,249.76,248.67,249.48,10776.0
2022-06-16 13:10:00,249.31,249.99,249.31,249.79,4365.0,249.31,249.99,249.31,249.79,4365.0
2022-06-16 13:20:00,249.65,250.06,249.15,249.95,5411.0,249.65,250.06,249.15,249.95,5411.0
2022-06-16 13:30:00,250.01,250.89,249.64,250.87,18438.0,250.01,250.89,249.64,250.87,18438.0
2022-06-16 13:40:00,250.69,250.89,249.77,249.83,5208.0,250.69,250.89,249.77,249.83,5208.0
2022-06-16 13:50:00,249.97,249.98,249.42,249.42,11198.0,249.97,249.98,249.42,249.42,11198.0
2022-06-16 14:00:00,249.5,249.91,249.28,249.9,3610.0,249.5,249.91,249.28,249.9,3610.0
2022-06-16 14:10:00,249.92,250.13,249.23,249.47,5351.0,249.92,250.13,249.23,249.47,5351.0
2022-06-16 14:20:00,249.39,249.58,249.19,249.19,5952.0,249.39,249.58,249.19,249.19,5952.0
2022-06-16 14:30:00,249.27,249.7,249.24,249.63,6174.0,249.27,249.7,249.24,249.63,6174.0
2022-06-16 14:40:00,249.73,250.08,249.18,249.26,8885.0,249.73,250.08,249.18,249.26,8885.0
2022-06-16 14:50:00,249.33,249.69,249.3,249.48,4200.0,249.33,249.69,249.3,249.48,4200.0
2022-06-16 15:00:00,249.63,251.16,249.63,251.16,9676.0,249.63,251.16,249.63,251.16,9676.0
2022-06-16 15:10:00,251.07,251.45,250.33,250.54,11207.0,251.07,251.45,250.33,250.54,11207.0
2022-06-16 15:20:00,250.74,251.34,250.64,250.94,10850.0,250.74,251.34,250.64,250.94,10850.0
2022-06-16 15:30:00,250.87,250.94,249.96,250.68,13963.0,250.87,250.94,249.96,250.68,13963.0
2022-06-16 15:40:00,250.78,251.07,250.14,250.37,27302.0,250.78,251.07,250.14,250.37,27302.0
2022-06-16 15:50:00,250.45,251.06,249.96,251.05,114823.0,250.45,251.06,249.96,251.05,114823.0
2022-06-17 09:30:00,251.07,261.79,251.0,261.39,370090.0,251.07,261.79,251.0,261.39,370090.0
2022-06-17 09:40:00,261.79,261.79,256.89,256.99,27702.0,261.79,261.79,256.89,256.99,27702.0
2022-06-17 09:50:00,257.32,257.94,256.69,257.47,11756.0,257.32,257.94,256.69,257.47,11756.0
2022-06-17 10:00:00,257.52,257.53,255.99,255.99,6985.0,257.52,257.53,255.99,255.99,6985.0
2022-06-17 10:10:00,256.21,257.9,256.1,257.9,16623.0,256.21,257.9,256.1,257.9,16623.0
2022-06-17 10:20:00,257.74,258.0,256.43,256.89,33614.0,257.74,258.0,256.43,256.89,33614.0
2022-06-17 10:30:00,256.81,258.91,256.75,258.86,21889.0,256.81,258.91,256.75,258.86,21889.0
2022-06-17 10:40:00,258.88,260.29,258.39,259.77,21105.0,258.88,260.29,258.39,259.77,21105.0
2022-06-17 10:50:00,259.76,260.94,259.46,259.73,26302.0,259.76,260.94,259.46,259.73,26302.0
2022-06-17 11:00:00,259.74,260.98,259.04,260.64,29272.0,259.74,260.98,259.04,260.64,29272.0
2022-06-17 11:10:00,260.62,260.67,259.6,260.51,11035.0,260.62,260.67,259.6,260.51,11035.0
2022-06-17 11:20:00,260.37,260.44,259.32,260.19,15272.0,260.37,260.44,259.32,260.19,15272.0
2022-06-17 11:30:00,260.38,261.56,260.37,261.27,55379.0,260.38,261.56,260.37,261.27,55379.0
2022-06-17 11:40:00,261.34,262.04,261.08,261.97,24934.0,261.34,262.04,261.08,261.97,24934.0
2022-06-17 11:50:00,261.97,262.43,261.37,262.3,14347.0,261.97,262.43,261.37,262.3,14347.0
2022-06-17 12:00:00,262.05,262.25,261.1,261.15,13569.0,262.05,262.25,261.1,261.15,13569.0
2022-06-17 12:10:00,261.37,262.45,261.37,261.44,7615.0,261.37,262.45,261.37,261.44,7615.0
2022-06-17 12:20:00,261.39,262.48,261.39,262.29,8029.0,261.39,262.48,261.39,262.29,8029.0
2022-06-17 12:30:00,262.15,263.43,261.95,263.36,20062.0,262.15,263.43,261.95,263.36,20062.0
2022-06-17 12:40:00,263.5,263.95,263.0,263.26,50264.0,263.5,263.95,263.0,263.26,50264.0
2022-06-17 12:50:00,263.25,263.64,263.01,263.48,27922.0,263.25,263.64,263.01,263.48,27922.0
2022-06-17 13:00:00,263.5,264.19,263.35,264.16,22838.0,263.5,264.19,263.35,264.16,22838.0
2022-06-17 13:10:00,264.01,264.9,263.94,264.06,13425.0,264.01,264.9,263.94,264.06,13425.0
2022-06-17 13:20:00,263.98,263.98,262.82,262.95,9188.0,263.98,263.98,262.82,262.95,9188.0
2022-06-17 13:30:00,263.22,263.22,261.84,261.97,6651.0,263.22,263.22,261.84,261.97,6651.0
2022-06-17 13:40:00,262.06,263.01,261.49,261.88,14261.0,262.06,263.01,261.49,261.88,14261.0
2022-06-17 13:50:00,261.94,261.94,260.95,261.01,4798.0,261.94,261.94,260.95,261.01,4798.0
2022-06-17 14:00:00,261.04,261.25,260.76,261.06,6494.0,261.04,261.25,260.76,261.06,6494.0
2022-06-17 14:10:00,260.99,262.22,260.8,261.74,9994.0,260.99,262.22,260.8,261.74,9994.0
2022-06-17 14:20:00,261.97,262.43,261.59,261.74,9656.0,261.97,262.43,261.59,261.74,9656.0
2022-06-17 14:30:00,261.69,262.42,261.42,262.42,10177.0,261.69,262.42,261.42,262.42,10177.0
2022-06-17 14:40:00,262.75,263.62,262.67,262.9,17422.0,262.75,263.62,262.67,262.9,17422.0
2022-06-17 14:50:00,262.83,263.2,262.66,263.16,9918.0,262.83,263.2,262.66,263.16,9918.0
2022-06-17 15:00:00,263.19,263.75,263.0,263.04,21058.0,263.19,263.75,263.0,263.04,21058.0
2022-06-17 15:10:00,262.94,262.94,261.55,262.22,12481.0,262.94,262.94,261.55,262.22,12481.0
2022-06-17 15:20:00,262.23,263.38,262.23,262.97,16973.0,262.23,263.38,262.23,262.97,16973.0
2022-06-17 15:30:00,262.88,263.07,262.43,263.03,29390.0,262.88,263.07,262.43,263.03,29390.0
2022-06-17 15:40:00,262.95,262.97,261.87,262.15,34946.0,262.95,262.97,261.87,262.15,34946.0
2022-06-17 15:50:00,262.18,264.76,262.04,263.2,279177.0,262.18,264.76,262.04,263.2,279177.0
2022-06-21 09:30:00,266.44,268.77,265.98,268.16,53002.0,266.44,268.77,265.98,268.16,53002.0
2022-06-21 09:40:00,268.47,270.18,268.01,268.97,29848.0,268.47,270.18,268.01,268.97,29848.0
2022-06-21 09:50:00,268.92,270.01,268.64,270.01,19246.0,268.92,270.01,268.64,270.01,19246.0
2022-06-21 10:00:00,269.81,270.04,266.98,267.81,23349.0,269.81,270.04,266.98,267.81,23349.0
2022-06-21 10:10:00,267.75,268.32,267.07,267.23,11880.0,267.75,268.32,267.07,267.23,11880.0
2022-06-21 10:20:00,267.35,268.25,267.16,268.16,5326.0,267.35,268.25,267.16,268.16,5326.0
2022-06-21 10:30:00,268.13,269.09,268.06,268.83,6512.0,268.13,269.09,268.06,268.83,6512.0
2022-06-21 10:40:00,268.93,269.11,268.3,269.0,9931.0,268.93,269.11,268.3,269.0,9931.0
2022-06-21 10:50:00,269.08,270.52,269.08,270.14,7493.0,269.08,270.52,269.08,270.14,7493.0
2022-06-21 11:00:00,270.08,271.17,270.08,271.14,8817.0,270.08,271.17,270.08,271.14,8817.0
2022-06-21 11:10:00,271.04,271.6,270.97,271.23,9376.0,271.04,271.6,270.97,271.23,9376.0
2022-06-21 11:20:00,271.1,271.12,270.49,270.95,5651.0,271.1,271.12,270.49,270.95,5651.0
2022-06-21 11:30:00,270.9,271.12,269.91,270.01,14615.0,270.9,271.12,269.91,270.01,14615.0
2022-06-21 11:40:00,270.06,270.87,270.06,270.25,6399.0,270.06,270.87,270.06,270.25,6399.0
2022-06-21 11:50:00,270.32,270.44,270.01,270.13,5386.0,270.32,270.44,270.01,270.13,5386.0
2022-06-21 12:00:00,270.1,270.36,269.91,269.91,5239.0,270.1,270.36,269.91,269.91,5239.0
2022-06-21 12:10:00,270.1,270.62,269.99,270.54,8658.0,270.1,270.62,269.99,270.54,8658.0
2022-06-21 12:20:00,270.54,270.59,270.08,270.3,7477.0,270.54,270.59,270.08,270.3,7477.0
2022-06-21 12:30:00,270.29,270.33,269.98,270.01,8782.0,270.29,270.33,269.98,270.01,8782.0
2022-06-21 12:40:00,270.11,270.86,269.96,270.86,6862.0,270.11,270.86,269.96,270.86,6862.0
2022-06-21 12:50:00,270.89,271.22,270.65,271.07,8544.0,270.89,271.22,270.65,271.07,8544.0
2022-06-21 13:00:00,271.22,271.42,271.12,271.41,7773.0,271.22,271.42,271.12,271.41,7773.0
2022-06-21 13:10:00,271.38,271.67,271.38,271.67,6960.0,271.38,271.67,271.38,271.67,6960.0
2022-06-21 13:20:00,271.72,271.85,271.25,271.81,7863.0,271.72,271.85,271.25,271.81,7863.0
2022-06-21 13:30:00,271.87,271.93,271.12,271.21,8062.0,271.87,271.93,271.12,271.21,8062.0
2022-06-21 13:40:00,271.18,271.38,270.87,271.25,11764.0,271.18,271.38,270.87,271.25,11764.0
2022-06-21 13:50:00,271.31,271.5,270.88,271.11,11317.0,271.31,271.5,270.88,271.11,11317.0
2022-06-21 14:00:00,271.04,271.2,270.55,271.05,7352.0,271.04,271.2,270.55,271.05,7352.0
2022-06-21 14:10:00,271.04,271.08,270.55,270.55,9785.0,271.04,271.08,270.55,270.55,9785.0
2022-06-21 14:20:00,270.53,271.28,270.24,271.28,6505.0,270.53,271.28,270.24,271.28,6505.0
2022-06-21 14:30:00,271.18,271.19,270.83,270.85,14063.0,271.18,271.19,270.83,270.85,14063.0
2022-06-21 14:40:00,270.86,271.24,270.42,270.44,7864.0,270.86,271.24,270.42,270.44,7864.0
2022-06-21 14:50:00,270.37,270.9,270.36,270.79,11469.0,270.37,270.9,270.36,270.79,11469.0
2022-06-21 15:00:00,270.85,271.15,270.71,270.87,9569.0,270.85,271.15,270.71,270.87,9569.0
2022-06-21 15:10:00,270.95,271.4,270.6,270.81,13521.0,270.95,271.4,270.6,270.81,13521.0
2022-06-21 15:20:00,270.74,270.98,270.4,270.98,13656.0,270.74,270.98,270.4,270.98,13656.0
2022-06-21 15:30:00,270.98,271.11,270.21,270.47,19787.0,270.98,271.11,270.21,270.47,19787.0
2022-06-21 15:40:00,270.53,270.87,270.45,270.79,25765.0,270.53,270.87,270.45,270.79,25765.0
2022-06-21 15:50:00,270.86,271.27,269.67,270.18,82202.0,270.86,271.27,269.67,270.18,82202.0
2022-06-22 09:30:00,266.96,269.35,266.43,269.19,35448.0,266.96,269.35,266.43,269.19,35448.0
2022-06-22 09:40:00,269.07,270.63,268.27,270.58,20485.0,269.07,270.63,268.27,270.58,20485.0
2022-06-22 09:50:00,270.58,271.48,269.88,270.57,9452.0,270.58,271.48,269.88,270.57,9452.0
2022-06-22 10:00:00,270.73,271.45,270.06,271.27,7748.0,270.73,271.45,270.06,271.27,7748.0
2022-06-22 10:10:00,271.29,272.65,271.05,272.46,13418.0,271.29,272.65,271.05,272.46,13418.0
2022-06-22 10:20:00,272.8,273.07,272.08,272.44,14626.0,272.8,273.07,272.08,272.44,14626.0
2022-06-22 10:30:00,272.34,273.0,272.17,272.58,7558.0,272.34,273.0,272.17,272.58,7558.0
2022-06-22 10:40:00,272.6,272.94,271.97,272.13,8779.0,272.6,272.94,271.97,272.13,8779.0
2022-06-22 10:50:00,272.07,272.81,271.87,272.81,6258.0,272.07,272.81,271.87,272.81,6258.0
2022-06-22 11:00:00,272.94,273.5,272.29,273.5,7192.0,272.94,273.5,272.29,273.5,7192.0
2022-06-22 11:10:00,273.54,274.78,273.4,274.68,17816.0,273.54,274.78,273.4,274.68,17816.0
2022-06-22 11:20:00,274.58,274.65,273.96,274.6,33500.0,274.58,274.65,273.96,274.6,33500.0
2022-06-22 11:30:00,274.55,275.14,274.46,274.84,15670.0,274.55,275.14,274.46,274.84,15670.0
2022-06-22 11:40:00,274.78,274.81,273.17,274.07,11142.0,274.78,274.81,273.17,274.07,11142.0
2022-06-22 11:50:00,274.1,274.1,273.3,273.48,7087.0,274.1,274.1,273.3,273.48,7087.0
2022-06-22 12:00:00,273.55,274.26,272.81,273.25,14075.0,273.55,274.26,272.81,273.25,14075.0
2022-06-22 12:10:00,273.29,273.67,273.13,273.55,4562.0,273.29,273.67,273.13,273.55,4562.0
2022-06-22 12:20:00,273.49,274.27,273.49,274.08,6901.0,273.49,274.27,273.49,274.08,6901.0
2022-06-22 12:30:00,274.23,274.48,274.14,274.24,8987.0,274.23,274.48,274.14,274.24,8987.0
2022-06-22 12:40:00,274.43,274.81,274.23,274.77,5274.0,274.43,274.81,274.23,274.77,5274.0
2022-06-22 12:50:00,274.9,274.94,274.41,274.63,13068.0,274.9,274.94,274.41,274.63,13068.0
2022-06-22 13:00:00,274.65,274.71,274.05,274.5,3628.0,274.65,274.71,274.05,274.5,3628.0
2022-06-22 13:10:00,274.53,274.93,274.48,274.89,7815.0,274.53,274.93,274.48,274.89,7815.0
2022-06-22 13:20:00,274.94,275.56,274.86,275.0,9157.0,274.94,275.56,274.86,275.0,9157.0
2022-06-22 13:30:00,274.96,275.0,274.35,274.45,9162.0,274.96,275.0,274.35,274.45,9162.0
2022-06-22 13:40:00,274.39,274.9,274.29,274.57,10777.0,274.39,274.9,274.29,274.57,10777.0
2022-06-22 13:50:00,274.64,275.06,274.46,275.0,13962.0,274.64,275.06,274.46,275.0,13962.0
2022-06-22 14:00:00,275.05,275.83,274.93,275.77,15126.0,275.05,275.83,274.93,275.77,15126.0
2022-06-22 14:10:00,275.6,276.0,275.27,275.7,24069.0,275.6,276.0,275.27,275.7,24069.0
2022-06-22 14:20:00,275.5,275.55,274.7,274.76,7926.0,275.5,275.55,274.7,274.76,7926.0
2022-06-22 14:30:00,274.88,274.93,274.62,274.63,9463.0,274.88,274.93,274.62,274.63,9463.0
2022-06-22 14:40:00,274.75,274.85,274.43,274.48,10908.0,274.75,274.85,274.43,274.48,10908.0
2022-06-22 14:50:00,274.13,274.76,274.13,274.65,7548.0,274.13,274.76,274.13,274.65,7548.0
2022-06-22 15:00:00,274.67,275.16,274.41,274.83,10614.0,274.67,275.16,274.41,274.83,10614.0
2022-06-22 15:10:00,274.91,274.92,273.93,273.93,9541.0,274.91,274.92,273.93,273.93,9541.0
2022-06-22 15:20:00,273.99,274.11,272.33,272.59,11075.0,273.99,274.11,272.33,272.59,11075.0
2022-06-22 15:30:00,272.5,272.7,271.53,272.0,9354.0,272.5,272.7,271.53,272.0,9354.0
2022-06-22 15:40:00,271.88,272.03,271.21,271.44,13656.0,271.88,272.03,271.21,271.44,13656.0
2022-06-22 15:50:00,271.25,272.76,271.19,272.3,76234.0,271.25,272.76,271.19,272.3,76234.0
2022-06-23 09:30:00,275.0,277.43,274.2,277.31,46284.0,275.0,277.43,274.2,277.31,46284.0
2022-06-23 09:40:00,277.46,280.23,277.16,278.63,58400.0,277.46,280.23,277.16,278.63,58400.0
2022-06-23 09:50:00,278.76,281.25,278.3,281.24,51551.0,278.76,281.25,278.3,281.24,51551.0
2022-06-23 10:00:00,281.1,281.96,279.62,279.78,63250.0,281.1,281.96,279.62,279.78,63250.0
2022-06-23 10:10:00,279.96,281.3,279.61,280.39,58086.0,279.96,281.3,279.61,280.39,58086.0
2022-06-23 10:20:00,280.5,281.09,279.39,280.03,90929.0,280.5,281.09,279.39,280.03,90929.0
2022-06-23 10:30:00,280.04,280.81,278.95,280.65,118447.0,280.04,280.81,278.95,280.65,118447.0
2022-06-23 10:40:00,280.93,281.18,280.03,280.13,65562.0,280.93,281.18,280.03,280.13,65562.0
2022-06-23 10:50:00,280.13,281.05,279.99,280.59,47044.0,280.13,281.05,279.99,280.59,47044.0
2022-06-23 11:00:00,280.35,280.55,279.76,280.34,17441.0,280.35,280.55,279.76,280.34,17441.0
2022-06-23 11:10:00,280.41,281.31,280.39,281.12,13103.0,280.41,281.31,280.39,281.12,13103.0
2022-06-23 11:20:00,281.13,281.41,280.81,280.81,47189.0,281.13,281.41,280.81,280.81,47189.0
2022-06-23 11:30:00,280.84,281.13,280.28,280.43,108625.0,280.84,281.13,280.28,280.43,108625.0
2022-06-23 11:40:00,280.43,281.34,280.28,280.91,33825.0,280.43,281.34,280.28,280.91,33825.0
2022-06-23 11:50:00,280.87,280.98,280.2,280.45,66746.0,280.87,280.98,280.2,280.45,66746.0
2022-06-23 12:00:00,280.48,280.66,280.29,280.34,14263.0,280.48,280.66,280.29,280.34,14263.0
2022-06-23 12:10:00,280.43,280.43,279.54,280.19,15443.0,280.43,280.43,279.54,280.19,15443.0
2022-06-23 12:20:00,280.14,281.2,279.95,280.62,59710.0,280.14,281.2,279.95,280.62,59710.0
2022-06-23 12:30:00,280.73,280.99,279.78,280.16,83973.0,280.73,280.99,279.78,280.16,83973.0
2022-06-23 12:40:00,280.1,281.09,280.0,280.9,50809.0,280.1,281.09,280.0,280.9,50809.0
2022-06-23 12:50:00,280.77,280.9,279.23,279.99,54192.0,280.77,280.9,279.23,279.99,54192.0
2022-06-23 13:00:00,279.94,280.37,279.79,280.14,21521.0,279.94,280.37,279.79,280.14,21521.0
2022-06-23 13:10:00,280.14,280.31,279.95,280.13,4633.0,280.14,280.31,279.95,280.13,4633.0
2022-06-23 13:20:00,280.03,280.3,279.79,280.12,8029.0,280.03,280.3,279.79,280.12,8029.0
2022-06-23 13:30:00,280.24,280.35,279.94,280.19,11900.0,280.24,280.35,279.94,280.19,11900.0
2022-06-23 13:40:00,280.17,280.4,279.99,280.39,10971.0,280.17,280.4,279.99,280.39,10971.0
2022-06-23 13:50:00,280.42,280.86,280.2,280.41,20754.0,280.42,280.86,280.2,280.41,20754.0
2022-06-23 14:00:00,280.32,280.36,279.76,279.98,34383.0,280.32,280.36,279.76,279.98,34383.0
2022-06-23 14:10:00,280.01,280.48,279.8,280.21,79266.0,280.01,280.48,279.8,280.21,79266.0
2022-06-23 14:20:00,280.17,280.33,280.0,280.2,57668.0,280.17,280.33,280.0,280.2,57668.0
2022-06-23 14:30:00,280.2,280.48,280.16,280.39,22886.0,280.2,280.48,280.16,280.39,22886.0
2022-06-23 14:40:00,280.43,280.43,279.89,280.3,17741.0,280.43,280.43,279.89,280.3,17741.0
2022-06-23 14:50:00,280.3,280.34,279.94,280.19,23186.0,280.3,280.34,279.94,280.19,23186.0
2022-06-23 15:00:00,280.2,280.39,279.96,280.33,14263.0,280.2,280.39,279.96,280.33,14263.0
2022-06-23 15:10:00,280.25,280.42,279.96,280.36,33355.0,280.25,280.42,279.96,280.36,33355.0
2022-06-23 15:20:00,280.31,280.98,280.25,280.98,39137.0,280.31,280.98,280.25,280.98,39137.0
2022-06-23 15:30:00,280.97,281.88,280.97,281.57,50029.0,280.97,281.88,280.97,281.57,50029.0
2022-06-23 15:40:00,281.48,283.34,281.45,283.08,68931.0,281.48,283.34,281.45,283.08,68931.0
2022-06-23 15:50:00,283.09,284.51,283.09,283.42,214985.0,283.09,284.51,283.09,283.42,214985.0
2022-06-24 09:30:00,285.01,286.33,280.28,281.46,62112.0,285.01,286.33,280.28,281.46,62112.0
2022-06-24 09:40:00,281.49,284.08,281.32,283.38,64122.0,281.49,284.08,281.32,283.38,64122.0
2022-06-24 09:50:00,283.24,283.67,281.35,282.56,122328.0,283.24,283.67,281.35,282.56,122328.0
2022-06-24 10:00:00,282.7,284.36,282.44,283.51,39765.0,282.7,284.36,282.44,283.51,39765.0
2022-06-24 10:10:00,283.5,284.41,283.23,283.81,56447.0,283.5,284.41,283.23,283.81,56447.0
2022-06-24 10:20:00,283.72,284.31,282.26,283.84,25072.0,283.72,284.31,282.26,283.84,25072.0
2022-06-24 10:30:00,283.78,284.26,283.22,283.6,26759.0,283.78,284.26,283.22,283.6,26759.0
2022-06-24 10:40:00,283.53,283.79,282.5,283.46,62149.0,283.53,283.79,282.5,283.46,62149.0
2022-06-24 10:50:00,283.46,285.0,283.23,285.0,28196.0,283.46,285.0,283.23,285.0,28196.0
2022-06-24 11:00:00,284.97,286.29,284.33,286.0,28408.0,284.97,286.29,284.33,286.0,28408.0
2022-06-24 11:10:00,286.01,287.52,285.36,285.76,78112.0,286.01,287.52,285.36,285.76,78112.0
2022-06-24 11:20:00,285.74,287.19,285.43,286.99,55317.0,285.74,287.19,285.43,286.99,55317.0
2022-06-24 11:30:00,287.0,287.36,286.14,286.75,38704.0,287.0,287.36,286.14,286.75,38704.0
2022-06-24 11:40:00,286.59,287.18,286.35,287.15,13258.0,286.59,287.18,286.35,287.15,13258.0
2022-06-24 11:50:00,287.01,287.97,286.98,287.97,16685.0,287.01,287.97,286.98,287.97,16685.0
2022-06-24 12:00:00,287.98,288.95,287.58,288.75,22270.0,287.98,288.95,287.58,288.75,22270.0
2022-06-24 12:10:00,288.82,289.86,288.76,288.98,18739.0,288.82,289.86,288.76,288.98,18739.0
2022-06-24 12:20:00,288.76,289.51,288.76,289.21,14597.0,288.76,289.51,288.76,289.21,14597.0
2022-06-24 12:30:00,289.17,289.17,288.37,288.9,25570.0,289.17,289.17,288.37,288.9,25570.0
2022-06-24 12:40:00,288.95,290.49,288.77,290.38,36768.0,288.95,290.49,288.77,290.38,36768.0
2022-06-24 12:50:00,290.36,290.68,290.03,290.17,12744.0,290.36,290.68,290.03,290.17,12744.0
2022-06-24 13:00:00,290.34,290.48,289.48,289.63,8348.0,290.34,290.48,289.48,289.63,8348.0
2022-06-24 13:10:00,289.67,290.35,289.42,290.35,31953.0,289.67,290.35,289.42,290.35,31953.0
2022-06-24 13:20:00,290.45,290.72,289.93,290.1,16949.0,290.45,290.72,289.93,290.1,16949.0
2022-06-24 13:30:00,290.02,290.34,289.51,290.28,7686.0,290.02,290.34,289.51,290.28,7686.0
2022-06-24 13:40:00,290.18,290.54,289.8,289.99,15407.0,290.18,290.54,289.8,289.99,15407.0
2022-06-24 13:50:00,290.0,290.72,289.99,290.52,10664.0,290.0,290.72,289.99,290.52,10664.0
2022-06-24 14:00:00,290.59,291.19,290.49,290.49,26078.0,290.59,291.19,290.49,290.49,26078.0
2022-06-24 14:10:00,290.59,290.59,289.44,289.83,7142.0,290.59,290.59,289.44,289.83,7142.0
2022-06-24 14:20:00,289.94,290.57,289.67,290.15,28982.0,289.94,290.57,289.67,290.15,28982.0
2022-06-24 14:30:00,290.25,290.78,290.1,290.7,22818.0,290.25,290.78,290.1,290.7,22818.0
2022-06-24 14:40:00,290.74,291.0,290.4,290.74,12328.0,290.74,291.0,290.4,290.74,12328.0
2022-06-24 14:50:00,290.67,291.59,290.19,291.48,51192.0,290.67,291.59,290.19,291.48,51192.0
2022-06-24 15:00:00,291.53,292.15,291.33,291.88,31554.0,291.53,292.15,291.33,291.88,31554.0
2022-06-24 15:10:00,291.8,292.05,291.61,291.95,20123.0,291.8,292.05,291.61,291.95,20123.0
2022-06-24 15:20:00,291.84,291.86,290.17,290.56,36750.0,291.84,291.86,290.17,290.56,36750.0
2022-06-24 15:30:00,290.65,291.66,290.57,291.65,24413.0,290.65,291.66,290.57,291.65,24413.0
2022-06-24 15:40:00,291.66,292.5,291.5,291.8,46909.0,291.66,292.5,291.5,291.8,46909.0
2022-06-24 15:50:00,291.84,293.17,291.62,292.81,173720.0,291.84,293.17,291.62,292.81,173720.0
2022-06-27 09:30:00,290.24,290.24,287.23,288.18,88410.0,290.24,290.24,287.23,288.18,88410.0
2022-06-27 09:40:00,288.21,289.16,287.17,288.45,43255.0,288.21,289.16,287.17,288.45,43255.0
2022-06-27 09:50:00,288.48,288.98,287.04,288.27,25341.0,288.48,288.98,287.04,288.27,25341.0
2022-06-27 10:00:00,288.39,289.06,287.44,288.37,13979.0,288.39,289.06,287.44,288.37,13979.0
2022-06-27 10:10:00,288.23,289.32,288.02,288.17,23488.0,288.23,289.32,288.02,288.17,23488.0
2022-06-27 10:20:00,288.07,288.32,287.88,287.93,19704.0,288.07,288.32,287.88,287.93,19704.0
2022-06-27 10:30:00,287.8,288.65,287.75,288.17,24849.0,287.8,288.65,287.75,288.17,24849.0
2022-06-27 10:40:00,288.11,288.33,287.5,288.11,43825.0,288.11,288.33,287.5,288.11,43825.0
2022-06-27 10:50:00,288.24,288.92,287.98,288.92,25692.0,288.24,288.92,287.98,288.92,25692.0
2022-06-27 11:00:00,288.55,289.08,288.16,288.23,29956.0,288.55,289.08,288.16,288.23,29956.0
2022-06-27 11:10:00,288.35,289.26,288.28,289.2,17216.0,288.35,289.26,288.28,289.2,17216.0
2022-06-27 11:20:00,289.14,291.14,288.95,290.98,50300.0,289.14,291.14,288.95,290.98,50300.0
2022-06-27 11:30:00,291.1,291.1,288.89,289.03,20866.0,291.1,291.1,288.89,289.03,20866.0
2022-06-27 11:40:00,289.01,289.22,288.67,288.87,7897.0,289.01,289.22,288.67,288.87,7897.0
2022-06-27 11:50:00,288.83,289.42,288.6,289.08,14604.0,288.83,289.42,288.6,289.08,14604.0
2022-06-27 12:00:00,289.23,289.4,288.47,288.78,10918.0,289.23,289.4,288.47,288.78,10918.0
2022-06-27 12:10:00,288.68,289.57,288.64,289.55,8555.0,288.68,289.57,288.64,289.55,8555.0
2022-06-27 12:20:00,289.67,290.14,289.23,289.23,6858.0,289.67,290.14,289.23,289.23,6858.0
2022-06-27 12:30:00,289.42,289.51,288.92,289.36,9895.0,289.42,289.51,288.92,289.36,9895.0
2022-06-27 12:40:00,289.3,289.89,289.29,289.7,11964.0,289.3,289.89,289.29,289.7,11964.0
2022-06-27 12:50:00,289.68,290.09,289.11,289.34,45158.0,289.68,290.09,289.11,289.34,45158.0
2022-06-27 13:00:00,289.38,289.83,289.1,289.83,10532.0,289.38,289.83,289.1,289.83,10532.0
2022-06-27 13:10:00,289.85,290.14,289.74,290.14,14361.0,289.85,290.14,289.74,290.14,14361.0
2022-06-27 13:20:00,290.14,290.87,289.95,290.34,33910.0,290.14,290.87,289.95,290.34,33910.0
2022-06-27 13:30:00,290.43,290.49,289.71,290.01,17804.0,290.43,290.49,289.71,290.01,17804.0
2022-06-27 13:40:00,290.05,290.06,289.6,290.06,10474.0,290.05,290.06,289.6,290.06,10474.0
2022-06-27 13:50:00,290.14,290.4,289.77,290.17,25798.0,290.14,290.4,289.77,290.17,25798.0
2022-06-27 14:00:00,290.1,290.1,289.54,289.58,18009.0,290.1,290.1,289.54,289.58,18009.0
2022-06-27 14:10:00,289.64,290.11,289.59,290.11,11262.0,289.64,290.11,289.59,290.11,11262.0
2022-06-27 14:20:00,290.04,290.19,289.19,289.33,15051.0,290.04,290.19,289.19,289.33,15051.0
2022-06-27 14:30:00,289.47,289.47,288.88,289.13,16056.0,289.47,289.47,288.88,289.13,16056.0
2022-06-27 14:40:00,289.08,289.08,288.37,288.79,19702.0,289.08,289.08,288.37,288.79,19702.0
2022-06-27 14:50:00,288.91,289.09,288.63,288.73,39465.0,288.91,289.09,288.63,288.73,39465.0
2022-06-27 15:00:00,288.7,288.79,287.45,288.06,31580.0,288.7,288.79,287.45,288.06,31580.0
2022-06-27 15:10:00,287.99,288.25,287.79,287.91,21620.0,287.99,288.25,287.79,287.91,21620.0
2022-06-27 15:20:00,287.91,288.22,287.25,288.22,40005.0,287.91,288.22,287.25,288.22,40005.0
2022-06-27 15:30:00,288.13,288.35,287.73,287.82,32865.0,288.13,288.35,287.73,287.82,32865.0
2022-06-27 15:40:00,287.84,288.15,287.41,288.07,56785.0,287.84,288.15,287.41,288.07,56785.0
2022-06-27 15:50:00,287.9,287.97,286.71,287.31,130359.0,287.9,287.97,286.71,287.31,130359.0
2022-06-28 09:30:00,288.75,289.41,287.05,287.85,37657.0,288.75,289.41,287.05,287.85,37657.0
2022-06-28 09:40:00,287.73,287.96,285.83,287.15,35278.0,287.73,287.96,285.83,287.15,35278.0
2022-06-28 09:50:00,287.06,287.2,285.56,286.02,25498.0,287.06,287.2,285.56,286.02,25498.0
2022-06-28 10:00:00,286.19,286.74,284.03,284.16,32694.0,286.19,286.74,284.03,284.16,32694.0
2022-06-28 10:10:00,284.21,284.62,283.5,283.61,30620.0,284.21,284.62,283.5,283.61,30620.0
2022-06-28 10:20:00,283.56,284.55,282.96,283.02,28419.0,283.56,284.55,282.96,283.02,28419.0
2022-06-28 10:30:00,282.95,282.95,281.18,281.18,36000.0,282.95,282.95,281.18,281.18,36000.0
2022-06-28 10:40:00,281.27,281.47,280.15,280.23,34760.0,281.27,281.47,280.15,280.23,34760.0
2022-06-28 10:50:00,280.15,281.19,279.88,281.04,30027.0,280.15,281.19,279.88,281.04,30027.0
2022-06-28 11:00:00,281.05,282.6,280.41,281.85,44524.0,281.05,282.6,280.41,281.85,44524.0
2022-06-28 11:10:00,281.96,282.79,281.65,282.37,11230.0,281.96,282.79,281.65,282.37,11230.0
2022-06-28 11:20:00,282.14,282.33,280.02,280.03,11339.0,282.14,282.33,280.02,280.03,11339.0
2022-06-28 11:30:00,280.25,280.51,279.47,279.75,24362.0,280.25,280.51,279.47,279.75,24362.0
2022-06-28 11:40:00,279.76,279.76,278.33,278.69,17426.0,279.76,279.76,278.33,278.69,17426.0
2022-06-28 11:50:00,278.79,279.22,278.18,278.18,16414.0,278.79,279.22,278.18,278.18,16414.0
2022-06-28 12:00:00,278.21,278.21,276.97,277.97,27827.0,278.21,278.21,276.97,277.97,27827.0
2022-06-28 12:10:00,277.83,278.28,277.06,277.79,17862.0,277.83,278.28,277.06,277.79,17862.0
2022-06-28 12:20:00,277.81,277.81,277.02,277.57,19874.0,277.81,277.81,277.02,277.57,19874.0
2022-06-28 12:30:00,277.45,278.0,277.11,277.8,9607.0,277.45,278.0,277.11,277.8,9607.0
2022-06-28 12:40:00,277.95,278.35,277.86,278.07,9049.0,277.95,278.35,277.86,278.07,9049.0
2022-06-28 12:50:00,277.95,278.04,277.5,277.67,6750.0,277.95,278.04,277.5,277.67,6750.0
2022-06-28 13:00:00,277.5,277.72,276.51,276.75,8645.0,277.5,277.72,276.51,276.75,8645.0
2022-06-28 13:10:00,276.92,277.17,276.71,276.81,9076.0,276.92,277.17,276.71,276.81,9076.0
2022-06-28 13:20:00,276.72,277.36,276.54,277.15,15994.0,276.72,277.36,276.54,277.15,15994.0
2022-06-28 13:30:00,277.16,277.3,276.51,276.64,5679.0,277.16,277.3,276.51,276.64,5679.0
2022-06-28 13:40:00,276.54,277.03,276.54,276.62,7591.0,276.54,277.03,276.54,276.62,7591.0
2022-06-28 13:50:00,276.7,276.79,276.06,276.19,11999.0,276.7,276.79,276.06,276.19,11999.0
2022-06-28 14:00:00,276.2,276.99,276.2,276.58,17285.0,276.2,276.99,276.2,276.58,17285.0
2022-06-28 14:10:00,276.64,277.04,276.46,276.63,11979.0,276.64,277.04,276.46,276.63,11979.0
2022-06-28 14:20:00,276.52,277.09,276.36,277.07,17338.0,276.52,277.09,276.36,277.07,17338.0
2022-06-28 14:30:00,277.01,277.02,276.13,276.13,17652.0,277.01,277.02,276.13,276.13,17652.0
2022-06-28 14:40:00,276.17,276.91,276.15,276.7,31954.0,276.17,276.91,276.15,276.7,31954.0
2022-06-28 14:50:00,276.74,277.2,276.45,276.81,15198.0,276.74,277.2,276.45,276.81,15198.0
2022-06-28 15:00:00,276.81,276.81,276.42,276.65,9759.0,276.81,276.81,276.42,276.65,9759.0
2022-06-28 15:10:00,276.7,277.0,276.42,276.85,16268.0,276.7,277.0,276.42,276.85,16268.0
2022-06-28 15:20:00,276.78,277.65,276.72,277.32,21612.0,276.78,277.65,276.72,277.32,21612.0
2022-06-28 15:30:00,277.12,277.83,276.8,277.75,17786.0,277.12,277.83,276.8,277.75,17786.0
2022-06-28 15:40:00,277.71,277.99,276.67,276.79,33866.0,277.71,277.99,276.67,276.79,33866.0
2022-06-28 15:50:00,276.86,276.86,275.97,276.16,73574.0,276.86,276.86,275.97,276.16,73574.0
2022-06-29 09:30:00,275.83,280.34,275.83,278.81,43653.0,275.83,280.34,275.83,278.81,43653.0
2022-06-29 09:40:00,278.56,279.1,277.22,277.5,35471.0,278.56,279.1,277.22,277.5,35471.0
2022-06-29 09:50:00,277.68,279.43,277.43,279.12,15922.0,277.68,279.43,277.43,279.12,15922.0
2022-06-29 10:00:00,279.18,280.0,277.68,278.69,46259.0,279.18,280.0,277.68,278.69,46259.0
2022-06-29 10:10:00,278.65,279.35,278.09,278.67,6072.0,278.65,279.35,278.09,278.67,6072.0
2022-06-29 10:20:00,278.72,279.01,278.3,278.94,10685.0,278.72,279.01,278.3,278.94,10685.0
2022-06-29 10:30:00,279.03,280.28,278.92,279.63,18189.0,279.03,280.28,278.92,279.63,18189.0
2022-06-29 10:40:00,279.8,280.91,279.79,280.67,12700.0,279.8,280.91,279.79,280.67,12700.0
2022-06-29 10:50:00,280.88,281.19,279.91,280.25,8727.0,280.88,281.19,279.91,280.25,8727.0
2022-06-29 11:00:00,280.24,280.72,279.94,280.46,9861.0,280.24,280.72,279.94,280.46,9861.0
2022-06-29 11:10:00,280.54,280.64,280.14,280.32,11646.0,280.54,280.64,280.14,280.32,11646.0
2022-06-29 11:20:00,280.19,280.73,279.4,280.55,17340.0,280.19,280.73,279.4,280.55,17340.0
2022-06-29 11:30:00,280.47,281.2,280.07,281.1,5940.0,280.47,281.2,280.07,281.1,5940.0
2022-06-29 11:40:00,281.12,281.81,281.07,281.67,14886.0,281.12,281.81,281.07,281.67,14886.0
2022-06-29 11:50:00,281.5,281.85,281.18,281.31,11255.0,281.5,281.85,281.18,281.31,11255.0
2022-06-29 12:00:00,281.2,282.29,280.85,282.05,10615.0,281.2,282.29,280.85,282.05,10615.0
2022-06-29 12:10:00,282.11,282.17,280.92,280.97,20805.0,282.11,282.17,280.92,280.97,20805.0
2022-06-29 12:20:00,281.07,281.16,279.93,280.08,19304.0,281.07,281.16,279.93,280.08,19304.0
2022-06-29 12:30:00,280.08,281.25,280.08,280.9,9717.0,280.08,281.25,280.08,280.9,9717.0
2022-06-29 12:40:00,280.83,281.81,280.7,280.93,11825.0,280.83,281.81,280.7,280.93,11825.0
2022-06-29 12:50:00,280.78,281.35,280.48,281.2,9068.0,280.78,281.35,280.48,281.2,9068.0
2022-06-29 13:00:00,281.13,281.45,280.79,281.17,9994.0,281.13,281.45,280.79,281.17,9994.0
2022-06-29 13:10:00,281.0,281.13,280.4,280.5,8781.0,281.0,281.13,280.4,280.5,8781.0
2022-06-29 13:20:00,280.56,281.06,280.43,281.06,8154.0,280.56,281.06,280.43,281.06,8154.0
2022-06-29 13:30:00,281.04,281.04,279.69,279.7,21139.0,281.04,281.04,279.69,279.7,21139.0
2022-06-29 13:40:00,279.71,279.9,279.55,279.72,24144.0,279.71,279.9,279.55,279.72,24144.0
2022-06-29 13:50:00,279.66,280.1,279.63,279.84,23505.0,279.66,280.1,279.63,279.84,23505.0
2022-06-29 14:00:00,279.81,280.39,279.81,279.99,23881.0,279.81,280.39,279.81,279.99,23881.0
2022-06-29 14:10:00,279.97,280.24,279.73,279.73,9972.0,279.97,280.24,279.73,279.73,9972.0
2022-06-29 14:20:00,279.66,279.66,278.93,278.93,11241.0,279.66,279.66,278.93,278.93,11241.0
2022-06-29 14:30:00,278.96,278.96,278.52,278.74,4459.0,278.96,278.96,278.52,278.74,4459.0
2022-06-29 14:40:00,278.76,279.02,278.58,279.01,14051.0,278.76,279.02,278.58,279.01,14051.0
2022-06-29 14:50:00,278.76,279.14,278.76,279.1,8018.0,278.76,279.14,278.76,279.1,8018.0
2022-06-29 15:00:00,279.21,279.21,278.48,279.09,5085.0,279.21,279.21,278.48,279.09,5085.0
2022-06-29 15:10:00,279.0,279.12,278.58,278.77,5248.0,279.0,279.12,278.58,278.77,5248.0
2022-06-29 15:20:00,278.69,279.24,278.64,279.22,7633.0,278.69,279.24,278.64,279.22,7633.0
2022-06-29 15:30:00,279.26,279.26,278.05,278.27,10922.0,279.26,279.26,278.05,278.27,10922.0
2022-06-29 15:40:00,278.29,279.05,278.13,278.92,26208.0,278.29,279.05,278.13,278.92,26208.0
2022-06-29 15:50:00,279.11,280.67,278.72,280.35,148383.0,279.11,280.67,278.72,280.35,148383.0
2022-06-30 09:30:00,277.36,280.11,276.75,278.0,63015.0,277.36,280.11,276.75,278.0,63015.0
2022-06-30 09:40:00,277.98,279.73,276.91,279.42,31219.0,277.98,279.73,276.91,279.42,31219.0
2022-06-30 09:50:00,279.42,280.28,278.31,278.41,10367.0,279.42,280.28,278.31,278.41,10367.0
2022-06-30 10:00:00,278.42,279.53,278.41,279.48,25560.0,278.42,279.53,278.41,279.48,25560.0
2022-06-30 10:10:00,279.53,280.0,279.24,279.26,28030.0,279.53,280.0,279.24,279.26,28030.0
2022-06-30 10:20:00,279.3,279.3,277.71,278.65,22966.0,279.3,279.3,277.71,278.65,22966.0
2022-06-30 10:30:00,278.56,281.14,278.52,280.97,15649.0,278.56,281.14,278.52,280.97,15649.0
2022-06-30 10:40:00,280.9,280.9,278.52,278.6,33702.0,280.9,280.9,278.52,278.6,33702.0
2022-06-30 10:50:00,278.53,279.36,278.49,279.12,16682.0,278.53,279.36,278.49,279.12,16682.0
2022-06-30 11:00:00,279.02,280.59,278.8,280.5,18891.0,279.02,280.59,278.8,280.5,18891.0
2022-06-30 11:10:00,280.41,280.56,279.79,280.35,11561.0,280.41,280.56,279.79,280.35,11561.0
2022-06-30 11:20:00,280.65,281.08,280.47,280.48,22075.0,280.65,281.08,280.47,280.48,22075.0
2022-06-30 11:30:00,280.48,281.05,280.48,281.03,12454.0,280.48,281.05,280.48,281.03,12454.0
2022-06-30 11:40:00,280.92,281.61,280.45,281.36,11481.0,280.92,281.61,280.45,281.36,11481.0
2022-06-30 11:50:00,281.51,282.19,281.21,281.21,23829.0,281.51,282.19,281.21,281.21,23829.0
2022-06-30 12:00:00,281.11,281.48,279.79,280.1,11653.0,281.11,281.48,279.79,280.1,11653.0
2022-06-30 12:10:00,279.91,281.1,279.76,281.1,6138.0,279.91,281.1,279.76,281.1,6138.0
2022-06-30 12:20:00,280.96,281.59,280.75,281.08,13701.0,280.96,281.59,280.75,281.08,13701.0
2022-06-30 12:30:00,281.13,281.83,281.11,281.44,4699.0,281.13,281.83,281.11,281.44,4699.0
2022-06-30 12:40:00,281.57,282.24,281.42,281.97,7706.0,281.57,282.24,281.42,281.97,7706.0
2022-06-30 12:50:00,282.08,283.02,282.02,282.63,21198.0,282.08,283.02,282.02,282.63,21198.0
2022-06-30 13:00:00,282.41,283.11,282.36,282.48,8525.0,282.41,283.11,282.36,282.48,8525.0
2022-06-30 13:10:00,282.55,282.55,281.74,282.27,8025.0,282.55,282.55,281.74,282.27,8025.0
2022-06-30 13:20:00,282.43,283.17,282.43,282.99,5963.0,282.43,283.17,282.43,282.99,5963.0
2022-06-30 13:30:00,283.08,283.63,283.07,283.41,8809.0,283.08,283.63,283.07,283.41,8809.0
2022-06-30 13:40:00,283.5,283.59,282.75,283.2,11582.0,283.5,283.59,282.75,283.2,11582.0
2022-06-30 13:50:00,283.42,283.86,283.19,283.32,8063.0,283.42,283.86,283.19,283.32,8063.0
2022-06-30 14:00:00,283.28,283.89,283.23,283.23,8025.0,283.28,283.89,283.23,283.23,8025.0
2022-06-30 14:10:00,283.43,283.8,283.29,283.7,6334.0,283.43,283.8,283.29,283.7,6334.0
2022-06-30 14:20:00,283.8,283.88,282.8,283.83,11537.0,283.8,283.88,282.8,283.83,11537.0
2022-06-30 14:30:00,283.67,284.16,283.65,283.99,8409.0,283.67,284.16,283.65,283.99,8409.0
2022-06-30 14:40:00,283.84,283.93,283.07,283.22,10002.0,283.84,283.93,283.07,283.22,10002.0
2022-06-30 14:50:00,283.23,283.79,282.87,283.61,11256.0,283.23,283.79,282.87,283.61,11256.0
2022-06-30 15:00:00,283.6,283.64,282.47,282.69,16771.0,283.6,283.64,282.47,282.69,16771.0
2022-06-30 15:10:00,282.68,282.88,281.63,281.67,13521.0,282.68,282.88,281.63,281.67,13521.0
2022-06-30 15:20:00,281.68,283.52,281.49,283.43,28821.0,281.68,283.52,281.49,283.43,28821.0
2022-06-30 15:30:00,283.38,284.62,283.19,284.12,23068.0,283.38,284.62,283.19,284.12,23068.0
2022-06-30 15:40:00,283.93,284.06,283.23,283.35,31876.0,283.93,284.06,283.23,283.35,31876.0
2022-06-30 15:50:00,283.34,283.58,281.09,281.79,185729.0,283.34,283.58,281.09,281.79,185729.0
2022-07-01 09:30:00,280.01,281.22,279.42,281.22,35001.0,280.01,281.22,279.42,281.22,35001.0
2022-07-01 09:40:00,280.95,282.3,280.36,282.3,21679.0,280.95,282.3,280.36,282.3,21679.0
2022-07-01 09:50:00,282.1,284.21,282.09,283.96,62287.0,282.1,284.21,282.09,283.96,62287.0
2022-07-01 10:00:00,284.0,285.5,283.02,284.8,53330.0,284.0,285.5,283.02,284.8,53330.0
2022-07-01 10:10:00,284.96,285.25,281.79,282.87,102786.0,284.96,285.25,281.79,282.87,102786.0
2022-07-01 10:20:00,283.0,284.92,282.84,283.01,49090.0,283.0,284.92,282.84,283.01,49090.0
2022-07-01 10:30:00,282.7,283.33,281.43,282.23,23651.0,282.7,283.33,281.43,282.23,23651.0
2022-07-01 10:40:00,282.31,283.36,281.79,283.11,33674.0,282.31,283.36,281.79,283.11,33674.0
2022-07-01 10:50:00,282.9,284.68,282.67,284.5,16534.0,282.9,284.68,282.67,284.5,16534.0
2022-07-01 11:00:00,284.31,284.59,283.17,284.56,9299.0,284.31,284.59,283.17,284.56,9299.0
2022-07-01 11:10:00,284.39,284.69,283.92,284.01,9861.0,284.39,284.69,283.92,284.01,9861.0
2022-07-01 11:20:00,284.12,284.12,283.39,283.78,7521.0,284.12,284.12,283.39,283.78,7521.0
2022-07-01 11:30:00,283.93,284.35,283.78,284.16,7982.0,283.93,284.35,283.78,284.16,7982.0
2022-07-01 11:40:00,284.33,284.86,284.27,284.42,5376.0,284.33,284.86,284.27,284.42,5376.0
2022-07-01 11:50:00,284.16,284.16,282.75,283.05,13020.0,284.16,284.16,282.75,283.05,13020.0
2022-07-01 12:00:00,283.08,283.17,282.35,282.76,8204.0,283.08,283.17,282.35,282.76,8204.0
2022-07-01 12:10:00,282.72,283.44,282.55,283.38,7931.0,282.72,283.44,282.55,283.38,7931.0
2022-07-01 12:20:00,283.19,283.56,282.99,283.12,7618.0,283.19,283.56,282.99,283.12,7618.0
2022-07-01 12:30:00,283.27,283.3,282.5,282.59,6326.0,283.27,283.3,282.5,282.59,6326.0
2022-07-01 12:40:00,282.55,282.75,282.25,282.56,6547.0,282.55,282.75,282.25,282.56,6547.0
2022-07-01 12:50:00,282.57,282.81,281.77,281.79,7456.0,282.57,282.81,281.77,281.79,7456.0
2022-07-01 13:00:00,281.74,282.07,281.61,281.99,22168.0,281.74,282.07,281.61,281.99,22168.0
2022-07-01 13:10:00,282.06,282.35,281.79,281.95,4738.0,282.06,282.35,281.79,281.95,4738.0
2022-07-01 13:20:00,282.18,282.59,281.94,282.59,4329.0,282.18,282.59,281.94,282.59,4329.0
2022-07-01 13:30:00,282.63,283.21,282.62,283.02,8556.0,282.63,283.21,282.62,283.02,8556.0
2022-07-01 13:40:00,283.09,283.64,282.84,283.64,7106.0,283.09,283.64,282.84,283.64,7106.0
2022-07-01 13:50:00,283.54,284.04,283.45,284.0,9159.0,283.54,284.04,283.45,284.0,9159.0
2022-07-01 14:00:00,284.06,284.3,283.84,284.21,8814.0,284.06,284.3,283.84,284.21,8814.0
2022-07-01 14:10:00,284.17,285.0,283.89,285.0,11007.0,284.17,285.0,283.89,285.0,11007.0
2022-07-01 14:20:00,285.02,286.11,284.89,285.69,38148.0,285.02,286.11,284.89,285.69,38148.0
2022-07-01 14:30:00,285.79,286.17,285.51,285.85,26219.0,285.79,286.17,285.51,285.85,26219.0
2022-07-01 14:40:00,285.8,285.89,285.55,285.88,7068.0,285.8,285.89,285.55,285.88,7068.0
2022-07-01 14:50:00,285.92,286.67,285.73,286.52,9311.0,285.92,286.67,285.73,286.52,9311.0
2022-07-01 15:00:00,286.62,286.85,285.83,286.71,13129.0,286.62,286.85,285.83,286.71,13129.0
2022-07-01 15:10:00,287.0,287.39,286.64,286.64,11541.0,287.0,287.39,286.64,286.64,11541.0
2022-07-01 15:20:00,286.76,287.5,286.25,287.42,19649.0,286.76,287.5,286.25,287.42,19649.0
2022-07-01 15:30:00,287.37,287.86,287.08,287.18,15838.0,287.37,287.86,287.08,287.18,15838.0
2022-07-01 15:40:00,287.2,287.58,287.06,287.19,21437.0,287.2,287.58,287.06,287.19,21437.0
2022-07-01 15:50:00,287.26,287.52,286.47,287.27,58575.0,287.26,287.52,286.47,287.27,58575.0
2022-07-05 09:30:00,285.92,288.83,285.55,288.26,78983.0,285.92,288.83,285.55,288.26,78983.0
2022-07-05 09:40:00,287.86,289.95,287.22,289.44,48820.0,287.86,289.95,287.22,289.44,48820.0
2022-07-05 09:50:00,289.24,289.62,288.2,288.91,19178.0,289.24,289.62,288.2,288.91,19178.0
2022-07-05 10:00:00,288.65,289.31,287.86,288.16,27442.0,288.65,289.31,287.86,288.16,27442.0
2022-07-05 10:10:00,287.95,288.69,286.69,287.92,35139.0,287.95,288.69,286.69,287.92,35139.0
2022-07-05 10:20:00,287.91,288.61,287.43,288.09,26228.0,287.91,288.61,287.43,288.09,26228.0
2022-07-05 10:30:00,288.0,288.27,285.72,286.76,27289.0,288.0,288.27,285.72,286.76,27289.0
2022-07-05 10:40:00,286.86,286.86,285.55,286.75,15914.0,286.86,286.86,285.55,286.75,15914.0
2022-07-05 10:50:00,286.75,287.47,286.6,286.63,38619.0,286.75,287.47,286.6,286.63,38619.0
2022-07-05 11:00:00,286.53,286.6,284.5,285.72,51344.0,286.53,286.6,284.5,285.72,51344.0
2022-07-05 11:10:00,285.65,286.82,285.65,286.5,12092.0,285.65,286.82,285.65,286.5,12092.0
2022-07-05 11:20:00,286.6,286.64,286.0,286.34,12009.0,286.6,286.64,286.0,286.34,12009.0
2022-07-05 11:30:00,286.36,286.72,286.11,286.13,20304.0,286.36,286.72,286.11,286.13,20304.0
2022-07-05 11:40:00,286.33,287.25,286.13,286.61,16183.0,286.33,287.25,286.13,286.61,16183.0
2022-07-05 11:50:00,286.82,287.13,286.47,286.51,25496.0,286.82,287.13,286.47,286.51,25496.0
2022-07-05 12:00:00,286.52,286.52,285.51,286.23,39210.0,286.52,286.52,285.51,286.23,39210.0
2022-07-05 12:10:00,286.24,286.62,285.94,286.25,8178.0,286.24,286.62,285.94,286.25,8178.0
2022-07-05 12:20:00,286.36,287.77,286.01,287.37,32747.0,286.36,287.77,286.01,287.37,32747.0
2022-07-05 12:30:00,287.5,287.76,286.81,287.25,5937.0,287.5,287.76,286.81,287.25,5937.0
2022-07-05 12:40:00,287.18,287.27,286.75,286.96,18309.0,287.18,287.27,286.75,286.96,18309.0
2022-07-05 12:50:00,286.79,287.12,286.5,287.07,18106.0,286.79,287.12,286.5,287.07,18106.0
2022-07-05 13:00:00,287.0,287.12,286.81,287.0,4733.0,287.0,287.12,286.81,287.0,4733.0
2022-07-05 13:10:00,286.79,287.28,286.6,287.27,8852.0,286.79,287.28,286.6,287.27,8852.0
2022-07-05 13:20:00,287.19,287.31,286.83,287.01,9715.0,287.19,287.31,286.83,287.01,9715.0
2022-07-05 13:30:00,286.93,287.77,286.49,287.34,16819.0,286.93,287.77,286.49,287.34,16819.0
2022-07-05 13:40:00,287.23,287.33,286.37,286.99,13446.0,287.23,287.33,286.37,286.99,13446.0
2022-07-05 13:50:00,286.98,286.99,286.27,286.61,10589.0,286.98,286.99,286.27,286.61,10589.0
2022-07-05 14:00:00,286.64,286.75,286.34,286.37,6788.0,286.64,286.75,286.34,286.37,6788.0
2022-07-05 14:10:00,286.51,286.85,286.34,286.76,10379.0,286.51,286.85,286.34,286.76,10379.0
2022-07-05 14:20:00,286.67,287.92,286.63,287.71,10453.0,286.67,287.92,286.63,287.71,10453.0
2022-07-05 14:30:00,287.87,288.47,287.72,288.38,10786.0,287.87,288.47,287.72,288.38,10786.0
2022-07-05 14:40:00,288.39,288.97,288.28,288.38,17865.0,288.39,288.97,288.28,288.38,17865.0
2022-07-05 14:50:00,288.38,288.48,287.85,287.96,16243.0,288.38,288.48,287.85,287.96,16243.0
2022-07-05 15:00:00,288.04,288.62,287.48,288.56,9567.0,288.04,288.62,287.48,288.56,9567.0
2022-07-05 15:10:00,288.48,289.27,288.39,288.81,19827.0,288.48,289.27,288.39,288.81,19827.0
2022-07-05 15:20:00,288.81,289.55,288.77,289.55,15535.0,288.81,289.55,288.77,289.55,15535.0
2022-07-05 15:30:00,289.43,289.54,288.39,288.42,18218.0,289.43,289.54,288.39,288.42,18218.0
2022-07-05 15:40:00,288.49,289.16,288.14,289.06,17309.0,288.49,289.16,288.14,289.06,17309.0
2022-07-05 15:50:00,289.02,289.34,288.4,288.89,67229.0,289.02,289.34,288.4,288.89,67229.0
2022-07-06 09:30:00,290.14,290.88,288.27,289.72,40464.0,290.14,290.88,288.27,289.72,40464.0
2022-07-06 09:40:00,289.92,290.77,288.82,290.07,21870.0,289.92,290.77,288.82,290.07,21870.0
2022-07-06 09:50:00,290.53,292.27,290.51,292.0,76603.0,290.53,292.27,290.51,292.0,76603.0
2022-07-06 10:00:00,292.11,292.48,290.83,292.43,47820.0,292.11,292.48,290.83,292.43,47820.0
2022-07-06 10:10:00,292.1,292.2,290.14,291.01,19307.0,292.1,292.2,290.14,291.01,19307.0
2022-07-06 10:20:00,291.02,293.62,290.67,292.73,65469.0,291.02,293.62,290.67,292.73,65469.0
2022-07-06 10:30:00,292.72,293.6,291.88,292.17,72607.0,292.72,293.6,291.88,292.17,72607.0
2022-07-06 10:40:00,292.08,292.47,291.69,292.21,27760.0,292.08,292.47,291.69,292.21,27760.0
2022-07-06 10:50:00,292.11,293.04,291.22,292.84,34488.0,292.11,293.04,291.22,292.84,34488.0
2022-07-06 11:00:00,292.93,292.96,290.96,291.76,38278.0,292.93,292.96,290.96,291.76,38278.0
2022-07-06 11:10:00,291.67,291.84,291.2,291.71,14156.0,291.67,291.84,291.2,291.71,14156.0
2022-07-06 11:20:00,291.58,293.2,291.58,292.69,26285.0,291.58,293.2,291.58,292.69,26285.0
2022-07-06 11:30:00,292.65,292.92,291.72,292.23,28060.0,292.65,292.92,291.72,292.23,28060.0
2022-07-06 11:40:00,292.02,292.12,290.96,291.61,10669.0,292.02,292.12,290.96,291.61,10669.0
2022-07-06 11:50:00,291.56,292.0,291.3,291.6,7017.0,291.56,292.0,291.3,291.6,7017.0
2022-07-06 12:00:00,291.71,292.23,291.52,291.99,12140.0,291.71,292.23,291.52,291.99,12140.0
2022-07-06 12:10:00,292.04,292.59,291.76,291.83,24221.0,292.04,292.59,291.76,291.83,24221.0
2022-07-06 12:20:00,291.75,291.77,290.51,290.88,17109.0,291.75,291.77,290.51,290.88,17109.0
2022-07-06 12:30:00,290.89,291.13,290.29,290.39,9439.0,290.89,291.13,290.29,290.39,9439.0
2022-07-06 12:40:00,290.39,291.46,290.39,291.26,23235.0,290.39,291.46,290.39,291.26,23235.0
2022-07-06 12:50:00,291.44,292.0,291.08,291.77,10678.0,291.44,292.0,291.08,291.77,10678.0
2022-07-06 13:00:00,291.88,291.97,291.5,291.65,9841.0,291.88,291.97,291.5,291.65,9841.0
2022-07-06 13:10:00,291.55,291.91,291.43,291.59,6182.0,291.55,291.91,291.43,291.59,6182.0
2022-07-06 13:20:00,291.77,292.06,291.53,291.53,8697.0,291.77,292.06,291.53,291.53,8697.0
2022-07-06 13:30:00,291.53,291.9,291.35,291.55,18893.0,291.53,291.9,291.35,291.55,18893.0
2022-07-06 13:40:00,291.57,291.66,290.78,291.02,20014.0,291.57,291.66,290.78,291.02,20014.0
2022-07-06 13:50:00,291.1,291.13,289.66,290.13,84446.0,291.1,291.13,289.66,290.13,84446.0
2022-07-06 14:00:00,289.97,291.99,289.59,291.03,29099.0,289.97,291.99,289.59,291.03,29099.0
2022-07-06 14:10:00,290.77,290.98,288.75,288.77,41262.0,290.77,290.98,288.75,288.77,41262.0
2022-07-06 14:20:00,288.87,290.65,288.76,290.61,15391.0,288.87,290.65,288.76,290.61,15391.0
2022-07-06 14:30:00,290.86,291.64,290.36,291.13,10039.0,290.86,291.64,290.36,291.13,10039.0
2022-07-06 14:40:00,291.38,291.93,291.15,291.15,17953.0,291.38,291.93,291.15,291.15,17953.0
2022-07-06 14:50:00,291.17,291.62,291.02,291.62,10976.0,291.17,291.62,291.02,291.62,10976.0
2022-07-06 15:00:00,291.54,291.55,290.96,291.25,35701.0,291.54,291.55,290.96,291.25,35701.0
2022-07-06 15:10:00,291.27,291.66,291.08,291.66,7457.0,291.27,291.66,291.08,291.66,7457.0
2022-07-06 15:20:00,291.62,292.31,291.58,292.09,10957.0,291.62,292.31,291.58,292.09,10957.0
2022-07-06 15:30:00,292.1,292.46,291.72,291.95,28956.0,292.1,292.46,291.72,291.95,28956.0
2022-07-06 15:40:00,291.96,292.05,291.49,291.7,25272.0,291.96,292.05,291.49,291.7,25272.0
2022-07-06 15:50:00,291.77,291.79,290.79,291.17,100419.0,291.77,291.79,290.79,291.17,100419.0
2022-07-07 09:30:00,289.77,290.5,287.84,289.31,49729.0,289.77,290.5,287.84,289.31,49729.0
2022-07-07 09:40:00,289.1,289.58,287.79,289.01,31939.0,289.1,289.58,287.79,289.01,31939.0
2022-07-07 09:50:00,289.25,289.97,288.4,289.54,55888.0,289.25,289.97,288.4,289.54,55888.0
2022-07-07 10:00:00,289.51,291.28,288.72,291.27,29137.0,289.51,291.28,288.72,291.27,29137.0
2022-07-07 10:10:00,291.27,292.45,290.84,290.84,19508.0,291.27,292.45,290.84,290.84,19508.0
2022-07-07 10:20:00,291.08,292.12,290.74,291.9,12245.0,291.08,292.12,290.74,291.9,12245.0
2022-07-07 10:30:00,291.9,292.02,291.15,291.69,9745.0,291.9,292.02,291.15,291.69,9745.0
2022-07-07 10:40:00,291.81,292.22,291.38,292.17,13902.0,291.81,292.22,291.38,292.17,13902.0
2022-07-07 10:50:00,292.31,293.46,291.97,293.37,31893.0,292.31,293.46,291.97,293.37,31893.0
2022-07-07 11:00:00,293.31,294.12,292.92,293.7,25985.0,293.31,294.12,292.92,293.7,25985.0
2022-07-07 11:10:00,293.63,293.77,293.02,293.12,17307.0,293.63,293.77,293.02,293.12,17307.0
2022-07-07 11:20:00,293.05,294.3,292.86,294.28,32447.0,293.05,294.3,292.86,294.28,32447.0
2022-07-07 11:30:00,294.21,294.59,293.7,293.91,20455.0,294.21,294.59,293.7,293.91,20455.0
2022-07-07 11:40:00,293.75,294.56,293.43,293.52,17129.0,293.75,294.56,293.43,293.52,17129.0
2022-07-07 11:50:00,293.66,294.1,293.41,293.98,13142.0,293.66,294.1,293.41,293.98,13142.0
2022-07-07 12:00:00,294.09,294.19,293.81,294.02,8704.0,294.09,294.19,293.81,294.02,8704.0
2022-07-07 12:10:00,294.02,294.49,294.02,294.28,16463.0,294.02,294.49,294.02,294.28,16463.0
2022-07-07 12:20:00,294.44,294.44,293.69,294.0,23363.0,294.44,294.44,293.69,294.0,23363.0
2022-07-07 12:30:00,294.0,294.6,293.79,294.1,18981.0,294.0,294.6,293.79,294.1,18981.0
2022-07-07 12:40:00,294.23,294.38,293.9,294.09,10631.0,294.23,294.38,293.9,294.09,10631.0
2022-07-07 12:50:00,294.0,294.31,293.88,294.0,10748.0,294.0,294.31,293.88,294.0,10748.0
2022-07-07 13:00:00,294.08,294.25,293.94,294.21,4800.0,294.08,294.25,293.94,294.21,4800.0
2022-07-07 13:10:00,294.09,294.31,293.73,293.92,4496.0,294.09,294.31,293.73,293.92,4496.0
2022-07-07 13:20:00,293.84,293.88,293.25,293.47,9815.0,293.84,293.88,293.25,293.47,9815.0
2022-07-07 13:30:00,293.5,293.85,293.38,293.59,9533.0,293.5,293.85,293.38,293.59,9533.0
2022-07-07 13:40:00,293.49,294.7,293.49,294.69,8155.0,293.49,294.7,293.49,294.69,8155.0
2022-07-07 13:50:00,294.7,294.96,294.48,294.8,16682.0,294.7,294.96,294.48,294.8,16682.0
2022-07-07 14:00:00,294.89,294.89,294.18,294.18,9614.0,294.89,294.89,294.18,294.18,9614.0
2022-07-07 14:10:00,294.17,294.51,294.17,294.3,6800.0,294.17,294.51,294.17,294.3,6800.0
2022-07-07 14:20:00,294.3,294.44,294.02,294.05,5552.0,294.3,294.44,294.02,294.05,5552.0
2022-07-07 14:30:00,294.09,294.25,293.88,294.25,8681.0,294.09,294.25,293.88,294.25,8681.0
2022-07-07 14:40:00,294.25,294.5,294.18,294.2,9527.0,294.25,294.5,294.18,294.2,9527.0
2022-07-07 14:50:00,294.25,294.36,293.97,294.16,6800.0,294.25,294.36,293.97,294.16,6800.0
2022-07-07 15:00:00,294.13,294.51,294.06,294.38,13904.0,294.13,294.51,294.06,294.38,13904.0
2022-07-07 15:10:00,294.35,294.77,294.34,294.69,15038.0,294.35,294.77,294.34,294.69,15038.0
2022-07-07 15:20:00,294.66,294.8,294.02,294.11,20960.0,294.66,294.8,294.02,294.11,20960.0
2022-07-07 15:30:00,294.1,294.68,293.7,293.7,34421.0,294.1,294.68,293.7,293.7,34421.0
2022-07-07 15:40:00,293.61,294.25,293.48,294.11,29909.0,293.61,294.25,293.48,294.11,29909.0
2022-07-07 15:50:00,294.19,294.69,293.98,294.09,85578.0,294.19,294.69,293.98,294.09,85578.0
2022-07-08 09:30:00,291.36,294.14,291.03,293.52,37249.0,291.36,294.14,291.03,293.52,37249.0
2022-07-08 09:40:00,293.52,293.52,291.43,292.5,13188.0,293.52,293.52,291.43,292.5,13188.0
2022-07-08 09:50:00,292.52,293.14,292.2,292.97,19698.0,292.52,293.14,292.2,292.97,19698.0
2022-07-08 10:00:00,292.96,293.38,292.34,292.88,32554.0,292.96,293.38,292.34,292.88,32554.0
2022-07-08 10:10:00,292.87,294.16,292.87,293.79,9417.0,292.87,294.16,292.87,293.79,9417.0
2022-07-08 10:20:00,293.72,294.92,293.72,294.81,8935.0,293.72,294.92,293.72,294.81,8935.0
2022-07-08 10:30:00,294.91,295.74,294.07,294.07,60024.0,294.91,295.74,294.07,294.07,60024.0
2022-07-08 10:40:00,293.99,294.28,293.75,293.81,8668.0,293.99,294.28,293.75,293.81,8668.0
2022-07-08 10:50:00,293.87,293.92,292.93,293.05,10531.0,293.87,293.92,292.93,293.05,10531.0
2022-07-08 11:00:00,293.07,293.22,292.49,293.22,19186.0,293.07,293.22,292.49,293.22,19186.0
2022-07-08 11:10:00,293.32,293.67,292.98,293.39,29379.0,293.32,293.67,292.98,293.39,29379.0
2022-07-08 11:20:00,293.44,294.58,293.36,294.0,24783.0,293.44,294.58,293.36,294.0,24783.0
2022-07-08 11:30:00,294.0,294.47,293.88,294.43,23001.0,294.0,294.47,293.88,294.43,23001.0
2022-07-08 11:40:00,294.33,294.33,293.36,293.64,15376.0,294.33,294.33,293.36,293.64,15376.0
2022-07-08 11:50:00,293.66,293.75,293.3,293.51,15182.0,293.66,293.75,293.3,293.51,15182.0
2022-07-08 12:00:00,293.56,293.68,292.81,292.81,17231.0,293.56,293.68,292.81,292.81,17231.0
2022-07-08 12:10:00,292.94,293.2,292.71,293.18,6826.0,292.94,293.2,292.71,293.18,6826.0
2022-07-08 12:20:00,293.13,293.41,292.66,292.96,11359.0,293.13,293.41,292.66,292.96,11359.0
2022-07-08 12:30:00,292.9,293.56,292.79,292.99,36327.0,292.9,293.56,292.79,292.99,36327.0
2022-07-08 12:40:00,293.12,294.48,293.11,293.96,24442.0,293.12,294.48,293.11,293.96,24442.0
2022-07-08 12:50:00,293.99,294.2,293.47,293.47,13773.0,293.99,294.2,293.47,293.47,13773.0
2022-07-08 13:00:00,293.44,293.62,293.07,293.53,17656.0,293.44,293.62,293.07,293.53,17656.0
2022-07-08 13:10:00,293.52,293.68,293.32,293.62,8298.0,293.52,293.68,293.32,293.62,8298.0
2022-07-08 13:20:00,293.63,293.75,293.27,293.56,19440.0,293.63,293.75,293.27,293.56,19440.0
2022-07-08 13:30:00,293.51,293.76,293.15,293.31,16554.0,293.51,293.76,293.15,293.31,16554.0
2022-07-08 13:40:00,293.45,293.46,293.18,293.43,6004.0,293.45,293.46,293.18,293.43,6004.0
2022-07-08 13:50:00,293.43,293.61,293.33,293.41,6191.0,293.43,293.61,293.33,293.41,6191.0
2022-07-08 14:00:00,293.44,293.7,293.25,293.57,4595.0,293.44,293.7,293.25,293.57,4595.0
2022-07-08 14:10:00,293.54,293.8,293.51,293.8,4652.0,293.54,293.8,293.51,293.8,4652.0
2022-07-08 14:20:00,293.8,294.23,293.8,294.2,5754.0,293.8,294.23,293.8,294.2,5754.0
2022-07-08 14:30:00,294.17,294.26,293.98,294.17,6216.0,294.17,294.26,293.98,294.17,6216.0
2022-07-08 14:40:00,294.12,294.52,294.06,294.27,5038.0,294.12,294.52,294.06,294.27,5038.0
2022-07-08 14:50:00,294.24,294.71,294.07,294.71,6910.0,294.24,294.71,294.07,294.71,6910.0
2022-07-08 15:00:00,294.73,294.87,294.6,294.67,8287.0,294.73,294.87,294.6,294.67,8287.0
2022-07-08 15:10:00,294.72,295.23,294.71,295.23,8504.0,294.72,295.23,294.71,295.23,8504.0
2022-07-08 15:20:00,295.19,295.48,295.18,295.33,10306.0,295.19,295.48,295.18,295.33,10306.0
2022-07-08 15:30:00,295.41,295.53,294.77,294.8,26833.0,295.41,295.53,294.77,294.8,26833.0
2022-07-08 15:40:00,294.89,295.02,294.43,294.57,14811.0,294.89,295.02,294.43,294.57,14811.0
2022-07-08 15:50:00,294.43,294.88,294.08,294.15,59487.0,294.43,294.88,294.08,294.15,59487.0
2022-07-11 09:30:00,294.0,294.48,288.0,288.79,76764.0,294.0,294.48,288.0,288.79,76764.0
2022-07-11 09:40:00,288.84,294.71,288.73,294.3,32963.0,288.84,294.71,288.73,294.3,32963.0
2022-07-11 09:50:00,294.05,294.41,292.1,292.4,18048.0,294.05,294.41,292.1,292.4,18048.0
2022-07-11 10:00:00,292.41,293.34,291.84,293.34,22498.0,292.41,293.34,291.84,293.34,22498.0
2022-07-11 10:10:00,293.39,293.69,292.81,293.18,24002.0,293.39,293.69,292.81,293.18,24002.0
2022-07-11 10:20:00,293.0,293.71,292.5,293.65,11322.0,293.0,293.71,292.5,293.65,11322.0
2022-07-11 10:30:00,293.56,294.6,293.52,294.32,21146.0,293.56,294.6,293.52,294.32,21146.0
2022-07-11 10:40:00,294.41,295.34,294.35,295.27,15624.0,294.41,295.34,294.35,295.27,15624.0
2022-07-11 10:50:00,295.29,295.5,294.7,295.35,17187.0,295.29,295.5,294.7,295.35,17187.0
2022-07-11 11:00:00,295.35,295.35,294.5,295.3,22453.0,295.35,295.35,294.5,295.3,22453.0
2022-07-11 11:10:00,295.31,295.65,294.85,295.06,23132.0,295.31,295.65,294.85,295.06,23132.0
2022-07-11 11:20:00,295.02,295.75,295.01,295.74,14801.0,295.02,295.75,295.01,295.74,14801.0
2022-07-11 11:30:00,295.78,295.9,294.7,295.44,13651.0,295.78,295.9,294.7,295.44,13651.0
2022-07-11 11:40:00,295.37,295.37,294.68,294.86,7685.0,295.37,295.37,294.68,294.86,7685.0
2022-07-11 11:50:00,294.86,295.42,294.58,295.33,8250.0,294.86,295.42,294.58,295.33,8250.0
2022-07-11 12:00:00,295.42,295.7,295.2,295.59,9587.0,295.42,295.7,295.2,295.59,9587.0
2022-07-11 12:10:00,295.62,295.73,294.95,295.38,12879.0,295.62,295.73,294.95,295.38,12879.0
2022-07-11 12:20:00,295.4,295.93,295.28,295.77,11662.0,295.4,295.93,295.28,295.77,11662.0
2022-07-11 12:30:00,295.78,295.78,295.55,295.69,11602.0,295.78,295.78,295.55,295.69,11602.0
2022-07-11 12:40:00,295.69,295.75,294.6,294.98,14858.0,295.69,295.75,294.6,294.98,14858.0
2022-07-11 12:50:00,294.99,295.59,294.99,295.38,9997.0,294.99,295.59,294.99,295.38,9997.0
2022-07-11 13:00:00,295.6,296.52,295.56,296.45,13914.0,295.6,296.52,295.56,296.45,13914.0
2022-07-11 13:10:00,296.55,296.85,295.76,295.95,37222.0,296.55,296.85,295.76,295.95,37222.0
2022-07-11 13:20:00,295.96,296.32,295.84,296.17,12897.0,295.96,296.32,295.84,296.17,12897.0
2022-07-11 13:30:00,296.17,296.41,295.95,296.32,15390.0,296.17,296.41,295.95,296.32,15390.0
2022-07-11 13:40:00,296.14,296.44,295.98,296.0,11927.0,296.14,296.44,295.98,296.0,11927.0
2022-07-11 13:50:00,295.94,296.14,295.47,295.68,10886.0,295.94,296.14,295.47,295.68,10886.0
2022-07-11 14:00:00,295.66,295.69,294.85,295.16,17669.0,295.66,295.69,294.85,295.16,17669.0
2022-07-11 14:10:00,295.1,295.4,294.79,295.29,12019.0,295.1,295.4,294.79,295.29,12019.0
2022-07-11 14:20:00,295.3,295.85,295.21,295.85,6011.0,295.3,295.85,295.21,295.85,6011.0
2022-07-11 14:30:00,295.79,296.12,295.73,296.03,16303.0,295.79,296.12,295.73,296.03,16303.0
2022-07-11 14:40:00,296.04,296.31,295.83,295.83,13672.0,296.04,296.31,295.83,295.83,13672.0
2022-07-11 14:50:00,295.73,295.77,294.9,295.04,14610.0,295.73,295.77,294.9,295.04,14610.0
2022-07-11 15:00:00,295.05,295.21,293.7,294.02,22888.0,295.05,295.21,293.7,294.02,22888.0
2022-07-11 15:10:00,294.07,294.39,294.01,294.14,9872.0,294.07,294.39,294.01,294.14,9872.0
2022-07-11 15:20:00,293.98,294.2,293.73,294.1,15158.0,293.98,294.2,293.73,294.1,15158.0
2022-07-11 15:30:00,294.11,294.11,293.52,293.68,19112.0,294.11,294.11,293.52,293.68,19112.0
2022-07-11 15:40:00,293.7,294.44,293.7,293.88,30048.0,293.7,294.44,293.7,293.88,30048.0
2022-07-11 15:50:00,293.81,294.24,293.45,294.08,66087.0,293.81,294.24,293.45,294.08,66087.0
2022-07-12 09:30:00,294.53,294.65,292.09,292.37,44009.0,294.53,294.65,292.09,292.37,44009.0
2022-07-12 09:40:00,292.44,292.54,288.51,288.76,28495.0,292.44,292.54,288.51,288.76,28495.0
2022-07-12 09:50:00,288.7,289.18,286.72,287.28,51664.0,288.7,289.18,286.72,287.28,51664.0
2022-07-12 10:00:00,287.09,287.09,285.01,285.86,39096.0,287.09,287.09,285.01,285.86,39096.0
2022-07-12 10:10:00,285.9,285.9,282.91,283.94,55687.0,285.9,285.9,282.91,283.94,55687.0
2022-07-12 10:20:00,283.96,286.38,283.85,286.23,16721.0,283.96,286.38,283.85,286.23,16721.0
2022-07-12 10:30:00,285.99,286.99,285.63,286.69,20783.0,285.99,286.99,285.63,286.69,20783.0
2022-07-12 10:40:00,286.68,288.4,286.61,287.73,13491.0,286.68,288.4,286.61,287.73,13491.0
2022-07-12 10:50:00,287.74,288.08,287.58,287.77,19106.0,287.74,288.08,287.58,287.77,19106.0
2022-07-12 11:00:00,287.86,288.75,287.33,288.62,21379.0,287.86,288.75,287.33,288.62,21379.0
2022-07-12 11:10:00,288.76,289.41,288.25,288.38,14502.0,288.76,289.41,288.25,288.38,14502.0
2022-07-12 11:20:00,288.32,289.11,288.06,289.11,8861.0,288.32,289.11,288.06,289.11,8861.0
2022-07-12 11:30:00,289.13,289.22,288.12,288.3,16002.0,289.13,289.22,288.12,288.3,16002.0
2022-07-12 11:40:00,288.28,288.43,288.0,288.1,10247.0,288.28,288.43,288.0,288.1,10247.0
2022-07-12 11:50:00,288.09,288.61,287.65,288.44,7075.0,288.09,288.61,287.65,288.44,7075.0
2022-07-12 12:00:00,288.34,288.97,287.92,287.92,6953.0,288.34,288.97,287.92,287.92,6953.0
2022-07-12 12:10:00,288.16,289.04,288.15,288.94,6935.0,288.16,289.04,288.15,288.94,6935.0
2022-07-12 12:20:00,288.9,289.47,288.56,289.47,4948.0,288.9,289.47,288.56,289.47,4948.0
2022-07-12 12:30:00,289.61,289.68,289.14,289.3,7461.0,289.61,289.68,289.14,289.3,7461.0
2022-07-12 12:40:00,289.29,289.63,289.15,289.16,4805.0,289.29,289.63,289.15,289.16,4805.0
2022-07-12 12:50:00,289.19,290.27,289.14,290.1,4846.0,289.19,290.27,289.14,290.1,4846.0
2022-07-12 13:00:00,290.05,290.45,289.77,289.92,7829.0,290.05,290.45,289.77,289.92,7829.0
2022-07-12 13:10:00,289.9,290.13,289.51,289.84,11575.0,289.9,290.13,289.51,289.84,11575.0
2022-07-12 13:20:00,289.85,290.06,289.43,289.9,9306.0,289.85,290.06,289.43,289.9,9306.0
2022-07-12 13:30:00,289.89,290.01,289.59,289.6,7438.0,289.89,290.01,289.59,289.6,7438.0
2022-07-12 13:40:00,289.63,289.81,289.3,289.49,8682.0,289.63,289.81,289.3,289.49,8682.0
2022-07-12 13:50:00,289.3,289.89,289.2,289.33,7173.0,289.3,289.89,289.2,289.33,7173.0
2022-07-12 14:00:00,289.34,289.6,289.22,289.27,7089.0,289.34,289.6,289.22,289.27,7089.0
2022-07-12 14:10:00,289.32,290.29,289.32,290.21,7118.0,289.32,290.29,289.32,290.21,7118.0
2022-07-12 14:20:00,290.19,290.36,290.07,290.33,8163.0,290.19,290.36,290.07,290.33,8163.0
2022-07-12 14:30:00,290.46,290.94,290.35,290.9,9410.0,290.46,290.94,290.35,290.9,9410.0
2022-07-12 14:40:00,290.75,290.8,290.27,290.68,5872.0,290.75,290.8,290.27,290.68,5872.0
2022-07-12 14:50:00,290.69,290.72,290.27,290.49,7158.0,290.69,290.72,290.27,290.49,7158.0
2022-07-12 15:00:00,290.44,290.44,288.54,288.61,12494.0,290.44,290.44,288.54,288.61,12494.0
2022-07-12 15:10:00,288.69,288.9,288.47,288.69,8447.0,288.69,288.9,288.47,288.69,8447.0
2022-07-12 15:20:00,288.74,289.0,288.36,288.67,24274.0,288.74,289.0,288.36,288.67,24274.0
2022-07-12 15:30:00,288.7,289.05,288.42,288.71,26884.0,288.7,289.05,288.42,288.71,26884.0
2022-07-12 15:40:00,288.75,289.81,288.51,289.66,31520.0,288.75,289.81,288.51,289.66,31520.0
2022-07-12 15:50:00,289.48,290.62,289.44,290.01,83000.0,289.48,290.62,289.44,290.01,83000.0
2022-07-13 09:30:00,288.11,294.6,287.88,294.6,57961.0,288.11,294.6,287.88,294.6,57961.0
2022-07-13 09:40:00,294.13,294.58,291.78,293.22,14270.0,294.13,294.58,291.78,293.22,14270.0
2022-07-13 09:50:00,293.2,293.79,292.84,292.93,9882.0,293.2,293.79,292.84,292.93,9882.0
2022-07-13 10:00:00,292.69,292.69,290.43,290.9,15830.0,292.69,292.69,290.43,290.9,15830.0
2022-07-13 10:10:00,290.76,292.27,290.46,291.19,11073.0,290.76,292.27,290.46,291.19,11073.0
2022-07-13 10:20:00,291.03,291.78,290.73,291.41,14144.0,291.03,291.78,290.73,291.41,14144.0
2022-07-13 10:30:00,291.29,292.4,290.95,291.4,15980.0,291.29,292.4,290.95,291.4,15980.0
2022-07-13 10:40:00,291.39,292.81,291.32,292.42,26018.0,291.39,292.81,291.32,292.42,26018.0
2022-07-13 10:50:00,292.46,292.75,291.42,291.45,9716.0,292.46,292.75,291.42,291.45,9716.0
2022-07-13 11:00:00,291.64,292.07,291.01,291.01,11732.0,291.64,292.07,291.01,291.01,11732.0
2022-07-13 11:10:00,290.83,291.14,290.26,290.28,14276.0,290.83,291.14,290.26,290.28,14276.0
2022-07-13 11:20:00,290.32,290.37,289.3,289.44,11092.0,290.32,290.37,289.3,289.44,11092.0
2022-07-13 11:30:00,289.33,289.55,288.66,289.23,11431.0,289.33,289.55,288.66,289.23,11431.0
2022-07-13 11:40:00,289.32,289.6,288.66,289.09,8116.0,289.32,289.6,288.66,289.09,8116.0
2022-07-13 11:50:00,289.16,289.67,289.14,289.31,6252.0,289.16,289.67,289.14,289.31,6252.0
2022-07-13 12:00:00,289.41,289.82,289.28,289.82,4961.0,289.41,289.82,289.28,289.82,4961.0
2022-07-13 12:10:00,289.61,289.84,289.32,289.43,5084.0,289.61,289.84,289.32,289.43,5084.0
2022-07-13 12:20:00,289.45,290.3,289.37,290.26,4329.0,289.45,290.3,289.37,290.26,4329.0
2022-07-13 12:30:00,290.1,290.45,290.1,290.3,3347.0,290.1,290.45,290.1,290.3,3347.0
2022-07-13 12:40:00,290.23,290.58,290.05,290.58,3500.0,290.23,290.58,290.05,290.58,3500.0
2022-07-13 12:50:00,290.46,291.26,290.46,291.26,5136.0,290.46,291.26,290.46,291.26,5136.0
2022-07-13 13:00:00,291.21,291.98,291.1,291.28,7727.0,291.21,291.98,291.1,291.28,7727.0
2022-07-13 13:10:00,291.33,291.65,290.55,290.68,5254.0,291.33,291.65,290.55,290.68,5254.0
2022-07-13 13:20:00,290.76,290.91,290.58,290.86,3444.0,290.76,290.91,290.58,290.86,3444.0
2022-07-13 13:30:00,290.93,290.93,290.48,290.59,4243.0,290.93,290.93,290.48,290.59,4243.0
2022-07-13 13:40:00,290.56,290.72,290.36,290.62,5114.0,290.56,290.72,290.36,290.62,5114.0
2022-07-13 13:50:00,290.63,290.63,290.18,290.53,3714.0,290.63,290.63,290.18,290.53,3714.0
2022-07-13 14:00:00,290.33,290.34,289.03,289.59,6552.0,290.33,290.34,289.03,289.59,6552.0
2022-07-13 14:10:00,289.61,290.32,289.61,290.32,5360.0,289.61,290.32,289.61,290.32,5360.0
2022-07-13 14:20:00,289.98,290.55,289.95,290.52,4860.0,289.98,290.55,289.95,290.52,4860.0
2022-07-13 14:30:00,290.66,290.95,290.64,290.88,7363.0,290.66,290.95,290.64,290.88,7363.0
2022-07-13 14:40:00,290.98,291.18,290.7,290.7,8726.0,290.98,291.18,290.7,290.7,8726.0
2022-07-13 14:50:00,290.82,291.01,290.22,290.99,9960.0,290.82,291.01,290.22,290.99,9960.0
2022-07-13 15:00:00,290.87,291.04,290.48,290.61,7788.0,290.87,291.04,290.48,290.61,7788.0
2022-07-13 15:10:00,290.62,291.15,290.58,290.93,8297.0,290.62,291.15,290.58,290.93,8297.0
2022-07-13 15:20:00,290.86,290.89,289.94,290.26,8712.0,290.86,290.89,289.94,290.26,8712.0
2022-07-13 15:30:00,290.14,290.22,289.37,289.93,8708.0,290.14,290.22,289.37,289.93,8708.0
2022-07-13 15:40:00,289.92,289.93,289.32,289.8,11809.0,289.92,289.93,289.32,289.8,11809.0
2022-07-13 15:50:00,289.47,289.82,288.68,288.72,68191.0,289.47,289.82,288.68,288.72,68191.0
2022-07-14 09:30:00,285.92,285.92,282.39,284.17,42757.0,285.92,285.92,282.39,284.17,42757.0
2022-07-14 09:40:00,284.19,285.44,283.42,284.47,14371.0,284.19,285.44,283.42,284.47,14371.0
2022-07-14 09:50:00,283.99,284.33,282.6,283.37,11941.0,283.99,284.33,282.6,283.37,11941.0
2022-07-14 10:00:00,283.36,283.84,282.53,283.49,30153.0,283.36,283.84,282.53,283.49,30153.0
2022-07-14 10:10:00,283.19,283.85,282.98,283.83,22300.0,283.19,283.85,282.98,283.83,22300.0
2022-07-14 10:20:00,283.57,283.7,282.77,282.86,17486.0,283.57,283.7,282.77,282.86,17486.0
2022-07-14 10:30:00,282.88,283.29,282.25,282.72,6606.0,282.88,283.29,282.25,282.72,6606.0
2022-07-14 10:40:00,282.63,283.79,282.63,283.69,7983.0,282.63,283.79,282.63,283.69,7983.0
2022-07-14 10:50:00,283.69,283.69,282.36,282.36,7490.0,283.69,283.69,282.36,282.36,7490.0
2022-07-14 11:00:00,282.57,283.71,282.55,283.71,7516.0,282.57,283.71,282.55,283.71,7516.0
2022-07-14 11:10:00,283.78,284.26,283.21,284.26,10689.0,283.78,284.26,283.21,284.26,10689.0
2022-07-14 11:20:00,284.23,284.48,283.56,284.13,8805.0,284.23,284.48,283.56,284.13,8805.0
2022-07-14 11:30:00,284.35,285.08,284.28,284.54,7839.0,284.35,285.08,284.28,284.54,7839.0
2022-07-14 11:40:00,284.56,285.95,284.56,285.28,10553.0,284.56,285.95,284.56,285.28,10553.0
2022-07-14 11:50:00,285.09,285.49,284.92,285.19,6734.0,285.09,285.49,284.92,285.19,6734.0
2022-07-14 12:00:00,285.24,285.83,285.18,285.48,7733.0,285.24,285.83,285.18,285.48,7733.0
2022-07-14 12:10:00,285.53,285.65,284.72,284.82,5579.0,285.53,285.65,284.72,284.82,5579.0
2022-07-14 12:20:00,284.77,285.03,284.35,284.35,5222.0,284.77,285.03,284.35,284.35,5222.0
2022-07-14 12:30:00,284.38,284.47,283.96,284.26,4710.0,284.38,284.47,283.96,284.26,4710.0
2022-07-14 12:40:00,284.2,284.4,283.68,283.76,7207.0,284.2,284.4,283.68,283.76,7207.0
2022-07-14 12:50:00,283.59,283.85,283.44,283.78,5581.0,283.59,283.85,283.44,283.78,5581.0
2022-07-14 13:00:00,283.84,283.93,283.25,283.93,8436.0,283.84,283.93,283.25,283.93,8436.0
2022-07-14 13:10:00,283.57,284.45,283.48,284.45,7483.0,283.57,284.45,283.48,284.45,7483.0
2022-07-14 13:20:00,284.33,284.65,284.1,284.65,6864.0,284.33,284.65,284.1,284.65,6864.0
2022-07-14 13:30:00,284.51,284.55,283.92,284.44,4800.0,284.51,284.55,283.92,284.44,4800.0
2022-07-14 13:40:00,284.51,284.75,284.07,284.13,6763.0,284.51,284.75,284.07,284.13,6763.0
2022-07-14 13:50:00,284.15,284.43,283.75,283.8,11601.0,284.15,284.43,283.75,283.8,11601.0
2022-07-14 14:00:00,283.8,284.49,283.76,284.34,6349.0,283.8,284.49,283.76,284.34,6349.0
2022-07-14 14:10:00,284.41,285.13,284.21,285.13,10145.0,284.41,285.13,284.21,285.13,10145.0
2022-07-14 14:20:00,285.47,286.26,285.41,286.11,9682.0,285.47,286.26,285.41,286.11,9682.0
2022-07-14 14:30:00,286.0,286.21,285.62,286.21,7418.0,286.0,286.21,285.62,286.21,7418.0
2022-07-14 14:40:00,285.93,286.09,285.3,285.62,9459.0,285.93,286.09,285.3,285.62,9459.0
2022-07-14 14:50:00,285.63,286.92,285.52,286.78,6251.0,285.63,286.92,285.52,286.78,6251.0
2022-07-14 15:00:00,286.81,286.9,285.92,285.92,7633.0,286.81,286.9,285.92,285.92,7633.0
2022-07-14 15:10:00,285.83,286.28,285.67,286.17,9411.0,285.83,286.28,285.67,286.17,9411.0
2022-07-14 15:20:00,286.15,286.51,285.99,286.37,15325.0,286.15,286.51,285.99,286.37,15325.0
2022-07-14 15:30:00,286.5,286.5,285.73,285.85,17634.0,286.5,286.5,285.73,285.85,17634.0
2022-07-14 15:40:00,285.77,286.0,285.18,285.68,16379.0,285.77,286.0,285.18,285.68,16379.0
2022-07-14 15:50:00,285.75,286.35,285.61,286.2,66163.0,285.75,286.35,285.61,286.2,66163.0
2022-07-15 09:30:00,286.08,286.44,285.09,285.14,82592.0,286.08,286.44,285.09,285.14,82592.0
2022-07-15 09:40:00,285.39,286.82,284.93,286.38,20960.0,285.39,286.82,284.93,286.38,20960.0
2022-07-15 09:50:00,286.5,288.3,286.25,287.62,26267.0,286.5,288.3,286.25,287.62,26267.0
2022-07-15 10:00:00,287.91,290.27,287.27,288.84,24302.0,287.91,290.27,287.27,288.84,24302.0
2022-07-15 10:10:00,289.01,289.44,288.74,288.94,14300.0,289.01,289.44,288.74,288.94,14300.0
2022-07-15 10:20:00,288.73,290.15,288.11,290.15,11423.0,288.73,290.15,288.11,290.15,11423.0
2022-07-15 10:30:00,290.19,291.27,289.84,291.06,36847.0,290.19,291.27,289.84,291.06,36847.0
2022-07-15 10:40:00,291.19,291.76,290.79,291.63,17697.0,291.19,291.76,290.79,291.63,17697.0
2022-07-15 10:50:00,291.56,291.89,291.11,291.53,11916.0,291.56,291.89,291.11,291.53,11916.0
2022-07-15 11:00:00,291.38,291.49,290.15,290.31,7898.0,291.38,291.49,290.15,290.31,7898.0
2022-07-15 11:10:00,290.36,291.06,290.31,290.49,6081.0,290.36,291.06,290.31,290.49,6081.0
2022-07-15 11:20:00,290.34,290.41,289.99,290.07,6077.0,290.34,290.41,289.99,290.07,6077.0
2022-07-15 11:30:00,290.15,290.42,289.72,290.42,10273.0,290.15,290.42,289.72,290.42,10273.0
2022-07-15 11:40:00,290.35,290.67,290.14,290.2,8289.0,290.35,290.67,290.14,290.2,8289.0
2022-07-15 11:50:00,290.32,290.32,289.45,289.9,6744.0,290.32,290.32,289.45,289.9,6744.0
2022-07-15 12:00:00,289.82,290.53,289.82,289.98,8413.0,289.82,290.53,289.82,289.98,8413.0
2022-07-15 12:10:00,290.0,290.5,289.91,290.33,9062.0,290.0,290.5,289.91,290.33,9062.0
2022-07-15 12:20:00,290.25,290.59,290.03,290.46,3900.0,290.25,290.59,290.03,290.46,3900.0
2022-07-15 12:30:00,290.37,290.43,290.06,290.42,3834.0,290.37,290.43,290.06,290.42,3834.0
2022-07-15 12:40:00,290.36,291.4,290.25,291.22,5435.0,290.36,291.4,290.25,291.22,5435.0
2022-07-15 12:50:00,291.08,291.24,290.65,291.09,5687.0,291.08,291.24,290.65,291.09,5687.0
2022-07-15 13:00:00,291.09,292.16,291.09,292.11,12099.0,291.09,292.16,291.09,292.11,12099.0
2022-07-15 13:10:00,292.14,292.45,292.06,292.26,8376.0,292.14,292.45,292.06,292.26,8376.0
2022-07-15 13:20:00,292.24,292.67,292.07,292.61,8093.0,292.24,292.67,292.07,292.61,8093.0
2022-07-15 13:30:00,292.58,292.9,292.55,292.77,11869.0,292.58,292.9,292.55,292.77,11869.0
2022-07-15 13:40:00,292.72,292.72,292.09,292.34,7200.0,292.72,292.72,292.09,292.34,7200.0
2022-07-15 13:50:00,292.34,292.42,291.58,292.08,7914.0,292.34,292.42,291.58,292.08,7914.0
2022-07-15 14:00:00,292.18,292.29,291.73,292.25,17106.0,292.18,292.29,291.73,292.25,17106.0
2022-07-15 14:10:00,292.19,292.38,291.85,292.38,7219.0,292.19,292.38,291.85,292.38,7219.0
2022-07-15 14:20:00,292.36,292.41,291.63,292.33,6627.0,292.36,292.41,291.63,292.33,6627.0
2022-07-15 14:30:00,292.29,292.32,291.99,292.01,6676.0,292.29,292.32,291.99,292.01,6676.0
2022-07-15 14:40:00,291.96,292.44,291.9,292.35,8094.0,291.96,292.44,291.9,292.35,8094.0
2022-07-15 14:50:00,292.48,292.73,292.11,292.11,9326.0,292.48,292.73,292.11,292.11,9326.0
2022-07-15 15:00:00,291.96,292.24,291.59,292.24,7003.0,291.96,292.24,291.59,292.24,7003.0
2022-07-15 15:10:00,292.2,292.35,291.91,292.15,10802.0,292.2,292.35,291.91,292.15,10802.0
2022-07-15 15:20:00,292.13,292.25,291.62,292.19,16425.0,292.13,292.25,291.62,292.19,16425.0
2022-07-15 15:30:00,292.21,292.5,291.86,292.39,22631.0,292.21,292.5,291.86,292.39,22631.0
2022-07-15 15:40:00,292.32,292.65,292.27,292.3,24768.0,292.32,292.65,292.27,292.3,24768.0
2022-07-15 15:50:00,292.35,293.53,292.21,292.85,193728.0,292.35,293.53,292.21,292.85,193728.0
2022-07-18 09:30:00,293.3,294.0,292.01,292.92,48938.0,293.3,294.0,292.01,292.92,48938.0
2022-07-18 09:40:00,292.84,295.77,292.84,294.42,38853.0,292.84,295.77,292.84,294.42,38853.0
2022-07-18 09:50:00,294.41,295.41,292.36,292.73,34406.0,294.41,295.41,292.36,292.73,34406.0
2022-07-18 10:00:00,292.85,293.75,291.67,293.75,33808.0,292.85,293.75,291.67,293.75,33808.0
2022-07-18 10:10:00,293.69,293.69,292.18,293.01,15046.0,293.69,293.69,292.18,293.01,15046.0
2022-07-18 10:20:00,293.28,293.37,292.69,292.69,5794.0,293.28,293.37,292.69,292.69,5794.0
2022-07-18 10:30:00,292.69,293.39,292.16,293.39,14119.0,292.69,293.39,292.16,293.39,14119.0
2022-07-18 10:40:00,293.33,293.33,292.41,292.54,3477.0,293.33,293.33,292.41,292.54,3477.0
2022-07-18 10:50:00,292.56,292.82,292.35,292.64,7993.0,292.56,292.82,292.35,292.64,7993.0
2022-07-18 11:00:00,292.63,292.68,292.17,292.68,15140.0,292.63,292.68,292.17,292.68,15140.0
2022-07-18 11:10:00,292.63,293.44,292.48,293.34,8432.0,292.63,293.44,292.48,293.34,8432.0
2022-07-18 11:20:00,293.4,293.68,292.91,292.93,40149.0,293.4,293.68,292.91,292.93,40149.0
2022-07-18 11:30:00,292.88,293.66,292.88,293.21,7656.0,292.88,293.66,292.88,293.21,7656.0
2022-07-18 11:40:00,293.27,293.35,292.57,292.57,4468.0,293.27,293.35,292.57,292.57,4468.0
2022-07-18 11:50:00,292.67,293.18,292.45,292.45,17680.0,292.67,293.18,292.45,292.45,17680.0
2022-07-18 12:00:00,292.56,292.85,292.17,292.33,9349.0,292.56,292.85,292.17,292.33,9349.0
2022-07-18 12:10:00,292.41,292.68,292.21,292.65,20145.0,292.41,292.68,292.21,292.65,20145.0
2022-07-18 12:20:00,292.67,293.01,292.67,292.88,13511.0,292.67,293.01,292.67,292.88,13511.0
2022-07-18 12:30:00,292.88,292.89,291.51,291.6,6557.0,292.88,292.89,291.51,291.6,6557.0
2022-07-18 12:40:00,291.59,291.59,290.61,291.0,58232.0,291.59,291.59,290.61,291.0,58232.0
2022-07-18 12:50:00,290.98,291.09,290.38,290.67,14549.0,290.98,291.09,290.38,290.67,14549.0
2022-07-18 13:00:00,290.63,290.63,290.29,290.29,7697.0,290.63,290.63,290.29,290.29,7697.0
2022-07-18 13:10:00,290.11,290.22,289.31,289.39,5921.0,290.11,290.22,289.31,289.39,5921.0
2022-07-18 13:20:00,289.33,290.0,289.04,289.1,22210.0,289.33,290.0,289.04,289.1,22210.0
2022-07-18 13:30:00,289.2,289.29,288.5,289.29,19941.0,289.2,289.29,288.5,289.29,19941.0
2022-07-18 13:40:00,289.44,289.69,288.81,288.91,7238.0,289.44,289.69,288.81,288.91,7238.0
2022-07-18 13:50:00,289.07,289.22,288.73,288.92,10476.0,289.07,289.22,288.73,288.92,10476.0
2022-07-18 14:00:00,288.87,288.96,288.32,288.74,16314.0,288.87,288.96,288.32,288.74,16314.0
2022-07-18 14:10:00,288.68,289.49,288.6,289.25,20100.0,288.68,289.49,288.6,289.25,20100.0
2022-07-18 14:20:00,289.24,289.41,288.34,288.35,7707.0,289.24,289.41,288.34,288.35,7707.0
2022-07-18 14:30:00,288.42,289.04,288.27,288.9,9849.0,288.42,289.04,288.27,288.9,9849.0
2022-07-18 14:40:00,288.84,288.85,288.14,288.38,8264.0,288.84,288.85,288.14,288.38,8264.0
2022-07-18 14:50:00,288.14,288.16,287.55,287.67,11504.0,288.14,288.16,287.55,287.67,11504.0
2022-07-18 15:00:00,287.71,287.71,286.8,286.91,8688.0,287.71,287.71,286.8,286.91,8688.0
2022-07-18 15:10:00,286.91,287.28,286.39,287.16,8801.0,286.91,287.28,286.39,287.16,8801.0
2022-07-18 15:20:00,287.16,287.16,286.23,286.23,46136.0,287.16,287.16,286.23,286.23,46136.0
2022-07-18 15:30:00,286.16,287.0,285.52,285.62,38439.0,286.16,287.0,285.52,285.62,38439.0
2022-07-18 15:40:00,285.64,285.91,285.27,285.36,17448.0,285.64,285.91,285.27,285.36,17448.0
2022-07-18 15:50:00,285.43,286.75,285.4,286.08,78770.0,285.43,286.75,285.4,286.08,78770.0
2022-07-19 09:30:00,290.0,290.0,287.71,288.49,20207.0,290.0,290.0,287.71,288.49,20207.0
2022-07-19 09:40:00,288.48,289.0,287.84,288.4,8783.0,288.48,289.0,287.84,288.4,8783.0
2022-07-19 09:50:00,288.15,289.8,287.92,289.32,13983.0,288.15,289.8,287.92,289.32,13983.0
2022-07-19 10:00:00,289.4,289.48,287.7,288.04,16442.0,289.4,289.48,287.7,288.04,16442.0
2022-07-19 10:10:00,288.15,288.15,286.36,286.46,9374.0,288.15,288.15,286.36,286.46,9374.0
2022-07-19 10:20:00,286.91,286.91,286.02,286.64,13634.0,286.91,286.91,286.02,286.64,13634.0
2022-07-19 10:30:00,286.63,287.49,286.63,287.01,11619.0,286.63,287.49,286.63,287.01,11619.0
2022-07-19 10:40:00,286.97,287.4,286.85,287.24,15110.0,286.97,287.4,286.85,287.24,15110.0
2022-07-19 10:50:00,287.31,288.01,286.94,286.94,47236.0,287.31,288.01,286.94,286.94,47236.0
2022-07-19 11:00:00,286.95,287.75,286.57,287.54,20116.0,286.95,287.75,286.57,287.54,20116.0
2022-07-19 11:10:00,287.64,288.29,287.42,287.78,18894.0,287.64,288.29,287.42,287.78,18894.0
2022-07-19 11:20:00,287.66,288.0,287.43,287.95,10358.0,287.66,288.0,287.43,287.95,10358.0
2022-07-19 11:30:00,288.05,288.3,287.84,287.96,12487.0,288.05,288.3,287.84,287.96,12487.0
2022-07-19 11:40:00,287.89,288.45,287.71,287.94,6241.0,287.89,288.45,287.71,287.94,6241.0
2022-07-19 11:50:00,287.94,288.2,287.93,288.19,5985.0,287.94,288.2,287.93,288.19,5985.0
2022-07-19 12:00:00,288.17,288.49,287.88,288.08,10818.0,288.17,288.49,287.88,288.08,10818.0
2022-07-19 12:10:00,288.01,288.55,287.96,287.96,13856.0,288.01,288.55,287.96,287.96,13856.0
2022-07-19 12:20:00,288.04,288.08,287.56,287.56,6578.0,288.04,288.08,287.56,287.56,6578.0
2022-07-19 12:30:00,287.69,288.17,287.43,287.43,5610.0,287.69,288.17,287.43,287.43,5610.0
2022-07-19 12:40:00,287.23,287.36,286.89,286.94,5174.0,287.23,287.36,286.89,286.94,5174.0
2022-07-19 12:50:00,286.82,287.59,286.68,287.59,7261.0,286.82,287.59,286.68,287.59,7261.0
2022-07-19 13:00:00,287.56,287.73,287.25,287.59,4604.0,287.56,287.73,287.25,287.59,4604.0
2022-07-19 13:10:00,287.48,287.75,287.2,287.67,16731.0,287.48,287.75,287.2,287.67,16731.0
2022-07-19 13:20:00,287.67,287.99,287.62,287.94,7067.0,287.67,287.99,287.62,287.94,7067.0
2022-07-19 13:30:00,287.93,288.07,287.8,288.0,14750.0,287.93,288.07,287.8,288.0,14750.0
2022-07-19 13:40:00,288.0,288.84,288.0,288.58,28921.0,288.0,288.84,288.0,288.58,28921.0
2022-07-19 13:50:00,288.59,289.36,288.37,289.17,9890.0,288.59,289.36,288.37,289.17,9890.0
2022-07-19 14:00:00,289.23,289.97,289.21,289.88,16418.0,289.23,289.97,289.21,289.88,16418.0
2022-07-19 14:10:00,289.83,289.83,289.18,289.63,8714.0,289.83,289.83,289.18,289.63,8714.0
2022-07-19 14:20:00,289.58,289.6,288.62,289.05,10395.0,289.58,289.6,288.62,289.05,10395.0
2022-07-19 14:30:00,289.26,289.35,288.62,288.8,10793.0,289.26,289.35,288.62,288.8,10793.0
2022-07-19 14:40:00,288.72,288.88,288.12,288.14,6848.0,288.72,288.88,288.12,288.14,6848.0
2022-07-19 14:50:00,288.26,289.08,288.26,288.94,7149.0,288.26,289.08,288.26,288.94,7149.0
2022-07-19 15:00:00,288.85,289.27,288.59,289.27,3016.0,288.85,289.27,288.59,289.27,3016.0
2022-07-19 15:10:00,289.2,289.54,289.15,289.47,6730.0,289.2,289.54,289.15,289.47,6730.0
2022-07-19 15:20:00,289.49,289.49,288.9,288.96,10968.0,289.49,289.49,288.9,288.96,10968.0
2022-07-19 15:30:00,289.03,289.29,288.58,289.29,11519.0,289.03,289.29,288.58,289.29,11519.0
2022-07-19 15:40:00,289.28,290.13,289.21,289.59,18341.0,289.28,290.13,289.21,289.59,18341.0
2022-07-19 15:50:00,289.69,289.94,289.2,289.6,72054.0,289.69,289.94,289.2,289.6,72054.0
2022-07-20 09:30:00,288.7,289.71,287.54,289.71,30175.0,288.7,289.71,287.54,289.71,30175.0
2022-07-20 09:40:00,289.3,290.95,289.26,290.24,7520.0,289.3,290.95,289.26,290.24,7520.0
2022-07-20 09:50:00,290.0,290.0,288.85,289.24,4969.0,290.0,290.0,288.85,289.24,4969.0
2022-07-20 10:00:00,289.67,290.56,289.55,289.55,7782.0,289.67,290.56,289.55,289.55,7782.0
2022-07-20 10:10:00,289.62,289.86,288.29,288.48,5409.0,289.62,289.86,288.29,288.48,5409.0
2022-07-20 10:20:00,288.7,289.65,288.7,289.39,4824.0,288.7,289.65,288.7,289.39,4824.0
2022-07-20 10:30:00,289.65,289.79,289.17,289.42,1950.0,289.65,289.79,289.17,289.42,1950.0
2022-07-20 10:40:00,289.36,289.7,288.91,289.69,4966.0,289.36,289.7,288.91,289.69,4966.0
2022-07-20 10:50:00,289.6,290.45,289.49,290.29,15827.0,289.6,290.45,289.49,290.29,15827.0
2022-07-20 11:00:00,290.25,290.75,290.03,290.13,7778.0,290.25,290.75,290.03,290.13,7778.0
2022-07-20 11:10:00,290.12,290.72,289.72,290.72,4938.0,290.12,290.72,289.72,290.72,4938.0
2022-07-20 11:20:00,290.62,290.66,289.83,290.04,12086.0,290.62,290.66,289.83,290.04,12086.0
2022-07-20 11:30:00,290.09,290.09,288.93,288.96,8618.0,290.09,290.09,288.93,288.96,8618.0
2022-07-20 11:40:00,289.08,289.71,288.87,288.91,8076.0,289.08,289.71,288.87,288.91,8076.0
2022-07-20 11:50:00,288.87,289.01,288.0,288.1,17412.0,288.87,289.01,288.0,288.1,17412.0
2022-07-20 12:00:00,288.06,288.16,287.04,287.17,11703.0,288.06,288.16,287.04,287.17,11703.0
2022-07-20 12:10:00,287.19,287.86,287.11,287.12,9111.0,287.19,287.86,287.11,287.12,9111.0
2022-07-20 12:20:00,287.02,287.4,286.96,287.11,7130.0,287.02,287.4,286.96,287.11,7130.0
2022-07-20 12:30:00,287.19,287.88,287.09,287.81,7097.0,287.19,287.88,287.09,287.81,7097.0
2022-07-20 12:40:00,287.88,287.89,285.79,286.27,19626.0,287.88,287.89,285.79,286.27,19626.0
2022-07-20 12:50:00,286.23,286.72,286.08,286.61,22905.0,286.23,286.72,286.08,286.61,22905.0
2022-07-20 13:00:00,286.51,286.91,284.69,284.79,23027.0,286.51,286.91,284.69,284.79,23027.0
2022-07-20 13:10:00,284.84,284.94,284.01,284.37,12531.0,284.84,284.94,284.01,284.37,12531.0
2022-07-20 13:20:00,284.35,285.23,284.0,285.23,7712.0,284.35,285.23,284.0,285.23,7712.0
2022-07-20 13:30:00,285.4,285.68,284.6,284.79,10509.0,285.4,285.68,284.6,284.79,10509.0
2022-07-20 13:40:00,284.66,284.74,283.89,283.89,6361.0,284.66,284.74,283.89,283.89,6361.0
2022-07-20 13:50:00,283.85,284.16,283.72,283.77,8217.0,283.85,284.16,283.72,283.77,8217.0
2022-07-20 14:00:00,284.06,284.57,284.03,284.45,5271.0,284.06,284.57,284.03,284.45,5271.0
2022-07-20 14:10:00,284.44,284.65,284.3,284.48,5486.0,284.44,284.65,284.3,284.48,5486.0
2022-07-20 14:20:00,284.57,285.22,284.54,285.02,5641.0,284.57,285.22,284.54,285.02,5641.0
2022-07-20 14:30:00,284.98,285.06,284.6,284.62,5542.0,284.98,285.06,284.6,284.62,5542.0
2022-07-20 14:40:00,284.63,284.63,284.17,284.57,5672.0,284.63,284.63,284.17,284.57,5672.0
2022-07-20 14:50:00,284.74,285.01,284.22,284.79,7723.0,284.74,285.01,284.22,284.79,7723.0
2022-07-20 15:00:00,284.81,285.57,284.69,285.34,7087.0,284.81,285.57,284.69,285.34,7087.0
2022-07-20 15:10:00,285.29,285.67,285.23,285.5,7335.0,285.29,285.67,285.23,285.5,7335.0
2022-07-20 15:20:00,285.5,286.08,285.36,286.0,12668.0,285.5,286.08,285.36,286.0,12668.0
2022-07-20 15:30:00,285.99,285.99,285.12,285.16,12045.0,285.99,285.99,285.12,285.16,12045.0
2022-07-20 15:40:00,285.17,285.76,285.16,285.4,14232.0,285.17,285.76,285.16,285.4,14232.0
2022-07-20 15:50:00,285.32,285.76,284.69,285.51,68353.0,285.32,285.76,284.69,285.51,68353.0
2022-07-21 09:30:00,285.99,286.96,283.95,286.62,23801.0,285.99,286.96,283.95,286.62,23801.0
2022-07-21 09:40:00,286.5,286.5,285.48,285.93,7701.0,286.5,286.5,285.48,285.93,7701.0
2022-07-21 09:50:00,285.52,285.69,284.05,284.19,11981.0,285.52,285.69,284.05,284.19,11981.0
2022-07-21 10:00:00,284.35,284.89,283.13,284.12,14958.0,284.35,284.89,283.13,284.12,14958.0
2022-07-21 10:10:00,284.14,284.9,283.91,284.44,11052.0,284.14,284.9,283.91,284.44,11052.0
2022-07-21 10:20:00,284.46,284.46,283.6,284.2,9305.0,284.46,284.46,283.6,284.2,9305.0
2022-07-21 10:30:00,283.87,284.89,283.74,284.75,9955.0,283.87,284.89,283.74,284.75,9955.0
2022-07-21 10:40:00,284.94,285.08,284.66,284.66,4207.0,284.94,285.08,284.66,284.66,4207.0
2022-07-21 10:50:00,284.77,284.77,283.96,284.1,16840.0,284.77,284.77,283.96,284.1,16840.0
2022-07-21 11:00:00,284.1,284.71,283.7,284.71,35445.0,284.1,284.71,283.7,284.71,35445.0
2022-07-21 11:10:00,284.92,284.92,283.6,283.8,4270.0,284.92,284.92,283.6,283.8,4270.0
2022-07-21 11:20:00,284.02,284.02,283.37,283.63,8219.0,284.02,284.02,283.37,283.63,8219.0
2022-07-21 11:30:00,283.6,284.26,283.6,283.75,2383.0,283.6,284.26,283.6,283.75,2383.0
2022-07-21 11:40:00,283.72,283.81,282.89,282.89,5945.0,283.72,283.81,282.89,282.89,5945.0
2022-07-21 11:50:00,282.98,282.98,282.41,282.56,8371.0,282.98,282.98,282.41,282.56,8371.0
2022-07-21 12:00:00,282.52,283.67,282.52,283.67,10949.0,282.52,283.67,282.52,283.67,10949.0
2022-07-21 12:10:00,283.45,283.54,282.52,282.65,13527.0,283.45,283.54,282.52,282.65,13527.0
2022-07-21 12:20:00,282.65,282.93,282.58,282.86,14795.0,282.65,282.93,282.58,282.86,14795.0
2022-07-21 12:30:00,282.82,282.96,282.67,282.96,4013.0,282.82,282.96,282.67,282.96,4013.0
2022-07-21 12:40:00,282.88,282.91,282.31,282.37,5531.0,282.88,282.91,282.31,282.37,5531.0
2022-07-21 12:50:00,282.37,282.49,281.07,281.62,44865.0,282.37,282.49,281.07,281.62,44865.0
2022-07-21 13:00:00,281.7,282.34,281.7,282.31,11441.0,281.7,282.34,281.7,282.31,11441.0
2022-07-21 13:10:00,282.19,282.53,281.94,282.5,8786.0,282.19,282.53,281.94,282.5,8786.0
2022-07-21 13:20:00,282.67,282.93,282.2,282.73,6783.0,282.67,282.93,282.2,282.73,6783.0
2022-07-21 13:30:00,282.74,282.88,282.01,282.57,8907.0,282.74,282.88,282.01,282.57,8907.0
2022-07-21 13:40:00,282.76,282.76,281.89,282.17,4527.0,282.76,282.76,281.89,282.17,4527.0
2022-07-21 13:50:00,282.05,282.23,281.62,282.07,6122.0,282.05,282.23,281.62,282.07,6122.0
2022-07-21 14:00:00,282.02,282.42,281.97,282.42,6078.0,282.02,282.42,281.97,282.42,6078.0
2022-07-21 14:10:00,282.54,283.34,282.33,283.15,6517.0,282.54,283.34,282.33,283.15,6517.0
2022-07-21 14:20:00,283.08,283.81,283.08,283.72,4700.0,283.08,283.81,283.08,283.72,4700.0
2022-07-21 14:30:00,283.69,283.77,283.32,283.67,6286.0,283.69,283.77,283.32,283.67,6286.0
2022-07-21 14:40:00,283.75,283.99,283.44,283.99,4843.0,283.75,283.99,283.44,283.99,4843.0
2022-07-21 14:50:00,284.0,284.41,283.82,284.1,7151.0,284.0,284.41,283.82,284.1,7151.0
2022-07-21 15:00:00,283.93,284.16,283.58,283.99,9223.0,283.93,284.16,283.58,283.99,9223.0
2022-07-21 15:10:00,283.99,284.02,283.32,283.56,9775.0,283.99,284.02,283.32,283.56,9775.0
2022-07-21 15:20:00,283.52,283.98,283.41,283.59,8127.0,283.52,283.98,283.41,283.59,8127.0
2022-07-21 15:30:00,283.57,283.68,283.11,283.12,19730.0,283.57,283.68,283.11,283.12,19730.0
2022-07-21 15:40:00,283.13,283.51,282.84,282.84,14685.0,283.13,283.51,282.84,282.84,14685.0
2022-07-21 15:50:00,282.9,283.29,282.81,283.07,71050.0,282.9,283.29,282.81,283.07,71050.0
2022-07-22 09:30:00,284.52,287.43,283.47,285.2,55181.0,284.52,287.43,283.47,285.2,55181.0
2022-07-22 09:40:00,285.05,287.57,284.83,287.57,30979.0,285.05,287.57,284.83,287.57,30979.0
2022-07-22 09:50:00,287.28,288.14,285.53,286.12,9966.0,287.28,288.14,285.53,286.12,9966.0
2022-07-22 10:00:00,285.6,286.14,284.06,284.33,9933.0,285.6,286.14,284.06,284.33,9933.0
2022-07-22 10:10:00,284.3,284.84,283.3,283.3,8750.0,284.3,284.84,283.3,283.3,8750.0
2022-07-22 10:20:00,283.34,284.33,283.02,284.2,8061.0,283.34,284.33,283.02,284.2,8061.0
2022-07-22 10:30:00,284.24,284.57,283.93,284.2,5015.0,284.24,284.57,283.93,284.2,5015.0
2022-07-22 10:40:00,284.29,284.69,284.02,284.3,7241.0,284.29,284.69,284.02,284.3,7241.0
2022-07-22 10:50:00,284.73,285.41,284.31,284.31,10856.0,284.73,285.41,284.31,284.31,10856.0
2022-07-22 11:00:00,284.17,284.8,284.14,284.42,9861.0,284.17,284.8,284.14,284.42,9861.0
2022-07-22 11:10:00,284.36,284.5,284.12,284.13,3850.0,284.36,284.5,284.12,284.13,3850.0
2022-07-22 11:20:00,284.22,284.22,283.31,283.32,8843.0,284.22,284.22,283.31,283.32,8843.0
2022-07-22 11:30:00,283.28,283.48,282.4,282.47,11222.0,283.28,283.48,282.4,282.47,11222.0
2022-07-22 11:40:00,282.53,282.74,282.28,282.58,8734.0,282.53,282.74,282.28,282.58,8734.0
2022-07-22 11:50:00,282.4,282.93,282.4,282.93,18991.0,282.4,282.93,282.4,282.93,18991.0
2022-07-22 12:00:00,283.01,283.16,282.36,282.48,5014.0,283.01,283.16,282.36,282.48,5014.0
2022-07-22 12:10:00,282.32,282.36,281.8,281.87,9042.0,282.32,282.36,281.8,281.87,9042.0
2022-07-22 12:20:00,281.77,281.83,281.36,281.73,6645.0,281.77,281.83,281.36,281.73,6645.0
2022-07-22 12:30:00,281.79,282.0,281.53,281.58,4825.0,281.79,282.0,281.53,281.58,4825.0
2022-07-22 12:40:00,281.61,281.85,281.43,281.46,5772.0,281.61,281.85,281.43,281.46,5772.0
2022-07-22 12:50:00,281.54,281.56,281.28,281.44,4188.0,281.54,281.56,281.28,281.44,4188.0
2022-07-22 13:00:00,281.39,281.39,280.98,281.08,7554.0,281.39,281.39,280.98,281.08,7554.0
2022-07-22 13:10:00,281.16,281.16,280.64,280.72,3994.0,281.16,281.16,280.64,280.72,3994.0
2022-07-22 13:20:00,280.6,280.75,280.49,280.73,9414.0,280.6,280.75,280.49,280.73,9414.0
2022-07-22 13:30:00,280.57,280.59,279.72,280.18,11848.0,280.57,280.59,279.72,280.18,11848.0
2022-07-22 13:40:00,280.23,280.55,280.19,280.54,3635.0,280.23,280.55,280.19,280.54,3635.0
2022-07-22 13:50:00,280.34,280.8,280.33,280.61,7965.0,280.34,280.8,280.33,280.61,7965.0
2022-07-22 14:00:00,280.67,280.72,280.06,280.31,10237.0,280.67,280.72,280.06,280.31,10237.0
2022-07-22 14:10:00,280.32,280.32,279.83,279.92,7483.0,280.32,280.32,279.83,279.92,7483.0
2022-07-22 14:20:00,279.88,279.88,279.42,279.48,6012.0,279.88,279.88,279.42,279.48,6012.0
2022-07-22 14:30:00,279.5,279.72,279.18,279.48,4867.0,279.5,279.72,279.18,279.48,4867.0
2022-07-22 14:40:00,279.41,279.41,278.75,278.88,3633.0,279.41,279.41,278.75,278.88,3633.0
2022-07-22 14:50:00,278.85,279.4,278.73,279.27,5444.0,278.85,279.4,278.73,279.27,5444.0
2022-07-22 15:00:00,279.25,279.28,278.78,278.98,5784.0,279.25,279.28,278.78,278.98,5784.0
2022-07-22 15:10:00,279.13,279.79,279.08,279.49,12652.0,279.13,279.79,279.08,279.49,12652.0
2022-07-22 15:20:00,279.39,280.27,279.28,280.27,19143.0,279.39,280.27,279.28,280.27,19143.0
2022-07-22 15:30:00,280.28,280.74,280.05,280.5,19754.0,280.28,280.74,280.05,280.5,19754.0
2022-07-22 15:40:00,280.66,280.95,279.98,279.98,20313.0,280.66,280.95,279.98,279.98,20313.0
2022-07-22 15:50:00,279.95,280.66,279.53,280.29,115874.0,279.95,280.66,279.53,280.29,115874.0
2022-07-25 09:30:00,282.0,282.0,279.63,280.63,55201.0,282.0,282.0,279.63,280.63,55201.0
2022-07-25 09:40:00,280.85,281.61,280.07,280.12,28589.0,280.85,281.61,280.07,280.12,28589.0
2022-07-25 09:50:00,280.03,281.24,279.97,280.89,11788.0,280.03,281.24,279.97,280.89,11788.0
2022-07-25 10:00:00,280.85,281.31,280.37,281.09,15327.0,280.85,281.31,280.37,281.09,15327.0
2022-07-25 10:10:00,281.01,281.27,280.29,280.31,9080.0,281.01,281.27,280.29,280.31,9080.0
2022-07-25 10:20:00,280.24,280.48,279.51,280.16,8559.0,280.24,280.48,279.51,280.16,8559.0
2022-07-25 10:30:00,280.28,280.28,279.68,279.68,11802.0,280.28,280.28,279.68,279.68,11802.0
2022-07-25 10:40:00,279.84,280.11,279.5,279.73,15118.0,279.84,280.11,279.5,279.73,15118.0
2022-07-25 10:50:00,279.57,279.57,278.89,279.01,12342.0,279.57,279.57,278.89,279.01,12342.0
2022-07-25 11:00:00,279.11,280.07,278.93,280.0,22990.0,279.11,280.07,278.93,280.0,22990.0
2022-07-25 11:10:00,280.03,280.03,279.12,279.55,7066.0,280.03,280.03,279.12,279.55,7066.0
2022-07-25 11:20:00,279.85,280.21,279.71,279.9,18381.0,279.85,280.21,279.71,279.9,18381.0
2022-07-25 11:30:00,279.91,280.52,279.89,280.52,28179.0,279.91,280.52,279.89,280.52,28179.0
2022-07-25 11:40:00,280.55,280.71,280.37,280.7,7572.0,280.55,280.71,280.37,280.7,7572.0
2022-07-25 11:50:00,280.58,281.13,280.56,280.69,12626.0,280.58,281.13,280.56,280.69,12626.0
2022-07-25 12:00:00,280.7,281.02,280.35,281.0,15443.0,280.7,281.02,280.35,281.0,15443.0
2022-07-25 12:10:00,280.83,281.28,280.75,281.11,12121.0,280.83,281.28,280.75,281.11,12121.0
2022-07-25 12:20:00,281.07,281.26,280.91,281.26,4404.0,281.07,281.26,280.91,281.26,4404.0
2022-07-25 12:30:00,281.3,281.95,281.25,281.89,7530.0,281.3,281.95,281.25,281.89,7530.0
2022-07-25 12:40:00,281.82,282.5,281.77,282.43,6951.0,281.82,282.5,281.77,282.43,6951.0
2022-07-25 12:50:00,282.23,282.6,282.17,282.37,7317.0,282.23,282.6,282.17,282.37,7317.0
2022-07-25 13:00:00,282.43,282.9,282.32,282.72,8678.0,282.43,282.9,282.32,282.72,8678.0
2022-07-25 13:10:00,282.76,282.82,282.5,282.74,7216.0,282.76,282.82,282.5,282.74,7216.0
2022-07-25 13:20:00,282.81,283.19,282.79,283.19,5874.0,282.81,283.19,282.79,283.19,5874.0
2022-07-25 13:30:00,283.05,283.22,282.58,282.58,6259.0,283.05,283.22,282.58,282.58,6259.0
2022-07-25 13:40:00,282.63,282.84,282.55,282.65,8500.0,282.63,282.84,282.55,282.65,8500.0
2022-07-25 13:50:00,282.63,282.83,282.53,282.64,5943.0,282.63,282.83,282.53,282.64,5943.0
2022-07-25 14:00:00,282.68,282.68,282.3,282.3,5768.0,282.68,282.68,282.3,282.3,5768.0
2022-07-25 14:10:00,282.38,282.8,282.23,282.3,7205.0,282.38,282.8,282.23,282.3,7205.0
2022-07-25 14:20:00,282.23,282.39,282.12,282.21,6815.0,282.23,282.39,282.12,282.21,6815.0
2022-07-25 14:30:00,282.25,282.34,282.02,282.13,6820.0,282.25,282.34,282.02,282.13,6820.0
2022-07-25 14:40:00,282.19,282.39,281.86,282.27,13583.0,282.19,282.39,281.86,282.27,13583.0
2022-07-25 14:50:00,282.24,282.44,281.88,281.88,8658.0,282.24,282.44,281.88,281.88,8658.0
2022-07-25 15:00:00,281.88,281.92,281.3,281.77,6299.0,281.88,281.92,281.3,281.77,6299.0
2022-07-25 15:10:00,281.75,281.78,280.67,281.1,46702.0,281.75,281.78,280.67,281.1,46702.0
2022-07-25 15:20:00,281.03,281.12,280.8,280.82,14501.0,281.03,281.12,280.8,280.82,14501.0
2022-07-25 15:30:00,280.75,282.29,280.74,282.15,14461.0,280.75,282.29,280.74,282.15,14461.0
2022-07-25 15:40:00,282.1,282.44,281.96,282.27,17108.0,282.1,282.44,281.96,282.27,17108.0
2022-07-25 15:50:00,282.31,283.84,282.22,283.69,73825.0,282.31,283.84,282.22,283.69,73825.0
2022-07-26 09:30:00,284.14,286.68,284.14,285.36,47363.0,284.14,286.68,284.14,285.36,47363.0
2022-07-26 09:40:00,285.19,286.24,284.96,285.42,30444.0,285.19,286.24,284.96,285.42,30444.0
2022-07-26 09:50:00,285.23,286.03,284.81,286.01,10889.0,285.23,286.03,284.81,286.01,10889.0
2022-07-26 10:00:00,285.91,286.27,285.04,285.04,18309.0,285.91,286.27,285.04,285.04,18309.0
2022-07-26 10:10:00,284.92,284.99,284.3,284.36,13622.0,284.92,284.99,284.3,284.36,13622.0
2022-07-26 10:20:00,284.55,285.21,284.46,284.69,9950.0,284.55,285.21,284.46,284.69,9950.0
2022-07-26 10:30:00,284.55,284.98,283.69,283.79,14126.0,284.55,284.98,283.69,283.79,14126.0
2022-07-26 10:40:00,283.83,284.78,283.83,284.49,8176.0,283.83,284.78,283.83,284.49,8176.0
2022-07-26 10:50:00,284.65,285.49,284.21,285.4,13258.0,284.65,285.49,284.21,285.4,13258.0
2022-07-26 11:00:00,285.49,286.08,285.19,286.05,49219.0,285.49,286.08,285.19,286.05,49219.0
2022-07-26 11:10:00,286.07,286.36,285.9,286.25,7474.0,286.07,286.36,285.9,286.25,7474.0
2022-07-26 11:20:00,286.14,286.61,286.14,286.3,14471.0,286.14,286.61,286.14,286.3,14471.0
2022-07-26 11:30:00,286.07,287.24,286.07,287.1,78214.0,286.07,287.24,286.07,287.1,78214.0
2022-07-26 11:40:00,287.21,287.74,287.21,287.61,12733.0,287.21,287.74,287.21,287.61,12733.0
2022-07-26 11:50:00,287.4,288.57,287.4,288.39,12095.0,287.4,288.57,287.4,288.39,12095.0
2022-07-26 12:00:00,288.38,288.93,288.33,288.82,12432.0,288.38,288.93,288.33,288.82,12432.0
2022-07-26 12:10:00,288.84,289.49,288.77,289.16,11805.0,288.84,289.49,288.77,289.16,11805.0
2022-07-26 12:20:00,289.12,289.12,288.43,288.63,8836.0,289.12,289.12,288.43,288.63,8836.0
2022-07-26 12:30:00,288.62,289.8,288.61,289.68,19607.0,288.62,289.8,288.61,289.68,19607.0
2022-07-26 12:40:00,289.65,290.18,289.2,290.18,35223.0,289.65,290.18,289.2,290.18,35223.0
2022-07-26 12:50:00,290.13,290.4,289.97,290.37,8758.0,290.13,290.4,289.97,290.37,8758.0
2022-07-26 13:00:00,290.25,290.64,290.19,290.37,9402.0,290.25,290.64,290.19,290.37,9402.0
2022-07-26 13:10:00,290.61,290.73,290.09,290.47,11526.0,290.61,290.73,290.09,290.47,11526.0
2022-07-26 13:20:00,290.48,290.48,289.99,290.21,25617.0,290.48,290.48,289.99,290.21,25617.0
2022-07-26 13:30:00,290.14,290.38,288.73,289.45,53575.0,290.14,290.38,288.73,289.45,53575.0
2022-07-26 13:40:00,289.33,289.87,289.33,289.57,6134.0,289.33,289.87,289.33,289.57,6134.0
2022-07-26 13:50:00,289.57,289.95,289.54,289.74,2568.0,289.57,289.95,289.54,289.74,2568.0
2022-07-26 14:00:00,289.86,290.39,289.7,289.99,11687.0,289.86,290.39,289.7,289.99,11687.0
2022-07-26 14:10:00,289.94,290.2,289.72,289.72,5189.0,289.94,290.2,289.72,289.72,5189.0
2022-07-26 14:20:00,289.82,290.03,289.79,289.91,3990.0,289.82,290.03,289.79,289.91,3990.0
2022-07-26 14:30:00,289.74,289.85,289.21,289.25,6229.0,289.74,289.85,289.21,289.25,6229.0
2022-07-26 14:40:00,289.13,289.28,288.81,289.13,6169.0,289.13,289.28,288.81,289.13,6169.0
2022-07-26 14:50:00,289.21,289.42,288.94,289.06,9993.0,289.21,289.42,288.94,289.06,9993.0
2022-07-26 15:00:00,288.94,289.51,288.71,288.94,12406.0,288.94,289.51,288.71,288.94,12406.0
2022-07-26 15:10:00,288.96,289.24,288.65,288.7,9327.0,288.96,289.24,288.65,288.7,9327.0
2022-07-26 15:20:00,288.75,289.14,288.73,288.91,15573.0,288.75,289.14,288.73,288.91,15573.0
2022-07-26 15:30:00,288.91,289.26,288.86,289.1,20893.0,288.91,289.26,288.86,289.1,20893.0
2022-07-26 15:40:00,289.06,289.26,288.37,288.47,24382.0,289.06,289.26,288.37,288.47,24382.0
2022-07-26 15:50:00,288.63,288.89,287.79,288.23,88825.0,288.63,288.89,287.79,288.23,88825.0
2022-07-27 09:30:00,286.27,287.9,281.67,281.91,41548.0,286.27,287.9,281.67,281.91,41548.0
2022-07-27 09:40:00,281.63,282.83,280.77,281.03,24180.0,281.63,282.83,280.77,281.03,24180.0
2022-07-27 09:50:00,280.98,281.96,280.81,281.73,16761.0,280.98,281.96,280.81,281.73,16761.0
2022-07-27 10:00:00,281.67,282.43,281.32,281.33,15693.0,281.67,282.43,281.32,281.33,15693.0
2022-07-27 10:10:00,281.38,282.4,281.1,282.21,18925.0,281.38,282.4,281.1,282.21,18925.0
2022-07-27 10:20:00,282.39,283.72,282.39,283.48,26579.0,282.39,283.72,282.39,283.48,26579.0
2022-07-27 10:30:00,283.51,283.56,282.41,282.49,3819.0,283.51,283.56,282.41,282.49,3819.0
2022-07-27 10:40:00,282.51,283.28,282.51,283.12,3946.0,282.51,283.28,282.51,283.12,3946.0
2022-07-27 10:50:00,282.94,283.07,282.51,283.07,7818.0,282.94,283.07,282.51,283.07,7818.0
2022-07-27 11:00:00,283.07,284.7,283.0,284.05,29982.0,283.07,284.7,283.0,284.05,29982.0
2022-07-27 11:10:00,283.55,284.31,283.11,284.25,8723.0,283.55,284.31,283.11,284.25,8723.0
2022-07-27 11:20:00,284.28,284.45,283.28,283.97,3398.0,284.28,284.45,283.28,283.97,3398.0
2022-07-27 11:30:00,283.8,284.06,283.6,283.6,2670.0,283.8,284.06,283.6,283.6,2670.0
2022-07-27 11:40:00,283.69,284.5,283.69,284.42,3023.0,283.69,284.5,283.69,284.42,3023.0
2022-07-27 11:50:00,284.7,284.95,284.43,284.86,2964.0,284.7,284.95,284.43,284.86,2964.0
2022-07-27 12:00:00,284.84,284.89,284.34,284.34,5226.0,284.84,284.89,284.34,284.34,5226.0
2022-07-27 12:10:00,284.29,284.58,284.18,284.27,3954.0,284.29,284.58,284.18,284.27,3954.0
2022-07-27 12:20:00,284.29,284.29,283.85,283.96,4929.0,284.29,284.29,283.85,283.96,4929.0
2022-07-27 12:30:00,283.81,283.98,283.53,283.81,7525.0,283.81,283.98,283.53,283.81,7525.0
2022-07-27 12:40:00,283.93,284.28,283.85,284.03,3900.0,283.93,284.28,283.85,284.03,3900.0
2022-07-27 12:50:00,284.01,284.19,283.58,283.66,2750.0,284.01,284.19,283.58,283.66,2750.0
2022-07-27 13:00:00,283.57,283.7,283.33,283.39,4264.0,283.57,283.7,283.33,283.39,4264.0
2022-07-27 13:10:00,283.38,283.51,283.04,283.13,3681.0,283.38,283.51,283.04,283.13,3681.0
2022-07-27 13:20:00,283.11,283.75,283.08,283.55,3690.0,283.11,283.75,283.08,283.55,3690.0
2022-07-27 13:30:00,283.57,284.23,283.56,284.02,1775.0,283.57,284.23,283.56,284.02,1775.0
2022-07-27 13:40:00,284.01,284.41,283.77,284.41,2929.0,284.01,284.41,283.77,284.41,2929.0
2022-07-27 13:50:00,284.19,284.97,284.07,284.97,7753.0,284.19,284.97,284.07,284.97,7753.0
2022-07-27 14:00:00,284.71,284.99,283.56,283.56,4231.0,284.71,284.99,283.56,283.56,4231.0
2022-07-27 14:10:00,283.51,284.71,283.51,284.12,4135.0,283.51,284.71,283.51,284.12,4135.0
2022-07-27 14:20:00,284.1,284.34,283.73,283.9,5302.0,284.1,284.34,283.73,283.9,5302.0
2022-07-27 14:30:00,283.92,285.39,283.61,285.2,6002.0,283.92,285.39,283.61,285.2,6002.0
2022-07-27 14:40:00,285.67,286.26,285.51,286.0,11021.0,285.67,286.26,285.51,286.0,11021.0
2022-07-27 14:50:00,285.9,286.56,285.4,285.74,10604.0,285.9,286.56,285.4,285.74,10604.0
2022-07-27 15:00:00,285.83,286.7,285.49,286.49,8481.0,285.83,286.7,285.49,286.49,8481.0
2022-07-27 15:10:00,286.73,286.73,286.0,286.19,12044.0,286.73,286.73,286.0,286.19,12044.0
2022-07-27 15:20:00,286.22,287.5,286.22,287.43,10309.0,286.22,287.5,286.22,287.43,10309.0
2022-07-27 15:30:00,287.56,288.21,286.71,286.88,29707.0,287.56,288.21,286.71,286.88,29707.0
2022-07-27 15:40:00,286.95,287.11,286.58,286.9,20497.0,286.95,287.11,286.58,286.9,20497.0
2022-07-27 15:50:00,286.92,287.74,286.65,286.85,83241.0,286.92,287.74,286.65,286.85,83241.0
2022-07-28 09:30:00,287.54,288.0,284.56,284.86,24430.0,287.54,288.0,284.56,284.86,24430.0
2022-07-28 09:40:00,285.12,285.12,278.52,278.65,27979.0,285.12,285.12,278.52,278.65,27979.0
2022-07-28 09:50:00,278.37,279.0,277.24,277.29,39913.0,278.37,279.0,277.24,277.29,39913.0
2022-07-28 10:00:00,277.4,278.19,276.24,277.51,25682.0,277.4,278.19,276.24,277.51,25682.0
2022-07-28 10:10:00,277.59,279.18,277.35,279.16,21993.0,277.59,279.18,277.35,279.16,21993.0
2022-07-28 10:20:00,279.19,279.32,278.08,278.95,17074.0,279.19,279.32,278.08,278.95,17074.0
2022-07-28 10:30:00,279.09,280.28,278.86,280.28,11341.0,279.09,280.28,278.86,280.28,11341.0
2022-07-28 10:40:00,280.58,280.58,279.88,280.11,20722.0,280.58,280.58,279.88,280.11,20722.0
2022-07-28 10:50:00,280.32,281.44,280.19,280.89,15982.0,280.32,281.44,280.19,280.89,15982.0
2022-07-28 11:00:00,280.99,281.43,280.88,281.29,18012.0,280.99,281.43,280.88,281.29,18012.0
2022-07-28 11:10:00,281.21,281.65,281.07,281.37,10411.0,281.21,281.65,281.07,281.37,10411.0
2022-07-28 11:20:00,281.26,282.34,280.91,282.15,29132.0,281.26,282.34,280.91,282.15,29132.0
2022-07-28 11:30:00,281.99,282.05,281.25,281.52,8121.0,281.99,282.05,281.25,281.52,8121.0
2022-07-28 11:40:00,281.76,282.03,281.51,281.91,18503.0,281.76,282.03,281.51,281.91,18503.0
2022-07-28 11:50:00,282.19,282.22,281.3,281.31,12247.0,282.19,282.22,281.3,281.31,12247.0
2022-07-28 12:00:00,281.43,281.92,281.33,281.53,11547.0,281.43,281.92,281.33,281.53,11547.0
2022-07-28 12:10:00,281.64,281.72,281.34,281.54,9273.0,281.64,281.72,281.34,281.54,9273.0
2022-07-28 12:20:00,281.64,282.61,281.64,282.46,3122.0,281.64,282.61,281.64,282.46,3122.0
2022-07-28 12:30:00,282.4,282.41,282.01,282.33,16764.0,282.4,282.41,282.01,282.33,16764.0
2022-07-28 12:40:00,282.24,282.57,282.16,282.24,8785.0,282.24,282.57,282.16,282.24,8785.0
2022-07-28 12:50:00,282.27,282.39,281.93,281.93,7830.0,282.27,282.39,281.93,281.93,7830.0
2022-07-28 13:00:00,281.93,282.0,281.37,281.82,6580.0,281.93,282.0,281.37,281.82,6580.0
2022-07-28 13:10:00,281.9,281.99,281.62,281.8,13245.0,281.9,281.99,281.62,281.8,13245.0
2022-07-28 13:20:00,281.76,281.85,281.35,281.59,15725.0,281.76,281.85,281.35,281.59,15725.0
2022-07-28 13:30:00,281.63,282.22,281.48,281.98,13503.0,281.63,282.22,281.48,281.98,13503.0
2022-07-28 13:40:00,282.01,282.72,281.75,282.72,22311.0,282.01,282.72,281.75,282.72,22311.0
2022-07-28 13:50:00,282.71,283.38,282.71,282.87,7567.0,282.71,283.38,282.71,282.87,7567.0
2022-07-28 14:00:00,282.88,283.17,282.66,283.13,16074.0,282.88,283.17,282.66,283.13,16074.0
2022-07-28 14:10:00,283.02,283.22,282.81,282.86,8615.0,283.02,283.22,282.81,282.86,8615.0
2022-07-28 14:20:00,282.77,283.2,282.77,283.13,6353.0,282.77,283.2,282.77,283.13,6353.0
2022-07-28 14:30:00,283.1,283.17,282.9,283.09,8562.0,283.1,283.17,282.9,283.09,8562.0
2022-07-28 14:40:00,283.02,283.13,282.65,282.65,10525.0,283.02,283.13,282.65,282.65,10525.0
2022-07-28 14:50:00,282.65,282.86,282.45,282.51,9504.0,282.65,282.86,282.45,282.51,9504.0
2022-07-28 15:00:00,282.58,282.83,282.37,282.62,3873.0,282.58,282.83,282.37,282.62,3873.0
2022-07-28 15:10:00,282.62,282.71,282.43,282.65,5802.0,282.62,282.71,282.43,282.65,5802.0
2022-07-28 15:20:00,282.63,282.82,282.07,282.08,9849.0,282.63,282.82,282.07,282.08,9849.0
2022-07-28 15:30:00,282.05,282.3,281.45,281.51,12197.0,282.05,282.3,281.45,281.51,12197.0
2022-07-28 15:40:00,281.53,281.75,281.29,281.41,15567.0,281.53,281.75,281.29,281.41,15567.0
2022-07-28 15:50:00,281.36,281.5,280.0,280.94,95159.0,281.36,281.5,280.0,280.94,95159.0
2022-07-29 09:30:00,281.8,282.42,279.98,280.12,31633.0,281.8,282.42,279.98,280.12,31633.0
2022-07-29 09:40:00,280.26,280.41,277.52,277.86,18318.0,280.26,280.41,277.52,277.86,18318.0
2022-07-29 09:50:00,277.82,277.92,276.11,276.11,21993.0,277.82,277.92,276.11,276.11,21993.0
2022-07-29 10:00:00,276.26,277.74,275.65,277.66,35954.0,276.26,277.74,275.65,277.66,35954.0
2022-07-29 10:10:00,277.71,277.96,276.54,276.96,10595.0,277.71,277.96,276.54,276.96,10595.0
2022-07-29 10:20:00,276.8,277.5,276.5,276.5,18255.0,276.8,277.5,276.5,276.5,18255.0
2022-07-29 10:30:00,276.64,278.52,276.59,278.51,16891.0,276.64,278.52,276.59,278.51,16891.0
2022-07-29 10:40:00,278.52,278.72,277.77,278.32,20754.0,278.52,278.72,277.77,278.32,20754.0
2022-07-29 10:50:00,278.3,278.3,276.94,277.03,15506.0,278.3,278.3,276.94,277.03,15506.0
2022-07-29 11:00:00,277.14,277.16,276.39,276.94,11983.0,277.14,277.16,276.39,276.94,11983.0
2022-07-29 11:10:00,277.0,277.07,276.64,276.93,12440.0,277.0,277.07,276.64,276.93,12440.0
2022-07-29 11:20:00,276.98,277.15,276.46,277.15,11229.0,276.98,277.15,276.46,277.15,11229.0
2022-07-29 11:30:00,277.07,277.49,276.67,277.49,11957.0,277.07,277.49,276.67,277.49,11957.0
2022-07-29 11:40:00,277.6,278.32,277.51,278.12,11158.0,277.6,278.32,277.51,278.12,11158.0
2022-07-29 11:50:00,278.03,278.35,277.72,277.72,7144.0,278.03,278.35,277.72,277.72,7144.0
2022-07-29 12:00:00,277.73,278.28,277.56,277.56,9178.0,277.73,278.28,277.56,277.56,9178.0
2022-07-29 12:10:00,277.58,278.43,277.51,278.32,7322.0,277.58,278.43,277.51,278.32,7322.0
2022-07-29 12:20:00,278.28,278.45,277.97,278.2,9665.0,278.28,278.45,277.97,278.2,9665.0
2022-07-29 12:30:00,278.19,278.54,278.16,278.43,6354.0,278.19,278.54,278.16,278.43,6354.0
2022-07-29 12:40:00,278.52,278.53,278.24,278.33,6259.0,278.52,278.53,278.24,278.33,6259.0
2022-07-29 12:50:00,278.29,279.32,278.24,279.04,30358.0,278.29,279.32,278.24,279.04,30358.0
2022-07-29 13:00:00,279.06,279.67,278.95,279.65,10395.0,279.06,279.67,278.95,279.65,10395.0
2022-07-29 13:10:00,279.63,279.79,279.37,279.4,5464.0,279.63,279.79,279.37,279.4,5464.0
2022-07-29 13:20:00,279.44,279.56,278.6,278.61,5482.0,279.44,279.56,278.6,278.61,5482.0
2022-07-29 13:30:00,278.51,278.97,278.44,278.91,5276.0,278.51,278.97,278.44,278.91,5276.0
2022-07-29 13:40:00,278.9,278.99,278.47,278.64,5281.0,278.9,278.99,278.47,278.64,5281.0
2022-07-29 13:50:00,278.55,279.15,278.55,278.93,8732.0,278.55,279.15,278.55,278.93,8732.0
2022-07-29 14:00:00,279.0,279.52,278.84,279.52,4369.0,279.0,279.52,278.84,279.52,4369.0
2022-07-29 14:10:00,279.55,279.65,279.31,279.64,4654.0,279.55,279.65,279.31,279.64,4654.0
2022-07-29 14:20:00,279.56,279.77,279.32,279.77,4608.0,279.56,279.77,279.32,279.77,4608.0
2022-07-29 14:30:00,279.85,280.01,279.62,279.62,7926.0,279.85,280.01,279.62,279.62,7926.0
2022-07-29 14:40:00,279.57,279.62,279.1,279.62,9353.0,279.57,279.62,279.1,279.62,9353.0
2022-07-29 14:50:00,279.62,279.97,279.35,279.67,6666.0,279.62,279.97,279.35,279.67,6666.0
2022-07-29 15:00:00,279.78,280.1,279.41,279.41,13264.0,279.78,280.1,279.41,279.41,13264.0
2022-07-29 15:10:00,279.51,280.14,279.43,280.09,15877.0,279.51,280.14,279.43,280.09,15877.0
2022-07-29 15:20:00,280.08,280.85,279.74,280.81,13287.0,280.08,280.85,279.74,280.81,13287.0
2022-07-29 15:30:00,280.83,281.2,280.5,280.93,19192.0,280.83,281.2,280.5,280.93,19192.0
2022-07-29 15:40:00,280.92,281.62,280.87,281.3,22399.0,280.92,281.62,280.87,281.3,22399.0
2022-07-29 15:50:00,281.31,281.38,279.95,280.41,98011.0,281.31,281.38,279.95,280.41,98011.0
2022-08-01 09:30:00,279.79,280.72,278.4,279.62,50888.0,279.79,280.72,278.4,279.62,50888.0
2022-08-01 09:40:00,279.67,280.07,279.19,279.38,30277.0,279.67,280.07,279.19,279.38,30277.0
2022-08-01 09:50:00,279.3,279.3,277.29,277.63,31131.0,279.3,279.3,277.29,277.63,31131.0
2022-08-01 10:00:00,277.51,277.65,275.9,276.23,23675.0,277.51,277.65,275.9,276.23,23675.0
2022-08-01 10:10:00,276.22,276.46,275.56,275.65,22659.0,276.22,276.46,275.56,275.65,22659.0
2022-08-01 10:20:00,275.51,275.67,275.06,275.29,27798.0,275.51,275.67,275.06,275.29,27798.0
2022-08-01 10:30:00,275.35,276.21,275.09,275.91,19044.0,275.35,276.21,275.09,275.91,19044.0
2022-08-01 10:40:00,275.96,276.65,275.96,276.15,18171.0,275.96,276.65,275.96,276.15,18171.0
2022-08-01 10:50:00,276.01,277.01,275.93,276.17,14765.0,276.01,277.01,275.93,276.17,14765.0
2022-08-01 11:00:00,276.17,276.47,275.32,275.41,17606.0,276.17,276.47,275.32,275.41,17606.0
2022-08-01 11:10:00,275.34,275.59,275.06,275.27,12929.0,275.34,275.59,275.06,275.27,12929.0
2022-08-01 11:20:00,275.27,277.61,275.18,277.61,12426.0,275.27,277.61,275.18,277.61,12426.0
2022-08-01 11:30:00,277.64,277.97,277.08,277.08,8092.0,277.64,277.97,277.08,277.08,8092.0
2022-08-01 11:40:00,277.0,277.62,276.88,277.35,26862.0,277.0,277.62,276.88,277.35,26862.0
2022-08-01 11:50:00,277.33,277.62,276.86,276.86,24471.0,277.33,277.62,276.86,276.86,24471.0
2022-08-01 12:00:00,276.8,276.95,276.55,276.73,12442.0,276.8,276.95,276.55,276.73,12442.0
2022-08-01 12:10:00,276.65,276.91,276.41,276.91,10116.0,276.65,276.91,276.41,276.91,10116.0
2022-08-01 12:20:00,276.87,277.58,276.87,277.08,6891.0,276.87,277.58,276.87,277.08,6891.0
2022-08-01 12:30:00,277.12,278.37,277.03,278.16,13005.0,277.12,278.37,277.03,278.16,13005.0
2022-08-01 12:40:00,278.19,278.5,277.7,278.14,9152.0,278.19,278.5,277.7,278.14,9152.0
2022-08-01 12:50:00,278.19,278.19,277.65,277.9,11427.0,278.19,278.19,277.65,277.9,11427.0
2022-08-01 13:00:00,277.85,278.42,277.58,278.32,6580.0,277.85,278.42,277.58,278.32,6580.0
2022-08-01 13:10:00,278.25,278.43,277.89,277.92,5125.0,278.25,278.43,277.89,277.92,5125.0
2022-08-01 13:20:00,277.84,278.21,277.19,277.19,5320.0,277.84,278.21,277.19,277.19,5320.0
2022-08-01 13:30:00,276.95,277.05,276.31,276.49,9556.0,276.95,277.05,276.31,276.49,9556.0
2022-08-01 13:40:00,276.48,276.54,275.56,275.8,10223.0,276.48,276.54,275.56,275.8,10223.0
2022-08-01 13:50:00,275.79,275.79,275.11,275.57,6582.0,275.79,275.79,275.11,275.57,6582.0
2022-08-01 14:00:00,275.57,275.57,275.1,275.24,8820.0,275.57,275.57,275.1,275.24,8820.0
2022-08-01 14:10:00,275.2,275.2,274.11,274.11,26026.0,275.2,275.2,274.11,274.11,26026.0
2022-08-01 14:20:00,274.11,274.11,273.29,273.54,13209.0,274.11,274.11,273.29,273.54,13209.0
2022-08-01 14:30:00,273.48,273.71,272.88,272.89,20139.0,273.48,273.71,272.88,272.89,20139.0
2022-08-01 14:40:00,272.9,273.11,272.52,272.83,23708.0,272.9,273.11,272.52,272.83,23708.0
2022-08-01 14:50:00,272.87,273.52,272.78,273.19,10378.0,272.87,273.52,272.78,273.19,10378.0
2022-08-01 15:00:00,273.27,273.3,272.91,273.24,14906.0,273.27,273.3,272.91,273.24,14906.0
2022-08-01 15:10:00,273.21,273.67,273.05,273.39,13346.0,273.21,273.67,273.05,273.39,13346.0
2022-08-01 15:20:00,273.44,273.87,273.36,273.51,15481.0,273.44,273.87,273.36,273.51,15481.0
2022-08-01 15:30:00,273.6,273.99,273.57,273.84,14183.0,273.6,273.99,273.57,273.84,14183.0
2022-08-01 15:40:00,273.8,273.94,273.09,273.53,28210.0,273.8,273.94,273.09,273.53,28210.0
2022-08-01 15:50:00,273.72,273.92,273.09,273.85,91061.0,273.72,273.92,273.09,273.85,91061.0
2022-08-02 09:30:00,275.82,277.23,273.87,276.52,42544.0,275.82,277.23,273.87,276.52,42544.0
2022-08-02 09:40:00,276.11,276.46,274.59,276.14,16459.0,276.11,276.46,274.59,276.14,16459.0
2022-08-02 09:50:00,276.04,277.5,275.06,277.5,14400.0,276.04,277.5,275.06,277.5,14400.0
2022-08-02 10:00:00,277.55,277.56,275.27,275.27,14780.0,277.55,277.56,275.27,275.27,14780.0
2022-08-02 10:10:00,275.2,276.36,274.82,276.36,16018.0,275.2,276.36,274.82,276.36,16018.0
2022-08-02 10:20:00,276.36,276.81,275.73,276.81,2117.0,276.36,276.81,275.73,276.81,2117.0
2022-08-02 10:30:00,276.92,277.32,276.53,276.53,14607.0,276.92,277.32,276.53,276.53,14607.0
2022-08-02 10:40:00,276.52,276.52,276.13,276.4,9359.0,276.52,276.52,276.13,276.4,9359.0
2022-08-02 10:50:00,276.49,277.71,276.29,277.57,6067.0,276.49,277.71,276.29,277.57,6067.0
2022-08-02 11:00:00,277.47,277.8,277.04,277.11,9897.0,277.47,277.8,277.04,277.11,9897.0
2022-08-02 11:10:00,277.08,277.7,276.88,277.53,11091.0,277.08,277.7,276.88,277.53,11091.0
2022-08-02 11:20:00,277.47,277.54,276.53,277.43,18957.0,277.47,277.54,276.53,277.43,18957.0
2022-08-02 11:30:00,277.17,277.25,276.48,276.76,6586.0,277.17,277.25,276.48,276.76,6586.0
2022-08-02 11:40:00,276.93,277.28,276.88,277.23,3466.0,276.93,277.28,276.88,277.23,3466.0
2022-08-02 11:50:00,277.14,277.4,276.77,277.24,4833.0,277.14,277.4,276.77,277.24,4833.0
2022-08-02 12:00:00,277.31,277.63,277.15,277.27,2828.0,277.31,277.63,277.15,277.27,2828.0
2022-08-02 12:10:00,277.3,277.79,277.1,277.75,4059.0,277.3,277.79,277.1,277.75,4059.0
2022-08-02 12:20:00,277.84,278.08,277.45,277.47,8491.0,277.84,278.08,277.45,277.47,8491.0
2022-08-02 12:30:00,277.53,277.55,276.98,277.25,5575.0,277.53,277.55,276.98,277.25,5575.0
2022-08-02 12:40:00,277.23,277.61,277.13,277.4,6073.0,277.23,277.61,277.13,277.4,6073.0
2022-08-02 12:50:00,277.44,277.88,277.43,277.88,15617.0,277.44,277.88,277.43,277.88,15617.0
2022-08-02 13:00:00,277.85,278.25,277.44,277.63,13640.0,277.85,278.25,277.44,277.63,13640.0
2022-08-02 13:10:00,277.68,277.68,277.04,277.23,9678.0,277.68,277.68,277.04,277.23,9678.0
2022-08-02 13:20:00,277.15,277.15,275.72,275.77,6268.0,277.15,277.15,275.72,275.77,6268.0
2022-08-02 13:30:00,275.37,275.38,274.18,274.24,7623.0,275.37,275.38,274.18,274.24,7623.0
2022-08-02 13:40:00,274.24,274.72,274.05,274.24,7744.0,274.24,274.72,274.05,274.24,7744.0
2022-08-02 13:50:00,274.21,274.6,274.2,274.38,5008.0,274.21,274.6,274.2,274.38,5008.0
2022-08-02 14:00:00,274.39,274.79,273.96,274.79,4247.0,274.39,274.79,273.96,274.79,4247.0
2022-08-02 14:10:00,274.69,274.75,274.34,274.34,4797.0,274.69,274.75,274.34,274.34,4797.0
2022-08-02 14:20:00,274.33,274.78,274.2,274.65,3764.0,274.33,274.78,274.2,274.65,3764.0
2022-08-02 14:30:00,274.82,274.98,274.5,274.74,5360.0,274.82,274.98,274.5,274.74,5360.0
2022-08-02 14:40:00,274.66,274.91,274.16,274.42,9466.0,274.66,274.91,274.16,274.42,9466.0
2022-08-02 14:50:00,274.66,274.67,273.96,274.25,7249.0,274.66,274.67,273.96,274.25,7249.0
2022-08-02 15:00:00,274.13,274.47,273.83,273.9,14970.0,274.13,274.47,273.83,273.9,14970.0
2022-08-02 15:10:00,273.88,273.95,273.17,273.32,10788.0,273.88,273.95,273.17,273.32,10788.0
2022-08-02 15:20:00,273.22,273.44,273.0,273.19,19808.0,273.22,273.44,273.0,273.19,19808.0
2022-08-02 15:30:00,273.15,273.98,273.06,273.62,14681.0,273.15,273.98,273.06,273.62,14681.0
2022-08-02 15:40:00,273.76,274.24,273.66,273.8,15970.0,273.76,274.24,273.66,273.8,15970.0
2022-08-02 15:50:00,273.92,274.06,273.56,273.86,65369.0,273.92,274.06,273.56,273.86,65369.0
2022-08-03 09:30:00,276.01,276.58,271.61,272.17,106797.0,276.01,276.58,271.61,272.17,106797.0
2022-08-03 09:40:00,272.02,276.41,271.61,276.01,42139.0,272.02,276.41,271.61,276.01,42139.0
2022-08-03 09:50:00,276.17,277.82,275.86,277.82,33442.0,276.17,277.82,275.86,277.82,33442.0
2022-08-03 10:00:00,277.7,279.37,276.3,278.92,21768.0,277.7,279.37,276.3,278.92,21768.0
2022-08-03 10:10:00,279.06,279.09,277.7,278.03,29565.0,279.06,279.09,277.7,278.03,29565.0
2022-08-03 10:20:00,278.01,278.99,278.01,278.24,13055.0,278.01,278.99,278.01,278.24,13055.0
2022-08-03 10:30:00,278.23,278.25,276.59,277.62,44508.0,278.23,278.25,276.59,277.62,44508.0
2022-08-03 10:40:00,277.89,278.0,277.42,277.67,9798.0,277.89,278.0,277.42,277.67,9798.0
2022-08-03 10:50:00,277.51,278.0,277.41,277.83,9312.0,277.51,278.0,277.41,277.83,9312.0
2022-08-03 11:00:00,277.95,278.17,277.43,277.55,9165.0,277.95,278.17,277.43,277.55,9165.0
2022-08-03 11:10:00,277.52,277.67,276.93,276.93,6677.0,277.52,277.67,276.93,276.93,6677.0
2022-08-03 11:20:00,276.75,277.13,276.51,276.72,7200.0,276.75,277.13,276.51,276.72,7200.0
2022-08-03 11:30:00,276.78,277.9,276.68,277.9,7755.0,276.78,277.9,276.68,277.9,7755.0
2022-08-03 11:40:00,277.94,277.98,277.14,277.15,7479.0,277.94,277.98,277.14,277.15,7479.0
2022-08-03 11:50:00,277.15,277.69,277.01,277.43,8244.0,277.15,277.69,277.01,277.43,8244.0
2022-08-03 12:00:00,277.51,277.69,277.34,277.54,7504.0,277.51,277.69,277.34,277.54,7504.0
2022-08-03 12:10:00,277.43,277.77,277.06,277.37,8756.0,277.43,277.77,277.06,277.37,8756.0
2022-08-03 12:20:00,277.64,278.02,277.2,277.25,5903.0,277.64,278.02,277.2,277.25,5903.0
2022-08-03 12:30:00,277.31,277.83,277.26,277.83,5768.0,277.31,277.83,277.26,277.83,5768.0
2022-08-03 12:40:00,277.64,277.82,277.47,277.75,5896.0,277.64,277.82,277.47,277.75,5896.0
2022-08-03 12:50:00,277.94,277.95,277.49,277.62,6594.0,277.94,277.95,277.49,277.62,6594.0
2022-08-03 13:00:00,277.65,277.65,276.95,277.07,10814.0,277.65,277.65,276.95,277.07,10814.0
2022-08-03 13:10:00,277.12,277.23,276.55,276.55,9144.0,277.12,277.23,276.55,276.55,9144.0
2022-08-03 13:20:00,276.49,277.54,276.49,277.38,41660.0,276.49,277.54,276.49,277.38,41660.0
2022-08-03 13:30:00,277.34,277.42,276.9,277.12,7512.0,277.34,277.42,276.9,277.12,7512.0
2022-08-03 13:40:00,277.1,277.27,276.81,276.84,5283.0,277.1,277.27,276.81,276.84,5283.0
2022-08-03 13:50:00,276.7,277.19,276.69,276.85,6051.0,276.7,277.19,276.69,276.85,6051.0
2022-08-03 14:00:00,276.86,276.86,275.56,275.75,19335.0,276.86,276.86,275.56,275.75,19335.0
2022-08-03 14:10:00,275.67,276.51,275.47,276.13,27376.0,275.67,276.51,275.47,276.13,27376.0
2022-08-03 14:20:00,276.24,276.57,276.1,276.44,12457.0,276.24,276.57,276.1,276.44,12457.0
2022-08-03 14:30:00,276.38,276.56,276.08,276.14,8553.0,276.38,276.56,276.08,276.14,8553.0
2022-08-03 14:40:00,276.01,276.35,275.9,276.25,10351.0,276.01,276.35,275.9,276.25,10351.0
2022-08-03 14:50:00,276.22,276.48,276.04,276.44,7631.0,276.22,276.48,276.04,276.44,7631.0
2022-08-03 15:00:00,276.39,276.66,276.25,276.44,10348.0,276.39,276.66,276.25,276.44,10348.0
2022-08-03 15:10:00,276.42,276.64,275.89,275.89,21447.0,276.42,276.64,275.89,275.89,21447.0
2022-08-03 15:20:00,275.89,275.91,275.47,275.66,17403.0,275.89,275.91,275.47,275.66,17403.0
2022-08-03 15:30:00,275.62,276.25,275.58,276.06,17195.0,275.62,276.25,275.58,276.06,17195.0
2022-08-03 15:40:00,276.06,276.23,275.59,275.79,27119.0,276.06,276.23,275.59,275.79,27119.0
2022-08-03 15:50:00,275.86,275.92,274.67,275.0,103464.0,275.86,275.92,274.67,275.0,103464.0
2022-08-04 09:30:00,277.19,277.97,276.68,277.54,46026.0,277.19,277.97,276.68,277.54,46026.0
2022-08-04 09:40:00,277.71,278.15,276.0,276.85,14832.0,277.71,278.15,276.0,276.85,14832.0
2022-08-04 09:50:00,276.64,278.09,276.64,277.4,26645.0,276.64,278.09,276.64,277.4,26645.0
2022-08-04 10:00:00,277.37,277.44,276.22,276.22,13664.0,277.37,277.44,276.22,276.22,13664.0
2022-08-04 10:10:00,276.38,276.98,276.22,276.46,41614.0,276.38,276.98,276.22,276.46,41614.0
2022-08-04 10:20:00,276.47,276.81,274.94,275.69,27814.0,276.47,276.81,274.94,275.69,27814.0
2022-08-04 10:30:00,275.71,276.54,275.67,275.75,6838.0,275.71,276.54,275.67,275.75,6838.0
2022-08-04 10:40:00,275.79,276.5,275.78,275.82,15505.0,275.79,276.5,275.78,275.82,15505.0
2022-08-04 10:50:00,275.84,275.87,275.4,275.85,12736.0,275.84,275.87,275.4,275.85,12736.0
2022-08-04 11:00:00,275.87,276.09,275.0,275.13,40684.0,275.87,276.09,275.0,275.13,40684.0
2022-08-04 11:10:00,275.07,275.22,274.53,274.67,37494.0,275.07,275.22,274.53,274.67,37494.0
2022-08-04 11:20:00,274.62,274.96,273.96,274.06,33772.0,274.62,274.96,273.96,274.06,33772.0
2022-08-04 11:30:00,274.06,275.16,273.92,274.32,27727.0,274.06,275.16,273.92,274.32,27727.0
2022-08-04 11:40:00,274.32,274.44,273.9,274.33,21394.0,274.32,274.44,273.9,274.33,21394.0
2022-08-04 11:50:00,274.26,274.38,273.77,273.91,9007.0,274.26,274.38,273.77,273.91,9007.0
2022-08-04 12:00:00,274.0,274.29,273.54,274.26,30578.0,274.0,274.29,273.54,274.26,30578.0
2022-08-04 12:10:00,274.25,274.33,273.88,273.88,37283.0,274.25,274.33,273.88,273.88,37283.0
2022-08-04 12:20:00,273.88,274.26,273.81,274.25,27312.0,273.88,274.26,273.81,274.25,27312.0
2022-08-04 12:30:00,274.26,274.29,273.9,273.99,38584.0,274.26,274.29,273.9,273.99,38584.0
2022-08-04 12:40:00,273.95,274.21,273.03,273.3,14057.0,273.95,274.21,273.03,273.3,14057.0
2022-08-04 12:50:00,273.24,273.53,272.93,273.06,28529.0,273.24,273.53,272.93,273.06,28529.0
2022-08-04 13:00:00,273.06,274.75,273.0,274.69,37964.0,273.06,274.75,273.0,274.69,37964.0
2022-08-04 13:10:00,274.84,275.94,274.78,275.26,27853.0,274.84,275.94,274.78,275.26,27853.0
2022-08-04 13:20:00,275.04,276.09,274.95,275.81,13338.0,275.04,276.09,274.95,275.81,13338.0
2022-08-04 13:30:00,275.65,276.39,275.59,276.36,8472.0,275.65,276.39,275.59,276.36,8472.0
2022-08-04 13:40:00,276.28,276.28,275.03,275.11,22062.0,276.28,276.28,275.03,275.11,22062.0
2022-08-04 13:50:00,275.11,275.24,274.85,275.02,10449.0,275.11,275.24,274.85,275.02,10449.0
2022-08-04 14:00:00,275.09,275.25,274.85,274.85,7153.0,275.09,275.25,274.85,274.85,7153.0
2022-08-04 14:10:00,274.8,274.86,274.35,274.35,17107.0,274.8,274.86,274.35,274.35,17107.0
2022-08-04 14:20:00,274.41,275.63,274.4,275.07,22642.0,274.41,275.63,274.4,275.07,22642.0
2022-08-04 14:30:00,275.06,275.31,274.87,275.21,13751.0,275.06,275.31,274.87,275.21,13751.0
2022-08-04 14:40:00,275.13,275.22,274.66,274.67,19415.0,275.13,275.22,274.66,274.67,19415.0
2022-08-04 14:50:00,274.65,275.2,274.65,275.12,31096.0,274.65,275.2,274.65,275.12,31096.0
2022-08-04 15:00:00,274.98,274.98,274.36,274.38,18011.0,274.98,274.98,274.36,274.38,18011.0
2022-08-04 15:10:00,274.43,275.09,274.3,275.03,38859.0,274.43,275.09,274.3,275.03,38859.0
2022-08-04 15:20:00,274.96,275.0,274.5,274.98,33559.0,274.96,275.0,274.5,274.98,33559.0
2022-08-04 15:30:00,274.97,275.27,274.08,274.22,68901.0,274.97,275.27,274.08,274.22,68901.0
2022-08-04 15:40:00,274.22,274.38,273.58,273.75,38041.0,274.22,274.38,273.58,273.75,38041.0
2022-08-04 15:50:00,273.75,275.03,273.75,274.97,157748.0,273.75,275.03,273.75,274.97,157748.0
2022-08-05 09:30:00,273.11,282.0,272.1,281.69,80449.0,273.11,282.0,272.1,281.69,80449.0
2022-08-05 09:40:00,281.68,283.24,279.97,282.24,97618.0,281.68,283.24,279.97,282.24,97618.0
2022-08-05 09:50:00,282.17,282.8,278.6,278.92,42876.0,282.17,282.8,278.6,278.92,42876.0
2022-08-05 10:00:00,279.15,279.26,276.47,278.35,26492.0,279.15,279.26,276.47,278.35,26492.0
2022-08-05 10:10:00,278.48,278.48,275.39,276.49,32957.0,278.48,278.48,275.39,276.49,32957.0
2022-08-05 10:20:00,276.53,276.86,275.77,276.31,17525.0,276.53,276.86,275.77,276.31,17525.0
2022-08-05 10:30:00,276.31,279.67,276.31,279.23,20517.0,276.31,279.67,276.31,279.23,20517.0
2022-08-05 10:40:00,279.12,279.15,277.85,277.85,11839.0,279.12,279.15,277.85,277.85,11839.0
2022-08-05 10:50:00,278.0,278.74,276.88,278.08,8442.0,278.0,278.74,276.88,278.08,8442.0
2022-08-05 11:00:00,278.11,278.11,277.17,278.09,12833.0,278.11,278.11,277.17,278.09,12833.0
2022-08-05 11:10:00,278.41,278.43,277.21,277.42,10883.0,278.41,278.43,277.21,277.42,10883.0
2022-08-05 11:20:00,277.54,277.58,276.7,277.58,16115.0,277.54,277.58,276.7,277.58,16115.0
2022-08-05 11:30:00,277.48,278.79,276.97,278.74,15808.0,277.48,278.79,276.97,278.74,15808.0
2022-08-05 11:40:00,279.0,280.41,278.76,280.35,29219.0,279.0,280.41,278.76,280.35,29219.0
2022-08-05 11:50:00,280.24,282.88,280.04,282.74,120740.0,280.24,282.88,280.04,282.74,120740.0
2022-08-05 12:00:00,282.88,284.88,282.59,284.8,63158.0,282.88,284.88,282.59,284.8,63158.0
2022-08-05 12:10:00,284.81,285.01,284.26,284.85,45105.0,284.81,285.01,284.26,284.85,45105.0
2022-08-05 12:20:00,284.74,287.33,284.74,287.33,50362.0,284.74,287.33,284.74,287.33,50362.0
2022-08-05 12:30:00,287.31,287.32,286.27,286.82,23393.0,287.31,287.32,286.27,286.82,23393.0
2022-08-05 12:40:00,286.79,286.96,286.08,286.54,21891.0,286.79,286.96,286.08,286.54,21891.0
2022-08-05 12:50:00,286.67,286.96,286.3,286.36,19500.0,286.67,286.96,286.3,286.36,19500.0
2022-08-05 13:00:00,286.2,287.0,285.93,286.01,32501.0,286.2,287.0,285.93,286.01,32501.0
2022-08-05 13:10:00,286.02,286.91,286.02,286.58,29492.0,286.02,286.91,286.02,286.58,29492.0
2022-08-05 13:20:00,286.58,286.58,285.07,285.15,48718.0,286.58,286.58,285.07,285.15,48718.0
2022-08-05 13:30:00,285.23,287.0,285.23,286.83,31924.0,285.23,287.0,285.23,286.83,31924.0
2022-08-05 13:40:00,286.7,287.86,286.64,287.86,13854.0,286.7,287.86,286.64,287.86,13854.0
2022-08-05 13:50:00,287.75,288.2,287.09,287.25,17711.0,287.75,288.2,287.09,287.25,17711.0
2022-08-05 14:00:00,287.31,287.51,286.4,287.49,17555.0,287.31,287.51,286.4,287.49,17555.0
2022-08-05 14:10:00,287.49,288.21,287.23,288.1,23129.0,287.49,288.21,287.23,288.1,23129.0
2022-08-05 14:20:00,288.05,288.42,287.94,287.94,19030.0,288.05,288.42,287.94,287.94,19030.0
2022-08-05 14:30:00,287.78,287.78,285.78,286.08,30636.0,287.78,287.78,285.78,286.08,30636.0
2022-08-05 14:40:00,286.18,286.41,285.42,286.29,24824.0,286.18,286.41,285.42,286.29,24824.0
2022-08-05 14:50:00,286.37,286.96,286.3,286.35,31964.0,286.37,286.96,286.3,286.35,31964.0
2022-08-05 15:00:00,286.44,287.62,286.29,287.62,17791.0,286.44,287.62,286.29,287.62,17791.0
2022-08-05 15:10:00,287.49,287.67,287.08,287.14,47603.0,287.49,287.67,287.08,287.14,47603.0
2022-08-05 15:20:00,287.09,287.52,286.61,286.9,47469.0,287.09,287.52,286.61,286.9,47469.0
2022-08-05 15:30:00,286.96,287.34,286.71,287.15,21996.0,286.96,287.34,286.71,287.15,21996.0
2022-08-05 15:40:00,287.22,288.1,287.19,288.1,44918.0,287.22,288.1,287.19,288.1,44918.0
2022-08-05 15:50:00,288.07,288.7,287.42,288.11,130979.0,288.07,288.7,287.42,288.11,130979.0
2022-08-08 09:30:00,289.08,293.85,288.65,290.48,104905.0,289.08,293.85,288.65,290.48,104905.0
2022-08-08 09:40:00,290.49,290.99,289.39,289.98,33712.0,290.49,290.99,289.39,289.98,33712.0
2022-08-08 09:50:00,289.95,291.56,289.79,289.8,25728.0,289.95,291.56,289.79,289.8,25728.0
2022-08-08 10:00:00,290.03,291.22,288.73,291.11,42672.0,290.03,291.22,288.73,291.11,42672.0
2022-08-08 10:10:00,291.12,292.48,291.11,292.13,30081.0,291.12,292.48,291.11,292.13,30081.0
2022-08-08 10:20:00,292.22,292.71,291.46,291.85,22842.0,292.22,292.71,291.46,291.85,22842.0
2022-08-08 10:30:00,291.88,294.45,291.88,294.44,50581.0,291.88,294.45,291.88,294.44,50581.0
2022-08-08 10:40:00,294.45,294.99,294.21,294.61,31395.0,294.45,294.99,294.21,294.61,31395.0
2022-08-08 10:50:00,294.45,296.25,294.32,296.02,27739.0,294.45,296.25,294.32,296.02,27739.0
2022-08-08 11:00:00,296.19,296.95,295.3,295.93,38095.0,296.19,296.95,295.3,295.93,38095.0
2022-08-08 11:10:00,295.78,295.78,294.68,295.26,17204.0,295.78,295.78,294.68,295.26,17204.0
2022-08-08 11:20:00,295.26,295.53,294.01,294.53,13781.0,295.26,295.53,294.01,294.53,13781.0
2022-08-08 11:30:00,294.37,294.68,293.4,293.8,18753.0,294.37,294.68,293.4,293.8,18753.0
2022-08-08 11:40:00,294.09,294.66,292.84,292.84,27362.0,294.09,294.66,292.84,292.84,27362.0
2022-08-08 11:50:00,292.74,293.93,292.74,293.52,10773.0,292.74,293.93,292.74,293.52,10773.0
2022-08-08 12:00:00,293.64,293.77,292.37,292.58,10961.0,293.64,293.77,292.37,292.58,10961.0
2022-08-08 12:10:00,292.63,292.69,291.74,291.77,12795.0,292.63,292.69,291.74,291.77,12795.0
2022-08-08 12:20:00,291.82,292.25,291.65,291.65,10013.0,291.82,292.25,291.65,291.65,10013.0
2022-08-08 12:30:00,291.61,291.78,290.96,291.13,9882.0,291.61,291.78,290.96,291.13,9882.0
2022-08-08 12:40:00,291.03,291.17,290.0,290.41,16081.0,291.03,291.17,290.0,290.41,16081.0
2022-08-08 12:50:00,290.6,290.83,289.93,290.3,17253.0,290.6,290.83,289.93,290.3,17253.0
2022-08-08 13:00:00,290.23,290.41,289.15,289.31,13321.0,290.23,290.41,289.15,289.31,13321.0
2022-08-08 13:10:00,289.24,290.72,289.24,290.35,8946.0,289.24,290.72,289.24,290.35,8946.0
2022-08-08 13:20:00,290.36,291.2,289.98,290.47,39822.0,290.36,291.2,289.98,290.47,39822.0
2022-08-08 13:30:00,290.62,290.98,290.55,290.81,11109.0,290.62,290.98,290.55,290.81,11109.0
2022-08-08 13:40:00,290.83,291.99,290.73,291.48,11214.0,290.83,291.99,290.73,291.48,11214.0
2022-08-08 13:50:00,291.7,292.84,291.63,292.66,9379.0,291.7,292.84,291.63,292.66,9379.0
2022-08-08 14:00:00,292.61,292.82,291.62,292.17,11537.0,292.61,292.82,291.62,292.17,11537.0
2022-08-08 14:10:00,292.09,292.13,291.23,291.56,10858.0,292.09,292.13,291.23,291.56,10858.0
2022-08-08 14:20:00,291.67,291.76,291.34,291.72,8197.0,291.67,291.76,291.34,291.72,8197.0
2022-08-08 14:30:00,291.75,291.82,291.36,291.82,6935.0,291.75,291.82,291.36,291.82,6935.0
2022-08-08 14:40:00,291.82,292.37,291.7,292.35,6750.0,291.82,292.37,291.7,292.35,6750.0
2022-08-08 14:50:00,292.34,293.28,292.19,292.78,23096.0,292.34,293.28,292.19,292.78,23096.0
2022-08-08 15:00:00,292.68,292.96,292.43,292.86,12529.0,292.68,292.96,292.43,292.86,12529.0
2022-08-08 15:10:00,292.97,293.3,292.69,292.99,8671.0,292.97,293.3,292.69,292.99,8671.0
2022-08-08 15:20:00,292.99,293.11,292.63,292.63,15160.0,292.99,293.11,292.63,292.63,15160.0
2022-08-08 15:30:00,292.64,293.73,292.61,293.63,22418.0,292.64,293.73,292.61,293.63,22418.0
2022-08-08 15:40:00,293.55,293.72,293.01,293.57,25953.0,293.55,293.72,293.01,293.57,25953.0
2022-08-08 15:50:00,293.65,294.41,293.61,293.8,112589.0,293.65,294.41,293.61,293.8,112589.0
2022-08-09 09:30:00,294.28,299.28,293.95,298.34,64593.0,294.28,299.28,293.95,298.34,64593.0
2022-08-09 09:40:00,298.07,299.41,297.5,298.93,35491.0,298.07,299.41,297.5,298.93,35491.0
2022-08-09 09:50:00,298.7,299.48,296.82,297.48,20782.0,298.7,299.48,296.82,297.48,20782.0
2022-08-09 10:00:00,297.48,298.16,296.74,298.16,16455.0,297.48,298.16,296.74,298.16,16455.0
2022-08-09 10:10:00,298.15,298.16,297.2,297.72,15197.0,298.15,298.16,297.2,297.72,15197.0
2022-08-09 10:20:00,297.78,297.99,297.29,297.5,5379.0,297.78,297.99,297.29,297.5,5379.0
2022-08-09 10:30:00,297.5,297.94,297.22,297.77,8562.0,297.5,297.94,297.22,297.77,8562.0
2022-08-09 10:40:00,298.0,298.36,297.2,297.56,17656.0,298.0,298.36,297.2,297.56,17656.0
2022-08-09 10:50:00,297.63,297.93,297.13,297.75,8895.0,297.63,297.93,297.13,297.75,8895.0
2022-08-09 11:00:00,297.79,298.31,297.49,298.01,15176.0,297.79,298.31,297.49,298.01,15176.0
2022-08-09 11:10:00,298.0,298.36,297.75,298.17,16207.0,298.0,298.36,297.75,298.17,16207.0
2022-08-09 11:20:00,298.19,299.08,297.91,298.78,11396.0,298.19,299.08,297.91,298.78,11396.0
2022-08-09 11:30:00,298.92,299.66,298.79,299.51,11530.0,298.92,299.66,298.79,299.51,11530.0
2022-08-09 11:40:00,299.45,300.88,299.25,300.24,84970.0,299.45,300.88,299.25,300.24,84970.0
2022-08-09 11:50:00,300.29,300.83,300.25,300.68,21749.0,300.29,300.83,300.25,300.68,21749.0
2022-08-09 12:00:00,300.66,301.73,300.57,301.57,21298.0,300.66,301.73,300.57,301.57,21298.0
2022-08-09 12:10:00,301.45,301.57,300.6,300.88,22377.0,301.45,301.57,300.6,300.88,22377.0
2022-08-09 12:20:00,300.85,300.97,300.07,300.41,13342.0,300.85,300.97,300.07,300.41,13342.0
2022-08-09 12:30:00,300.33,300.38,299.56,300.23,14481.0,300.33,300.38,299.56,300.23,14481.0
2022-08-09 12:40:00,300.12,300.25,299.65,299.85,6440.0,300.12,300.25,299.65,299.85,6440.0
2022-08-09 12:50:00,299.85,299.91,299.46,299.76,12298.0,299.85,299.91,299.46,299.76,12298.0
2022-08-09 13:00:00,300.11,300.38,299.47,299.82,20159.0,300.11,300.38,299.47,299.82,20159.0
2022-08-09 13:10:00,299.9,301.26,299.88,300.5,16783.0,299.9,301.26,299.88,300.5,16783.0
2022-08-09 13:20:00,300.61,300.91,300.38,300.7,9669.0,300.61,300.91,300.38,300.7,9669.0
2022-08-09 13:30:00,300.65,300.7,299.75,299.78,8158.0,300.65,300.7,299.75,299.78,8158.0
2022-08-09 13:40:00,299.79,299.79,298.74,298.86,9045.0,299.79,299.79,298.74,298.86,9045.0
2022-08-09 13:50:00,298.91,299.26,298.72,298.72,12742.0,298.91,299.26,298.72,298.72,12742.0
2022-08-09 14:00:00,298.97,299.28,298.81,299.08,6765.0,298.97,299.28,298.81,299.08,6765.0
2022-08-09 14:10:00,299.09,299.15,297.78,297.78,8264.0,299.09,299.15,297.78,297.78,8264.0
2022-08-09 14:20:00,297.72,297.91,297.01,297.51,18548.0,297.72,297.91,297.01,297.51,18548.0
2022-08-09 14:30:00,297.52,298.05,297.52,297.65,9379.0,297.52,298.05,297.52,297.65,9379.0
2022-08-09 14:40:00,297.58,298.18,297.46,298.0,7422.0,297.58,298.18,297.46,298.0,7422.0
2022-08-09 14:50:00,298.06,298.96,298.03,298.84,26730.0,298.06,298.96,298.03,298.84,26730.0
2022-08-09 15:00:00,298.77,299.05,298.43,299.01,18051.0,298.77,299.05,298.43,299.01,18051.0
2022-08-09 15:10:00,298.87,299.04,298.52,298.78,9486.0,298.87,299.04,298.52,298.78,9486.0
2022-08-09 15:20:00,298.84,299.14,298.7,298.91,17955.0,298.84,299.14,298.7,298.91,17955.0
2022-08-09 15:30:00,298.8,300.02,298.73,300.0,49512.0,298.8,300.02,298.73,300.0,49512.0
2022-08-09 15:40:00,300.0,300.03,298.86,299.15,37043.0,300.0,300.03,298.86,299.15,37043.0
2022-08-09 15:50:00,299.18,299.5,298.57,298.82,85379.0,299.18,299.5,298.57,298.82,85379.0
2022-08-10 09:30:00,301.2,301.8,298.01,298.01,37565.0,301.2,301.8,298.01,298.01,37565.0
2022-08-10 09:40:00,298.01,298.91,297.26,297.6,37105.0,298.01,298.91,297.26,297.6,37105.0
2022-08-10 09:50:00,297.86,298.11,296.49,297.8,16570.0,297.86,298.11,296.49,297.8,16570.0
2022-08-10 10:00:00,297.99,298.06,296.88,297.83,10504.0,297.99,298.06,296.88,297.83,10504.0
2022-08-10 10:10:00,297.83,299.6,297.6,299.19,8683.0,297.83,299.6,297.6,299.19,8683.0
2022-08-10 10:20:00,299.17,299.89,298.92,299.33,8618.0,299.17,299.89,298.92,299.33,8618.0
2022-08-10 10:30:00,299.64,299.64,299.1,299.19,3519.0,299.64,299.64,299.1,299.19,3519.0
2022-08-10 10:40:00,299.29,299.53,298.79,299.25,8197.0,299.29,299.53,298.79,299.25,8197.0
2022-08-10 10:50:00,299.38,299.67,298.93,299.39,7353.0,299.38,299.67,298.93,299.39,7353.0
2022-08-10 11:00:00,299.47,299.59,298.61,299.16,8746.0,299.47,299.59,298.61,299.16,8746.0
2022-08-10 11:10:00,299.12,299.12,297.63,298.29,11301.0,299.12,299.12,297.63,298.29,11301.0
2022-08-10 11:20:00,298.39,299.12,298.15,298.71,8219.0,298.39,299.12,298.15,298.71,8219.0
2022-08-10 11:30:00,298.78,298.97,298.39,298.39,3040.0,298.78,298.97,298.39,298.39,3040.0
2022-08-10 11:40:00,298.34,298.4,297.61,297.73,4033.0,298.34,298.4,297.61,297.73,4033.0
2022-08-10 11:50:00,297.7,298.23,297.59,297.9,6181.0,297.7,298.23,297.59,297.9,6181.0
2022-08-10 12:00:00,297.93,298.0,297.0,297.04,2969.0,297.93,298.0,297.0,297.04,2969.0
2022-08-10 12:10:00,297.02,297.02,296.23,296.64,10590.0,297.02,297.02,296.23,296.64,10590.0
2022-08-10 12:20:00,296.78,296.85,296.5,296.69,5243.0,296.78,296.85,296.5,296.69,5243.0
2022-08-10 12:30:00,296.6,296.64,296.27,296.57,6403.0,296.6,296.64,296.27,296.57,6403.0
2022-08-10 12:40:00,296.37,296.54,296.12,296.12,12009.0,296.37,296.54,296.12,296.12,12009.0
2022-08-10 12:50:00,296.01,296.13,295.67,296.1,5319.0,296.01,296.13,295.67,296.1,5319.0
2022-08-10 13:00:00,296.18,296.34,295.91,296.06,7968.0,296.18,296.34,295.91,296.06,7968.0
2022-08-10 13:10:00,295.98,296.38,295.88,295.88,4058.0,295.98,296.38,295.88,295.88,4058.0
2022-08-10 13:20:00,295.8,296.2,295.53,295.81,8667.0,295.8,296.2,295.53,295.81,8667.0
2022-08-10 13:30:00,295.81,296.01,295.61,295.71,2272.0,295.81,296.01,295.61,295.71,2272.0
2022-08-10 13:40:00,295.75,296.74,295.74,296.72,8948.0,295.75,296.74,295.74,296.72,8948.0
2022-08-10 13:50:00,296.8,296.88,296.25,296.41,5393.0,296.8,296.88,296.25,296.41,5393.0
2022-08-10 14:00:00,296.45,296.73,296.28,296.53,4239.0,296.45,296.73,296.28,296.53,4239.0
2022-08-10 14:10:00,296.62,296.67,296.29,296.31,3545.0,296.62,296.67,296.29,296.31,3545.0
2022-08-10 14:20:00,296.29,296.46,295.87,295.87,7062.0,296.29,296.46,295.87,295.87,7062.0
2022-08-10 14:30:00,295.99,296.26,295.93,296.02,5590.0,295.99,296.26,295.93,296.02,5590.0
2022-08-10 14:40:00,296.09,296.09,295.54,295.65,15311.0,296.09,296.09,295.54,295.65,15311.0
2022-08-10 14:50:00,295.64,295.75,295.18,295.27,14555.0,295.64,295.75,295.18,295.27,14555.0
2022-08-10 15:00:00,295.31,295.66,295.29,295.32,21851.0,295.31,295.66,295.29,295.32,21851.0
2022-08-10 15:10:00,295.32,295.47,295.11,295.28,18699.0,295.32,295.47,295.11,295.28,18699.0
2022-08-10 15:20:00,295.28,296.31,295.14,296.22,28704.0,295.28,296.31,295.14,296.22,28704.0
2022-08-10 15:30:00,296.19,296.81,295.98,296.73,17975.0,296.19,296.81,295.98,296.73,17975.0
2022-08-10 15:40:00,296.9,297.95,296.84,296.9,34380.0,296.9,297.95,296.84,296.9,34380.0
2022-08-10 15:50:00,296.9,296.92,295.32,295.74,158281.0,296.9,296.92,295.32,295.74,158281.0
2022-08-11 09:30:00,295.39,296.4,293.1,296.03,44837.0,295.39,296.4,293.1,296.03,44837.0
2022-08-11 09:40:00,296.53,296.97,293.93,293.93,9318.0,296.53,296.97,293.93,293.93,9318.0
2022-08-11 09:50:00,293.99,295.66,293.75,295.42,8635.0,293.99,295.66,293.75,295.42,8635.0
2022-08-11 10:00:00,295.58,296.08,295.21,295.64,7352.0,295.58,296.08,295.21,295.64,7352.0
2022-08-11 10:10:00,295.79,296.36,295.75,296.12,7147.0,295.79,296.36,295.75,296.12,7147.0
2022-08-11 10:20:00,295.92,297.76,295.92,296.5,10276.0,295.92,297.76,295.92,296.5,10276.0
2022-08-11 10:30:00,296.39,297.27,296.39,296.53,5897.0,296.39,297.27,296.39,296.53,5897.0
2022-08-11 10:40:00,296.66,296.92,295.57,295.91,10281.0,296.66,296.92,295.57,295.91,10281.0
2022-08-11 10:50:00,295.73,296.29,295.61,295.66,6667.0,295.73,296.29,295.61,295.66,6667.0
2022-08-11 11:00:00,295.67,296.24,295.3,295.3,7591.0,295.67,296.24,295.3,295.3,7591.0
2022-08-11 11:10:00,295.46,295.94,294.96,295.18,10738.0,295.46,295.94,294.96,295.18,10738.0
2022-08-11 11:20:00,295.26,295.8,295.23,295.4,6765.0,295.26,295.8,295.23,295.4,6765.0
2022-08-11 11:30:00,295.16,295.4,294.19,294.67,5852.0,295.16,295.4,294.19,294.67,5852.0
2022-08-11 11:40:00,294.62,294.83,293.77,293.83,4537.0,294.62,294.83,293.77,293.83,4537.0
2022-08-11 11:50:00,293.81,294.63,293.75,294.18,5285.0,293.81,294.63,293.75,294.18,5285.0
2022-08-11 12:00:00,294.0,294.3,293.89,294.2,3424.0,294.0,294.3,293.89,294.2,3424.0
2022-08-11 12:10:00,294.07,294.21,293.7,294.21,6309.0,294.07,294.21,293.7,294.21,6309.0
2022-08-11 12:20:00,294.09,294.19,293.57,293.92,7373.0,294.09,294.19,293.57,293.92,7373.0
2022-08-11 12:30:00,293.98,294.57,293.98,294.3,4540.0,293.98,294.57,293.98,294.3,4540.0
2022-08-11 12:40:00,294.22,294.38,293.8,293.94,7415.0,294.22,294.38,293.8,293.94,7415.0
2022-08-11 12:50:00,293.9,294.05,293.49,293.61,7861.0,293.9,294.05,293.49,293.61,7861.0
2022-08-11 13:00:00,293.57,293.72,293.2,293.45,4185.0,293.57,293.72,293.2,293.45,4185.0
2022-08-11 13:10:00,293.67,294.57,293.62,294.13,8127.0,293.67,294.57,293.62,294.13,8127.0
2022-08-11 13:20:00,294.31,294.68,294.1,294.21,5001.0,294.31,294.68,294.1,294.21,5001.0
2022-08-11 13:30:00,294.33,294.37,293.8,294.02,5752.0,294.33,294.37,293.8,294.02,5752.0
2022-08-11 13:40:00,293.88,293.88,293.23,293.27,2679.0,293.88,293.88,293.23,293.27,2679.0
2022-08-11 13:50:00,293.31,293.32,292.54,292.58,8223.0,293.31,293.32,292.54,292.58,8223.0
2022-08-11 14:00:00,292.66,292.93,292.18,292.48,9273.0,292.66,292.93,292.18,292.48,9273.0
2022-08-11 14:10:00,292.3,292.51,291.67,291.83,9709.0,292.3,292.51,291.67,291.83,9709.0
2022-08-11 14:20:00,291.79,292.31,291.51,292.05,13495.0,291.79,292.31,291.51,292.05,13495.0
2022-08-11 14:30:00,292.13,292.2,291.61,291.98,10170.0,292.13,292.2,291.61,291.98,10170.0
2022-08-11 14:40:00,291.86,291.94,291.66,291.66,5786.0,291.86,291.94,291.66,291.66,5786.0
2022-08-11 14:50:00,291.56,291.76,291.28,291.31,15706.0,291.56,291.76,291.28,291.31,15706.0
2022-08-11 15:00:00,291.35,291.35,290.83,290.98,8015.0,291.35,291.35,290.83,290.98,8015.0
2022-08-11 15:10:00,291.09,291.14,290.2,290.81,9196.0,291.09,291.14,290.2,290.81,9196.0
2022-08-11 15:20:00,290.85,291.05,290.3,291.05,4723.0,290.85,291.05,290.3,291.05,4723.0
2022-08-11 15:30:00,291.02,291.12,290.1,290.25,9880.0,291.02,291.12,290.1,290.25,9880.0
2022-08-11 15:40:00,290.26,290.61,289.78,290.61,18393.0,290.26,290.61,289.78,290.61,18393.0
2022-08-11 15:50:00,290.57,292.3,290.4,292.22,85897.0,290.57,292.3,290.4,292.22,85897.0
2022-08-12 09:30:00,292.87,294.88,292.87,293.76,21511.0,292.87,294.88,292.87,293.76,21511.0
2022-08-12 09:40:00,293.67,294.19,292.43,292.54,6942.0,293.67,294.19,292.43,292.54,6942.0
2022-08-12 09:50:00,292.95,294.0,292.92,294.0,6683.0,292.95,294.0,292.92,294.0,6683.0
2022-08-12 10:00:00,294.15,294.35,292.91,293.33,9733.0,294.15,294.35,292.91,293.33,9733.0
2022-08-12 10:10:00,293.62,294.15,293.54,294.15,4682.0,293.62,294.15,293.54,294.15,4682.0
2022-08-12 10:20:00,294.24,294.24,292.47,292.67,15403.0,294.24,294.24,292.47,292.67,15403.0
2022-08-12 10:30:00,292.53,293.4,292.12,292.6,8179.0,292.53,293.4,292.12,292.6,8179.0
2022-08-12 10:40:00,292.7,292.93,292.35,292.39,6132.0,292.7,292.93,292.35,292.39,6132.0
2022-08-12 10:50:00,292.35,292.9,292.28,292.6,6824.0,292.35,292.9,292.28,292.6,6824.0
2022-08-12 11:00:00,292.71,293.4,292.71,293.0,6834.0,292.71,293.4,292.71,293.0,6834.0
2022-08-12 11:10:00,293.06,293.68,292.73,293.59,9647.0,293.06,293.68,292.73,293.59,9647.0
2022-08-12 11:20:00,293.6,294.15,293.51,294.15,7619.0,293.6,294.15,293.51,294.15,7619.0
2022-08-12 11:30:00,294.24,294.64,293.95,294.29,9203.0,294.24,294.64,293.95,294.29,9203.0
2022-08-12 11:40:00,294.29,294.55,294.05,294.46,6220.0,294.29,294.55,294.05,294.46,6220.0
2022-08-12 11:50:00,294.46,294.92,294.43,294.54,9757.0,294.46,294.92,294.43,294.54,9757.0
2022-08-12 12:00:00,294.51,295.11,294.47,295.04,8464.0,294.51,295.11,294.47,295.04,8464.0
2022-08-12 12:10:00,295.1,295.57,295.07,295.2,13073.0,295.1,295.57,295.07,295.2,13073.0
2022-08-12 12:20:00,295.24,295.47,295.08,295.32,4475.0,295.24,295.47,295.08,295.32,4475.0
2022-08-12 12:30:00,295.39,295.66,295.09,295.17,6008.0,295.39,295.66,295.09,295.17,6008.0
2022-08-12 12:40:00,295.12,295.5,294.77,295.4,14220.0,295.12,295.5,294.77,295.4,14220.0
2022-08-12 12:50:00,295.37,295.55,295.1,295.35,4760.0,295.37,295.55,295.1,295.35,4760.0
2022-08-12 13:00:00,295.44,295.44,295.18,295.25,4646.0,295.44,295.44,295.18,295.25,4646.0
2022-08-12 13:10:00,295.21,295.28,294.32,294.73,8936.0,295.21,295.28,294.32,294.73,8936.0
2022-08-12 13:20:00,294.9,294.9,294.02,294.25,3243.0,294.9,294.9,294.02,294.25,3243.0
2022-08-12 13:30:00,294.17,294.54,294.13,294.45,3908.0,294.17,294.54,294.13,294.45,3908.0
2022-08-12 13:40:00,294.31,294.41,294.09,294.41,1953.0,294.31,294.41,294.09,294.41,1953.0
2022-08-12 13:50:00,294.42,294.9,294.41,294.65,14155.0,294.42,294.9,294.41,294.65,14155.0
2022-08-12 14:00:00,294.58,294.78,294.46,294.69,5860.0,294.58,294.78,294.46,294.69,5860.0
2022-08-12 14:10:00,294.67,294.67,294.24,294.43,7250.0,294.67,294.67,294.24,294.43,7250.0
2022-08-12 14:20:00,294.33,294.39,294.19,294.37,5006.0,294.33,294.39,294.19,294.37,5006.0
2022-08-12 14:30:00,294.35,294.63,294.33,294.62,5757.0,294.35,294.63,294.33,294.62,5757.0
2022-08-12 14:40:00,294.55,294.8,294.3,294.74,6108.0,294.55,294.8,294.3,294.74,6108.0
2022-08-12 14:50:00,294.81,294.9,294.57,294.9,4383.0,294.81,294.9,294.57,294.9,4383.0
2022-08-12 15:00:00,294.97,295.24,294.86,294.93,6989.0,294.97,295.24,294.86,294.93,6989.0
2022-08-12 15:10:00,295.01,295.06,294.56,294.6,4718.0,295.01,295.06,294.56,294.6,4718.0
2022-08-12 15:20:00,294.59,294.77,294.33,294.71,5273.0,294.59,294.77,294.33,294.71,5273.0
2022-08-12 15:30:00,294.71,294.98,294.62,294.79,7307.0,294.71,294.98,294.62,294.79,7307.0
2022-08-12 15:40:00,294.79,294.93,294.37,294.49,10985.0,294.79,294.93,294.37,294.49,10985.0
2022-08-12 15:50:00,294.51,294.87,294.14,294.52,51548.0,294.51,294.87,294.14,294.52,51548.0
2022-08-15 09:30:00,293.71,296.77,293.71,295.78,43635.0,293.71,296.77,293.71,295.78,43635.0
2022-08-15 09:40:00,295.69,298.7,295.69,297.16,51916.0,295.69,298.7,295.69,297.16,51916.0
2022-08-15 09:50:00,296.69,297.38,294.9,296.03,25718.0,296.69,297.38,294.9,296.03,25718.0
2022-08-15 10:00:00,296.25,298.3,295.39,298.2,106463.0,296.25,298.3,295.39,298.2,106463.0
2022-08-15 10:10:00,298.67,299.4,298.1,298.53,17416.0,298.67,299.4,298.1,298.53,17416.0
2022-08-15 10:20:00,298.16,298.84,298.01,298.57,10756.0,298.16,298.84,298.01,298.57,10756.0
2022-08-15 10:30:00,298.57,298.84,297.5,298.03,15156.0,298.57,298.84,297.5,298.03,15156.0
2022-08-15 10:40:00,297.67,298.47,297.48,297.48,15686.0,297.67,298.47,297.48,297.48,15686.0
2022-08-15 10:50:00,297.38,297.78,296.47,297.51,16873.0,297.38,297.78,296.47,297.51,16873.0
2022-08-15 11:00:00,297.67,298.14,297.57,297.58,22237.0,297.67,298.14,297.57,297.58,22237.0
2022-08-15 11:10:00,297.54,297.54,296.87,297.12,12907.0,297.54,297.54,296.87,297.12,12907.0
2022-08-15 11:20:00,297.12,297.25,296.57,296.79,8621.0,297.12,297.25,296.57,296.79,8621.0
2022-08-15 11:30:00,296.72,297.9,296.7,297.9,11673.0,296.72,297.9,296.7,297.9,11673.0
2022-08-15 11:40:00,297.94,298.6,297.73,298.5,5332.0,297.94,298.6,297.73,298.5,5332.0
2022-08-15 11:50:00,298.61,299.1,298.49,299.07,11594.0,298.61,299.1,298.49,299.07,11594.0
2022-08-15 12:00:00,299.07,299.25,298.04,298.41,8397.0,299.07,299.25,298.04,298.41,8397.0
2022-08-15 12:10:00,298.45,298.71,298.25,298.33,5077.0,298.45,298.71,298.25,298.33,5077.0
2022-08-15 12:20:00,298.25,298.68,298.22,298.58,3660.0,298.25,298.68,298.22,298.58,3660.0
2022-08-15 12:30:00,298.44,298.99,298.44,298.79,7083.0,298.44,298.99,298.44,298.79,7083.0
2022-08-15 12:40:00,298.93,299.33,298.91,299.29,6897.0,298.93,299.33,298.91,299.29,6897.0
2022-08-15 12:50:00,299.25,299.41,299.0,299.01,5733.0,299.25,299.41,299.0,299.01,5733.0
2022-08-15 13:00:00,299.07,299.34,298.73,299.34,5534.0,299.07,299.34,298.73,299.34,5534.0
2022-08-15 13:10:00,299.31,299.87,299.19,299.19,12101.0,299.31,299.87,299.19,299.19,12101.0
2022-08-15 13:20:00,299.25,299.29,298.91,299.12,4712.0,299.25,299.29,298.91,299.12,4712.0
2022-08-15 13:30:00,298.97,299.21,298.86,299.08,5686.0,298.97,299.21,298.86,299.08,5686.0
2022-08-15 13:40:00,299.02,299.7,299.01,299.37,10209.0,299.02,299.7,299.01,299.37,10209.0
2022-08-15 13:50:00,299.5,299.95,299.29,299.95,12642.0,299.5,299.95,299.29,299.95,12642.0
2022-08-15 14:00:00,299.92,300.3,299.7,300.3,12704.0,299.92,300.3,299.7,300.3,12704.0
2022-08-15 14:10:00,300.25,301.22,300.12,301.22,15549.0,300.25,301.22,300.12,301.22,15549.0
2022-08-15 14:20:00,301.1,301.79,300.97,301.36,18889.0,301.1,301.79,300.97,301.36,18889.0
2022-08-15 14:30:00,301.38,302.32,301.35,301.9,17907.0,301.38,302.32,301.35,301.9,17907.0
2022-08-15 14:40:00,301.9,302.09,301.6,302.09,22373.0,301.9,302.09,301.6,302.09,22373.0
2022-08-15 14:50:00,302.03,303.83,302.03,303.76,49619.0,302.03,303.83,302.03,303.76,49619.0
2022-08-15 15:00:00,303.76,304.19,303.57,304.03,58742.0,303.76,304.19,303.57,304.03,58742.0
2022-08-15 15:10:00,304.03,304.85,303.99,304.56,47418.0,304.03,304.85,303.99,304.56,47418.0
2022-08-15 15:20:00,304.56,305.27,304.19,304.57,80473.0,304.56,305.27,304.19,304.57,80473.0
2022-08-15 15:30:00,304.59,304.94,304.31,304.62,42525.0,304.59,304.94,304.31,304.62,42525.0
2022-08-15 15:40:00,304.64,305.84,304.61,305.36,61352.0,304.64,305.84,304.61,305.36,61352.0
2022-08-15 15:50:00,305.37,305.95,304.79,305.54,162675.0,305.37,305.95,304.79,305.54,162675.0
2022-08-16 09:30:00,305.0,305.0,303.14,304.18,32796.0,305.0,305.0,303.14,304.18,32796.0
2022-08-16 09:40:00,304.28,305.25,303.96,304.51,10974.0,304.28,305.25,303.96,304.51,10974.0
2022-08-16 09:50:00,304.33,305.25,304.0,304.1,15698.0,304.33,305.25,304.0,304.1,15698.0
2022-08-16 10:00:00,303.85,304.36,303.19,303.71,21732.0,303.85,304.36,303.19,303.71,21732.0
2022-08-16 10:10:00,303.6,303.96,303.1,303.36,31566.0,303.6,303.96,303.1,303.36,31566.0
2022-08-16 10:20:00,303.3,303.3,302.44,302.5,6702.0,303.3,303.3,302.44,302.5,6702.0
2022-08-16 10:30:00,302.32,303.47,301.97,303.29,14187.0,302.32,303.47,301.97,303.29,14187.0
2022-08-16 10:40:00,303.33,303.7,302.87,302.99,7568.0,303.33,303.7,302.87,302.99,7568.0
2022-08-16 10:50:00,303.14,303.49,303.03,303.21,6577.0,303.14,303.49,303.03,303.21,6577.0
2022-08-16 11:00:00,303.22,304.35,303.22,304.06,7197.0,303.22,304.35,303.22,304.06,7197.0
2022-08-16 11:10:00,304.13,304.87,304.13,304.84,9819.0,304.13,304.87,304.13,304.84,9819.0
2022-08-16 11:20:00,304.76,305.59,304.71,305.05,25852.0,304.76,305.59,304.71,305.05,25852.0
2022-08-16 11:30:00,304.95,305.19,303.73,303.74,9778.0,304.95,305.19,303.73,303.74,9778.0
2022-08-16 11:40:00,303.71,304.16,303.31,303.82,8726.0,303.71,304.16,303.31,303.82,8726.0
2022-08-16 11:50:00,303.98,304.17,303.74,303.81,3619.0,303.98,304.17,303.74,303.81,3619.0
2022-08-16 12:00:00,303.83,304.03,303.53,304.01,9415.0,303.83,304.03,303.53,304.01,9415.0
2022-08-16 12:10:00,303.94,304.62,303.94,304.46,3783.0,303.94,304.62,303.94,304.46,3783.0
2022-08-16 12:20:00,304.38,304.68,304.14,304.53,6146.0,304.38,304.68,304.14,304.53,6146.0
2022-08-16 12:30:00,304.56,305.41,304.56,305.24,8983.0,304.56,305.41,304.56,305.24,8983.0
2022-08-16 12:40:00,305.27,305.3,304.35,304.61,10718.0,305.27,305.3,304.35,304.61,10718.0
2022-08-16 12:50:00,304.65,304.65,304.3,304.56,2199.0,304.65,304.65,304.3,304.56,2199.0
2022-08-16 13:00:00,304.66,304.82,304.44,304.65,3773.0,304.66,304.82,304.44,304.65,3773.0
2022-08-16 13:10:00,304.5,304.55,303.93,304.24,5100.0,304.5,304.55,303.93,304.24,5100.0
2022-08-16 13:20:00,304.07,304.18,303.72,303.72,4657.0,304.07,304.18,303.72,303.72,4657.0
2022-08-16 13:30:00,303.72,304.18,303.35,304.05,4013.0,303.72,304.18,303.35,304.05,4013.0
2022-08-16 13:40:00,304.16,304.78,304.04,304.78,13728.0,304.16,304.78,304.04,304.78,13728.0
2022-08-16 13:50:00,304.76,305.53,304.55,305.32,18666.0,304.76,305.53,304.55,305.32,18666.0
2022-08-16 14:00:00,305.36,305.86,305.36,305.49,11108.0,305.36,305.86,305.36,305.49,11108.0
2022-08-16 14:10:00,305.59,305.91,304.89,305.23,22121.0,305.59,305.91,304.89,305.23,22121.0
2022-08-16 14:20:00,305.16,305.28,304.51,304.75,9190.0,305.16,305.28,304.51,304.75,9190.0
2022-08-16 14:30:00,304.76,304.83,303.1,303.22,59724.0,304.76,304.83,303.1,303.22,59724.0
2022-08-16 14:40:00,303.12,303.59,302.9,303.02,11575.0,303.12,303.59,302.9,303.02,11575.0
2022-08-16 14:50:00,303.05,303.79,302.97,303.51,10764.0,303.05,303.79,302.97,303.51,10764.0
2022-08-16 15:00:00,303.7,303.7,302.75,302.82,22380.0,303.7,303.7,302.75,302.82,22380.0
2022-08-16 15:10:00,302.9,302.9,302.12,302.58,12514.0,302.9,302.9,302.12,302.58,12514.0
2022-08-16 15:20:00,302.43,302.91,302.16,302.64,14245.0,302.43,302.91,302.16,302.64,14245.0
2022-08-16 15:30:00,302.59,303.48,302.59,303.35,38091.0,302.59,303.48,302.59,303.35,38091.0
2022-08-16 15:40:00,303.39,303.76,303.13,303.72,19394.0,303.39,303.76,303.13,303.72,19394.0
2022-08-16 15:50:00,303.72,303.72,302.83,303.0,54876.0,303.72,303.72,302.83,303.0,54876.0
2022-08-17 09:30:00,300.04,302.82,300.04,302.74,32976.0,300.04,302.82,300.04,302.74,32976.0
2022-08-17 09:40:00,302.46,302.54,301.1,301.51,9125.0,302.46,302.54,301.1,301.51,9125.0
2022-08-17 09:50:00,301.1,302.32,301.09,302.23,6094.0,301.1,302.32,301.09,302.23,6094.0
2022-08-17 10:00:00,301.91,302.12,301.47,302.12,4965.0,301.91,302.12,301.47,302.12,4965.0
2022-08-17 10:10:00,302.11,302.11,301.38,301.39,7543.0,302.11,302.11,301.38,301.39,7543.0
2022-08-17 10:20:00,301.48,301.94,301.03,301.83,5721.0,301.48,301.94,301.03,301.83,5721.0
2022-08-17 10:30:00,301.6,301.79,301.14,301.35,3857.0,301.6,301.79,301.14,301.35,3857.0
2022-08-17 10:40:00,301.16,301.81,301.09,301.45,3152.0,301.16,301.81,301.09,301.45,3152.0
2022-08-17 10:50:00,301.44,301.44,300.08,300.37,15638.0,301.44,301.44,300.08,300.37,15638.0
2022-08-17 11:00:00,300.4,300.72,300.22,300.25,14790.0,300.4,300.72,300.22,300.25,14790.0
2022-08-17 11:10:00,300.25,300.55,299.54,300.47,9842.0,300.25,300.55,299.54,300.47,9842.0
2022-08-17 11:20:00,300.42,301.16,300.2,301.16,3691.0,300.42,301.16,300.2,301.16,3691.0
2022-08-17 11:30:00,300.96,301.2,300.48,300.8,3851.0,300.96,301.2,300.48,300.8,3851.0
2022-08-17 11:40:00,300.78,300.91,299.5,299.84,14278.0,300.78,300.91,299.5,299.84,14278.0
2022-08-17 11:50:00,299.93,300.63,299.89,300.5,16408.0,299.93,300.63,299.89,300.5,16408.0
2022-08-17 12:00:00,300.57,300.66,300.24,300.24,3060.0,300.57,300.66,300.24,300.24,3060.0
2022-08-17 12:10:00,300.34,300.57,300.02,300.44,11392.0,300.34,300.57,300.02,300.44,11392.0
2022-08-17 12:20:00,300.27,300.47,299.84,300.19,30597.0,300.27,300.47,299.84,300.19,30597.0
2022-08-17 12:30:00,300.14,300.37,299.89,299.94,11281.0,300.14,300.37,299.89,299.94,11281.0
2022-08-17 12:40:00,299.96,300.59,299.86,300.27,8435.0,299.96,300.59,299.86,300.27,8435.0
2022-08-17 12:50:00,300.24,300.4,300.18,300.38,8858.0,300.24,300.4,300.18,300.38,8858.0
2022-08-17 13:00:00,300.26,300.58,300.09,300.45,3145.0,300.26,300.58,300.09,300.45,3145.0
2022-08-17 13:10:00,300.46,300.66,300.08,300.08,3499.0,300.46,300.66,300.08,300.08,3499.0
2022-08-17 13:20:00,300.18,300.42,299.91,300.04,4021.0,300.18,300.42,299.91,300.04,4021.0
2022-08-17 13:30:00,300.09,300.22,299.45,299.72,5108.0,300.09,300.22,299.45,299.72,5108.0
2022-08-17 13:40:00,299.57,299.58,298.9,299.13,4384.0,299.57,299.58,298.9,299.13,4384.0
2022-08-17 13:50:00,299.06,299.07,298.79,299.04,4640.0,299.06,299.07,298.79,299.04,4640.0
2022-08-17 14:00:00,298.95,300.78,298.92,300.78,10567.0,298.95,300.78,298.92,300.78,10567.0
2022-08-17 14:10:00,300.66,301.45,300.31,300.93,7607.0,300.66,301.45,300.31,300.93,7607.0
2022-08-17 14:20:00,300.75,301.53,300.42,301.53,4099.0,300.75,301.53,300.42,301.53,4099.0
2022-08-17 14:30:00,301.66,302.35,301.66,302.35,22069.0,301.66,302.35,301.66,302.35,22069.0
2022-08-17 14:40:00,302.33,302.33,301.47,301.72,11601.0,302.33,302.33,301.47,301.72,11601.0
2022-08-17 14:50:00,301.78,301.81,301.08,301.08,7925.0,301.78,301.81,301.08,301.08,7925.0
2022-08-17 15:00:00,301.03,301.24,300.73,300.74,2636.0,301.03,301.24,300.73,300.74,2636.0
2022-08-17 15:10:00,300.6,300.6,300.06,300.08,4963.0,300.6,300.6,300.06,300.08,4963.0
2022-08-17 15:20:00,300.06,300.66,300.04,300.38,6298.0,300.06,300.66,300.04,300.38,6298.0
2022-08-17 15:30:00,300.6,300.8,300.24,300.27,11214.0,300.6,300.8,300.24,300.27,11214.0
2022-08-17 15:40:00,300.29,300.74,299.8,299.82,20086.0,300.29,300.74,299.8,299.82,20086.0
2022-08-17 15:50:00,299.93,300.17,298.94,299.23,70692.0,299.93,300.17,298.94,299.23,70692.0
2022-08-18 09:30:00,299.51,299.89,294.8,295.11,34356.0,299.51,299.89,294.8,295.11,34356.0
2022-08-18 09:40:00,294.8,295.1,291.45,293.0,33581.0,294.8,295.1,291.45,293.0,33581.0
2022-08-18 09:50:00,293.15,293.9,292.89,293.53,9883.0,293.15,293.9,292.89,293.53,9883.0
2022-08-18 10:00:00,293.4,294.56,293.15,294.49,9027.0,293.4,294.56,293.15,294.49,9027.0
2022-08-18 10:10:00,294.34,294.62,293.81,294.09,7031.0,294.34,294.62,293.81,294.09,7031.0
2022-08-18 10:20:00,293.88,294.15,293.27,293.79,12585.0,293.88,294.15,293.27,293.79,12585.0
2022-08-18 10:30:00,294.12,294.12,293.24,293.6,10835.0,294.12,294.12,293.24,293.6,10835.0
2022-08-18 10:40:00,293.56,294.84,293.51,294.6,7578.0,293.56,294.84,293.51,294.6,7578.0
2022-08-18 10:50:00,294.53,294.89,294.08,294.5,11575.0,294.53,294.89,294.08,294.5,11575.0
2022-08-18 11:00:00,294.36,294.77,293.66,293.66,6016.0,294.36,294.77,293.66,293.66,6016.0
2022-08-18 11:10:00,293.64,294.3,293.64,293.84,5934.0,293.64,294.3,293.64,293.84,5934.0
2022-08-18 11:20:00,293.91,294.4,293.59,294.17,4525.0,293.91,294.4,293.59,294.17,4525.0
2022-08-18 11:30:00,294.1,294.4,294.05,294.24,4483.0,294.1,294.4,294.05,294.24,4483.0
2022-08-18 11:40:00,294.32,294.45,294.01,294.35,1827.0,294.32,294.45,294.01,294.35,1827.0
2022-08-18 11:50:00,294.35,294.98,294.35,294.78,3765.0,294.35,294.98,294.35,294.78,3765.0
2022-08-18 12:00:00,294.68,294.83,294.22,294.35,4990.0,294.68,294.83,294.22,294.35,4990.0
2022-08-18 12:10:00,294.32,294.87,294.0,294.87,2195.0,294.32,294.87,294.0,294.87,2195.0
2022-08-18 12:20:00,294.84,294.84,294.06,294.36,2878.0,294.84,294.84,294.06,294.36,2878.0
2022-08-18 12:30:00,294.37,294.71,294.37,294.48,1861.0,294.37,294.71,294.37,294.48,1861.0
2022-08-18 12:40:00,294.59,294.59,294.04,294.18,2405.0,294.59,294.59,294.04,294.18,2405.0
2022-08-18 12:50:00,294.24,294.24,293.22,293.22,8288.0,294.24,294.24,293.22,293.22,8288.0
2022-08-18 13:00:00,293.22,293.62,292.93,293.62,9535.0,293.22,293.62,292.93,293.62,9535.0
2022-08-18 13:10:00,293.68,293.73,292.85,292.85,5236.0,293.68,293.73,292.85,292.85,5236.0
2022-08-18 13:20:00,292.92,293.16,292.59,293.12,8411.0,292.92,293.16,292.59,293.12,8411.0
2022-08-18 13:30:00,293.21,293.7,293.17,293.7,4926.0,293.21,293.7,293.17,293.7,4926.0
2022-08-18 13:40:00,293.66,293.81,293.39,293.65,10230.0,293.66,293.81,293.39,293.65,10230.0
2022-08-18 13:50:00,293.79,293.87,293.13,293.18,8333.0,293.79,293.87,293.13,293.18,8333.0
2022-08-18 14:00:00,293.27,293.97,292.94,293.97,12970.0,293.27,293.97,292.94,293.97,12970.0
2022-08-18 14:10:00,293.88,293.99,293.35,293.89,8037.0,293.88,293.99,293.35,293.89,8037.0
2022-08-18 14:20:00,293.7,294.08,293.37,293.48,9886.0,293.7,294.08,293.37,293.48,9886.0
2022-08-18 14:30:00,293.35,294.01,293.27,293.85,11707.0,293.35,294.01,293.27,293.85,11707.0
2022-08-18 14:40:00,293.97,294.07,293.49,293.61,12229.0,293.97,294.07,293.49,293.61,12229.0
2022-08-18 14:50:00,293.51,294.86,293.51,294.4,15608.0,293.51,294.86,293.51,294.4,15608.0
2022-08-18 15:00:00,294.4,294.55,294.33,294.45,6498.0,294.4,294.55,294.33,294.45,6498.0
2022-08-18 15:10:00,294.45,294.75,294.2,294.59,9961.0,294.45,294.75,294.2,294.59,9961.0
2022-08-18 15:20:00,294.53,294.53,294.08,294.13,8951.0,294.53,294.53,294.08,294.13,8951.0
2022-08-18 15:30:00,294.16,294.34,293.91,294.3,12977.0,294.16,294.34,293.91,294.3,12977.0
2022-08-18 15:40:00,294.39,294.42,293.55,293.8,15852.0,294.39,294.42,293.55,293.8,15852.0
2022-08-18 15:50:00,293.86,294.29,293.35,294.29,69472.0,293.86,294.29,293.35,294.29,69472.0
2022-08-19 09:30:00,293.23,294.25,292.11,292.78,69160.0,293.23,294.25,292.11,292.78,69160.0
2022-08-19 09:40:00,292.76,294.73,292.76,294.54,14544.0,292.76,294.73,292.76,294.54,14544.0
2022-08-19 09:50:00,294.59,294.83,293.61,294.06,9166.0,294.59,294.83,293.61,294.06,9166.0
2022-08-19 10:00:00,294.15,294.71,293.73,293.92,11551.0,294.15,294.71,293.73,293.92,11551.0
2022-08-19 10:10:00,294.27,295.58,294.27,295.31,9213.0,294.27,295.58,294.27,295.31,9213.0
2022-08-19 10:20:00,295.36,296.56,295.36,296.05,15498.0,295.36,296.56,295.36,296.05,15498.0
2022-08-19 10:30:00,296.06,296.8,296.06,296.32,9216.0,296.06,296.8,296.06,296.32,9216.0
2022-08-19 10:40:00,296.33,297.27,296.33,297.24,7635.0,296.33,297.27,296.33,297.24,7635.0
2022-08-19 10:50:00,297.05,297.9,296.51,297.67,19026.0,297.05,297.9,296.51,297.67,19026.0
2022-08-19 11:00:00,297.74,297.74,296.39,296.9,18593.0,297.74,297.74,296.39,296.9,18593.0
2022-08-19 11:10:00,297.24,297.63,296.63,297.31,8926.0,297.24,297.63,296.63,297.31,8926.0
2022-08-19 11:20:00,297.5,297.5,296.62,296.97,5983.0,297.5,297.5,296.62,296.97,5983.0
2022-08-19 11:30:00,296.77,296.95,296.41,296.86,5631.0,296.77,296.95,296.41,296.86,5631.0
2022-08-19 11:40:00,296.72,296.87,296.53,296.81,5197.0,296.72,296.87,296.53,296.81,5197.0
2022-08-19 11:50:00,296.7,296.86,296.0,296.44,4829.0,296.7,296.86,296.0,296.44,4829.0
2022-08-19 12:00:00,296.33,296.96,296.2,296.86,5727.0,296.33,296.96,296.2,296.86,5727.0
2022-08-19 12:10:00,296.84,297.2,296.78,297.19,6091.0,296.84,297.2,296.78,297.19,6091.0
2022-08-19 12:20:00,297.25,297.78,297.17,297.37,7591.0,297.25,297.78,297.17,297.37,7591.0
2022-08-19 12:30:00,297.48,297.93,297.48,297.88,5611.0,297.48,297.93,297.48,297.88,5611.0
2022-08-19 12:40:00,297.92,299.34,297.76,299.31,58120.0,297.92,299.34,297.76,299.31,58120.0
2022-08-19 12:50:00,299.26,300.26,299.26,299.93,14569.0,299.26,300.26,299.26,299.93,14569.0
2022-08-19 13:00:00,299.83,299.84,299.03,299.2,9898.0,299.83,299.84,299.03,299.2,9898.0
2022-08-19 13:10:00,299.33,299.33,298.97,298.98,2290.0,299.33,299.33,298.97,298.98,2290.0
2022-08-19 13:20:00,299.09,299.73,298.99,299.32,4460.0,299.09,299.73,298.99,299.32,4460.0
2022-08-19 13:30:00,299.4,299.4,298.54,298.56,1736.0,299.4,299.4,298.54,298.56,1736.0
2022-08-19 13:40:00,298.55,298.55,297.74,298.27,9264.0,298.55,298.55,297.74,298.27,9264.0
2022-08-19 13:50:00,298.06,298.6,297.97,298.6,3013.0,298.06,298.6,297.97,298.6,3013.0
2022-08-19 14:00:00,298.2,298.57,298.17,298.42,1900.0,298.2,298.57,298.17,298.42,1900.0
2022-08-19 14:10:00,298.29,298.3,297.91,297.96,2550.0,298.29,298.3,297.91,297.96,2550.0
2022-08-19 14:20:00,297.91,298.06,297.59,297.59,2354.0,297.91,298.06,297.59,297.59,2354.0
2022-08-19 14:30:00,297.57,297.65,297.44,297.49,2293.0,297.57,297.65,297.44,297.49,2293.0
2022-08-19 14:40:00,297.42,297.62,297.11,297.5,1449.0,297.42,297.62,297.11,297.5,1449.0
2022-08-19 14:50:00,297.48,297.77,297.45,297.67,6418.0,297.48,297.77,297.45,297.67,6418.0
2022-08-19 15:00:00,297.54,297.75,297.05,297.38,10076.0,297.54,297.75,297.05,297.38,10076.0
2022-08-19 15:10:00,297.49,298.3,297.49,298.13,11888.0,297.49,298.3,297.49,298.13,11888.0
2022-08-19 15:20:00,298.12,298.56,298.07,298.56,8347.0,298.12,298.56,298.07,298.56,8347.0
2022-08-19 15:30:00,298.57,299.04,298.39,298.84,24022.0,298.57,299.04,298.39,298.84,24022.0
2022-08-19 15:40:00,298.9,299.01,298.59,298.91,17556.0,298.9,299.01,298.59,298.91,17556.0
2022-08-19 15:50:00,298.97,299.27,298.59,299.06,72254.0,298.97,299.27,298.59,299.06,72254.0
2022-08-22 09:30:00,299.51,300.74,298.11,299.51,40893.0,299.51,300.74,298.11,299.51,40893.0
2022-08-22 09:40:00,299.58,302.22,299.5,301.82,24982.0,299.58,302.22,299.5,301.82,24982.0
2022-08-22 09:50:00,301.68,301.99,300.57,301.1,16712.0,301.68,301.99,300.57,301.1,16712.0
2022-08-22 10:00:00,300.98,301.12,300.28,300.93,14186.0,300.98,301.12,300.28,300.93,14186.0
2022-08-22 10:10:00,300.9,301.07,300.28,300.48,8236.0,300.9,301.07,300.28,300.48,8236.0
2022-08-22 10:20:00,300.27,300.29,298.67,299.31,17136.0,300.27,300.29,298.67,299.31,17136.0
2022-08-22 10:30:00,298.98,299.6,298.67,298.67,13248.0,298.98,299.6,298.67,298.67,13248.0
2022-08-22 10:40:00,298.79,299.08,298.31,298.63,5009.0,298.79,299.08,298.31,298.63,5009.0
2022-08-22 10:50:00,298.75,298.75,297.56,297.76,7435.0,298.75,298.75,297.56,297.76,7435.0
2022-08-22 11:00:00,297.87,298.66,297.71,298.06,8308.0,297.87,298.66,297.71,298.06,8308.0
2022-08-22 11:10:00,298.08,298.58,297.86,298.47,5190.0,298.08,298.58,297.86,298.47,5190.0
2022-08-22 11:20:00,298.46,298.46,297.76,298.23,10540.0,298.46,298.46,297.76,298.23,10540.0
2022-08-22 11:30:00,298.14,298.14,297.37,297.66,9534.0,298.14,298.14,297.37,297.66,9534.0
2022-08-22 11:40:00,297.95,298.79,297.95,298.25,7500.0,297.95,298.79,297.95,298.25,7500.0
2022-08-22 11:50:00,298.44,298.72,298.4,298.5,5550.0,298.44,298.72,298.4,298.5,5550.0
2022-08-22 12:00:00,298.5,298.88,297.99,298.05,5442.0,298.5,298.88,297.99,298.05,5442.0
2022-08-22 12:10:00,298.1,298.2,297.69,297.75,6375.0,298.1,298.2,297.69,297.75,6375.0
2022-08-22 12:20:00,297.78,298.07,297.58,297.68,6412.0,297.78,298.07,297.58,297.68,6412.0
2022-08-22 12:30:00,297.68,298.0,297.59,297.64,3579.0,297.68,298.0,297.59,297.64,3579.0
2022-08-22 12:40:00,297.53,297.57,296.82,297.19,5350.0,297.53,297.57,296.82,297.19,5350.0
2022-08-22 12:50:00,297.1,297.88,296.83,297.74,15155.0,297.1,297.88,296.83,297.74,15155.0
2022-08-22 13:00:00,297.76,297.79,297.21,297.23,5469.0,297.76,297.79,297.21,297.23,5469.0
2022-08-22 13:10:00,297.31,297.53,296.91,297.26,4877.0,297.31,297.53,296.91,297.26,4877.0
2022-08-22 13:20:00,297.21,297.32,296.93,297.02,3907.0,297.21,297.32,296.93,297.02,3907.0
2022-08-22 13:30:00,297.11,297.17,296.67,296.87,3881.0,297.11,297.17,296.67,296.87,3881.0
2022-08-22 13:40:00,296.86,296.86,296.38,296.38,4705.0,296.86,296.86,296.38,296.38,4705.0
2022-08-22 13:50:00,296.22,296.29,295.79,295.88,7147.0,296.22,296.29,295.79,295.88,7147.0
2022-08-22 14:00:00,295.81,295.98,295.45,295.67,3925.0,295.81,295.98,295.45,295.67,3925.0
2022-08-22 14:10:00,295.43,295.8,295.33,295.57,11352.0,295.43,295.8,295.33,295.57,11352.0
2022-08-22 14:20:00,295.51,295.7,295.24,295.35,9900.0,295.51,295.7,295.24,295.35,9900.0
2022-08-22 14:30:00,295.24,295.48,294.58,294.7,7070.0,295.24,295.48,294.58,294.7,7070.0
2022-08-22 14:40:00,294.65,294.65,294.14,294.14,8050.0,294.65,294.65,294.14,294.14,8050.0
2022-08-22 14:50:00,294.13,294.14,293.75,294.05,25138.0,294.13,294.14,293.75,294.05,25138.0
2022-08-22 15:00:00,294.11,294.33,293.66,294.33,9699.0,294.11,294.33,293.66,294.33,9699.0
2022-08-22 15:10:00,294.31,295.02,294.08,294.74,33063.0,294.31,295.02,294.08,294.74,33063.0
2022-08-22 15:20:00,294.73,294.84,293.96,294.16,7905.0,294.73,294.84,293.96,294.16,7905.0
2022-08-22 15:30:00,294.07,294.41,293.71,293.8,18946.0,294.07,294.41,293.71,293.8,18946.0
2022-08-22 15:40:00,293.82,293.91,293.48,293.84,19507.0,293.82,293.91,293.48,293.84,19507.0
2022-08-22 15:50:00,293.78,294.13,293.49,293.97,88060.0,293.78,294.13,293.49,293.97,88060.0
2022-08-23 09:30:00,292.19,295.0,285.64,286.94,99888.0,292.19,295.0,285.64,286.94,99888.0
2022-08-23 09:40:00,286.99,288.16,285.08,286.11,37481.0,286.99,288.16,285.08,286.11,37481.0
2022-08-23 09:50:00,286.49,287.6,285.54,287.3,34834.0,286.49,287.6,285.54,287.3,34834.0
2022-08-23 10:00:00,287.43,289.5,287.35,288.69,11974.0,287.43,289.5,287.35,288.69,11974.0
2022-08-23 10:10:00,288.72,288.8,287.65,287.72,9982.0,288.72,288.8,287.65,287.72,9982.0
2022-08-23 10:20:00,287.6,288.07,286.63,286.73,23732.0,287.6,288.07,286.63,286.73,23732.0
2022-08-23 10:30:00,286.83,287.02,286.01,286.18,20282.0,286.83,287.02,286.01,286.18,20282.0
2022-08-23 10:40:00,286.13,286.18,285.1,285.19,13070.0,286.13,286.18,285.1,285.19,13070.0
2022-08-23 10:50:00,285.21,285.21,283.82,283.99,27660.0,285.21,285.21,283.82,283.99,27660.0
2022-08-23 11:00:00,284.1,285.62,284.09,284.86,18521.0,284.1,285.62,284.09,284.86,18521.0
2022-08-23 11:10:00,284.88,285.46,284.56,285.29,16285.0,284.88,285.46,284.56,285.29,16285.0
2022-08-23 11:20:00,285.35,286.59,285.35,286.34,15700.0,285.35,286.59,285.35,286.34,15700.0
2022-08-23 11:30:00,286.26,287.44,286.24,286.95,9817.0,286.26,287.44,286.24,286.95,9817.0
2022-08-23 11:40:00,287.07,287.07,286.15,286.19,7748.0,287.07,287.07,286.15,286.19,7748.0
2022-08-23 11:50:00,286.09,286.3,285.43,285.63,8899.0,286.09,286.3,285.43,285.63,8899.0
2022-08-23 12:00:00,285.79,285.79,285.02,285.02,5661.0,285.79,285.79,285.02,285.02,5661.0
2022-08-23 12:10:00,284.98,284.99,284.63,284.75,3417.0,284.98,284.99,284.63,284.75,3417.0
2022-08-23 12:20:00,284.56,284.93,284.45,284.69,5446.0,284.56,284.93,284.45,284.69,5446.0
2022-08-23 12:30:00,284.6,284.88,284.32,284.88,5248.0,284.6,284.88,284.32,284.88,5248.0
2022-08-23 12:40:00,284.92,285.0,284.5,284.9,9194.0,284.92,285.0,284.5,284.9,9194.0
2022-08-23 12:50:00,284.99,284.99,284.35,284.38,9570.0,284.99,284.99,284.35,284.38,9570.0
2022-08-23 13:00:00,284.42,284.46,283.7,283.78,9307.0,284.42,284.46,283.7,283.78,9307.0
2022-08-23 13:10:00,283.71,284.0,283.16,283.16,12426.0,283.71,284.0,283.16,283.16,12426.0
2022-08-23 13:20:00,283.13,283.87,283.01,283.87,12971.0,283.13,283.87,283.01,283.87,12971.0
2022-08-23 13:30:00,283.71,284.6,283.71,284.22,37037.0,283.71,284.6,283.71,284.22,37037.0
2022-08-23 13:40:00,284.06,284.22,283.43,283.96,7754.0,284.06,284.22,283.43,283.96,7754.0
2022-08-23 13:50:00,283.83,283.83,282.67,283.5,10716.0,283.83,283.83,282.67,283.5,10716.0
2022-08-23 14:00:00,283.12,283.8,283.12,283.8,6696.0,283.12,283.8,283.12,283.8,6696.0
2022-08-23 14:10:00,284.0,284.0,283.67,284.0,13643.0,284.0,284.0,283.67,284.0,13643.0
2022-08-23 14:20:00,284.09,285.24,283.88,284.99,10748.0,284.09,285.24,283.88,284.99,10748.0
2022-08-23 14:30:00,285.05,285.42,284.99,285.18,15179.0,285.05,285.42,284.99,285.18,15179.0
2022-08-23 14:40:00,285.18,286.16,285.1,285.91,9273.0,285.18,286.16,285.1,285.91,9273.0
2022-08-23 14:50:00,285.87,287.07,285.53,287.07,7038.0,285.87,287.07,285.53,287.07,7038.0
2022-08-23 15:00:00,287.07,287.69,286.82,287.3,13945.0,287.07,287.69,286.82,287.3,13945.0
2022-08-23 15:10:00,287.44,287.69,286.8,287.47,15533.0,287.44,287.69,286.8,287.47,15533.0
2022-08-23 15:20:00,287.56,287.74,286.76,287.0,12192.0,287.56,287.74,286.76,287.0,12192.0
2022-08-23 15:30:00,287.06,287.38,286.66,286.8,14409.0,287.06,287.38,286.66,286.8,14409.0
2022-08-23 15:40:00,286.82,287.04,286.33,286.95,17572.0,286.82,287.04,286.33,286.95,17572.0
2022-08-23 15:50:00,286.9,286.9,286.0,286.24,73513.0,286.9,286.9,286.0,286.24,73513.0
2022-08-24 09:30:00,287.35,288.57,285.03,287.39,27403.0,287.35,288.57,285.03,287.39,27403.0
2022-08-24 09:40:00,287.22,289.35,286.9,288.78,18780.0,287.22,289.35,286.9,288.78,18780.0
2022-08-24 09:50:00,288.7,289.91,288.3,289.51,10325.0,288.7,289.91,288.3,289.51,10325.0
2022-08-24 10:00:00,289.52,290.3,289.43,289.49,14164.0,289.52,290.3,289.43,289.49,14164.0
2022-08-24 10:10:00,289.37,290.3,289.29,290.04,9427.0,289.37,290.3,289.29,290.04,9427.0
2022-08-24 10:20:00,290.04,290.48,289.7,290.16,6233.0,290.04,290.48,289.7,290.16,6233.0
2022-08-24 10:30:00,290.26,291.01,290.26,290.63,7521.0,290.26,291.01,290.26,290.63,7521.0
2022-08-24 10:40:00,290.79,290.79,290.09,290.3,4421.0,290.79,290.79,290.09,290.3,4421.0
2022-08-24 10:50:00,290.2,290.91,290.2,290.91,6219.0,290.2,290.91,290.2,290.91,6219.0
2022-08-24 11:00:00,291.0,291.41,290.38,291.41,11360.0,291.0,291.41,290.38,291.41,11360.0
2022-08-24 11:10:00,291.29,291.46,290.73,291.28,16168.0,291.29,291.46,290.73,291.28,16168.0
2022-08-24 11:20:00,291.28,291.35,289.24,290.91,32394.0,291.28,291.35,289.24,290.91,32394.0
2022-08-24 11:30:00,290.84,291.96,290.84,291.03,4829.0,290.84,291.96,290.84,291.03,4829.0
2022-08-24 11:40:00,291.14,291.14,290.67,290.84,3411.0,291.14,291.14,290.67,290.84,3411.0
2022-08-24 11:50:00,290.72,290.72,290.17,290.31,4453.0,290.72,290.72,290.17,290.31,4453.0
2022-08-24 12:00:00,290.34,290.56,290.33,290.51,1300.0,290.34,290.56,290.33,290.51,1300.0
2022-08-24 12:10:00,290.61,290.94,290.5,290.64,2873.0,290.61,290.94,290.5,290.64,2873.0
2022-08-24 12:20:00,290.65,290.78,290.19,290.25,4200.0,290.65,290.78,290.19,290.25,4200.0
2022-08-24 12:30:00,290.11,290.16,289.38,289.71,4760.0,290.11,290.16,289.38,289.71,4760.0
2022-08-24 12:40:00,289.59,289.73,289.13,289.5,11051.0,289.59,289.73,289.13,289.5,11051.0
2022-08-24 12:50:00,289.36,289.47,289.14,289.42,16216.0,289.36,289.47,289.14,289.42,16216.0
2022-08-24 13:00:00,289.43,289.75,289.28,289.75,1900.0,289.43,289.75,289.28,289.75,1900.0
2022-08-24 13:10:00,289.92,289.92,289.52,289.52,3923.0,289.92,289.92,289.52,289.52,3923.0
2022-08-24 13:20:00,289.64,289.7,288.84,288.94,5163.0,289.64,289.7,288.84,288.94,5163.0
2022-08-24 13:30:00,288.95,289.11,288.66,288.76,5670.0,288.95,289.11,288.66,288.76,5670.0
2022-08-24 13:40:00,288.82,289.31,288.77,289.31,1803.0,288.82,289.31,288.77,289.31,1803.0
2022-08-24 13:50:00,289.37,289.64,289.36,289.55,2400.0,289.37,289.64,289.36,289.55,2400.0
2022-08-24 14:00:00,289.69,290.09,289.58,289.94,4677.0,289.69,290.09,289.58,289.94,4677.0
2022-08-24 14:10:00,290.0,290.01,289.39,289.39,4986.0,290.0,290.01,289.39,289.39,4986.0
2022-08-24 14:20:00,289.5,290.41,289.4,290.34,5521.0,289.5,290.41,289.4,290.34,5521.0
2022-08-24 14:30:00,290.25,290.35,289.82,289.84,7953.0,290.25,290.35,289.82,289.84,7953.0
2022-08-24 14:40:00,290.03,290.46,289.91,290.3,6363.0,290.03,290.46,289.91,290.3,6363.0
2022-08-24 14:50:00,290.37,290.66,290.31,290.55,6175.0,290.37,290.66,290.31,290.55,6175.0
2022-08-24 15:00:00,290.61,291.04,290.44,290.83,6997.0,290.61,291.04,290.44,290.83,6997.0
2022-08-24 15:10:00,290.73,291.5,290.73,291.36,5017.0,290.73,291.5,290.73,291.36,5017.0
2022-08-24 15:20:00,291.35,291.73,291.34,291.56,9967.0,291.35,291.73,291.34,291.56,9967.0
2022-08-24 15:30:00,291.59,291.59,290.61,291.01,9341.0,291.59,291.59,290.61,291.01,9341.0
2022-08-24 15:40:00,291.01,291.54,290.76,291.38,34686.0,291.01,291.54,290.76,291.38,34686.0
2022-08-24 15:50:00,291.45,291.52,290.84,291.04,78814.0,291.45,291.52,290.84,291.04,78814.0
2022-08-25 09:30:00,292.73,293.0,288.24,289.12,28369.0,292.73,293.0,288.24,289.12,28369.0
2022-08-25 09:40:00,289.39,291.13,288.7,290.81,12712.0,289.39,291.13,288.7,290.81,12712.0
2022-08-25 09:50:00,290.82,291.2,290.54,290.66,6316.0,290.82,291.2,290.54,290.66,6316.0
2022-08-25 10:00:00,290.94,291.21,289.85,290.38,10188.0,290.94,291.21,289.85,290.38,10188.0
2022-08-25 10:10:00,290.23,290.69,289.55,289.96,4074.0,290.23,290.69,289.55,289.96,4074.0
2022-08-25 10:20:00,289.66,290.14,289.48,290.14,9328.0,289.66,290.14,289.48,290.14,9328.0
2022-08-25 10:30:00,290.16,290.55,289.97,290.22,4325.0,290.16,290.55,289.97,290.22,4325.0
2022-08-25 10:40:00,290.2,290.25,289.23,289.81,7773.0,290.2,290.25,289.23,289.81,7773.0
2022-08-25 10:50:00,290.0,290.12,289.47,289.64,6600.0,290.0,290.12,289.47,289.64,6600.0
2022-08-25 11:00:00,289.7,289.7,288.97,289.23,4911.0,289.7,289.7,288.97,289.23,4911.0
2022-08-25 11:10:00,289.29,289.66,288.99,289.37,12124.0,289.29,289.66,288.99,289.37,12124.0
2022-08-25 11:20:00,289.33,289.97,289.24,289.67,5247.0,289.33,289.97,289.24,289.67,5247.0
2022-08-25 11:30:00,289.72,289.84,289.33,289.51,2407.0,289.72,289.84,289.33,289.51,2407.0
2022-08-25 11:40:00,289.4,290.14,289.36,290.06,3680.0,289.4,290.14,289.36,290.06,3680.0
2022-08-25 11:50:00,290.07,290.26,289.76,290.26,1976.0,290.07,290.26,289.76,290.26,1976.0
2022-08-25 12:00:00,290.35,290.4,289.98,290.23,2400.0,290.35,290.4,289.98,290.23,2400.0
2022-08-25 12:10:00,290.22,290.3,289.87,290.06,4800.0,290.22,290.3,289.87,290.06,4800.0
2022-08-25 12:20:00,290.23,290.3,290.08,290.19,2343.0,290.23,290.3,290.08,290.19,2343.0
2022-08-25 12:30:00,290.13,290.14,289.68,289.7,2400.0,290.13,290.14,289.68,289.7,2400.0
2022-08-25 12:40:00,289.46,289.49,289.22,289.23,1993.0,289.46,289.49,289.22,289.23,1993.0
2022-08-25 12:50:00,289.73,289.85,289.54,289.65,1248.0,289.73,289.85,289.54,289.65,1248.0
2022-08-25 13:00:00,289.66,289.91,289.53,289.7,2000.0,289.66,289.91,289.53,289.7,2000.0
2022-08-25 13:10:00,289.74,290.22,289.74,290.22,1617.0,289.74,290.22,289.74,290.22,1617.0
2022-08-25 13:20:00,290.17,290.47,290.16,290.47,1607.0,290.17,290.47,290.16,290.47,1607.0
2022-08-25 13:30:00,290.45,290.9,290.35,290.83,2011.0,290.45,290.9,290.35,290.83,2011.0
2022-08-25 13:40:00,291.1,291.25,290.96,291.06,1907.0,291.1,291.25,290.96,291.06,1907.0
2022-08-25 13:50:00,291.11,291.38,291.11,291.23,3200.0,291.11,291.38,291.11,291.23,3200.0
2022-08-25 14:00:00,291.01,291.07,290.6,290.84,2250.0,291.01,291.07,290.6,290.84,2250.0
2022-08-25 14:10:00,290.87,290.88,290.46,290.49,2800.0,290.87,290.88,290.46,290.49,2800.0
2022-08-25 14:20:00,290.53,290.79,290.3,290.79,4000.0,290.53,290.79,290.3,290.79,4000.0
2022-08-25 14:30:00,290.79,291.13,290.7,290.79,4180.0,290.79,291.13,290.7,290.79,4180.0
2022-08-25 14:40:00,290.86,290.98,290.71,290.89,3422.0,290.86,290.98,290.71,290.89,3422.0
2022-08-25 14:50:00,290.9,290.9,290.47,290.89,2999.0,290.9,290.9,290.47,290.89,2999.0
2022-08-25 15:00:00,291.0,291.0,290.49,290.66,3772.0,291.0,291.0,290.49,290.66,3772.0
2022-08-25 15:10:00,290.57,290.89,290.53,290.89,3659.0,290.57,290.89,290.53,290.89,3659.0
2022-08-25 15:20:00,290.8,290.97,290.4,290.61,5501.0,290.8,290.97,290.4,290.61,5501.0
2022-08-25 15:30:00,290.75,290.76,290.16,290.71,8331.0,290.75,290.76,290.16,290.71,8331.0
2022-08-25 15:40:00,290.76,291.1,290.58,290.96,11301.0,290.76,291.1,290.58,290.96,11301.0
2022-08-25 15:50:00,291.01,291.44,290.56,291.24,48482.0,291.01,291.44,290.56,291.24,48482.0
2022-08-26 09:30:00,292.17,294.15,291.49,293.97,24125.0,292.17,294.15,291.49,293.97,24125.0
2022-08-26 09:40:00,293.8,293.81,291.83,292.16,24446.0,293.8,293.81,291.83,292.16,24446.0
2022-08-26 09:50:00,292.18,293.42,292.18,293.32,25765.0,292.18,293.42,292.18,293.32,25765.0
2022-08-26 10:00:00,293.21,293.57,290.52,291.56,18204.0,293.21,293.57,290.52,291.56,18204.0
2022-08-26 10:10:00,291.82,292.35,290.02,291.81,21326.0,291.82,292.35,290.02,291.81,21326.0
2022-08-26 10:20:00,291.8,292.11,289.22,289.3,5999.0,291.8,292.11,289.22,289.3,5999.0
2022-08-26 10:30:00,289.39,289.39,288.01,288.32,25779.0,289.39,289.39,288.01,288.32,25779.0
2022-08-26 10:40:00,288.53,290.04,288.42,289.9,9365.0,288.53,290.04,288.42,289.9,9365.0
2022-08-26 10:50:00,289.79,290.3,289.35,290.1,3913.0,289.79,290.3,289.35,290.1,3913.0
2022-08-26 11:00:00,290.07,290.17,288.24,288.61,7253.0,290.07,290.17,288.24,288.61,7253.0
2022-08-26 11:10:00,288.46,288.76,288.1,288.26,5695.0,288.46,288.76,288.1,288.26,5695.0
2022-08-26 11:20:00,288.45,288.66,287.81,288.63,6703.0,288.45,288.66,287.81,288.63,6703.0
2022-08-26 11:30:00,288.54,288.92,287.97,287.98,3408.0,288.54,288.92,287.97,287.98,3408.0
2022-08-26 11:40:00,287.9,288.58,287.74,288.57,4050.0,287.9,288.58,287.74,288.57,4050.0
2022-08-26 11:50:00,288.57,288.88,288.34,288.36,4258.0,288.57,288.88,288.34,288.36,4258.0
2022-08-26 12:00:00,288.44,288.45,287.57,287.81,2964.0,288.44,288.45,287.57,287.81,2964.0
2022-08-26 12:10:00,287.81,287.84,287.15,287.56,5600.0,287.81,287.84,287.15,287.56,5600.0
2022-08-26 12:20:00,287.69,287.99,287.47,287.92,4733.0,287.69,287.99,287.47,287.92,4733.0
2022-08-26 12:30:00,287.91,287.91,287.19,287.37,8177.0,287.91,287.91,287.19,287.37,8177.0
2022-08-26 12:40:00,287.36,288.37,287.36,288.17,3825.0,287.36,288.37,287.36,288.17,3825.0
2022-08-26 12:50:00,288.18,288.18,287.52,287.84,5402.0,288.18,288.18,287.52,287.84,5402.0
2022-08-26 13:00:00,287.94,288.05,287.76,288.02,3200.0,287.94,288.05,287.76,288.02,3200.0
2022-08-26 13:10:00,288.06,288.42,287.75,288.42,4665.0,288.06,288.42,287.75,288.42,4665.0
2022-08-26 13:20:00,288.52,288.52,288.04,288.1,6316.0,288.52,288.52,288.04,288.1,6316.0
2022-08-26 13:30:00,288.2,288.2,287.74,287.75,6828.0,288.2,288.2,287.74,287.75,6828.0
2022-08-26 13:40:00,287.64,287.64,286.61,286.61,4972.0,287.64,287.64,286.61,286.61,4972.0
2022-08-26 13:50:00,286.55,286.57,285.84,286.05,6610.0,286.55,286.57,285.84,286.05,6610.0
2022-08-26 14:00:00,285.95,286.05,284.79,284.79,15103.0,285.95,286.05,284.79,284.79,15103.0
2022-08-26 14:10:00,284.91,285.28,284.46,284.91,13733.0,284.91,285.28,284.46,284.91,13733.0
2022-08-26 14:20:00,285.04,285.04,284.52,284.79,7277.0,285.04,285.04,284.52,284.79,7277.0
2022-08-26 14:30:00,284.76,284.85,284.39,284.4,7068.0,284.76,284.85,284.39,284.4,7068.0
2022-08-26 14:40:00,284.44,284.6,283.91,283.96,6690.0,284.44,284.6,283.91,283.96,6690.0
2022-08-26 14:50:00,284.05,284.28,283.08,283.12,10142.0,284.05,284.28,283.08,283.12,10142.0
2022-08-26 15:00:00,283.04,283.66,282.76,282.76,11606.0,283.04,283.66,282.76,282.76,11606.0
2022-08-26 15:10:00,282.76,283.57,282.59,283.38,21798.0,282.76,283.57,282.59,283.38,21798.0
2022-08-26 15:20:00,283.38,283.56,282.76,283.31,11666.0,283.38,283.56,282.76,283.31,11666.0
2022-08-26 15:30:00,283.25,283.26,282.58,282.88,17989.0,283.25,283.26,282.58,282.88,17989.0
2022-08-26 15:40:00,282.93,283.05,282.31,282.65,27565.0,282.93,283.05,282.31,282.65,27565.0
2022-08-26 15:50:00,282.71,282.83,281.31,281.68,104769.0,282.71,282.83,281.31,281.68,104769.0
2022-08-29 09:30:00,278.75,280.21,277.2,280.19,60880.0,278.75,280.21,277.2,280.19,60880.0
2022-08-29 09:40:00,279.84,281.79,279.14,280.83,26683.0,279.84,281.79,279.14,280.83,26683.0
2022-08-29 09:50:00,280.74,282.01,280.46,280.8,16555.0,280.74,282.01,280.46,280.8,16555.0
2022-08-29 10:00:00,281.1,281.22,280.16,281.1,10157.0,281.1,281.22,280.16,281.1,10157.0
2022-08-29 10:10:00,281.0,282.28,280.75,282.14,8014.0,281.0,282.28,280.75,282.14,8014.0
2022-08-29 10:20:00,282.23,284.13,282.13,283.26,13939.0,282.23,284.13,282.13,283.26,13939.0
2022-08-29 10:30:00,283.3,283.31,281.34,281.41,6135.0,283.3,283.31,281.34,281.41,6135.0
2022-08-29 10:40:00,281.34,281.62,280.74,280.84,17264.0,281.34,281.62,280.74,280.84,17264.0
2022-08-29 10:50:00,280.81,280.92,279.86,280.56,10569.0,280.81,280.92,279.86,280.56,10569.0
2022-08-29 11:00:00,280.55,281.08,280.46,280.73,13306.0,280.55,281.08,280.46,280.73,13306.0
2022-08-29 11:10:00,281.01,281.14,280.55,280.86,10504.0,281.01,281.14,280.55,280.86,10504.0
2022-08-29 11:20:00,280.97,281.98,280.97,281.42,7002.0,280.97,281.98,280.97,281.42,7002.0
2022-08-29 11:30:00,281.4,282.63,281.21,282.26,7231.0,281.4,282.63,281.21,282.26,7231.0
2022-08-29 11:40:00,282.04,282.35,281.03,282.35,8628.0,282.04,282.35,281.03,282.35,8628.0
2022-08-29 11:50:00,282.23,283.15,282.23,283.04,4055.0,282.23,283.15,282.23,283.04,4055.0
2022-08-29 12:00:00,283.17,283.65,283.12,283.23,7081.0,283.17,283.65,283.12,283.23,7081.0
2022-08-29 12:10:00,283.39,283.52,283.03,283.44,5245.0,283.39,283.52,283.03,283.44,5245.0
2022-08-29 12:20:00,283.44,283.66,282.95,283.11,11303.0,283.44,283.66,282.95,283.11,11303.0
2022-08-29 12:30:00,283.04,283.04,282.59,283.04,3444.0,283.04,283.04,282.59,283.04,3444.0
2022-08-29 12:40:00,283.03,283.89,282.92,283.68,7639.0,283.03,283.89,282.92,283.68,7639.0
2022-08-29 12:50:00,283.86,284.13,283.8,283.8,3324.0,283.86,284.13,283.8,283.8,3324.0
2022-08-29 13:00:00,283.83,284.14,283.82,283.87,3541.0,283.83,284.14,283.82,283.87,3541.0
2022-08-29 13:10:00,284.02,284.04,283.21,283.25,5771.0,284.02,284.04,283.21,283.25,5771.0
2022-08-29 13:20:00,283.41,284.04,283.38,283.81,5506.0,283.41,284.04,283.38,283.81,5506.0
2022-08-29 13:30:00,283.61,284.08,283.59,283.97,4820.0,283.61,284.08,283.59,283.97,4820.0
2022-08-29 13:40:00,283.96,284.62,283.84,283.84,4162.0,283.96,284.62,283.84,283.84,4162.0
2022-08-29 13:50:00,283.81,284.02,283.63,283.97,3458.0,283.81,284.02,283.63,283.97,3458.0
2022-08-29 14:00:00,283.73,284.02,283.58,283.58,4552.0,283.73,284.02,283.58,283.58,4552.0
2022-08-29 14:10:00,283.42,283.62,282.97,282.97,3722.0,283.42,283.62,282.97,282.97,3722.0
2022-08-29 14:20:00,282.97,283.67,282.78,283.45,5933.0,282.97,283.67,282.78,283.45,5933.0
2022-08-29 14:30:00,283.57,283.92,283.57,283.64,3676.0,283.57,283.92,283.57,283.64,3676.0
2022-08-29 14:40:00,283.62,283.68,283.31,283.56,2766.0,283.62,283.68,283.31,283.56,2766.0
2022-08-29 14:50:00,283.55,283.76,282.87,283.76,5044.0,283.55,283.76,282.87,283.76,5044.0
2022-08-29 15:00:00,283.92,284.62,283.49,283.75,8817.0,283.92,284.62,283.49,283.75,8817.0
2022-08-29 15:10:00,283.76,284.25,283.19,283.79,25280.0,283.76,284.25,283.19,283.79,25280.0
2022-08-29 15:20:00,283.56,283.59,282.83,283.09,12558.0,283.56,283.59,282.83,283.09,12558.0
2022-08-29 15:30:00,283.16,283.35,282.79,283.31,24323.0,283.16,283.35,282.79,283.31,24323.0
2022-08-29 15:40:00,283.31,283.46,282.36,282.51,25071.0,283.31,283.46,282.36,282.51,25071.0
2022-08-29 15:50:00,282.48,282.49,281.42,281.47,69249.0,282.48,282.49,281.42,281.47,69249.0
2022-08-30 09:30:00,281.5,282.96,280.62,281.33,17907.0,281.5,282.96,280.62,281.33,17907.0
2022-08-30 09:40:00,281.7,282.11,281.0,281.63,6246.0,281.7,282.11,281.0,281.63,6246.0
2022-08-30 09:50:00,281.7,281.89,280.28,280.56,6267.0,281.7,281.89,280.28,280.56,6267.0
2022-08-30 10:00:00,280.61,281.47,280.3,280.87,10392.0,280.61,281.47,280.3,280.87,10392.0
2022-08-30 10:10:00,280.74,281.69,280.32,281.45,15950.0,280.74,281.69,280.32,281.45,15950.0
2022-08-30 10:20:00,281.71,281.74,280.73,281.04,8754.0,281.71,281.74,280.73,281.04,8754.0
2022-08-30 10:30:00,281.39,281.64,280.01,280.25,6353.0,281.39,281.64,280.01,280.25,6353.0
2022-08-30 10:40:00,280.26,280.36,278.97,279.22,7169.0,280.26,280.36,278.97,279.22,7169.0
2022-08-30 10:50:00,279.1,281.1,279.0,281.1,14077.0,279.1,281.1,279.0,281.1,14077.0
2022-08-30 11:00:00,280.95,281.37,280.54,280.56,13425.0,280.95,281.37,280.54,280.56,13425.0
2022-08-30 11:10:00,280.68,281.91,280.18,281.91,32121.0,280.68,281.91,280.18,281.91,32121.0
2022-08-30 11:20:00,281.94,282.36,281.59,282.22,5161.0,281.94,282.36,281.59,282.22,5161.0
2022-08-30 11:30:00,282.03,282.05,281.03,281.21,4690.0,282.03,282.05,281.03,281.21,4690.0
2022-08-30 11:40:00,281.18,281.29,280.75,280.82,1667.0,281.18,281.29,280.75,280.82,1667.0
2022-08-30 11:50:00,280.8,281.23,280.7,280.99,3153.0,280.8,281.23,280.7,280.99,3153.0
2022-08-30 12:00:00,280.64,281.06,279.87,279.95,5058.0,280.64,281.06,279.87,279.95,5058.0
2022-08-30 12:10:00,280.26,280.62,280.09,280.28,3100.0,280.26,280.62,280.09,280.28,3100.0
2022-08-30 12:20:00,279.91,280.16,279.62,280.15,1565.0,279.91,280.16,279.62,280.15,1565.0
2022-08-30 12:30:00,280.17,280.68,280.08,280.63,4387.0,280.17,280.68,280.08,280.63,4387.0
2022-08-30 12:40:00,280.62,280.77,280.46,280.62,3220.0,280.62,280.77,280.46,280.62,3220.0
2022-08-30 12:50:00,280.79,281.42,280.79,280.91,7882.0,280.79,281.42,280.79,280.91,7882.0
2022-08-30 13:00:00,280.91,281.66,280.91,281.36,3853.0,280.91,281.66,280.91,281.36,3853.0
2022-08-30 13:10:00,281.38,281.72,281.18,281.2,5984.0,281.38,281.72,281.18,281.2,5984.0
2022-08-30 13:20:00,281.15,281.3,280.7,281.3,3985.0,281.15,281.3,280.7,281.3,3985.0
2022-08-30 13:30:00,281.57,281.71,281.23,281.3,1700.0,281.57,281.71,281.23,281.3,1700.0
2022-08-30 13:40:00,281.51,281.59,280.67,281.09,5168.0,281.51,281.59,280.67,281.09,5168.0
2022-08-30 13:50:00,281.2,281.58,281.2,281.34,1770.0,281.2,281.58,281.2,281.34,1770.0
2022-08-30 14:00:00,281.43,281.94,281.07,281.89,5101.0,281.43,281.94,281.07,281.89,5101.0
2022-08-30 14:10:00,281.96,282.04,281.54,281.72,4534.0,281.96,282.04,281.54,281.72,4534.0
2022-08-30 14:20:00,281.8,281.99,281.46,281.78,7620.0,281.8,281.99,281.46,281.78,7620.0
2022-08-30 14:30:00,281.86,282.11,281.75,281.8,5653.0,281.86,282.11,281.75,281.8,5653.0
2022-08-30 14:40:00,281.83,281.9,280.94,280.98,3193.0,281.83,281.9,280.94,280.98,3193.0
2022-08-30 14:50:00,281.03,281.29,280.83,281.2,3367.0,281.03,281.29,280.83,281.2,3367.0
2022-08-30 15:00:00,281.2,281.96,281.2,281.96,4128.0,281.2,281.96,281.2,281.96,4128.0
2022-08-30 15:10:00,281.99,282.14,281.13,281.43,5333.0,281.99,282.14,281.13,281.43,5333.0
2022-08-30 15:20:00,281.37,281.4,280.96,281.4,10038.0,281.37,281.4,280.96,281.4,10038.0
2022-08-30 15:30:00,281.35,281.35,280.9,281.3,5484.0,281.35,281.35,280.9,281.3,5484.0
2022-08-30 15:40:00,281.25,281.69,280.68,280.88,11171.0,281.25,281.69,280.68,280.88,11171.0
2022-08-30 15:50:00,281.0,281.68,280.85,281.42,42338.0,281.0,281.68,280.85,281.42,42338.0
2022-08-31 09:30:00,281.86,284.86,281.86,283.87,33359.0,281.86,284.86,281.86,283.87,33359.0
2022-08-31 09:40:00,284.11,285.7,283.72,285.47,11091.0,284.11,285.7,283.72,285.47,11091.0
2022-08-31 09:50:00,285.55,286.71,284.05,284.5,14624.0,285.55,286.71,284.05,284.5,14624.0
2022-08-31 10:00:00,284.31,284.32,282.76,283.45,10960.0,284.31,284.32,282.76,283.45,10960.0
2022-08-31 10:10:00,283.95,284.06,282.49,282.91,13200.0,283.95,284.06,282.49,282.91,13200.0
2022-08-31 10:20:00,282.98,283.34,282.36,283.32,5200.0,282.98,283.34,282.36,283.32,5200.0
2022-08-31 10:30:00,283.34,283.64,282.56,282.56,4795.0,283.34,283.64,282.56,282.56,4795.0
2022-08-31 10:40:00,282.84,283.87,282.46,282.9,22592.0,282.84,283.87,282.46,282.9,22592.0
2022-08-31 10:50:00,282.94,284.13,282.94,283.53,4096.0,282.94,284.13,282.94,283.53,4096.0
2022-08-31 11:00:00,283.56,283.6,282.44,282.79,11906.0,283.56,283.6,282.44,282.79,11906.0
2022-08-31 11:10:00,282.77,283.22,282.61,283.01,8056.0,282.77,283.22,282.61,283.01,8056.0
2022-08-31 11:20:00,282.94,283.21,282.57,282.81,4591.0,282.94,283.21,282.57,282.81,4591.0
2022-08-31 11:30:00,282.78,283.37,282.7,283.28,8563.0,282.78,283.37,282.7,283.28,8563.0
2022-08-31 11:40:00,283.22,283.73,283.22,283.49,6264.0,283.22,283.73,283.22,283.49,6264.0
2022-08-31 11:50:00,283.61,284.49,283.61,284.43,6241.0,283.61,284.49,283.61,284.43,6241.0
2022-08-31 12:00:00,284.53,284.53,284.13,284.28,6265.0,284.53,284.53,284.13,284.28,6265.0
2022-08-31 12:10:00,284.25,284.58,283.87,283.96,7466.0,284.25,284.58,283.87,283.96,7466.0
2022-08-31 12:20:00,283.8,284.38,283.72,284.38,5908.0,283.8,284.38,283.72,284.38,5908.0
2022-08-31 12:30:00,284.14,284.2,283.16,283.16,7804.0,284.14,284.2,283.16,283.16,7804.0
2022-08-31 12:40:00,283.16,283.49,282.98,283.33,6700.0,283.16,283.49,282.98,283.33,6700.0
2022-08-31 12:50:00,283.51,283.51,282.73,282.91,2250.0,283.51,283.51,282.73,282.91,2250.0
2022-08-31 13:00:00,282.99,283.19,282.67,282.68,2850.0,282.99,283.19,282.67,282.68,2850.0
2022-08-31 13:10:00,282.71,282.71,282.23,282.23,3940.0,282.71,282.71,282.23,282.23,3940.0
2022-08-31 13:20:00,282.25,282.25,281.69,281.98,3444.0,282.25,282.25,281.69,281.98,3444.0
2022-08-31 13:30:00,281.9,282.17,281.44,281.59,4240.0,281.9,282.17,281.44,281.59,4240.0
2022-08-31 13:40:00,281.41,281.81,281.28,281.43,3567.0,281.41,281.81,281.28,281.43,3567.0
2022-08-31 13:50:00,281.6,281.8,281.43,281.72,5561.0,281.6,281.8,281.43,281.72,5561.0
2022-08-31 14:00:00,281.66,282.0,281.44,281.92,5338.0,281.66,282.0,281.44,281.92,5338.0
2022-08-31 14:10:00,281.77,281.77,281.45,281.45,2814.0,281.77,281.77,281.45,281.45,2814.0
2022-08-31 14:20:00,281.54,281.75,281.23,281.68,4186.0,281.54,281.75,281.23,281.68,4186.0
2022-08-31 14:30:00,281.61,281.61,281.12,281.5,10323.0,281.61,281.61,281.12,281.5,10323.0
2022-08-31 14:40:00,281.46,281.56,281.18,281.39,4400.0,281.46,281.56,281.18,281.39,4400.0
2022-08-31 14:50:00,281.23,282.05,281.23,282.05,3149.0,281.23,282.05,281.23,282.05,3149.0
2022-08-31 15:00:00,281.87,282.75,281.77,282.68,8964.0,281.87,282.75,281.77,282.68,8964.0
2022-08-31 15:10:00,282.84,283.13,282.63,283.11,5824.0,282.84,283.13,282.63,283.11,5824.0
2022-08-31 15:20:00,282.96,283.02,282.6,282.84,7092.0,282.96,283.02,282.6,282.84,7092.0
2022-08-31 15:30:00,282.83,283.12,282.56,282.92,9891.0,282.83,283.12,282.56,282.92,9891.0
2022-08-31 15:40:00,282.92,283.35,282.81,283.08,9912.0,282.92,283.35,282.81,283.08,9912.0
2022-08-31 15:50:00,283.19,283.22,281.64,281.75,88529.0,283.19,283.22,281.64,281.75,88529.0
2022-09-01 09:30:00,281.65,284.29,281.54,284.21,31681.0,281.65,284.29,281.54,284.21,31681.0
2022-09-01 09:40:00,284.46,285.91,284.44,284.74,13269.0,284.46,285.91,284.44,284.74,13269.0
2022-09-01 09:50:00,284.75,285.19,283.86,283.86,9308.0,284.75,285.19,283.86,283.86,9308.0
2022-09-01 10:00:00,283.61,284.48,283.29,284.47,19298.0,283.61,284.48,283.29,284.47,19298.0
2022-09-01 10:10:00,284.5,284.65,283.47,283.92,12904.0,284.5,284.65,283.47,283.92,12904.0
2022-09-01 10:20:00,284.14,285.54,283.72,285.3,13786.0,284.14,285.54,283.72,285.3,13786.0
2022-09-01 10:30:00,285.27,285.6,284.83,284.92,10424.0,285.27,285.6,284.83,284.92,10424.0
2022-09-01 10:40:00,284.92,285.24,284.74,285.03,13475.0,284.92,285.24,284.74,285.03,13475.0
2022-09-01 10:50:00,285.02,285.4,284.92,285.23,14275.0,285.02,285.4,284.92,285.23,14275.0
2022-09-01 11:00:00,285.13,287.65,285.08,286.85,15225.0,285.13,287.65,285.08,286.85,15225.0
2022-09-01 11:10:00,286.94,287.44,286.94,287.15,8842.0,286.94,287.44,286.94,287.15,8842.0
2022-09-01 11:20:00,286.91,286.92,286.13,286.39,4431.0,286.91,286.92,286.13,286.39,4431.0
2022-09-01 11:30:00,286.47,287.04,286.3,286.6,6588.0,286.47,287.04,286.3,286.6,6588.0
2022-09-01 11:40:00,286.63,286.63,285.4,285.53,3270.0,286.63,286.63,285.4,285.53,3270.0
2022-09-01 11:50:00,285.57,286.48,284.96,286.48,6337.0,285.57,286.48,284.96,286.48,6337.0
2022-09-01 12:00:00,286.43,286.61,285.97,286.06,4971.0,286.43,286.61,285.97,286.06,4971.0
2022-09-01 12:10:00,286.37,286.61,286.11,286.43,13782.0,286.37,286.61,286.11,286.43,13782.0
2022-09-01 12:20:00,286.35,286.42,285.57,285.85,5069.0,286.35,286.42,285.57,285.85,5069.0
2022-09-01 12:30:00,285.61,285.61,284.75,284.85,5164.0,285.61,285.61,284.75,284.85,5164.0
2022-09-01 12:40:00,284.81,285.03,284.57,285.03,4529.0,284.81,285.03,284.57,285.03,4529.0
2022-09-01 12:50:00,284.89,285.14,284.67,285.14,7294.0,284.89,285.14,284.67,285.14,7294.0
2022-09-01 13:00:00,285.06,285.52,284.85,285.29,4821.0,285.06,285.52,284.85,285.29,4821.0
2022-09-01 13:10:00,285.49,285.83,285.24,285.66,5176.0,285.49,285.83,285.24,285.66,5176.0
2022-09-01 13:20:00,285.89,286.62,285.74,286.47,6483.0,285.89,286.62,285.74,286.47,6483.0
2022-09-01 13:30:00,286.62,286.64,286.17,286.25,1216.0,286.62,286.64,286.17,286.25,1216.0
2022-09-01 13:40:00,286.11,286.2,285.5,285.59,1600.0,286.11,286.2,285.5,285.59,1600.0
2022-09-01 13:50:00,285.85,285.95,285.37,285.59,4575.0,285.85,285.95,285.37,285.59,4575.0
2022-09-01 14:00:00,285.6,286.05,285.43,285.96,5242.0,285.6,286.05,285.43,285.96,5242.0
2022-09-01 14:10:00,285.87,287.08,285.78,286.68,34088.0,285.87,287.08,285.78,286.68,34088.0
2022-09-01 14:20:00,286.91,287.57,286.91,287.57,9474.0,286.91,287.57,286.91,287.57,9474.0
2022-09-01 14:30:00,287.58,288.09,287.2,287.84,20838.0,287.58,288.09,287.2,287.84,20838.0
2022-09-01 14:40:00,287.89,288.57,287.8,287.81,20606.0,287.89,288.57,287.8,287.81,20606.0
2022-09-01 14:50:00,288.08,288.44,287.85,288.06,8686.0,288.08,288.44,287.85,288.06,8686.0
2022-09-01 15:00:00,287.94,289.37,287.75,289.07,19135.0,287.94,289.37,287.75,289.07,19135.0
2022-09-01 15:10:00,289.1,289.63,289.0,289.12,23114.0,289.1,289.63,289.0,289.12,23114.0
2022-09-01 15:20:00,289.17,289.29,289.0,289.13,11312.0,289.17,289.29,289.0,289.13,11312.0
2022-09-01 15:30:00,289.09,289.24,288.52,288.62,11672.0,289.09,289.24,288.52,288.62,11672.0
2022-09-01 15:40:00,288.7,289.39,288.7,289.13,13274.0,288.7,289.39,288.7,289.13,13274.0
2022-09-01 15:50:00,289.19,290.5,289.18,290.2,80853.0,289.19,290.5,289.18,290.2,80853.0
2022-09-02 09:30:00,290.23,291.58,285.81,289.2,49381.0,290.23,291.58,285.81,289.2,49381.0
2022-09-02 09:40:00,289.64,290.73,289.4,290.21,11194.0,289.64,290.73,289.4,290.21,11194.0
2022-09-02 09:50:00,290.72,291.0,289.35,290.39,7695.0,290.72,291.0,289.35,290.39,7695.0
2022-09-02 10:00:00,290.0,290.05,289.07,290.05,8630.0,290.0,290.05,289.07,290.05,8630.0
2022-09-02 10:10:00,289.96,290.67,289.49,290.27,4797.0,289.96,290.67,289.49,290.27,4797.0
2022-09-02 10:20:00,290.4,291.16,290.35,290.88,4003.0,290.4,291.16,290.35,290.88,4003.0
2022-09-02 10:30:00,291.1,291.32,290.76,291.08,5077.0,291.1,291.32,290.76,291.08,5077.0
2022-09-02 10:40:00,291.13,291.59,290.23,290.64,13395.0,291.13,291.59,290.23,290.64,13395.0
2022-09-02 10:50:00,290.66,290.74,290.02,290.16,8274.0,290.66,290.74,290.02,290.16,8274.0
2022-09-02 11:00:00,290.37,290.53,290.05,290.17,5863.0,290.37,290.53,290.05,290.17,5863.0
2022-09-02 11:10:00,290.17,291.19,290.16,290.68,7615.0,290.17,291.19,290.16,290.68,7615.0
2022-09-02 11:20:00,290.56,291.73,290.56,291.65,6873.0,290.56,291.73,290.56,291.65,6873.0
2022-09-02 11:30:00,291.74,292.0,291.57,291.6,5375.0,291.74,292.0,291.57,291.6,5375.0
2022-09-02 11:40:00,291.68,292.0,291.12,291.75,5823.0,291.68,292.0,291.12,291.75,5823.0
2022-09-02 11:50:00,291.77,291.91,291.28,291.91,3551.0,291.77,291.91,291.28,291.91,3551.0
2022-09-02 12:00:00,291.89,291.94,291.14,291.23,6374.0,291.89,291.94,291.14,291.23,6374.0
2022-09-02 12:10:00,291.21,291.32,289.99,289.99,21716.0,291.21,291.32,289.99,289.99,21716.0
2022-09-02 12:20:00,289.81,289.96,288.69,289.2,8892.0,289.81,289.96,288.69,289.2,8892.0
2022-09-02 12:30:00,289.05,289.05,287.69,288.02,6126.0,289.05,289.05,287.69,288.02,6126.0
2022-09-02 12:40:00,288.0,288.09,287.4,287.4,7478.0,288.0,288.09,287.4,287.4,7478.0
2022-09-02 12:50:00,287.35,287.35,286.65,287.14,4745.0,287.35,287.35,286.65,287.14,4745.0
2022-09-02 13:00:00,286.8,286.8,285.26,285.56,21826.0,286.8,286.8,285.26,285.56,21826.0
2022-09-02 13:10:00,285.39,286.42,285.13,285.5,11146.0,285.39,286.42,285.13,285.5,11146.0
2022-09-02 13:20:00,285.5,285.5,284.18,284.5,7152.0,285.5,285.5,284.18,284.5,7152.0
2022-09-02 13:30:00,284.45,284.45,283.71,283.94,6314.0,284.45,284.45,283.71,283.94,6314.0
2022-09-02 13:40:00,283.89,284.1,283.01,283.06,9744.0,283.89,284.1,283.01,283.06,9744.0
2022-09-02 13:50:00,283.02,283.22,282.17,282.18,6276.0,283.02,283.22,282.17,282.18,6276.0
2022-09-02 14:00:00,282.17,282.72,281.93,282.63,12355.0,282.17,282.72,281.93,282.63,12355.0
2022-09-02 14:10:00,282.66,282.75,282.1,282.5,5523.0,282.66,282.75,282.1,282.5,5523.0
2022-09-02 14:20:00,282.41,283.02,282.25,282.74,7755.0,282.41,283.02,282.25,282.74,7755.0
2022-09-02 14:30:00,282.61,282.77,282.16,282.57,4942.0,282.61,282.77,282.16,282.57,4942.0
2022-09-02 14:40:00,282.58,282.58,281.84,281.97,5231.0,282.58,282.58,281.84,281.97,5231.0
2022-09-02 14:50:00,281.96,282.1,281.0,281.0,13589.0,281.96,282.1,281.0,281.0,13589.0
2022-09-02 15:00:00,281.18,282.09,281.18,281.87,8833.0,281.18,282.09,281.18,281.87,8833.0
2022-09-02 15:10:00,281.84,282.12,281.56,281.7,5485.0,281.84,282.12,281.56,281.7,5485.0
2022-09-02 15:20:00,281.62,281.95,280.75,280.97,15733.0,281.62,281.95,280.75,280.97,15733.0
2022-09-02 15:30:00,281.06,281.06,279.88,280.22,12598.0,281.06,281.06,279.88,280.22,12598.0
2022-09-02 15:40:00,280.24,280.26,279.5,279.82,26806.0,280.24,280.26,279.5,279.82,26806.0
2022-09-02 15:50:00,279.95,281.07,279.74,281.05,69389.0,279.95,281.07,279.74,281.05,69389.0
2022-09-06 09:30:00,281.82,281.82,279.25,280.61,34793.0,281.82,281.82,279.25,280.61,34793.0
2022-09-06 09:40:00,280.86,282.14,280.46,281.5,14925.0,280.86,282.14,280.46,281.5,14925.0
2022-09-06 09:50:00,281.4,282.0,280.48,280.87,23322.0,281.4,282.0,280.48,280.87,23322.0
2022-09-06 10:00:00,281.12,281.15,279.82,280.1,25624.0,281.12,281.15,279.82,280.1,25624.0
2022-09-06 10:10:00,280.19,280.19,278.52,279.47,14621.0,280.19,280.19,278.52,279.47,14621.0
2022-09-06 10:20:00,279.33,279.81,278.57,278.89,10780.0,279.33,279.81,278.57,278.89,10780.0
2022-09-06 10:30:00,279.06,280.15,278.64,280.15,19624.0,279.06,280.15,278.64,280.15,19624.0
2022-09-06 10:40:00,280.61,282.23,280.58,282.02,6803.0,280.61,282.23,280.58,282.02,6803.0
2022-09-06 10:50:00,281.98,283.85,281.79,283.53,11157.0,281.98,283.85,281.79,283.53,11157.0
2022-09-06 11:00:00,283.34,284.11,282.51,283.96,6649.0,283.34,284.11,282.51,283.96,6649.0
2022-09-06 11:10:00,283.96,283.96,282.6,282.79,6250.0,283.96,283.96,282.6,282.79,6250.0
2022-09-06 11:20:00,282.52,282.93,281.7,282.06,7953.0,282.52,282.93,281.7,282.06,7953.0
2022-09-06 11:30:00,281.99,282.44,281.51,282.12,3492.0,281.99,282.44,281.51,282.12,3492.0
2022-09-06 11:40:00,282.47,282.87,281.4,281.59,6100.0,282.47,282.87,281.4,281.59,6100.0
2022-09-06 11:50:00,281.64,282.73,281.41,281.99,9112.0,281.64,282.73,281.41,281.99,9112.0
2022-09-06 12:00:00,281.9,282.38,281.54,281.56,7769.0,281.9,282.38,281.54,281.56,7769.0
2022-09-06 12:10:00,281.41,282.4,281.35,281.73,9383.0,281.41,282.4,281.35,281.73,9383.0
2022-09-06 12:20:00,281.52,281.9,280.95,281.67,10074.0,281.52,281.9,280.95,281.67,10074.0
2022-09-06 12:30:00,281.47,281.62,280.33,280.47,9048.0,281.47,281.62,280.33,280.47,9048.0
2022-09-06 12:40:00,280.6,280.81,280.32,280.45,3300.0,280.6,280.81,280.32,280.45,3300.0
2022-09-06 12:50:00,280.42,280.76,280.01,280.71,6863.0,280.42,280.76,280.01,280.71,6863.0
2022-09-06 13:00:00,280.61,280.8,279.62,279.62,6584.0,280.61,280.8,279.62,279.62,6584.0
2022-09-06 13:10:00,279.68,279.68,278.79,279.03,4823.0,279.68,279.68,278.79,279.03,4823.0
2022-09-06 13:20:00,278.9,279.44,278.7,279.41,7053.0,278.9,279.44,278.7,279.41,7053.0
2022-09-06 13:30:00,279.36,280.29,279.36,280.17,6199.0,279.36,280.29,279.36,280.17,6199.0
2022-09-06 13:40:00,279.78,280.03,279.38,279.38,6456.0,279.78,280.03,279.38,279.38,6456.0
2022-09-06 13:50:00,279.27,280.01,279.08,279.99,4978.0,279.27,280.01,279.08,279.99,4978.0
2022-09-06 14:00:00,279.93,280.66,279.93,280.66,5196.0,279.93,280.66,279.93,280.66,5196.0
2022-09-06 14:10:00,280.42,281.07,280.42,280.89,2391.0,280.42,281.07,280.42,280.89,2391.0
2022-09-06 14:20:00,281.03,281.13,280.72,281.03,9761.0,281.03,281.13,280.72,281.03,9761.0
2022-09-06 14:30:00,281.17,281.17,280.44,280.9,7818.0,281.17,281.17,280.44,280.9,7818.0
2022-09-06 14:40:00,280.76,280.89,280.48,280.89,5868.0,280.76,280.89,280.48,280.89,5868.0
2022-09-06 14:50:00,280.85,281.13,280.08,280.33,8643.0,280.85,281.13,280.08,280.33,8643.0
2022-09-06 15:00:00,280.55,280.84,280.04,280.76,3872.0,280.55,280.84,280.04,280.76,3872.0
2022-09-06 15:10:00,280.67,280.71,280.16,280.16,4703.0,280.67,280.71,280.16,280.16,4703.0
2022-09-06 15:20:00,280.11,280.11,279.23,279.23,10387.0,280.11,280.11,279.23,279.23,10387.0
2022-09-06 15:30:00,279.19,279.3,278.56,278.99,25903.0,279.19,279.3,278.56,278.99,25903.0
2022-09-06 15:40:00,278.91,279.75,278.91,279.2,25632.0,278.91,279.75,278.91,279.2,25632.0
2022-09-06 15:50:00,278.78,279.27,278.68,279.21,61654.0,278.78,279.27,278.68,279.21,61654.0
2022-09-07 09:30:00,279.89,281.72,277.93,278.38,22132.0,279.89,281.72,277.93,278.38,22132.0
2022-09-07 09:40:00,278.86,280.51,278.86,279.86,12441.0,278.86,280.51,278.86,279.86,12441.0
2022-09-07 09:50:00,279.78,282.08,279.76,281.78,15604.0,279.78,282.08,279.76,281.78,15604.0
2022-09-07 10:00:00,281.65,282.43,280.8,282.07,22456.0,281.65,282.43,280.8,282.07,22456.0
2022-09-07 10:10:00,282.2,283.24,282.05,282.4,26370.0,282.2,283.24,282.05,282.4,26370.0
2022-09-07 10:20:00,282.38,284.29,282.31,284.29,5138.0,282.38,284.29,282.31,284.29,5138.0
2022-09-07 10:30:00,284.11,284.5,283.8,283.97,5621.0,284.11,284.5,283.8,283.97,5621.0
2022-09-07 10:40:00,283.81,283.81,283.13,283.3,5118.0,283.81,283.81,283.13,283.3,5118.0
2022-09-07 10:50:00,283.28,283.55,282.72,282.99,20668.0,283.28,283.55,282.72,282.99,20668.0
2022-09-07 11:00:00,283.0,283.51,282.84,283.16,6823.0,283.0,283.51,282.84,283.16,6823.0
2022-09-07 11:10:00,283.24,284.04,283.24,283.38,10052.0,283.24,284.04,283.24,283.38,10052.0
2022-09-07 11:20:00,283.58,283.95,283.44,283.79,10519.0,283.58,283.95,283.44,283.79,10519.0
2022-09-07 11:30:00,283.85,284.07,283.68,283.77,3729.0,283.85,284.07,283.68,283.77,3729.0
2022-09-07 11:40:00,283.68,283.79,283.28,283.41,5478.0,283.68,283.79,283.28,283.41,5478.0
2022-09-07 11:50:00,283.47,284.22,283.47,284.22,4227.0,283.47,284.22,283.47,284.22,4227.0
2022-09-07 12:00:00,284.12,284.41,283.06,283.8,16293.0,284.12,284.41,283.06,283.8,16293.0
2022-09-07 12:10:00,283.8,283.8,282.91,282.97,3774.0,283.8,283.8,282.91,282.97,3774.0
2022-09-07 12:20:00,283.0,283.22,282.77,283.22,17036.0,283.0,283.22,282.77,283.22,17036.0
2022-09-07 12:30:00,283.09,283.31,282.63,283.31,3863.0,283.09,283.31,282.63,283.31,3863.0
2022-09-07 12:40:00,283.78,284.13,283.34,283.54,4065.0,283.78,284.13,283.34,283.54,4065.0
2022-09-07 12:50:00,283.71,283.71,283.09,283.31,7695.0,283.71,283.71,283.09,283.31,7695.0
2022-09-07 13:00:00,283.26,283.77,283.11,283.41,6808.0,283.26,283.77,283.11,283.41,6808.0
2022-09-07 13:10:00,283.41,283.75,283.21,283.44,6525.0,283.41,283.75,283.21,283.44,6525.0
2022-09-07 13:20:00,283.61,283.84,283.45,283.62,2182.0,283.61,283.84,283.45,283.62,2182.0
2022-09-07 13:30:00,283.68,283.92,283.47,283.71,6617.0,283.68,283.92,283.47,283.71,6617.0
2022-09-07 13:40:00,283.65,284.65,283.65,284.6,16847.0,283.65,284.65,283.65,284.6,16847.0
2022-09-07 13:50:00,284.58,284.81,284.47,284.47,6493.0,284.58,284.81,284.47,284.47,6493.0
2022-09-07 14:00:00,284.61,285.66,284.56,285.03,8641.0,284.61,285.66,284.56,285.03,8641.0
2022-09-07 14:10:00,285.05,285.39,284.98,285.04,5085.0,285.05,285.39,284.98,285.04,5085.0
2022-09-07 14:20:00,285.04,285.34,284.83,285.15,4703.0,285.04,285.34,284.83,285.15,4703.0
2022-09-07 14:30:00,285.08,285.74,285.08,285.58,4759.0,285.08,285.74,285.08,285.58,4759.0
2022-09-07 14:40:00,285.69,285.77,285.52,285.59,3456.0,285.69,285.77,285.52,285.59,3456.0
2022-09-07 14:50:00,285.67,285.77,285.14,285.18,13259.0,285.67,285.77,285.14,285.18,13259.0
2022-09-07 15:00:00,285.32,285.62,285.17,285.48,7865.0,285.32,285.62,285.17,285.48,7865.0
2022-09-07 15:10:00,285.44,285.71,285.28,285.35,4770.0,285.44,285.71,285.28,285.35,4770.0
2022-09-07 15:20:00,285.34,286.08,285.34,285.9,6508.0,285.34,286.08,285.34,285.9,6508.0
2022-09-07 15:30:00,285.86,285.86,284.92,285.12,19996.0,285.86,285.86,284.92,285.12,19996.0
2022-09-07 15:40:00,285.1,285.63,284.84,285.58,17091.0,285.1,285.63,284.84,285.58,17091.0
2022-09-07 15:50:00,285.63,285.78,284.33,284.44,64316.0,285.63,285.78,284.33,284.44,64316.0
2022-09-08 09:30:00,284.77,285.46,283.3,284.87,13013.0,284.77,285.46,283.3,284.87,13013.0
2022-09-08 09:40:00,285.05,286.98,284.45,286.87,7124.0,285.05,286.98,284.45,286.87,7124.0
2022-09-08 09:50:00,287.0,288.88,286.96,287.43,18907.0,287.0,288.88,286.96,287.43,18907.0
2022-09-08 10:00:00,287.33,287.44,286.24,286.97,13089.0,287.33,287.44,286.24,286.97,13089.0
2022-09-08 10:10:00,286.56,288.04,285.64,288.04,9023.0,286.56,288.04,285.64,288.04,9023.0
2022-09-08 10:20:00,288.27,288.33,287.12,287.25,6128.0,288.27,288.33,287.12,287.25,6128.0
2022-09-08 10:30:00,287.22,289.16,287.06,289.11,7783.0,287.22,289.16,287.06,289.11,7783.0
2022-09-08 10:40:00,288.98,289.16,288.19,288.85,16785.0,288.98,289.16,288.19,288.85,16785.0
2022-09-08 10:50:00,288.9,289.98,288.9,289.71,13903.0,288.9,289.98,288.9,289.71,13903.0
2022-09-08 11:00:00,289.76,291.29,289.54,289.75,22366.0,289.76,291.29,289.54,289.75,22366.0
2022-09-08 11:10:00,289.65,290.12,289.39,289.49,14855.0,289.65,290.12,289.39,289.49,14855.0
2022-09-08 11:20:00,289.48,289.71,288.95,289.36,9551.0,289.48,289.71,288.95,289.36,9551.0
2022-09-08 11:30:00,289.38,289.54,288.9,289.0,3683.0,289.38,289.54,288.9,289.0,3683.0
2022-09-08 11:40:00,289.03,289.11,288.5,289.03,7980.0,289.03,289.11,288.5,289.03,7980.0
2022-09-08 11:50:00,288.81,289.33,288.72,288.9,7800.0,288.81,289.33,288.72,288.9,7800.0
2022-09-08 12:00:00,288.7,288.7,286.26,286.56,24827.0,288.7,288.7,286.26,286.56,24827.0
2022-09-08 12:10:00,286.34,286.86,285.8,286.64,16530.0,286.34,286.86,285.8,286.64,16530.0
2022-09-08 12:20:00,286.83,287.02,286.23,286.92,7133.0,286.83,287.02,286.23,286.92,7133.0
2022-09-08 12:30:00,286.74,287.58,286.55,287.34,14244.0,286.74,287.58,286.55,287.34,14244.0
2022-09-08 12:40:00,287.53,288.13,287.48,287.75,8373.0,287.53,288.13,287.48,287.75,8373.0
2022-09-08 12:50:00,287.98,288.29,287.69,287.69,3717.0,287.98,288.29,287.69,287.69,3717.0
2022-09-08 13:00:00,287.41,287.56,287.2,287.5,3500.0,287.41,287.56,287.2,287.5,3500.0
2022-09-08 13:10:00,287.68,288.78,287.68,288.57,5470.0,287.68,288.78,287.68,288.57,5470.0
2022-09-08 13:20:00,288.52,288.74,288.18,288.32,2488.0,288.52,288.74,288.18,288.32,2488.0
2022-09-08 13:30:00,288.5,288.78,288.18,288.69,3462.0,288.5,288.78,288.18,288.69,3462.0
2022-09-08 13:40:00,288.78,288.86,288.15,288.4,4838.0,288.78,288.86,288.15,288.4,4838.0
2022-09-08 13:50:00,288.52,288.55,287.84,288.27,10331.0,288.52,288.55,287.84,288.27,10331.0
2022-09-08 14:00:00,288.5,288.94,288.35,288.61,10314.0,288.5,288.94,288.35,288.61,10314.0
2022-09-08 14:10:00,288.58,288.8,288.23,288.56,4217.0,288.58,288.8,288.23,288.56,4217.0
2022-09-08 14:20:00,288.48,288.76,287.96,288.74,13782.0,288.48,288.76,287.96,288.74,13782.0
2022-09-08 14:30:00,288.71,288.99,288.61,288.9,6932.0,288.71,288.99,288.61,288.9,6932.0
2022-09-08 14:40:00,288.89,289.03,288.2,288.42,3457.0,288.89,289.03,288.2,288.42,3457.0
2022-09-08 14:50:00,288.31,288.66,287.58,287.85,4250.0,288.31,288.66,287.58,287.85,4250.0
2022-09-08 15:00:00,287.88,288.24,287.75,288.15,4400.0,287.88,288.24,287.75,288.15,4400.0
2022-09-08 15:10:00,288.04,288.54,288.04,288.18,6720.0,288.04,288.54,288.04,288.18,6720.0
2022-09-08 15:20:00,288.29,288.62,288.01,288.01,4200.0,288.29,288.62,288.01,288.01,4200.0
2022-09-08 15:30:00,288.1,288.27,287.79,287.87,5316.0,288.1,288.27,287.79,287.87,5316.0
2022-09-08 15:40:00,287.93,287.93,287.06,287.77,11769.0,287.93,287.93,287.06,287.77,11769.0
2022-09-08 15:50:00,287.84,289.1,287.81,289.02,56663.0,287.84,289.1,287.81,289.02,56663.0
2022-09-09 09:30:00,288.98,289.85,287.43,287.5,35211.0,288.98,289.85,287.43,287.5,35211.0
2022-09-09 09:40:00,287.67,288.3,287.13,287.8,22632.0,287.67,288.3,287.13,287.8,22632.0
2022-09-09 09:50:00,287.82,287.99,286.76,287.12,17995.0,287.82,287.99,286.76,287.12,17995.0
2022-09-09 10:00:00,286.97,288.43,286.51,287.55,24229.0,286.97,288.43,286.51,287.55,24229.0
2022-09-09 10:10:00,287.5,288.4,286.88,287.9,17371.0,287.5,288.4,286.88,287.9,17371.0
2022-09-09 10:20:00,287.91,288.62,287.81,287.99,14577.0,287.91,288.62,287.81,287.99,14577.0
2022-09-09 10:30:00,288.1,289.16,288.08,288.56,13347.0,288.1,289.16,288.08,288.56,13347.0
2022-09-09 10:40:00,288.63,288.96,288.13,288.47,8120.0,288.63,288.96,288.13,288.47,8120.0
2022-09-09 10:50:00,288.3,288.78,288.3,288.44,9006.0,288.3,288.78,288.3,288.44,9006.0
2022-09-09 11:00:00,288.54,288.77,287.94,288.15,10500.0,288.54,288.77,287.94,288.15,10500.0
2022-09-09 11:10:00,288.05,288.78,288.04,288.44,10883.0,288.05,288.78,288.04,288.44,10883.0
2022-09-09 11:20:00,288.42,289.06,287.9,288.71,9897.0,288.42,289.06,287.9,288.71,9897.0
2022-09-09 11:30:00,288.77,289.08,288.57,289.0,14299.0,288.77,289.08,288.57,289.0,14299.0
2022-09-09 11:40:00,288.93,289.04,288.28,288.37,11687.0,288.93,289.04,288.28,288.37,11687.0
2022-09-09 11:50:00,288.47,288.7,287.82,288.38,9661.0,288.47,288.7,287.82,288.38,9661.0
2022-09-09 12:00:00,288.34,288.42,287.62,288.38,6938.0,288.34,288.42,287.62,288.38,6938.0
2022-09-09 12:10:00,288.39,288.66,288.25,288.39,6529.0,288.39,288.66,288.25,288.39,6529.0
2022-09-09 12:20:00,288.26,288.81,287.94,288.57,8373.0,288.26,288.81,287.94,288.57,8373.0
2022-09-09 12:30:00,288.64,289.48,288.47,289.21,9221.0,288.64,289.48,288.47,289.21,9221.0
2022-09-09 12:40:00,289.19,289.71,289.18,289.56,11913.0,289.19,289.71,289.18,289.56,11913.0
2022-09-09 12:50:00,289.53,289.96,289.29,289.54,16836.0,289.53,289.96,289.29,289.54,16836.0
2022-09-09 13:00:00,289.73,289.75,289.17,289.75,5115.0,289.73,289.75,289.17,289.75,5115.0
2022-09-09 13:10:00,289.69,290.44,289.61,290.32,43930.0,289.69,290.44,289.61,290.32,43930.0
2022-09-09 13:20:00,290.34,290.77,290.22,290.53,18715.0,290.34,290.77,290.22,290.53,18715.0
2022-09-09 13:30:00,290.55,290.92,290.41,290.59,26065.0,290.55,290.92,290.41,290.59,26065.0
2022-09-09 13:40:00,290.61,290.89,290.28,290.82,13655.0,290.61,290.89,290.28,290.82,13655.0
2022-09-09 13:50:00,290.89,290.92,290.51,290.65,8767.0,290.89,290.92,290.51,290.65,8767.0
2022-09-09 14:00:00,290.55,290.84,290.21,290.81,17932.0,290.55,290.84,290.21,290.81,17932.0
2022-09-09 14:10:00,290.73,290.75,290.39,290.6,4645.0,290.73,290.75,290.39,290.6,4645.0
2022-09-09 14:20:00,290.73,290.79,290.44,290.54,6300.0,290.73,290.79,290.44,290.54,6300.0
2022-09-09 14:30:00,290.72,291.13,290.62,290.92,15969.0,290.72,291.13,290.62,290.92,15969.0
2022-09-09 14:40:00,290.82,291.33,290.78,291.15,10827.0,290.82,291.33,290.78,291.15,10827.0
2022-09-09 14:50:00,291.23,291.68,290.98,291.25,11626.0,291.23,291.68,290.98,291.25,11626.0
2022-09-09 15:00:00,291.07,291.78,291.07,291.59,28098.0,291.07,291.78,291.07,291.59,28098.0
2022-09-09 15:10:00,291.63,292.29,291.34,291.9,28979.0,291.63,292.29,291.34,291.9,28979.0
2022-09-09 15:20:00,291.75,292.24,291.37,291.86,25158.0,291.75,292.24,291.37,291.86,25158.0
2022-09-09 15:30:00,291.83,292.03,291.04,291.13,18808.0,291.83,292.03,291.04,291.13,18808.0
2022-09-09 15:40:00,291.13,292.28,291.13,292.27,31244.0,291.13,292.28,291.13,292.27,31244.0
2022-09-09 15:50:00,292.18,292.93,291.46,292.13,116590.0,292.18,292.93,291.46,292.13,116590.0
2022-09-12 09:30:00,293.55,294.49,290.05,291.26,74962.0,293.55,294.49,290.05,291.26,74962.0
2022-09-12 09:40:00,291.21,292.06,290.61,291.59,12643.0,291.21,292.06,290.61,291.59,12643.0
2022-09-12 09:50:00,291.86,292.0,290.99,291.35,8989.0,291.86,292.0,290.99,291.35,8989.0
2022-09-12 10:00:00,291.36,293.62,291.3,293.46,26713.0,291.36,293.62,291.3,293.46,26713.0
2022-09-12 10:10:00,293.48,294.16,293.08,293.31,13139.0,293.48,294.16,293.08,293.31,13139.0
2022-09-12 10:20:00,293.24,293.9,293.16,293.87,19759.0,293.24,293.9,293.16,293.87,19759.0
2022-09-12 10:30:00,293.93,294.19,292.89,293.22,15553.0,293.93,294.19,292.89,293.22,15553.0
2022-09-12 10:40:00,293.3,295.83,293.21,295.49,20102.0,293.3,295.83,293.21,295.49,20102.0
2022-09-12 10:50:00,295.44,296.14,295.0,295.46,17526.0,295.44,296.14,295.0,295.46,17526.0
2022-09-12 11:00:00,295.39,295.78,295.13,295.51,12469.0,295.39,295.78,295.13,295.51,12469.0
2022-09-12 11:10:00,295.59,295.85,294.56,294.8,14957.0,295.59,295.85,294.56,294.8,14957.0
2022-09-12 11:20:00,294.97,295.04,294.29,295.02,7853.0,294.97,295.04,294.29,295.02,7853.0
2022-09-12 11:30:00,295.11,295.62,294.75,295.05,8317.0,295.11,295.62,294.75,295.05,8317.0
2022-09-12 11:40:00,294.96,295.11,294.52,294.86,8138.0,294.96,295.11,294.52,294.86,8138.0
2022-09-12 11:50:00,294.82,294.96,293.86,294.48,11041.0,294.82,294.96,293.86,294.48,11041.0
2022-09-12 12:00:00,294.49,294.58,293.5,293.88,9297.0,294.49,294.58,293.5,293.88,9297.0
2022-09-12 12:10:00,293.76,294.48,293.55,293.56,55634.0,293.76,294.48,293.55,293.56,55634.0
2022-09-12 12:20:00,293.46,294.48,293.46,294.15,7847.0,293.46,294.48,293.46,294.15,7847.0
2022-09-12 12:30:00,294.35,294.53,294.04,294.32,7942.0,294.35,294.53,294.04,294.32,7942.0
2022-09-12 12:40:00,294.37,294.46,293.94,294.06,6972.0,294.37,294.46,293.94,294.06,6972.0
2022-09-12 12:50:00,294.01,294.32,293.77,294.32,8926.0,294.01,294.32,293.77,294.32,8926.0
2022-09-12 13:00:00,294.38,294.38,293.68,293.92,7470.0,294.38,294.38,293.68,293.92,7470.0
2022-09-12 13:10:00,293.98,294.17,293.61,293.73,6817.0,293.98,294.17,293.61,293.73,6817.0
2022-09-12 13:20:00,293.87,294.5,293.74,294.27,8787.0,293.87,294.5,293.74,294.27,8787.0
2022-09-12 13:30:00,294.38,294.44,293.93,294.14,5079.0,294.38,294.44,293.93,294.14,5079.0
2022-09-12 13:40:00,294.18,295.11,294.13,294.63,24308.0,294.18,295.11,294.13,294.63,24308.0
2022-09-12 13:50:00,294.6,294.77,294.02,294.1,9687.0,294.6,294.77,294.02,294.1,9687.0
2022-09-12 14:00:00,294.0,294.19,293.78,294.15,6036.0,294.0,294.19,293.78,294.15,6036.0
2022-09-12 14:10:00,293.93,294.3,293.67,294.03,7602.0,293.93,294.3,293.67,294.03,7602.0
2022-09-12 14:20:00,294.3,294.58,293.79,293.91,7083.0,294.3,294.58,293.79,293.91,7083.0
2022-09-12 14:30:00,293.72,293.85,293.12,293.12,9594.0,293.72,293.85,293.12,293.12,9594.0
2022-09-12 14:40:00,293.23,293.86,293.23,293.72,6907.0,293.23,293.86,293.23,293.72,6907.0
2022-09-12 14:50:00,293.85,293.85,293.42,293.42,5967.0,293.85,293.85,293.42,293.42,5967.0
2022-09-12 15:00:00,293.3,293.73,293.07,293.56,14826.0,293.3,293.73,293.07,293.56,14826.0
2022-09-12 15:10:00,293.5,293.6,293.07,293.36,12850.0,293.5,293.6,293.07,293.36,12850.0
2022-09-12 15:20:00,293.43,293.54,292.87,293.1,17876.0,293.43,293.54,292.87,293.1,17876.0
2022-09-12 15:30:00,293.13,293.22,292.0,292.21,28852.0,293.13,293.22,292.0,292.21,28852.0
2022-09-12 15:40:00,292.22,293.06,292.13,292.86,20463.0,292.22,293.06,292.13,292.86,20463.0
2022-09-12 15:50:00,292.92,293.62,292.75,293.53,88453.0,292.92,293.62,292.75,293.53,88453.0
2022-09-13 09:30:00,291.2,292.95,288.52,288.87,51966.0,291.2,292.95,288.52,288.87,51966.0
2022-09-13 09:40:00,288.52,289.02,285.71,287.05,26141.0,288.52,289.02,285.71,287.05,26141.0
2022-09-13 09:50:00,287.36,287.48,285.76,286.59,15736.0,287.36,287.48,285.76,286.59,15736.0
2022-09-13 10:00:00,286.11,286.11,284.67,285.68,12042.0,286.11,286.11,284.67,285.68,12042.0
2022-09-13 10:10:00,285.96,286.57,285.02,286.06,9059.0,285.96,286.57,285.02,286.06,9059.0
2022-09-13 10:20:00,286.24,287.16,286.12,286.43,7344.0,286.24,287.16,286.12,286.43,7344.0
2022-09-13 10:30:00,286.32,286.32,285.39,285.76,9401.0,286.32,286.32,285.39,285.76,9401.0
2022-09-13 10:40:00,285.79,286.52,285.58,286.21,4591.0,285.79,286.52,285.58,286.21,4591.0
2022-09-13 10:50:00,285.82,286.34,285.45,285.53,13951.0,285.82,286.34,285.45,285.53,13951.0
2022-09-13 11:00:00,285.49,285.8,285.06,285.66,5668.0,285.49,285.8,285.06,285.66,5668.0
2022-09-13 11:10:00,285.6,285.74,285.2,285.45,4365.0,285.6,285.74,285.2,285.45,4365.0
2022-09-13 11:20:00,285.39,285.44,284.69,285.08,5867.0,285.39,285.44,284.69,285.08,5867.0
2022-09-13 11:30:00,284.74,286.26,284.63,286.26,6173.0,284.74,286.26,284.63,286.26,6173.0
2022-09-13 11:40:00,286.01,286.26,285.57,285.84,3047.0,286.01,286.26,285.57,285.84,3047.0
2022-09-13 11:50:00,285.76,285.77,285.01,285.01,4100.0,285.76,285.77,285.01,285.01,4100.0
2022-09-13 12:00:00,285.25,286.17,285.16,286.17,4029.0,285.25,286.17,285.16,286.17,4029.0
2022-09-13 12:10:00,286.42,286.73,286.26,286.55,7500.0,286.42,286.73,286.26,286.55,7500.0
2022-09-13 12:20:00,286.66,286.66,285.7,286.0,6975.0,286.66,286.66,285.7,286.0,6975.0
2022-09-13 12:30:00,285.87,286.41,285.57,286.29,6865.0,285.87,286.41,285.57,286.29,6865.0
2022-09-13 12:40:00,286.12,286.12,285.51,285.79,3050.0,286.12,286.12,285.51,285.79,3050.0
2022-09-13 12:50:00,285.75,286.2,285.59,285.96,6635.0,285.75,286.2,285.59,285.96,6635.0
2022-09-13 13:00:00,286.17,286.85,286.03,286.77,5273.0,286.17,286.85,286.03,286.77,5273.0
2022-09-13 13:10:00,286.63,286.92,286.42,286.5,3929.0,286.63,286.92,286.42,286.5,3929.0
2022-09-13 13:20:00,286.41,286.89,286.41,286.72,2505.0,286.41,286.89,286.41,286.72,2505.0
2022-09-13 13:30:00,286.63,287.31,286.19,286.21,9556.0,286.63,287.31,286.19,286.21,9556.0
2022-09-13 13:40:00,286.26,286.26,285.69,286.08,5498.0,286.26,286.26,285.69,286.08,5498.0
2022-09-13 13:50:00,286.14,286.19,285.45,285.59,5041.0,286.14,286.19,285.45,285.59,5041.0
2022-09-13 14:00:00,285.53,285.53,284.56,284.85,7330.0,285.53,285.53,284.56,284.85,7330.0
2022-09-13 14:10:00,284.85,285.18,284.61,284.82,9707.0,284.85,285.18,284.61,284.82,9707.0
2022-09-13 14:20:00,284.68,284.85,283.9,284.03,7654.0,284.68,284.85,283.9,284.03,7654.0
2022-09-13 14:30:00,284.04,284.3,283.86,284.04,4469.0,284.04,284.3,283.86,284.04,4469.0
2022-09-13 14:40:00,284.02,284.14,283.82,283.87,4426.0,284.02,284.14,283.82,283.87,4426.0
2022-09-13 14:50:00,283.82,283.82,283.05,283.4,18703.0,283.82,283.82,283.05,283.4,18703.0
2022-09-13 15:00:00,283.42,283.52,283.16,283.28,6524.0,283.42,283.52,283.16,283.28,6524.0
2022-09-13 15:10:00,283.4,283.48,282.25,282.49,8193.0,283.4,283.48,282.25,282.49,8193.0
2022-09-13 15:20:00,282.54,282.64,282.27,282.28,13038.0,282.54,282.64,282.27,282.28,13038.0
2022-09-13 15:30:00,282.25,282.29,280.61,281.38,19151.0,282.25,282.29,280.61,281.38,19151.0
2022-09-13 15:40:00,281.32,281.4,280.19,280.81,23204.0,281.32,281.4,280.19,280.81,23204.0
2022-09-13 15:50:00,280.74,281.04,280.02,280.68,107661.0,280.74,281.04,280.02,280.68,107661.0
2022-09-14 09:30:00,281.8,282.88,279.67,281.06,47906.0,281.8,282.88,279.67,281.06,47906.0
2022-09-14 09:40:00,280.81,281.89,280.78,281.67,15283.0,280.81,281.89,280.78,281.67,15283.0
2022-09-14 09:50:00,281.36,283.65,281.13,283.49,15712.0,281.36,283.65,281.13,283.49,15712.0
2022-09-14 10:00:00,283.69,284.81,283.12,284.68,17457.0,283.69,284.81,283.12,284.68,17457.0
2022-09-14 10:10:00,284.71,285.39,284.28,284.53,8831.0,284.71,285.39,284.28,284.53,8831.0
2022-09-14 10:20:00,284.75,284.93,283.71,283.71,7572.0,284.75,284.93,283.71,283.71,7572.0
2022-09-14 10:30:00,283.58,284.71,283.14,284.38,6710.0,283.58,284.71,283.14,284.38,6710.0
2022-09-14 10:40:00,284.49,285.21,284.27,284.82,7000.0,284.49,285.21,284.27,284.82,7000.0
2022-09-14 10:50:00,285.11,285.2,284.13,284.79,20115.0,285.11,285.2,284.13,284.79,20115.0
2022-09-14 11:00:00,284.86,285.0,284.06,284.68,16033.0,284.86,285.0,284.06,284.68,16033.0
2022-09-14 11:10:00,284.78,285.3,284.64,284.73,7730.0,284.78,285.3,284.64,284.73,7730.0
2022-09-14 11:20:00,284.61,284.97,284.11,284.46,10900.0,284.61,284.97,284.11,284.46,10900.0
2022-09-14 11:30:00,284.62,285.78,284.62,285.53,8424.0,284.62,285.78,284.62,285.53,8424.0
2022-09-14 11:40:00,285.67,286.4,285.66,286.06,7620.0,285.67,286.4,285.66,286.06,7620.0
2022-09-14 11:50:00,286.05,286.77,285.77,286.55,9520.0,286.05,286.77,285.77,286.55,9520.0
2022-09-14 12:00:00,286.48,286.78,286.06,286.5,13193.0,286.48,286.78,286.06,286.5,13193.0
2022-09-14 12:10:00,286.5,286.84,286.29,286.52,12176.0,286.5,286.84,286.29,286.52,12176.0
2022-09-14 12:20:00,286.61,286.93,286.31,286.62,6583.0,286.61,286.93,286.31,286.62,6583.0
2022-09-14 12:30:00,286.53,287.08,286.35,287.08,8958.0,286.53,287.08,286.35,287.08,8958.0
2022-09-14 12:40:00,286.89,287.29,285.83,285.94,9836.0,286.89,287.29,285.83,285.94,9836.0
2022-09-14 12:50:00,285.79,285.94,285.36,285.48,5864.0,285.79,285.94,285.36,285.48,5864.0
2022-09-14 13:00:00,285.52,285.65,284.95,285.19,4204.0,285.52,285.65,284.95,285.19,4204.0
2022-09-14 13:10:00,285.04,285.06,284.51,284.55,4122.0,285.04,285.06,284.51,284.55,4122.0
2022-09-14 13:20:00,284.59,284.6,284.01,284.28,6188.0,284.59,284.6,284.01,284.28,6188.0
2022-09-14 13:30:00,284.31,284.31,283.64,283.86,2746.0,284.31,284.31,283.64,283.86,2746.0
2022-09-14 13:40:00,283.82,283.84,282.48,282.73,7365.0,283.82,283.84,282.48,282.73,7365.0
2022-09-14 13:50:00,282.69,283.36,282.65,282.78,12818.0,282.69,283.36,282.65,282.78,12818.0
2022-09-14 14:00:00,282.78,282.81,282.39,282.7,9703.0,282.78,282.81,282.39,282.7,9703.0
2022-09-14 14:10:00,282.78,282.96,282.48,282.88,6865.0,282.78,282.96,282.48,282.88,6865.0
2022-09-14 14:20:00,282.94,283.55,282.91,283.55,3229.0,282.94,283.55,282.91,283.55,3229.0
2022-09-14 14:30:00,283.47,283.82,283.47,283.72,5117.0,283.47,283.82,283.47,283.72,5117.0
2022-09-14 14:40:00,283.68,283.95,283.27,283.38,8733.0,283.68,283.95,283.27,283.38,8733.0
2022-09-14 14:50:00,283.46,283.64,282.86,283.09,6925.0,283.46,283.64,282.86,283.09,6925.0
2022-09-14 15:00:00,283.04,283.3,282.73,283.3,11128.0,283.04,283.3,282.73,283.3,11128.0
2022-09-14 15:10:00,283.34,283.34,281.93,282.4,10173.0,283.34,283.34,281.93,282.4,10173.0
2022-09-14 15:20:00,282.49,282.84,282.16,282.42,13666.0,282.49,282.84,282.16,282.42,13666.0
2022-09-14 15:30:00,282.52,283.01,282.38,282.81,20218.0,282.52,283.01,282.38,282.81,20218.0
2022-09-14 15:40:00,282.72,283.76,282.72,283.6,13172.0,282.72,283.76,282.72,283.6,13172.0
2022-09-14 15:50:00,283.82,285.11,283.81,284.95,71670.0,283.82,285.11,283.81,284.95,71670.0
2022-09-15 09:30:00,285.91,286.05,283.17,283.25,19250.0,285.91,286.05,283.17,283.25,19250.0
2022-09-15 09:40:00,283.07,284.01,282.04,282.31,7373.0,283.07,284.01,282.04,282.31,7373.0
2022-09-15 09:50:00,282.04,283.42,282.04,283.42,4784.0,282.04,283.42,282.04,283.42,4784.0
2022-09-15 10:00:00,283.49,284.07,283.34,283.98,6779.0,283.49,284.07,283.34,283.98,6779.0
2022-09-15 10:10:00,283.7,284.09,283.38,283.9,7070.0,283.7,284.09,283.38,283.9,7070.0
2022-09-15 10:20:00,283.66,284.06,283.15,283.37,10280.0,283.66,284.06,283.15,283.37,10280.0
2022-09-15 10:30:00,283.2,283.77,282.82,282.82,5207.0,283.2,283.77,282.82,282.82,5207.0
2022-09-15 10:40:00,283.09,283.36,282.65,283.03,6968.0,283.09,283.36,282.65,283.03,6968.0
2022-09-15 10:50:00,282.82,283.26,282.53,283.17,6605.0,282.82,283.26,282.53,283.17,6605.0
2022-09-15 11:00:00,283.16,284.04,282.72,283.81,6888.0,283.16,284.04,282.72,283.81,6888.0
2022-09-15 11:10:00,283.95,284.49,283.51,283.72,6550.0,283.95,284.49,283.51,283.72,6550.0
2022-09-15 11:20:00,283.55,284.41,283.27,284.41,9701.0,283.55,284.41,283.27,284.41,9701.0
2022-09-15 11:30:00,284.43,284.48,283.89,284.31,4257.0,284.43,284.48,283.89,284.31,4257.0
2022-09-15 11:40:00,284.45,284.79,284.34,284.62,4008.0,284.45,284.79,284.34,284.62,4008.0
2022-09-15 11:50:00,284.45,284.5,283.76,284.4,2691.0,284.45,284.5,283.76,284.4,2691.0
2022-09-15 12:00:00,284.28,284.45,283.95,284.45,7565.0,284.28,284.45,283.95,284.45,7565.0
2022-09-15 12:10:00,284.42,284.9,284.17,284.76,13514.0,284.42,284.9,284.17,284.76,13514.0
2022-09-15 12:20:00,284.69,285.05,284.52,284.94,5001.0,284.69,285.05,284.52,284.94,5001.0
2022-09-15 12:30:00,285.21,285.78,285.15,285.65,3425.0,285.21,285.78,285.15,285.65,3425.0
2022-09-15 12:40:00,285.61,286.0,285.57,285.78,3201.0,285.61,286.0,285.57,285.78,3201.0
2022-09-15 12:50:00,285.86,286.04,285.65,286.04,2975.0,285.86,286.04,285.65,286.04,2975.0
2022-09-15 13:00:00,286.13,287.48,286.13,287.36,11544.0,286.13,287.48,286.13,287.36,11544.0
2022-09-15 13:10:00,287.29,287.88,287.29,287.87,3434.0,287.29,287.88,287.29,287.87,3434.0
2022-09-15 13:20:00,287.87,287.88,287.04,287.06,6217.0,287.87,287.88,287.04,287.06,6217.0
2022-09-15 13:30:00,287.08,287.26,286.86,286.99,4457.0,287.08,287.26,286.86,286.99,4457.0
2022-09-15 13:40:00,287.19,287.44,287.04,287.05,2755.0,287.19,287.44,287.04,287.05,2755.0
2022-09-15 13:50:00,287.28,287.28,286.99,287.14,2500.0,287.28,287.28,286.99,287.14,2500.0
2022-09-15 14:00:00,287.11,287.44,286.42,286.78,10809.0,287.11,287.44,286.42,286.78,10809.0
2022-09-15 14:10:00,286.77,287.35,286.66,287.35,6091.0,286.77,287.35,286.66,287.35,6091.0
2022-09-15 14:20:00,287.43,287.56,287.13,287.49,5359.0,287.43,287.56,287.13,287.49,5359.0
2022-09-15 14:30:00,287.53,287.96,287.44,287.84,8304.0,287.53,287.96,287.44,287.84,8304.0
2022-09-15 14:40:00,287.82,287.89,287.31,287.31,14969.0,287.82,287.89,287.31,287.31,14969.0
2022-09-15 14:50:00,287.2,287.65,287.16,287.37,8539.0,287.2,287.65,287.16,287.37,8539.0
2022-09-15 15:00:00,287.41,287.87,287.18,287.87,12558.0,287.41,287.87,287.18,287.87,12558.0
2022-09-15 15:10:00,287.83,287.89,286.94,286.94,18650.0,287.83,287.89,286.94,286.94,18650.0
2022-09-15 15:20:00,286.85,287.3,286.23,286.61,10312.0,286.85,287.3,286.23,286.61,10312.0
2022-09-15 15:30:00,286.46,286.73,286.01,286.39,14379.0,286.46,286.73,286.01,286.39,14379.0
2022-09-15 15:40:00,286.46,287.65,286.38,287.26,16427.0,286.46,287.65,286.38,287.26,16427.0
2022-09-15 15:50:00,287.43,288.15,287.01,287.67,81742.0,287.43,288.15,287.01,287.67,81742.0
2022-09-16 09:30:00,288.21,290.18,286.01,289.91,311075.0,288.21,290.18,286.01,289.91,311075.0
2022-09-16 09:40:00,290.15,291.9,289.76,291.9,31269.0,290.15,291.9,289.76,291.9,31269.0
2022-09-16 09:50:00,291.88,291.94,289.37,290.25,53123.0,291.88,291.94,289.37,290.25,53123.0
2022-09-16 10:00:00,290.28,290.5,289.22,289.93,20826.0,290.28,290.5,289.22,289.93,20826.0
2022-09-16 10:10:00,289.88,290.9,289.59,290.04,9980.0,289.88,290.9,289.59,290.04,9980.0
2022-09-16 10:20:00,289.84,290.94,289.82,289.98,10283.0,289.84,290.94,289.82,289.98,10283.0
2022-09-16 10:30:00,290.34,290.65,289.67,289.97,9857.0,290.34,290.65,289.67,289.97,9857.0
2022-09-16 10:40:00,289.77,290.01,288.92,289.5,19592.0,289.77,290.01,288.92,289.5,19592.0
2022-09-16 10:50:00,289.27,289.67,288.76,289.0,33386.0,289.27,289.67,288.76,289.0,33386.0
2022-09-16 11:00:00,289.05,290.01,288.34,289.77,11683.0,289.05,290.01,288.34,289.77,11683.0
2022-09-16 11:10:00,289.55,290.02,289.28,289.83,10160.0,289.55,290.02,289.28,289.83,10160.0
2022-09-16 11:20:00,289.67,289.85,289.27,289.46,18933.0,289.67,289.85,289.27,289.46,18933.0
2022-09-16 11:30:00,289.34,289.75,288.98,289.41,22438.0,289.34,289.75,288.98,289.41,22438.0
2022-09-16 11:40:00,289.45,290.46,289.44,290.14,11021.0,289.45,290.46,289.44,290.14,11021.0
2022-09-16 11:50:00,290.17,290.63,290.03,290.63,8231.0,290.17,290.63,290.03,290.63,8231.0
2022-09-16 12:00:00,290.49,290.49,289.08,289.26,6948.0,290.49,290.49,289.08,289.26,6948.0
2022-09-16 12:10:00,289.26,289.48,288.81,289.09,12018.0,289.26,289.48,288.81,289.09,12018.0
2022-09-16 12:20:00,288.89,289.1,288.66,289.05,8547.0,288.89,289.1,288.66,289.05,8547.0
2022-09-16 12:30:00,289.02,289.63,288.98,289.63,9596.0,289.02,289.63,288.98,289.63,9596.0
2022-09-16 12:40:00,289.5,289.89,289.49,289.75,5422.0,289.5,289.89,289.49,289.75,5422.0
2022-09-16 12:50:00,289.84,290.1,289.43,289.46,9528.0,289.84,290.1,289.43,289.46,9528.0
2022-09-16 13:00:00,289.21,289.38,288.81,289.38,21427.0,289.21,289.38,288.81,289.38,21427.0
2022-09-16 13:10:00,289.44,289.44,288.59,288.81,12223.0,289.44,289.44,288.59,288.81,12223.0
2022-09-16 13:20:00,288.78,288.91,288.18,288.66,30264.0,288.78,288.91,288.18,288.66,30264.0
2022-09-16 13:30:00,288.78,289.17,288.52,289.0,19475.0,288.78,289.17,288.52,289.0,19475.0
2022-09-16 13:40:00,289.02,289.17,288.06,288.37,21263.0,289.02,289.17,288.06,288.37,21263.0
2022-09-16 13:50:00,288.38,288.96,288.35,288.38,10300.0,288.38,288.96,288.35,288.38,10300.0
2022-09-16 14:00:00,288.5,288.71,288.29,288.44,14323.0,288.5,288.71,288.29,288.44,14323.0
2022-09-16 14:10:00,288.5,288.82,288.3,288.39,17537.0,288.5,288.82,288.3,288.39,17537.0
2022-09-16 14:20:00,288.44,289.19,288.43,289.1,12515.0,288.44,289.19,288.43,289.1,12515.0
2022-09-16 14:30:00,289.09,289.09,288.3,288.5,12519.0,289.09,289.09,288.3,288.5,12519.0
2022-09-16 14:40:00,288.35,289.29,288.3,289.25,10206.0,288.35,289.29,288.3,289.25,10206.0
2022-09-16 14:50:00,289.07,289.53,289.01,289.17,12094.0,289.07,289.53,289.01,289.17,12094.0
2022-09-16 15:00:00,289.19,289.98,289.0,289.84,8617.0,289.19,289.98,289.0,289.84,8617.0
2022-09-16 15:10:00,289.81,289.81,288.92,289.05,9622.0,289.81,289.81,288.92,289.05,9622.0
2022-09-16 15:20:00,289.1,289.69,289.07,289.46,9078.0,289.1,289.69,289.07,289.46,9078.0
2022-09-16 15:30:00,289.47,290.37,289.12,290.31,20631.0,289.47,290.37,289.12,290.31,20631.0
2022-09-16 15:40:00,290.38,290.57,289.52,289.96,32242.0,290.38,290.57,289.52,289.96,32242.0
2022-09-16 15:50:00,289.88,290.84,289.12,289.76,128179.0,289.88,290.84,289.12,289.76,128179.0
2022-09-19 09:30:00,284.32,287.0,281.58,282.51,55606.0,284.32,287.0,281.58,282.51,55606.0
2022-09-19 09:40:00,282.72,283.37,280.75,281.25,19793.0,282.72,283.37,280.75,281.25,19793.0
2022-09-19 09:50:00,281.42,281.56,280.5,280.57,19378.0,281.42,281.56,280.5,280.57,19378.0
2022-09-19 10:00:00,280.5,280.59,279.69,279.93,32456.0,280.5,280.59,279.69,279.93,32456.0
2022-09-19 10:10:00,279.88,280.46,279.8,280.38,16041.0,279.88,280.46,279.8,280.38,16041.0
2022-09-19 10:20:00,280.41,281.42,280.19,280.99,20487.0,280.41,281.42,280.19,280.99,20487.0
2022-09-19 10:30:00,280.9,282.01,280.6,281.75,9300.0,280.9,282.01,280.6,281.75,9300.0
2022-09-19 10:40:00,281.92,283.23,281.85,282.69,16266.0,281.92,283.23,281.85,282.69,16266.0
2022-09-19 10:50:00,282.73,282.95,281.94,282.43,9209.0,282.73,282.95,281.94,282.43,9209.0
2022-09-19 11:00:00,282.3,282.96,282.11,282.96,12466.0,282.3,282.96,282.11,282.96,12466.0
2022-09-19 11:10:00,282.99,284.31,282.86,284.1,12043.0,282.99,284.31,282.86,284.1,12043.0
2022-09-19 11:20:00,283.64,284.15,282.8,283.01,12331.0,283.64,284.15,282.8,283.01,12331.0
2022-09-19 11:30:00,283.03,283.52,282.95,283.33,13973.0,283.03,283.52,282.95,283.33,13973.0
2022-09-19 11:40:00,283.16,284.98,283.13,284.59,16979.0,283.16,284.98,283.13,284.59,16979.0
2022-09-19 11:50:00,284.59,285.77,284.54,285.67,41009.0,284.59,285.77,284.54,285.67,41009.0
2022-09-19 12:00:00,285.76,286.61,284.85,284.91,28422.0,285.76,286.61,284.85,284.91,28422.0
2022-09-19 12:10:00,284.92,285.11,284.02,284.37,15941.0,284.92,285.11,284.02,284.37,15941.0
2022-09-19 12:20:00,284.35,284.43,283.0,283.07,8566.0,284.35,284.43,283.0,283.07,8566.0
2022-09-19 12:30:00,283.03,283.68,282.53,283.62,32742.0,283.03,283.68,282.53,283.62,32742.0
2022-09-19 12:40:00,283.48,283.8,282.95,282.96,20735.0,283.48,283.8,282.95,282.96,20735.0
2022-09-19 12:50:00,282.94,283.42,282.94,283.32,7099.0,282.94,283.42,282.94,283.32,7099.0
2022-09-19 13:00:00,283.29,283.45,283.16,283.33,5837.0,283.29,283.45,283.16,283.33,5837.0
2022-09-19 13:10:00,283.27,283.45,282.99,283.45,5120.0,283.27,283.45,282.99,283.45,5120.0
2022-09-19 13:20:00,283.36,284.21,283.31,284.19,5600.0,283.36,284.21,283.31,284.19,5600.0
2022-09-19 13:30:00,284.29,284.84,284.08,284.69,10575.0,284.29,284.84,284.08,284.69,10575.0
2022-09-19 13:40:00,284.64,285.49,284.64,285.33,9252.0,284.64,285.49,284.64,285.33,9252.0
2022-09-19 13:50:00,285.47,285.47,284.69,284.79,8800.0,285.47,285.47,284.69,284.79,8800.0
2022-09-19 14:00:00,284.76,284.76,283.82,284.11,11084.0,284.76,284.76,283.82,284.11,11084.0
2022-09-19 14:10:00,284.03,284.62,283.71,284.47,11500.0,284.03,284.62,283.71,284.47,11500.0
2022-09-19 14:20:00,284.58,284.71,284.22,284.71,8040.0,284.58,284.71,284.22,284.71,8040.0
2022-09-19 14:30:00,284.71,284.98,284.46,284.89,10256.0,284.71,284.98,284.46,284.89,10256.0
2022-09-19 14:40:00,284.81,284.85,284.16,284.31,9243.0,284.81,284.85,284.16,284.31,9243.0
2022-09-19 14:50:00,284.21,285.07,284.2,284.73,32906.0,284.21,285.07,284.2,284.73,32906.0
2022-09-19 15:00:00,284.72,285.69,284.71,285.13,8435.0,284.72,285.69,284.71,285.13,8435.0
2022-09-19 15:10:00,285.14,285.97,285.06,285.32,17171.0,285.14,285.97,285.06,285.32,17171.0
2022-09-19 15:20:00,285.29,285.45,285.0,285.31,13152.0,285.29,285.45,285.0,285.31,13152.0
2022-09-19 15:30:00,285.35,285.62,285.11,285.53,18507.0,285.35,285.62,285.11,285.53,18507.0
2022-09-19 15:40:00,285.54,285.77,285.03,285.26,17655.0,285.54,285.77,285.03,285.26,17655.0
2022-09-19 15:50:00,285.28,285.3,284.62,285.14,117618.0,285.28,285.3,284.62,285.14,117618.0
2022-09-20 09:30:00,284.38,286.58,283.01,285.75,30998.0,284.38,286.58,283.01,285.75,30998.0
2022-09-20 09:40:00,285.74,286.44,284.5,285.03,10162.0,285.74,286.44,284.5,285.03,10162.0
2022-09-20 09:50:00,284.85,285.22,283.99,284.07,15095.0,284.85,285.22,283.99,284.07,15095.0
2022-09-20 10:00:00,284.15,284.15,282.9,282.9,10677.0,284.15,284.15,282.9,282.9,10677.0
2022-09-20 10:10:00,283.06,283.26,282.47,282.88,5926.0,283.06,283.26,282.47,282.88,5926.0
2022-09-20 10:20:00,282.78,284.01,282.72,284.01,7906.0,282.78,284.01,282.72,284.01,7906.0
2022-09-20 10:30:00,283.86,285.02,283.74,285.02,8653.0,283.86,285.02,283.74,285.02,8653.0
2022-09-20 10:40:00,285.33,286.39,285.33,286.15,11598.0,285.33,286.39,285.33,286.15,11598.0
2022-09-20 10:50:00,286.33,287.0,286.13,286.57,12510.0,286.33,287.0,286.13,286.57,12510.0
2022-09-20 11:00:00,286.57,286.72,285.68,286.72,9499.0,286.57,286.72,285.68,286.72,9499.0
2022-09-20 11:10:00,286.73,287.3,286.68,287.3,13264.0,286.73,287.3,286.68,287.3,13264.0
2022-09-20 11:20:00,287.1,287.6,287.1,287.42,7994.0,287.1,287.6,287.1,287.42,7994.0
2022-09-20 11:30:00,287.42,288.47,287.32,287.94,10642.0,287.42,288.47,287.32,287.94,10642.0
2022-09-20 11:40:00,287.85,288.12,287.61,287.78,5822.0,287.85,288.12,287.61,287.78,5822.0
2022-09-20 11:50:00,287.78,288.24,287.77,288.1,8969.0,287.78,288.24,287.77,288.1,8969.0
2022-09-20 12:00:00,288.31,288.38,287.56,287.63,5450.0,288.31,288.38,287.56,287.63,5450.0
2022-09-20 12:10:00,287.66,287.96,287.42,287.59,6593.0,287.66,287.96,287.42,287.59,6593.0
2022-09-20 12:20:00,287.59,287.75,286.96,286.98,12800.0,287.59,287.75,286.96,286.98,12800.0
2022-09-20 12:30:00,286.93,287.0,286.16,286.86,16477.0,286.93,287.0,286.16,286.86,16477.0
2022-09-20 12:40:00,286.72,287.19,286.72,286.99,10935.0,286.72,287.19,286.72,286.99,10935.0
2022-09-20 12:50:00,286.98,287.11,286.84,286.96,2814.0,286.98,287.11,286.84,286.96,2814.0
2022-09-20 13:00:00,287.02,287.16,286.32,286.71,14752.0,287.02,287.16,286.32,286.71,14752.0
2022-09-20 13:10:00,286.54,286.67,286.27,286.34,9873.0,286.54,286.67,286.27,286.34,9873.0
2022-09-20 13:20:00,286.29,286.47,285.95,285.95,3530.0,286.29,286.47,285.95,285.95,3530.0
2022-09-20 13:30:00,285.55,285.78,285.35,285.35,7576.0,285.55,285.78,285.35,285.35,7576.0
2022-09-20 13:40:00,285.17,285.55,284.89,284.9,11487.0,285.17,285.55,284.89,284.9,11487.0
2022-09-20 13:50:00,284.8,284.8,284.28,284.37,5739.0,284.8,284.8,284.28,284.37,5739.0
2022-09-20 14:00:00,284.47,284.69,284.25,284.69,5652.0,284.47,284.69,284.25,284.69,5652.0
2022-09-20 14:10:00,284.48,285.06,284.39,285.06,3249.0,284.48,285.06,284.39,285.06,3249.0
2022-09-20 14:20:00,285.27,285.35,284.75,284.92,13393.0,285.27,285.35,284.75,284.92,13393.0
2022-09-20 14:30:00,284.84,285.09,284.25,284.43,17037.0,284.84,285.09,284.25,284.43,17037.0
2022-09-20 14:40:00,284.29,284.95,283.93,284.87,8043.0,284.29,284.95,283.93,284.87,8043.0
2022-09-20 14:50:00,284.74,285.07,284.59,285.07,5521.0,284.74,285.07,284.59,285.07,5521.0
2022-09-20 15:00:00,285.17,285.45,284.54,284.7,6369.0,285.17,285.45,284.54,284.7,6369.0
2022-09-20 15:10:00,284.66,285.38,284.66,285.33,18075.0,284.66,285.38,284.66,285.33,18075.0
2022-09-20 15:20:00,285.22,286.09,285.21,285.83,8793.0,285.22,286.09,285.21,285.83,8793.0
2022-09-20 15:30:00,285.36,286.8,285.36,286.55,7027.0,285.36,286.8,285.36,286.55,7027.0
2022-09-20 15:40:00,286.62,287.04,286.41,286.51,17889.0,286.62,287.04,286.41,286.51,17889.0
2022-09-20 15:50:00,286.46,287.06,285.79,287.06,147923.0,286.46,287.06,285.79,287.06,147923.0
2022-09-21 09:30:00,286.6,287.27,284.59,284.63,24670.0,286.6,287.27,284.59,284.63,24670.0
2022-09-21 09:40:00,284.66,286.15,284.46,286.0,6720.0,284.66,286.15,284.46,286.0,6720.0
2022-09-21 09:50:00,286.0,286.53,285.59,286.16,7753.0,286.0,286.53,285.59,286.16,7753.0
2022-09-21 10:00:00,286.16,287.0,286.05,286.97,10994.0,286.16,287.0,286.05,286.97,10994.0
2022-09-21 10:10:00,286.99,287.55,286.88,287.15,19586.0,286.99,287.55,286.88,287.15,19586.0
2022-09-21 10:20:00,286.96,287.1,286.43,287.1,13638.0,286.96,287.1,286.43,287.1,13638.0
2022-09-21 10:30:00,286.72,286.84,285.68,285.69,6606.0,286.72,286.84,285.68,285.69,6606.0
2022-09-21 10:40:00,285.86,285.87,285.38,285.81,3700.0,285.86,285.87,285.38,285.81,3700.0
2022-09-21 10:50:00,285.86,286.23,285.86,286.14,5087.0,285.86,286.23,285.86,286.14,5087.0
2022-09-21 11:00:00,286.18,286.35,285.67,285.72,2862.0,286.18,286.35,285.67,285.72,2862.0
2022-09-21 11:10:00,285.68,286.0,285.68,285.99,4735.0,285.68,286.0,285.68,285.99,4735.0
2022-09-21 11:20:00,286.27,286.52,286.09,286.37,4424.0,286.27,286.52,286.09,286.37,4424.0
2022-09-21 11:30:00,286.47,286.67,286.23,286.67,5554.0,286.47,286.67,286.23,286.67,5554.0
2022-09-21 11:40:00,286.81,287.18,286.68,286.93,4240.0,286.81,287.18,286.68,286.93,4240.0
2022-09-21 11:50:00,286.86,287.25,286.62,287.16,6089.0,286.86,287.25,286.62,287.16,6089.0
2022-09-21 12:00:00,287.1,287.1,286.66,286.83,8701.0,287.1,287.1,286.66,286.83,8701.0
2022-09-21 12:10:00,286.78,287.08,286.42,286.59,7071.0,286.78,287.08,286.42,286.59,7071.0
2022-09-21 12:20:00,286.63,286.63,285.95,286.4,6757.0,286.63,286.63,285.95,286.4,6757.0
2022-09-21 12:30:00,286.43,286.65,286.26,286.57,9312.0,286.43,286.65,286.26,286.57,9312.0
2022-09-21 12:40:00,286.69,286.83,286.49,286.69,4152.0,286.69,286.83,286.49,286.69,4152.0
2022-09-21 12:50:00,286.75,286.83,286.45,286.6,2726.0,286.75,286.83,286.45,286.6,2726.0
2022-09-21 13:00:00,286.67,286.84,286.51,286.59,4367.0,286.67,286.84,286.51,286.59,4367.0
2022-09-21 13:10:00,286.64,287.23,286.56,286.58,11239.0,286.64,287.23,286.56,286.58,11239.0
2022-09-21 13:20:00,286.61,286.62,286.06,286.28,6329.0,286.61,286.62,286.06,286.28,6329.0
2022-09-21 13:30:00,286.29,286.75,286.29,286.64,5827.0,286.29,286.75,286.29,286.64,5827.0
2022-09-21 13:40:00,286.73,286.94,286.55,286.74,6653.0,286.73,286.94,286.55,286.74,6653.0
2022-09-21 13:50:00,286.77,287.55,286.71,287.45,8712.0,286.77,287.55,286.71,287.45,8712.0
2022-09-21 14:00:00,287.54,287.54,283.05,283.99,25364.0,287.54,287.54,283.05,283.99,25364.0
2022-09-21 14:10:00,284.09,284.31,282.69,283.72,10164.0,284.09,284.31,282.69,283.72,10164.0
2022-09-21 14:20:00,283.67,284.54,283.43,284.13,9258.0,283.67,284.54,283.43,284.13,9258.0
2022-09-21 14:30:00,283.81,285.74,283.21,285.61,15861.0,283.81,285.74,283.21,285.61,15861.0
2022-09-21 14:40:00,285.38,288.31,284.83,286.46,11576.0,285.38,288.31,284.83,286.46,11576.0
2022-09-21 14:50:00,286.19,287.79,285.79,287.71,15874.0,286.19,287.79,285.79,287.71,15874.0
2022-09-21 15:00:00,287.87,288.3,286.83,287.36,12706.0,287.87,288.3,286.83,287.36,12706.0
2022-09-21 15:10:00,287.25,287.93,285.54,287.57,29313.0,287.25,287.93,285.54,287.57,29313.0
2022-09-21 15:20:00,287.58,287.58,284.97,284.97,28612.0,287.58,287.58,284.97,284.97,28612.0
2022-09-21 15:30:00,284.84,284.84,282.56,282.64,18817.0,284.84,284.84,282.56,282.64,18817.0
2022-09-21 15:40:00,282.67,282.95,280.28,281.17,34927.0,282.67,282.95,280.28,281.17,34927.0
2022-09-21 15:50:00,281.01,281.59,280.24,280.27,80053.0,281.01,281.59,280.24,280.27,80053.0
2022-09-22 09:30:00,278.4,280.19,277.67,279.4,29865.0,278.4,280.19,277.67,279.4,29865.0
2022-09-22 09:40:00,279.24,280.22,278.7,279.19,26062.0,279.24,280.22,278.7,279.19,26062.0
2022-09-22 09:50:00,279.05,279.54,277.89,279.5,10412.0,279.05,279.54,277.89,279.5,10412.0
2022-09-22 10:00:00,279.53,281.3,279.38,281.3,10592.0,279.53,281.3,279.38,281.3,10592.0
2022-09-22 10:10:00,281.03,281.98,280.81,281.18,9237.0,281.03,281.98,280.81,281.18,9237.0
2022-09-22 10:20:00,281.35,282.58,281.04,282.39,4576.0,281.35,282.58,281.04,282.39,4576.0
2022-09-22 10:30:00,282.44,283.02,282.03,282.92,8245.0,282.44,283.02,282.03,282.92,8245.0
2022-09-22 10:40:00,283.2,283.94,283.12,283.94,11493.0,283.2,283.94,283.12,283.94,11493.0
2022-09-22 10:50:00,283.94,283.98,283.21,283.42,17200.0,283.94,283.98,283.21,283.42,17200.0
2022-09-22 11:00:00,283.25,283.26,282.68,282.98,9349.0,283.25,283.26,282.68,282.98,9349.0
2022-09-22 11:10:00,282.89,283.58,282.69,283.37,12400.0,282.89,283.58,282.69,283.37,12400.0
2022-09-22 11:20:00,283.42,284.15,283.27,283.63,11086.0,283.42,284.15,283.27,283.63,11086.0
2022-09-22 11:30:00,283.67,284.16,283.45,283.69,38017.0,283.67,284.16,283.45,283.69,38017.0
2022-09-22 11:40:00,283.51,283.95,283.24,283.55,8022.0,283.51,283.95,283.24,283.55,8022.0
2022-09-22 11:50:00,283.55,283.87,283.39,283.64,19551.0,283.55,283.87,283.39,283.64,19551.0
2022-09-22 12:00:00,283.64,284.08,283.43,284.01,11319.0,283.64,284.08,283.43,284.01,11319.0
2022-09-22 12:10:00,284.03,284.36,283.79,284.36,12586.0,284.03,284.36,283.79,284.36,12586.0
2022-09-22 12:20:00,284.2,284.86,284.11,284.24,21683.0,284.2,284.86,284.11,284.24,21683.0
2022-09-22 12:30:00,284.17,284.64,283.9,284.52,12535.0,284.17,284.64,283.9,284.52,12535.0
2022-09-22 12:40:00,284.42,284.57,284.22,284.34,14588.0,284.42,284.57,284.22,284.34,14588.0
2022-09-22 12:50:00,284.31,284.98,284.26,284.38,9069.0,284.31,284.98,284.26,284.38,9069.0
2022-09-22 13:00:00,284.27,284.29,283.49,284.07,14237.0,284.27,284.29,283.49,284.07,14237.0
2022-09-22 13:10:00,284.07,284.34,283.69,284.34,14022.0,284.07,284.34,283.69,284.34,14022.0
2022-09-22 13:20:00,284.32,285.38,284.31,285.29,15617.0,284.32,285.38,284.31,285.29,15617.0
2022-09-22 13:30:00,285.22,285.22,284.36,285.08,15895.0,285.22,285.22,284.36,285.08,15895.0
2022-09-22 13:40:00,285.0,286.12,284.96,285.3,17928.0,285.0,286.12,284.96,285.3,17928.0
2022-09-22 13:50:00,285.56,286.38,285.56,286.17,19976.0,285.56,286.38,285.56,286.17,19976.0
2022-09-22 14:00:00,286.09,286.61,285.91,286.28,11841.0,286.09,286.61,285.91,286.28,11841.0
2022-09-22 14:10:00,286.42,286.56,286.15,286.3,10385.0,286.42,286.56,286.15,286.3,10385.0
2022-09-22 14:20:00,286.19,286.29,285.67,285.88,6264.0,286.19,286.29,285.67,285.88,6264.0
2022-09-22 14:30:00,285.78,286.14,285.51,286.13,8253.0,285.78,286.14,285.51,286.13,8253.0
2022-09-22 14:40:00,286.09,287.18,286.06,287.18,14345.0,286.09,287.18,286.06,287.18,14345.0
2022-09-22 14:50:00,287.25,288.17,287.21,288.07,28361.0,287.25,288.17,287.21,288.07,28361.0
2022-09-22 15:00:00,288.07,288.92,287.98,288.2,15409.0,288.07,288.92,287.98,288.2,15409.0
2022-09-22 15:10:00,288.17,288.4,286.97,287.07,9697.0,288.17,288.4,286.97,287.07,9697.0
2022-09-22 15:20:00,287.02,287.61,286.71,287.21,8915.0,287.02,287.61,286.71,287.21,8915.0
2022-09-22 15:30:00,287.5,288.35,287.5,287.84,16044.0,287.5,288.35,287.5,287.84,16044.0
2022-09-22 15:40:00,287.96,288.79,287.86,288.79,20603.0,287.96,288.79,287.86,288.79,20603.0
2022-09-22 15:50:00,288.59,288.62,286.25,286.33,79907.0,288.59,288.62,286.25,286.33,79907.0
2022-09-23 09:30:00,283.29,284.96,281.91,282.33,56600.0,283.29,284.96,281.91,282.33,56600.0
2022-09-23 09:40:00,282.59,284.61,282.25,283.84,18118.0,282.59,284.61,282.25,283.84,18118.0
2022-09-23 09:50:00,283.6,283.88,282.75,282.75,12489.0,283.6,283.88,282.75,282.75,12489.0
2022-09-23 10:00:00,282.67,284.6,282.48,284.22,15522.0,282.67,284.6,282.48,284.22,15522.0
2022-09-23 10:10:00,284.18,285.12,283.82,284.36,15949.0,284.18,285.12,283.82,284.36,15949.0
2022-09-23 10:20:00,284.37,284.51,283.54,283.7,16941.0,284.37,284.51,283.54,283.7,16941.0
2022-09-23 10:30:00,283.73,285.11,283.48,284.37,24977.0,283.73,285.11,283.48,284.37,24977.0
2022-09-23 10:40:00,284.3,284.52,283.12,283.12,6083.0,284.3,284.52,283.12,283.12,6083.0
2022-09-23 10:50:00,282.94,283.31,282.47,282.58,12246.0,282.94,283.31,282.47,282.58,12246.0
2022-09-23 11:00:00,282.56,283.1,281.97,283.06,21042.0,282.56,283.1,281.97,283.06,21042.0
2022-09-23 11:10:00,283.07,283.34,282.06,282.55,17928.0,283.07,283.34,282.06,282.55,17928.0
2022-09-23 11:20:00,282.47,282.55,281.03,281.06,14218.0,282.47,282.55,281.03,281.06,14218.0
2022-09-23 11:30:00,280.97,281.44,280.46,280.98,16281.0,280.97,281.44,280.46,280.98,16281.0
2022-09-23 11:40:00,280.98,281.32,280.74,281.04,12323.0,280.98,281.32,280.74,281.04,12323.0
2022-09-23 11:50:00,281.11,282.07,281.11,282.07,8879.0,281.11,282.07,281.11,282.07,8879.0
2022-09-23 12:00:00,282.16,282.38,281.61,281.63,10896.0,282.16,282.38,281.61,281.63,10896.0
2022-09-23 12:10:00,281.56,281.56,280.73,281.47,7073.0,281.56,281.56,280.73,281.47,7073.0
2022-09-23 12:20:00,281.42,281.47,280.8,280.86,8446.0,281.42,281.47,280.8,280.86,8446.0
2022-09-23 12:30:00,280.8,281.36,280.66,281.3,8428.0,280.8,281.36,280.66,281.3,8428.0
2022-09-23 12:40:00,281.23,281.49,280.94,281.46,7671.0,281.23,281.49,280.94,281.46,7671.0
2022-09-23 12:50:00,281.43,281.61,281.08,281.44,7550.0,281.43,281.61,281.08,281.44,7550.0
2022-09-23 13:00:00,281.38,282.33,281.14,282.21,9305.0,281.38,282.33,281.14,282.21,9305.0
2022-09-23 13:10:00,282.1,283.13,282.1,283.0,6789.0,282.1,283.13,282.1,283.0,6789.0
2022-09-23 13:20:00,282.95,282.97,281.88,281.88,6959.0,282.95,282.97,281.88,281.88,6959.0
2022-09-23 13:30:00,281.91,282.28,281.4,281.52,4990.0,281.91,282.28,281.4,281.52,4990.0
2022-09-23 13:40:00,281.45,282.86,281.37,282.48,8454.0,281.45,282.86,281.37,282.48,8454.0
2022-09-23 13:50:00,282.32,283.34,282.32,283.21,17930.0,282.32,283.34,282.32,283.21,17930.0
2022-09-23 14:00:00,283.18,283.35,282.4,282.4,10295.0,283.18,283.35,282.4,282.4,10295.0
2022-09-23 14:10:00,282.19,282.19,280.86,280.94,7561.0,282.19,282.19,280.86,280.94,7561.0
2022-09-23 14:20:00,281.07,281.67,280.86,281.37,17134.0,281.07,281.67,280.86,281.37,17134.0
2022-09-23 14:30:00,281.32,281.37,280.65,280.94,6496.0,281.32,281.37,280.65,280.94,6496.0
2022-09-23 14:40:00,281.0,281.47,280.87,280.97,15739.0,281.0,281.47,280.87,280.97,15739.0
2022-09-23 14:50:00,280.82,280.86,279.72,279.72,18023.0,280.82,280.86,279.72,279.72,18023.0
2022-09-23 15:00:00,279.78,281.88,279.7,281.34,10461.0,279.78,281.88,279.7,281.34,10461.0
2022-09-23 15:10:00,281.41,281.54,280.59,281.31,12927.0,281.41,281.54,280.59,281.31,12927.0
2022-09-23 15:20:00,281.21,282.07,281.21,281.96,14259.0,281.21,282.07,281.21,281.96,14259.0
2022-09-23 15:30:00,282.2,282.82,281.89,282.61,10086.0,282.2,282.82,281.89,282.61,10086.0
2022-09-23 15:40:00,282.68,283.55,282.62,283.21,14670.0,282.68,283.55,282.62,283.21,14670.0
2022-09-23 15:50:00,283.12,283.63,282.51,283.44,63578.0,283.12,283.63,282.51,283.44,63578.0
2022-09-26 09:30:00,282.57,282.98,280.54,280.54,48903.0,282.57,282.98,280.54,280.54,48903.0
2022-09-26 09:40:00,281.05,282.3,281.04,281.88,9203.0,281.05,282.3,281.04,281.88,9203.0
2022-09-26 09:50:00,281.63,282.49,281.51,282.37,25655.0,281.63,282.49,281.51,282.37,25655.0
2022-09-26 10:00:00,282.0,282.85,281.78,282.13,23526.0,282.0,282.85,281.78,282.13,23526.0
2022-09-26 10:10:00,282.02,282.15,281.43,281.94,9945.0,282.02,282.15,281.43,281.94,9945.0
2022-09-26 10:20:00,281.98,283.72,281.97,283.72,12272.0,281.98,283.72,281.97,283.72,12272.0
2022-09-26 10:30:00,283.57,283.8,282.55,283.22,14873.0,283.57,283.8,282.55,283.22,14873.0
2022-09-26 10:40:00,283.44,284.32,283.26,283.81,12217.0,283.44,284.32,283.26,283.81,12217.0
2022-09-26 10:50:00,283.94,285.33,283.82,284.51,11930.0,283.94,285.33,283.82,284.51,11930.0
2022-09-26 11:00:00,284.74,284.95,283.73,283.76,13588.0,284.74,284.95,283.73,283.76,13588.0
2022-09-26 11:10:00,283.75,284.94,283.58,284.21,8010.0,283.75,284.94,283.58,284.21,8010.0
2022-09-26 11:20:00,284.49,284.51,282.93,283.03,7679.0,284.49,284.51,282.93,283.03,7679.0
2022-09-26 11:30:00,283.3,283.48,282.51,282.99,9096.0,283.3,283.48,282.51,282.99,9096.0
2022-09-26 11:40:00,283.13,283.7,282.32,282.91,7452.0,283.13,283.7,282.32,282.91,7452.0
2022-09-26 11:50:00,282.83,282.86,281.82,282.63,13869.0,282.83,282.86,281.82,282.63,13869.0
2022-09-26 12:00:00,282.43,282.47,281.81,282.15,5709.0,282.43,282.47,281.81,282.15,5709.0
2022-09-26 12:10:00,282.19,282.49,280.58,280.62,18163.0,282.19,282.49,280.58,280.62,18163.0
2022-09-26 12:20:00,280.56,280.58,280.01,280.01,17000.0,280.56,280.58,280.01,280.01,17000.0
2022-09-26 12:30:00,280.0,280.03,279.35,279.56,27939.0,280.0,280.03,279.35,279.56,27939.0
2022-09-26 12:40:00,279.55,280.12,279.33,279.8,8621.0,279.55,280.12,279.33,279.8,8621.0
2022-09-26 12:50:00,279.6,280.54,279.6,280.38,12906.0,279.6,280.54,279.6,280.38,12906.0
2022-09-26 13:00:00,280.31,280.49,279.9,280.14,6141.0,280.31,280.49,279.9,280.14,6141.0
2022-09-26 13:10:00,280.05,280.05,279.41,279.7,5376.0,280.05,280.05,279.41,279.7,5376.0
2022-09-26 13:20:00,279.82,279.96,279.41,279.6,4879.0,279.82,279.96,279.41,279.6,4879.0
2022-09-26 13:30:00,279.82,280.25,279.73,279.73,7334.0,279.82,280.25,279.73,279.73,7334.0
2022-09-26 13:40:00,279.64,279.94,279.27,279.62,7994.0,279.64,279.94,279.27,279.62,7994.0
2022-09-26 13:50:00,279.78,280.17,279.43,279.52,4304.0,279.78,280.17,279.43,279.52,4304.0
2022-09-26 14:00:00,279.32,280.97,279.32,280.8,7091.0,279.32,280.97,279.32,280.8,7091.0
2022-09-26 14:10:00,280.8,280.8,280.24,280.33,7520.0,280.8,280.8,280.24,280.33,7520.0
2022-09-26 14:20:00,280.24,280.49,279.11,279.35,9467.0,280.24,280.49,279.11,279.35,9467.0
2022-09-26 14:30:00,279.26,279.6,279.07,279.54,9968.0,279.26,279.6,279.07,279.54,9968.0
2022-09-26 14:40:00,279.42,280.02,279.09,280.02,20317.0,279.42,280.02,279.09,280.02,20317.0
2022-09-26 14:50:00,279.9,280.34,279.53,279.53,21611.0,279.9,280.34,279.53,279.53,21611.0
2022-09-26 15:00:00,279.58,280.28,279.41,279.73,16447.0,279.58,280.28,279.41,279.73,16447.0
2022-09-26 15:10:00,279.96,279.96,278.39,278.83,15221.0,279.96,279.96,278.39,278.83,15221.0
2022-09-26 15:20:00,278.81,278.97,278.46,278.63,20393.0,278.81,278.97,278.46,278.63,20393.0
2022-09-26 15:30:00,278.57,278.57,277.29,277.76,67413.0,278.57,278.57,277.29,277.76,67413.0
2022-09-26 15:40:00,277.62,278.73,277.49,278.4,37877.0,277.62,278.73,277.49,278.4,37877.0
2022-09-26 15:50:00,278.43,279.32,276.57,276.67,190707.0,278.43,279.32,276.57,276.67,190707.0
2022-09-27 09:30:00,279.93,283.93,278.19,283.75,67357.0,279.93,283.93,278.19,283.75,67357.0
2022-09-27 09:40:00,283.82,287.25,283.72,286.0,57502.0,283.82,287.25,283.72,286.0,57502.0
2022-09-27 09:50:00,285.74,285.88,284.42,284.95,20810.0,285.74,285.88,284.42,284.95,20810.0
2022-09-27 10:00:00,285.2,285.2,284.15,284.75,11491.0,285.2,285.2,284.15,284.75,11491.0
2022-09-27 10:10:00,284.85,285.88,284.37,285.72,19908.0,284.85,285.88,284.37,285.72,19908.0
2022-09-27 10:20:00,285.6,287.0,285.19,287.0,18464.0,285.6,287.0,285.19,287.0,18464.0
2022-09-27 10:30:00,287.0,289.0,287.0,288.0,21630.0,287.0,289.0,287.0,288.0,21630.0
2022-09-27 10:40:00,288.28,289.4,288.07,289.29,8613.0,288.28,289.4,288.07,289.29,8613.0
2022-09-27 10:50:00,289.19,289.53,288.9,289.13,8201.0,289.19,289.53,288.9,289.13,8201.0
2022-09-27 11:00:00,288.99,289.48,288.15,289.48,12689.0,288.99,289.48,288.15,289.48,12689.0
2022-09-27 11:10:00,289.34,289.34,288.58,288.89,7425.0,289.34,289.34,288.58,288.89,7425.0
2022-09-27 11:20:00,288.99,289.13,288.26,288.26,12821.0,288.99,289.13,288.26,288.26,12821.0
2022-09-27 11:30:00,288.26,289.13,287.86,288.95,13385.0,288.26,289.13,287.86,288.95,13385.0
2022-09-27 11:40:00,288.98,289.16,288.32,288.32,6958.0,288.98,289.16,288.32,288.32,6958.0
2022-09-27 11:50:00,288.3,288.44,287.04,287.15,12615.0,288.3,288.44,287.04,287.15,12615.0
2022-09-27 12:00:00,287.24,287.41,285.97,285.97,13639.0,287.24,287.41,285.97,285.97,13639.0
2022-09-27 12:10:00,285.69,285.75,284.61,284.69,12277.0,285.69,285.75,284.61,284.69,12277.0
2022-09-27 12:20:00,284.6,285.51,284.36,285.07,8257.0,284.6,285.51,284.36,285.07,8257.0
2022-09-27 12:30:00,284.76,285.65,284.54,284.56,8178.0,284.76,285.65,284.54,284.56,8178.0
2022-09-27 12:40:00,284.56,285.16,284.42,284.92,6401.0,284.56,285.16,284.42,284.92,6401.0
2022-09-27 12:50:00,284.86,284.86,284.28,284.69,8953.0,284.86,284.86,284.28,284.69,8953.0
2022-09-27 13:00:00,284.52,284.53,283.25,283.99,32985.0,284.52,284.53,283.25,283.99,32985.0
2022-09-27 13:10:00,283.93,284.78,283.93,284.63,5822.0,283.93,284.78,283.93,284.63,5822.0
2022-09-27 13:20:00,284.51,284.54,284.13,284.42,3600.0,284.51,284.54,284.13,284.42,3600.0
2022-09-27 13:30:00,284.36,285.0,284.36,285.0,7357.0,284.36,285.0,284.36,285.0,7357.0
2022-09-27 13:40:00,284.9,285.28,283.96,284.03,6553.0,284.9,285.28,283.96,284.03,6553.0
2022-09-27 13:50:00,284.0,284.19,283.38,283.92,6644.0,284.0,284.19,283.38,283.92,6644.0
2022-09-27 14:00:00,283.83,284.24,283.63,283.63,6945.0,283.83,284.24,283.63,283.63,6945.0
2022-09-27 14:10:00,283.63,283.91,283.55,283.79,5426.0,283.63,283.91,283.55,283.79,5426.0
2022-09-27 14:20:00,283.84,284.36,283.83,284.36,11736.0,283.84,284.36,283.83,284.36,11736.0
2022-09-27 14:30:00,284.35,285.2,284.18,285.09,10007.0,284.35,285.2,284.18,285.09,10007.0
2022-09-27 14:40:00,285.12,285.99,284.98,285.82,15252.0,285.12,285.99,284.98,285.82,15252.0
2022-09-27 14:50:00,285.57,286.0,285.2,285.52,17281.0,285.57,286.0,285.2,285.52,17281.0
2022-09-27 15:00:00,285.32,285.32,284.31,284.86,9282.0,285.32,285.32,284.31,284.86,9282.0
2022-09-27 15:10:00,284.76,284.87,283.98,284.47,11501.0,284.76,284.87,283.98,284.47,11501.0
2022-09-27 15:20:00,284.38,284.38,283.65,284.04,19136.0,284.38,284.38,283.65,284.04,19136.0
2022-09-27 15:30:00,284.07,284.23,283.62,283.71,51340.0,284.07,284.23,283.62,283.71,51340.0
2022-09-27 15:40:00,283.71,284.75,283.6,284.3,16794.0,283.71,284.75,283.6,284.3,16794.0
2022-09-27 15:50:00,284.18,285.3,284.08,284.74,68180.0,284.18,285.3,284.08,284.74,68180.0
2022-09-28 09:30:00,288.84,292.49,288.01,292.32,51328.0,288.84,292.49,288.01,292.32,51328.0
2022-09-28 09:40:00,292.34,293.84,291.7,293.07,50935.0,292.34,293.84,291.7,293.07,50935.0
2022-09-28 09:50:00,293.0,293.21,289.9,290.06,24422.0,293.0,293.21,289.9,290.06,24422.0
2022-09-28 10:00:00,290.06,290.95,289.22,290.3,14013.0,290.06,290.95,289.22,290.3,14013.0
2022-09-28 10:10:00,290.28,290.36,286.02,286.2,22718.0,290.28,290.36,286.02,286.2,22718.0
2022-09-28 10:20:00,286.34,289.29,286.34,288.95,22013.0,286.34,289.29,286.34,288.95,22013.0
2022-09-28 10:30:00,289.0,291.09,288.49,291.0,17530.0,289.0,291.09,288.49,291.0,17530.0
2022-09-28 10:40:00,291.05,292.01,290.73,291.96,19077.0,291.05,292.01,290.73,291.96,19077.0
2022-09-28 10:50:00,291.83,292.06,291.37,292.05,5769.0,291.83,292.06,291.37,292.05,5769.0
2022-09-28 11:00:00,292.04,292.18,291.11,291.67,8979.0,292.04,292.18,291.11,291.67,8979.0
2022-09-28 11:10:00,291.66,292.21,291.63,291.94,11380.0,291.66,292.21,291.63,291.94,11380.0
2022-09-28 11:20:00,291.92,293.0,291.92,292.3,11370.0,291.92,293.0,291.92,292.3,11370.0
2022-09-28 11:30:00,292.38,292.92,292.28,292.54,9169.0,292.38,292.92,292.28,292.54,9169.0
2022-09-28 11:40:00,292.5,292.72,292.2,292.58,5530.0,292.5,292.72,292.2,292.58,5530.0
2022-09-28 11:50:00,292.59,293.4,292.43,293.4,9421.0,292.59,293.4,292.43,293.4,9421.0
2022-09-28 12:00:00,293.21,293.6,292.97,293.14,15250.0,293.21,293.6,292.97,293.14,15250.0
2022-09-28 12:10:00,293.13,293.57,292.52,293.53,9670.0,293.13,293.57,292.52,293.53,9670.0
2022-09-28 12:20:00,293.33,293.39,292.85,293.0,9865.0,293.33,293.39,292.85,293.0,9865.0
2022-09-28 12:30:00,292.93,293.47,292.42,293.03,44725.0,292.93,293.47,292.42,293.03,44725.0
2022-09-28 12:40:00,293.13,293.6,292.98,293.6,19187.0,293.13,293.6,292.98,293.6,19187.0
2022-09-28 12:50:00,293.56,293.56,293.0,293.31,5994.0,293.56,293.56,293.0,293.31,5994.0
2022-09-28 13:00:00,293.33,293.6,292.84,293.42,12996.0,293.33,293.6,292.84,293.42,12996.0
2022-09-28 13:10:00,293.31,293.62,292.8,293.54,11923.0,293.31,293.62,292.8,293.54,11923.0
2022-09-28 13:20:00,293.44,293.44,292.6,292.78,11078.0,293.44,293.44,292.6,292.78,11078.0
2022-09-28 13:30:00,292.77,292.89,291.82,291.84,15902.0,292.77,292.89,291.82,291.84,15902.0
2022-09-28 13:40:00,291.83,292.12,291.6,291.78,14842.0,291.83,292.12,291.6,291.78,14842.0
2022-09-28 13:50:00,291.8,291.84,291.25,291.72,20753.0,291.8,291.84,291.25,291.72,20753.0
2022-09-28 14:00:00,291.64,291.9,291.42,291.79,7831.0,291.64,291.9,291.42,291.79,7831.0
2022-09-28 14:10:00,291.7,291.75,291.18,291.43,8701.0,291.7,291.75,291.18,291.43,8701.0
2022-09-28 14:20:00,291.44,292.18,291.35,292.14,10879.0,291.44,292.18,291.35,292.14,10879.0
2022-09-28 14:30:00,292.14,292.59,291.98,292.59,8050.0,292.14,292.59,291.98,292.59,8050.0
2022-09-28 14:40:00,292.35,292.35,291.62,291.79,6221.0,292.35,292.35,291.62,291.79,6221.0
2022-09-28 14:50:00,291.94,292.18,291.72,291.79,8471.0,291.94,292.18,291.72,291.79,8471.0
2022-09-28 15:00:00,291.71,292.74,291.7,292.45,16709.0,291.71,292.74,291.7,292.45,16709.0
2022-09-28 15:10:00,292.43,292.68,292.07,292.24,28133.0,292.43,292.68,292.07,292.24,28133.0
2022-09-28 15:20:00,292.4,293.41,292.34,293.32,16375.0,292.4,293.41,292.34,293.32,16375.0
2022-09-28 15:30:00,293.28,293.83,293.16,293.17,39825.0,293.28,293.83,293.16,293.17,39825.0
2022-09-28 15:40:00,293.14,293.81,293.09,293.73,37428.0,293.14,293.81,293.09,293.73,37428.0
2022-09-28 15:50:00,293.74,293.82,292.17,292.41,126341.0,293.74,293.82,292.17,292.41,126341.0
2022-09-29 09:30:00,291.97,292.99,291.33,291.34,36769.0,291.97,292.99,291.33,291.34,36769.0
2022-09-29 09:40:00,291.29,291.65,290.21,290.5,35374.0,291.29,291.65,290.21,290.5,35374.0
2022-09-29 09:50:00,290.23,290.67,288.43,288.66,33072.0,290.23,290.67,288.43,288.66,33072.0
2022-09-29 10:00:00,288.83,289.13,286.57,287.75,34711.0,288.83,289.13,286.57,287.75,34711.0
2022-09-29 10:10:00,287.74,288.31,287.5,287.96,21649.0,287.74,288.31,287.5,287.96,21649.0
2022-09-29 10:20:00,288.13,289.13,288.11,288.41,18865.0,288.13,289.13,288.11,288.41,18865.0
2022-09-29 10:30:00,288.28,289.0,287.77,288.31,16056.0,288.28,289.0,287.77,288.31,16056.0
2022-09-29 10:40:00,288.38,288.71,288.29,288.54,7613.0,288.38,288.71,288.29,288.54,7613.0
2022-09-29 10:50:00,288.8,290.08,288.8,289.25,8605.0,288.8,290.08,288.8,289.25,8605.0
2022-09-29 11:00:00,289.22,290.61,289.04,290.33,6858.0,289.22,290.61,289.04,290.33,6858.0
2022-09-29 11:10:00,290.25,290.33,289.18,289.5,10400.0,290.25,290.33,289.18,289.5,10400.0
2022-09-29 11:20:00,289.43,289.75,289.27,289.73,23688.0,289.43,289.75,289.27,289.73,23688.0
2022-09-29 11:30:00,289.64,290.59,289.55,290.31,6103.0,289.64,290.59,289.55,290.31,6103.0
2022-09-29 11:40:00,290.19,290.37,289.8,290.36,10361.0,290.19,290.37,289.8,290.36,10361.0
2022-09-29 11:50:00,290.33,290.95,290.15,290.82,5494.0,290.33,290.95,290.15,290.82,5494.0
2022-09-29 12:00:00,290.77,291.08,290.49,291.08,9154.0,290.77,291.08,290.49,291.08,9154.0
2022-09-29 12:10:00,291.08,291.36,290.78,290.79,6220.0,291.08,291.36,290.78,290.79,6220.0
2022-09-29 12:20:00,290.89,291.19,290.73,291.06,3813.0,290.89,291.19,290.73,291.06,3813.0
2022-09-29 12:30:00,290.96,291.66,290.95,291.51,6402.0,290.96,291.66,290.95,291.51,6402.0
2022-09-29 12:40:00,291.69,292.1,291.54,292.0,8637.0,291.69,292.1,291.54,292.0,8637.0
2022-09-29 12:50:00,292.04,292.1,290.86,290.86,5453.0,292.04,292.1,290.86,290.86,5453.0
2022-09-29 13:00:00,290.23,290.39,289.82,290.21,4170.0,290.23,290.39,289.82,290.21,4170.0
2022-09-29 13:10:00,290.42,290.81,290.32,290.64,2234.0,290.42,290.81,290.32,290.64,2234.0
2022-09-29 13:20:00,290.57,290.78,290.23,290.34,4858.0,290.57,290.78,290.23,290.34,4858.0
2022-09-29 13:30:00,290.16,290.84,290.14,290.65,3070.0,290.16,290.84,290.14,290.65,3070.0
2022-09-29 13:40:00,290.43,290.87,290.18,290.75,5542.0,290.43,290.87,290.18,290.75,5542.0
2022-09-29 13:50:00,290.82,290.83,289.84,289.84,6838.0,290.82,290.83,289.84,289.84,6838.0
2022-09-29 14:00:00,289.8,290.06,289.27,289.84,13032.0,289.8,290.06,289.27,289.84,13032.0
2022-09-29 14:10:00,290.04,290.25,289.03,289.09,40834.0,290.04,290.25,289.03,289.09,40834.0
2022-09-29 14:20:00,289.09,290.21,289.01,289.82,10857.0,289.09,290.21,289.01,289.82,10857.0
2022-09-29 14:30:00,289.78,290.11,289.48,290.01,6137.0,289.78,290.11,289.48,290.01,6137.0
2022-09-29 14:40:00,289.84,290.17,289.44,289.84,9238.0,289.84,290.17,289.44,289.84,9238.0
2022-09-29 14:50:00,289.71,290.05,289.3,289.78,9270.0,289.71,290.05,289.3,289.78,9270.0
2022-09-29 15:00:00,289.93,291.12,289.93,290.78,8192.0,289.93,291.12,289.93,290.78,8192.0
2022-09-29 15:10:00,290.69,291.36,290.53,291.36,10230.0,290.69,291.36,290.53,291.36,10230.0
2022-09-29 15:20:00,291.28,291.91,291.1,291.46,25195.0,291.28,291.91,291.1,291.46,25195.0
2022-09-29 15:30:00,291.39,293.02,291.39,292.49,14020.0,291.39,293.02,291.39,292.49,14020.0
2022-09-29 15:40:00,292.55,292.91,291.96,292.82,19461.0,292.55,292.91,291.96,292.82,19461.0
2022-09-29 15:50:00,292.65,293.34,292.36,293.0,137628.0,292.65,293.34,292.36,293.0,137628.0
2022-09-30 09:30:00,293.01,294.62,291.41,292.44,40324.0,293.01,294.62,291.41,292.44,40324.0
2022-09-30 09:40:00,292.42,293.17,291.7,291.88,12735.0,292.42,293.17,291.7,291.88,12735.0
2022-09-30 09:50:00,291.59,292.5,290.98,292.14,15508.0,291.59,292.5,290.98,292.14,15508.0
2022-09-30 10:00:00,292.31,292.36,289.73,289.73,13376.0,292.31,292.36,289.73,289.73,13376.0
2022-09-30 10:10:00,289.5,291.0,289.35,290.58,16297.0,289.5,291.0,289.35,290.58,16297.0
2022-09-30 10:20:00,290.49,291.89,290.03,291.85,21952.0,290.49,291.89,290.03,291.85,21952.0
2022-09-30 10:30:00,291.88,292.79,291.5,292.79,25352.0,291.88,292.79,291.5,292.79,25352.0
2022-09-30 10:40:00,293.02,293.02,291.33,291.34,24742.0,293.02,293.02,291.33,291.34,24742.0
2022-09-30 10:50:00,291.46,292.13,291.0,291.53,27277.0,291.46,292.13,291.0,291.53,27277.0
2022-09-30 11:00:00,291.55,292.45,291.38,292.35,17825.0,291.55,292.45,291.38,292.35,17825.0
2022-09-30 11:10:00,292.38,292.76,292.08,292.16,16231.0,292.38,292.76,292.08,292.16,16231.0
2022-09-30 11:20:00,292.14,292.71,291.92,292.55,11368.0,292.14,292.71,291.92,292.55,11368.0
2022-09-30 11:30:00,292.71,292.95,292.19,292.54,13432.0,292.71,292.95,292.19,292.54,13432.0
2022-09-30 11:40:00,292.67,292.67,291.55,291.55,11281.0,292.67,292.67,291.55,291.55,11281.0
2022-09-30 11:50:00,291.34,293.0,291.34,292.71,20151.0,291.34,293.0,291.34,292.71,20151.0
2022-09-30 12:00:00,292.7,293.11,291.67,291.67,16953.0,292.7,293.11,291.67,291.67,16953.0
2022-09-30 12:10:00,291.67,292.54,291.67,292.2,15370.0,291.67,292.54,291.67,292.2,15370.0
2022-09-30 12:20:00,291.94,292.8,291.93,292.77,16009.0,291.94,292.8,291.93,292.77,16009.0
2022-09-30 12:30:00,292.88,294.07,292.73,293.92,14696.0,292.88,294.07,292.73,293.92,14696.0
2022-09-30 12:40:00,293.91,293.91,293.08,293.26,4048.0,293.91,293.91,293.08,293.26,4048.0
2022-09-30 12:50:00,293.16,293.49,292.59,292.83,9607.0,293.16,293.49,292.59,292.83,9607.0
2022-09-30 13:00:00,292.62,293.15,292.07,292.65,14095.0,292.62,293.15,292.07,292.65,14095.0
2022-09-30 13:10:00,292.72,293.0,292.07,292.3,7554.0,292.72,293.0,292.07,292.3,7554.0
2022-09-30 13:20:00,292.26,292.74,292.13,292.49,7541.0,292.26,292.74,292.13,292.49,7541.0
2022-09-30 13:30:00,292.55,292.55,291.55,291.78,6654.0,292.55,292.55,291.55,291.78,6654.0
2022-09-30 13:40:00,291.74,292.1,291.38,291.83,14545.0,291.74,292.1,291.38,291.83,14545.0
2022-09-30 13:50:00,291.82,292.12,291.15,291.25,13108.0,291.82,292.12,291.15,291.25,13108.0
2022-09-30 14:00:00,291.24,291.24,290.65,291.18,10185.0,291.24,291.24,290.65,291.18,10185.0
2022-09-30 14:10:00,291.18,292.11,291.1,291.66,10159.0,291.18,292.11,291.1,291.66,10159.0
2022-09-30 14:20:00,291.49,291.86,290.9,291.43,14731.0,291.49,291.86,290.9,291.43,14731.0
2022-09-30 14:30:00,291.35,291.61,290.69,290.9,9995.0,291.35,291.61,290.69,290.9,9995.0
2022-09-30 14:40:00,291.06,291.06,289.6,290.23,10363.0,291.06,291.06,289.6,290.23,10363.0
2022-09-30 14:50:00,290.23,290.59,289.81,290.25,13441.0,290.23,290.59,289.81,290.25,13441.0
2022-09-30 15:00:00,290.2,291.6,290.2,291.28,10364.0,290.2,291.6,290.2,291.28,10364.0
2022-09-30 15:10:00,291.29,291.62,290.32,290.81,10599.0,291.29,291.62,290.32,290.81,10599.0
2022-09-30 15:20:00,290.78,290.9,290.26,290.84,11150.0,290.78,290.9,290.26,290.84,11150.0
2022-09-30 15:30:00,290.98,291.15,289.89,290.27,17107.0,290.98,291.15,289.89,290.27,17107.0
2022-09-30 15:40:00,290.22,291.24,290.09,291.19,32864.0,290.22,291.24,290.09,291.19,32864.0
2022-09-30 15:50:00,291.13,291.13,289.17,289.55,190348.0,291.13,291.13,289.17,289.55,190348.0
2022-10-03 09:30:00,293.71,293.71,289.64,292.85,43336.0,293.71,293.71,289.64,292.85,43336.0
2022-10-03 09:40:00,292.44,294.57,292.0,294.48,20853.0,292.44,294.57,292.0,294.48,20853.0
2022-10-03 09:50:00,294.32,296.0,294.0,296.0,31641.0,294.32,296.0,294.0,296.0,31641.0
2022-10-03 10:00:00,296.0,297.98,295.97,297.42,24148.0,296.0,297.98,295.97,297.42,24148.0
2022-10-03 10:10:00,297.53,298.14,296.97,297.22,12166.0,297.53,298.14,296.97,297.22,12166.0
2022-10-03 10:20:00,297.31,297.9,296.87,297.64,14808.0,297.31,297.9,296.87,297.64,14808.0
2022-10-03 10:30:00,297.74,298.1,296.87,297.62,20314.0,297.74,298.1,296.87,297.62,20314.0
2022-10-03 10:40:00,297.78,298.86,297.51,298.41,28079.0,297.78,298.86,297.51,298.41,28079.0
2022-10-03 10:50:00,298.4,298.47,295.86,295.86,24313.0,298.4,298.47,295.86,295.86,24313.0
2022-10-03 11:00:00,295.77,296.86,295.05,296.55,20642.0,295.77,296.86,295.05,296.55,20642.0
2022-10-03 11:10:00,296.9,296.99,296.09,296.38,7789.0,296.9,296.99,296.09,296.38,7789.0
2022-10-03 11:20:00,296.37,296.93,296.09,296.93,8025.0,296.37,296.93,296.09,296.93,8025.0
2022-10-03 11:30:00,296.99,297.0,295.56,295.73,6697.0,296.99,297.0,295.56,295.73,6697.0
2022-10-03 11:40:00,295.69,295.91,294.45,294.85,12426.0,295.69,295.91,294.45,294.85,12426.0
2022-10-03 11:50:00,294.64,294.66,293.58,294.5,23310.0,294.64,294.66,293.58,294.5,23310.0
2022-10-03 12:00:00,294.47,297.06,294.46,297.06,34686.0,294.47,297.06,294.46,297.06,34686.0
2022-10-03 12:10:00,297.05,297.52,296.69,296.85,23592.0,297.05,297.52,296.69,296.85,23592.0
2022-10-03 12:20:00,296.77,296.78,295.02,295.05,10015.0,296.77,296.78,295.02,295.05,10015.0
2022-10-03 12:30:00,295.09,295.34,294.79,294.96,8417.0,295.09,295.34,294.79,294.96,8417.0
2022-10-03 12:40:00,294.98,295.36,294.68,295.09,10886.0,294.98,295.36,294.68,295.09,10886.0
2022-10-03 12:50:00,295.2,295.21,294.47,294.92,8822.0,295.2,295.21,294.47,294.92,8822.0
2022-10-03 13:00:00,294.92,295.53,294.8,295.29,11777.0,294.92,295.53,294.8,295.29,11777.0
2022-10-03 13:10:00,295.31,295.59,294.61,295.09,12107.0,295.31,295.59,294.61,295.09,12107.0
2022-10-03 13:20:00,295.14,296.23,295.14,295.73,8449.0,295.14,296.23,295.14,295.73,8449.0
2022-10-03 13:30:00,295.88,296.07,295.63,296.04,8495.0,295.88,296.07,295.63,296.04,8495.0
2022-10-03 13:40:00,296.11,296.18,295.54,295.79,7668.0,296.11,296.18,295.54,295.79,7668.0
2022-10-03 13:50:00,295.75,296.36,295.22,295.93,24868.0,295.75,296.36,295.22,295.93,24868.0
2022-10-03 14:00:00,296.06,296.96,296.0,296.88,11664.0,296.06,296.96,296.0,296.88,11664.0
2022-10-03 14:10:00,296.91,297.44,296.74,297.22,18883.0,296.91,297.44,296.74,297.22,18883.0
2022-10-03 14:20:00,297.22,298.26,297.22,298.25,36717.0,297.22,298.26,297.22,298.25,36717.0
2022-10-03 14:30:00,298.25,299.3,298.14,299.08,46187.0,298.25,299.3,298.14,299.08,46187.0
2022-10-03 14:40:00,299.09,299.5,298.84,299.08,46640.0,299.09,299.5,298.84,299.08,46640.0
2022-10-03 14:50:00,299.11,299.59,299.1,299.11,19860.0,299.11,299.59,299.1,299.11,19860.0
2022-10-03 15:00:00,299.11,299.39,298.74,299.02,18830.0,299.11,299.39,298.74,299.02,18830.0
2022-10-03 15:10:00,299.1,299.1,298.11,298.69,20565.0,299.1,299.1,298.11,298.69,20565.0
2022-10-03 15:20:00,298.69,299.02,298.43,298.79,28534.0,298.69,299.02,298.43,298.79,28534.0
2022-10-03 15:30:00,298.81,298.93,298.11,298.43,22950.0,298.81,298.93,298.11,298.43,22950.0
2022-10-03 15:40:00,298.35,298.62,297.87,298.08,58790.0,298.35,298.62,297.87,298.08,58790.0
2022-10-03 15:50:00,297.88,298.1,297.13,297.43,91023.0,297.88,298.1,297.13,297.43,91023.0
2022-10-04 09:30:00,299.85,300.0,296.64,299.29,55099.0,299.85,300.0,296.64,299.29,55099.0
2022-10-04 09:40:00,299.53,303.05,299.53,300.32,37498.0,299.53,303.05,299.53,300.32,37498.0
2022-10-04 09:50:00,300.63,300.71,299.33,299.97,24842.0,300.63,300.71,299.33,299.97,24842.0
2022-10-04 10:00:00,299.91,300.08,297.66,298.13,31177.0,299.91,300.08,297.66,298.13,31177.0
2022-10-04 10:10:00,298.3,300.0,297.65,298.38,35459.0,298.3,300.0,297.65,298.38,35459.0
2022-10-04 10:20:00,298.53,298.62,297.66,297.78,13651.0,298.53,298.62,297.66,297.78,13651.0
2022-10-04 10:30:00,297.88,298.45,297.66,297.73,13604.0,297.88,298.45,297.66,297.73,13604.0
2022-10-04 10:40:00,297.58,298.28,296.98,298.07,44547.0,297.58,298.28,296.98,298.07,44547.0
2022-10-04 10:50:00,297.88,298.06,296.12,297.02,20290.0,297.88,298.06,296.12,297.02,20290.0
2022-10-04 11:00:00,297.06,297.91,297.06,297.21,9022.0,297.06,297.91,297.06,297.21,9022.0
2022-10-04 11:10:00,297.16,297.68,296.94,297.62,10081.0,297.16,297.68,296.94,297.62,10081.0
2022-10-04 11:20:00,297.36,297.44,296.32,297.19,26019.0,297.36,297.44,296.32,297.19,26019.0
2022-10-04 11:30:00,297.29,297.46,296.57,296.96,7924.0,297.29,297.46,296.57,296.96,7924.0
2022-10-04 11:40:00,297.14,297.14,295.87,296.17,10557.0,297.14,297.14,295.87,296.17,10557.0
2022-10-04 11:50:00,296.26,297.12,296.14,296.68,6690.0,296.26,297.12,296.14,296.68,6690.0
2022-10-04 12:00:00,296.79,297.07,296.64,297.07,3960.0,296.79,297.07,296.64,297.07,3960.0
2022-10-04 12:10:00,297.17,297.64,297.13,297.64,3438.0,297.17,297.64,297.13,297.64,3438.0
2022-10-04 12:20:00,297.75,298.39,297.57,298.39,15509.0,297.75,298.39,297.57,298.39,15509.0
2022-10-04 12:30:00,298.61,298.76,298.23,298.56,6238.0,298.61,298.76,298.23,298.56,6238.0
2022-10-04 12:40:00,298.49,298.76,298.41,298.56,8616.0,298.49,298.76,298.41,298.56,8616.0
2022-10-04 12:50:00,298.54,298.71,298.35,298.58,5973.0,298.54,298.71,298.35,298.58,5973.0
2022-10-04 13:00:00,298.5,298.5,296.71,296.75,11679.0,298.5,298.5,296.71,296.75,11679.0
2022-10-04 13:10:00,297.01,298.13,297.01,297.72,12531.0,297.01,298.13,297.01,297.72,12531.0
2022-10-04 13:20:00,297.75,298.79,297.59,298.51,6210.0,297.75,298.79,297.59,298.51,6210.0
2022-10-04 13:30:00,298.41,298.79,298.16,298.35,5947.0,298.41,298.79,298.16,298.35,5947.0
2022-10-04 13:40:00,298.39,299.0,298.39,298.67,8746.0,298.39,299.0,298.39,298.67,8746.0
2022-10-04 13:50:00,298.27,299.09,298.27,299.06,4652.0,298.27,299.09,298.27,299.06,4652.0
2022-10-04 14:00:00,299.13,299.77,298.98,299.73,5141.0,299.13,299.77,298.98,299.73,5141.0
2022-10-04 14:10:00,299.88,299.93,299.42,299.78,7790.0,299.88,299.93,299.42,299.78,7790.0
2022-10-04 14:20:00,299.78,299.87,299.38,299.38,5816.0,299.78,299.87,299.38,299.38,5816.0
2022-10-04 14:30:00,299.23,299.61,298.8,298.8,3180.0,299.23,299.61,298.8,298.8,3180.0
2022-10-04 14:40:00,298.86,299.09,298.64,299.03,5562.0,298.86,299.09,298.64,299.03,5562.0
2022-10-04 14:50:00,299.12,299.67,299.04,299.25,11998.0,299.12,299.67,299.04,299.25,11998.0
2022-10-04 15:00:00,299.22,299.41,298.84,299.31,6091.0,299.22,299.41,298.84,299.31,6091.0
2022-10-04 15:10:00,299.2,299.67,299.06,299.63,13296.0,299.2,299.67,299.06,299.63,13296.0
2022-10-04 15:20:00,299.58,299.87,299.4,299.75,16738.0,299.58,299.87,299.4,299.75,16738.0
2022-10-04 15:30:00,299.69,300.12,299.06,299.98,17081.0,299.69,300.12,299.06,299.98,17081.0
2022-10-04 15:40:00,299.91,299.91,299.24,299.64,15176.0,299.91,299.91,299.24,299.64,15176.0
2022-10-04 15:50:00,299.86,300.88,299.86,300.71,93845.0,299.86,300.88,299.86,300.71,93845.0
2022-10-05 09:30:00,300.02,301.32,298.04,298.49,34060.0,300.02,301.32,298.04,298.49,34060.0
2022-10-05 09:40:00,298.8,299.62,298.72,298.72,7270.0,298.8,299.62,298.72,298.72,7270.0
2022-10-05 09:50:00,298.72,299.57,298.49,298.78,17410.0,298.72,299.57,298.49,298.78,17410.0
2022-10-05 10:00:00,298.28,298.64,297.76,297.9,15740.0,298.28,298.64,297.76,297.9,15740.0
2022-10-05 10:10:00,297.9,298.2,297.4,297.97,8836.0,297.9,298.2,297.4,297.97,8836.0
2022-10-05 10:20:00,297.96,298.34,296.8,297.24,8290.0,297.96,298.34,296.8,297.24,8290.0
2022-10-05 10:30:00,297.22,298.27,297.15,298.27,9141.0,297.22,298.27,297.15,298.27,9141.0
2022-10-05 10:40:00,297.99,299.11,297.9,298.4,7298.0,297.99,299.11,297.9,298.4,7298.0
2022-10-05 10:50:00,298.23,298.25,297.72,297.83,4799.0,298.23,298.25,297.72,297.83,4799.0
2022-10-05 11:00:00,297.93,298.36,297.71,297.86,4372.0,297.93,298.36,297.71,297.86,4372.0
2022-10-05 11:10:00,297.69,299.03,297.66,298.84,3632.0,297.69,299.03,297.66,298.84,3632.0
2022-10-05 11:20:00,298.9,299.04,298.42,298.51,6453.0,298.9,299.04,298.42,298.51,6453.0
2022-10-05 11:30:00,298.64,298.93,298.39,298.78,3432.0,298.64,298.93,298.39,298.78,3432.0
2022-10-05 11:40:00,298.65,298.71,298.22,298.32,3381.0,298.65,298.71,298.22,298.32,3381.0
2022-10-05 11:50:00,298.31,298.47,297.78,297.79,8114.0,298.31,298.47,297.78,297.79,8114.0
2022-10-05 12:00:00,297.94,298.59,297.36,298.59,6901.0,297.94,298.59,297.36,298.59,6901.0
2022-10-05 12:10:00,298.65,299.79,298.64,299.57,6144.0,298.65,299.79,298.64,299.57,6144.0
2022-10-05 12:20:00,299.44,299.75,299.34,299.69,4541.0,299.44,299.75,299.34,299.69,4541.0
2022-10-05 12:30:00,299.59,300.01,299.59,299.97,12436.0,299.59,300.01,299.59,299.97,12436.0
2022-10-05 12:40:00,299.87,300.25,299.7,300.1,25548.0,299.87,300.25,299.7,300.1,25548.0
2022-10-05 12:50:00,300.1,300.26,299.83,299.89,17854.0,300.1,300.26,299.83,299.89,17854.0
2022-10-05 13:00:00,299.87,300.72,299.8,300.5,19532.0,299.87,300.72,299.8,300.5,19532.0
2022-10-05 13:10:00,300.5,302.11,300.49,301.57,79026.0,300.5,302.11,300.49,301.57,79026.0
2022-10-05 13:20:00,301.4,302.0,301.39,301.59,54134.0,301.4,302.0,301.39,301.59,54134.0
2022-10-05 13:30:00,301.68,301.82,301.25,301.82,6587.0,301.68,301.82,301.25,301.82,6587.0
2022-10-05 13:40:00,301.86,302.35,301.55,302.28,12104.0,301.86,302.35,301.55,302.28,12104.0
2022-10-05 13:50:00,302.28,302.47,301.79,302.02,21502.0,302.28,302.47,301.79,302.02,21502.0
2022-10-05 14:00:00,302.16,302.26,301.87,302.17,7594.0,302.16,302.26,301.87,302.17,7594.0
2022-10-05 14:10:00,302.09,303.15,302.09,303.15,10000.0,302.09,303.15,302.09,303.15,10000.0
2022-10-05 14:20:00,303.1,303.8,303.03,303.65,26223.0,303.1,303.8,303.03,303.65,26223.0
2022-10-05 14:30:00,303.65,304.04,303.16,303.71,16901.0,303.65,304.04,303.16,303.71,16901.0
2022-10-05 14:40:00,303.63,304.0,303.28,303.95,18654.0,303.63,304.0,303.28,303.95,18654.0
2022-10-05 14:50:00,304.1,304.12,303.34,303.42,6352.0,304.1,304.12,303.34,303.42,6352.0
2022-10-05 15:00:00,303.59,303.83,303.12,303.29,16935.0,303.59,303.83,303.12,303.29,16935.0
2022-10-05 15:10:00,303.56,304.25,303.45,304.16,18579.0,303.56,304.25,303.45,304.16,18579.0
2022-10-05 15:20:00,304.16,304.26,303.94,303.95,8295.0,304.16,304.26,303.94,303.95,8295.0
2022-10-05 15:30:00,303.97,304.21,303.72,304.02,10785.0,303.97,304.21,303.72,304.02,10785.0
2022-10-05 15:40:00,303.9,303.99,303.28,303.28,22914.0,303.9,303.99,303.28,303.28,22914.0
2022-10-05 15:50:00,303.22,303.29,301.34,301.85,134107.0,303.22,303.29,301.34,301.85,134107.0
2022-10-06 09:30:00,300.0,301.28,298.8,301.0,22567.0,300.0,301.28,298.8,301.0,22567.0
2022-10-06 09:40:00,301.03,302.9,300.99,301.21,24543.0,301.03,302.9,300.99,301.21,24543.0
2022-10-06 09:50:00,301.2,301.72,300.62,300.62,21642.0,301.2,301.72,300.62,300.62,21642.0
2022-10-06 10:00:00,300.38,300.73,298.21,299.04,26381.0,300.38,300.73,298.21,299.04,26381.0
2022-10-06 10:10:00,298.96,299.1,297.79,297.94,24777.0,298.96,299.1,297.79,297.94,24777.0
2022-10-06 10:20:00,298.05,299.14,297.65,297.65,20057.0,298.05,299.14,297.65,297.65,20057.0
2022-10-06 10:30:00,297.82,298.94,297.42,298.69,20093.0,297.82,298.94,297.42,298.69,20093.0
2022-10-06 10:40:00,298.66,298.85,298.23,298.81,16197.0,298.66,298.85,298.23,298.81,16197.0
2022-10-06 10:50:00,298.52,298.75,298.1,298.31,16299.0,298.52,298.75,298.1,298.31,16299.0
2022-10-06 11:00:00,298.22,298.28,297.53,298.0,12118.0,298.22,298.28,297.53,298.0,12118.0
2022-10-06 11:10:00,298.07,299.13,297.97,299.13,18477.0,298.07,299.13,297.97,299.13,18477.0
2022-10-06 11:20:00,299.22,299.68,298.77,299.68,8040.0,299.22,299.68,298.77,299.68,8040.0
2022-10-06 11:30:00,299.71,299.84,298.99,299.34,3622.0,299.71,299.84,298.99,299.34,3622.0
2022-10-06 11:40:00,299.19,300.07,299.09,299.96,4740.0,299.19,300.07,299.09,299.96,4740.0
2022-10-06 11:50:00,299.98,300.23,298.27,298.41,20058.0,299.98,300.23,298.27,298.41,20058.0
2022-10-06 12:00:00,298.34,299.03,298.33,298.97,9103.0,298.34,299.03,298.33,298.97,9103.0
2022-10-06 12:10:00,298.9,299.07,298.62,298.64,8106.0,298.9,299.07,298.62,298.64,8106.0
2022-10-06 12:20:00,298.7,299.18,298.62,299.04,10123.0,298.7,299.18,298.62,299.04,10123.0
2022-10-06 12:30:00,299.05,299.32,298.93,299.2,8000.0,299.05,299.32,298.93,299.2,8000.0
2022-10-06 12:40:00,299.27,299.27,298.64,298.72,8320.0,299.27,299.27,298.64,298.72,8320.0
2022-10-06 12:50:00,298.76,299.14,298.59,299.04,7046.0,298.76,299.14,298.59,299.04,7046.0
2022-10-06 13:00:00,298.98,299.07,298.21,298.21,3500.0,298.98,299.07,298.21,298.21,3500.0
2022-10-06 13:10:00,297.99,299.19,297.99,299.19,16017.0,297.99,299.19,297.99,299.19,16017.0
2022-10-06 13:20:00,299.31,299.95,299.31,299.75,35365.0,299.31,299.95,299.31,299.75,35365.0
2022-10-06 13:30:00,299.75,300.14,299.14,299.27,21439.0,299.75,300.14,299.14,299.27,21439.0
2022-10-06 13:40:00,299.51,300.42,299.51,300.39,3680.0,299.51,300.42,299.51,300.39,3680.0
2022-10-06 13:50:00,300.28,300.66,300.28,300.61,4092.0,300.28,300.66,300.28,300.61,4092.0
2022-10-06 14:00:00,300.44,300.66,300.07,300.1,5669.0,300.44,300.66,300.07,300.1,5669.0
2022-10-06 14:10:00,300.01,300.1,299.56,299.72,8424.0,300.01,300.1,299.56,299.72,8424.0
2022-10-06 14:20:00,299.84,299.92,299.56,299.66,2866.0,299.84,299.92,299.56,299.66,2866.0
2022-10-06 14:30:00,299.68,299.92,299.24,299.3,15504.0,299.68,299.92,299.24,299.3,15504.0
2022-10-06 14:40:00,299.3,299.35,298.16,298.16,6898.0,299.3,299.35,298.16,298.16,6898.0
2022-10-06 14:50:00,298.15,298.52,297.88,298.26,5890.0,298.15,298.52,297.88,298.26,5890.0
2022-10-06 15:00:00,298.26,298.4,297.91,298.38,9806.0,298.26,298.4,297.91,298.38,9806.0
2022-10-06 15:10:00,298.4,298.68,297.9,298.62,7350.0,298.4,298.68,297.9,298.62,7350.0
2022-10-06 15:20:00,298.58,299.17,298.58,298.98,8275.0,298.58,299.17,298.58,298.98,8275.0
2022-10-06 15:30:00,299.0,299.21,298.67,299.05,13403.0,299.0,299.21,298.67,299.05,13403.0
2022-10-06 15:40:00,299.03,299.84,298.68,299.35,21358.0,299.03,299.84,298.68,299.35,21358.0
2022-10-06 15:50:00,299.47,299.5,298.31,298.74,78027.0,299.47,299.5,298.31,298.74,78027.0
2022-10-07 09:30:00,295.91,299.22,295.91,296.56,26960.0,295.91,299.22,295.91,296.56,26960.0
2022-10-07 09:40:00,296.76,297.55,295.6,296.23,32270.0,296.76,297.55,295.6,296.23,32270.0
2022-10-07 09:50:00,296.17,297.26,296.16,296.83,16478.0,296.17,297.26,296.16,296.83,16478.0
2022-10-07 10:00:00,297.02,297.22,296.18,296.3,9994.0,297.02,297.22,296.18,296.3,9994.0
2022-10-07 10:10:00,296.31,297.14,296.25,296.65,18322.0,296.31,297.14,296.25,296.65,18322.0
2022-10-07 10:20:00,296.64,298.84,296.6,298.38,21252.0,296.64,298.84,296.6,298.38,21252.0
2022-10-07 10:30:00,298.33,298.35,297.77,298.17,11720.0,298.33,298.35,297.77,298.17,11720.0
2022-10-07 10:40:00,298.34,298.86,298.32,298.34,12140.0,298.34,298.86,298.32,298.34,12140.0
2022-10-07 10:50:00,298.35,298.87,297.42,298.62,12445.0,298.35,298.87,297.42,298.62,12445.0
2022-10-07 11:00:00,298.71,299.51,298.7,299.43,4412.0,298.71,299.51,298.7,299.43,4412.0
2022-10-07 11:10:00,299.17,300.05,298.97,299.03,18349.0,299.17,300.05,298.97,299.03,18349.0
2022-10-07 11:20:00,298.9,299.6,298.31,299.16,54687.0,298.9,299.6,298.31,299.16,54687.0
2022-10-07 11:30:00,299.5,299.51,297.23,297.23,37777.0,299.5,299.51,297.23,297.23,37777.0
2022-10-07 11:40:00,297.31,297.56,296.91,297.56,16191.0,297.31,297.56,296.91,297.56,16191.0
2022-10-07 11:50:00,297.56,298.01,297.46,297.61,6331.0,297.56,298.01,297.46,297.61,6331.0
2022-10-07 12:00:00,297.57,297.57,297.15,297.3,6540.0,297.57,297.57,297.15,297.3,6540.0
2022-10-07 12:10:00,297.86,298.35,297.86,297.91,4757.0,297.86,298.35,297.86,297.91,4757.0
2022-10-07 12:20:00,298.0,298.45,297.62,298.38,5697.0,298.0,298.45,297.62,298.38,5697.0
2022-10-07 12:30:00,298.36,298.8,298.25,298.64,13500.0,298.36,298.8,298.25,298.64,13500.0
2022-10-07 12:40:00,298.69,298.69,298.12,298.28,11860.0,298.69,298.69,298.12,298.28,11860.0
2022-10-07 12:50:00,298.15,298.22,297.6,297.78,5988.0,298.15,298.22,297.6,297.78,5988.0
2022-10-07 13:00:00,297.57,297.67,297.26,297.26,7148.0,297.57,297.67,297.26,297.26,7148.0
2022-10-07 13:10:00,297.38,298.3,297.35,298.19,7136.0,297.38,298.3,297.35,298.19,7136.0
2022-10-07 13:20:00,298.06,298.4,297.96,298.16,2800.0,298.06,298.4,297.96,298.16,2800.0
2022-10-07 13:30:00,298.1,298.1,297.42,297.47,4186.0,298.1,298.1,297.42,297.47,4186.0
2022-10-07 13:40:00,297.53,298.25,297.39,297.9,10620.0,297.53,298.25,297.39,297.9,10620.0
2022-10-07 13:50:00,297.81,297.97,296.96,296.99,7333.0,297.81,297.97,296.96,296.99,7333.0
2022-10-07 14:00:00,296.86,297.31,296.81,296.83,29217.0,296.86,297.31,296.81,296.83,29217.0
2022-10-07 14:10:00,296.7,296.7,296.23,296.31,11796.0,296.7,296.7,296.23,296.31,11796.0
2022-10-07 14:20:00,296.26,296.26,295.23,295.25,19900.0,296.26,296.26,295.23,295.25,19900.0
2022-10-07 14:30:00,295.04,295.54,294.89,295.11,13491.0,295.04,295.54,294.89,295.11,13491.0
2022-10-07 14:40:00,295.16,295.28,294.64,294.77,17661.0,295.16,295.28,294.64,294.77,17661.0
2022-10-07 14:50:00,294.84,295.73,294.79,295.73,7226.0,294.84,295.73,294.79,295.73,7226.0
2022-10-07 15:00:00,295.78,296.0,295.13,295.14,11735.0,295.78,296.0,295.13,295.14,11735.0
2022-10-07 15:10:00,295.23,295.23,294.41,294.54,17903.0,295.23,295.23,294.41,294.54,17903.0
2022-10-07 15:20:00,294.55,294.65,293.14,293.2,18350.0,294.55,294.65,293.14,293.2,18350.0
2022-10-07 15:30:00,293.15,293.95,292.72,293.94,28616.0,293.15,293.95,292.72,293.94,28616.0
2022-10-07 15:40:00,294.06,294.49,293.66,294.07,23248.0,294.06,294.49,293.66,294.07,23248.0
2022-10-07 15:50:00,294.23,295.53,294.17,295.23,85951.0,294.23,295.53,294.17,295.23,85951.0
2022-10-10 09:30:00,295.45,295.51,293.56,295.02,25688.0,295.45,295.51,293.56,295.02,25688.0
2022-10-10 09:40:00,295.19,295.91,295.0,295.63,7047.0,295.19,295.91,295.0,295.63,7047.0
2022-10-10 09:50:00,295.82,296.59,295.2,295.69,6446.0,295.82,296.59,295.2,295.69,6446.0
2022-10-10 10:00:00,295.5,296.36,295.5,295.59,6104.0,295.5,296.36,295.5,295.59,6104.0
2022-10-10 10:10:00,295.59,296.0,295.0,295.1,6577.0,295.59,296.0,295.0,295.1,6577.0
2022-10-10 10:20:00,294.89,295.81,294.88,295.43,6414.0,294.89,295.81,294.88,295.43,6414.0
2022-10-10 10:30:00,295.46,295.55,293.98,294.26,6079.0,295.46,295.55,293.98,294.26,6079.0
2022-10-10 10:40:00,294.35,294.39,293.64,293.64,5848.0,294.35,294.39,293.64,293.64,5848.0
2022-10-10 10:50:00,293.47,293.56,291.64,292.49,17538.0,293.47,293.56,291.64,292.49,17538.0
2022-10-10 11:00:00,292.38,292.66,292.15,292.51,8717.0,292.38,292.66,292.15,292.51,8717.0
2022-10-10 11:10:00,292.3,293.13,292.29,292.81,6615.0,292.3,293.13,292.29,292.81,6615.0
2022-10-10 11:20:00,292.72,292.9,292.1,292.26,4021.0,292.72,292.9,292.1,292.26,4021.0
2022-10-10 11:30:00,292.22,292.55,291.5,291.86,11232.0,292.22,292.55,291.5,291.86,11232.0
2022-10-10 11:40:00,291.95,292.82,291.87,292.78,6316.0,291.95,292.82,291.87,292.78,6316.0
2022-10-10 11:50:00,292.65,293.12,292.57,292.88,2800.0,292.65,293.12,292.57,292.88,2800.0
2022-10-10 12:00:00,292.74,292.84,292.54,292.56,1500.0,292.74,292.84,292.54,292.56,1500.0
2022-10-10 12:10:00,292.76,293.01,292.6,293.01,2617.0,292.76,293.01,292.6,293.01,2617.0
2022-10-10 12:20:00,292.97,293.27,292.62,292.99,5179.0,292.97,293.27,292.62,292.99,5179.0
2022-10-10 12:30:00,293.0,294.31,292.99,294.29,5830.0,293.0,294.31,292.99,294.29,5830.0
2022-10-10 12:40:00,294.36,294.74,294.36,294.44,5754.0,294.36,294.74,294.36,294.44,5754.0
2022-10-10 12:50:00,294.4,294.68,294.1,294.12,3160.0,294.4,294.68,294.1,294.12,3160.0
2022-10-10 13:00:00,294.33,294.33,293.67,294.17,6385.0,294.33,294.33,293.67,294.17,6385.0
2022-10-10 13:10:00,294.18,294.6,293.77,293.99,5987.0,294.18,294.6,293.77,293.99,5987.0
2022-10-10 13:20:00,294.19,294.36,293.62,293.62,5587.0,294.19,294.36,293.62,293.62,5587.0
2022-10-10 13:30:00,293.63,294.15,293.36,293.6,8443.0,293.63,294.15,293.36,293.6,8443.0
2022-10-10 13:40:00,293.62,295.59,293.58,295.29,8582.0,293.62,295.59,293.58,295.29,8582.0
2022-10-10 13:50:00,295.26,296.38,295.25,295.69,10281.0,295.26,296.38,295.25,295.69,10281.0
2022-10-10 14:00:00,295.85,295.85,294.95,294.95,6420.0,295.85,295.85,294.95,294.95,6420.0
2022-10-10 14:10:00,294.98,295.11,294.48,294.65,3110.0,294.98,295.11,294.48,294.65,3110.0
2022-10-10 14:20:00,294.55,294.85,294.3,294.85,2546.0,294.55,294.85,294.3,294.85,2546.0
2022-10-10 14:30:00,294.74,295.58,294.73,295.4,5557.0,294.74,295.58,294.73,295.4,5557.0
2022-10-10 14:40:00,295.36,295.44,294.37,294.51,3625.0,295.36,295.44,294.37,294.51,3625.0
2022-10-10 14:50:00,294.51,294.9,294.4,294.9,7339.0,294.51,294.9,294.4,294.9,7339.0
2022-10-10 15:00:00,294.75,295.09,294.62,295.09,4300.0,294.75,295.09,294.62,295.09,4300.0
2022-10-10 15:10:00,294.96,295.58,294.96,295.19,5338.0,294.96,295.58,294.96,295.19,5338.0
2022-10-10 15:20:00,295.52,295.98,295.13,295.25,4781.0,295.52,295.98,295.13,295.25,4781.0
2022-10-10 15:30:00,295.32,295.63,295.04,295.36,6074.0,295.32,295.63,295.04,295.36,6074.0
2022-10-10 15:40:00,295.21,295.57,294.8,295.42,7764.0,295.21,295.57,294.8,295.42,7764.0
2022-10-10 15:50:00,295.67,295.67,294.04,294.45,38990.0,295.67,295.67,294.04,294.45,38990.0
2022-10-11 09:30:00,294.54,298.57,294.15,298.11,59678.0,294.54,298.57,294.15,298.11,59678.0
2022-10-11 09:40:00,297.93,298.12,296.49,296.82,20171.0,297.93,298.12,296.49,296.82,20171.0
2022-10-11 09:50:00,297.05,298.54,297.05,298.03,9810.0,297.05,298.54,297.05,298.03,9810.0
2022-10-11 10:00:00,297.89,298.1,296.3,297.16,28038.0,297.89,298.1,296.3,297.16,28038.0
2022-10-11 10:10:00,297.15,297.75,295.95,296.0,23539.0,297.15,297.75,295.95,296.0,23539.0
2022-10-11 10:20:00,295.86,296.09,294.88,295.03,13053.0,295.86,296.09,294.88,295.03,13053.0
2022-10-11 10:30:00,295.03,296.13,294.87,295.37,42556.0,295.03,296.13,294.87,295.37,42556.0
2022-10-11 10:40:00,295.44,297.32,295.41,297.14,19407.0,295.44,297.32,295.41,297.14,19407.0
2022-10-11 10:50:00,297.31,299.31,297.31,299.09,15615.0,297.31,299.31,297.31,299.09,15615.0
2022-10-11 11:00:00,299.1,300.14,298.89,298.89,23469.0,299.1,300.14,298.89,298.89,23469.0
2022-10-11 11:10:00,298.99,299.01,298.2,298.75,12200.0,298.99,299.01,298.2,298.75,12200.0
2022-10-11 11:20:00,298.8,298.8,297.07,297.64,4431.0,298.8,298.8,297.07,297.64,4431.0
2022-10-11 11:30:00,297.9,298.05,297.39,297.87,3317.0,297.9,298.05,297.39,297.87,3317.0
2022-10-11 11:40:00,298.26,299.1,298.14,298.75,6420.0,298.26,299.1,298.14,298.75,6420.0
2022-10-11 11:50:00,298.47,298.52,297.96,298.37,11991.0,298.47,298.52,297.96,298.37,11991.0
2022-10-11 12:00:00,298.19,298.84,298.18,298.47,5018.0,298.19,298.84,298.18,298.47,5018.0
2022-10-11 12:10:00,298.15,298.67,298.07,298.67,4694.0,298.15,298.67,298.07,298.67,4694.0
2022-10-11 12:20:00,298.54,298.75,298.33,298.38,4007.0,298.54,298.75,298.33,298.38,4007.0
2022-10-11 12:30:00,298.45,299.24,298.45,299.15,8700.0,298.45,299.24,298.45,299.15,8700.0
2022-10-11 12:40:00,299.26,299.68,299.2,299.2,7368.0,299.26,299.68,299.2,299.2,7368.0
2022-10-11 12:50:00,299.2,299.2,298.36,298.36,4538.0,299.2,299.2,298.36,298.36,4538.0
2022-10-11 13:00:00,298.58,298.97,298.36,298.71,11251.0,298.58,298.97,298.36,298.71,11251.0
2022-10-11 13:10:00,298.59,298.72,297.91,298.29,6586.0,298.59,298.72,297.91,298.29,6586.0
2022-10-11 13:20:00,298.06,298.33,297.38,297.58,6497.0,298.06,298.33,297.38,297.58,6497.0
2022-10-11 13:30:00,297.62,298.01,297.24,297.92,8318.0,297.62,298.01,297.24,297.92,8318.0
2022-10-11 13:40:00,297.68,297.98,297.02,297.02,5879.0,297.68,297.98,297.02,297.02,5879.0
2022-10-11 13:50:00,297.24,297.74,297.12,297.34,6491.0,297.24,297.74,297.12,297.34,6491.0
2022-10-11 14:00:00,297.19,297.28,296.69,297.23,6611.0,297.19,297.28,296.69,297.23,6611.0
2022-10-11 14:10:00,297.07,297.53,296.89,296.92,10045.0,297.07,297.53,296.89,296.92,10045.0
2022-10-11 14:20:00,296.9,297.47,296.9,297.45,9154.0,296.9,297.47,296.9,297.45,9154.0
2022-10-11 14:30:00,297.42,297.91,297.39,297.58,7810.0,297.42,297.91,297.39,297.58,7810.0
2022-10-11 14:40:00,297.7,297.83,295.64,295.67,10376.0,297.7,297.83,295.64,295.67,10376.0
2022-10-11 14:50:00,295.87,295.91,294.46,294.5,15978.0,295.87,295.91,294.46,294.5,15978.0
2022-10-11 15:00:00,294.51,294.78,293.86,294.04,10960.0,294.51,294.78,293.86,294.04,10960.0
2022-10-11 15:10:00,294.07,294.07,292.96,293.77,7156.0,294.07,294.07,292.96,293.77,7156.0
2022-10-11 15:20:00,293.81,294.35,293.14,293.63,11014.0,293.81,294.35,293.14,293.63,11014.0
2022-10-11 15:30:00,293.56,294.95,293.34,294.76,11017.0,293.56,294.95,293.34,294.76,11017.0
2022-10-11 15:40:00,294.39,294.96,293.85,294.96,18811.0,294.39,294.96,293.85,294.96,18811.0
2022-10-11 15:50:00,294.77,295.52,294.14,295.16,72632.0,294.77,295.52,294.14,295.16,72632.0
2022-10-12 09:30:00,295.45,295.64,292.0,295.64,24277.0,295.45,295.64,292.0,295.64,24277.0
2022-10-12 09:40:00,295.35,295.37,294.46,295.17,10103.0,295.35,295.37,294.46,295.17,10103.0
2022-10-12 09:50:00,294.78,294.96,294.08,294.14,7773.0,294.78,294.96,294.08,294.14,7773.0
2022-10-12 10:00:00,293.85,294.92,293.32,294.19,16671.0,293.85,294.92,293.32,294.19,16671.0
2022-10-12 10:10:00,293.85,294.87,293.13,293.27,11578.0,293.85,294.87,293.13,293.27,11578.0
2022-10-12 10:20:00,293.13,293.85,292.5,293.22,6691.0,293.13,293.85,292.5,293.22,6691.0
2022-10-12 10:30:00,293.34,293.47,292.56,292.7,10891.0,293.34,293.47,292.56,292.7,10891.0
2022-10-12 10:40:00,292.55,292.77,292.13,292.46,10311.0,292.55,292.77,292.13,292.46,10311.0
2022-10-12 10:50:00,292.61,293.28,292.52,292.65,6130.0,292.61,293.28,292.52,292.65,6130.0
2022-10-12 11:00:00,292.71,293.43,292.71,293.01,13250.0,292.71,293.43,292.71,293.01,13250.0
2022-10-12 11:10:00,292.89,293.09,292.61,292.82,6986.0,292.89,293.09,292.61,292.82,6986.0
2022-10-12 11:20:00,292.66,292.66,292.23,292.42,9668.0,292.66,292.66,292.23,292.42,9668.0
2022-10-12 11:30:00,292.38,292.56,291.64,291.68,9945.0,292.38,292.56,291.64,291.68,9945.0
2022-10-12 11:40:00,291.51,292.51,291.4,292.34,5575.0,291.51,292.51,291.4,292.34,5575.0
2022-10-12 11:50:00,292.33,292.73,292.15,292.52,10006.0,292.33,292.73,292.15,292.52,10006.0
2022-10-12 12:00:00,292.59,293.17,292.33,292.96,8988.0,292.59,293.17,292.33,292.96,8988.0
2022-10-12 12:10:00,292.79,292.81,292.21,292.3,4955.0,292.79,292.81,292.21,292.3,4955.0
2022-10-12 12:20:00,292.43,292.61,291.93,292.08,3626.0,292.43,292.61,291.93,292.08,3626.0
2022-10-12 12:30:00,292.08,292.12,291.33,291.34,6444.0,292.08,292.12,291.33,291.34,6444.0
2022-10-12 12:40:00,291.24,291.81,291.16,291.81,5533.0,291.24,291.81,291.16,291.81,5533.0
2022-10-12 12:50:00,291.88,292.22,291.8,292.22,3578.0,291.88,292.22,291.8,292.22,3578.0
2022-10-12 13:00:00,292.15,292.21,291.81,292.1,4108.0,292.15,292.21,291.81,292.1,4108.0
2022-10-12 13:10:00,292.0,292.15,291.53,291.64,5516.0,292.0,292.15,291.53,291.64,5516.0
2022-10-12 13:20:00,291.57,291.57,291.05,291.23,4911.0,291.57,291.57,291.05,291.23,4911.0
2022-10-12 13:30:00,290.97,290.99,290.5,290.74,4855.0,290.97,290.99,290.5,290.74,4855.0
2022-10-12 13:40:00,290.74,290.82,290.46,290.77,3433.0,290.74,290.82,290.46,290.77,3433.0
2022-10-12 13:50:00,290.65,290.71,290.41,290.71,4294.0,290.65,290.71,290.41,290.71,4294.0
2022-10-12 14:00:00,290.87,291.51,290.33,291.51,11577.0,290.87,291.51,290.33,291.51,11577.0
2022-10-12 14:10:00,291.08,291.48,290.75,291.08,9874.0,291.08,291.48,290.75,291.08,9874.0
2022-10-12 14:20:00,290.81,291.69,290.67,291.69,4641.0,290.81,291.69,290.67,291.69,4641.0
2022-10-12 14:30:00,291.66,291.73,291.2,291.5,4200.0,291.66,291.73,291.2,291.5,4200.0
2022-10-12 14:40:00,291.6,291.67,291.24,291.24,4635.0,291.6,291.67,291.24,291.24,4635.0
2022-10-12 14:50:00,291.21,291.21,290.97,291.07,4427.0,291.21,291.21,290.97,291.07,4427.0
2022-10-12 15:00:00,291.02,291.41,290.81,291.24,5690.0,291.02,291.41,290.81,291.24,5690.0
2022-10-12 15:10:00,291.26,291.59,290.9,291.31,7165.0,291.26,291.59,290.9,291.31,7165.0
2022-10-12 15:20:00,291.42,291.81,291.41,291.72,4411.0,291.42,291.81,291.41,291.72,4411.0
2022-10-12 15:30:00,291.6,291.73,291.27,291.32,4600.0,291.6,291.73,291.27,291.32,4600.0
2022-10-12 15:40:00,291.27,291.32,290.48,290.49,15874.0,291.27,291.32,290.48,290.49,15874.0
2022-10-12 15:50:00,290.49,290.65,289.91,290.01,65711.0,290.49,290.65,289.91,290.01,65711.0
2022-10-13 09:30:00,285.28,287.17,283.9,286.09,33204.0,285.28,287.17,283.9,286.09,33204.0
2022-10-13 09:40:00,286.54,286.54,283.58,285.36,12469.0,286.54,286.54,283.58,285.36,12469.0
2022-10-13 09:50:00,285.14,286.9,284.56,286.9,12133.0,285.14,286.9,284.56,286.9,12133.0
2022-10-13 10:00:00,286.72,286.81,285.56,285.56,17872.0,286.72,286.81,285.56,285.56,17872.0
2022-10-13 10:10:00,285.64,286.48,285.27,285.37,9967.0,285.64,286.48,285.27,285.37,9967.0
2022-10-13 10:20:00,285.37,285.81,285.08,285.75,6837.0,285.37,285.81,285.08,285.75,6837.0
2022-10-13 10:30:00,286.01,287.15,286.01,287.11,12331.0,286.01,287.15,286.01,287.11,12331.0
2022-10-13 10:40:00,286.9,287.89,286.9,287.6,6968.0,286.9,287.89,286.9,287.6,6968.0
2022-10-13 10:50:00,287.61,287.72,286.87,286.94,10853.0,287.61,287.72,286.87,286.94,10853.0
2022-10-13 11:00:00,287.04,289.29,287.03,289.12,11970.0,287.04,289.29,287.03,289.12,11970.0
2022-10-13 11:10:00,289.11,291.1,288.71,290.57,7811.0,289.11,291.1,288.71,290.57,7811.0
2022-10-13 11:20:00,290.74,293.28,290.74,292.5,15377.0,290.74,293.28,290.74,292.5,15377.0
2022-10-13 11:30:00,292.76,294.94,291.8,294.38,12550.0,292.76,294.94,291.8,294.38,12550.0
2022-10-13 11:40:00,294.59,295.8,293.44,293.64,9401.0,294.59,295.8,293.44,293.64,9401.0
2022-10-13 11:50:00,293.55,294.28,293.55,294.28,3472.0,293.55,294.28,293.55,294.28,3472.0
2022-10-13 12:00:00,294.41,295.17,294.31,294.64,7179.0,294.41,295.17,294.31,294.64,7179.0
2022-10-13 12:10:00,294.6,294.6,293.83,294.01,6614.0,294.6,294.6,293.83,294.01,6614.0
2022-10-13 12:20:00,293.9,294.31,293.67,293.67,4993.0,293.9,294.31,293.67,293.67,4993.0
2022-10-13 12:30:00,293.53,293.95,293.28,293.59,4494.0,293.53,293.95,293.28,293.59,4494.0
2022-10-13 12:40:00,293.41,294.65,293.41,294.6,8489.0,293.41,294.65,293.41,294.6,8489.0
2022-10-13 12:50:00,294.68,294.91,294.26,294.57,5265.0,294.68,294.91,294.26,294.57,5265.0
2022-10-13 13:00:00,294.52,295.29,294.52,294.98,9946.0,294.52,295.29,294.52,294.98,9946.0
2022-10-13 13:10:00,295.12,295.31,294.77,295.14,2701.0,295.12,295.31,294.77,295.14,2701.0
2022-10-13 13:20:00,295.18,296.27,295.18,296.07,5689.0,295.18,296.27,295.18,296.07,5689.0
2022-10-13 13:30:00,296.1,297.06,296.09,296.79,8762.0,296.1,297.06,296.09,296.79,8762.0
2022-10-13 13:40:00,296.66,297.03,296.3,296.92,6791.0,296.66,297.03,296.3,296.92,6791.0
2022-10-13 13:50:00,296.81,296.86,296.41,296.86,5181.0,296.81,296.86,296.41,296.86,5181.0
2022-10-13 14:00:00,296.72,296.91,296.03,296.03,6911.0,296.72,296.91,296.03,296.03,6911.0
2022-10-13 14:10:00,296.22,296.39,295.74,296.15,3281.0,296.22,296.39,295.74,296.15,3281.0
2022-10-13 14:20:00,296.05,296.2,295.42,295.55,4678.0,296.05,296.2,295.42,295.55,4678.0
2022-10-13 14:30:00,295.69,296.01,295.53,296.0,4800.0,295.69,296.01,295.53,296.0,4800.0
2022-10-13 14:40:00,295.91,296.57,295.82,296.5,10131.0,295.91,296.57,295.82,296.5,10131.0
2022-10-13 14:50:00,296.48,297.49,296.42,297.48,7102.0,296.48,297.49,296.42,297.48,7102.0
2022-10-13 15:00:00,297.14,297.85,297.01,297.85,8859.0,297.14,297.85,297.01,297.85,8859.0
2022-10-13 15:10:00,297.9,297.9,297.31,297.34,8163.0,297.9,297.9,297.31,297.34,8163.0
2022-10-13 15:20:00,297.33,297.33,296.7,296.95,9018.0,297.33,297.33,296.7,296.95,9018.0
2022-10-13 15:30:00,296.87,296.95,295.84,296.19,12470.0,296.87,296.95,295.84,296.19,12470.0
2022-10-13 15:40:00,296.14,296.47,295.84,296.24,15402.0,296.14,296.47,295.84,296.24,15402.0
2022-10-13 15:50:00,296.48,297.2,296.01,296.5,63428.0,296.48,297.2,296.01,296.5,63428.0
2022-10-14 09:30:00,298.07,300.8,297.0,300.72,23931.0,298.07,300.8,297.0,300.72,23931.0
2022-10-14 09:40:00,300.94,300.94,297.41,298.33,12826.0,300.94,300.94,297.41,298.33,12826.0
2022-10-14 09:50:00,298.77,298.87,297.57,298.42,7376.0,298.77,298.87,297.57,298.42,7376.0
2022-10-14 10:00:00,298.04,298.04,295.8,296.33,13437.0,298.04,298.04,295.8,296.33,13437.0
2022-10-14 10:10:00,296.37,296.37,294.88,295.45,9633.0,296.37,296.37,294.88,295.45,9633.0
2022-10-14 10:20:00,294.8,296.35,294.59,295.85,6980.0,294.8,296.35,294.59,295.85,6980.0
2022-10-14 10:30:00,295.81,296.78,295.25,295.81,11081.0,295.81,296.78,295.25,295.81,11081.0
2022-10-14 10:40:00,295.82,295.89,294.18,294.37,12103.0,295.82,295.89,294.18,294.37,12103.0
2022-10-14 10:50:00,294.82,295.89,294.81,295.28,5618.0,294.82,295.89,294.81,295.28,5618.0
2022-10-14 11:00:00,295.26,295.73,294.39,294.55,4789.0,295.26,295.73,294.39,294.55,4789.0
2022-10-14 11:10:00,294.72,294.72,293.2,293.9,9600.0,294.72,294.72,293.2,293.9,9600.0
2022-10-14 11:20:00,293.87,294.69,293.86,294.57,3360.0,293.87,294.69,293.86,294.57,3360.0
2022-10-14 11:30:00,294.8,295.12,294.34,294.75,4600.0,294.8,295.12,294.34,294.75,4600.0
2022-10-14 11:40:00,294.75,294.76,293.67,294.47,6412.0,294.75,294.76,293.67,294.47,6412.0
2022-10-14 11:50:00,294.57,294.72,293.62,293.62,3400.0,294.57,294.72,293.62,293.62,3400.0
2022-10-14 12:00:00,293.61,294.44,293.32,293.36,4808.0,293.61,294.44,293.32,293.36,4808.0
2022-10-14 12:10:00,293.11,293.5,292.93,293.41,4811.0,293.11,293.5,292.93,293.41,4811.0
2022-10-14 12:20:00,293.33,293.81,293.03,293.81,3034.0,293.33,293.81,293.03,293.81,3034.0
2022-10-14 12:30:00,293.94,294.31,293.61,294.31,5304.0,293.94,294.31,293.61,294.31,5304.0
2022-10-14 12:40:00,294.14,294.79,294.04,294.36,7377.0,294.14,294.79,294.04,294.36,7377.0
2022-10-14 12:50:00,294.36,294.39,293.75,294.0,6928.0,294.36,294.39,293.75,294.0,6928.0
2022-10-14 13:00:00,293.95,294.8,293.61,293.86,5820.0,293.95,294.8,293.61,293.86,5820.0
2022-10-14 13:10:00,293.73,294.05,293.33,293.71,5625.0,293.73,294.05,293.33,293.71,5625.0
2022-10-14 13:20:00,293.72,294.23,293.51,294.11,5570.0,293.72,294.23,293.51,294.11,5570.0
2022-10-14 13:30:00,294.01,294.41,293.92,294.34,5330.0,294.01,294.41,293.92,294.34,5330.0
2022-10-14 13:40:00,294.15,294.59,293.89,294.58,4699.0,294.15,294.59,293.89,294.58,4699.0
2022-10-14 13:50:00,294.61,295.24,294.49,295.14,6140.0,294.61,295.24,294.49,295.14,6140.0
2022-10-14 14:00:00,294.95,295.08,294.57,294.57,6302.0,294.95,295.08,294.57,294.57,6302.0
2022-10-14 14:10:00,294.72,294.77,293.94,293.96,5306.0,294.72,294.77,293.94,293.96,5306.0
2022-10-14 14:20:00,294.21,294.49,293.94,294.31,4101.0,294.21,294.49,293.94,294.31,4101.0
2022-10-14 14:30:00,294.15,294.38,293.83,293.96,5739.0,294.15,294.38,293.83,293.96,5739.0
2022-10-14 14:40:00,294.11,294.2,293.67,294.13,5834.0,294.11,294.2,293.67,294.13,5834.0
2022-10-14 14:50:00,294.24,294.38,294.08,294.38,3058.0,294.24,294.38,294.08,294.38,3058.0
2022-10-14 15:00:00,294.51,294.93,294.13,294.13,10249.0,294.51,294.93,294.13,294.13,10249.0
2022-10-14 15:10:00,294.11,294.12,293.36,293.72,6358.0,294.11,294.12,293.36,293.72,6358.0
2022-10-14 15:20:00,293.63,294.62,293.62,294.34,8336.0,293.63,294.62,293.62,294.34,8336.0
2022-10-14 15:30:00,294.3,294.69,293.89,294.03,10361.0,294.3,294.69,293.89,294.03,10361.0
2022-10-14 15:40:00,294.12,294.52,293.86,294.06,16275.0,294.12,294.52,293.86,294.06,16275.0
2022-10-14 15:50:00,294.2,294.62,292.7,293.21,103726.0,294.2,294.62,292.7,293.21,103726.0
2022-10-17 09:30:00,297.08,297.47,294.2,296.36,28413.0,297.08,297.47,294.2,296.36,28413.0
2022-10-17 09:40:00,296.38,296.96,295.72,296.86,16734.0,296.38,296.96,295.72,296.86,16734.0
2022-10-17 09:50:00,296.71,297.65,296.65,297.19,11451.0,296.71,297.65,296.65,297.19,11451.0
2022-10-17 10:00:00,297.64,298.32,297.12,298.13,11869.0,297.64,298.32,297.12,298.13,11869.0
2022-10-17 10:10:00,297.89,298.35,297.43,297.51,8736.0,297.89,298.35,297.43,297.51,8736.0
2022-10-17 10:20:00,297.39,297.6,296.66,297.6,11512.0,297.39,297.6,296.66,297.6,11512.0
2022-10-17 10:30:00,297.96,297.98,296.03,296.03,9668.0,297.96,297.98,296.03,296.03,9668.0
2022-10-17 10:40:00,296.22,296.93,296.22,296.84,17236.0,296.22,296.93,296.22,296.84,17236.0
2022-10-17 10:50:00,296.79,296.79,295.42,296.42,17181.0,296.79,296.79,295.42,296.42,17181.0
2022-10-17 11:00:00,296.74,296.88,296.47,296.5,5151.0,296.74,296.88,296.47,296.5,5151.0
2022-10-17 11:10:00,296.56,296.86,295.87,296.39,5542.0,296.56,296.86,295.87,296.39,5542.0
2022-10-17 11:20:00,296.41,296.73,296.28,296.41,5677.0,296.41,296.73,296.28,296.41,5677.0
2022-10-17 11:30:00,296.49,296.85,296.37,296.85,12924.0,296.49,296.85,296.37,296.85,12924.0
2022-10-17 11:40:00,296.77,297.22,296.7,296.94,4392.0,296.77,297.22,296.7,296.94,4392.0
2022-10-17 11:50:00,297.07,297.78,297.0,297.19,6301.0,297.07,297.78,297.0,297.19,6301.0
2022-10-17 12:00:00,297.37,297.81,297.18,297.43,5631.0,297.37,297.81,297.18,297.43,5631.0
2022-10-17 12:10:00,297.35,297.35,296.17,296.17,5100.0,297.35,297.35,296.17,296.17,5100.0
2022-10-17 12:20:00,296.15,296.24,295.82,296.0,4761.0,296.15,296.24,295.82,296.0,4761.0
2022-10-17 12:30:00,295.91,296.34,295.91,296.34,4633.0,295.91,296.34,295.91,296.34,4633.0
2022-10-17 12:40:00,296.15,296.15,295.6,295.74,2991.0,296.15,296.15,295.6,295.74,2991.0
2022-10-17 12:50:00,295.85,295.91,295.59,295.62,2932.0,295.85,295.91,295.59,295.62,2932.0
2022-10-17 13:00:00,295.7,295.91,295.31,295.88,2628.0,295.7,295.91,295.31,295.88,2628.0
2022-10-17 13:10:00,295.62,295.73,295.12,295.23,3367.0,295.62,295.73,295.12,295.23,3367.0
2022-10-17 13:20:00,295.24,295.69,295.22,295.22,3300.0,295.24,295.69,295.22,295.22,3300.0
2022-10-17 13:30:00,295.41,295.64,295.16,295.64,7196.0,295.41,295.64,295.16,295.64,7196.0
2022-10-17 13:40:00,295.67,295.72,295.36,295.69,5658.0,295.67,295.72,295.36,295.69,5658.0
2022-10-17 13:50:00,295.55,295.93,295.42,295.91,4610.0,295.55,295.93,295.42,295.91,4610.0
2022-10-17 14:00:00,296.23,296.42,295.81,296.27,5494.0,296.23,296.42,295.81,296.27,5494.0
2022-10-17 14:10:00,296.16,296.16,295.22,295.4,5949.0,296.16,296.16,295.22,295.4,5949.0
2022-10-17 14:20:00,295.38,295.38,295.04,295.34,3228.0,295.38,295.38,295.04,295.34,3228.0
2022-10-17 14:30:00,295.41,295.75,295.25,295.54,6458.0,295.41,295.75,295.25,295.54,6458.0
2022-10-17 14:40:00,295.45,295.62,295.29,295.44,3621.0,295.45,295.62,295.29,295.44,3621.0
2022-10-17 14:50:00,295.38,295.67,295.23,295.56,5758.0,295.38,295.67,295.23,295.56,5758.0
2022-10-17 15:00:00,295.55,295.68,295.13,295.5,10528.0,295.55,295.68,295.13,295.5,10528.0
2022-10-17 15:10:00,295.39,295.55,295.34,295.48,7296.0,295.39,295.55,295.34,295.48,7296.0
2022-10-17 15:20:00,295.47,295.95,295.43,295.95,6681.0,295.47,295.95,295.43,295.95,6681.0
2022-10-17 15:30:00,295.88,296.76,295.84,296.62,7293.0,295.88,296.76,295.84,296.62,7293.0
2022-10-17 15:40:00,296.61,297.36,296.51,297.24,10150.0,296.61,297.36,296.51,297.24,10150.0
2022-10-17 15:50:00,297.24,297.77,296.58,297.02,80934.0,297.24,297.77,296.58,297.02,80934.0
2022-10-18 09:30:00,300.21,303.29,300.21,302.25,40721.0,300.21,303.29,300.21,302.25,40721.0
2022-10-18 09:40:00,302.54,303.14,301.23,302.21,22504.0,302.54,303.14,301.23,302.21,22504.0
2022-10-18 09:50:00,301.99,302.54,301.41,301.42,8466.0,301.99,302.54,301.41,301.42,8466.0
2022-10-18 10:00:00,301.62,302.08,300.81,301.0,11336.0,301.62,302.08,300.81,301.0,11336.0
2022-10-18 10:10:00,301.08,301.43,298.85,299.06,15385.0,301.08,301.43,298.85,299.06,15385.0
2022-10-18 10:20:00,299.13,299.92,298.95,299.53,6539.0,299.13,299.92,298.95,299.53,6539.0
2022-10-18 10:30:00,299.81,299.96,298.41,298.82,8248.0,299.81,299.96,298.41,298.82,8248.0
2022-10-18 10:40:00,299.17,299.45,298.65,298.92,11096.0,299.17,299.45,298.65,298.92,11096.0
2022-10-18 10:50:00,298.77,299.05,298.04,298.22,10207.0,298.77,299.05,298.04,298.22,10207.0
2022-10-18 11:00:00,298.21,298.42,297.76,297.91,5336.0,298.21,298.42,297.76,297.91,5336.0
2022-10-18 11:10:00,298.11,298.26,297.26,298.1,4507.0,298.11,298.26,297.26,298.1,4507.0
2022-10-18 11:20:00,297.96,297.96,296.75,297.0,3958.0,297.96,297.96,296.75,297.0,3958.0
2022-10-18 11:30:00,297.0,297.0,296.46,296.67,7658.0,297.0,297.0,296.46,296.67,7658.0
2022-10-18 11:40:00,296.85,297.39,296.78,297.26,4540.0,296.85,297.39,296.78,297.26,4540.0
2022-10-18 11:50:00,297.34,297.69,297.25,297.4,3502.0,297.34,297.69,297.25,297.4,3502.0
2022-10-18 12:00:00,297.26,298.0,296.86,297.56,4430.0,297.26,298.0,296.86,297.56,4430.0
2022-10-18 12:10:00,297.81,298.85,297.81,298.76,5831.0,297.81,298.85,297.81,298.76,5831.0
2022-10-18 12:20:00,298.44,298.44,298.1,298.3,3635.0,298.44,298.44,298.1,298.3,3635.0
2022-10-18 12:30:00,298.31,299.04,297.82,298.81,6637.0,298.31,299.04,297.82,298.81,6637.0
2022-10-18 12:40:00,298.71,298.71,298.0,298.66,7237.0,298.71,298.71,298.0,298.66,7237.0
2022-10-18 12:50:00,298.69,299.68,298.69,299.08,5825.0,298.69,299.68,298.69,299.08,5825.0
2022-10-18 13:00:00,298.89,299.06,298.1,298.83,9733.0,298.89,299.06,298.1,298.83,9733.0
2022-10-18 13:10:00,298.82,299.51,298.81,299.49,5525.0,298.82,299.51,298.81,299.49,5525.0
2022-10-18 13:20:00,299.56,299.97,299.11,299.97,6040.0,299.56,299.97,299.11,299.97,6040.0
2022-10-18 13:30:00,299.97,300.44,299.71,299.92,8253.0,299.97,300.44,299.71,299.92,8253.0
2022-10-18 13:40:00,299.95,300.0,298.51,299.11,24439.0,299.95,300.0,298.51,299.11,24439.0
2022-10-18 13:50:00,299.07,299.86,299.07,299.86,4720.0,299.07,299.86,299.07,299.86,4720.0
2022-10-18 14:00:00,299.73,300.03,299.23,299.34,12444.0,299.73,300.03,299.23,299.34,12444.0
2022-10-18 14:10:00,299.32,299.74,298.93,298.97,7448.0,299.32,299.74,298.93,298.97,7448.0
2022-10-18 14:20:00,298.97,299.58,298.35,299.58,60732.0,298.97,299.58,298.35,299.58,60732.0
2022-10-18 14:30:00,299.73,299.93,298.5,298.69,20813.0,299.73,299.93,298.5,298.69,20813.0
2022-10-18 14:40:00,298.88,299.02,297.73,298.31,6925.0,298.88,299.02,297.73,298.31,6925.0
2022-10-18 14:50:00,297.93,298.99,297.93,298.59,10881.0,297.93,298.99,297.93,298.59,10881.0
2022-10-18 15:00:00,298.4,298.58,297.85,298.33,6757.0,298.4,298.58,297.85,298.33,6757.0
2022-10-18 15:10:00,298.31,298.31,297.54,297.95,9427.0,298.31,298.31,297.54,297.95,9427.0
2022-10-18 15:20:00,297.96,298.35,297.85,298.18,5006.0,297.96,298.35,297.85,298.18,5006.0
2022-10-18 15:30:00,298.1,299.56,298.1,299.46,9476.0,298.1,299.56,298.1,299.46,9476.0
2022-10-18 15:40:00,299.6,299.91,299.4,299.63,11734.0,299.6,299.91,299.4,299.63,11734.0
2022-10-18 15:50:00,299.96,300.41,299.25,300.34,49219.0,299.96,300.41,299.25,300.34,49219.0
2022-10-19 09:30:00,299.0,299.58,297.1,297.19,16603.0,299.0,299.58,297.1,297.19,16603.0
2022-10-19 09:40:00,297.51,297.82,295.22,295.23,7857.0,297.51,297.82,295.22,295.23,7857.0
2022-10-19 09:50:00,295.31,297.05,295.31,296.13,6351.0,295.31,297.05,295.31,296.13,6351.0
2022-10-19 10:00:00,296.14,296.53,295.31,295.31,6947.0,296.14,296.53,295.31,295.31,6947.0
2022-10-19 10:10:00,295.33,296.87,295.3,296.51,11707.0,295.33,296.87,295.3,296.51,11707.0
2022-10-19 10:20:00,296.31,296.52,296.03,296.29,8387.0,296.31,296.52,296.03,296.29,8387.0
2022-10-19 10:30:00,296.13,296.17,295.54,296.11,8222.0,296.13,296.17,295.54,296.11,8222.0
2022-10-19 10:40:00,295.99,295.99,295.23,295.51,4183.0,295.99,295.99,295.23,295.51,4183.0
2022-10-19 10:50:00,295.61,295.85,294.83,294.97,6628.0,295.61,295.85,294.83,294.97,6628.0
2022-10-19 11:00:00,295.29,295.64,294.68,294.91,7317.0,295.29,295.64,294.68,294.91,7317.0
2022-10-19 11:10:00,294.91,295.28,294.58,294.85,6996.0,294.91,295.28,294.58,294.85,6996.0
2022-10-19 11:20:00,294.67,294.67,293.45,293.6,8523.0,294.67,294.67,293.45,293.6,8523.0
2022-10-19 11:30:00,293.71,294.32,293.45,293.45,6473.0,293.71,294.32,293.45,293.45,6473.0
2022-10-19 11:40:00,293.88,293.88,293.33,293.51,5555.0,293.88,293.88,293.33,293.51,5555.0
2022-10-19 11:50:00,293.45,293.91,293.45,293.68,10081.0,293.45,293.91,293.45,293.68,10081.0
2022-10-19 12:00:00,293.71,293.71,292.77,292.93,4850.0,293.71,293.71,292.77,292.93,4850.0
2022-10-19 12:10:00,293.0,293.45,292.4,293.4,6949.0,293.0,293.45,292.4,293.4,6949.0
2022-10-19 12:20:00,293.49,293.6,293.09,293.36,6464.0,293.49,293.6,293.09,293.36,6464.0
2022-10-19 12:30:00,293.28,294.17,293.28,293.85,2900.0,293.28,294.17,293.28,293.85,2900.0
2022-10-19 12:40:00,293.81,293.82,292.83,292.89,6187.0,293.81,293.82,292.83,292.89,6187.0
2022-10-19 12:50:00,292.75,292.87,292.5,292.53,10654.0,292.75,292.87,292.5,292.53,10654.0
2022-10-19 13:00:00,292.59,292.78,291.1,291.43,14883.0,292.59,292.78,291.1,291.43,14883.0
2022-10-19 13:10:00,291.43,291.63,291.22,291.36,11169.0,291.43,291.63,291.22,291.36,11169.0
2022-10-19 13:20:00,291.28,291.96,291.26,291.28,17973.0,291.28,291.96,291.26,291.28,17973.0
2022-10-19 13:30:00,291.37,291.61,290.84,291.06,8455.0,291.37,291.61,290.84,291.06,8455.0
2022-10-19 13:40:00,291.03,291.19,290.14,290.27,6401.0,291.03,291.19,290.14,290.27,6401.0
2022-10-19 13:50:00,290.24,290.29,289.54,290.03,16201.0,290.24,290.29,289.54,290.03,16201.0
2022-10-19 14:00:00,290.11,290.78,289.95,290.57,15477.0,290.11,290.78,289.95,290.57,15477.0
2022-10-19 14:10:00,290.55,290.99,290.44,290.61,13396.0,290.55,290.99,290.44,290.61,13396.0
2022-10-19 14:20:00,290.37,290.47,289.96,290.27,9608.0,290.37,290.47,289.96,290.27,9608.0
2022-10-19 14:30:00,290.45,290.47,289.98,290.05,8580.0,290.45,290.47,289.98,290.05,8580.0
2022-10-19 14:40:00,290.02,290.4,289.67,289.86,16814.0,290.02,290.4,289.67,289.86,16814.0
2022-10-19 14:50:00,290.06,290.58,289.93,290.48,8077.0,290.06,290.58,289.93,290.48,8077.0
2022-10-19 15:00:00,290.58,290.98,290.48,290.88,4168.0,290.58,290.98,290.48,290.88,4168.0
2022-10-19 15:10:00,290.94,291.0,290.41,290.95,4876.0,290.94,291.0,290.41,290.95,4876.0
2022-10-19 15:20:00,291.13,291.15,290.4,290.61,7705.0,291.13,291.15,290.4,290.61,7705.0
2022-10-19 15:30:00,290.69,291.76,290.59,291.62,28013.0,290.69,291.76,290.59,291.62,28013.0
2022-10-19 15:40:00,291.49,291.53,290.38,290.53,20791.0,291.49,291.53,290.38,290.53,20791.0
2022-10-19 15:50:00,290.52,292.12,290.3,291.97,80771.0,290.52,292.12,290.3,291.97,80771.0
2022-10-20 09:30:00,292.03,293.03,291.28,291.53,14688.0,292.03,293.03,291.28,291.53,14688.0
2022-10-20 09:40:00,291.62,292.89,291.15,292.26,22495.0,291.62,292.89,291.15,292.26,22495.0
2022-10-20 09:50:00,292.25,293.53,291.82,292.55,17116.0,292.25,293.53,291.82,292.55,17116.0
2022-10-20 10:00:00,292.84,294.62,292.84,294.62,5640.0,292.84,294.62,292.84,294.62,5640.0
2022-10-20 10:10:00,294.53,295.18,293.99,295.17,10895.0,294.53,295.18,293.99,295.17,10895.0
2022-10-20 10:20:00,295.17,295.18,294.33,294.54,6817.0,295.17,295.18,294.33,294.54,6817.0
2022-10-20 10:30:00,294.9,294.9,294.22,294.56,5551.0,294.9,294.9,294.22,294.56,5551.0
2022-10-20 10:40:00,294.61,295.41,294.5,295.19,6603.0,294.61,295.41,294.5,295.19,6603.0
2022-10-20 10:50:00,295.35,295.55,294.5,295.19,6183.0,295.35,295.55,294.5,295.19,6183.0
2022-10-20 11:00:00,295.29,295.42,294.91,295.28,5618.0,295.29,295.42,294.91,295.28,5618.0
2022-10-20 11:10:00,295.24,295.51,294.47,294.47,4313.0,295.24,295.51,294.47,294.47,4313.0
2022-10-20 11:20:00,294.56,294.71,293.59,294.32,43287.0,294.56,294.71,293.59,294.32,43287.0
2022-10-20 11:30:00,294.38,295.06,294.16,294.82,5327.0,294.38,295.06,294.16,294.82,5327.0
2022-10-20 11:40:00,294.61,294.87,294.36,294.79,5647.0,294.61,294.87,294.36,294.79,5647.0
2022-10-20 11:50:00,294.5,294.66,293.59,293.59,4352.0,294.5,294.66,293.59,293.59,4352.0
2022-10-20 12:00:00,293.65,293.67,292.41,292.41,6653.0,293.65,293.67,292.41,292.41,6653.0
2022-10-20 12:10:00,292.45,292.89,292.2,292.58,4949.0,292.45,292.89,292.2,292.58,4949.0
2022-10-20 12:20:00,292.46,292.79,291.76,291.8,12639.0,292.46,292.79,291.76,291.8,12639.0
2022-10-20 12:30:00,291.76,292.24,291.65,292.17,12687.0,291.76,292.24,291.65,292.17,12687.0
2022-10-20 12:40:00,292.29,292.87,291.96,292.47,9060.0,292.29,292.87,291.96,292.47,9060.0
2022-10-20 12:50:00,292.54,292.92,292.35,292.92,2263.0,292.54,292.92,292.35,292.92,2263.0
2022-10-20 13:00:00,292.91,292.91,291.76,291.79,5741.0,292.91,292.91,291.76,291.79,5741.0
2022-10-20 13:10:00,291.8,292.27,291.42,291.43,6173.0,291.8,292.27,291.42,291.43,6173.0
2022-10-20 13:20:00,291.45,292.01,291.45,291.66,3842.0,291.45,292.01,291.45,291.66,3842.0
2022-10-20 13:30:00,291.5,291.51,290.87,291.04,6343.0,291.5,291.51,290.87,291.04,6343.0
2022-10-20 13:40:00,291.0,291.14,289.89,289.98,8165.0,291.0,291.14,289.89,289.98,8165.0
2022-10-20 13:50:00,289.89,290.3,289.71,290.3,10227.0,289.89,290.3,289.71,290.3,10227.0
2022-10-20 14:00:00,290.31,290.38,289.82,290.37,10074.0,290.31,290.38,289.82,290.37,10074.0
2022-10-20 14:10:00,290.54,290.55,290.12,290.26,8114.0,290.54,290.55,290.12,290.26,8114.0
2022-10-20 14:20:00,290.25,290.35,290.05,290.15,10602.0,290.25,290.35,290.05,290.15,10602.0
2022-10-20 14:30:00,290.15,290.93,290.08,290.35,7353.0,290.15,290.93,290.08,290.35,7353.0
2022-10-20 14:40:00,290.36,290.45,290.07,290.43,4574.0,290.36,290.45,290.07,290.43,4574.0
2022-10-20 14:50:00,290.36,290.77,290.28,290.32,8625.0,290.36,290.77,290.28,290.32,8625.0
2022-10-20 15:00:00,290.36,291.02,290.11,290.8,7398.0,290.36,291.02,290.11,290.8,7398.0
2022-10-20 15:10:00,290.71,290.71,289.75,289.75,15286.0,290.71,290.71,289.75,289.75,15286.0
2022-10-20 15:20:00,289.75,289.86,289.29,289.57,15046.0,289.75,289.86,289.29,289.57,15046.0
2022-10-20 15:30:00,289.67,289.86,289.18,289.35,15153.0,289.67,289.86,289.18,289.35,15153.0
2022-10-20 15:40:00,289.45,289.74,289.22,289.66,12626.0,289.45,289.74,289.22,289.66,12626.0
2022-10-20 15:50:00,289.63,290.65,289.24,290.13,68919.0,289.63,290.65,289.24,290.13,68919.0
2022-10-21 09:30:00,290.05,291.3,287.96,289.12,95797.0,290.05,291.3,287.96,289.12,95797.0
2022-10-21 09:40:00,289.88,291.85,289.12,290.43,8094.0,289.88,291.85,289.12,290.43,8094.0
2022-10-21 09:50:00,290.68,293.52,290.26,293.52,17520.0,290.68,293.52,290.26,293.52,17520.0
2022-10-21 10:00:00,293.55,295.24,292.88,294.75,27409.0,293.55,295.24,292.88,294.75,27409.0
2022-10-21 10:10:00,294.77,295.51,294.22,294.23,18322.0,294.77,295.51,294.22,294.23,18322.0
2022-10-21 10:20:00,294.29,294.48,292.91,292.93,20334.0,294.29,294.48,292.91,292.93,20334.0
2022-10-21 10:30:00,292.84,293.51,292.35,293.09,8623.0,292.84,293.51,292.35,293.09,8623.0
2022-10-21 10:40:00,293.09,294.56,292.91,294.56,7605.0,293.09,294.56,292.91,294.56,7605.0
2022-10-21 10:50:00,294.56,294.97,293.97,294.17,14176.0,294.56,294.97,293.97,294.17,14176.0
2022-10-21 11:00:00,294.26,294.5,293.43,294.48,8392.0,294.26,294.5,293.43,294.48,8392.0
2022-10-21 11:10:00,294.74,294.97,294.17,294.17,6157.0,294.74,294.97,294.17,294.17,6157.0
2022-10-21 11:20:00,294.19,295.21,293.98,294.69,7227.0,294.19,295.21,293.98,294.69,7227.0
2022-10-21 11:30:00,294.44,295.51,294.2,294.2,6398.0,294.44,295.51,294.2,294.2,6398.0
2022-10-21 11:40:00,294.36,295.74,294.36,295.72,5969.0,294.36,295.74,294.36,295.72,5969.0
2022-10-21 11:50:00,295.36,296.58,295.36,296.58,12510.0,295.36,296.58,295.36,296.58,12510.0
2022-10-21 12:00:00,296.56,297.1,296.14,296.47,12859.0,296.56,297.1,296.14,296.47,12859.0
2022-10-21 12:10:00,296.46,296.46,295.55,295.56,11660.0,296.46,296.46,295.55,295.56,11660.0
2022-10-21 12:20:00,295.56,296.2,295.29,295.37,7595.0,295.56,296.2,295.29,295.37,7595.0
2022-10-21 12:30:00,295.39,296.39,295.33,295.9,12146.0,295.39,296.39,295.33,295.9,12146.0
2022-10-21 12:40:00,295.93,297.48,295.92,297.46,12426.0,295.93,297.48,295.92,297.46,12426.0
2022-10-21 12:50:00,297.48,297.87,297.38,297.52,5659.0,297.48,297.87,297.38,297.52,5659.0
2022-10-21 13:00:00,297.53,297.84,296.74,297.15,15701.0,297.53,297.84,296.74,297.15,15701.0
2022-10-21 13:10:00,297.15,297.48,296.51,297.16,8160.0,297.15,297.48,296.51,297.16,8160.0
2022-10-21 13:20:00,297.47,297.47,296.44,296.44,8786.0,297.47,297.47,296.44,296.44,8786.0
2022-10-21 13:30:00,296.48,296.8,296.15,296.26,9540.0,296.48,296.8,296.15,296.26,9540.0
2022-10-21 13:40:00,296.37,297.46,296.35,297.18,10969.0,296.37,297.46,296.35,297.18,10969.0
2022-10-21 13:50:00,297.19,297.42,296.58,296.58,7463.0,297.19,297.42,296.58,296.58,7463.0
2022-10-21 14:00:00,296.68,297.17,296.62,297.11,6473.0,296.68,297.17,296.62,297.11,6473.0
2022-10-21 14:10:00,297.13,297.22,296.32,297.05,14644.0,297.13,297.22,296.32,297.05,14644.0
2022-10-21 14:20:00,296.98,297.66,296.98,297.43,28987.0,296.98,297.66,296.98,297.43,28987.0
2022-10-21 14:30:00,297.39,297.51,297.02,297.27,8507.0,297.39,297.51,297.02,297.27,8507.0
2022-10-21 14:40:00,297.3,297.47,297.12,297.21,6689.0,297.3,297.47,297.12,297.21,6689.0
2022-10-21 14:50:00,297.3,297.84,297.18,297.73,12774.0,297.3,297.84,297.18,297.73,12774.0
2022-10-21 15:00:00,297.81,297.94,297.45,297.85,8260.0,297.81,297.94,297.45,297.85,8260.0
2022-10-21 15:10:00,297.94,298.63,297.8,298.63,18084.0,297.94,298.63,297.8,298.63,18084.0
2022-10-21 15:20:00,298.45,299.24,298.33,299.16,20424.0,298.45,299.24,298.33,299.16,20424.0
2022-10-21 15:30:00,299.07,299.33,298.85,299.08,23939.0,299.07,299.33,298.85,299.08,23939.0
2022-10-21 15:40:00,299.05,299.11,298.64,299.11,32610.0,299.05,299.11,298.64,299.11,32610.0
2022-10-21 15:50:00,299.06,300.14,298.87,300.0,203483.0,299.06,300.14,298.87,300.0,203483.0
2022-10-24 09:30:00,302.74,309.07,302.5,308.54,93472.0,302.74,309.07,302.5,308.54,93472.0
2022-10-24 09:40:00,308.5,308.69,305.0,307.26,45038.0,308.5,308.69,305.0,307.26,45038.0
2022-10-24 09:50:00,307.47,309.73,307.28,309.08,29700.0,307.47,309.73,307.28,309.08,29700.0
2022-10-24 10:00:00,308.94,308.99,307.07,307.62,26741.0,308.94,308.99,307.07,307.62,26741.0
2022-10-24 10:10:00,307.46,308.29,307.15,308.29,22557.0,307.46,308.29,307.15,308.29,22557.0
2022-10-24 10:20:00,308.24,308.28,306.68,308.27,42603.0,308.24,308.28,306.68,308.27,42603.0
2022-10-24 10:30:00,308.08,310.03,308.06,309.64,31313.0,308.08,310.03,308.06,309.64,31313.0
2022-10-24 10:40:00,309.45,309.94,308.37,309.52,28387.0,309.45,309.94,308.37,309.52,28387.0
2022-10-24 10:50:00,309.61,310.72,309.61,310.42,32878.0,309.61,310.72,309.61,310.42,32878.0
2022-10-24 11:00:00,310.12,310.43,309.65,310.38,16903.0,310.12,310.43,309.65,310.38,16903.0
2022-10-24 11:10:00,310.21,311.1,309.84,310.42,25589.0,310.21,311.1,309.84,310.42,25589.0
2022-10-24 11:20:00,310.44,311.02,309.52,309.57,108299.0,310.44,311.02,309.52,309.57,108299.0
2022-10-24 11:30:00,309.53,309.72,308.48,309.42,9005.0,309.53,309.72,308.48,309.42,9005.0
2022-10-24 11:40:00,309.39,309.39,307.27,307.46,29040.0,309.39,309.39,307.27,307.46,29040.0
2022-10-24 11:50:00,307.46,308.54,307.46,308.05,46798.0,307.46,308.54,307.46,308.05,46798.0
2022-10-24 12:00:00,307.97,309.37,307.38,309.36,26228.0,307.97,309.37,307.38,309.36,26228.0
2022-10-24 12:10:00,309.62,310.12,309.21,309.9,8312.0,309.62,310.12,309.21,309.9,8312.0
2022-10-24 12:20:00,310.0,310.32,309.36,309.7,12810.0,310.0,310.32,309.36,309.7,12810.0
2022-10-24 12:30:00,309.77,309.84,309.16,309.27,10916.0,309.77,309.84,309.16,309.27,10916.0
2022-10-24 12:40:00,309.31,309.42,308.76,308.76,5966.0,309.31,309.42,308.76,308.76,5966.0
2022-10-24 12:50:00,308.79,309.44,308.79,309.33,6354.0,308.79,309.44,308.79,309.33,6354.0
2022-10-24 13:00:00,309.39,310.19,309.15,310.05,9359.0,309.39,310.19,309.15,310.05,9359.0
2022-10-24 13:10:00,309.8,309.85,309.13,309.15,4200.0,309.8,309.85,309.13,309.15,4200.0
2022-10-24 13:20:00,308.87,309.0,308.23,309.0,8351.0,308.87,309.0,308.23,309.0,8351.0
2022-10-24 13:30:00,308.87,309.04,308.39,308.54,7425.0,308.87,309.04,308.39,308.54,7425.0
2022-10-24 13:40:00,308.47,309.14,308.47,308.8,8691.0,308.47,309.14,308.47,308.8,8691.0
2022-10-24 13:50:00,308.64,308.94,308.63,308.94,5959.0,308.64,308.94,308.63,308.94,5959.0
2022-10-24 14:00:00,308.8,309.6,308.8,309.44,9870.0,308.8,309.6,308.8,309.44,9870.0
2022-10-24 14:10:00,309.39,309.51,309.01,309.09,8682.0,309.39,309.51,309.01,309.09,8682.0
2022-10-24 14:20:00,308.96,309.28,308.89,309.23,5666.0,308.96,309.28,308.89,309.23,5666.0
2022-10-24 14:30:00,309.16,309.86,309.15,309.64,14488.0,309.16,309.86,309.15,309.64,14488.0
2022-10-24 14:40:00,309.57,310.35,309.38,309.95,15428.0,309.57,310.35,309.38,309.95,15428.0
2022-10-24 14:50:00,310.0,310.27,309.44,310.16,27027.0,310.0,310.27,309.44,310.16,27027.0
2022-10-24 15:00:00,310.29,311.12,310.29,311.1,18782.0,310.29,311.12,310.29,311.1,18782.0
2022-10-24 15:10:00,311.16,311.88,311.06,311.62,27412.0,311.16,311.88,311.06,311.62,27412.0
2022-10-24 15:20:00,311.69,312.0,311.06,311.19,35128.0,311.69,312.0,311.06,311.19,35128.0
2022-10-24 15:30:00,311.2,312.27,311.0,312.13,43304.0,311.2,312.27,311.0,312.13,43304.0
2022-10-24 15:40:00,312.05,312.05,310.9,310.9,30418.0,312.05,312.05,310.9,310.9,30418.0
2022-10-24 15:50:00,310.71,311.17,310.05,310.56,104861.0,310.71,311.17,310.05,310.56,104861.0
2022-10-25 09:30:00,312.0,312.79,309.13,310.13,46020.0,312.0,312.79,309.13,310.13,46020.0
2022-10-25 09:40:00,310.0,310.76,308.89,310.72,17885.0,310.0,310.76,308.89,310.72,17885.0
2022-10-25 09:50:00,310.77,312.46,310.72,311.39,43108.0,310.77,312.46,310.72,311.39,43108.0
2022-10-25 10:00:00,311.74,312.34,310.47,311.48,30928.0,311.74,312.34,310.47,311.48,30928.0
2022-10-25 10:10:00,311.73,313.58,311.56,313.45,24301.0,311.73,313.58,311.56,313.45,24301.0
2022-10-25 10:20:00,313.23,313.99,312.59,313.5,15115.0,313.23,313.99,312.59,313.5,15115.0
2022-10-25 10:30:00,313.75,314.39,313.05,313.32,21431.0,313.75,314.39,313.05,313.32,21431.0
2022-10-25 10:40:00,313.18,313.8,312.67,313.79,12801.0,313.18,313.8,312.67,313.79,12801.0
2022-10-25 10:50:00,313.78,314.54,313.66,314.54,18130.0,313.78,314.54,313.66,314.54,18130.0
2022-10-25 11:00:00,314.6,315.37,314.56,315.37,13994.0,314.6,315.37,314.56,315.37,13994.0
2022-10-25 11:10:00,315.27,315.27,314.33,314.58,13492.0,315.27,315.27,314.33,314.58,13492.0
2022-10-25 11:20:00,314.55,314.55,313.49,313.71,10902.0,314.55,314.55,313.49,313.71,10902.0
2022-10-25 11:30:00,313.23,313.49,312.07,312.5,10799.0,313.23,313.49,312.07,312.5,10799.0
2022-10-25 11:40:00,312.47,313.76,312.25,313.36,8787.0,312.47,313.76,312.25,313.36,8787.0
2022-10-25 11:50:00,313.38,313.38,312.96,312.97,5408.0,313.38,313.38,312.96,312.97,5408.0
2022-10-25 12:00:00,312.97,312.97,312.35,312.56,10827.0,312.97,312.97,312.35,312.56,10827.0
2022-10-25 12:10:00,312.55,312.55,311.48,311.69,25553.0,312.55,312.55,311.48,311.69,25553.0
2022-10-25 12:20:00,311.68,312.1,310.7,310.84,17464.0,311.68,312.1,310.7,310.84,17464.0
2022-10-25 12:30:00,310.71,311.17,310.61,310.93,11724.0,310.71,311.17,310.61,310.93,11724.0
2022-10-25 12:40:00,310.85,311.02,310.14,310.78,7665.0,310.85,311.02,310.14,310.78,7665.0
2022-10-25 12:50:00,310.9,311.24,310.69,310.95,4936.0,310.9,311.24,310.69,310.95,4936.0
2022-10-25 13:00:00,311.06,311.08,310.0,310.54,8440.0,311.06,311.08,310.0,310.54,8440.0
2022-10-25 13:10:00,310.53,310.9,310.3,310.7,8357.0,310.53,310.9,310.3,310.7,8357.0
2022-10-25 13:20:00,310.65,310.65,310.1,310.22,5102.0,310.65,310.65,310.1,310.22,5102.0
2022-10-25 13:30:00,310.23,310.69,309.59,309.87,9877.0,310.23,310.69,309.59,309.87,9877.0
2022-10-25 13:40:00,309.89,310.14,309.46,310.01,12060.0,309.89,310.14,309.46,310.01,12060.0
2022-10-25 13:50:00,310.27,311.54,310.03,311.33,8125.0,310.27,311.54,310.03,311.33,8125.0
2022-10-25 14:00:00,311.49,312.17,311.39,311.67,15781.0,311.49,312.17,311.39,311.67,15781.0
2022-10-25 14:10:00,311.71,311.81,311.18,311.22,9434.0,311.71,311.81,311.18,311.22,9434.0
2022-10-25 14:20:00,311.4,311.7,310.9,310.93,17459.0,311.4,311.7,310.9,310.93,17459.0
2022-10-25 14:30:00,310.91,311.25,310.71,310.71,34136.0,310.91,311.25,310.71,310.71,34136.0
2022-10-25 14:40:00,310.79,311.13,308.15,308.76,51531.0,310.79,311.13,308.15,308.76,51531.0
2022-10-25 14:50:00,308.75,309.44,308.59,309.09,28365.0,308.75,309.44,308.59,309.09,28365.0
2022-10-25 15:00:00,309.1,309.38,308.88,308.88,29105.0,309.1,309.38,308.88,308.88,29105.0
2022-10-25 15:10:00,308.91,309.59,308.62,309.01,38985.0,308.91,309.59,308.62,309.01,38985.0
2022-10-25 15:20:00,308.97,309.45,308.62,309.01,41632.0,308.97,309.45,308.62,309.01,41632.0
2022-10-25 15:30:00,309.02,309.19,308.7,308.87,81308.0,309.02,309.19,308.7,308.87,81308.0
2022-10-25 15:40:00,308.87,309.21,308.72,309.06,28750.0,308.87,309.21,308.72,309.06,28750.0
2022-10-25 15:50:00,309.09,309.93,308.75,309.21,137474.0,309.09,309.93,308.75,309.21,137474.0
2022-10-26 09:30:00,312.54,314.55,311.02,312.57,40869.0,312.54,314.55,311.02,312.57,40869.0
2022-10-26 09:40:00,312.51,313.69,311.79,313.31,15569.0,312.51,313.69,311.79,313.31,15569.0
2022-10-26 09:50:00,313.26,313.71,311.6,313.17,10776.0,313.26,313.71,311.6,313.17,10776.0
2022-10-26 10:00:00,313.6,316.1,313.6,315.18,24293.0,313.6,316.1,313.6,315.18,24293.0
2022-10-26 10:10:00,315.58,315.9,315.02,315.31,11377.0,315.58,315.9,315.02,315.31,11377.0
2022-10-26 10:20:00,315.31,315.53,314.59,315.53,10305.0,315.31,315.53,314.59,315.53,10305.0
2022-10-26 10:30:00,315.38,315.64,314.69,315.44,7255.0,315.38,315.64,314.69,315.44,7255.0
2022-10-26 10:40:00,315.43,316.39,314.6,316.39,12881.0,315.43,316.39,314.6,316.39,12881.0
2022-10-26 10:50:00,316.39,316.48,315.2,315.36,6708.0,316.39,316.48,315.2,315.36,6708.0
2022-10-26 11:00:00,315.11,316.01,315.02,315.66,8007.0,315.11,316.01,315.02,315.66,8007.0
2022-10-26 11:10:00,315.69,315.81,314.09,314.53,18489.0,315.69,315.81,314.09,314.53,18489.0
2022-10-26 11:20:00,314.37,315.0,314.07,314.68,10663.0,314.37,315.0,314.07,314.68,10663.0
2022-10-26 11:30:00,314.49,315.93,314.49,315.5,14793.0,314.49,315.93,314.49,315.5,14793.0
2022-10-26 11:40:00,315.42,315.61,315.0,315.17,14247.0,315.42,315.61,315.0,315.17,14247.0
2022-10-26 11:50:00,315.02,315.02,314.21,314.62,12662.0,315.02,315.02,314.21,314.62,12662.0
2022-10-26 12:00:00,314.65,314.85,314.09,314.17,10994.0,314.65,314.85,314.09,314.17,10994.0
2022-10-26 12:10:00,314.29,314.34,313.27,313.62,17393.0,314.29,314.34,313.27,313.62,17393.0
2022-10-26 12:20:00,313.38,314.24,313.38,313.72,10784.0,313.38,314.24,313.38,313.72,10784.0
2022-10-26 12:30:00,313.78,314.06,313.04,313.36,20143.0,313.78,314.06,313.04,313.36,20143.0
2022-10-26 12:40:00,313.35,313.35,312.59,312.72,19484.0,313.35,313.35,312.59,312.72,19484.0
2022-10-26 12:50:00,312.75,313.5,312.6,313.12,9385.0,312.75,313.5,312.6,313.12,9385.0
2022-10-26 13:00:00,312.98,313.0,311.68,311.68,15879.0,312.98,313.0,311.68,311.68,15879.0
2022-10-26 13:10:00,311.71,312.65,311.54,312.65,8518.0,311.71,312.65,311.54,312.65,8518.0
2022-10-26 13:20:00,312.6,312.6,311.37,311.49,8561.0,312.6,312.6,311.37,311.49,8561.0
2022-10-26 13:30:00,311.56,311.74,311.03,311.31,14806.0,311.56,311.74,311.03,311.31,14806.0
2022-10-26 13:40:00,311.26,311.67,311.25,311.59,9746.0,311.26,311.67,311.25,311.59,9746.0
2022-10-26 13:50:00,311.69,311.74,311.4,311.44,9975.0,311.69,311.74,311.4,311.44,9975.0
2022-10-26 14:00:00,311.45,311.64,311.29,311.4,7601.0,311.45,311.64,311.29,311.4,7601.0
2022-10-26 14:10:00,311.36,311.68,311.34,311.55,7511.0,311.36,311.68,311.34,311.55,7511.0
2022-10-26 14:20:00,311.49,311.49,310.95,311.18,5485.0,311.49,311.49,310.95,311.18,5485.0
2022-10-26 14:30:00,311.15,311.15,310.62,310.78,11124.0,311.15,311.15,310.62,310.78,11124.0
2022-10-26 14:40:00,310.9,310.9,309.86,309.89,5670.0,310.9,310.9,309.86,309.89,5670.0
2022-10-26 14:50:00,309.9,310.04,309.47,309.94,13536.0,309.9,310.04,309.47,309.94,13536.0
2022-10-26 15:00:00,309.81,310.65,309.42,310.64,9368.0,309.81,310.65,309.42,310.64,9368.0
2022-10-26 15:10:00,310.59,311.43,310.14,311.0,29722.0,310.59,311.43,310.14,311.0,29722.0
2022-10-26 15:20:00,311.05,311.05,310.22,310.94,15730.0,311.05,311.05,310.22,310.94,15730.0
2022-10-26 15:30:00,311.02,312.35,311.02,312.19,18822.0,311.02,312.35,311.02,312.19,18822.0
2022-10-26 15:40:00,312.19,312.2,311.1,311.1,22901.0,312.19,312.2,311.1,311.1,22901.0
2022-10-26 15:50:00,311.01,311.38,310.63,311.17,91142.0,311.01,311.38,310.63,311.17,91142.0
2022-10-27 09:30:00,310.71,311.5,297.6,297.68,136147.0,310.71,311.5,297.6,297.68,136147.0
2022-10-27 09:40:00,297.78,299.88,295.36,295.39,83992.0,297.78,299.88,295.36,295.39,83992.0
2022-10-27 09:50:00,295.52,296.97,294.47,295.85,109602.0,295.52,296.97,294.47,295.85,109602.0
2022-10-27 10:00:00,295.85,296.68,290.37,295.66,79183.0,295.85,296.68,290.37,295.66,79183.0
2022-10-27 10:10:00,295.87,297.9,295.57,296.38,30870.0,295.87,297.9,295.57,296.38,30870.0
2022-10-27 10:20:00,296.57,296.84,294.6,295.46,55477.0,296.57,296.84,294.6,295.46,55477.0
2022-10-27 10:30:00,295.51,295.51,292.72,293.4,52987.0,295.51,295.51,292.72,293.4,52987.0
2022-10-27 10:40:00,293.38,293.67,291.51,291.86,64882.0,293.38,293.67,291.51,291.86,64882.0
2022-10-27 10:50:00,291.95,292.14,290.23,290.23,40879.0,291.95,292.14,290.23,290.23,40879.0
2022-10-27 11:00:00,290.22,291.81,289.32,291.7,57401.0,290.22,291.81,289.32,291.7,57401.0
2022-10-27 11:10:00,291.54,292.0,289.02,290.09,62235.0,291.54,292.0,289.02,290.09,62235.0
2022-10-27 11:20:00,290.13,291.7,290.02,291.4,48785.0,290.13,291.7,290.02,291.4,48785.0
2022-10-27 11:30:00,291.33,291.33,288.78,288.96,28065.0,291.33,291.33,288.78,288.96,28065.0
2022-10-27 11:40:00,288.79,289.67,288.41,289.59,39422.0,288.79,289.67,288.41,289.59,39422.0
2022-10-27 11:50:00,289.5,289.78,288.0,288.03,65929.0,289.5,289.78,288.0,288.03,65929.0
2022-10-27 12:00:00,288.29,288.53,287.51,287.63,134218.0,288.29,288.53,287.51,287.63,134218.0
2022-10-27 12:10:00,287.77,288.25,287.6,287.81,38677.0,287.77,288.25,287.6,287.81,38677.0
2022-10-27 12:20:00,287.77,288.48,287.52,288.06,104585.0,287.77,288.48,287.52,288.06,104585.0
2022-10-27 12:30:00,287.96,288.2,287.68,287.98,29431.0,287.96,288.2,287.68,287.98,29431.0
2022-10-27 12:40:00,287.86,288.35,287.75,288.21,56161.0,287.86,288.35,287.75,288.21,56161.0
2022-10-27 12:50:00,288.19,288.29,287.9,287.96,76032.0,288.19,288.29,287.9,287.96,76032.0
2022-10-27 13:00:00,288.01,288.34,287.5,288.19,98030.0,288.01,288.34,287.5,288.19,98030.0
2022-10-27 13:10:00,288.19,288.34,287.7,287.93,45266.0,288.19,288.34,287.7,287.93,45266.0
2022-10-27 13:20:00,287.97,288.22,287.75,287.95,28894.0,287.97,288.22,287.75,287.95,28894.0
2022-10-27 13:30:00,287.86,288.16,287.86,287.94,32484.0,287.86,288.16,287.86,287.94,32484.0
2022-10-27 13:40:00,287.93,288.11,287.92,288.0,32496.0,287.93,288.11,287.92,288.0,32496.0
2022-10-27 13:50:00,288.0,288.06,287.79,287.89,20754.0,288.0,288.06,287.79,287.89,20754.0
2022-10-27 14:00:00,287.97,289.38,287.79,289.12,31003.0,287.97,289.38,287.79,289.12,31003.0
2022-10-27 14:10:00,289.13,289.36,288.79,289.18,46375.0,289.13,289.36,288.79,289.18,46375.0
2022-10-27 14:20:00,289.21,289.27,288.91,288.95,36826.0,289.21,289.27,288.91,288.95,36826.0
2022-10-27 14:30:00,288.94,289.09,288.48,289.0,42090.0,288.94,289.09,288.48,289.0,42090.0
2022-10-27 14:40:00,289.0,289.25,288.85,289.02,47074.0,289.0,289.25,288.85,289.02,47074.0
2022-10-27 14:50:00,289.0,289.12,288.57,288.92,53179.0,289.0,289.12,288.57,288.92,53179.0
2022-10-27 15:00:00,288.92,289.93,288.74,289.77,56165.0,288.92,289.93,288.74,289.77,56165.0
2022-10-27 15:10:00,289.86,292.49,289.77,290.99,66961.0,289.86,292.49,289.77,290.99,66961.0
2022-10-27 15:20:00,290.93,291.58,290.47,291.16,61333.0,290.93,291.58,290.47,291.16,61333.0
2022-10-27 15:30:00,291.09,291.51,289.99,290.05,56174.0,291.09,291.51,289.99,290.05,56174.0
2022-10-27 15:40:00,290.02,290.28,289.72,289.96,56619.0,290.02,290.28,289.72,289.96,56619.0
2022-10-27 15:50:00,289.95,290.47,287.2,288.23,286179.0,289.95,290.47,287.2,288.23,286179.0
2022-10-28 09:30:00,302.0,303.0,294.31,298.2,197208.0,302.0,303.0,294.31,298.2,197208.0
2022-10-28 09:40:00,298.1,299.6,294.74,295.28,45834.0,298.1,299.6,294.74,295.28,45834.0
2022-10-28 09:50:00,295.32,300.59,295.3,299.2,90570.0,295.32,300.59,295.3,299.2,90570.0
2022-10-28 10:00:00,299.67,300.5,295.62,297.85,50780.0,299.67,300.5,295.62,297.85,50780.0
2022-10-28 10:10:00,298.36,298.61,295.01,295.52,18208.0,298.36,298.61,295.01,295.52,18208.0
2022-10-28 10:20:00,295.81,298.55,295.65,296.67,31608.0,295.81,298.55,295.65,296.67,31608.0
2022-10-28 10:30:00,296.69,297.96,296.42,296.7,23914.0,296.69,297.96,296.42,296.7,23914.0
2022-10-28 10:40:00,296.46,297.95,296.43,296.61,25738.0,296.46,297.95,296.43,296.61,25738.0
2022-10-28 10:50:00,296.91,298.72,296.79,297.51,23594.0,296.91,298.72,296.79,297.51,23594.0
2022-10-28 11:00:00,297.56,297.76,294.61,294.67,22375.0,297.56,297.76,294.61,294.67,22375.0
2022-10-28 11:10:00,294.8,296.45,294.31,295.63,70589.0,294.8,296.45,294.31,295.63,70589.0
2022-10-28 11:20:00,295.88,299.73,295.69,298.84,23603.0,295.88,299.73,295.69,298.84,23603.0
2022-10-28 11:30:00,298.72,300.69,298.72,299.92,48586.0,298.72,300.69,298.72,299.92,48586.0
2022-10-28 11:40:00,299.92,300.49,298.67,299.28,20404.0,299.92,300.49,298.67,299.28,20404.0
2022-10-28 11:50:00,299.06,300.66,299.06,300.51,11444.0,299.06,300.66,299.06,300.51,11444.0
2022-10-28 12:00:00,300.51,301.31,300.17,300.84,20494.0,300.51,301.31,300.17,300.84,20494.0
2022-10-28 12:10:00,301.12,302.62,300.7,302.48,28724.0,301.12,302.62,300.7,302.48,28724.0
2022-10-28 12:20:00,302.32,303.84,302.32,303.38,49414.0,302.32,303.84,302.32,303.38,49414.0
2022-10-28 12:30:00,303.37,305.0,303.0,304.94,31006.0,303.37,305.0,303.0,304.94,31006.0
2022-10-28 12:40:00,304.86,304.99,303.74,304.03,30949.0,304.86,304.99,303.74,304.03,30949.0
2022-10-28 12:50:00,303.94,305.76,303.83,305.64,33207.0,303.94,305.76,303.83,305.64,33207.0
2022-10-28 13:00:00,305.77,308.03,305.6,306.97,68656.0,305.77,308.03,305.6,306.97,68656.0
2022-10-28 13:10:00,306.85,309.23,306.85,308.52,71551.0,306.85,309.23,306.85,308.52,71551.0
2022-10-28 13:20:00,308.53,308.76,307.06,307.63,31331.0,308.53,308.76,307.06,307.63,31331.0
2022-10-28 13:30:00,307.54,307.54,306.55,306.64,13706.0,307.54,307.54,306.55,306.64,13706.0
2022-10-28 13:40:00,306.69,309.05,306.42,308.88,50789.0,306.69,309.05,306.42,308.88,50789.0
2022-10-28 13:50:00,308.97,309.47,307.93,307.97,45118.0,308.97,309.47,307.93,307.97,45118.0
2022-10-28 14:00:00,308.04,308.59,307.65,308.41,22607.0,308.04,308.59,307.65,308.41,22607.0
2022-10-28 14:10:00,308.4,308.75,307.28,307.96,37570.0,308.4,308.75,307.28,307.96,37570.0
2022-10-28 14:20:00,308.01,308.31,307.37,308.07,27258.0,308.01,308.31,307.37,308.07,27258.0
2022-10-28 14:30:00,308.32,309.45,308.14,309.45,32233.0,308.32,309.45,308.14,309.45,32233.0
2022-10-28 14:40:00,309.45,310.07,309.44,309.79,30712.0,309.45,310.07,309.44,309.79,30712.0
2022-10-28 14:50:00,309.78,310.7,309.78,310.01,75497.0,309.78,310.7,309.78,310.01,75497.0
2022-10-28 15:00:00,309.94,310.73,309.54,310.5,32536.0,309.94,310.73,309.54,310.5,32536.0
2022-10-28 15:10:00,310.61,311.34,310.11,310.3,34986.0,310.61,311.34,310.11,310.3,34986.0
2022-10-28 15:20:00,310.15,311.5,310.13,311.32,30735.0,310.15,311.5,310.13,311.32,30735.0
2022-10-28 15:30:00,311.31,312.75,311.21,311.98,98067.0,311.31,312.75,311.21,311.98,98067.0
2022-10-28 15:40:00,311.94,312.69,311.22,312.5,57994.0,311.94,312.69,311.22,312.5,57994.0
2022-10-28 15:50:00,312.68,314.49,311.57,313.88,280034.0,312.68,314.49,311.57,313.88,280034.0
2022-10-31 09:30:00,310.35,312.2,308.41,309.13,66773.0,310.35,312.2,308.41,309.13,66773.0
2022-10-31 09:40:00,309.47,311.61,308.82,311.24,20328.0,309.47,311.61,308.82,311.24,20328.0
2022-10-31 09:50:00,311.26,311.57,309.0,309.78,19296.0,311.26,311.57,309.0,309.78,19296.0
2022-10-31 10:00:00,309.59,310.42,308.77,310.04,24214.0,309.59,310.42,308.77,310.04,24214.0
2022-10-31 10:10:00,310.38,312.46,310.33,311.71,15074.0,310.38,312.46,310.33,311.71,15074.0
2022-10-31 10:20:00,311.9,312.34,310.83,310.99,18077.0,311.9,312.34,310.83,310.99,18077.0
2022-10-31 10:30:00,310.77,310.84,309.44,310.55,20091.0,310.77,310.84,309.44,310.55,20091.0
2022-10-31 10:40:00,310.36,311.65,310.36,310.89,6857.0,310.36,311.65,310.36,310.89,6857.0
2022-10-31 10:50:00,310.94,312.11,310.5,310.91,10665.0,310.94,312.11,310.5,310.91,10665.0
2022-10-31 11:00:00,310.88,313.66,310.87,313.11,14544.0,310.88,313.66,310.87,313.11,14544.0
2022-10-31 11:10:00,313.47,314.09,313.2,313.5,9727.0,313.47,314.09,313.2,313.5,9727.0
2022-10-31 11:20:00,313.5,313.5,312.64,312.64,12375.0,313.5,313.5,312.64,312.64,12375.0
2022-10-31 11:30:00,312.62,313.31,312.59,312.87,9165.0,312.62,313.31,312.59,312.87,9165.0
2022-10-31 11:40:00,313.17,313.3,312.58,312.85,3975.0,313.17,313.3,312.58,312.85,3975.0
2022-10-31 11:50:00,312.71,313.17,311.29,311.62,10743.0,312.71,313.17,311.29,311.62,10743.0
2022-10-31 12:00:00,311.77,311.77,310.47,310.47,22635.0,311.77,311.77,310.47,310.47,22635.0
2022-10-31 12:10:00,310.48,311.77,310.22,311.6,14833.0,310.48,311.77,310.22,311.6,14833.0
2022-10-31 12:20:00,311.75,312.21,311.08,311.3,5869.0,311.75,312.21,311.08,311.3,5869.0
2022-10-31 12:30:00,311.11,311.3,310.1,310.41,12599.0,311.11,311.3,310.1,310.41,12599.0
2022-10-31 12:40:00,310.24,310.29,309.74,310.04,7009.0,310.24,310.29,309.74,310.04,7009.0
2022-10-31 12:50:00,309.9,310.24,309.64,310.15,14540.0,309.9,310.24,309.64,310.15,14540.0
2022-10-31 13:00:00,310.04,310.07,309.27,309.27,8158.0,310.04,310.07,309.27,309.27,8158.0
2022-10-31 13:10:00,309.68,309.71,309.29,309.62,6478.0,309.68,309.71,309.29,309.62,6478.0
2022-10-31 13:20:00,309.62,309.98,309.41,309.93,8418.0,309.62,309.98,309.41,309.93,8418.0
2022-10-31 13:30:00,309.85,310.75,309.78,310.26,7270.0,309.85,310.75,309.78,310.26,7270.0
2022-10-31 13:40:00,310.26,310.41,309.95,309.95,3662.0,310.26,310.41,309.95,309.95,3662.0
2022-10-31 13:50:00,309.89,310.06,309.71,310.0,9957.0,309.89,310.06,309.71,310.0,9957.0
2022-10-31 14:00:00,310.07,310.34,309.73,309.83,7311.0,310.07,310.34,309.73,309.83,7311.0
2022-10-31 14:10:00,309.45,309.97,309.34,309.9,8350.0,309.45,309.97,309.34,309.9,8350.0
2022-10-31 14:20:00,309.9,311.0,309.69,310.71,12149.0,309.9,311.0,309.69,310.71,12149.0
2022-10-31 14:30:00,310.73,311.4,310.72,311.15,8487.0,310.73,311.4,310.72,311.15,8487.0
2022-10-31 14:40:00,311.16,311.81,311.15,311.52,11270.0,311.16,311.81,311.15,311.52,11270.0
2022-10-31 14:50:00,311.6,311.76,310.32,310.48,7994.0,311.6,311.76,310.32,310.48,7994.0
2022-10-31 15:00:00,310.57,310.57,309.29,309.6,24898.0,310.57,310.57,309.29,309.6,24898.0
2022-10-31 15:10:00,309.47,310.43,309.41,310.43,12201.0,309.47,310.43,309.41,310.43,12201.0
2022-10-31 15:20:00,310.46,311.59,310.31,311.41,16323.0,310.46,311.59,310.31,311.41,16323.0
2022-10-31 15:30:00,311.33,311.84,310.94,311.71,16689.0,311.33,311.84,310.94,311.71,16689.0
2022-10-31 15:40:00,311.76,312.14,311.08,311.56,39495.0,311.76,312.14,311.08,311.56,39495.0
2022-10-31 15:50:00,311.6,312.64,311.17,312.01,143827.0,311.6,312.64,311.17,312.01,143827.0
2022-11-01 09:30:00,312.44,314.47,310.02,313.23,36270.0,312.44,314.47,310.02,313.23,36270.0
2022-11-01 09:40:00,313.17,313.29,309.59,310.6,13783.0,313.17,313.29,309.59,310.6,13783.0
2022-11-01 09:50:00,310.61,313.35,310.27,313.16,9635.0,310.61,313.35,310.27,313.16,9635.0
2022-11-01 10:00:00,312.8,313.08,311.43,312.62,8420.0,312.8,313.08,311.43,312.62,8420.0
2022-11-01 10:10:00,312.59,313.69,312.59,313.15,13158.0,312.59,313.69,312.59,313.15,13158.0
2022-11-01 10:20:00,312.95,313.59,312.38,313.57,6532.0,312.95,313.59,312.38,313.57,6532.0
2022-11-01 10:30:00,313.19,314.61,313.04,313.45,21990.0,313.19,314.61,313.04,313.45,21990.0
2022-11-01 10:40:00,313.09,313.82,312.04,313.81,6659.0,313.09,313.82,312.04,313.81,6659.0
2022-11-01 10:50:00,313.77,313.95,311.58,311.83,9897.0,313.77,313.95,311.58,311.83,9897.0
2022-11-01 11:00:00,312.0,312.01,310.43,311.34,28785.0,312.0,312.01,310.43,311.34,28785.0
2022-11-01 11:10:00,311.54,312.76,311.13,311.58,20149.0,311.54,312.76,311.13,311.58,20149.0
2022-11-01 11:20:00,311.76,311.77,310.61,311.63,13370.0,311.76,311.77,310.61,311.63,13370.0
2022-11-01 11:30:00,311.64,312.72,311.34,311.62,7637.0,311.64,312.72,311.34,311.62,7637.0
2022-11-01 11:40:00,311.61,313.6,311.6,313.24,6528.0,311.61,313.6,311.6,313.24,6528.0
2022-11-01 11:50:00,312.93,313.6,312.89,313.52,6990.0,312.93,313.6,312.89,313.52,6990.0
2022-11-01 12:00:00,313.39,315.72,313.28,315.13,13848.0,313.39,315.72,313.28,315.13,13848.0
2022-11-01 12:10:00,315.03,315.05,314.03,314.7,5329.0,315.03,315.05,314.03,314.7,5329.0
2022-11-01 12:20:00,314.62,315.23,314.31,315.0,10204.0,314.62,315.23,314.31,315.0,10204.0
2022-11-01 12:30:00,315.07,315.31,314.55,314.94,8760.0,315.07,315.31,314.55,314.94,8760.0
2022-11-01 12:40:00,314.92,315.07,314.51,314.65,7703.0,314.92,315.07,314.51,314.65,7703.0
2022-11-01 12:50:00,314.53,314.71,313.48,313.7,6956.0,314.53,314.71,313.48,313.7,6956.0
2022-11-01 13:00:00,313.78,314.01,313.11,313.7,12181.0,313.78,314.01,313.11,313.7,12181.0
2022-11-01 13:10:00,313.68,316.0,313.68,315.9,11665.0,313.68,316.0,313.68,315.9,11665.0
2022-11-01 13:20:00,315.77,316.09,315.42,315.52,8722.0,315.77,316.09,315.42,315.52,8722.0
2022-11-01 13:30:00,315.49,315.59,314.73,314.83,5301.0,315.49,315.59,314.73,314.83,5301.0
2022-11-01 13:40:00,314.73,314.95,314.4,314.71,4348.0,314.73,314.95,314.4,314.71,4348.0
2022-11-01 13:50:00,314.73,314.91,314.29,314.69,4815.0,314.73,314.91,314.29,314.69,4815.0
2022-11-01 14:00:00,314.79,315.07,314.49,314.74,11003.0,314.79,315.07,314.49,314.74,11003.0
2022-11-01 14:10:00,314.76,314.97,314.61,314.79,6392.0,314.76,314.97,314.61,314.79,6392.0
2022-11-01 14:20:00,314.88,315.36,314.84,315.23,12792.0,314.88,315.36,314.84,315.23,12792.0
2022-11-01 14:30:00,315.25,315.25,314.42,314.65,8136.0,315.25,315.25,314.42,314.65,8136.0
2022-11-01 14:40:00,314.74,315.12,314.33,314.33,10427.0,314.74,315.12,314.33,314.33,10427.0
2022-11-01 14:50:00,314.41,315.36,314.31,315.07,18908.0,314.41,315.36,314.31,315.07,18908.0
2022-11-01 15:00:00,315.08,315.88,315.03,315.87,11752.0,315.08,315.88,315.03,315.87,11752.0
2022-11-01 15:10:00,315.87,315.87,315.23,315.4,10004.0,315.87,315.87,315.23,315.4,10004.0
2022-11-01 15:20:00,315.55,315.79,314.81,315.12,10850.0,315.55,315.79,314.81,315.12,10850.0
2022-11-01 15:30:00,315.04,315.21,314.57,314.76,14735.0,315.04,315.21,314.57,314.76,14735.0
2022-11-01 15:40:00,314.76,315.07,314.55,315.0,14916.0,314.76,315.07,314.55,315.0,14916.0
2022-11-01 15:50:00,315.08,315.09,314.19,314.19,66402.0,315.08,315.09,314.19,314.19,66402.0
2022-11-02 09:30:00,314.47,315.94,310.18,311.83,27623.0,314.47,315.94,310.18,311.83,27623.0
2022-11-02 09:40:00,311.86,312.96,310.28,311.71,11449.0,311.86,312.96,310.28,311.71,11449.0
2022-11-02 09:50:00,311.26,312.1,311.1,311.54,3071.0,311.26,312.1,311.1,311.54,3071.0
2022-11-02 10:00:00,311.61,312.7,311.46,312.06,9572.0,311.61,312.7,311.46,312.06,9572.0
2022-11-02 10:10:00,312.24,313.3,311.91,312.05,10137.0,312.24,313.3,311.91,312.05,10137.0
2022-11-02 10:20:00,312.12,313.76,311.97,312.5,36301.0,312.12,313.76,311.97,312.5,36301.0
2022-11-02 10:30:00,312.49,312.64,311.72,312.6,7175.0,312.49,312.64,311.72,312.6,7175.0
2022-11-02 10:40:00,312.88,312.92,311.84,312.47,7691.0,312.88,312.92,311.84,312.47,7691.0
2022-11-02 10:50:00,312.61,313.52,311.88,313.07,8939.0,312.61,313.52,311.88,313.07,8939.0
2022-11-02 11:00:00,313.21,313.41,312.54,312.69,28639.0,313.21,313.41,312.54,312.69,28639.0
2022-11-02 11:10:00,312.46,312.49,311.17,311.43,8578.0,312.46,312.49,311.17,311.43,8578.0
2022-11-02 11:20:00,311.52,311.76,311.04,311.51,8484.0,311.52,311.76,311.04,311.51,8484.0
2022-11-02 11:30:00,311.54,311.69,311.05,311.49,15114.0,311.54,311.69,311.05,311.49,15114.0
2022-11-02 11:40:00,311.6,312.38,311.37,312.15,6448.0,311.6,312.38,311.37,312.15,6448.0
2022-11-02 11:50:00,312.23,312.98,312.23,312.5,11171.0,312.23,312.98,312.23,312.5,11171.0
2022-11-02 12:00:00,312.48,313.29,312.48,313.28,5941.0,312.48,313.29,312.48,313.28,5941.0
2022-11-02 12:10:00,313.35,313.55,312.81,313.26,4137.0,313.35,313.55,312.81,313.26,4137.0
2022-11-02 12:20:00,313.25,314.13,312.83,313.97,9182.0,313.25,314.13,312.83,313.97,9182.0
2022-11-02 12:30:00,314.02,314.47,312.58,312.9,12538.0,314.02,314.47,312.58,312.9,12538.0
2022-11-02 12:40:00,312.77,313.6,312.62,313.6,4321.0,312.77,313.6,312.62,313.6,4321.0
2022-11-02 12:50:00,313.75,314.06,313.6,314.06,4088.0,313.75,314.06,313.6,314.06,4088.0
2022-11-02 13:00:00,314.05,314.05,313.08,313.18,3938.0,314.05,314.05,313.08,313.18,3938.0
2022-11-02 13:10:00,313.19,313.26,312.79,313.13,5732.0,313.19,313.26,312.79,313.13,5732.0
2022-11-02 13:20:00,313.07,313.2,313.0,313.04,3671.0,313.07,313.2,313.0,313.04,3671.0
2022-11-02 13:30:00,313.04,313.2,312.8,312.96,5432.0,313.04,313.2,312.8,312.96,5432.0
2022-11-02 13:40:00,313.23,314.19,313.13,314.05,8403.0,313.23,314.19,313.13,314.05,8403.0
2022-11-02 13:50:00,314.05,314.57,314.04,314.22,3988.0,314.05,314.57,314.04,314.22,3988.0
2022-11-02 14:00:00,314.46,317.91,313.8,317.49,37645.0,314.46,317.91,313.8,317.49,37645.0
2022-11-02 14:10:00,317.26,317.82,316.13,316.23,30588.0,317.26,317.82,316.13,316.23,30588.0
2022-11-02 14:20:00,316.53,318.2,316.42,318.2,20912.0,316.53,318.2,316.42,318.2,20912.0
2022-11-02 14:30:00,318.22,318.38,313.07,314.31,20765.0,318.22,318.38,313.07,314.31,20765.0
2022-11-02 14:40:00,314.98,316.78,314.09,314.72,28835.0,314.98,316.78,314.09,314.72,28835.0
2022-11-02 14:50:00,314.14,314.16,310.76,311.31,26584.0,314.14,314.16,310.76,311.31,26584.0
2022-11-02 15:00:00,311.35,313.41,311.0,313.15,18083.0,311.35,313.41,311.0,313.15,18083.0
2022-11-02 15:10:00,312.83,313.26,310.35,310.44,15024.0,312.83,313.26,310.35,310.44,15024.0
2022-11-02 15:20:00,310.22,310.29,309.44,309.97,45392.0,310.22,310.29,309.44,309.97,45392.0
2022-11-02 15:30:00,310.0,310.9,309.76,310.78,27726.0,310.0,310.9,309.76,310.78,27726.0
2022-11-02 15:40:00,310.74,310.86,309.95,310.39,19772.0,310.74,310.86,309.95,310.39,19772.0
2022-11-02 15:50:00,310.22,310.78,309.83,309.96,152875.0,310.22,310.78,309.83,309.96,152875.0
2022-11-03 09:30:00,307.4,310.55,305.06,309.63,39495.0,307.4,310.55,305.06,309.63,39495.0
2022-11-03 09:40:00,309.87,310.16,307.35,310.12,18716.0,309.87,310.16,307.35,310.12,18716.0
2022-11-03 09:50:00,309.73,310.84,308.33,310.84,22164.0,309.73,310.84,308.33,310.84,22164.0
2022-11-03 10:00:00,311.59,312.32,309.16,311.64,20269.0,311.59,312.32,309.16,311.64,20269.0
2022-11-03 10:10:00,312.13,312.4,311.39,311.65,4150.0,312.13,312.4,311.39,311.65,4150.0
2022-11-03 10:20:00,311.97,312.91,311.92,312.65,3374.0,311.97,312.91,311.92,312.65,3374.0
2022-11-03 10:30:00,312.41,312.66,311.46,312.54,6211.0,312.41,312.66,311.46,312.54,6211.0
2022-11-03 10:40:00,312.39,313.35,312.22,312.68,8230.0,312.39,313.35,312.22,312.68,8230.0
2022-11-03 10:50:00,312.5,312.85,311.95,311.95,8660.0,312.5,312.85,311.95,311.95,8660.0
2022-11-03 11:00:00,312.15,312.49,311.01,311.16,11883.0,312.15,312.49,311.01,311.16,11883.0
2022-11-03 11:10:00,311.08,311.68,311.07,311.68,6963.0,311.08,311.68,311.07,311.68,6963.0
2022-11-03 11:20:00,312.09,312.13,311.32,311.58,7597.0,312.09,312.13,311.32,311.58,7597.0
2022-11-03 11:30:00,311.58,312.13,311.09,312.13,8734.0,311.58,312.13,311.09,312.13,8734.0
2022-11-03 11:40:00,311.96,312.84,311.9,312.47,7294.0,311.96,312.84,311.9,312.47,7294.0
2022-11-03 11:50:00,312.46,312.57,311.7,311.79,4699.0,312.46,312.57,311.7,311.79,4699.0
2022-11-03 12:00:00,311.99,312.58,311.84,311.89,7353.0,311.99,312.58,311.84,311.89,7353.0
2022-11-03 12:10:00,312.2,313.09,312.2,313.09,2915.0,312.2,313.09,312.2,313.09,2915.0
2022-11-03 12:20:00,313.0,313.34,312.93,313.17,4737.0,313.0,313.34,312.93,313.17,4737.0
2022-11-03 12:30:00,312.92,313.01,312.47,312.6,5375.0,312.92,313.01,312.47,312.6,5375.0
2022-11-03 12:40:00,312.67,313.16,312.66,313.15,3450.0,312.67,313.16,312.66,313.15,3450.0
2022-11-03 12:50:00,313.16,313.44,312.88,313.24,3403.0,313.16,313.44,312.88,313.24,3403.0
2022-11-03 13:00:00,313.41,313.41,312.47,312.78,4992.0,313.41,313.41,312.47,312.78,4992.0
2022-11-03 13:10:00,312.62,313.38,312.37,313.38,2800.0,312.62,313.38,312.37,313.38,2800.0
2022-11-03 13:20:00,313.19,313.2,312.7,312.88,3480.0,313.19,313.2,312.7,312.88,3480.0
2022-11-03 13:30:00,312.79,313.04,312.62,312.88,4000.0,312.79,313.04,312.62,312.88,4000.0
2022-11-03 13:40:00,312.81,312.82,311.96,312.17,4417.0,312.81,312.82,311.96,312.17,4417.0
2022-11-03 13:50:00,312.09,312.16,311.53,311.56,7498.0,312.09,312.16,311.53,311.56,7498.0
2022-11-03 14:00:00,311.7,312.45,311.5,312.03,9026.0,311.7,312.45,311.5,312.03,9026.0
2022-11-03 14:10:00,312.1,312.37,311.89,312.29,4161.0,312.1,312.37,311.89,312.29,4161.0
2022-11-03 14:20:00,312.37,312.96,312.37,312.7,11475.0,312.37,312.96,312.37,312.7,11475.0
2022-11-03 14:30:00,312.75,313.03,312.57,312.67,10012.0,312.75,313.03,312.57,312.67,10012.0
2022-11-03 14:40:00,312.75,313.01,312.65,313.0,6706.0,312.75,313.01,312.65,313.0,6706.0
2022-11-03 14:50:00,313.04,313.64,312.94,313.51,6897.0,313.04,313.64,312.94,313.51,6897.0
2022-11-03 15:00:00,313.43,313.47,312.79,312.95,4585.0,313.43,313.47,312.79,312.95,4585.0
2022-11-03 15:10:00,312.55,312.95,312.27,312.42,8489.0,312.55,312.95,312.27,312.42,8489.0
2022-11-03 15:20:00,312.54,313.48,312.54,313.44,7510.0,312.54,313.48,312.54,313.44,7510.0
2022-11-03 15:30:00,313.52,313.52,312.93,313.17,12829.0,313.52,313.52,312.93,313.17,12829.0
2022-11-03 15:40:00,313.21,313.56,312.4,312.54,12521.0,313.21,313.56,312.4,312.54,12521.0
2022-11-03 15:50:00,312.57,312.67,311.05,311.3,69083.0,312.57,312.67,311.05,311.3,69083.0
2022-11-04 09:30:00,311.63,312.6,309.5,310.22,14108.0,311.63,312.6,309.5,310.22,14108.0
2022-11-04 09:40:00,309.95,310.31,308.26,308.85,6127.0,309.95,310.31,308.26,308.85,6127.0
2022-11-04 09:50:00,309.03,310.5,308.42,310.28,10912.0,309.03,310.5,308.42,310.28,10912.0
2022-11-04 10:00:00,310.27,310.5,309.53,310.22,23078.0,310.27,310.5,309.53,310.22,23078.0
2022-11-04 10:10:00,310.37,310.89,309.88,310.07,28684.0,310.37,310.89,309.88,310.07,28684.0
2022-11-04 10:20:00,310.06,310.1,309.13,309.59,13308.0,310.06,310.1,309.13,309.59,13308.0
2022-11-04 10:30:00,309.65,310.14,308.27,308.27,18294.0,309.65,310.14,308.27,308.27,18294.0
2022-11-04 10:40:00,308.23,309.68,308.07,309.11,21261.0,308.23,309.68,308.07,309.11,21261.0
2022-11-04 10:50:00,308.9,309.2,307.7,308.6,13538.0,308.9,309.2,307.7,308.6,13538.0
2022-11-04 11:00:00,308.7,311.04,308.49,310.48,14938.0,308.7,311.04,308.49,310.48,14938.0
2022-11-04 11:10:00,310.72,311.2,310.24,310.35,13209.0,310.72,311.2,310.24,310.35,13209.0
2022-11-04 11:20:00,310.23,311.2,309.45,309.46,9261.0,310.23,311.2,309.45,309.46,9261.0
2022-11-04 11:30:00,309.38,310.12,309.23,309.6,6671.0,309.38,310.12,309.23,309.6,6671.0
2022-11-04 11:40:00,309.78,309.78,309.26,309.35,14895.0,309.78,309.78,309.26,309.35,14895.0
2022-11-04 11:50:00,309.35,309.35,307.26,307.44,13944.0,309.35,309.35,307.26,307.44,13944.0
2022-11-04 12:00:00,307.44,307.83,305.78,306.9,10021.0,307.44,307.83,305.78,306.9,10021.0
2022-11-04 12:10:00,306.86,308.01,306.09,307.62,5957.0,306.86,308.01,306.09,307.62,5957.0
2022-11-04 12:20:00,307.65,308.1,306.98,308.0,4522.0,307.65,308.1,306.98,308.0,4522.0
2022-11-04 12:30:00,307.87,308.26,307.44,307.59,9439.0,307.87,308.26,307.44,307.59,9439.0
2022-11-04 12:40:00,307.38,307.87,307.04,307.04,5148.0,307.38,307.87,307.04,307.04,5148.0
2022-11-04 12:50:00,307.01,307.8,306.94,307.47,6300.0,307.01,307.8,306.94,307.47,6300.0
2022-11-04 13:00:00,307.27,307.65,306.61,306.84,17902.0,307.27,307.65,306.61,306.84,17902.0
2022-11-04 13:10:00,306.8,308.15,306.68,306.96,14823.0,306.8,308.15,306.68,306.96,14823.0
2022-11-04 13:20:00,307.12,307.25,306.46,306.68,5851.0,307.12,307.25,306.46,306.68,5851.0
2022-11-04 13:30:00,306.35,306.51,305.77,305.77,5383.0,306.35,306.51,305.77,305.77,5383.0
2022-11-04 13:40:00,305.6,305.79,304.52,305.7,20153.0,305.6,305.79,304.52,305.7,20153.0
2022-11-04 13:50:00,305.36,305.68,304.84,305.07,4850.0,305.36,305.68,304.84,305.07,4850.0
2022-11-04 14:00:00,305.08,305.29,304.04,304.28,5032.0,305.08,305.29,304.04,304.28,5032.0
2022-11-04 14:10:00,304.21,304.81,304.06,304.69,9165.0,304.21,304.81,304.06,304.69,9165.0
2022-11-04 14:20:00,304.84,305.08,304.14,305.08,3658.0,304.84,305.08,304.14,305.08,3658.0
2022-11-04 14:30:00,305.06,305.3,304.6,305.3,3475.0,305.06,305.3,304.6,305.3,3475.0
2022-11-04 14:40:00,305.23,306.27,305.01,305.87,8870.0,305.23,306.27,305.01,305.87,8870.0
2022-11-04 14:50:00,306.0,306.5,305.98,305.98,11019.0,306.0,306.5,305.98,305.98,11019.0
2022-11-04 15:00:00,306.02,307.16,305.96,307.06,10601.0,306.02,307.16,305.96,307.06,10601.0
2022-11-04 15:10:00,307.11,307.72,306.95,307.23,5186.0,307.11,307.72,306.95,307.23,5186.0
2022-11-04 15:20:00,307.43,307.5,306.47,306.87,7945.0,307.43,307.5,306.47,306.87,7945.0
2022-11-04 15:30:00,306.79,307.37,306.57,306.91,8982.0,306.79,307.37,306.57,306.91,8982.0
2022-11-04 15:40:00,306.92,308.29,306.64,307.83,13380.0,306.92,308.29,306.64,307.83,13380.0
2022-11-04 15:50:00,308.03,309.0,307.14,308.94,95164.0,308.03,309.0,307.14,308.94,95164.0
2022-11-07 09:30:00,305.36,308.8,305.35,305.84,39944.0,305.36,308.8,305.35,305.84,39944.0
2022-11-07 09:40:00,305.46,306.97,305.02,305.57,14630.0,305.46,306.97,305.02,305.57,14630.0
2022-11-07 09:50:00,305.3,305.73,303.82,304.46,19871.0,305.3,305.73,303.82,304.46,19871.0
2022-11-07 10:00:00,304.41,305.64,304.2,305.42,12627.0,304.41,305.64,304.2,305.42,12627.0
2022-11-07 10:10:00,305.5,306.09,304.75,304.88,10925.0,305.5,306.09,304.75,304.88,10925.0
2022-11-07 10:20:00,304.69,304.69,301.26,301.95,28420.0,304.69,304.69,301.26,301.95,28420.0
2022-11-07 10:30:00,302.01,302.2,300.81,301.47,31708.0,302.01,302.2,300.81,301.47,31708.0
2022-11-07 10:40:00,301.6,301.82,300.87,301.7,27749.0,301.6,301.82,300.87,301.7,27749.0
2022-11-07 10:50:00,301.7,302.22,301.08,301.09,24993.0,301.7,302.22,301.08,301.09,24993.0
2022-11-07 11:00:00,300.95,300.95,299.09,299.26,25547.0,300.95,300.95,299.09,299.26,25547.0
2022-11-07 11:10:00,299.43,300.69,298.86,299.91,18170.0,299.43,300.69,298.86,299.91,18170.0
2022-11-07 11:20:00,299.79,300.8,298.53,300.66,17720.0,299.79,300.8,298.53,300.66,17720.0
2022-11-07 11:30:00,300.57,300.97,300.1,300.24,17170.0,300.57,300.97,300.1,300.24,17170.0
2022-11-07 11:40:00,300.22,300.44,299.27,300.28,15438.0,300.22,300.44,299.27,300.28,15438.0
2022-11-07 11:50:00,300.22,300.6,299.7,300.08,31021.0,300.22,300.6,299.7,300.08,31021.0
2022-11-07 12:00:00,300.16,300.23,299.49,299.62,9530.0,300.16,300.23,299.49,299.62,9530.0
2022-11-07 12:10:00,299.59,300.45,299.08,300.44,10909.0,299.59,300.45,299.08,300.44,10909.0
2022-11-07 12:20:00,300.41,301.4,300.38,301.2,7481.0,300.41,301.4,300.38,301.2,7481.0
2022-11-07 12:30:00,301.46,301.69,301.22,301.36,14482.0,301.46,301.69,301.22,301.36,14482.0
2022-11-07 12:40:00,301.14,301.95,301.14,301.75,8963.0,301.14,301.95,301.14,301.75,8963.0
2022-11-07 12:50:00,301.92,302.08,301.16,302.05,10529.0,301.92,302.08,301.16,302.05,10529.0
2022-11-07 13:00:00,302.2,302.67,302.17,302.43,8210.0,302.2,302.67,302.17,302.43,8210.0
2022-11-07 13:10:00,302.5,303.0,302.19,302.39,14917.0,302.5,303.0,302.19,302.39,14917.0
2022-11-07 13:20:00,302.39,302.39,301.64,301.96,7993.0,302.39,302.39,301.64,301.96,7993.0
2022-11-07 13:30:00,301.87,302.08,301.31,301.31,6274.0,301.87,302.08,301.31,301.31,6274.0
2022-11-07 13:40:00,301.36,301.61,301.18,301.41,5917.0,301.36,301.61,301.18,301.41,5917.0
2022-11-07 13:50:00,301.28,301.93,300.5,301.59,18004.0,301.28,301.93,300.5,301.59,18004.0
2022-11-07 14:00:00,301.54,302.2,301.54,301.93,11390.0,301.54,302.2,301.54,301.93,11390.0
2022-11-07 14:10:00,301.96,303.81,301.84,303.76,10709.0,301.96,303.81,301.84,303.76,10709.0
2022-11-07 14:20:00,303.6,304.37,303.45,304.29,12075.0,303.6,304.37,303.45,304.29,12075.0
2022-11-07 14:30:00,304.37,304.71,303.81,304.67,8469.0,304.37,304.71,303.81,304.67,8469.0
2022-11-07 14:40:00,304.72,304.84,304.08,304.13,12534.0,304.72,304.84,304.08,304.13,12534.0
2022-11-07 14:50:00,304.22,304.34,303.54,303.6,13475.0,304.22,304.34,303.54,303.6,13475.0
2022-11-07 15:00:00,303.65,304.0,303.53,304.0,9833.0,303.65,304.0,303.53,304.0,9833.0
2022-11-07 15:10:00,304.0,304.86,303.99,304.83,6769.0,304.0,304.86,303.99,304.83,6769.0
2022-11-07 15:20:00,304.75,305.25,304.24,304.81,21425.0,304.75,305.25,304.24,304.81,21425.0
2022-11-07 15:30:00,305.0,305.45,304.6,304.68,15297.0,305.0,305.45,304.6,304.68,15297.0
2022-11-07 15:40:00,304.68,305.11,304.22,305.09,31392.0,304.68,305.11,304.22,305.09,31392.0
2022-11-07 15:50:00,305.13,305.14,302.74,303.19,98650.0,305.13,305.14,302.74,303.19,98650.0
2022-11-08 09:30:00,303.09,303.5,300.31,303.22,25782.0,303.09,303.5,300.31,303.22,25782.0
2022-11-08 09:40:00,303.35,304.66,302.66,304.34,20430.0,303.35,304.66,302.66,304.34,20430.0
2022-11-08 09:50:00,304.4,306.32,304.28,306.25,13368.0,304.4,306.32,304.28,306.25,13368.0
2022-11-08 10:00:00,306.25,309.19,305.44,308.31,22908.0,306.25,309.19,305.44,308.31,22908.0
2022-11-08 10:10:00,308.38,309.04,308.03,308.65,15375.0,308.38,309.04,308.03,308.65,15375.0
2022-11-08 10:20:00,308.76,309.39,308.11,308.2,10349.0,308.76,309.39,308.11,308.2,10349.0
2022-11-08 10:30:00,308.31,309.43,307.92,309.42,10176.0,308.31,309.43,307.92,309.42,10176.0
2022-11-08 10:40:00,309.34,309.93,308.8,308.99,10656.0,309.34,309.93,308.8,308.99,10656.0
2022-11-08 10:50:00,308.96,309.33,308.12,308.62,17288.0,308.96,309.33,308.12,308.62,17288.0
2022-11-08 11:00:00,308.58,309.42,308.36,309.33,7840.0,308.58,309.42,308.36,309.33,7840.0
2022-11-08 11:10:00,309.6,309.94,308.82,308.83,13392.0,309.6,309.94,308.82,308.83,13392.0
2022-11-08 11:20:00,309.05,309.07,307.79,308.02,22645.0,309.05,309.07,307.79,308.02,22645.0
2022-11-08 11:30:00,308.2,309.91,308.18,309.68,9130.0,308.2,309.91,308.18,309.68,9130.0
2022-11-08 11:40:00,309.7,310.15,309.25,309.25,14974.0,309.7,310.15,309.25,309.25,14974.0
2022-11-08 11:50:00,309.23,309.42,308.87,309.08,8131.0,309.23,309.42,308.87,309.08,8131.0
2022-11-08 12:00:00,309.17,309.77,309.12,309.68,5600.0,309.17,309.77,309.12,309.68,5600.0
2022-11-08 12:10:00,309.81,310.24,309.31,309.31,10121.0,309.81,310.24,309.31,309.31,10121.0
2022-11-08 12:20:00,309.18,310.55,309.17,310.2,10271.0,309.18,310.55,309.17,310.2,10271.0
2022-11-08 12:30:00,310.34,310.66,310.28,310.4,5345.0,310.34,310.66,310.28,310.4,5345.0
2022-11-08 12:40:00,310.56,310.99,310.52,310.87,4611.0,310.56,310.99,310.52,310.87,4611.0
2022-11-08 12:50:00,310.92,311.12,310.67,310.88,15168.0,310.92,311.12,310.67,310.88,15168.0
2022-11-08 13:00:00,310.89,311.52,310.66,311.35,7271.0,310.89,311.52,310.66,311.35,7271.0
2022-11-08 13:10:00,311.38,311.68,310.92,310.92,3329.0,311.38,311.68,310.92,310.92,3329.0
2022-11-08 13:20:00,310.7,310.7,308.26,308.41,17842.0,310.7,310.7,308.26,308.41,17842.0
2022-11-08 13:30:00,308.24,308.46,307.92,308.12,10987.0,308.24,308.46,307.92,308.12,10987.0
2022-11-08 13:40:00,308.17,308.17,306.62,306.62,12672.0,308.17,308.17,306.62,306.62,12672.0
2022-11-08 13:50:00,306.68,306.84,305.34,305.53,21513.0,306.68,306.84,305.34,305.53,21513.0
2022-11-08 14:00:00,305.41,305.85,304.9,304.9,12629.0,305.41,305.85,304.9,304.9,12629.0
2022-11-08 14:10:00,304.95,305.52,304.95,305.5,7831.0,304.95,305.52,304.95,305.5,7831.0
2022-11-08 14:20:00,305.29,305.29,303.4,303.72,14937.0,305.29,305.29,303.4,303.72,14937.0
2022-11-08 14:30:00,303.72,304.55,302.93,304.45,28779.0,303.72,304.55,302.93,304.45,28779.0
2022-11-08 14:40:00,304.47,305.15,304.33,304.94,4927.0,304.47,305.15,304.33,304.94,4927.0
2022-11-08 14:50:00,304.99,305.4,304.82,304.87,14345.0,304.99,305.4,304.82,304.87,14345.0
2022-11-08 15:00:00,304.73,305.64,304.64,304.87,20504.0,304.73,305.64,304.64,304.87,20504.0
2022-11-08 15:10:00,304.73,304.95,304.43,304.43,15493.0,304.73,304.95,304.43,304.43,15493.0
2022-11-08 15:20:00,304.7,306.08,304.37,306.0,13535.0,304.7,306.08,304.37,306.0,13535.0
2022-11-08 15:30:00,306.03,307.47,306.03,306.89,14494.0,306.03,307.47,306.03,306.89,14494.0
2022-11-08 15:40:00,306.91,307.35,306.75,306.89,25111.0,306.91,307.35,306.75,306.89,25111.0
2022-11-08 15:50:00,307.05,307.41,306.25,306.48,107577.0,307.05,307.41,306.25,306.48,107577.0
2022-11-09 09:30:00,306.5,308.28,305.6,307.81,25305.0,306.5,308.28,305.6,307.81,25305.0
2022-11-09 09:40:00,308.42,309.57,307.15,308.6,18143.0,308.42,309.57,307.15,308.6,18143.0
2022-11-09 09:50:00,308.91,309.77,307.88,309.02,11995.0,308.91,309.77,307.88,309.02,11995.0
2022-11-09 10:00:00,308.88,310.73,308.8,310.24,16586.0,308.88,310.73,308.8,310.24,16586.0
2022-11-09 10:10:00,309.88,311.25,309.88,310.83,6827.0,309.88,311.25,309.88,310.83,6827.0
2022-11-09 10:20:00,310.93,312.15,310.76,310.97,14131.0,310.93,312.15,310.76,310.97,14131.0
2022-11-09 10:30:00,311.04,311.63,309.51,310.02,11755.0,311.04,311.63,309.51,310.02,11755.0
2022-11-09 10:40:00,310.06,311.08,309.87,310.89,8058.0,310.06,311.08,309.87,310.89,8058.0
2022-11-09 10:50:00,311.13,311.13,310.46,311.11,5803.0,311.13,311.13,310.46,311.11,5803.0
2022-11-09 11:00:00,310.96,311.98,310.7,311.05,16423.0,310.96,311.98,310.7,311.05,16423.0
2022-11-09 11:10:00,310.92,311.17,310.57,310.67,11448.0,310.92,311.17,310.57,310.67,11448.0
2022-11-09 11:20:00,310.5,310.85,310.07,310.8,11447.0,310.5,310.85,310.07,310.8,11447.0
2022-11-09 11:30:00,310.72,311.0,310.2,310.28,19325.0,310.72,311.0,310.2,310.28,19325.0
2022-11-09 11:40:00,310.18,310.67,310.18,310.43,3215.0,310.18,310.67,310.18,310.43,3215.0
2022-11-09 11:50:00,310.44,310.76,309.65,309.8,11586.0,310.44,310.76,309.65,309.8,11586.0
2022-11-09 12:00:00,309.75,309.81,309.27,309.77,9009.0,309.75,309.81,309.27,309.77,9009.0
2022-11-09 12:10:00,309.77,310.96,309.76,310.59,6122.0,309.77,310.96,309.76,310.59,6122.0
2022-11-09 12:20:00,310.47,310.74,310.27,310.6,7249.0,310.47,310.74,310.27,310.6,7249.0
2022-11-09 12:30:00,310.55,311.0,310.08,310.08,6736.0,310.55,311.0,310.08,310.08,6736.0
2022-11-09 12:40:00,310.12,310.39,309.46,309.63,5503.0,310.12,310.39,309.46,309.63,5503.0
2022-11-09 12:50:00,309.89,310.94,309.89,310.94,4896.0,309.89,310.94,309.89,310.94,4896.0
2022-11-09 13:00:00,310.88,310.95,310.18,310.69,6237.0,310.88,310.95,310.18,310.69,6237.0
2022-11-09 13:10:00,310.84,311.39,310.51,310.89,10541.0,310.84,311.39,310.51,310.89,10541.0
2022-11-09 13:20:00,310.92,311.03,310.37,310.6,10207.0,310.92,311.03,310.37,310.6,10207.0
2022-11-09 13:30:00,310.62,310.81,309.7,310.02,10242.0,310.62,310.81,309.7,310.02,10242.0
2022-11-09 13:40:00,310.13,311.12,310.12,311.12,8032.0,310.13,311.12,310.12,311.12,8032.0
2022-11-09 13:50:00,310.99,311.99,310.91,311.19,41599.0,310.99,311.99,310.91,311.19,41599.0
2022-11-09 14:00:00,311.25,311.27,309.93,310.03,26077.0,311.25,311.27,309.93,310.03,26077.0
2022-11-09 14:10:00,310.09,310.53,309.8,310.31,20625.0,310.09,310.53,309.8,310.31,20625.0
2022-11-09 14:20:00,310.32,310.35,309.86,310.09,8127.0,310.32,310.35,309.86,310.09,8127.0
2022-11-09 14:30:00,310.06,310.28,309.67,310.27,14627.0,310.06,310.28,309.67,310.27,14627.0
2022-11-09 14:40:00,310.22,310.67,309.87,310.01,29353.0,310.22,310.67,309.87,310.01,29353.0
2022-11-09 14:50:00,310.12,310.27,309.72,310.1,19782.0,310.12,310.27,309.72,310.1,19782.0
2022-11-09 15:00:00,310.19,310.5,310.04,310.25,21346.0,310.19,310.5,310.04,310.25,21346.0
2022-11-09 15:10:00,310.16,310.16,309.29,309.69,14096.0,310.16,310.16,309.29,309.69,14096.0
2022-11-09 15:20:00,309.66,310.0,309.25,309.76,16504.0,309.66,310.0,309.25,309.76,16504.0
2022-11-09 15:30:00,309.74,309.81,309.4,309.41,27460.0,309.74,309.81,309.4,309.41,27460.0
2022-11-09 15:40:00,309.41,309.91,308.82,308.92,33449.0,309.41,309.91,308.82,308.92,33449.0
2022-11-09 15:50:00,309.05,309.93,309.05,309.34,92162.0,309.05,309.93,309.05,309.34,92162.0
2022-11-10 09:30:00,315.12,316.18,309.71,310.19,39249.0,315.12,316.18,309.71,310.19,39249.0
2022-11-10 09:40:00,310.08,311.02,308.8,309.44,30020.0,310.08,311.02,308.8,309.44,30020.0
2022-11-10 09:50:00,309.17,312.7,309.17,312.02,34583.0,309.17,312.7,309.17,312.02,34583.0
2022-11-10 10:00:00,312.28,312.63,310.76,311.91,24666.0,312.28,312.63,310.76,311.91,24666.0
2022-11-10 10:10:00,311.9,312.03,310.16,310.28,24527.0,311.9,312.03,310.16,310.28,24527.0
2022-11-10 10:20:00,310.43,310.82,309.14,309.36,14987.0,310.43,310.82,309.14,309.36,14987.0
2022-11-10 10:30:00,309.25,309.33,306.58,306.58,29589.0,309.25,309.33,306.58,306.58,29589.0
2022-11-10 10:40:00,306.85,307.14,305.67,305.78,38844.0,306.85,307.14,305.67,305.78,38844.0
2022-11-10 10:50:00,305.68,305.87,304.89,305.28,46029.0,305.68,305.87,304.89,305.28,46029.0
2022-11-10 11:00:00,305.31,306.06,304.76,304.8,65103.0,305.31,306.06,304.76,304.8,65103.0
2022-11-10 11:10:00,304.9,306.2,304.89,305.83,14781.0,304.9,306.2,304.89,305.83,14781.0
2022-11-10 11:20:00,305.82,306.24,305.05,305.05,20161.0,305.82,306.24,305.05,305.05,20161.0
2022-11-10 11:30:00,305.18,307.49,305.14,307.49,37718.0,305.18,307.49,305.14,307.49,37718.0
2022-11-10 11:40:00,307.83,308.16,307.0,307.0,20430.0,307.83,308.16,307.0,307.0,20430.0
2022-11-10 11:50:00,307.16,307.64,306.51,306.72,16462.0,307.16,307.64,306.51,306.72,16462.0
2022-11-10 12:00:00,306.69,306.7,305.59,305.87,21224.0,306.69,306.7,305.59,305.87,21224.0
2022-11-10 12:10:00,306.06,306.67,306.02,306.63,15195.0,306.06,306.67,306.02,306.63,15195.0
2022-11-10 12:20:00,306.63,306.64,305.13,305.56,23037.0,306.63,306.64,305.13,305.56,23037.0
2022-11-10 12:30:00,305.44,305.44,303.34,303.8,19015.0,305.44,305.44,303.34,303.8,19015.0
2022-11-10 12:40:00,303.76,303.88,302.74,303.0,17022.0,303.76,303.88,302.74,303.0,17022.0
2022-11-10 12:50:00,303.01,303.6,302.73,303.06,18707.0,303.01,303.6,302.73,303.06,18707.0
2022-11-10 13:00:00,303.23,304.78,302.8,304.78,34778.0,303.23,304.78,302.8,304.78,34778.0
2022-11-10 13:10:00,304.71,305.61,304.33,304.66,22808.0,304.71,305.61,304.33,304.66,22808.0
2022-11-10 13:20:00,304.7,305.0,304.26,305.0,32785.0,304.7,305.0,304.26,305.0,32785.0
2022-11-10 13:30:00,305.0,305.18,304.29,305.01,20527.0,305.0,305.18,304.29,305.01,20527.0
2022-11-10 13:40:00,304.84,305.79,304.76,305.29,43126.0,304.84,305.79,304.76,305.29,43126.0
2022-11-10 13:50:00,305.34,306.66,305.08,306.45,23575.0,305.34,306.66,305.08,306.45,23575.0
2022-11-10 14:00:00,306.45,306.76,305.88,305.88,10770.0,306.45,306.76,305.88,305.88,10770.0
2022-11-10 14:10:00,305.95,305.95,305.06,305.07,15015.0,305.95,305.95,305.06,305.07,15015.0
2022-11-10 14:20:00,305.11,306.9,304.6,306.54,38893.0,305.11,306.9,304.6,306.54,38893.0
2022-11-10 14:30:00,306.43,307.0,306.13,306.64,12944.0,306.43,307.0,306.13,306.64,12944.0
2022-11-10 14:40:00,306.63,308.08,306.53,308.06,24162.0,306.63,308.08,306.53,308.06,24162.0
2022-11-10 14:50:00,308.14,308.83,307.95,308.83,8396.0,308.14,308.83,307.95,308.83,8396.0
2022-11-10 15:00:00,308.79,309.47,308.75,309.47,5484.0,308.79,309.47,308.75,309.47,5484.0
2022-11-10 15:10:00,309.79,310.0,309.27,309.92,13546.0,309.79,310.0,309.27,309.92,13546.0
2022-11-10 15:20:00,310.0,310.34,309.62,310.07,15746.0,310.0,310.34,309.62,310.07,15746.0
2022-11-10 15:30:00,310.26,310.47,309.41,309.46,43910.0,310.26,310.47,309.41,309.46,43910.0
2022-11-10 15:40:00,309.45,311.0,309.36,310.9,26463.0,309.45,311.0,309.36,310.9,26463.0
2022-11-10 15:50:00,311.0,312.08,310.03,310.81,127874.0,311.0,312.08,310.03,310.81,127874.0
2022-11-11 09:30:00,308.89,309.8,303.36,304.32,76477.0,308.89,309.8,303.36,304.32,76477.0
2022-11-11 09:40:00,304.41,304.43,296.25,297.14,47603.0,304.41,304.43,296.25,297.14,47603.0
2022-11-11 09:50:00,296.77,299.44,295.17,296.67,61813.0,296.77,299.44,295.17,296.67,61813.0
2022-11-11 10:00:00,296.66,300.5,296.32,296.98,50946.0,296.66,300.5,296.32,296.98,50946.0
2022-11-11 10:10:00,297.14,299.36,297.14,298.3,32704.0,297.14,299.36,297.14,298.3,32704.0
2022-11-11 10:20:00,298.3,298.32,295.7,296.0,51437.0,298.3,298.32,295.7,296.0,51437.0
2022-11-11 10:30:00,295.86,298.33,295.78,296.18,32087.0,295.86,298.33,295.78,296.18,32087.0
2022-11-11 10:40:00,296.39,296.39,294.1,294.86,34890.0,296.39,296.39,294.1,294.86,34890.0
2022-11-11 10:50:00,294.81,295.23,290.5,291.42,59606.0,294.81,295.23,290.5,291.42,59606.0
2022-11-11 11:00:00,291.38,292.35,289.01,289.77,47029.0,291.38,292.35,289.01,289.77,47029.0
2022-11-11 11:10:00,289.83,291.45,289.63,291.13,37044.0,289.83,291.45,289.63,291.13,37044.0
2022-11-11 11:20:00,291.18,291.71,289.5,289.53,45803.0,291.18,291.71,289.5,289.53,45803.0
2022-11-11 11:30:00,289.35,291.72,288.83,291.67,28526.0,289.35,291.72,288.83,291.67,28526.0
2022-11-11 11:40:00,291.65,293.06,291.34,291.8,34649.0,291.65,293.06,291.34,291.8,34649.0
2022-11-11 11:50:00,291.98,292.5,291.35,291.87,17357.0,291.98,292.5,291.35,291.87,17357.0
2022-11-11 12:00:00,291.67,292.73,291.13,292.42,11009.0,291.67,292.73,291.13,292.42,11009.0
2022-11-11 12:10:00,292.6,294.0,292.6,293.58,23350.0,292.6,294.0,292.6,293.58,23350.0
2022-11-11 12:20:00,293.47,293.68,293.21,293.57,17917.0,293.47,293.68,293.21,293.57,17917.0
2022-11-11 12:30:00,293.49,295.06,293.19,295.06,12381.0,293.49,295.06,293.19,295.06,12381.0
2022-11-11 12:40:00,294.98,296.69,294.97,296.49,27480.0,294.98,296.69,294.97,296.49,27480.0
2022-11-11 12:50:00,296.49,296.91,295.62,296.06,16010.0,296.49,296.91,295.62,296.06,16010.0
2022-11-11 13:00:00,296.19,297.76,296.19,297.76,16572.0,296.19,297.76,296.19,297.76,16572.0
2022-11-11 13:10:00,297.57,298.51,297.38,298.5,12501.0,297.57,298.51,297.38,298.5,12501.0
2022-11-11 13:20:00,298.5,299.63,297.9,299.63,17882.0,298.5,299.63,297.9,299.63,17882.0
2022-11-11 13:30:00,299.46,299.83,299.16,299.58,14247.0,299.46,299.83,299.16,299.58,14247.0
2022-11-11 13:40:00,299.73,300.5,299.38,300.09,11482.0,299.73,300.5,299.38,300.09,11482.0
2022-11-11 13:50:00,300.27,300.5,299.52,300.5,11929.0,300.27,300.5,299.52,300.5,11929.0
2022-11-11 14:00:00,300.33,300.79,299.82,300.33,30338.0,300.33,300.79,299.82,300.33,30338.0
2022-11-11 14:10:00,300.43,301.11,300.1,300.74,15751.0,300.43,301.11,300.1,300.74,15751.0
2022-11-11 14:20:00,300.89,301.73,300.78,301.66,8084.0,300.89,301.73,300.78,301.66,8084.0
2022-11-11 14:30:00,301.69,301.84,301.19,301.46,8274.0,301.69,301.84,301.19,301.46,8274.0
2022-11-11 14:40:00,301.44,302.94,301.36,302.63,12896.0,301.44,302.94,301.36,302.63,12896.0
2022-11-11 14:50:00,302.63,303.29,302.58,303.12,11833.0,302.63,303.29,302.58,303.12,11833.0
2022-11-11 15:00:00,303.13,303.55,302.81,303.26,14597.0,303.13,303.55,302.81,303.26,14597.0
2022-11-11 15:10:00,303.05,303.09,301.89,303.0,18942.0,303.05,303.09,301.89,303.0,18942.0
2022-11-11 15:20:00,302.91,303.78,302.8,303.78,22454.0,302.91,303.78,302.8,303.78,22454.0
2022-11-11 15:30:00,303.79,304.74,302.84,303.31,42978.0,303.79,304.74,302.84,303.31,42978.0
2022-11-11 15:40:00,303.31,304.69,303.31,304.47,32925.0,303.31,304.69,303.31,304.47,32925.0
2022-11-11 15:50:00,304.67,304.79,302.89,303.29,85475.0,304.67,304.79,302.89,303.29,85475.0
2022-11-14 09:30:00,305.11,307.62,303.87,305.91,35719.0,305.11,307.62,303.87,305.91,35719.0
2022-11-14 09:40:00,306.38,309.42,306.28,308.82,44331.0,306.38,309.42,306.28,308.82,44331.0
2022-11-14 09:50:00,309.16,310.73,307.17,307.64,32656.0,309.16,310.73,307.17,307.64,32656.0
2022-11-14 10:00:00,307.64,308.06,306.32,307.36,17139.0,307.64,308.06,306.32,307.36,17139.0
2022-11-14 10:10:00,307.36,309.79,307.1,309.39,58260.0,307.36,309.79,307.1,309.39,58260.0
2022-11-14 10:20:00,309.56,310.22,308.99,310.22,22410.0,309.56,310.22,308.99,310.22,22410.0
2022-11-14 10:30:00,310.25,310.87,309.36,309.94,23613.0,310.25,310.87,309.36,309.94,23613.0
2022-11-14 10:40:00,309.91,310.11,309.25,309.73,19806.0,309.91,310.11,309.25,309.73,19806.0
2022-11-14 10:50:00,309.52,310.81,308.94,309.11,21665.0,309.52,310.81,308.94,309.11,21665.0
2022-11-14 11:00:00,309.11,309.46,308.52,309.21,9297.0,309.11,309.46,308.52,309.21,9297.0
2022-11-14 11:10:00,308.99,309.01,307.1,307.26,15710.0,308.99,309.01,307.1,307.26,15710.0
2022-11-14 11:20:00,307.52,307.66,306.74,306.74,15935.0,307.52,307.66,306.74,306.74,15935.0
2022-11-14 11:30:00,306.76,307.45,306.39,307.07,17037.0,306.76,307.45,306.39,307.07,17037.0
2022-11-14 11:40:00,307.06,308.28,306.96,308.04,14568.0,307.06,308.28,306.96,308.04,14568.0
2022-11-14 11:50:00,308.18,308.88,307.81,307.9,12211.0,308.18,308.88,307.81,307.9,12211.0
2022-11-14 12:00:00,308.11,309.46,307.96,309.46,7525.0,308.11,309.46,307.96,309.46,7525.0
2022-11-14 12:10:00,309.42,310.15,309.37,309.56,10209.0,309.42,310.15,309.37,309.56,10209.0
2022-11-14 12:20:00,309.5,309.98,308.98,309.74,16336.0,309.5,309.98,308.98,309.74,16336.0
2022-11-14 12:30:00,309.71,311.52,309.63,311.25,19987.0,309.71,311.52,309.63,311.25,19987.0
2022-11-14 12:40:00,311.11,311.32,310.74,311.09,7040.0,311.11,311.32,310.74,311.09,7040.0
2022-11-14 12:50:00,310.87,310.93,310.12,310.17,7262.0,310.87,310.93,310.12,310.17,7262.0
2022-11-14 13:00:00,310.32,311.02,310.07,310.68,10914.0,310.32,311.02,310.07,310.68,10914.0
2022-11-14 13:10:00,310.69,310.87,310.3,310.62,7425.0,310.69,310.87,310.3,310.62,7425.0
2022-11-14 13:20:00,310.75,311.32,310.68,311.22,9753.0,310.75,311.32,310.68,311.22,9753.0
2022-11-14 13:30:00,311.25,311.57,310.94,311.18,8403.0,311.25,311.57,310.94,311.18,8403.0
2022-11-14 13:40:00,311.15,311.22,310.46,310.5,6727.0,311.15,311.22,310.46,310.5,6727.0
2022-11-14 13:50:00,310.38,310.52,310.05,310.52,12683.0,310.38,310.52,310.05,310.52,12683.0
2022-11-14 14:00:00,310.56,310.67,310.1,310.1,9954.0,310.56,310.67,310.1,310.1,9954.0
2022-11-14 14:10:00,310.12,310.12,308.8,308.98,24010.0,310.12,310.12,308.8,308.98,24010.0
2022-11-14 14:20:00,308.86,309.76,308.77,309.69,6726.0,308.86,309.76,308.77,309.69,6726.0
2022-11-14 14:30:00,309.79,310.45,309.48,309.57,12077.0,309.79,310.45,309.48,309.57,12077.0
2022-11-14 14:40:00,309.57,310.12,309.57,309.62,11250.0,309.57,310.12,309.57,309.62,11250.0
2022-11-14 14:50:00,309.77,310.45,309.6,309.68,11880.0,309.77,310.45,309.6,309.68,11880.0
2022-11-14 15:00:00,309.6,309.81,308.75,308.75,9949.0,309.6,309.81,308.75,308.75,9949.0
2022-11-14 15:10:00,308.72,308.97,308.14,308.46,11840.0,308.72,308.97,308.14,308.46,11840.0
2022-11-14 15:20:00,308.46,308.73,308.23,308.46,11978.0,308.46,308.73,308.23,308.46,11978.0
2022-11-14 15:30:00,308.57,309.11,308.27,308.27,19371.0,308.57,309.11,308.27,308.27,19371.0
2022-11-14 15:40:00,308.34,308.48,307.78,308.03,20355.0,308.34,308.48,307.78,308.03,20355.0
2022-11-14 15:50:00,308.04,308.11,305.5,306.1,106258.0,308.04,308.11,305.5,306.1,106258.0
2022-11-15 09:30:00,308.61,309.98,305.32,307.96,54268.0,308.61,309.98,305.32,307.96,54268.0
2022-11-15 09:40:00,307.76,308.08,303.31,304.8,44911.0,307.76,308.08,303.31,304.8,44911.0
2022-11-15 09:50:00,304.75,305.99,304.02,305.08,14024.0,304.75,305.99,304.02,305.08,14024.0
2022-11-15 10:00:00,305.1,305.1,301.52,301.87,20073.0,305.1,305.1,301.52,301.87,20073.0
2022-11-15 10:10:00,301.93,303.25,301.92,303.18,16656.0,301.93,303.25,301.92,303.18,16656.0
2022-11-15 10:20:00,303.26,305.0,303.25,304.19,12707.0,303.26,305.0,303.25,304.19,12707.0
2022-11-15 10:30:00,304.64,305.86,304.62,305.42,13422.0,304.64,305.86,304.62,305.42,13422.0
2022-11-15 10:40:00,305.5,306.81,305.31,305.78,11488.0,305.5,306.81,305.31,305.78,11488.0
2022-11-15 10:50:00,305.69,306.11,305.2,305.63,20239.0,305.69,306.11,305.2,305.63,20239.0
2022-11-15 11:00:00,305.59,305.79,304.86,305.05,7791.0,305.59,305.79,304.86,305.05,7791.0
2022-11-15 11:10:00,305.06,305.27,304.44,305.12,23594.0,305.06,305.27,304.44,305.12,23594.0
2022-11-15 11:20:00,305.12,305.66,304.63,304.81,10183.0,305.12,305.66,304.63,304.81,10183.0
2022-11-15 11:30:00,304.95,307.98,304.95,307.57,11856.0,304.95,307.98,304.95,307.57,11856.0
2022-11-15 11:40:00,307.6,308.13,306.28,306.45,13604.0,307.6,308.13,306.28,306.45,13604.0
2022-11-15 11:50:00,306.51,306.53,305.63,305.83,16796.0,306.51,306.53,305.63,305.83,16796.0
2022-11-15 12:00:00,305.82,305.84,304.47,305.31,15448.0,305.82,305.84,304.47,305.31,15448.0
2022-11-15 12:10:00,305.23,305.36,304.14,304.32,9448.0,305.23,305.36,304.14,304.32,9448.0
2022-11-15 12:20:00,304.24,304.46,303.47,303.49,8790.0,304.24,304.46,303.47,303.49,8790.0
2022-11-15 12:30:00,303.32,304.11,303.2,303.52,8365.0,303.32,304.11,303.2,303.52,8365.0
2022-11-15 12:40:00,303.5,304.19,303.22,303.84,11278.0,303.5,304.19,303.22,303.84,11278.0
2022-11-15 12:50:00,303.76,304.0,302.76,303.86,30798.0,303.76,304.0,302.76,303.86,30798.0
2022-11-15 13:00:00,303.8,304.23,303.44,303.75,4569.0,303.8,304.23,303.44,303.75,4569.0
2022-11-15 13:10:00,303.62,304.28,303.18,303.21,7032.0,303.62,304.28,303.18,303.21,7032.0
2022-11-15 13:20:00,302.77,303.05,300.66,300.94,21772.0,302.77,303.05,300.66,300.94,21772.0
2022-11-15 13:30:00,300.94,301.0,300.0,301.0,9589.0,300.94,301.0,300.0,301.0,9589.0
2022-11-15 13:40:00,301.14,302.34,300.63,301.3,9712.0,301.14,302.34,300.63,301.3,9712.0
2022-11-15 13:50:00,301.57,302.75,301.45,301.98,9735.0,301.57,302.75,301.45,301.98,9735.0
2022-11-15 14:00:00,302.27,302.36,301.15,301.87,14468.0,302.27,302.36,301.15,301.87,14468.0
2022-11-15 14:10:00,302.75,303.35,302.44,302.56,13581.0,302.75,303.35,302.44,302.56,13581.0
2022-11-15 14:20:00,302.9,303.32,302.64,303.04,5102.0,302.9,303.32,302.64,303.04,5102.0
2022-11-15 14:30:00,303.0,303.63,302.67,303.29,6437.0,303.0,303.63,302.67,303.29,6437.0
2022-11-15 14:40:00,303.39,303.84,303.09,303.48,8655.0,303.39,303.84,303.09,303.48,8655.0
2022-11-15 14:50:00,303.57,305.27,303.41,304.71,11458.0,303.57,305.27,303.41,304.71,11458.0
2022-11-15 15:00:00,304.7,305.67,304.64,305.16,12760.0,304.7,305.67,304.64,305.16,12760.0
2022-11-15 15:10:00,305.16,305.87,304.94,305.7,13007.0,305.16,305.87,304.94,305.7,13007.0
2022-11-15 15:20:00,305.76,306.32,305.76,305.9,9889.0,305.76,306.32,305.76,305.9,9889.0
2022-11-15 15:30:00,305.86,306.4,305.44,306.19,13882.0,305.86,306.4,305.44,306.19,13882.0
2022-11-15 15:40:00,306.2,306.37,305.7,305.76,13857.0,306.2,306.37,305.7,305.76,13857.0
2022-11-15 15:50:00,305.79,305.79,304.81,305.3,61414.0,305.79,305.79,304.81,305.3,61414.0
2022-11-16 09:30:00,306.55,308.15,305.84,307.14,20484.0,306.55,308.15,305.84,307.14,20484.0
2022-11-16 09:40:00,306.87,308.75,306.64,307.86,13826.0,306.87,308.75,306.64,307.86,13826.0
2022-11-16 09:50:00,308.23,308.68,306.95,307.51,15351.0,308.23,308.68,306.95,307.51,15351.0
2022-11-16 10:00:00,307.55,308.24,307.14,307.59,7362.0,307.55,308.24,307.14,307.59,7362.0
2022-11-16 10:10:00,307.72,307.84,306.18,306.95,6228.0,307.72,307.84,306.18,306.95,6228.0
2022-11-16 10:20:00,306.74,307.36,306.4,306.76,5830.0,306.74,307.36,306.4,306.76,5830.0
2022-11-16 10:30:00,306.52,307.27,306.22,306.48,4725.0,306.52,307.27,306.22,306.48,4725.0
2022-11-16 10:40:00,306.63,307.53,306.39,307.37,5138.0,306.63,307.53,306.39,307.37,5138.0
2022-11-16 10:50:00,307.06,307.17,306.31,306.89,4932.0,307.06,307.17,306.31,306.89,4932.0
2022-11-16 11:00:00,307.06,307.53,306.83,307.08,4265.0,307.06,307.53,306.83,307.08,4265.0
2022-11-16 11:10:00,306.86,307.14,306.68,306.93,3400.0,306.86,307.14,306.68,306.93,3400.0
2022-11-16 11:20:00,306.94,307.1,306.42,306.6,3107.0,306.94,307.1,306.42,306.6,3107.0
2022-11-16 11:30:00,306.12,306.13,305.45,305.72,1950.0,306.12,306.13,305.45,305.72,1950.0
2022-11-16 11:40:00,306.02,306.34,305.79,305.97,3908.0,306.02,306.34,305.79,305.97,3908.0
2022-11-16 11:50:00,306.0,306.62,305.8,306.1,6952.0,306.0,306.62,305.8,306.1,6952.0
2022-11-16 12:00:00,306.05,306.23,305.78,306.14,4163.0,306.05,306.23,305.78,306.14,4163.0
2022-11-16 12:10:00,306.19,306.43,305.7,305.82,3356.0,306.19,306.43,305.7,305.82,3356.0
2022-11-16 12:20:00,305.81,306.18,305.69,306.0,4300.0,305.81,306.18,305.69,306.0,4300.0
2022-11-16 12:30:00,305.91,306.25,305.68,305.94,3020.0,305.91,306.25,305.68,305.94,3020.0
2022-11-16 12:40:00,305.91,307.43,305.91,307.3,10225.0,305.91,307.43,305.91,307.3,10225.0
2022-11-16 12:50:00,307.44,307.74,306.75,306.75,5250.0,307.44,307.74,306.75,306.75,5250.0
2022-11-16 13:00:00,306.66,307.33,306.58,306.86,17345.0,306.66,307.33,306.58,306.86,17345.0
2022-11-16 13:10:00,306.97,307.47,306.81,307.08,3986.0,306.97,307.47,306.81,307.08,3986.0
2022-11-16 13:20:00,307.21,307.31,306.68,306.98,16765.0,307.21,307.31,306.68,306.98,16765.0
2022-11-16 13:30:00,307.06,307.6,306.83,307.1,3565.0,307.06,307.6,306.83,307.1,3565.0
2022-11-16 13:40:00,307.04,307.3,306.73,306.73,3873.0,307.04,307.3,306.73,306.73,3873.0
2022-11-16 13:50:00,306.56,306.8,306.42,306.54,2484.0,306.56,306.8,306.42,306.54,2484.0
2022-11-16 14:00:00,306.47,306.59,306.11,306.21,1300.0,306.47,306.59,306.11,306.21,1300.0
2022-11-16 14:10:00,306.28,306.7,306.16,306.22,3901.0,306.28,306.7,306.16,306.22,3901.0
2022-11-16 14:20:00,306.38,306.69,306.01,306.1,3751.0,306.38,306.69,306.01,306.1,3751.0
2022-11-16 14:30:00,306.07,306.09,305.43,305.72,4595.0,306.07,306.09,305.43,305.72,4595.0
2022-11-16 14:40:00,305.47,306.03,305.47,305.68,2710.0,305.47,306.03,305.47,305.68,2710.0
2022-11-16 14:50:00,305.84,306.26,305.83,306.21,3539.0,305.84,306.26,305.83,306.21,3539.0
2022-11-16 15:00:00,306.16,306.16,304.8,304.8,8654.0,306.16,306.16,304.8,304.8,8654.0
2022-11-16 15:10:00,304.85,305.18,304.58,304.98,7324.0,304.85,305.18,304.58,304.98,7324.0
2022-11-16 15:20:00,305.05,305.59,305.03,305.22,9636.0,305.05,305.59,305.03,305.22,9636.0
2022-11-16 15:30:00,305.0,305.53,304.96,305.08,9158.0,305.0,305.53,304.96,305.08,9158.0
2022-11-16 15:40:00,305.13,305.97,304.8,305.9,24656.0,305.13,305.97,304.8,305.9,24656.0
2022-11-16 15:50:00,306.11,307.03,305.18,305.49,79569.0,306.11,307.03,305.18,305.49,79569.0
2022-11-17 09:30:00,304.13,306.5,302.02,304.53,19339.0,304.13,306.5,302.02,304.53,19339.0
2022-11-17 09:40:00,305.05,306.09,304.6,304.63,5972.0,305.05,306.09,304.6,304.63,5972.0
2022-11-17 09:50:00,305.02,305.36,304.04,304.69,5878.0,305.02,305.36,304.04,304.69,5878.0
2022-11-17 10:00:00,304.63,305.73,304.01,304.09,6033.0,304.63,305.73,304.01,304.09,6033.0
2022-11-17 10:10:00,304.31,304.64,303.77,303.82,6405.0,304.31,304.64,303.77,303.82,6405.0
2022-11-17 10:20:00,303.93,305.61,303.88,305.61,7404.0,303.93,305.61,303.88,305.61,7404.0
2022-11-17 10:30:00,305.48,306.02,305.29,305.63,8912.0,305.48,306.02,305.29,305.63,8912.0
2022-11-17 10:40:00,305.63,305.74,304.92,305.3,3556.0,305.63,305.74,304.92,305.3,3556.0
2022-11-17 10:50:00,304.99,305.38,304.57,304.88,6282.0,304.99,305.38,304.57,304.88,6282.0
2022-11-17 11:00:00,305.06,306.9,305.06,306.9,13624.0,305.06,306.9,305.06,306.9,13624.0
2022-11-17 11:10:00,306.88,307.4,306.82,307.22,5051.0,306.88,307.4,306.82,307.22,5051.0
2022-11-17 11:20:00,307.4,307.4,306.42,306.92,6631.0,307.4,307.4,306.42,306.92,6631.0
2022-11-17 11:30:00,307.23,307.96,306.95,307.47,3850.0,307.23,307.96,306.95,307.47,3850.0
2022-11-17 11:40:00,307.78,308.26,307.58,308.26,11637.0,307.78,308.26,307.58,308.26,11637.0
2022-11-17 11:50:00,308.23,309.32,308.14,309.25,11211.0,308.23,309.32,308.14,309.25,11211.0
2022-11-17 12:00:00,309.38,310.69,309.17,310.25,18337.0,309.38,310.69,309.17,310.25,18337.0
2022-11-17 12:10:00,310.38,311.1,310.22,311.0,8826.0,310.38,311.1,310.22,311.0,8826.0
2022-11-17 12:20:00,311.0,311.4,310.58,311.32,6019.0,311.0,311.4,310.58,311.32,6019.0
2022-11-17 12:30:00,311.32,311.79,311.32,311.5,8775.0,311.32,311.79,311.32,311.5,8775.0
2022-11-17 12:40:00,311.56,311.86,310.6,311.14,28123.0,311.56,311.86,310.6,311.14,28123.0
2022-11-17 12:50:00,311.35,311.78,310.5,310.84,9700.0,311.35,311.78,310.5,310.84,9700.0
2022-11-17 13:00:00,310.98,311.35,310.72,311.12,2172.0,310.98,311.35,310.72,311.12,2172.0
2022-11-17 13:10:00,311.31,311.85,311.14,311.74,13762.0,311.31,311.85,311.14,311.74,13762.0
2022-11-17 13:20:00,311.84,311.87,310.82,311.28,5419.0,311.84,311.87,310.82,311.28,5419.0
2022-11-17 13:30:00,310.87,311.08,310.37,311.0,3432.0,310.87,311.08,310.37,311.0,3432.0
2022-11-17 13:40:00,310.98,310.98,310.0,310.0,5975.0,310.98,310.98,310.0,310.0,5975.0
2022-11-17 13:50:00,309.65,309.91,309.52,309.88,2554.0,309.65,309.91,309.52,309.88,2554.0
2022-11-17 14:00:00,309.73,310.91,309.69,310.21,9898.0,309.73,310.91,309.69,310.21,9898.0
2022-11-17 14:10:00,310.06,310.18,309.66,310.08,6465.0,310.06,310.18,309.66,310.08,6465.0
2022-11-17 14:20:00,310.05,310.54,309.93,310.42,7614.0,310.05,310.54,309.93,310.42,7614.0
2022-11-17 14:30:00,310.35,310.69,310.12,310.48,7961.0,310.35,310.69,310.12,310.48,7961.0
2022-11-17 14:40:00,310.51,310.66,309.52,309.98,9151.0,310.51,310.66,309.52,309.98,9151.0
2022-11-17 14:50:00,309.94,310.32,309.74,309.87,6449.0,309.94,310.32,309.74,309.87,6449.0
2022-11-17 15:00:00,309.7,309.93,308.98,309.13,9553.0,309.7,309.93,308.98,309.13,9553.0
2022-11-17 15:10:00,309.06,309.3,308.05,308.05,7844.0,309.06,309.3,308.05,308.05,7844.0
2022-11-17 15:20:00,308.0,308.91,307.67,308.91,11802.0,308.0,308.91,307.67,308.91,11802.0
2022-11-17 15:30:00,308.91,309.54,308.91,309.43,10778.0,308.91,309.54,308.91,309.43,10778.0
2022-11-17 15:40:00,309.44,310.11,309.39,309.85,16112.0,309.44,310.11,309.39,309.85,16112.0
2022-11-17 15:50:00,309.95,310.08,309.07,309.97,56009.0,309.95,310.08,309.07,309.97,56009.0
2022-11-18 09:30:00,311.62,314.49,311.13,313.02,66293.0,311.62,314.49,311.13,313.02,66293.0
2022-11-18 09:40:00,313.59,313.9,312.12,312.18,11200.0,313.59,313.9,312.12,312.18,11200.0
2022-11-18 09:50:00,312.65,313.34,312.12,313.01,6657.0,312.65,313.34,312.12,313.01,6657.0
2022-11-18 10:00:00,313.31,313.31,311.87,312.42,13384.0,313.31,313.31,311.87,312.42,13384.0
2022-11-18 10:10:00,312.65,313.28,312.52,312.89,16379.0,312.65,313.28,312.52,312.89,16379.0
2022-11-18 10:20:00,312.88,313.12,312.05,312.49,10496.0,312.88,313.12,312.05,312.49,10496.0
2022-11-18 10:30:00,312.64,313.16,312.52,312.98,8480.0,312.64,313.16,312.52,312.98,8480.0
2022-11-18 10:40:00,313.18,314.03,312.98,314.03,16878.0,313.18,314.03,312.98,314.03,16878.0
2022-11-18 10:50:00,314.03,314.19,312.89,313.2,9215.0,314.03,314.19,312.89,313.2,9215.0
2022-11-18 11:00:00,313.02,313.25,312.56,312.94,7687.0,313.02,313.25,312.56,312.94,7687.0
2022-11-18 11:10:00,313.16,314.47,313.16,314.44,13387.0,313.16,314.47,313.16,314.44,13387.0
2022-11-18 11:20:00,314.47,315.16,314.22,314.91,33254.0,314.47,315.16,314.22,314.91,33254.0
2022-11-18 11:30:00,315.0,315.14,314.53,314.56,10847.0,315.0,315.14,314.53,314.56,10847.0
2022-11-18 11:40:00,314.69,314.69,314.2,314.35,2711.0,314.69,314.69,314.2,314.35,2711.0
2022-11-18 11:50:00,314.25,314.41,313.87,314.19,5532.0,314.25,314.41,313.87,314.19,5532.0
2022-11-18 12:00:00,314.2,314.41,313.89,313.93,7299.0,314.2,314.41,313.89,313.93,7299.0
2022-11-18 12:10:00,313.93,313.94,313.07,313.15,13194.0,313.93,313.94,313.07,313.15,13194.0
2022-11-18 12:20:00,313.23,313.73,313.21,313.41,3710.0,313.23,313.73,313.21,313.41,3710.0
2022-11-18 12:30:00,313.47,313.64,313.3,313.34,2761.0,313.47,313.64,313.3,313.34,2761.0
2022-11-18 12:40:00,313.3,313.43,312.76,313.31,7370.0,313.3,313.43,312.76,313.31,7370.0
2022-11-18 12:50:00,313.19,313.35,312.65,313.13,4599.0,313.19,313.35,312.65,313.13,4599.0
2022-11-18 13:00:00,313.14,313.38,312.99,313.38,1926.0,313.14,313.38,312.99,313.38,1926.0
2022-11-18 13:10:00,313.5,313.65,313.27,313.27,7852.0,313.5,313.65,313.27,313.27,7852.0
2022-11-18 13:20:00,313.05,313.42,312.8,313.18,4339.0,313.05,313.42,312.8,313.18,4339.0
2022-11-18 13:30:00,313.65,313.72,313.22,313.48,3119.0,313.65,313.72,313.22,313.48,3119.0
2022-11-18 13:40:00,313.21,313.21,312.69,312.93,3582.0,313.21,313.21,312.69,312.93,3582.0
2022-11-18 13:50:00,312.93,312.93,312.36,312.77,5189.0,312.93,312.93,312.36,312.77,5189.0
2022-11-18 14:00:00,312.71,313.32,312.71,313.32,3716.0,312.71,313.32,312.71,313.32,3716.0
2022-11-18 14:10:00,313.16,313.34,312.96,312.96,4780.0,313.16,313.34,312.96,312.96,4780.0
2022-11-18 14:20:00,312.75,313.34,312.75,313.31,3080.0,312.75,313.34,312.75,313.31,3080.0
2022-11-18 14:30:00,313.67,313.67,312.85,313.2,7230.0,313.67,313.67,312.85,313.2,7230.0
2022-11-18 14:40:00,313.15,313.8,313.15,313.68,4295.0,313.15,313.8,313.15,313.68,4295.0
2022-11-18 14:50:00,313.79,314.0,313.27,313.65,12397.0,313.79,314.0,313.27,313.65,12397.0
2022-11-18 15:00:00,313.66,313.9,313.52,313.76,10125.0,313.66,313.9,313.52,313.76,10125.0
2022-11-18 15:10:00,313.92,314.34,313.8,313.81,11470.0,313.92,314.34,313.8,313.81,11470.0
2022-11-18 15:20:00,313.77,315.0,313.7,314.92,17049.0,313.77,315.0,313.7,314.92,17049.0
2022-11-18 15:30:00,314.87,315.26,314.38,315.13,50431.0,314.87,315.26,314.38,315.13,50431.0
2022-11-18 15:40:00,315.25,315.36,314.83,315.16,47298.0,315.25,315.36,314.83,315.16,47298.0
2022-11-18 15:50:00,315.25,315.54,313.81,314.64,72229.0,315.25,315.54,313.81,314.64,72229.0
2022-11-21 09:30:00,315.0,318.0,313.9,314.8,40512.0,315.0,318.0,313.9,314.8,40512.0
2022-11-21 09:40:00,314.87,316.64,314.71,316.5,31485.0,314.87,316.64,314.71,316.5,31485.0
2022-11-21 09:50:00,316.53,316.53,314.91,315.87,27232.0,316.53,316.53,314.91,315.87,27232.0
2022-11-21 10:00:00,315.86,316.96,315.57,315.6,17792.0,315.86,316.96,315.57,315.6,17792.0
2022-11-21 10:10:00,315.46,316.11,315.12,315.91,5480.0,315.46,316.11,315.12,315.91,5480.0
2022-11-21 10:20:00,315.95,316.16,315.05,315.35,11290.0,315.95,316.16,315.05,315.35,11290.0
2022-11-21 10:30:00,315.24,315.9,315.21,315.28,11673.0,315.24,315.9,315.21,315.28,11673.0
2022-11-21 10:40:00,315.09,315.74,314.84,315.31,9977.0,315.09,315.74,314.84,315.31,9977.0
2022-11-21 10:50:00,315.23,315.44,314.7,315.2,12541.0,315.23,315.44,314.7,315.2,12541.0
2022-11-21 11:00:00,315.06,315.06,314.05,314.52,11075.0,315.06,315.06,314.05,314.52,11075.0
2022-11-21 11:10:00,314.34,314.7,314.12,314.15,10901.0,314.34,314.7,314.12,314.15,10901.0
2022-11-21 11:20:00,314.08,314.73,314.05,314.73,5158.0,314.08,314.73,314.05,314.73,5158.0
2022-11-21 11:30:00,314.7,314.71,314.44,314.68,1805.0,314.7,314.71,314.44,314.68,1805.0
2022-11-21 11:40:00,314.72,314.88,314.47,314.73,3894.0,314.72,314.88,314.47,314.73,3894.0
2022-11-21 11:50:00,314.96,315.3,313.99,314.2,5939.0,314.96,315.3,313.99,314.2,5939.0
2022-11-21 12:00:00,314.18,314.82,314.09,314.58,4979.0,314.18,314.82,314.09,314.58,4979.0
2022-11-21 12:10:00,314.44,314.77,314.39,314.58,1436.0,314.44,314.77,314.39,314.58,1436.0
2022-11-21 12:20:00,314.56,314.69,314.5,314.58,1797.0,314.56,314.69,314.5,314.58,1797.0
2022-11-21 12:30:00,314.78,315.14,314.77,315.06,3532.0,314.78,315.14,314.77,315.06,3532.0
2022-11-21 12:40:00,314.8,314.81,314.15,314.42,5323.0,314.8,314.81,314.15,314.42,5323.0
2022-11-21 12:50:00,314.42,314.64,314.11,314.46,4267.0,314.42,314.64,314.11,314.46,4267.0
2022-11-21 13:00:00,314.49,315.01,314.49,315.0,5388.0,314.49,315.01,314.49,315.0,5388.0
2022-11-21 13:10:00,315.06,315.45,314.69,315.29,8280.0,315.06,315.45,314.69,315.29,8280.0
2022-11-21 13:20:00,315.37,315.64,315.27,315.47,10174.0,315.37,315.64,315.27,315.47,10174.0
2022-11-21 13:30:00,315.46,316.52,315.42,316.37,9902.0,315.46,316.52,315.42,316.37,9902.0
2022-11-21 13:40:00,316.45,317.48,316.25,317.46,19054.0,316.45,317.48,316.25,317.46,19054.0
2022-11-21 13:50:00,317.46,317.5,316.47,316.9,18138.0,317.46,317.5,316.47,316.9,18138.0
2022-11-21 14:00:00,316.85,317.1,316.72,317.02,5170.0,316.85,317.1,316.72,317.02,5170.0
2022-11-21 14:10:00,316.91,317.14,316.46,316.81,8725.0,316.91,317.14,316.46,316.81,8725.0
2022-11-21 14:20:00,316.87,316.87,316.19,316.36,5499.0,316.87,316.87,316.19,316.36,5499.0
2022-11-21 14:30:00,316.35,316.47,315.87,316.47,11879.0,316.35,316.47,315.87,316.47,11879.0
2022-11-21 14:40:00,316.59,316.88,316.27,316.82,9764.0,316.59,316.88,316.27,316.82,9764.0
2022-11-21 14:50:00,316.72,317.08,316.39,316.95,10660.0,316.72,317.08,316.39,316.95,10660.0
2022-11-21 15:00:00,317.04,317.26,316.76,317.24,10029.0,317.04,317.26,316.76,317.24,10029.0
2022-11-21 15:10:00,317.3,317.5,317.03,317.24,9495.0,317.3,317.5,317.03,317.24,9495.0
2022-11-21 15:20:00,317.27,317.35,316.52,316.98,12218.0,317.27,317.35,316.52,316.98,12218.0
2022-11-21 15:30:00,316.99,317.3,316.8,317.01,14802.0,316.99,317.3,316.8,317.01,14802.0
2022-11-21 15:40:00,317.12,317.13,316.45,316.77,14016.0,317.12,317.13,316.45,316.77,14016.0
2022-11-21 15:50:00,316.9,316.93,316.12,316.32,96533.0,316.9,316.93,316.12,316.32,96533.0
2022-11-22 09:30:00,317.35,317.85,314.76,315.0,27687.0,317.35,317.85,314.76,315.0,27687.0
2022-11-22 09:40:00,315.08,315.99,313.94,314.4,23691.0,315.08,315.99,313.94,314.4,23691.0
2022-11-22 09:50:00,314.45,314.87,313.82,314.63,6134.0,314.45,314.87,313.82,314.63,6134.0
2022-11-22 10:00:00,314.44,314.84,313.1,313.78,13936.0,314.44,314.84,313.1,313.78,13936.0
2022-11-22 10:10:00,313.74,314.35,313.24,313.98,12460.0,313.74,314.35,313.24,313.98,12460.0
2022-11-22 10:20:00,313.85,314.1,313.06,313.06,10777.0,313.85,314.1,313.06,313.06,10777.0
2022-11-22 10:30:00,313.19,314.43,313.19,314.23,15681.0,313.19,314.43,313.19,314.23,15681.0
2022-11-22 10:40:00,314.31,315.86,314.04,315.64,15650.0,314.31,315.86,314.04,315.64,15650.0
2022-11-22 10:50:00,315.97,316.83,315.73,316.83,17383.0,315.97,316.83,315.73,316.83,17383.0
2022-11-22 11:00:00,316.66,317.26,316.45,317.13,16395.0,316.66,317.26,316.45,317.13,16395.0
2022-11-22 11:10:00,317.16,317.21,315.43,316.75,13216.0,317.16,317.21,315.43,316.75,13216.0
2022-11-22 11:20:00,316.66,317.15,316.52,317.04,26298.0,316.66,317.15,316.52,317.04,26298.0
2022-11-22 11:30:00,317.04,317.71,316.88,317.37,10319.0,317.04,317.71,316.88,317.37,10319.0
2022-11-22 11:40:00,317.49,318.4,317.49,318.37,20490.0,317.49,318.4,317.49,318.37,20490.0
2022-11-22 11:50:00,318.38,318.81,318.14,318.81,9216.0,318.38,318.81,318.14,318.81,9216.0
2022-11-22 12:00:00,318.81,319.01,318.06,318.06,18582.0,318.81,319.01,318.06,318.06,18582.0
2022-11-22 12:10:00,318.1,318.37,316.99,317.17,12756.0,318.1,318.37,316.99,317.17,12756.0
2022-11-22 12:20:00,317.29,317.68,316.99,317.68,14877.0,317.29,317.68,316.99,317.68,14877.0
2022-11-22 12:30:00,317.71,318.07,317.59,317.77,12094.0,317.71,318.07,317.59,317.77,12094.0
2022-11-22 12:40:00,317.76,318.67,317.62,318.56,22931.0,317.76,318.67,317.62,318.56,22931.0
2022-11-22 12:50:00,318.54,318.54,318.07,318.21,10670.0,318.54,318.54,318.07,318.21,10670.0
2022-11-22 13:00:00,318.07,319.04,317.97,318.91,11896.0,318.07,319.04,317.97,318.91,11896.0
2022-11-22 13:10:00,318.96,319.76,318.96,319.75,8311.0,318.96,319.76,318.96,319.75,8311.0
2022-11-22 13:20:00,319.65,319.85,319.41,319.45,8566.0,319.65,319.85,319.41,319.45,8566.0
2022-11-22 13:30:00,319.62,319.82,319.41,319.44,6565.0,319.62,319.82,319.41,319.44,6565.0
2022-11-22 13:40:00,319.44,319.8,319.16,319.58,6662.0,319.44,319.8,319.16,319.58,6662.0
2022-11-22 13:50:00,319.69,319.71,318.46,318.46,39583.0,319.69,319.71,318.46,318.46,39583.0
2022-11-22 14:00:00,318.46,318.6,318.0,318.23,11925.0,318.46,318.6,318.0,318.23,11925.0
2022-11-22 14:10:00,318.17,318.97,318.08,318.86,7865.0,318.17,318.97,318.08,318.86,7865.0
2022-11-22 14:20:00,318.86,319.44,318.85,319.12,7505.0,318.86,319.44,318.85,319.12,7505.0
2022-11-22 14:30:00,319.22,319.99,318.77,319.79,17701.0,319.22,319.99,318.77,319.79,17701.0
2022-11-22 14:40:00,319.87,320.33,319.59,320.18,14856.0,319.87,320.33,319.59,320.18,14856.0
2022-11-22 14:50:00,320.31,320.35,319.98,320.2,4798.0,320.31,320.35,319.98,320.2,4798.0
2022-11-22 15:00:00,320.11,320.81,320.02,320.73,6555.0,320.11,320.81,320.02,320.73,6555.0
2022-11-22 15:10:00,320.74,321.28,320.49,321.0,11169.0,320.74,321.28,320.49,321.0,11169.0
2022-11-22 15:20:00,320.93,321.12,320.75,320.98,12331.0,320.93,321.12,320.75,320.98,12331.0
2022-11-22 15:30:00,320.99,321.45,320.94,321.19,11745.0,320.99,321.45,320.94,321.19,11745.0
2022-11-22 15:40:00,321.16,321.81,321.11,321.72,17185.0,321.16,321.81,321.11,321.72,17185.0
2022-11-22 15:50:00,321.88,322.26,320.91,321.25,166947.0,321.88,322.26,320.91,321.25,166947.0
2022-11-23 09:30:00,322.62,323.58,320.79,322.04,41208.0,322.62,323.58,320.79,322.04,41208.0
2022-11-23 09:40:00,322.02,322.74,320.51,322.54,18452.0,322.02,322.74,320.51,322.54,18452.0
2022-11-23 09:50:00,322.83,323.52,322.27,323.41,17806.0,322.83,323.52,322.27,323.41,17806.0
2022-11-23 10:00:00,323.41,323.61,321.71,321.71,33900.0,323.41,323.61,321.71,321.71,33900.0
2022-11-23 10:10:00,321.72,321.74,319.49,319.93,14397.0,321.72,321.74,319.49,319.93,14397.0
2022-11-23 10:20:00,319.73,320.36,319.25,319.38,13980.0,319.73,320.36,319.25,319.38,13980.0
2022-11-23 10:30:00,319.34,320.52,319.23,320.37,7205.0,319.34,320.52,319.23,320.37,7205.0
2022-11-23 10:40:00,320.2,320.47,319.27,319.52,10222.0,320.2,320.47,319.27,319.52,10222.0
2022-11-23 10:50:00,319.4,319.87,319.11,319.23,11984.0,319.4,319.87,319.11,319.23,11984.0
2022-11-23 11:00:00,319.25,320.18,319.01,320.09,20164.0,319.25,320.18,319.01,320.09,20164.0
2022-11-23 11:10:00,320.27,320.53,319.76,320.13,8491.0,320.27,320.53,319.76,320.13,8491.0
2022-11-23 11:20:00,320.17,320.71,319.5,319.5,5375.0,320.17,320.71,319.5,319.5,5375.0
2022-11-23 11:30:00,319.67,320.23,319.15,320.21,11133.0,319.67,320.23,319.15,320.21,11133.0
2022-11-23 11:40:00,319.99,320.41,319.66,319.95,10773.0,319.99,320.41,319.66,319.95,10773.0
2022-11-23 11:50:00,319.74,319.77,317.5,318.33,18177.0,319.74,319.77,317.5,318.33,18177.0
2022-11-23 12:00:00,318.49,319.09,318.41,318.81,6073.0,318.49,319.09,318.41,318.81,6073.0
2022-11-23 12:10:00,319.0,319.12,318.28,318.33,3978.0,319.0,319.12,318.28,318.33,3978.0
2022-11-23 12:20:00,318.38,318.53,317.72,318.09,11348.0,318.38,318.53,317.72,318.09,11348.0
2022-11-23 12:30:00,318.12,318.12,317.13,317.66,7714.0,318.12,318.12,317.13,317.66,7714.0
2022-11-23 12:40:00,317.64,317.84,317.41,317.81,4510.0,317.64,317.84,317.41,317.81,4510.0
2022-11-23 12:50:00,317.68,317.68,316.63,317.24,6512.0,317.68,317.68,316.63,317.24,6512.0
2022-11-23 13:00:00,317.28,317.68,317.25,317.57,2458.0,317.28,317.68,317.25,317.57,2458.0
2022-11-23 13:10:00,317.64,317.69,317.47,317.59,2711.0,317.64,317.69,317.47,317.59,2711.0
2022-11-23 13:20:00,317.59,318.3,317.51,318.3,10355.0,317.59,318.3,317.51,318.3,10355.0
2022-11-23 13:30:00,318.3,318.74,317.92,317.92,5269.0,318.3,318.74,317.92,317.92,5269.0
2022-11-23 13:40:00,317.73,317.73,317.17,317.18,6515.0,317.73,317.73,317.17,317.18,6515.0
2022-11-23 13:50:00,317.41,317.41,316.76,317.14,6062.0,317.41,317.41,316.76,317.14,6062.0
2022-11-23 14:00:00,317.2,318.3,317.14,317.94,9516.0,317.2,318.3,317.14,317.94,9516.0
2022-11-23 14:10:00,317.94,317.95,317.35,317.43,5936.0,317.94,317.95,317.35,317.43,5936.0
2022-11-23 14:20:00,317.38,318.54,317.38,318.23,10018.0,317.38,318.54,317.38,318.23,10018.0
2022-11-23 14:30:00,318.06,318.12,317.7,317.77,3642.0,318.06,318.12,317.7,317.77,3642.0
2022-11-23 14:40:00,317.73,318.22,317.72,318.2,9563.0,317.73,318.22,317.72,318.2,9563.0
2022-11-23 14:50:00,318.03,318.3,317.66,317.8,10614.0,318.03,318.3,317.66,317.8,10614.0
2022-11-23 15:00:00,317.79,317.79,317.04,317.35,11812.0,317.79,317.79,317.04,317.35,11812.0
2022-11-23 15:10:00,317.11,317.46,316.88,317.46,10058.0,317.11,317.46,316.88,317.46,10058.0
2022-11-23 15:20:00,317.61,317.61,316.98,316.99,8364.0,317.61,317.61,316.98,316.99,8364.0
2022-11-23 15:30:00,317.0,317.0,315.76,316.19,12388.0,317.0,317.0,315.76,316.19,12388.0
2022-11-23 15:40:00,316.19,316.22,315.33,315.38,12049.0,316.19,316.22,315.33,315.38,12049.0
2022-11-23 15:50:00,315.5,316.17,315.28,316.17,61975.0,315.5,316.17,315.28,316.17,61975.0
2022-11-25 09:30:00,315.17,317.03,312.01,315.8,28425.0,315.17,317.03,312.01,315.8,28425.0
2022-11-25 09:40:00,316.18,316.44,313.6,313.93,14073.0,316.18,316.44,313.6,313.93,14073.0
2022-11-25 09:50:00,313.91,314.2,313.0,313.31,12558.0,313.91,314.2,313.0,313.31,12558.0
2022-11-25 10:00:00,313.61,313.75,312.02,312.03,18378.0,313.61,313.75,312.02,312.03,18378.0
2022-11-25 10:10:00,312.34,313.78,312.21,313.13,16365.0,312.34,313.78,312.21,313.13,16365.0
2022-11-25 10:20:00,313.13,314.5,313.13,313.6,13297.0,313.13,314.5,313.13,313.6,13297.0
2022-11-25 10:30:00,313.35,314.43,313.31,314.41,11909.0,313.35,314.43,313.31,314.41,11909.0
2022-11-25 10:40:00,314.55,314.58,313.55,313.55,7396.0,314.55,314.58,313.55,313.55,7396.0
2022-11-25 10:50:00,313.61,314.13,313.61,313.71,4401.0,313.61,314.13,313.61,313.71,4401.0
2022-11-25 11:00:00,313.79,313.99,313.15,313.15,5020.0,313.79,313.99,313.15,313.15,5020.0
2022-11-25 11:10:00,313.15,313.24,312.63,312.76,10368.0,313.15,313.24,312.63,312.76,10368.0
2022-11-25 11:20:00,312.88,314.45,312.88,314.04,22070.0,312.88,314.45,312.88,314.04,22070.0
2022-11-25 11:30:00,314.21,315.23,314.13,314.15,22959.0,314.21,315.23,314.13,314.15,22959.0
2022-11-25 11:40:00,314.02,314.08,312.88,313.07,15310.0,314.02,314.08,312.88,313.07,15310.0
2022-11-25 11:50:00,313.15,313.29,312.69,312.78,10285.0,313.15,313.29,312.69,312.78,10285.0
2022-11-25 12:00:00,312.78,313.9,312.71,313.38,13917.0,312.78,313.9,312.71,313.38,13917.0
2022-11-25 12:10:00,313.43,313.83,313.06,313.26,15428.0,313.43,313.83,313.06,313.26,15428.0
2022-11-25 12:20:00,313.36,313.86,313.24,313.65,5608.0,313.36,313.86,313.24,313.65,5608.0
2022-11-25 12:30:00,313.83,313.83,312.92,312.93,11131.0,313.83,313.83,312.92,312.93,11131.0
2022-11-25 12:40:00,312.92,312.96,312.38,312.7,18921.0,312.92,312.96,312.38,312.7,18921.0
2022-11-25 12:50:00,312.77,313.57,312.57,312.99,39259.0,312.77,313.57,312.57,312.99,39259.0
2022-11-28 09:30:00,314.26,318.28,313.51,318.07,37047.0,314.26,318.28,313.51,318.07,37047.0
2022-11-28 09:40:00,318.02,320.93,317.07,319.86,31770.0,318.02,320.93,317.07,319.86,31770.0
2022-11-28 09:50:00,319.86,320.47,317.86,318.32,14882.0,319.86,320.47,317.86,318.32,14882.0
2022-11-28 10:00:00,318.45,319.37,317.64,317.89,12348.0,318.45,319.37,317.64,317.89,12348.0
2022-11-28 10:10:00,318.21,318.5,317.33,318.19,9584.0,318.21,318.5,317.33,318.19,9584.0
2022-11-28 10:20:00,318.15,318.65,317.53,317.91,9564.0,318.15,318.65,317.53,317.91,9564.0
2022-11-28 10:30:00,318.0,318.49,317.18,318.35,9194.0,318.0,318.49,317.18,318.35,9194.0
2022-11-28 10:40:00,318.27,319.5,318.27,319.26,22338.0,318.27,319.5,318.27,319.26,22338.0
2022-11-28 10:50:00,319.25,319.64,318.5,319.25,31834.0,319.25,319.64,318.5,319.25,31834.0
2022-11-28 11:00:00,319.0,319.15,317.65,317.97,7262.0,319.0,319.15,317.65,317.97,7262.0
2022-11-28 11:10:00,317.99,318.32,317.51,317.95,12439.0,317.99,318.32,317.51,317.95,12439.0
2022-11-28 11:20:00,317.75,318.36,317.52,318.31,7768.0,317.75,318.36,317.52,318.31,7768.0
2022-11-28 11:30:00,318.28,318.32,317.65,318.08,6415.0,318.28,318.32,317.65,318.08,6415.0
2022-11-28 11:40:00,317.99,318.81,317.71,318.52,19056.0,317.99,318.81,317.71,318.52,19056.0
2022-11-28 11:50:00,318.69,319.06,318.54,318.8,8868.0,318.69,319.06,318.54,318.8,8868.0
2022-11-28 12:00:00,318.77,318.9,317.51,318.03,9773.0,318.77,318.9,317.51,318.03,9773.0
2022-11-28 12:10:00,318.07,318.69,317.49,318.62,15055.0,318.07,318.69,317.49,318.62,15055.0
2022-11-28 12:20:00,318.75,319.61,318.75,319.38,7921.0,318.75,319.61,318.75,319.38,7921.0
2022-11-28 12:30:00,319.28,320.48,319.27,320.25,12909.0,319.28,320.48,319.27,320.25,12909.0
2022-11-28 12:40:00,320.35,320.45,319.65,319.66,7575.0,320.35,320.45,319.65,319.66,7575.0
2022-11-28 12:50:00,319.63,319.74,318.75,318.85,6098.0,319.63,319.74,318.75,318.85,6098.0
2022-11-28 13:00:00,319.03,319.28,318.81,319.04,4186.0,319.03,319.28,318.81,319.04,4186.0
2022-11-28 13:10:00,318.84,318.97,318.49,318.83,8867.0,318.84,318.97,318.49,318.83,8867.0
2022-11-28 13:20:00,318.68,318.9,318.32,318.49,4760.0,318.68,318.9,318.32,318.49,4760.0
2022-11-28 13:30:00,318.5,318.63,317.64,317.65,5198.0,318.5,318.63,317.64,317.65,5198.0
2022-11-28 13:40:00,317.65,317.86,317.11,317.44,5069.0,317.65,317.86,317.11,317.44,5069.0
2022-11-28 13:50:00,317.35,317.46,316.37,316.44,4211.0,317.35,317.46,316.37,316.44,4211.0
2022-11-28 14:00:00,316.44,316.7,316.26,316.48,4530.0,316.44,316.7,316.26,316.48,4530.0
2022-11-28 14:10:00,316.38,316.51,316.07,316.08,2800.0,316.38,316.51,316.07,316.08,2800.0
2022-11-28 14:20:00,316.05,316.09,315.82,315.96,2836.0,316.05,316.09,315.82,315.96,2836.0
2022-11-28 14:30:00,316.01,316.38,315.84,316.36,5575.0,316.01,316.38,315.84,316.36,5575.0
2022-11-28 14:40:00,316.12,316.2,315.77,315.82,3939.0,316.12,316.2,315.77,315.82,3939.0
2022-11-28 14:50:00,315.81,316.11,315.75,316.06,6103.0,315.81,316.11,315.75,316.06,6103.0
2022-11-28 15:00:00,316.09,316.13,315.55,315.56,6760.0,316.09,316.13,315.55,315.56,6760.0
2022-11-28 15:10:00,315.56,315.75,315.27,315.42,9656.0,315.56,315.75,315.27,315.42,9656.0
2022-11-28 15:20:00,315.52,315.75,315.1,315.19,12864.0,315.52,315.75,315.1,315.19,12864.0
2022-11-28 15:30:00,315.21,315.55,314.97,315.12,15655.0,315.21,315.55,314.97,315.12,15655.0
2022-11-28 15:40:00,315.11,315.2,314.29,314.31,18532.0,315.11,315.2,314.29,314.31,18532.0
2022-11-28 15:50:00,314.51,315.66,314.32,315.3,88443.0,314.51,315.66,314.32,315.3,88443.0
2022-11-29 09:30:00,315.69,315.7,312.47,313.19,22508.0,315.69,315.7,312.47,313.19,22508.0
2022-11-29 09:40:00,312.71,314.23,312.71,313.87,10382.0,312.71,314.23,312.71,313.87,10382.0
2022-11-29 09:50:00,313.87,314.09,312.72,313.78,10175.0,313.87,314.09,312.72,313.78,10175.0
2022-11-29 10:00:00,313.8,315.08,313.58,315.08,16834.0,313.8,315.08,313.58,315.08,16834.0
2022-11-29 10:10:00,314.77,315.42,314.67,315.21,24381.0,314.77,315.42,314.67,315.21,24381.0
2022-11-29 10:20:00,315.18,315.86,314.91,315.86,27054.0,315.18,315.86,314.91,315.86,27054.0
2022-11-29 10:30:00,315.94,316.35,314.92,315.25,44397.0,315.94,316.35,314.92,315.25,44397.0
2022-11-29 10:40:00,315.25,315.42,314.58,314.78,13193.0,315.25,315.42,314.58,314.78,13193.0
2022-11-29 10:50:00,314.91,315.5,314.85,314.85,11885.0,314.91,315.5,314.85,314.85,11885.0
2022-11-29 11:00:00,314.95,315.3,314.6,314.6,19123.0,314.95,315.3,314.6,314.6,19123.0
2022-11-29 11:10:00,314.58,314.58,312.79,312.93,9113.0,314.58,314.58,312.79,312.93,9113.0
2022-11-29 11:20:00,312.74,313.6,312.6,313.29,9151.0,312.74,313.6,312.6,313.29,9151.0
2022-11-29 11:30:00,313.05,314.05,312.79,313.8,8087.0,313.05,314.05,312.79,313.8,8087.0
2022-11-29 11:40:00,313.97,314.12,313.09,313.24,12130.0,313.97,314.12,313.09,313.24,12130.0
2022-11-29 11:50:00,313.4,313.72,312.87,313.45,26830.0,313.4,313.72,312.87,313.45,26830.0
2022-11-29 12:00:00,313.57,314.3,313.15,314.21,11563.0,313.57,314.3,313.15,314.21,11563.0
2022-11-29 12:10:00,314.19,315.0,313.91,314.63,11721.0,314.19,315.0,313.91,314.63,11721.0
2022-11-29 12:20:00,314.74,314.92,314.22,314.92,13068.0,314.74,314.92,314.22,314.92,13068.0
2022-11-29 12:30:00,314.92,315.53,314.57,315.16,17598.0,314.92,315.53,314.57,315.16,17598.0
2022-11-29 12:40:00,315.27,315.84,315.06,315.61,8360.0,315.27,315.84,315.06,315.61,8360.0
2022-11-29 12:50:00,315.6,315.77,314.81,315.29,12862.0,315.6,315.77,314.81,315.29,12862.0
2022-11-29 13:00:00,315.17,315.22,314.48,314.48,7150.0,315.17,315.22,314.48,314.48,7150.0
2022-11-29 13:10:00,314.63,315.15,314.54,314.94,8692.0,314.63,315.15,314.54,314.94,8692.0
2022-11-29 13:20:00,314.89,315.56,314.84,315.29,7496.0,314.89,315.56,314.84,315.29,7496.0
2022-11-29 13:30:00,315.1,315.7,315.1,315.69,10483.0,315.1,315.7,315.1,315.69,10483.0
2022-11-29 13:40:00,315.75,316.38,315.75,316.29,7843.0,315.75,316.38,315.75,316.29,7843.0
2022-11-29 13:50:00,316.17,316.44,316.09,316.28,7846.0,316.17,316.44,316.09,316.28,7846.0
2022-11-29 14:00:00,316.3,316.98,316.16,316.98,18202.0,316.3,316.98,316.16,316.98,18202.0
2022-11-29 14:10:00,317.09,317.21,316.52,316.56,13485.0,317.09,317.21,316.52,316.56,13485.0
2022-11-29 14:20:00,316.56,316.56,315.96,316.01,6924.0,316.56,316.56,315.96,316.01,6924.0
2022-11-29 14:30:00,315.91,316.1,315.67,315.74,10226.0,315.91,316.1,315.67,315.74,10226.0
2022-11-29 14:40:00,315.9,316.54,315.63,316.4,16202.0,315.9,316.54,315.63,316.4,16202.0
2022-11-29 14:50:00,316.36,316.88,316.11,316.82,8831.0,316.36,316.88,316.11,316.82,8831.0
2022-11-29 15:00:00,316.88,316.94,315.92,316.71,22523.0,316.88,316.94,315.92,316.71,22523.0
2022-11-29 15:10:00,316.58,317.01,316.47,316.47,13772.0,316.58,317.01,316.47,316.47,13772.0
2022-11-29 15:20:00,316.47,316.72,316.15,316.17,10700.0,316.47,316.72,316.15,316.17,10700.0
2022-11-29 15:30:00,316.13,316.17,315.36,315.79,17114.0,316.13,316.17,315.36,315.79,17114.0
2022-11-29 15:40:00,315.7,315.89,315.12,315.43,17988.0,315.7,315.89,315.12,315.43,17988.0
2022-11-29 15:50:00,315.51,316.48,315.08,316.46,76527.0,315.51,316.48,315.08,316.46,76527.0
2022-11-30 09:30:00,319.51,321.26,316.58,316.67,42511.0,319.51,321.26,316.58,316.67,42511.0
2022-11-30 09:40:00,317.01,318.83,316.67,318.27,11575.0,317.01,318.83,316.67,318.27,11575.0
2022-11-30 09:50:00,318.05,319.32,317.22,318.54,20998.0,318.05,319.32,317.22,318.54,20998.0
2022-11-30 10:00:00,318.56,318.88,318.12,318.74,11991.0,318.56,318.88,318.12,318.74,11991.0
2022-11-30 10:10:00,318.68,319.95,318.54,319.17,14820.0,318.68,319.95,318.54,319.17,14820.0
2022-11-30 10:20:00,319.03,319.03,317.84,317.84,15298.0,319.03,319.03,317.84,317.84,15298.0
2022-11-30 10:30:00,317.98,320.0,317.98,320.0,17383.0,317.98,320.0,317.98,320.0,17383.0
2022-11-30 10:40:00,319.98,320.18,319.56,320.18,31554.0,319.98,320.18,319.56,320.18,31554.0
2022-11-30 10:50:00,320.13,320.56,319.71,319.74,33724.0,320.13,320.56,319.71,319.74,33724.0
2022-11-30 11:00:00,319.64,319.91,317.56,318.12,17410.0,319.64,319.91,317.56,318.12,17410.0
2022-11-30 11:10:00,317.97,317.98,316.63,316.73,8241.0,317.97,317.98,316.63,316.73,8241.0
2022-11-30 11:20:00,316.72,317.55,316.72,317.34,7883.0,316.72,317.55,316.72,317.34,7883.0
2022-11-30 11:30:00,317.42,318.12,317.16,318.12,10901.0,317.42,318.12,317.16,318.12,10901.0
2022-11-30 11:40:00,318.16,318.27,317.52,317.57,5140.0,318.16,318.27,317.52,317.57,5140.0
2022-11-30 11:50:00,317.68,317.68,317.0,317.34,5915.0,317.68,317.68,317.0,317.34,5915.0
2022-11-30 12:00:00,317.34,317.51,316.8,316.87,5222.0,317.34,317.51,316.8,316.87,5222.0
2022-11-30 12:10:00,316.9,317.0,316.3,316.3,8900.0,316.9,317.0,316.3,316.3,8900.0
2022-11-30 12:20:00,316.25,316.27,315.01,315.07,10966.0,316.25,316.27,315.01,315.07,10966.0
2022-11-30 12:30:00,315.28,315.45,314.4,314.47,10834.0,315.28,315.45,314.4,314.47,10834.0
2022-11-30 12:40:00,314.5,314.94,314.38,314.75,8502.0,314.5,314.94,314.38,314.75,8502.0
2022-11-30 12:50:00,314.66,314.79,314.48,314.5,6074.0,314.66,314.79,314.48,314.5,6074.0
2022-11-30 13:00:00,314.39,314.99,314.39,314.9,9369.0,314.39,314.99,314.39,314.9,9369.0
2022-11-30 13:10:00,314.93,315.37,314.75,315.27,6374.0,314.93,315.37,314.75,315.27,6374.0
2022-11-30 13:20:00,315.3,315.7,314.95,314.95,6708.0,315.3,315.7,314.95,314.95,6708.0
2022-11-30 13:30:00,314.95,318.67,314.43,318.29,22683.0,314.95,318.67,314.43,318.29,22683.0
2022-11-30 13:40:00,318.36,318.5,317.45,317.99,8739.0,318.36,318.5,317.45,317.99,8739.0
2022-11-30 13:50:00,317.92,319.53,317.76,319.29,9328.0,317.92,319.53,317.76,319.29,9328.0
2022-11-30 14:00:00,319.43,320.27,319.35,319.97,12222.0,319.43,320.27,319.35,319.97,12222.0
2022-11-30 14:10:00,320.11,321.48,319.98,321.48,21260.0,320.11,321.48,319.98,321.48,21260.0
2022-11-30 14:20:00,321.48,321.87,321.09,321.5,17674.0,321.48,321.87,321.09,321.5,17674.0
2022-11-30 14:30:00,321.7,321.7,321.06,321.07,12544.0,321.7,321.7,321.06,321.07,12544.0
2022-11-30 14:40:00,321.4,322.49,321.21,322.45,27395.0,321.4,322.49,321.21,322.45,27395.0
2022-11-30 14:50:00,322.48,322.74,321.72,321.78,17560.0,322.48,322.74,321.72,321.78,17560.0
2022-11-30 15:00:00,321.83,322.0,321.3,321.74,27517.0,321.83,322.0,321.3,321.74,27517.0
2022-11-30 15:10:00,321.71,322.63,321.57,322.33,18893.0,321.71,322.63,321.57,322.33,18893.0
2022-11-30 15:20:00,322.32,322.35,321.73,321.82,10300.0,322.32,322.35,321.73,321.82,10300.0
2022-11-30 15:30:00,321.93,322.57,321.93,322.19,18110.0,321.93,322.57,321.93,322.19,18110.0
2022-11-30 15:40:00,322.17,322.22,321.19,321.5,23228.0,322.17,322.22,321.19,321.5,23228.0
2022-11-30 15:50:00,321.56,321.57,314.03,316.51,607144.0,321.56,321.57,314.03,316.51,607144.0
2022-12-01 09:30:00,318.55,318.55,315.37,317.41,55399.0,318.55,318.55,315.37,317.41,55399.0
2022-12-01 09:40:00,317.39,319.13,315.65,316.56,22238.0,317.39,319.13,315.65,316.56,22238.0
2022-12-01 09:50:00,316.92,317.26,316.5,316.59,9035.0,316.92,317.26,316.5,316.59,9035.0
2022-12-01 10:00:00,316.75,317.49,315.18,316.64,19585.0,316.75,317.49,315.18,316.64,19585.0
2022-12-01 10:10:00,316.71,318.96,316.44,317.76,18273.0,316.71,318.96,316.44,317.76,18273.0
2022-12-01 10:20:00,317.56,317.78,316.52,317.32,8164.0,317.56,317.78,316.52,317.32,8164.0
2022-12-01 10:30:00,317.08,317.41,316.07,316.86,11745.0,317.08,317.41,316.07,316.86,11745.0
2022-12-01 10:40:00,316.84,318.53,316.41,318.47,7744.0,316.84,318.53,316.41,318.47,7744.0
2022-12-01 10:50:00,318.59,318.64,318.01,318.62,13800.0,318.59,318.64,318.01,318.62,13800.0
2022-12-01 11:00:00,318.65,319.37,318.45,319.08,14221.0,318.65,319.37,318.45,319.08,14221.0
2022-12-01 11:10:00,319.23,319.81,319.08,319.55,11378.0,319.23,319.81,319.08,319.55,11378.0
2022-12-01 11:20:00,319.42,320.36,319.41,319.67,14476.0,319.42,320.36,319.41,319.67,14476.0
2022-12-01 11:30:00,319.55,320.36,319.49,319.65,12419.0,319.55,320.36,319.49,319.65,12419.0
2022-12-01 11:40:00,319.66,320.04,319.48,319.82,6969.0,319.66,320.04,319.48,319.82,6969.0
2022-12-01 11:50:00,319.72,319.82,319.23,319.51,10554.0,319.72,319.82,319.23,319.51,10554.0
2022-12-01 12:00:00,319.52,319.53,318.7,318.82,11947.0,319.52,319.53,318.7,318.82,11947.0
2022-12-01 12:10:00,318.7,318.99,318.37,318.58,8190.0,318.7,318.99,318.37,318.58,8190.0
2022-12-01 12:20:00,318.72,319.36,318.71,319.08,4285.0,318.72,319.36,318.71,319.08,4285.0
2022-12-01 12:30:00,319.08,319.81,319.08,319.81,5636.0,319.08,319.81,319.08,319.81,5636.0
2022-12-01 12:40:00,319.87,320.05,319.65,319.8,6142.0,319.87,320.05,319.65,319.8,6142.0
2022-12-01 12:50:00,319.67,319.9,319.63,319.72,5977.0,319.67,319.9,319.63,319.72,5977.0
2022-12-01 13:00:00,319.9,321.15,319.9,320.91,9771.0,319.9,321.15,319.9,320.91,9771.0
2022-12-01 13:10:00,320.88,320.88,320.15,320.2,15870.0,320.88,320.88,320.15,320.2,15870.0
2022-12-01 13:20:00,320.11,320.11,319.2,319.33,9518.0,320.11,320.11,319.2,319.33,9518.0
2022-12-01 13:30:00,319.47,319.6,318.93,319.16,7713.0,319.47,319.6,318.93,319.16,7713.0
2022-12-01 13:40:00,319.2,319.81,319.11,319.65,9952.0,319.2,319.81,319.11,319.65,9952.0
2022-12-01 13:50:00,319.71,319.74,319.1,319.19,7405.0,319.71,319.74,319.1,319.19,7405.0
2022-12-01 14:00:00,319.23,319.23,318.91,319.01,4333.0,319.23,319.23,318.91,319.01,4333.0
2022-12-01 14:10:00,319.08,320.03,319.0,319.9,8575.0,319.08,320.03,319.0,319.9,8575.0
2022-12-01 14:20:00,319.85,319.94,319.19,319.57,13977.0,319.85,319.94,319.19,319.57,13977.0
2022-12-01 14:30:00,319.7,319.72,319.43,319.72,4988.0,319.7,319.72,319.43,319.72,4988.0
2022-12-01 14:40:00,319.65,320.1,319.5,320.06,9165.0,319.65,320.1,319.5,320.06,9165.0
2022-12-01 14:50:00,320.07,320.5,320.07,320.39,3847.0,320.07,320.5,320.07,320.39,3847.0
2022-12-01 15:00:00,320.36,321.13,320.08,320.97,17165.0,320.36,321.13,320.08,320.97,17165.0
2022-12-01 15:10:00,320.91,320.93,319.67,320.16,8971.0,320.91,320.93,319.67,320.16,8971.0
2022-12-01 15:20:00,320.16,320.71,320.1,320.47,14223.0,320.16,320.71,320.1,320.47,14223.0
2022-12-01 15:30:00,320.47,320.84,320.24,320.75,10761.0,320.47,320.84,320.24,320.75,10761.0
2022-12-01 15:40:00,320.77,321.42,320.67,321.35,12268.0,320.77,321.42,320.67,321.35,12268.0
2022-12-01 15:50:00,321.47,321.53,320.01,320.73,145090.0,321.47,321.53,320.01,320.73,145090.0
2022-12-02 09:30:00,317.4,321.52,316.88,319.02,36228.0,317.4,321.52,316.88,319.02,36228.0
2022-12-02 09:40:00,318.86,319.31,317.57,318.28,10593.0,318.86,319.31,317.57,318.28,10593.0
2022-12-02 09:50:00,318.22,319.43,317.51,318.4,8239.0,318.22,319.43,317.51,318.4,8239.0
2022-12-02 10:00:00,318.4,318.85,317.98,318.19,10501.0,318.4,318.85,317.98,318.19,10501.0
2022-12-02 10:10:00,318.06,318.31,317.06,317.06,9434.0,318.06,318.31,317.06,317.06,9434.0
2022-12-02 10:20:00,317.1,318.12,317.06,317.63,8797.0,317.1,318.12,317.06,317.63,8797.0
2022-12-02 10:30:00,317.38,318.59,317.38,318.3,5550.0,317.38,318.59,317.38,318.3,5550.0
2022-12-02 10:40:00,318.21,318.83,318.06,318.83,12368.0,318.21,318.83,318.06,318.83,12368.0
2022-12-02 10:50:00,318.94,320.37,318.47,319.44,33760.0,318.94,320.37,318.47,319.44,33760.0
2022-12-02 11:00:00,319.23,319.23,318.06,318.36,10219.0,319.23,319.23,318.06,318.36,10219.0
2022-12-02 11:10:00,318.05,318.07,317.0,317.39,8297.0,318.05,318.07,317.0,317.39,8297.0
2022-12-02 11:20:00,317.34,317.77,317.0,317.59,5321.0,317.34,317.77,317.0,317.59,5321.0
2022-12-02 11:30:00,317.56,318.25,317.19,318.25,11282.0,317.56,318.25,317.19,318.25,11282.0
2022-12-02 11:40:00,318.19,318.59,318.14,318.41,5890.0,318.19,318.59,318.14,318.41,5890.0
2022-12-02 11:50:00,318.39,318.74,318.08,318.74,3507.0,318.39,318.74,318.08,318.74,3507.0
2022-12-02 12:00:00,318.49,319.34,318.4,319.21,5470.0,318.49,319.34,318.4,319.21,5470.0
2022-12-02 12:10:00,319.19,319.88,319.16,319.81,5574.0,319.19,319.88,319.16,319.81,5574.0
2022-12-02 12:20:00,319.85,320.31,319.82,320.25,8960.0,319.85,320.31,319.82,320.25,8960.0
2022-12-02 12:30:00,320.34,320.37,319.11,319.11,3417.0,320.34,320.37,319.11,319.11,3417.0
2022-12-02 12:40:00,319.21,319.5,318.95,319.24,7150.0,319.21,319.5,318.95,319.24,7150.0
2022-12-02 12:50:00,319.14,319.4,318.45,318.88,6811.0,319.14,319.4,318.45,318.88,6811.0
2022-12-02 13:00:00,318.88,319.01,318.34,318.34,4114.0,318.88,319.01,318.34,318.34,4114.0
2022-12-02 13:10:00,318.48,318.99,318.26,318.64,8076.0,318.48,318.99,318.26,318.64,8076.0
2022-12-02 13:20:00,318.6,318.6,318.0,318.32,3403.0,318.6,318.6,318.0,318.32,3403.0
2022-12-02 13:30:00,318.21,318.46,318.08,318.18,4752.0,318.21,318.46,318.08,318.18,4752.0
2022-12-02 13:40:00,318.21,318.57,318.17,318.54,4951.0,318.21,318.57,318.17,318.54,4951.0
2022-12-02 13:50:00,318.48,318.85,318.48,318.82,6305.0,318.48,318.85,318.48,318.82,6305.0
2022-12-02 14:00:00,318.91,319.2,318.74,319.1,8601.0,318.91,319.2,318.74,319.1,8601.0
2022-12-02 14:10:00,319.1,320.13,319.1,320.08,10450.0,319.1,320.13,319.1,320.08,10450.0
2022-12-02 14:20:00,320.03,320.15,319.37,319.6,7376.0,320.03,320.15,319.37,319.6,7376.0
2022-12-02 14:30:00,319.6,319.65,319.09,319.65,7669.0,319.6,319.65,319.09,319.65,7669.0
2022-12-02 14:40:00,319.66,320.8,319.66,320.8,7952.0,319.66,320.8,319.66,320.8,7952.0
2022-12-02 14:50:00,320.84,321.11,320.79,320.87,6615.0,320.84,321.11,320.79,320.87,6615.0
2022-12-02 15:00:00,320.97,321.88,320.78,321.77,15532.0,320.97,321.88,320.78,321.77,15532.0
2022-12-02 15:10:00,321.63,322.45,321.32,321.73,17828.0,321.63,322.45,321.32,321.73,17828.0
2022-12-02 15:20:00,321.7,321.85,321.27,321.51,8519.0,321.7,321.85,321.27,321.51,8519.0
2022-12-02 15:30:00,321.49,321.52,320.7,320.93,6540.0,321.49,321.52,320.7,320.93,6540.0
2022-12-02 15:40:00,320.92,320.97,320.18,320.35,19672.0,320.92,320.97,320.18,320.35,19672.0
2022-12-02 15:50:00,320.38,321.62,320.36,321.61,72017.0,320.38,321.62,320.36,321.61,72017.0
2022-12-05 09:30:00,318.85,319.69,318.0,318.13,25375.0,318.85,319.69,318.0,318.13,25375.0
2022-12-05 09:40:00,318.08,318.35,317.07,317.07,15178.0,318.08,318.35,317.07,317.07,15178.0
2022-12-05 09:50:00,317.01,317.89,316.3,316.65,22554.0,317.01,317.89,316.3,316.65,22554.0
2022-12-05 10:00:00,316.4,317.84,315.88,317.66,10940.0,316.4,317.84,315.88,317.66,10940.0
2022-12-05 10:10:00,317.71,318.03,317.45,317.72,9471.0,317.71,318.03,317.45,317.72,9471.0
2022-12-05 10:20:00,317.85,318.63,317.09,318.53,10460.0,317.85,318.63,317.09,318.53,10460.0
2022-12-05 10:30:00,318.6,319.03,318.03,318.67,4379.0,318.6,319.03,318.03,318.67,4379.0
2022-12-05 10:40:00,318.86,319.38,318.6,318.91,4195.0,318.86,319.38,318.6,318.91,4195.0
2022-12-05 10:50:00,319.01,319.27,318.55,318.55,4306.0,319.01,319.27,318.55,318.55,4306.0
2022-12-05 11:00:00,318.61,318.75,318.02,318.13,3568.0,318.61,318.75,318.02,318.13,3568.0
2022-12-05 11:10:00,318.24,318.28,317.94,318.11,2986.0,318.24,318.28,317.94,318.11,2986.0
2022-12-05 11:20:00,317.93,318.4,317.56,318.4,7277.0,317.93,318.4,317.56,318.4,7277.0
2022-12-05 11:30:00,318.49,318.58,317.36,317.74,7062.0,318.49,318.58,317.36,317.74,7062.0
2022-12-05 11:40:00,317.76,318.13,317.76,318.12,5299.0,317.76,318.13,317.76,318.12,5299.0
2022-12-05 11:50:00,318.12,318.14,317.62,317.65,4799.0,318.12,318.14,317.62,317.65,4799.0
2022-12-05 12:00:00,317.78,317.9,317.29,317.9,2351.0,317.78,317.9,317.29,317.9,2351.0
2022-12-05 12:10:00,317.8,318.04,317.52,317.75,2252.0,317.8,318.04,317.52,317.75,2252.0
2022-12-05 12:20:00,317.77,318.13,317.76,317.98,2946.0,317.77,318.13,317.76,317.98,2946.0
2022-12-05 12:30:00,317.76,317.76,317.31,317.31,2396.0,317.76,317.76,317.31,317.31,2396.0
2022-12-05 12:40:00,317.62,318.08,317.52,317.72,6000.0,317.62,318.08,317.52,317.72,6000.0
2022-12-05 12:50:00,317.89,318.12,317.83,318.1,2104.0,317.89,318.12,317.83,318.1,2104.0
2022-12-05 13:00:00,318.2,318.33,318.0,318.08,5983.0,318.2,318.33,318.0,318.08,5983.0
2022-12-05 13:10:00,318.2,318.48,317.99,318.48,3928.0,318.2,318.48,317.99,318.48,3928.0
2022-12-05 13:20:00,318.33,318.57,317.5,317.67,3949.0,318.33,318.57,317.5,317.67,3949.0
2022-12-05 13:30:00,317.67,317.71,317.42,317.52,2971.0,317.67,317.71,317.42,317.52,2971.0
2022-12-05 13:40:00,317.55,317.68,317.23,317.24,3286.0,317.55,317.68,317.23,317.24,3286.0
2022-12-05 13:50:00,317.3,317.43,316.92,316.95,3983.0,317.3,317.43,316.92,316.95,3983.0
2022-12-05 14:00:00,316.86,316.87,316.29,316.62,4584.0,316.86,316.87,316.29,316.62,4584.0
2022-12-05 14:10:00,316.65,316.88,316.64,316.69,2055.0,316.65,316.88,316.64,316.69,2055.0
2022-12-05 14:20:00,316.69,316.95,316.59,316.84,4949.0,316.69,316.95,316.59,316.84,4949.0
2022-12-05 14:30:00,316.73,316.8,316.59,316.59,2170.0,316.73,316.8,316.59,316.59,2170.0
2022-12-05 14:40:00,316.59,316.8,316.41,316.8,7133.0,316.59,316.8,316.41,316.8,7133.0
2022-12-05 14:50:00,316.87,316.97,316.58,316.81,5539.0,316.87,316.97,316.58,316.81,5539.0
2022-12-05 15:00:00,316.93,317.14,316.7,317.06,4403.0,316.93,317.14,316.7,317.06,4403.0
2022-12-05 15:10:00,316.88,317.05,316.47,316.48,5184.0,316.88,317.05,316.47,316.48,5184.0
2022-12-05 15:20:00,316.56,316.57,315.55,315.83,7317.0,316.56,316.57,315.55,315.83,7317.0
2022-12-05 15:30:00,315.93,316.33,315.74,315.94,6964.0,315.93,316.33,315.74,315.94,6964.0
2022-12-05 15:40:00,315.9,316.8,315.9,316.61,8880.0,315.9,316.8,315.9,316.61,8880.0
2022-12-05 15:50:00,316.5,317.74,316.29,317.59,57032.0,316.5,317.74,316.29,317.59,57032.0
2022-12-06 09:30:00,316.44,317.28,315.81,317.28,16303.0,316.44,317.28,315.81,317.28,16303.0
2022-12-06 09:40:00,316.75,317.19,315.7,316.49,7581.0,316.75,317.19,315.7,316.49,7581.0
2022-12-06 09:50:00,316.63,316.85,315.28,315.44,6717.0,316.63,316.85,315.28,315.44,6717.0
2022-12-06 10:00:00,315.45,315.66,314.81,315.49,7776.0,315.45,315.66,314.81,315.49,7776.0
2022-12-06 10:10:00,315.65,315.65,314.69,315.06,6268.0,315.65,315.65,314.69,315.06,6268.0
2022-12-06 10:20:00,315.26,315.61,314.5,314.5,5255.0,315.26,315.61,314.5,314.5,5255.0
2022-12-06 10:30:00,314.41,315.26,314.4,314.88,6152.0,314.41,315.26,314.4,314.88,6152.0
2022-12-06 10:40:00,314.88,315.35,314.51,315.0,9003.0,314.88,315.35,314.51,315.0,9003.0
2022-12-06 10:50:00,315.01,315.36,314.73,314.81,5682.0,315.01,315.36,314.73,314.81,5682.0
2022-12-06 11:00:00,314.73,315.15,313.99,314.0,7254.0,314.73,315.15,313.99,314.0,7254.0
2022-12-06 11:10:00,314.04,314.14,312.93,313.12,7187.0,314.04,314.14,312.93,313.12,7187.0
2022-12-06 11:20:00,313.26,313.36,312.0,312.23,11011.0,313.26,313.36,312.0,312.23,11011.0
2022-12-06 11:30:00,312.17,312.59,311.9,312.33,13952.0,312.17,312.59,311.9,312.33,13952.0
2022-12-06 11:40:00,312.37,312.47,311.96,312.37,4076.0,312.37,312.47,311.96,312.37,4076.0
2022-12-06 11:50:00,312.46,312.75,312.07,312.65,3720.0,312.46,312.75,312.07,312.65,3720.0
2022-12-06 12:00:00,312.92,313.35,312.92,313.05,2587.0,312.92,313.35,312.92,313.05,2587.0
2022-12-06 12:10:00,312.92,313.06,311.63,311.75,8570.0,312.92,313.06,311.63,311.75,8570.0
2022-12-06 12:20:00,311.71,311.87,311.59,311.83,3406.0,311.71,311.87,311.59,311.83,3406.0
2022-12-06 12:30:00,311.87,311.87,311.33,311.33,5015.0,311.87,311.87,311.33,311.33,5015.0
2022-12-06 12:40:00,311.39,311.85,311.36,311.66,3078.0,311.39,311.85,311.36,311.66,3078.0
2022-12-06 12:50:00,311.67,311.8,311.17,311.34,4800.0,311.67,311.8,311.17,311.34,4800.0
2022-12-06 13:00:00,311.35,311.48,310.58,310.74,10870.0,311.35,311.48,310.58,310.74,10870.0
2022-12-06 13:10:00,310.75,311.11,310.56,310.95,7852.0,310.75,311.11,310.56,310.95,7852.0
2022-12-06 13:20:00,310.88,310.94,310.6,310.87,5597.0,310.88,310.94,310.6,310.87,5597.0
2022-12-06 13:30:00,310.9,311.14,310.68,310.68,8785.0,310.9,311.14,310.68,310.68,8785.0
2022-12-06 13:40:00,310.86,311.55,310.84,311.22,8368.0,310.86,311.55,310.84,311.22,8368.0
2022-12-06 13:50:00,311.21,311.21,310.87,311.18,5654.0,311.21,311.21,310.87,311.18,5654.0
2022-12-06 14:00:00,311.3,311.8,311.11,311.75,5228.0,311.3,311.8,311.11,311.75,5228.0
2022-12-06 14:10:00,311.55,311.78,311.04,311.77,5815.0,311.55,311.78,311.04,311.77,5815.0
2022-12-06 14:20:00,311.87,311.91,310.4,310.54,13025.0,311.87,311.91,310.4,310.54,13025.0
2022-12-06 14:30:00,310.41,311.16,310.04,311.16,7706.0,310.41,311.16,310.04,311.16,7706.0
2022-12-06 14:40:00,311.13,311.32,310.77,310.94,2600.0,311.13,311.32,310.77,310.94,2600.0
2022-12-06 14:50:00,310.74,311.18,310.74,311.17,3701.0,310.74,311.18,310.74,311.17,3701.0
2022-12-06 15:00:00,311.17,311.49,310.86,310.86,6173.0,311.17,311.49,310.86,310.86,6173.0
2022-12-06 15:10:00,310.83,310.9,310.33,310.4,3873.0,310.83,310.9,310.33,310.4,3873.0
2022-12-06 15:20:00,310.4,310.98,310.3,310.58,11185.0,310.4,310.98,310.3,310.58,11185.0
2022-12-06 15:30:00,310.64,311.59,310.64,311.59,9355.0,310.64,311.59,310.64,311.59,9355.0
2022-12-06 15:40:00,311.58,311.97,311.49,311.54,14711.0,311.58,311.97,311.49,311.54,14711.0
2022-12-06 15:50:00,311.55,312.23,311.12,311.86,71567.0,311.55,312.23,311.12,311.86,71567.0
2022-12-07 09:30:00,311.78,313.81,310.65,310.97,16851.0,311.78,313.81,310.65,310.97,16851.0
2022-12-07 09:40:00,310.97,312.73,310.96,312.29,10265.0,310.97,312.73,310.96,312.29,10265.0
2022-12-07 09:50:00,311.83,313.12,311.57,312.78,3633.0,311.83,313.12,311.57,312.78,3633.0
2022-12-07 10:00:00,312.73,313.96,312.72,313.16,9374.0,312.73,313.96,312.72,313.16,9374.0
2022-12-07 10:10:00,312.95,313.54,312.39,312.84,17771.0,312.95,313.54,312.39,312.84,17771.0
2022-12-07 10:20:00,313.1,314.0,313.01,313.88,7421.0,313.1,314.0,313.01,313.88,7421.0
2022-12-07 10:30:00,313.8,313.8,312.49,312.59,5768.0,313.8,313.8,312.49,312.59,5768.0
2022-12-07 10:40:00,312.54,313.44,312.03,313.41,9872.0,312.54,313.44,312.03,313.41,9872.0
2022-12-07 10:50:00,313.45,313.87,313.37,313.65,6583.0,313.45,313.87,313.37,313.65,6583.0
2022-12-07 11:00:00,313.75,314.02,313.18,313.18,2277.0,313.75,314.02,313.18,313.18,2277.0
2022-12-07 11:10:00,312.77,313.56,312.64,313.28,8316.0,312.77,313.56,312.64,313.28,8316.0
2022-12-07 11:20:00,313.19,313.22,312.02,312.02,6551.0,313.19,313.22,312.02,312.02,6551.0
2022-12-07 11:30:00,311.94,312.36,311.66,312.21,1900.0,311.94,312.36,311.66,312.21,1900.0
2022-12-07 11:40:00,312.48,312.98,312.16,312.98,5489.0,312.48,312.98,312.16,312.98,5489.0
2022-12-07 11:50:00,312.84,313.38,312.68,313.25,2901.0,312.84,313.38,312.68,313.25,2901.0
2022-12-07 12:00:00,313.41,313.41,312.59,313.03,5104.0,313.41,313.41,312.59,313.03,5104.0
2022-12-07 12:10:00,313.0,313.26,312.87,313.23,4664.0,313.0,313.26,312.87,313.23,4664.0
2022-12-07 12:20:00,313.48,313.65,313.02,313.27,5608.0,313.48,313.65,313.02,313.27,5608.0
2022-12-07 12:30:00,313.12,313.63,313.09,313.09,7232.0,313.12,313.63,313.09,313.09,7232.0
2022-12-07 12:40:00,313.37,314.41,313.37,314.38,14345.0,313.37,314.41,313.37,314.38,14345.0
2022-12-07 12:50:00,314.14,314.77,314.13,314.62,1749.0,314.14,314.77,314.13,314.62,1749.0
2022-12-07 13:00:00,314.48,314.64,314.09,314.64,2503.0,314.48,314.64,314.09,314.64,2503.0
2022-12-07 13:10:00,314.43,315.45,314.43,315.45,4349.0,314.43,315.45,314.43,315.45,4349.0
2022-12-07 13:20:00,315.32,315.63,315.15,315.44,3220.0,315.32,315.63,315.15,315.44,3220.0
2022-12-07 13:30:00,315.41,315.82,315.17,315.48,3014.0,315.41,315.82,315.17,315.48,3014.0
2022-12-07 13:40:00,315.43,315.72,315.37,315.72,2458.0,315.43,315.72,315.37,315.72,2458.0
2022-12-07 13:50:00,315.65,315.92,315.43,315.84,4594.0,315.65,315.92,315.43,315.84,4594.0
2022-12-07 14:00:00,315.7,315.84,315.33,315.33,3230.0,315.7,315.84,315.33,315.33,3230.0
2022-12-07 14:10:00,315.19,315.92,315.1,315.89,3704.0,315.19,315.92,315.1,315.89,3704.0
2022-12-07 14:20:00,315.79,315.93,315.55,315.8,5519.0,315.79,315.93,315.55,315.8,5519.0
2022-12-07 14:30:00,315.79,316.36,315.75,316.36,4245.0,315.79,316.36,315.75,316.36,4245.0
2022-12-07 14:40:00,316.34,316.36,315.98,316.15,3766.0,316.34,316.36,315.98,316.15,3766.0
2022-12-07 14:50:00,316.05,316.29,316.02,316.15,2400.0,316.05,316.29,316.02,316.15,2400.0
2022-12-07 15:00:00,316.25,316.52,315.64,315.64,5300.0,316.25,316.52,315.64,315.64,5300.0
2022-12-07 15:10:00,315.66,316.13,315.66,315.77,7489.0,315.66,316.13,315.66,315.77,7489.0
2022-12-07 15:20:00,315.89,316.07,315.36,316.02,7469.0,315.89,316.07,315.36,316.02,7469.0
2022-12-07 15:30:00,316.03,316.52,315.92,316.02,8401.0,316.03,316.52,315.92,316.02,8401.0
2022-12-07 15:40:00,316.05,316.52,315.76,316.24,10156.0,316.05,316.52,315.76,316.24,10156.0
2022-12-07 15:50:00,316.46,317.71,316.23,317.59,62340.0,316.46,317.71,316.23,317.59,62340.0
2022-12-08 09:30:00,317.55,319.04,316.95,318.08,16795.0,317.55,319.04,316.95,318.08,16795.0
2022-12-08 09:40:00,318.89,319.45,318.18,318.97,11870.0,318.89,319.45,318.18,318.97,11870.0
2022-12-08 09:50:00,319.13,322.01,319.12,321.88,23836.0,319.13,322.01,319.12,321.88,23836.0
2022-12-08 10:00:00,321.9,322.38,320.99,322.38,25575.0,321.9,322.38,320.99,322.38,25575.0
2022-12-08 10:10:00,322.51,323.08,322.15,322.92,20504.0,322.51,323.08,322.15,322.92,20504.0
2022-12-08 10:20:00,323.03,323.29,321.81,322.74,14386.0,323.03,323.29,321.81,322.74,14386.0
2022-12-08 10:30:00,322.62,323.6,322.48,323.41,22127.0,322.62,323.6,322.48,323.41,22127.0
2022-12-08 10:40:00,323.55,323.59,322.89,323.41,15831.0,323.55,323.59,322.89,323.41,15831.0
2022-12-08 10:50:00,323.66,324.14,323.49,323.81,13974.0,323.66,324.14,323.49,323.81,13974.0
2022-12-08 11:00:00,323.77,323.81,322.7,322.82,10613.0,323.77,323.81,322.7,322.82,10613.0
2022-12-08 11:10:00,322.84,323.0,322.55,322.56,5762.0,322.84,323.0,322.55,322.56,5762.0
2022-12-08 11:20:00,322.44,323.36,322.0,323.26,6308.0,322.44,323.36,322.0,323.26,6308.0
2022-12-08 11:30:00,323.45,323.95,323.34,323.9,7352.0,323.45,323.95,323.34,323.9,7352.0
2022-12-08 11:40:00,324.0,324.5,323.79,324.38,10215.0,324.0,324.5,323.79,324.38,10215.0
2022-12-08 11:50:00,324.62,324.75,324.0,324.36,8384.0,324.62,324.75,324.0,324.36,8384.0
2022-12-08 12:00:00,324.25,324.25,323.74,324.21,5257.0,324.25,324.25,323.74,324.21,5257.0
2022-12-08 12:10:00,324.29,324.36,323.91,324.25,4609.0,324.29,324.36,323.91,324.25,4609.0
2022-12-08 12:20:00,324.25,324.44,324.05,324.06,27926.0,324.25,324.44,324.05,324.06,27926.0
2022-12-08 12:30:00,324.06,324.4,322.89,322.91,10689.0,324.06,324.4,322.89,322.91,10689.0
2022-12-08 12:40:00,322.91,322.97,322.19,322.64,3612.0,322.91,322.97,322.19,322.64,3612.0
2022-12-08 12:50:00,322.79,322.84,322.25,322.25,3473.0,322.79,322.84,322.25,322.25,3473.0
2022-12-08 13:00:00,322.04,322.29,321.83,322.17,6819.0,322.04,322.29,321.83,322.17,6819.0
2022-12-08 13:10:00,322.15,322.22,321.67,321.88,4040.0,322.15,322.22,321.67,321.88,4040.0
2022-12-08 13:20:00,321.8,322.4,321.75,322.4,23610.0,321.8,322.4,321.75,322.4,23610.0
2022-12-08 13:30:00,322.46,322.84,322.07,322.38,5211.0,322.46,322.84,322.07,322.38,5211.0
2022-12-08 13:40:00,322.51,323.09,322.51,322.69,11265.0,322.51,323.09,322.51,322.69,11265.0
2022-12-08 13:50:00,322.85,322.86,322.1,322.1,2952.0,322.85,322.86,322.1,322.1,2952.0
2022-12-08 14:00:00,322.07,322.07,320.22,320.51,12512.0,322.07,322.07,320.22,320.51,12512.0
2022-12-08 14:10:00,320.4,320.41,319.87,320.13,4656.0,320.4,320.41,319.87,320.13,4656.0
2022-12-08 14:20:00,320.1,320.15,319.78,319.79,3961.0,320.1,320.15,319.78,319.79,3961.0
2022-12-08 14:30:00,319.69,319.99,319.37,319.96,4890.0,319.69,319.99,319.37,319.96,4890.0
2022-12-08 14:40:00,319.96,320.42,319.84,320.18,8952.0,319.96,320.42,319.84,320.18,8952.0
2022-12-08 14:50:00,320.09,320.87,320.09,320.4,6123.0,320.09,320.87,320.09,320.4,6123.0
2022-12-08 15:00:00,320.23,321.36,320.15,321.36,9799.0,320.23,321.36,320.15,321.36,9799.0
2022-12-08 15:10:00,321.34,321.86,321.3,321.6,7260.0,321.34,321.86,321.3,321.6,7260.0
2022-12-08 15:20:00,321.6,321.98,321.37,321.54,10221.0,321.6,321.98,321.37,321.54,10221.0
2022-12-08 15:30:00,321.53,321.99,321.33,321.47,11589.0,321.53,321.99,321.33,321.47,11589.0
2022-12-08 15:40:00,321.47,321.71,320.99,321.5,30797.0,321.47,321.71,320.99,321.5,30797.0
2022-12-08 15:50:00,321.49,321.69,321.12,321.38,55901.0,321.49,321.69,321.12,321.38,55901.0
2022-12-09 09:30:00,319.3,321.15,318.34,318.71,18371.0,319.3,321.15,318.34,318.71,18371.0
2022-12-09 09:40:00,318.29,318.86,318.0,318.0,12637.0,318.29,318.86,318.0,318.0,12637.0
2022-12-09 09:50:00,318.19,318.49,317.39,317.86,5716.0,318.19,318.49,317.39,317.86,5716.0
2022-12-09 10:00:00,318.29,318.48,317.45,318.06,5974.0,318.29,318.48,317.45,318.06,5974.0
2022-12-09 10:10:00,318.06,318.29,317.11,317.28,4815.0,318.06,318.29,317.11,317.28,4815.0
2022-12-09 10:20:00,317.25,317.95,317.18,317.95,1150.0,317.25,317.95,317.18,317.95,1150.0
2022-12-09 10:30:00,317.92,318.29,317.78,318.07,4521.0,317.92,318.29,317.78,318.07,4521.0
2022-12-09 10:40:00,318.23,318.24,316.96,316.96,6202.0,318.23,318.24,316.96,316.96,6202.0
2022-12-09 10:50:00,316.96,317.85,316.87,317.77,11002.0,316.96,317.85,316.87,317.77,11002.0
2022-12-09 11:00:00,317.67,317.72,317.26,317.26,6402.0,317.67,317.72,317.26,317.26,6402.0
2022-12-09 11:10:00,316.96,317.0,316.58,316.7,7293.0,316.96,317.0,316.58,316.7,7293.0
2022-12-09 11:20:00,316.66,316.68,316.29,316.64,5240.0,316.66,316.68,316.29,316.64,5240.0
2022-12-09 11:30:00,316.43,316.61,315.77,316.15,7338.0,316.43,316.61,315.77,316.15,7338.0
2022-12-09 11:40:00,316.18,316.31,315.75,315.86,10919.0,316.18,316.31,315.75,315.86,10919.0
2022-12-09 11:50:00,315.84,316.09,315.65,315.96,4366.0,315.84,316.09,315.65,315.96,4366.0
2022-12-09 12:00:00,316.17,316.23,315.62,315.94,4559.0,316.17,316.23,315.62,315.94,4559.0
2022-12-09 12:10:00,315.94,316.33,315.94,316.25,5098.0,315.94,316.33,315.94,316.25,5098.0
2022-12-09 12:20:00,316.13,316.13,315.68,315.68,2979.0,316.13,316.13,315.68,315.68,2979.0
2022-12-09 12:30:00,315.84,316.19,315.69,315.99,11839.0,315.84,316.19,315.69,315.99,11839.0
2022-12-09 12:40:00,315.66,315.75,315.13,315.17,4843.0,315.66,315.75,315.13,315.17,4843.0
2022-12-09 12:50:00,315.16,315.29,314.9,315.21,3628.0,315.16,315.29,314.9,315.21,3628.0
2022-12-09 13:00:00,315.1,315.1,314.36,314.5,3077.0,315.1,315.1,314.36,314.5,3077.0
2022-12-09 13:10:00,314.39,315.18,314.26,314.97,4523.0,314.39,315.18,314.26,314.97,4523.0
2022-12-09 13:20:00,315.03,315.44,315.02,315.37,3569.0,315.03,315.44,315.02,315.37,3569.0
2022-12-09 13:30:00,315.52,315.78,315.33,315.49,2378.0,315.52,315.78,315.33,315.49,2378.0
2022-12-09 13:40:00,315.63,315.64,315.3,315.46,4213.0,315.63,315.64,315.3,315.46,4213.0
2022-12-09 13:50:00,315.5,315.52,314.98,314.98,5372.0,315.5,315.52,314.98,314.98,5372.0
2022-12-09 14:00:00,314.95,314.95,314.37,314.5,3263.0,314.95,314.95,314.37,314.5,3263.0
2022-12-09 14:10:00,314.41,315.12,314.14,315.07,7158.0,314.41,315.12,314.14,315.07,7158.0
2022-12-09 14:20:00,314.87,315.09,314.82,315.07,4565.0,314.87,315.09,314.82,315.07,4565.0
2022-12-09 14:30:00,314.96,315.04,314.62,314.77,12122.0,314.96,315.04,314.62,314.77,12122.0
2022-12-09 14:40:00,314.75,314.99,314.48,314.55,6664.0,314.75,314.99,314.48,314.55,6664.0
2022-12-09 14:50:00,314.36,314.7,314.35,314.5,10303.0,314.36,314.7,314.35,314.5,10303.0
2022-12-09 15:00:00,314.35,314.62,314.13,314.16,5949.0,314.35,314.62,314.13,314.16,5949.0
2022-12-09 15:10:00,314.1,314.36,314.0,314.29,9433.0,314.1,314.36,314.0,314.29,9433.0
2022-12-09 15:20:00,314.29,314.3,313.58,313.58,13675.0,314.29,314.3,313.58,313.58,13675.0
2022-12-09 15:30:00,313.59,313.7,313.07,313.18,16387.0,313.59,313.7,313.07,313.18,16387.0
2022-12-09 15:40:00,313.17,313.24,312.69,312.87,31679.0,313.17,313.24,312.69,312.87,31679.0
2022-12-09 15:50:00,312.79,312.79,311.79,312.09,95894.0,312.79,312.79,311.79,312.09,95894.0
2022-12-12 09:30:00,315.18,315.41,311.14,313.11,25856.0,315.18,315.41,311.14,313.11,25856.0
2022-12-12 09:40:00,313.13,314.25,313.12,313.65,8603.0,313.13,314.25,313.12,313.65,8603.0
2022-12-12 09:50:00,313.17,313.25,312.54,312.81,10613.0,313.17,313.25,312.54,312.81,10613.0
2022-12-12 10:00:00,313.02,313.69,312.53,312.56,38390.0,313.02,313.69,312.53,312.56,38390.0
2022-12-12 10:10:00,312.56,313.39,312.32,313.25,15220.0,312.56,313.39,312.32,313.25,15220.0
2022-12-12 10:20:00,313.4,313.4,312.44,313.03,11351.0,313.4,313.4,312.44,313.03,11351.0
2022-12-12 10:30:00,313.0,313.55,312.94,312.94,12810.0,313.0,313.55,312.94,312.94,12810.0
2022-12-12 10:40:00,312.96,313.85,312.96,313.19,16969.0,312.96,313.85,312.96,313.19,16969.0
2022-12-12 10:50:00,313.12,313.21,312.52,313.07,9511.0,313.12,313.21,312.52,313.07,9511.0
2022-12-12 11:00:00,313.27,313.83,312.92,313.75,13544.0,313.27,313.83,312.92,313.75,13544.0
2022-12-12 11:10:00,313.79,313.79,313.28,313.28,8945.0,313.79,313.79,313.28,313.28,8945.0
2022-12-12 11:20:00,313.18,313.6,313.03,313.15,12218.0,313.18,313.6,313.03,313.15,12218.0
2022-12-12 11:30:00,313.31,313.5,312.79,313.5,9931.0,313.31,313.5,312.79,313.5,9931.0
2022-12-12 11:40:00,313.51,313.61,313.3,313.4,14381.0,313.51,313.61,313.3,313.4,14381.0
2022-12-12 11:50:00,313.33,313.48,312.84,312.93,26054.0,313.33,313.48,312.84,312.93,26054.0
2022-12-12 12:00:00,312.98,313.03,312.51,312.51,6914.0,312.98,313.03,312.51,312.51,6914.0
2022-12-12 12:10:00,312.63,312.75,312.4,312.49,6461.0,312.63,312.75,312.4,312.49,6461.0
2022-12-12 12:20:00,312.39,312.93,312.28,312.75,7040.0,312.39,312.93,312.28,312.75,7040.0
2022-12-12 12:30:00,312.75,313.04,312.59,312.72,14973.0,312.75,313.04,312.59,312.72,14973.0
2022-12-12 12:40:00,312.77,312.94,312.77,312.87,10249.0,312.77,312.94,312.77,312.87,10249.0
2022-12-12 12:50:00,312.94,313.14,312.8,313.05,16402.0,312.94,313.14,312.8,313.05,16402.0
2022-12-12 13:00:00,312.99,313.14,312.52,313.02,22934.0,312.99,313.14,312.52,313.02,22934.0
2022-12-12 13:10:00,313.02,313.02,312.56,312.7,8403.0,313.02,313.02,312.56,312.7,8403.0
2022-12-12 13:20:00,312.76,313.12,312.59,312.71,11329.0,312.76,313.12,312.59,312.71,11329.0
2022-12-12 13:30:00,312.71,313.06,312.7,312.99,8537.0,312.71,313.06,312.7,312.99,8537.0
2022-12-12 13:40:00,313.04,313.06,312.83,312.88,8872.0,313.04,313.06,312.83,312.88,8872.0
2022-12-12 13:50:00,312.79,312.93,312.68,312.93,7651.0,312.79,312.93,312.68,312.93,7651.0
2022-12-12 14:00:00,312.92,313.25,312.8,312.8,12457.0,312.92,313.25,312.8,312.8,12457.0
2022-12-12 14:10:00,312.81,312.86,312.6,312.61,6790.0,312.81,312.86,312.6,312.61,6790.0
2022-12-12 14:20:00,312.53,312.91,312.48,312.87,6326.0,312.53,312.91,312.48,312.87,6326.0
2022-12-12 14:30:00,312.86,312.88,312.73,312.84,5245.0,312.86,312.88,312.73,312.84,5245.0
2022-12-12 14:40:00,312.84,312.85,312.48,312.58,5103.0,312.84,312.85,312.48,312.58,5103.0
2022-12-12 14:50:00,312.5,313.01,312.42,312.79,17266.0,312.5,313.01,312.42,312.79,17266.0
2022-12-12 15:00:00,312.78,313.54,312.78,313.49,20236.0,312.78,313.54,312.78,313.49,20236.0
2022-12-12 15:10:00,313.49,313.55,312.89,312.89,21355.0,313.49,313.55,312.89,312.89,21355.0
2022-12-12 15:20:00,312.89,313.21,312.85,313.06,31369.0,312.89,313.21,312.85,313.06,31369.0
2022-12-12 15:30:00,313.07,313.42,313.06,313.39,25066.0,313.07,313.42,313.06,313.39,25066.0
2022-12-12 15:40:00,313.39,313.39,312.74,312.99,30997.0,313.39,313.39,312.74,312.99,30997.0
2022-12-12 15:50:00,313.03,314.22,312.9,314.2,179519.0,313.03,314.22,312.9,314.2,179519.0
2022-12-13 09:30:00,317.33,317.33,313.1,314.17,36726.0,317.33,317.33,313.1,314.17,36726.0
2022-12-13 09:40:00,314.09,314.66,313.16,314.1,9990.0,314.09,314.66,313.16,314.1,9990.0
2022-12-13 09:50:00,313.6,315.9,313.6,315.55,8373.0,313.6,315.9,313.6,315.55,8373.0
2022-12-13 10:00:00,315.55,315.55,313.97,315.25,13222.0,315.55,315.55,313.97,315.25,13222.0
2022-12-13 10:10:00,315.18,315.18,313.3,314.6,5021.0,315.18,315.18,313.3,314.6,5021.0
2022-12-13 10:20:00,314.74,314.74,312.34,312.34,9364.0,314.74,314.74,312.34,312.34,9364.0
2022-12-13 10:30:00,312.47,312.68,311.14,311.7,29150.0,312.47,312.68,311.14,311.7,29150.0
2022-12-13 10:40:00,311.64,311.64,310.75,310.8,12514.0,311.64,311.64,310.75,310.8,12514.0
2022-12-13 10:50:00,310.88,311.56,310.32,311.34,14535.0,310.88,311.56,310.32,311.34,14535.0
2022-12-13 11:00:00,311.29,311.59,310.64,311.0,14425.0,311.29,311.59,310.64,311.0,14425.0
2022-12-13 11:10:00,310.93,312.32,310.84,312.03,16244.0,310.93,312.32,310.84,312.03,16244.0
2022-12-13 11:20:00,311.87,312.51,311.53,312.43,15041.0,311.87,312.51,311.53,312.43,15041.0
2022-12-13 11:30:00,312.53,313.34,312.21,312.21,6162.0,312.53,313.34,312.21,312.21,6162.0
2022-12-13 11:40:00,312.45,312.69,310.23,310.23,31475.0,312.45,312.69,310.23,310.23,31475.0
2022-12-13 11:50:00,310.18,310.57,309.51,310.0,33230.0,310.18,310.57,309.51,310.0,33230.0
2022-12-13 12:00:00,310.06,310.07,309.27,309.27,13208.0,310.06,310.07,309.27,309.27,13208.0
2022-12-13 12:10:00,308.8,308.8,307.56,307.78,15401.0,308.8,308.8,307.56,307.78,15401.0
2022-12-13 12:20:00,307.77,308.27,307.67,307.96,15109.0,307.77,308.27,307.67,307.96,15109.0
2022-12-13 12:30:00,307.84,308.67,307.14,308.48,13762.0,307.84,308.67,307.14,308.48,13762.0
2022-12-13 12:40:00,308.69,308.87,308.12,308.12,16352.0,308.69,308.87,308.12,308.12,16352.0
2022-12-13 12:50:00,308.37,308.38,307.53,308.14,16492.0,308.37,308.38,307.53,308.14,16492.0
2022-12-13 13:00:00,308.25,308.74,307.84,308.69,21943.0,308.25,308.74,307.84,308.69,21943.0
2022-12-13 13:10:00,308.69,309.29,308.17,309.0,21546.0,308.69,309.29,308.17,309.0,21546.0
2022-12-13 13:20:00,309.14,309.6,308.92,309.0,10378.0,309.14,309.6,308.92,309.0,10378.0
2022-12-13 13:30:00,309.13,309.19,308.58,308.69,18368.0,309.13,309.19,308.58,308.69,18368.0
2022-12-13 13:40:00,308.69,309.8,308.65,308.82,10457.0,308.69,309.8,308.65,308.82,10457.0
2022-12-13 13:50:00,308.81,309.34,308.8,309.34,23185.0,308.81,309.34,308.8,309.34,23185.0
2022-12-13 14:00:00,309.38,311.12,309.38,309.99,58996.0,309.38,311.12,309.38,309.99,58996.0
2022-12-13 14:10:00,309.69,309.93,309.07,309.26,5877.0,309.69,309.93,309.07,309.26,5877.0
2022-12-13 14:20:00,309.23,309.28,308.85,309.05,6244.0,309.23,309.28,308.85,309.05,6244.0
2022-12-13 14:30:00,309.04,309.38,308.95,309.38,10505.0,309.04,309.38,308.95,309.38,10505.0
2022-12-13 14:40:00,309.39,309.8,309.31,309.46,31664.0,309.39,309.8,309.31,309.46,31664.0
2022-12-13 14:50:00,309.31,309.51,308.57,308.64,12799.0,309.31,309.51,308.57,308.64,12799.0
2022-12-13 15:00:00,308.56,308.61,307.33,307.71,20034.0,308.56,308.61,307.33,307.71,20034.0
2022-12-13 15:10:00,307.71,307.97,306.94,307.53,52596.0,307.71,307.97,306.94,307.53,52596.0
2022-12-13 15:20:00,307.56,308.16,307.07,307.83,58561.0,307.56,308.16,307.07,307.83,58561.0
2022-12-13 15:30:00,307.87,308.54,307.65,308.07,70579.0,307.87,308.54,307.65,308.07,70579.0
2022-12-13 15:40:00,307.88,308.14,307.36,307.75,24521.0,307.88,308.14,307.36,307.75,24521.0
2022-12-13 15:50:00,307.64,308.31,306.77,307.13,174053.0,307.64,308.31,306.77,307.13,174053.0
2022-12-14 09:30:00,305.86,306.42,304.52,306.38,29675.0,305.86,306.42,304.52,306.38,29675.0
2022-12-14 09:40:00,306.38,307.6,305.95,307.53,23505.0,306.38,307.6,305.95,307.53,23505.0
2022-12-14 09:50:00,307.57,308.64,307.57,308.63,10781.0,307.57,308.64,307.57,308.63,10781.0
2022-12-14 10:00:00,308.79,309.63,308.12,309.23,36529.0,308.79,309.63,308.12,309.23,36529.0
2022-12-14 10:10:00,309.33,309.63,308.8,309.52,12220.0,309.33,309.63,308.8,309.52,12220.0
2022-12-14 10:20:00,309.53,310.87,309.53,310.81,28923.0,309.53,310.87,309.53,310.81,28923.0
2022-12-14 10:30:00,310.81,311.23,309.98,310.12,12105.0,310.81,311.23,309.98,310.12,12105.0
2022-12-14 10:40:00,310.23,310.71,309.99,310.22,11208.0,310.23,310.71,309.99,310.22,11208.0
2022-12-14 10:50:00,310.31,310.68,309.88,310.22,11086.0,310.31,310.68,309.88,310.22,11086.0
2022-12-14 11:00:00,310.25,310.89,310.25,310.55,8649.0,310.25,310.89,310.25,310.55,8649.0
2022-12-14 11:10:00,310.56,311.13,310.55,311.13,6105.0,310.56,311.13,310.55,311.13,6105.0
2022-12-14 11:20:00,311.2,312.5,311.2,312.48,17143.0,311.2,312.5,311.2,312.48,17143.0
2022-12-14 11:30:00,312.38,312.64,312.15,312.32,6823.0,312.38,312.64,312.15,312.32,6823.0
2022-12-14 11:40:00,312.44,312.7,311.76,311.76,9846.0,312.44,312.7,311.76,311.76,9846.0
2022-12-14 11:50:00,311.49,311.6,311.17,311.49,5778.0,311.49,311.6,311.17,311.49,5778.0
2022-12-14 12:00:00,311.48,311.63,311.09,311.1,5728.0,311.48,311.63,311.09,311.1,5728.0
2022-12-14 12:10:00,311.09,311.47,311.08,311.47,4015.0,311.09,311.47,311.08,311.47,4015.0
2022-12-14 12:20:00,311.48,312.17,311.43,312.05,10232.0,311.48,312.17,311.43,312.05,10232.0
2022-12-14 12:30:00,311.82,312.7,311.82,312.64,7338.0,311.82,312.7,311.82,312.64,7338.0
2022-12-14 12:40:00,312.58,312.78,312.43,312.78,4323.0,312.58,312.78,312.43,312.78,4323.0
2022-12-14 12:50:00,312.82,312.83,312.24,312.48,10553.0,312.82,312.83,312.24,312.48,10553.0
2022-12-14 13:00:00,312.38,312.63,312.0,312.55,7036.0,312.38,312.63,312.0,312.55,7036.0
2022-12-14 13:10:00,312.55,312.62,311.73,311.73,10125.0,312.55,312.62,311.73,311.73,10125.0
2022-12-14 13:20:00,311.69,311.95,311.38,311.88,7075.0,311.69,311.95,311.38,311.88,7075.0
2022-12-14 13:30:00,311.88,312.65,311.65,312.6,11000.0,311.88,312.65,311.65,312.6,11000.0
2022-12-14 13:40:00,312.64,313.63,312.5,313.16,14381.0,312.64,313.63,312.5,313.16,14381.0
2022-12-14 13:50:00,313.11,313.65,313.08,313.51,16058.0,313.11,313.65,313.08,313.51,16058.0
2022-12-14 14:00:00,313.28,313.37,309.7,310.2,40862.0,313.28,313.37,309.7,310.2,40862.0
2022-12-14 14:10:00,310.16,311.62,309.92,311.12,24402.0,310.16,311.62,309.92,311.12,24402.0
2022-12-14 14:20:00,311.08,312.19,310.93,311.99,37033.0,311.08,312.19,310.93,311.99,37033.0
2022-12-14 14:30:00,311.84,312.32,309.14,310.33,33254.0,311.84,312.32,309.14,310.33,33254.0
2022-12-14 14:40:00,310.55,311.58,309.49,311.16,11751.0,310.55,311.58,309.49,311.16,11751.0
2022-12-14 14:50:00,310.82,312.4,310.32,312.4,18956.0,310.82,312.4,310.32,312.4,18956.0
2022-12-14 15:00:00,312.21,313.15,311.7,312.98,15697.0,312.21,313.15,311.7,312.98,15697.0
2022-12-14 15:10:00,313.1,314.8,312.89,313.6,15018.0,313.1,314.8,312.89,313.6,15018.0
2022-12-14 15:20:00,313.61,314.25,312.31,312.31,16052.0,313.61,314.25,312.31,312.31,16052.0
2022-12-14 15:30:00,312.12,312.27,310.84,311.41,23969.0,312.12,312.27,310.84,311.41,23969.0
2022-12-14 15:40:00,311.43,312.71,311.43,312.26,24611.0,311.43,312.71,311.43,312.26,24611.0
2022-12-14 15:50:00,312.15,313.11,311.8,312.19,95903.0,312.15,313.11,311.8,312.19,95903.0
2022-12-15 09:30:00,311.23,312.4,310.0,310.67,19561.0,311.23,312.4,310.0,310.67,19561.0
2022-12-15 09:40:00,310.79,311.41,309.75,310.25,10374.0,310.79,311.41,309.75,310.25,10374.0
2022-12-15 09:50:00,310.1,310.39,309.21,309.21,2412.0,310.1,310.39,309.21,309.21,2412.0
2022-12-15 10:00:00,309.27,309.27,307.57,307.9,9249.0,309.27,309.27,307.57,307.9,9249.0
2022-12-15 10:10:00,307.81,308.49,307.62,307.62,3733.0,307.81,308.49,307.62,307.62,3733.0
2022-12-15 10:20:00,307.66,308.52,307.62,308.52,5526.0,307.66,308.52,307.62,308.52,5526.0
2022-12-15 10:30:00,308.44,309.37,308.29,309.01,10814.0,308.44,309.37,308.29,309.01,10814.0
2022-12-15 10:40:00,308.88,309.44,308.85,308.99,9176.0,308.88,309.44,308.85,308.99,9176.0
2022-12-15 10:50:00,308.88,309.03,308.46,308.46,17888.0,308.88,309.03,308.46,308.46,17888.0
2022-12-15 11:00:00,308.63,309.42,308.38,309.09,6040.0,308.63,309.42,308.38,309.09,6040.0
2022-12-15 11:10:00,309.01,309.45,309.0,309.45,4901.0,309.01,309.45,309.0,309.45,4901.0
2022-12-15 11:20:00,309.43,310.35,309.43,309.8,15235.0,309.43,310.35,309.43,309.8,15235.0
2022-12-15 11:30:00,309.94,309.94,308.96,309.76,11322.0,309.94,309.94,308.96,309.76,11322.0
2022-12-15 11:40:00,309.71,309.92,309.41,309.59,9528.0,309.71,309.92,309.41,309.59,9528.0
2022-12-15 11:50:00,309.45,309.83,309.3,309.55,7763.0,309.45,309.83,309.3,309.55,7763.0
2022-12-15 12:00:00,309.65,309.9,309.35,309.5,12331.0,309.65,309.9,309.35,309.5,12331.0
2022-12-15 12:10:00,309.5,309.82,309.1,309.69,4690.0,309.5,309.82,309.1,309.69,4690.0
2022-12-15 12:20:00,309.73,309.73,309.3,309.63,9048.0,309.73,309.73,309.3,309.63,9048.0
2022-12-15 12:30:00,309.76,310.14,309.61,309.92,8969.0,309.76,310.14,309.61,309.92,8969.0
2022-12-15 12:40:00,309.93,309.94,309.2,309.29,5230.0,309.93,309.94,309.2,309.29,5230.0
2022-12-15 12:50:00,309.33,309.44,308.65,308.65,2370.0,309.33,309.44,308.65,308.65,2370.0
2022-12-15 13:00:00,308.7,308.71,308.16,308.4,1243.0,308.7,308.71,308.16,308.4,1243.0
2022-12-15 13:10:00,308.28,308.69,308.27,308.44,2699.0,308.28,308.69,308.27,308.44,2699.0
2022-12-15 13:20:00,308.34,308.47,308.22,308.34,3200.0,308.34,308.47,308.22,308.34,3200.0
2022-12-15 13:30:00,308.37,308.74,308.22,308.74,5476.0,308.37,308.74,308.22,308.74,5476.0
2022-12-15 13:40:00,308.84,308.89,308.36,308.4,1200.0,308.84,308.89,308.36,308.4,1200.0
2022-12-15 13:50:00,308.32,308.57,308.1,308.57,3444.0,308.32,308.57,308.1,308.57,3444.0
2022-12-15 14:00:00,308.47,308.62,307.93,307.93,3505.0,308.47,308.62,307.93,307.93,3505.0
2022-12-15 14:10:00,307.81,307.88,307.14,307.63,5222.0,307.81,307.88,307.14,307.63,5222.0
2022-12-15 14:20:00,307.64,307.71,307.44,307.44,7084.0,307.64,307.71,307.44,307.44,7084.0
2022-12-15 14:30:00,307.75,307.96,307.34,307.79,12863.0,307.75,307.96,307.34,307.79,12863.0
2022-12-15 14:40:00,307.74,308.16,307.47,307.55,12115.0,307.74,308.16,307.47,307.55,12115.0
2022-12-15 14:50:00,307.45,308.14,307.34,308.13,6545.0,307.45,308.14,307.34,308.13,6545.0
2022-12-15 15:00:00,308.13,308.65,308.1,308.65,8186.0,308.13,308.65,308.1,308.65,8186.0
2022-12-15 15:10:00,308.61,308.68,307.53,307.56,8927.0,308.61,308.68,307.53,307.56,8927.0
2022-12-15 15:20:00,307.4,308.22,307.4,308.13,10137.0,307.4,308.22,307.4,308.13,10137.0
2022-12-15 15:30:00,308.13,308.76,307.91,308.51,17732.0,308.13,308.76,307.91,308.51,17732.0
2022-12-15 15:40:00,308.56,308.81,307.96,308.32,18475.0,308.56,308.81,307.96,308.32,18475.0
2022-12-15 15:50:00,308.4,308.61,307.83,308.4,57096.0,308.4,308.61,307.83,308.4,57096.0
2022-12-16 09:30:00,305.46,307.66,303.02,307.66,276478.0,305.46,307.66,303.02,307.66,276478.0
2022-12-16 09:40:00,307.64,307.65,304.86,306.14,20864.0,307.64,307.65,304.86,306.14,20864.0
2022-12-16 09:50:00,306.1,306.27,305.02,305.24,11315.0,306.1,306.27,305.02,305.24,11315.0
2022-12-16 10:00:00,305.04,305.04,303.77,303.94,12954.0,305.04,305.04,303.77,303.94,12954.0
2022-12-16 10:10:00,303.76,304.2,303.03,303.95,17279.0,303.76,304.2,303.03,303.95,17279.0
2022-12-16 10:20:00,303.87,304.38,303.41,303.64,18825.0,303.87,304.38,303.41,303.64,18825.0
2022-12-16 10:30:00,303.69,303.83,302.87,303.61,19755.0,303.69,303.83,302.87,303.61,19755.0
2022-12-16 10:40:00,303.46,304.09,303.3,303.57,7060.0,303.46,304.09,303.3,303.57,7060.0
2022-12-16 10:50:00,303.37,303.85,303.1,303.54,10595.0,303.37,303.85,303.1,303.54,10595.0
2022-12-16 11:00:00,303.68,303.68,302.93,303.35,10259.0,303.68,303.68,302.93,303.35,10259.0
2022-12-16 11:10:00,303.21,303.59,302.85,303.42,28314.0,303.21,303.59,302.85,303.42,28314.0
2022-12-16 11:20:00,303.55,303.8,303.22,303.8,10297.0,303.55,303.8,303.22,303.8,10297.0
2022-12-16 11:30:00,303.81,304.29,303.8,304.09,10101.0,303.81,304.29,303.8,304.09,10101.0
2022-12-16 11:40:00,304.0,304.01,303.06,303.06,14945.0,304.0,304.01,303.06,303.06,14945.0
2022-12-16 11:50:00,303.17,303.46,302.87,303.44,5871.0,303.17,303.46,302.87,303.44,5871.0
2022-12-16 12:00:00,303.28,303.72,303.03,303.1,12129.0,303.28,303.72,303.03,303.1,12129.0
2022-12-16 12:10:00,303.18,303.96,303.07,303.96,10228.0,303.18,303.96,303.07,303.96,10228.0
2022-12-16 12:20:00,303.97,304.0,303.21,303.87,11134.0,303.97,304.0,303.21,303.87,11134.0
2022-12-16 12:30:00,303.96,304.73,303.96,304.7,14175.0,303.96,304.73,303.96,304.7,14175.0
2022-12-16 12:40:00,304.6,304.6,303.96,304.02,9189.0,304.6,304.6,303.96,304.02,9189.0
2022-12-16 12:50:00,304.03,304.07,303.52,303.52,4643.0,304.03,304.07,303.52,303.52,4643.0
2022-12-16 13:00:00,303.57,303.91,303.51,303.91,5580.0,303.57,303.91,303.51,303.91,5580.0
2022-12-16 13:10:00,303.83,304.09,303.5,303.51,23879.0,303.83,304.09,303.5,303.51,23879.0
2022-12-16 13:20:00,303.52,303.79,303.24,303.43,9732.0,303.52,303.79,303.24,303.43,9732.0
2022-12-16 13:30:00,303.42,304.1,303.28,304.0,5112.0,303.42,304.1,303.28,304.0,5112.0
2022-12-16 13:40:00,304.09,304.58,303.97,304.58,12217.0,304.09,304.58,303.97,304.58,12217.0
2022-12-16 13:50:00,304.59,305.01,304.56,304.61,8033.0,304.59,305.01,304.56,304.61,8033.0
2022-12-16 14:00:00,304.46,304.88,304.43,304.79,4683.0,304.46,304.88,304.43,304.79,4683.0
2022-12-16 14:10:00,304.79,305.06,304.78,304.84,9635.0,304.79,305.06,304.78,304.84,9635.0
2022-12-16 14:20:00,304.92,304.93,304.22,304.55,11370.0,304.92,304.93,304.22,304.55,11370.0
2022-12-16 14:30:00,304.53,304.63,304.3,304.42,8860.0,304.53,304.63,304.3,304.42,8860.0
2022-12-16 14:40:00,304.42,304.93,304.16,304.93,15642.0,304.42,304.93,304.16,304.93,15642.0
2022-12-16 14:50:00,304.98,305.25,304.89,304.94,26016.0,304.98,305.25,304.89,304.94,26016.0
2022-12-16 15:00:00,305.01,305.65,305.0,305.63,18620.0,305.01,305.65,305.0,305.63,18620.0
2022-12-16 15:10:00,305.59,306.92,305.59,306.6,12167.0,305.59,306.92,305.59,306.6,12167.0
2022-12-16 15:20:00,306.62,307.18,306.48,306.87,10791.0,306.62,307.18,306.48,306.87,10791.0
2022-12-16 15:30:00,306.94,307.56,306.75,306.75,18061.0,306.94,307.56,306.75,306.75,18061.0
2022-12-16 15:40:00,306.78,306.91,305.93,306.11,38547.0,306.78,306.91,305.93,306.11,38547.0
2022-12-16 15:50:00,306.19,306.22,304.12,304.65,189275.0,306.19,306.22,304.12,304.65,189275.0
2022-12-19 09:30:00,301.55,302.59,296.26,298.42,63187.0,301.55,302.59,296.26,298.42,63187.0
2022-12-19 09:40:00,298.37,299.44,295.76,295.81,28692.0,298.37,299.44,295.76,295.81,28692.0
2022-12-19 09:50:00,296.0,296.65,295.13,295.56,23638.0,296.0,296.65,295.13,295.56,23638.0
2022-12-19 10:00:00,295.33,295.82,294.0,295.39,27354.0,295.33,295.82,294.0,295.39,27354.0
2022-12-19 10:10:00,295.42,295.63,294.64,294.69,11686.0,295.42,295.63,294.64,294.69,11686.0
2022-12-19 10:20:00,294.83,295.45,294.37,294.86,12819.0,294.83,295.45,294.37,294.86,12819.0
2022-12-19 10:30:00,294.61,294.61,292.7,292.84,13138.0,294.61,294.61,292.7,292.84,13138.0
2022-12-19 10:40:00,292.97,294.51,292.76,294.29,17091.0,292.97,294.51,292.76,294.29,17091.0
2022-12-19 10:50:00,294.14,295.37,294.13,294.91,11855.0,294.14,295.37,294.13,294.91,11855.0
2022-12-19 11:00:00,295.01,295.34,294.12,295.34,11628.0,295.01,295.34,294.12,295.34,11628.0
2022-12-19 11:10:00,295.3,295.38,294.68,295.32,11623.0,295.3,295.38,294.68,295.32,11623.0
2022-12-19 11:20:00,295.43,295.43,294.26,294.5,10925.0,295.43,295.43,294.26,294.5,10925.0
2022-12-19 11:30:00,294.36,294.39,292.96,293.41,12114.0,294.36,294.39,292.96,293.41,12114.0
2022-12-19 11:40:00,293.36,293.61,292.84,292.87,14148.0,293.36,293.61,292.84,292.87,14148.0
2022-12-19 11:50:00,292.78,293.19,292.41,292.44,15068.0,292.78,293.19,292.41,292.44,15068.0
2022-12-19 12:00:00,292.44,293.31,292.39,292.61,19064.0,292.44,293.31,292.39,292.61,19064.0
2022-12-19 12:10:00,292.68,292.69,291.76,292.57,11469.0,292.68,292.69,291.76,292.57,11469.0
2022-12-19 12:20:00,292.69,293.2,291.87,291.87,8188.0,292.69,293.2,291.87,291.87,8188.0
2022-12-19 12:30:00,291.97,292.07,291.64,292.0,10903.0,291.97,292.07,291.64,292.0,10903.0
2022-12-19 12:40:00,292.0,292.72,291.95,292.69,7912.0,292.0,292.72,291.95,292.69,7912.0
2022-12-19 12:50:00,292.7,293.02,292.25,292.74,12659.0,292.7,293.02,292.25,292.74,12659.0
2022-12-19 13:00:00,292.73,293.02,292.54,292.8,8867.0,292.73,293.02,292.54,292.8,8867.0
2022-12-19 13:10:00,292.76,293.36,292.71,293.34,8458.0,292.76,293.36,292.71,293.34,8458.0
2022-12-19 13:20:00,293.41,293.83,293.0,293.49,25707.0,293.41,293.83,293.0,293.49,25707.0
2022-12-19 13:30:00,293.53,293.55,292.52,293.17,12401.0,293.53,293.55,292.52,293.17,12401.0
2022-12-19 13:40:00,293.22,293.37,292.74,292.76,6184.0,293.22,293.37,292.74,292.76,6184.0
2022-12-19 13:50:00,292.58,292.78,292.11,292.12,9551.0,292.58,292.78,292.11,292.12,9551.0
2022-12-19 14:00:00,292.05,292.14,291.64,291.92,12835.0,292.05,292.14,291.64,291.92,12835.0
2022-12-19 14:10:00,291.96,292.0,291.21,291.4,16622.0,291.96,292.0,291.21,291.4,16622.0
2022-12-19 14:20:00,291.47,291.5,290.44,290.64,13769.0,291.47,291.5,290.44,290.64,13769.0
2022-12-19 14:30:00,290.66,290.84,290.28,290.84,13482.0,290.66,290.84,290.28,290.84,13482.0
2022-12-19 14:40:00,290.73,291.16,290.51,290.9,11478.0,290.73,291.16,290.51,290.9,11478.0
2022-12-19 14:50:00,290.93,290.95,290.43,290.78,10415.0,290.93,290.95,290.43,290.78,10415.0
2022-12-19 15:00:00,290.7,290.77,290.17,290.38,20822.0,290.7,290.77,290.17,290.38,20822.0
2022-12-19 15:10:00,290.31,290.51,290.07,290.3,12868.0,290.31,290.51,290.07,290.3,12868.0
2022-12-19 15:20:00,290.3,290.3,289.48,290.1,27456.0,290.3,290.3,289.48,290.1,27456.0
2022-12-19 15:30:00,290.11,290.55,289.75,290.0,21397.0,290.11,290.55,289.75,290.0,21397.0
2022-12-19 15:40:00,289.92,290.75,289.83,290.39,45745.0,289.92,290.75,289.83,290.39,45745.0
2022-12-19 15:50:00,290.46,291.89,290.46,291.49,107962.0,290.46,291.89,290.46,291.49,107962.0
2022-12-20 09:30:00,291.91,293.87,291.67,293.18,37796.0,291.91,293.87,291.67,293.18,37796.0
2022-12-20 09:40:00,293.18,293.29,291.5,291.85,20761.0,293.18,293.29,291.5,291.85,20761.0
2022-12-20 09:50:00,291.85,293.23,291.55,292.97,16000.0,291.85,293.23,291.55,292.97,16000.0
2022-12-20 10:00:00,293.21,294.32,293.19,293.78,25018.0,293.21,294.32,293.19,293.78,25018.0
2022-12-20 10:10:00,293.9,294.63,293.31,294.59,33580.0,293.9,294.63,293.31,294.59,33580.0
2022-12-20 10:20:00,294.46,296.0,294.32,294.64,37384.0,294.46,296.0,294.32,294.64,37384.0
2022-12-20 10:30:00,294.69,294.87,294.01,294.67,23620.0,294.69,294.87,294.01,294.67,23620.0
2022-12-20 10:40:00,294.78,295.09,293.44,293.45,39101.0,294.78,295.09,293.44,293.45,39101.0
2022-12-20 10:50:00,293.56,293.57,292.83,292.86,22705.0,293.56,293.57,292.83,292.86,22705.0
2022-12-20 11:00:00,292.88,293.15,292.74,292.84,25182.0,292.88,293.15,292.74,292.84,25182.0
2022-12-20 11:10:00,292.66,293.0,291.94,292.19,6273.0,292.66,293.0,291.94,292.19,6273.0
2022-12-20 11:20:00,292.21,292.58,291.92,292.03,10047.0,292.21,292.58,291.92,292.03,10047.0
2022-12-20 11:30:00,292.17,292.2,291.48,291.65,12174.0,292.17,292.2,291.48,291.65,12174.0
2022-12-20 11:40:00,291.76,291.81,291.29,291.62,7208.0,291.76,291.81,291.29,291.62,7208.0
2022-12-20 11:50:00,291.53,292.48,291.53,292.45,18977.0,291.53,292.48,291.53,292.45,18977.0
2022-12-20 12:00:00,292.41,293.16,292.41,292.85,14367.0,292.41,293.16,292.41,292.85,14367.0
2022-12-20 12:10:00,293.05,293.1,292.26,292.53,4913.0,293.05,293.1,292.26,292.53,4913.0
2022-12-20 12:20:00,292.58,293.05,292.54,292.72,6180.0,292.58,293.05,292.54,292.72,6180.0
2022-12-20 12:30:00,292.63,292.85,292.51,292.7,3498.0,292.63,292.85,292.51,292.7,3498.0
2022-12-20 12:40:00,292.97,293.02,292.32,292.61,9718.0,292.97,293.02,292.32,292.61,9718.0
2022-12-20 12:50:00,292.5,292.93,292.42,292.93,2822.0,292.5,292.93,292.42,292.93,2822.0
2022-12-20 13:00:00,292.97,293.22,292.94,293.13,3426.0,292.97,293.22,292.94,293.13,3426.0
2022-12-20 13:10:00,293.25,293.72,293.16,293.47,3962.0,293.25,293.72,293.16,293.47,3962.0
2022-12-20 13:20:00,293.37,294.12,293.34,294.03,2030.0,293.37,294.12,293.34,294.03,2030.0
2022-12-20 13:30:00,294.12,294.38,293.3,293.3,16424.0,294.12,294.38,293.3,293.3,16424.0
2022-12-20 13:40:00,293.4,293.43,293.12,293.24,12621.0,293.4,293.43,293.12,293.24,12621.0
2022-12-20 13:50:00,293.28,293.45,293.04,293.04,11100.0,293.28,293.45,293.04,293.04,11100.0
2022-12-20 14:00:00,293.17,293.52,293.0,293.36,17130.0,293.17,293.52,293.0,293.36,17130.0
2022-12-20 14:10:00,293.34,293.75,293.29,293.36,12329.0,293.34,293.75,293.29,293.36,12329.0
2022-12-20 14:20:00,293.36,293.48,293.02,293.38,10503.0,293.36,293.48,293.02,293.38,10503.0
2022-12-20 14:30:00,293.34,293.43,292.47,292.67,16293.0,293.34,293.43,292.47,292.67,16293.0
2022-12-20 14:40:00,292.59,292.87,292.38,292.75,12606.0,292.59,292.87,292.38,292.75,12606.0
2022-12-20 14:50:00,292.75,292.75,292.4,292.53,13923.0,292.75,292.75,292.4,292.53,13923.0
2022-12-20 15:00:00,292.64,292.64,291.82,292.08,10424.0,292.64,292.64,291.82,292.08,10424.0
2022-12-20 15:10:00,292.14,292.91,292.14,292.78,9144.0,292.14,292.91,292.14,292.78,9144.0
2022-12-20 15:20:00,292.81,293.55,292.67,293.55,8855.0,292.81,293.55,292.67,293.55,8855.0
2022-12-20 15:30:00,293.48,293.68,293.32,293.65,8257.0,293.48,293.68,293.32,293.65,8257.0
2022-12-20 15:40:00,293.52,293.67,293.19,293.51,13037.0,293.52,293.67,293.19,293.51,13037.0
2022-12-20 15:50:00,293.42,293.53,292.83,293.24,53224.0,293.42,293.53,292.83,293.24,53224.0
2022-12-21 09:30:00,292.26,292.28,290.39,291.0,17901.0,292.26,292.28,290.39,291.0,17901.0
2022-12-21 09:40:00,290.78,291.75,290.39,290.67,10548.0,290.78,291.75,290.39,290.67,10548.0
2022-12-21 09:50:00,290.87,292.91,290.87,292.91,17366.0,290.87,292.91,290.87,292.91,17366.0
2022-12-21 10:00:00,292.9,293.86,292.57,292.75,11019.0,292.9,293.86,292.57,292.75,11019.0
2022-12-21 10:10:00,292.45,293.44,292.36,292.81,36297.0,292.45,293.44,292.36,292.81,36297.0
2022-12-21 10:20:00,293.06,293.21,292.62,292.69,22250.0,293.06,293.21,292.62,292.69,22250.0
2022-12-21 10:30:00,292.97,293.51,292.75,293.37,7170.0,292.97,293.51,292.75,293.37,7170.0
2022-12-21 10:40:00,293.41,293.47,292.74,292.87,8555.0,293.41,293.47,292.74,292.87,8555.0
2022-12-21 10:50:00,292.9,292.93,292.26,292.93,7163.0,292.9,292.93,292.26,292.93,7163.0
2022-12-21 11:00:00,293.02,293.93,292.96,293.93,9462.0,293.02,293.93,292.96,293.93,9462.0
2022-12-21 11:10:00,294.19,294.39,293.21,293.41,12249.0,294.19,294.39,293.21,293.41,12249.0
2022-12-21 11:20:00,293.38,293.69,293.11,293.66,6977.0,293.38,293.69,293.11,293.66,6977.0
2022-12-21 11:30:00,293.97,294.13,293.26,293.33,10473.0,293.97,294.13,293.26,293.33,10473.0
2022-12-21 11:40:00,293.19,293.19,292.46,292.56,10962.0,293.19,293.19,292.46,292.56,10962.0
2022-12-21 11:50:00,292.8,292.93,292.35,292.84,6463.0,292.8,292.93,292.35,292.84,6463.0
2022-12-21 12:00:00,292.75,292.75,291.87,292.02,9833.0,292.75,292.75,291.87,292.02,9833.0
2022-12-21 12:10:00,291.88,292.14,291.43,291.47,10654.0,291.88,292.14,291.43,291.47,10654.0
2022-12-21 12:20:00,291.37,291.42,291.06,291.27,7779.0,291.37,291.42,291.06,291.27,7779.0
2022-12-21 12:30:00,291.36,291.9,291.28,291.59,4513.0,291.36,291.9,291.28,291.59,4513.0
2022-12-21 12:40:00,291.54,291.79,291.32,291.67,6278.0,291.54,291.79,291.32,291.67,6278.0
2022-12-21 12:50:00,291.73,292.04,291.55,291.93,3469.0,291.73,292.04,291.55,291.93,3469.0
2022-12-21 13:00:00,291.92,292.56,291.78,292.49,10546.0,291.92,292.56,291.78,292.49,10546.0
2022-12-21 13:10:00,292.55,293.0,292.33,292.97,11227.0,292.55,293.0,292.33,292.97,11227.0
2022-12-21 13:20:00,292.85,293.01,291.75,291.84,10154.0,292.85,293.01,291.75,291.84,10154.0
2022-12-21 13:30:00,291.96,292.09,291.7,292.03,6028.0,291.96,292.09,291.7,292.03,6028.0
2022-12-21 13:40:00,292.08,292.72,291.84,292.72,16489.0,292.08,292.72,291.84,292.72,16489.0
2022-12-21 13:50:00,292.72,292.73,292.41,292.41,6154.0,292.72,292.73,292.41,292.41,6154.0
2022-12-21 14:00:00,292.63,293.08,292.49,292.49,20508.0,292.63,293.08,292.49,292.49,20508.0
2022-12-21 14:10:00,292.47,292.57,291.9,292.22,33440.0,292.47,292.57,291.9,292.22,33440.0
2022-12-21 14:20:00,292.22,292.27,291.45,291.57,7443.0,292.22,292.27,291.45,291.57,7443.0
2022-12-21 14:30:00,291.59,291.97,291.32,291.72,11250.0,291.59,291.97,291.32,291.72,11250.0
2022-12-21 14:40:00,291.78,291.79,291.28,291.34,9807.0,291.78,291.79,291.28,291.34,9807.0
2022-12-21 14:50:00,291.21,291.39,291.0,291.15,11604.0,291.21,291.39,291.0,291.15,11604.0
2022-12-21 15:00:00,291.06,291.16,290.5,290.59,17441.0,291.06,291.16,290.5,290.59,17441.0
2022-12-21 15:10:00,290.51,290.93,290.46,290.46,15342.0,290.51,290.93,290.46,290.46,15342.0
2022-12-21 15:20:00,290.18,290.29,289.47,289.47,13022.0,290.18,290.29,289.47,289.47,13022.0
2022-12-21 15:30:00,289.52,290.09,289.43,289.69,25945.0,289.52,290.09,289.43,289.69,25945.0
2022-12-21 15:40:00,289.68,290.26,289.62,290.04,41958.0,289.68,290.26,289.62,290.04,41958.0
2022-12-21 15:50:00,290.01,291.23,289.28,290.42,125706.0,290.01,291.23,289.28,290.42,125706.0
2022-12-22 09:30:00,290.36,290.36,288.46,289.32,23352.0,290.36,290.36,288.46,289.32,23352.0
2022-12-22 09:40:00,288.92,289.35,288.19,288.6,17840.0,288.92,289.35,288.19,288.6,17840.0
2022-12-22 09:50:00,288.44,289.9,288.37,289.57,15928.0,288.44,289.9,288.37,289.57,15928.0
2022-12-22 10:00:00,289.54,290.48,289.48,289.95,12847.0,289.54,290.48,289.48,289.95,12847.0
2022-12-22 10:10:00,289.77,291.66,289.77,291.53,12568.0,289.77,291.66,289.77,291.53,12568.0
2022-12-22 10:20:00,291.43,291.44,290.23,290.5,27218.0,291.43,291.44,290.23,290.5,27218.0
2022-12-22 10:30:00,290.44,292.0,290.33,291.86,6388.0,290.44,292.0,290.33,291.86,6388.0
2022-12-22 10:40:00,291.72,291.85,291.26,291.28,5825.0,291.72,291.85,291.26,291.28,5825.0
2022-12-22 10:50:00,291.05,291.28,290.87,291.12,8343.0,291.05,291.28,290.87,291.12,8343.0
2022-12-22 11:00:00,291.08,291.54,290.72,291.16,12704.0,291.08,291.54,290.72,291.16,12704.0
2022-12-22 11:10:00,291.21,291.95,290.97,291.95,5400.0,291.21,291.95,290.97,291.95,5400.0
2022-12-22 11:20:00,291.93,292.57,291.74,292.54,14029.0,291.93,292.57,291.74,292.54,14029.0
2022-12-22 11:30:00,292.46,292.88,292.27,292.52,11129.0,292.46,292.88,292.27,292.52,11129.0
2022-12-22 11:40:00,292.44,293.0,292.4,292.64,12954.0,292.44,293.0,292.4,292.64,12954.0
2022-12-22 11:50:00,292.62,293.0,292.4,293.0,5166.0,292.62,293.0,292.4,293.0,5166.0
2022-12-22 12:00:00,293.07,293.12,292.56,292.98,9238.0,293.07,293.12,292.56,292.98,9238.0
2022-12-22 12:10:00,293.0,293.47,292.94,293.47,10786.0,293.0,293.47,292.94,293.47,10786.0
2022-12-22 12:20:00,293.5,293.52,292.29,292.44,9589.0,293.5,293.52,292.29,292.44,9589.0
2022-12-22 12:30:00,292.41,292.6,292.07,292.6,7527.0,292.41,292.6,292.07,292.6,7527.0
2022-12-22 12:40:00,292.53,292.63,292.19,292.45,8662.0,292.53,292.63,292.19,292.45,8662.0
2022-12-22 12:50:00,292.46,292.58,292.27,292.44,5746.0,292.46,292.58,292.27,292.44,5746.0
2022-12-22 13:00:00,292.57,292.57,291.21,291.36,8018.0,292.57,292.57,291.21,291.36,8018.0
2022-12-22 13:10:00,291.44,291.77,291.19,291.19,5647.0,291.44,291.77,291.19,291.19,5647.0
2022-12-22 13:20:00,291.23,291.23,290.48,291.12,7283.0,291.23,291.23,290.48,291.12,7283.0
2022-12-22 13:30:00,291.02,291.14,290.5,290.95,8275.0,291.02,291.14,290.5,290.95,8275.0
2022-12-22 13:40:00,290.94,291.19,290.84,291.05,5689.0,290.94,291.19,290.84,291.05,5689.0
2022-12-22 13:50:00,291.06,291.14,290.81,291.14,5606.0,291.06,291.14,290.81,291.14,5606.0
2022-12-22 14:00:00,291.03,291.51,290.68,291.22,6666.0,291.03,291.51,290.68,291.22,6666.0
2022-12-22 14:10:00,291.4,292.1,291.4,291.9,15144.0,291.4,292.1,291.4,291.9,15144.0
2022-12-22 14:20:00,291.93,292.51,291.68,292.5,12820.0,291.93,292.51,291.68,292.5,12820.0
2022-12-22 14:30:00,292.49,292.63,292.26,292.36,6267.0,292.49,292.63,292.26,292.36,6267.0
2022-12-22 14:40:00,292.45,292.89,292.29,292.84,16612.0,292.45,292.89,292.29,292.84,16612.0
2022-12-22 14:50:00,292.88,293.78,292.8,293.75,8714.0,292.88,293.78,292.8,293.75,8714.0
2022-12-22 15:00:00,293.7,294.11,293.44,293.9,17309.0,293.7,294.11,293.44,293.9,17309.0
2022-12-22 15:10:00,293.88,293.98,292.91,293.08,6076.0,293.88,293.98,292.91,293.08,6076.0
2022-12-22 15:20:00,293.07,293.73,293.0,293.73,10076.0,293.07,293.73,293.0,293.73,10076.0
2022-12-22 15:30:00,293.74,294.08,292.67,292.88,10520.0,293.74,294.08,292.67,292.88,10520.0
2022-12-22 15:40:00,292.91,293.44,292.57,293.44,25991.0,292.91,293.44,292.57,293.44,25991.0
2022-12-22 15:50:00,293.58,294.34,293.39,293.92,80049.0,293.58,294.34,293.39,293.92,80049.0
2022-12-23 09:30:00,292.8,294.69,292.8,293.37,18111.0,292.8,294.69,292.8,293.37,18111.0
2022-12-23 09:40:00,293.21,294.82,292.94,293.46,6222.0,293.21,294.82,292.94,293.46,6222.0
2022-12-23 09:50:00,293.57,293.61,292.46,293.52,16719.0,293.57,293.61,292.46,293.52,16719.0
2022-12-23 10:00:00,293.51,294.07,291.68,291.96,11320.0,293.51,294.07,291.68,291.96,11320.0
2022-12-23 10:10:00,292.13,293.46,292.05,293.34,3653.0,292.13,293.46,292.05,293.34,3653.0
2022-12-23 10:20:00,293.15,293.2,292.49,292.74,6065.0,293.15,293.2,292.49,292.74,6065.0
2022-12-23 10:30:00,292.74,292.91,292.12,292.52,4189.0,292.74,292.91,292.12,292.52,4189.0
2022-12-23 10:40:00,292.31,292.43,291.64,291.93,3951.0,292.31,292.43,291.64,291.93,3951.0
2022-12-23 10:50:00,291.82,292.12,291.34,291.34,8085.0,291.82,292.12,291.34,291.34,8085.0
2022-12-23 11:00:00,291.49,291.6,290.85,290.98,9066.0,291.49,291.6,290.85,290.98,9066.0
2022-12-23 11:10:00,291.08,291.21,290.87,291.05,4013.0,291.08,291.21,290.87,291.05,4013.0
2022-12-23 11:20:00,291.27,291.3,290.89,290.89,5485.0,291.27,291.3,290.89,290.89,5485.0
2022-12-23 11:30:00,290.86,291.11,290.77,290.77,5642.0,290.86,291.11,290.77,290.77,5642.0
2022-12-23 11:40:00,290.81,291.02,290.61,290.64,7079.0,290.81,291.02,290.61,290.64,7079.0
2022-12-23 11:50:00,290.68,290.7,290.12,290.4,8527.0,290.68,290.7,290.12,290.4,8527.0
2022-12-23 12:00:00,290.46,290.57,289.86,289.86,3534.0,290.46,290.57,289.86,289.86,3534.0
2022-12-23 12:10:00,289.78,290.21,289.61,290.19,23577.0,289.78,290.21,289.61,290.19,23577.0
2022-12-23 12:20:00,290.12,290.6,290.12,290.47,4299.0,290.12,290.6,290.12,290.47,4299.0
2022-12-23 12:30:00,290.5,290.9,290.3,290.36,3407.0,290.5,290.9,290.3,290.36,3407.0
2022-12-23 12:40:00,290.41,290.42,289.88,289.88,2060.0,290.41,290.42,289.88,289.88,2060.0
2022-12-23 12:50:00,289.79,290.18,289.49,290.18,3934.0,289.79,290.18,289.49,290.18,3934.0
2022-12-23 13:00:00,290.11,290.11,289.77,289.8,2634.0,290.11,290.11,289.77,289.8,2634.0
2022-12-23 13:10:00,289.68,289.78,289.55,289.58,2323.0,289.68,289.78,289.55,289.58,2323.0
2022-12-23 13:20:00,289.43,289.54,289.3,289.36,2723.0,289.43,289.54,289.3,289.36,2723.0
2022-12-23 13:30:00,289.27,289.56,289.27,289.53,4283.0,289.27,289.56,289.27,289.53,4283.0
2022-12-23 13:40:00,289.59,289.59,288.95,289.31,4646.0,289.59,289.59,288.95,289.31,4646.0
2022-12-23 13:50:00,289.2,289.33,288.95,288.97,7085.0,289.2,289.33,288.95,288.97,7085.0
2022-12-23 14:00:00,289.06,289.16,288.66,288.82,3694.0,289.06,289.16,288.66,288.82,3694.0
2022-12-23 14:10:00,288.87,288.95,288.45,288.54,17627.0,288.87,288.95,288.45,288.54,17627.0
2022-12-23 14:20:00,288.45,288.47,288.07,288.33,5708.0,288.45,288.47,288.07,288.33,5708.0
2022-12-23 14:30:00,288.29,288.59,288.27,288.5,7650.0,288.29,288.59,288.27,288.5,7650.0
2022-12-23 14:40:00,288.65,288.65,288.3,288.3,4165.0,288.65,288.65,288.3,288.3,4165.0
2022-12-23 14:50:00,288.46,288.79,288.43,288.73,4827.0,288.46,288.79,288.43,288.73,4827.0
2022-12-23 15:00:00,288.8,289.09,288.69,288.78,5433.0,288.8,289.09,288.69,288.78,5433.0
2022-12-23 15:10:00,288.79,289.18,288.78,289.0,11435.0,288.79,289.18,288.78,289.0,11435.0
2022-12-23 15:20:00,289.05,289.06,288.64,288.78,7993.0,289.05,289.06,288.64,288.78,7993.0
2022-12-23 15:30:00,288.87,288.98,288.11,288.18,8351.0,288.87,288.98,288.11,288.18,8351.0
2022-12-23 15:40:00,288.36,289.21,288.28,289.14,11195.0,288.36,289.21,288.28,289.14,11195.0
2022-12-23 15:50:00,289.06,289.82,288.95,289.82,34519.0,289.06,289.82,288.95,289.82,34519.0
2022-12-27 09:30:00,290.67,291.0,288.81,289.06,16437.0,290.67,291.0,288.81,289.06,16437.0
2022-12-27 09:40:00,289.17,289.47,287.01,287.79,11091.0,289.17,289.47,287.01,287.79,11091.0
2022-12-27 09:50:00,288.44,288.47,287.73,288.4,4866.0,288.44,288.47,287.73,288.4,4866.0
2022-12-27 10:00:00,288.42,288.85,288.02,288.66,8278.0,288.42,288.85,288.02,288.66,8278.0
2022-12-27 10:10:00,288.77,288.77,287.89,288.76,4267.0,288.77,288.77,287.89,288.76,4267.0
2022-12-27 10:20:00,288.62,289.14,288.25,288.55,3916.0,288.62,289.14,288.25,288.55,3916.0
2022-12-27 10:30:00,288.82,288.82,288.26,288.4,2639.0,288.82,288.82,288.26,288.4,2639.0
2022-12-27 10:40:00,288.39,289.34,288.33,289.01,11102.0,288.39,289.34,288.33,289.01,11102.0
2022-12-27 10:50:00,288.86,288.95,287.65,287.66,5882.0,288.86,288.95,287.65,287.66,5882.0
2022-12-27 11:00:00,287.65,288.27,287.52,287.9,3838.0,287.65,288.27,287.52,287.9,3838.0
2022-12-27 11:10:00,287.8,288.12,287.55,287.78,7337.0,287.8,288.12,287.55,287.78,7337.0
2022-12-27 11:20:00,287.68,288.19,287.52,288.1,4973.0,287.68,288.19,287.52,288.1,4973.0
2022-12-27 11:30:00,288.54,288.54,287.92,288.17,2150.0,288.54,288.54,287.92,288.17,2150.0
2022-12-27 11:40:00,288.27,288.77,288.26,288.33,7523.0,288.27,288.77,288.26,288.33,7523.0
2022-12-27 11:50:00,288.33,288.33,287.77,288.15,4990.0,288.33,288.33,287.77,288.15,4990.0
2022-12-27 12:00:00,288.04,288.41,288.03,288.41,2608.0,288.04,288.41,288.03,288.41,2608.0
2022-12-27 12:10:00,288.37,288.76,287.9,287.92,7893.0,288.37,288.76,287.9,287.92,7893.0
2022-12-27 12:20:00,287.85,288.0,287.76,287.95,5280.0,287.85,288.0,287.76,287.95,5280.0
2022-12-27 12:30:00,287.83,288.07,287.65,288.07,3117.0,287.83,288.07,287.65,288.07,3117.0
2022-12-27 12:40:00,288.06,288.07,287.59,287.66,2939.0,288.06,288.07,287.59,287.66,2939.0
2022-12-27 12:50:00,287.55,288.16,287.52,288.16,2710.0,287.55,288.16,287.52,288.16,2710.0
2022-12-27 13:00:00,288.07,288.29,287.95,288.18,3913.0,288.07,288.29,287.95,288.18,3913.0
2022-12-27 13:10:00,288.11,288.5,288.0,288.37,3985.0,288.11,288.5,288.0,288.37,3985.0
2022-12-27 13:20:00,288.27,288.27,287.78,287.87,5857.0,288.27,288.27,287.78,287.87,5857.0
2022-12-27 13:30:00,287.83,287.95,287.52,287.77,4903.0,287.83,287.95,287.52,287.77,4903.0
2022-12-27 13:40:00,287.69,288.23,287.52,287.6,4192.0,287.69,288.23,287.52,287.6,4192.0
2022-12-27 13:50:00,287.6,287.73,286.72,287.14,8643.0,287.6,287.73,286.72,287.14,8643.0
2022-12-27 14:00:00,287.16,287.4,287.03,287.03,1990.0,287.16,287.4,287.03,287.03,1990.0
2022-12-27 14:10:00,287.17,287.21,286.73,286.75,3867.0,287.17,287.21,286.73,286.75,3867.0
2022-12-27 14:20:00,286.66,286.9,286.16,286.28,4495.0,286.66,286.9,286.16,286.28,4495.0
2022-12-27 14:30:00,286.28,286.63,286.28,286.32,2205.0,286.28,286.63,286.28,286.32,2205.0
2022-12-27 14:40:00,286.24,286.44,285.99,286.31,5304.0,286.24,286.44,285.99,286.31,5304.0
2022-12-27 14:50:00,286.43,286.83,286.43,286.78,4736.0,286.43,286.83,286.43,286.78,4736.0
2022-12-27 15:00:00,286.75,286.88,286.42,286.88,4004.0,286.75,286.88,286.42,286.88,4004.0
2022-12-27 15:10:00,286.81,287.04,286.59,286.59,4731.0,286.81,287.04,286.59,286.59,4731.0
2022-12-27 15:20:00,286.57,287.1,286.48,287.01,16489.0,286.57,287.1,286.48,287.01,16489.0
2022-12-27 15:30:00,287.04,287.53,286.95,287.49,6631.0,287.04,287.53,286.95,287.49,6631.0
2022-12-27 15:40:00,287.51,287.87,287.31,287.61,20222.0,287.51,287.87,287.31,287.61,20222.0
2022-12-27 15:50:00,287.59,287.78,286.9,287.43,44265.0,287.59,287.78,286.9,287.43,44265.0
2022-12-28 09:30:00,287.0,289.68,287.0,289.5,31633.0,287.0,289.68,287.0,289.5,31633.0
2022-12-28 09:40:00,289.54,289.67,288.65,289.34,6466.0,289.54,289.67,288.65,289.34,6466.0
2022-12-28 09:50:00,289.16,289.44,288.35,289.04,4664.0,289.16,289.44,288.35,289.04,4664.0
2022-12-28 10:00:00,289.32,289.46,288.33,288.44,4071.0,289.32,289.46,288.33,288.44,4071.0
2022-12-28 10:10:00,288.59,289.35,288.32,289.0,7906.0,288.59,289.35,288.32,289.0,7906.0
2022-12-28 10:20:00,289.18,289.27,288.44,288.71,11238.0,289.18,289.27,288.44,288.71,11238.0
2022-12-28 10:30:00,288.53,288.89,288.36,288.51,10052.0,288.53,288.89,288.36,288.51,10052.0
2022-12-28 10:40:00,288.66,289.34,288.49,289.22,11113.0,288.66,289.34,288.49,289.22,11113.0
2022-12-28 10:50:00,289.05,289.05,287.58,287.58,5351.0,289.05,289.05,287.58,287.58,5351.0
2022-12-28 11:00:00,287.72,287.72,286.43,286.47,8568.0,287.72,287.72,286.43,286.47,8568.0
2022-12-28 11:10:00,286.64,286.78,286.05,286.07,3627.0,286.64,286.78,286.05,286.07,3627.0
2022-12-28 11:20:00,286.38,286.44,286.02,286.11,4115.0,286.38,286.44,286.02,286.11,4115.0
2022-12-28 11:30:00,286.23,286.38,285.34,285.5,4262.0,286.23,286.38,285.34,285.5,4262.0
2022-12-28 11:40:00,285.5,285.98,285.36,285.5,9760.0,285.5,285.98,285.36,285.5,9760.0
2022-12-28 11:50:00,285.45,285.91,285.45,285.84,3222.0,285.45,285.91,285.45,285.84,3222.0
2022-12-28 12:00:00,285.72,285.88,285.43,285.62,4195.0,285.72,285.88,285.43,285.62,4195.0
2022-12-28 12:10:00,285.55,285.64,285.45,285.55,1500.0,285.55,285.64,285.45,285.55,1500.0
2022-12-28 12:20:00,285.55,285.66,285.24,285.49,8455.0,285.55,285.66,285.24,285.49,8455.0
2022-12-28 12:30:00,285.59,286.15,285.59,286.0,3700.0,285.59,286.15,285.59,286.0,3700.0
2022-12-28 12:40:00,286.04,286.1,285.61,285.97,3186.0,286.04,286.1,285.61,285.97,3186.0
2022-12-28 12:50:00,286.04,286.44,285.78,286.31,9834.0,286.04,286.44,285.78,286.31,9834.0
2022-12-28 13:00:00,286.41,287.29,286.4,287.23,2871.0,286.41,287.29,286.4,287.23,2871.0
2022-12-28 13:10:00,287.34,287.54,286.78,286.84,2306.0,287.34,287.54,286.78,286.84,2306.0
2022-12-28 13:20:00,286.69,286.69,286.13,286.15,6553.0,286.69,286.69,286.13,286.15,6553.0
2022-12-28 13:30:00,285.99,286.02,285.41,285.6,4948.0,285.99,286.02,285.41,285.6,4948.0
2022-12-28 13:40:00,285.74,286.2,285.74,286.0,3606.0,285.74,286.2,285.74,286.0,3606.0
2022-12-28 13:50:00,285.9,285.91,285.44,285.66,5115.0,285.9,285.91,285.44,285.66,5115.0
2022-12-28 14:00:00,285.68,285.97,285.51,285.51,4366.0,285.68,285.97,285.51,285.51,4366.0
2022-12-28 14:10:00,285.59,285.66,285.19,285.56,5862.0,285.59,285.66,285.19,285.56,5862.0
2022-12-28 14:20:00,285.65,285.98,285.34,285.98,6094.0,285.65,285.98,285.34,285.98,6094.0
2022-12-28 14:30:00,285.92,286.25,285.64,285.77,7486.0,285.92,286.25,285.64,285.77,7486.0
2022-12-28 14:40:00,285.77,286.24,285.77,286.08,4614.0,285.77,286.24,285.77,286.08,4614.0
2022-12-28 14:50:00,286.06,286.06,285.75,285.81,8978.0,286.06,286.06,285.75,285.81,8978.0
2022-12-28 15:00:00,285.87,285.87,285.3,285.32,5767.0,285.87,285.87,285.3,285.32,5767.0
2022-12-28 15:10:00,285.18,285.41,284.76,285.3,17735.0,285.18,285.41,284.76,285.3,17735.0
2022-12-28 15:20:00,285.3,285.61,285.2,285.49,6026.0,285.3,285.61,285.2,285.49,6026.0
2022-12-28 15:30:00,285.34,285.78,285.34,285.78,3960.0,285.34,285.78,285.34,285.78,3960.0
2022-12-28 15:40:00,285.79,285.93,285.15,285.87,17843.0,285.79,285.93,285.15,285.87,17843.0
2022-12-28 15:50:00,285.76,286.01,285.61,285.75,40483.0,285.76,286.01,285.61,285.75,40483.0
2022-12-29 09:30:00,287.22,288.19,285.8,287.44,13436.0,287.22,288.19,285.8,287.44,13436.0
2022-12-29 09:40:00,287.53,288.19,287.41,288.12,18984.0,287.53,288.19,287.41,288.12,18984.0
2022-12-29 09:50:00,288.17,288.32,287.89,288.17,7515.0,288.17,288.32,287.89,288.17,7515.0
2022-12-29 10:00:00,288.16,288.67,287.79,288.28,7456.0,288.16,288.67,287.79,288.28,7456.0
2022-12-29 10:10:00,288.25,288.95,288.24,288.89,7852.0,288.25,288.95,288.24,288.89,7852.0
2022-12-29 10:20:00,289.07,289.07,288.5,288.81,7817.0,289.07,289.07,288.5,288.81,7817.0
2022-12-29 10:30:00,288.64,289.42,288.64,289.3,9239.0,288.64,289.42,288.64,289.3,9239.0
2022-12-29 10:40:00,289.39,289.88,289.39,289.83,6317.0,289.39,289.88,289.39,289.83,6317.0
2022-12-29 10:50:00,289.88,290.62,289.88,290.48,7080.0,289.88,290.62,289.88,290.48,7080.0
2022-12-29 11:00:00,290.61,291.12,290.4,290.87,9498.0,290.61,291.12,290.4,290.87,9498.0
2022-12-29 11:10:00,290.91,291.16,290.55,290.78,9583.0,290.91,291.16,290.55,290.78,9583.0
2022-12-29 11:20:00,290.7,290.7,290.19,290.38,7455.0,290.7,290.7,290.19,290.38,7455.0
2022-12-29 11:30:00,290.38,291.3,290.32,291.2,22681.0,290.38,291.3,290.32,291.2,22681.0
2022-12-29 11:40:00,291.06,291.15,290.32,290.37,13337.0,291.06,291.15,290.32,290.37,13337.0
2022-12-29 11:50:00,290.48,291.2,290.19,291.12,14223.0,290.48,291.2,290.19,291.12,14223.0
2022-12-29 12:00:00,291.19,291.27,290.54,290.73,7545.0,291.19,291.27,290.54,290.73,7545.0
2022-12-29 12:10:00,290.69,290.82,290.57,290.69,8864.0,290.69,290.82,290.57,290.69,8864.0
2022-12-29 12:20:00,290.64,290.93,290.58,290.69,16039.0,290.64,290.93,290.58,290.69,16039.0
2022-12-29 12:30:00,290.69,290.69,289.58,289.67,8635.0,290.69,290.69,289.58,289.67,8635.0
2022-12-29 12:40:00,289.67,290.42,289.67,290.32,5402.0,289.67,290.42,289.67,290.32,5402.0
2022-12-29 12:50:00,290.39,290.99,290.39,290.99,4256.0,290.39,290.99,290.39,290.99,4256.0
2022-12-29 13:00:00,290.99,291.04,290.76,290.82,4489.0,290.99,291.04,290.76,290.82,4489.0
2022-12-29 13:10:00,290.85,290.86,290.42,290.53,8482.0,290.85,290.86,290.42,290.53,8482.0
2022-12-29 13:20:00,290.42,291.12,290.4,290.88,6921.0,290.42,291.12,290.4,290.88,6921.0
2022-12-29 13:30:00,290.89,291.38,290.89,291.38,2502.0,290.89,291.38,290.89,291.38,2502.0
2022-12-29 13:40:00,291.45,291.73,291.37,291.41,7568.0,291.45,291.73,291.37,291.41,7568.0
2022-12-29 13:50:00,291.47,291.47,290.75,291.22,9791.0,291.47,291.47,290.75,291.22,9791.0
2022-12-29 14:00:00,291.22,291.49,291.22,291.38,4379.0,291.22,291.49,291.22,291.38,4379.0
2022-12-29 14:10:00,291.38,291.38,290.63,290.92,6618.0,291.38,291.38,290.63,290.92,6618.0
2022-12-29 14:20:00,290.87,290.96,290.1,290.12,6825.0,290.87,290.96,290.1,290.12,6825.0
2022-12-29 14:30:00,290.0,290.4,289.96,290.38,4403.0,290.0,290.4,289.96,290.38,4403.0
2022-12-29 14:40:00,290.34,290.68,290.28,290.4,3811.0,290.34,290.68,290.28,290.4,3811.0
2022-12-29 14:50:00,290.38,290.38,289.86,290.12,4648.0,290.38,290.38,289.86,290.12,4648.0
2022-12-29 15:00:00,290.12,290.93,290.07,290.93,5830.0,290.12,290.93,290.07,290.93,5830.0
2022-12-29 15:10:00,290.82,290.99,290.57,290.98,9039.0,290.82,290.99,290.57,290.98,9039.0
2022-12-29 15:20:00,290.95,291.07,289.94,289.98,9358.0,290.95,291.07,289.94,289.98,9358.0
2022-12-29 15:30:00,289.97,290.22,289.4,289.5,9210.0,289.97,290.22,289.4,289.5,9210.0
2022-12-29 15:40:00,289.5,289.97,289.19,289.38,14457.0,289.5,289.97,289.19,289.38,14457.0
2022-12-29 15:50:00,289.48,289.85,288.89,289.08,48531.0,289.48,289.85,288.89,289.08,48531.0
2022-12-30 09:30:00,288.67,289.32,286.22,286.56,16279.0,288.67,289.32,286.22,286.56,16279.0
2022-12-30 09:40:00,286.53,287.52,285.79,285.84,8929.0,286.53,287.52,285.79,285.84,8929.0
2022-12-30 09:50:00,285.78,286.92,285.77,286.91,6511.0,285.78,286.92,285.77,286.91,6511.0
2022-12-30 10:00:00,286.7,286.88,286.22,286.34,6439.0,286.7,286.88,286.22,286.34,6439.0
2022-12-30 10:10:00,286.4,286.77,286.25,286.76,8681.0,286.4,286.77,286.25,286.76,8681.0
2022-12-30 10:20:00,286.64,286.64,285.56,285.99,8969.0,286.64,286.64,285.56,285.99,8969.0
2022-12-30 10:30:00,285.97,286.24,285.12,285.22,9309.0,285.97,286.24,285.12,285.22,9309.0
2022-12-30 10:40:00,285.23,285.39,284.68,285.32,11234.0,285.23,285.39,284.68,285.32,11234.0
2022-12-30 10:50:00,285.36,285.77,285.09,285.44,12141.0,285.36,285.77,285.09,285.44,12141.0
2022-12-30 11:00:00,285.46,285.56,284.93,284.93,3376.0,285.46,285.56,284.93,284.93,3376.0
2022-12-30 11:10:00,284.95,285.08,284.46,284.47,5085.0,284.95,285.08,284.46,284.47,5085.0
2022-12-30 11:20:00,284.43,284.96,284.4,284.96,5998.0,284.43,284.96,284.4,284.96,5998.0
2022-12-30 11:30:00,284.85,285.37,284.67,285.21,5390.0,284.85,285.37,284.67,285.21,5390.0
2022-12-30 11:40:00,285.15,285.41,284.87,284.96,3294.0,285.15,285.41,284.87,284.96,3294.0
2022-12-30 11:50:00,284.97,285.28,284.8,285.28,2620.0,284.97,285.28,284.8,285.28,2620.0
2022-12-30 12:00:00,285.17,285.22,284.74,284.75,3166.0,285.17,285.22,284.74,284.75,3166.0
2022-12-30 12:10:00,284.71,285.23,284.58,284.97,5100.0,284.71,285.23,284.58,284.97,5100.0
2022-12-30 12:20:00,284.91,285.12,284.61,284.81,5028.0,284.91,285.12,284.61,284.81,5028.0
2022-12-30 12:30:00,284.8,286.11,284.76,285.66,18465.0,284.8,286.11,284.76,285.66,18465.0
2022-12-30 12:40:00,285.59,285.59,285.0,285.36,3975.0,285.59,285.59,285.0,285.36,3975.0
2022-12-30 12:50:00,285.27,285.69,285.06,285.44,5837.0,285.27,285.69,285.06,285.44,5837.0
2022-12-30 13:00:00,285.69,285.78,285.44,285.6,3200.0,285.69,285.78,285.44,285.6,3200.0
2022-12-30 13:10:00,285.71,286.21,285.59,286.0,2718.0,285.71,286.21,285.59,286.0,2718.0
2022-12-30 13:20:00,285.97,285.98,284.72,285.04,6542.0,285.97,285.98,284.72,285.04,6542.0
2022-12-30 13:30:00,285.09,285.58,285.08,285.19,3786.0,285.09,285.58,285.08,285.19,3786.0
2022-12-30 13:40:00,285.15,285.34,285.02,285.08,6614.0,285.15,285.34,285.02,285.08,6614.0
2022-12-30 13:50:00,285.07,285.2,284.9,284.9,5591.0,285.07,285.2,284.9,284.9,5591.0
2022-12-30 14:00:00,284.88,285.34,284.8,285.03,12367.0,284.88,285.34,284.8,285.03,12367.0
2022-12-30 14:10:00,285.13,285.7,285.11,285.7,14889.0,285.13,285.7,285.11,285.7,14889.0
2022-12-30 14:20:00,285.6,285.99,285.41,285.82,6583.0,285.6,285.99,285.41,285.82,6583.0
2022-12-30 14:30:00,285.82,286.32,285.75,286.22,9075.0,285.82,286.32,285.75,286.22,9075.0
2022-12-30 14:40:00,286.24,286.35,285.68,285.69,6474.0,286.24,286.35,285.68,285.69,6474.0
2022-12-30 14:50:00,285.68,286.45,285.68,286.1,16478.0,285.68,286.45,285.68,286.1,16478.0
2022-12-30 15:00:00,286.06,286.59,286.02,286.28,7892.0,286.06,286.59,286.02,286.28,7892.0
2022-12-30 15:10:00,286.36,287.19,286.36,286.97,6647.0,286.36,287.19,286.36,286.97,6647.0
2022-12-30 15:20:00,286.73,287.01,286.53,286.82,9857.0,286.73,287.01,286.53,286.82,9857.0
2022-12-30 15:30:00,286.81,287.36,286.8,287.15,12917.0,286.81,287.36,286.8,287.15,12917.0
2022-12-30 15:40:00,287.13,287.85,287.12,287.85,14383.0,287.13,287.85,287.12,287.85,14383.0
2022-12-30 15:50:00,287.83,288.84,287.55,288.78,94961.0,287.83,288.84,287.55,288.78,94961.0
2023-01-03 09:30:00,288.61,288.61,285.34,285.88,29497.0,288.61,288.61,285.34,285.88,29497.0
2023-01-03 09:40:00,285.93,288.17,285.91,287.16,22741.0,285.93,288.17,285.91,287.16,22741.0
2023-01-03 09:50:00,287.07,287.74,286.46,287.56,12792.0,287.07,287.74,286.46,287.56,12792.0
2023-01-03 10:00:00,287.38,288.26,287.33,287.72,15778.0,287.38,288.26,287.33,287.72,15778.0
2023-01-03 10:10:00,287.79,288.64,287.78,287.93,9517.0,287.79,288.64,287.78,287.93,9517.0
2023-01-03 10:20:00,288.06,289.06,287.91,287.93,6986.0,288.06,289.06,287.91,287.93,6986.0
2023-01-03 10:30:00,287.96,287.99,287.06,287.21,8230.0,287.96,287.99,287.06,287.21,8230.0
2023-01-03 10:40:00,287.36,287.67,287.01,287.03,7804.0,287.36,287.67,287.01,287.03,7804.0
2023-01-03 10:50:00,286.93,288.26,286.68,288.05,12367.0,286.93,288.26,286.68,288.05,12367.0
2023-01-03 11:00:00,287.87,287.93,287.16,287.28,6439.0,287.87,287.93,287.16,287.28,6439.0
2023-01-03 11:10:00,287.24,287.38,286.49,286.89,10222.0,287.24,287.38,286.49,286.89,10222.0
2023-01-03 11:20:00,286.99,287.28,286.62,287.28,6042.0,286.99,287.28,286.62,287.28,6042.0
2023-01-03 11:30:00,286.98,286.98,286.46,286.48,2659.0,286.98,286.98,286.46,286.48,2659.0
2023-01-03 11:40:00,286.39,286.39,285.46,285.69,19635.0,286.39,286.39,285.46,285.69,19635.0
2023-01-03 11:50:00,285.85,285.85,285.26,285.55,11831.0,285.85,285.85,285.26,285.55,11831.0
2023-01-03 12:00:00,285.55,285.92,285.41,285.62,2661.0,285.55,285.92,285.41,285.62,2661.0
2023-01-03 12:10:00,285.64,285.69,285.31,285.35,2429.0,285.64,285.69,285.31,285.35,2429.0
2023-01-03 12:20:00,285.48,285.74,284.74,284.86,9303.0,285.48,285.74,284.74,284.86,9303.0
2023-01-03 12:30:00,284.94,285.77,284.84,285.41,5304.0,284.94,285.77,284.84,285.41,5304.0
2023-01-03 12:40:00,285.45,285.51,284.42,284.63,10848.0,285.45,285.51,284.42,284.63,10848.0
2023-01-03 12:50:00,284.65,285.06,284.5,284.75,2617.0,284.65,285.06,284.5,284.75,2617.0
2023-01-03 13:00:00,284.88,284.96,284.6,284.63,2739.0,284.88,284.96,284.6,284.63,2739.0
2023-01-03 13:10:00,284.65,284.94,283.95,283.95,4975.0,284.65,284.94,283.95,283.95,4975.0
2023-01-03 13:20:00,283.96,285.09,283.83,284.87,15143.0,283.96,285.09,283.83,284.87,15143.0
2023-01-03 13:30:00,284.78,284.97,284.63,284.63,9597.0,284.78,284.97,284.63,284.63,9597.0
2023-01-03 13:40:00,284.81,285.15,284.19,284.22,22816.0,284.81,285.15,284.19,284.22,22816.0
2023-01-03 13:50:00,284.29,284.97,284.0,284.97,4475.0,284.29,284.97,284.0,284.97,4475.0
2023-01-03 14:00:00,284.88,285.04,284.36,284.61,4089.0,284.88,285.04,284.36,284.61,4089.0
2023-01-03 14:10:00,284.72,284.82,284.22,284.46,3318.0,284.72,284.82,284.22,284.46,3318.0
2023-01-03 14:20:00,284.39,284.53,283.97,284.18,3000.0,284.39,284.53,283.97,284.18,3000.0
2023-01-03 14:30:00,284.01,284.01,283.5,283.76,9474.0,284.01,284.01,283.5,283.76,9474.0
2023-01-03 14:40:00,283.76,285.2,283.72,284.77,7541.0,283.76,285.2,283.72,284.77,7541.0
2023-01-03 14:50:00,284.94,284.95,284.21,284.7,7241.0,284.94,284.95,284.21,284.7,7241.0
2023-01-03 15:00:00,284.87,285.26,284.57,284.59,5658.0,284.87,285.26,284.57,284.59,5658.0
2023-01-03 15:10:00,284.79,285.28,284.55,284.98,6693.0,284.79,285.28,284.55,284.98,6693.0
2023-01-03 15:20:00,285.0,285.0,284.29,284.53,8658.0,285.0,285.0,284.29,284.53,8658.0
2023-01-03 15:30:00,284.63,285.36,284.63,284.79,12178.0,284.63,285.36,284.63,284.79,12178.0
2023-01-03 15:40:00,284.72,285.25,284.7,284.99,22086.0,284.72,285.25,284.7,284.99,22086.0
2023-01-03 15:50:00,285.1,286.28,284.69,286.08,84652.0,285.1,286.28,284.69,286.08,84652.0
2023-01-04 09:30:00,287.86,289.29,287.4,287.64,18366.0,287.86,289.29,287.4,287.64,18366.0
2023-01-04 09:40:00,287.66,288.74,286.94,287.62,8244.0,287.66,288.74,286.94,287.62,8244.0
2023-01-04 09:50:00,287.48,287.57,286.36,287.57,4351.0,287.48,287.57,286.36,287.57,4351.0
2023-01-04 10:00:00,287.37,288.13,285.65,285.86,6378.0,287.37,288.13,285.65,285.86,6378.0
2023-01-04 10:10:00,285.41,285.79,284.47,285.63,26700.0,285.41,285.79,284.47,285.63,26700.0
2023-01-04 10:20:00,285.61,285.8,284.81,285.69,19346.0,285.61,285.8,284.81,285.69,19346.0
2023-01-04 10:30:00,285.91,286.53,285.22,285.6,21021.0,285.91,286.53,285.22,285.6,21021.0
2023-01-04 10:40:00,285.59,286.61,285.2,286.37,6658.0,285.59,286.61,285.2,286.37,6658.0
2023-01-04 10:50:00,286.35,286.83,286.22,286.83,7061.0,286.35,286.83,286.22,286.83,7061.0
2023-01-04 11:00:00,286.9,286.97,285.67,286.13,50604.0,286.9,286.97,285.67,286.13,50604.0
2023-01-04 11:10:00,285.9,286.19,285.58,285.69,7973.0,285.9,286.19,285.58,285.69,7973.0
2023-01-04 11:20:00,285.69,286.35,285.64,286.21,6709.0,285.69,286.35,285.64,286.21,6709.0
2023-01-04 11:30:00,286.32,287.47,286.32,287.34,11895.0,286.32,287.47,286.32,287.34,11895.0
2023-01-04 11:40:00,287.46,288.12,287.44,287.44,9135.0,287.46,288.12,287.44,287.44,9135.0
2023-01-04 11:50:00,287.5,287.8,286.24,287.55,30579.0,287.5,287.8,286.24,287.55,30579.0
2023-01-04 12:00:00,287.55,287.55,286.41,286.43,4359.0,287.55,287.55,286.41,286.43,4359.0
2023-01-04 12:10:00,286.54,286.98,286.27,286.9,11911.0,286.54,286.98,286.27,286.9,11911.0
2023-01-04 12:20:00,286.89,287.07,286.69,287.07,5253.0,286.89,287.07,286.69,287.07,5253.0
2023-01-04 12:30:00,287.08,287.44,287.0,287.23,6985.0,287.08,287.44,287.0,287.23,6985.0
2023-01-04 12:40:00,287.28,287.57,287.22,287.31,6298.0,287.28,287.57,287.22,287.31,6298.0
2023-01-04 12:50:00,287.31,287.31,286.65,286.66,7478.0,287.31,287.31,286.65,286.66,7478.0
2023-01-04 13:00:00,286.57,286.62,286.07,286.19,4781.0,286.57,286.62,286.07,286.19,4781.0
2023-01-04 13:10:00,286.18,286.37,286.07,286.37,2782.0,286.18,286.37,286.07,286.37,2782.0
2023-01-04 13:20:00,286.34,286.34,285.85,286.05,5327.0,286.34,286.34,285.85,286.05,5327.0
2023-01-04 13:30:00,286.07,286.7,285.96,286.38,2837.0,286.07,286.7,285.96,286.38,2837.0
2023-01-04 13:40:00,286.3,286.4,285.95,286.22,6990.0,286.3,286.4,285.95,286.22,6990.0
2023-01-04 13:50:00,286.31,287.1,286.28,286.77,7473.0,286.31,287.1,286.28,286.77,7473.0
2023-01-04 14:00:00,286.51,287.18,285.97,286.06,12261.0,286.51,287.18,285.97,286.06,12261.0
2023-01-04 14:10:00,286.07,286.48,285.75,286.36,6576.0,286.07,286.48,285.75,286.36,6576.0
2023-01-04 14:20:00,286.39,286.49,283.98,284.25,14622.0,286.39,286.49,283.98,284.25,14622.0
2023-01-04 14:30:00,284.11,285.2,284.11,284.76,13765.0,284.11,285.2,284.11,284.76,13765.0
2023-01-04 14:40:00,284.77,285.48,284.77,285.09,8464.0,284.77,285.48,284.77,285.09,8464.0
2023-01-04 14:50:00,285.0,286.21,284.64,286.21,12269.0,285.0,286.21,284.64,286.21,12269.0
2023-01-04 15:00:00,286.19,286.51,285.94,286.07,7204.0,286.19,286.51,285.94,286.07,7204.0
2023-01-04 15:10:00,286.2,286.27,285.58,285.89,6846.0,286.2,286.27,285.58,285.89,6846.0
2023-01-04 15:20:00,286.06,286.06,285.66,285.71,19292.0,286.06,286.06,285.66,285.71,19292.0
2023-01-04 15:30:00,285.72,285.92,285.12,285.65,13606.0,285.72,285.92,285.12,285.65,13606.0
2023-01-04 15:40:00,285.36,285.84,284.97,285.83,16709.0,285.36,285.84,284.97,285.83,16709.0
2023-01-04 15:50:00,286.06,287.01,285.8,286.84,52097.0,286.06,287.01,285.8,286.84,52097.0
2023-01-05 09:30:00,284.33,286.21,283.9,286.0,22476.0,284.33,286.21,283.9,286.0,22476.0
2023-01-05 09:40:00,285.6,287.28,285.57,286.74,16498.0,285.6,287.28,285.57,286.74,16498.0
2023-01-05 09:50:00,287.04,288.47,287.02,287.71,14726.0,287.04,288.47,287.02,287.71,14726.0
2023-01-05 10:00:00,287.75,289.79,287.5,289.23,12748.0,287.75,289.79,287.5,289.23,12748.0
2023-01-05 10:10:00,289.16,289.89,288.37,288.48,16604.0,289.16,289.89,288.37,288.48,16604.0
2023-01-05 10:20:00,288.33,289.34,288.24,289.03,8232.0,288.33,289.34,288.24,289.03,8232.0
2023-01-05 10:30:00,289.17,289.39,288.01,288.54,14401.0,289.17,289.39,288.01,288.54,14401.0
2023-01-05 10:40:00,288.43,288.69,287.42,287.58,17951.0,288.43,288.69,287.42,287.58,17951.0
2023-01-05 10:50:00,287.82,287.82,286.83,287.1,6827.0,287.82,287.82,286.83,287.1,6827.0
2023-01-05 11:00:00,287.13,287.53,286.79,286.94,7365.0,287.13,287.53,286.79,286.94,7365.0
2023-01-05 11:10:00,286.81,287.15,286.56,286.66,4306.0,286.81,287.15,286.56,286.66,4306.0
2023-01-05 11:20:00,286.67,287.14,286.41,287.1,6676.0,286.67,287.14,286.41,287.1,6676.0
2023-01-05 11:30:00,287.08,287.31,286.96,287.09,6258.0,287.08,287.31,286.96,287.09,6258.0
2023-01-05 11:40:00,286.83,287.08,286.61,286.67,4031.0,286.83,287.08,286.61,286.67,4031.0
2023-01-05 11:50:00,286.89,286.96,286.03,286.25,5806.0,286.89,286.96,286.03,286.25,5806.0
2023-01-05 12:00:00,286.21,287.16,286.17,287.16,3589.0,286.21,287.16,286.17,287.16,3589.0
2023-01-05 12:10:00,287.12,287.37,286.86,287.16,7916.0,287.12,287.37,286.86,287.16,7916.0
2023-01-05 12:20:00,287.13,287.6,286.74,287.22,7059.0,287.13,287.6,286.74,287.22,7059.0
2023-01-05 12:30:00,287.24,287.39,287.13,287.28,3846.0,287.24,287.39,287.13,287.28,3846.0
2023-01-05 12:40:00,287.24,287.33,286.8,287.1,3662.0,287.24,287.33,286.8,287.1,3662.0
2023-01-05 12:50:00,287.09,287.18,286.75,286.78,11011.0,287.09,287.18,286.75,286.78,11011.0
2023-01-05 13:00:00,286.79,286.79,286.42,286.42,4348.0,286.79,286.79,286.42,286.42,4348.0
2023-01-05 13:10:00,286.39,286.41,286.07,286.33,3638.0,286.39,286.41,286.07,286.33,3638.0
2023-01-05 13:20:00,286.33,287.83,286.33,287.36,19502.0,286.33,287.83,286.33,287.36,19502.0
2023-01-05 13:30:00,287.23,287.79,287.17,287.4,5880.0,287.23,287.79,287.17,287.4,5880.0
2023-01-05 13:40:00,287.32,287.95,287.32,287.88,7478.0,287.32,287.95,287.32,287.88,7478.0
2023-01-05 13:50:00,287.86,287.95,287.55,287.65,8564.0,287.86,287.95,287.55,287.65,8564.0
2023-01-05 14:00:00,287.61,288.35,287.61,288.33,6253.0,287.61,288.35,287.61,288.33,6253.0
2023-01-05 14:10:00,288.34,288.34,287.94,288.33,6056.0,288.34,288.34,287.94,288.33,6056.0
2023-01-05 14:20:00,288.28,288.28,287.74,287.8,12876.0,288.28,288.28,287.74,287.8,12876.0
2023-01-05 14:30:00,287.85,288.56,287.67,288.45,7275.0,287.85,288.56,287.67,288.45,7275.0
2023-01-05 14:40:00,288.47,288.93,288.41,288.75,4501.0,288.47,288.93,288.41,288.75,4501.0
2023-01-05 14:50:00,288.84,288.87,288.54,288.54,6396.0,288.84,288.87,288.54,288.54,6396.0
2023-01-05 15:00:00,288.51,288.58,288.01,288.43,8048.0,288.51,288.58,288.01,288.43,8048.0
2023-01-05 15:10:00,288.38,288.73,288.07,288.22,6914.0,288.38,288.73,288.07,288.22,6914.0
2023-01-05 15:20:00,288.18,289.21,288.17,289.17,16195.0,288.18,289.21,288.17,289.17,16195.0
2023-01-05 15:30:00,289.1,289.8,288.72,289.8,14204.0,289.1,289.8,288.72,289.8,14204.0
2023-01-05 15:40:00,289.89,290.17,289.54,289.63,28585.0,289.89,290.17,289.54,289.63,28585.0
2023-01-05 15:50:00,289.54,289.56,287.48,287.86,81586.0,289.54,289.56,287.48,287.86,81586.0
2023-01-06 09:30:00,291.87,292.39,289.88,289.9,19812.0,291.87,292.39,289.88,289.9,19812.0
2023-01-06 09:40:00,289.9,289.9,288.62,289.15,4371.0,289.9,289.9,288.62,289.15,4371.0
2023-01-06 09:50:00,289.42,290.49,289.19,289.55,6706.0,289.42,290.49,289.19,289.55,6706.0
2023-01-06 10:00:00,289.91,290.71,289.0,290.29,11279.0,289.91,290.71,289.0,290.29,11279.0
2023-01-06 10:10:00,290.3,291.73,290.29,291.48,10895.0,290.3,291.73,290.29,291.48,10895.0
2023-01-06 10:20:00,291.46,291.66,290.92,291.23,6636.0,291.46,291.66,290.92,291.23,6636.0
2023-01-06 10:30:00,291.71,292.01,291.29,292.01,7208.0,291.71,292.01,291.29,292.01,7208.0
2023-01-06 10:40:00,292.01,292.45,291.76,292.45,5851.0,292.01,292.45,291.76,292.45,5851.0
2023-01-06 10:50:00,292.6,293.12,292.47,292.72,9024.0,292.6,293.12,292.47,292.72,9024.0
2023-01-06 11:00:00,292.76,293.5,292.76,293.36,11094.0,292.76,293.5,292.76,293.36,11094.0
2023-01-06 11:10:00,293.36,293.38,292.58,292.75,6359.0,293.36,293.38,292.58,292.75,6359.0
2023-01-06 11:20:00,292.73,293.29,292.47,293.03,6342.0,292.73,293.29,292.47,293.03,6342.0
2023-01-06 11:30:00,293.0,293.29,292.76,293.18,5495.0,293.0,293.29,292.76,293.18,5495.0
2023-01-06 11:40:00,293.24,293.36,292.82,293.25,7330.0,293.24,293.36,292.82,293.25,7330.0
2023-01-06 11:50:00,293.24,293.65,293.11,293.13,5792.0,293.24,293.65,293.11,293.13,5792.0
2023-01-06 12:00:00,293.13,293.34,293.0,293.23,6251.0,293.13,293.34,293.0,293.23,6251.0
2023-01-06 12:10:00,293.19,293.3,292.11,292.11,6452.0,293.19,293.3,292.11,292.11,6452.0
2023-01-06 12:20:00,292.16,292.76,292.16,292.74,10886.0,292.16,292.76,292.16,292.74,10886.0
2023-01-06 12:30:00,292.82,293.13,292.78,292.81,3952.0,292.82,293.13,292.78,292.81,3952.0
2023-01-06 12:40:00,292.92,292.93,292.58,292.92,5658.0,292.92,292.93,292.58,292.92,5658.0
2023-01-06 12:50:00,292.93,293.16,292.82,293.11,5309.0,292.93,293.16,292.82,293.11,5309.0
2023-01-06 13:00:00,293.08,293.2,292.65,292.82,9318.0,293.08,293.2,292.65,292.82,9318.0
2023-01-06 13:10:00,292.82,292.99,292.74,292.88,3060.0,292.82,292.99,292.74,292.88,3060.0
2023-01-06 13:20:00,292.88,293.13,292.74,293.03,4242.0,292.88,293.13,292.74,293.03,4242.0
2023-01-06 13:30:00,293.05,293.54,292.99,293.24,10732.0,293.05,293.54,292.99,293.24,10732.0
2023-01-06 13:40:00,293.33,293.45,292.77,292.88,3995.0,293.33,293.45,292.77,292.88,3995.0
2023-01-06 13:50:00,292.88,293.14,292.75,293.07,3744.0,292.88,293.14,292.75,293.07,3744.0
2023-01-06 14:00:00,293.17,293.46,292.79,292.92,8652.0,293.17,293.46,292.79,292.92,8652.0
2023-01-06 14:10:00,293.2,293.61,293.17,293.2,8717.0,293.2,293.61,293.17,293.2,8717.0
2023-01-06 14:20:00,293.35,293.4,292.8,292.82,6134.0,293.35,293.4,292.8,292.82,6134.0
2023-01-06 14:30:00,292.78,293.04,292.75,293.04,5851.0,292.78,293.04,292.75,293.04,5851.0
2023-01-06 14:40:00,292.87,292.96,292.47,292.55,4598.0,292.87,292.96,292.47,292.55,4598.0
2023-01-06 14:50:00,292.55,292.98,292.47,292.47,5888.0,292.55,292.98,292.47,292.47,5888.0
2023-01-06 15:00:00,292.49,292.77,292.42,292.51,6772.0,292.49,292.77,292.42,292.51,6772.0
2023-01-06 15:10:00,292.55,292.77,292.38,292.5,5589.0,292.55,292.77,292.38,292.5,5589.0
2023-01-06 15:20:00,292.43,292.43,291.77,291.78,11414.0,292.43,292.43,291.77,291.78,11414.0
2023-01-06 15:30:00,291.78,292.08,291.1,291.2,11419.0,291.78,292.08,291.1,291.2,11419.0
2023-01-06 15:40:00,291.28,291.44,290.7,290.8,19603.0,291.28,291.44,290.7,290.8,19603.0
2023-01-06 15:50:00,290.87,290.87,289.78,290.12,70380.0,290.87,290.87,289.78,290.12,70380.0
2023-01-09 09:30:00,290.09,291.66,288.4,288.56,26410.0,290.09,291.66,288.4,288.56,26410.0
2023-01-09 09:40:00,288.56,289.81,288.39,288.4,9140.0,288.56,289.81,288.39,288.4,9140.0
2023-01-09 09:50:00,288.38,288.39,286.05,286.36,15813.0,288.38,288.39,286.05,286.36,15813.0
2023-01-09 10:00:00,286.31,286.87,285.6,286.56,16670.0,286.31,286.87,285.6,286.56,16670.0
2023-01-09 10:10:00,286.73,287.37,286.15,286.15,13854.0,286.73,287.37,286.15,286.15,13854.0
2023-01-09 10:20:00,286.16,286.42,285.6,286.3,17381.0,286.16,286.42,285.6,286.3,17381.0
2023-01-09 10:30:00,286.18,288.3,286.18,288.2,25631.0,286.18,288.3,286.18,288.2,25631.0
2023-01-09 10:40:00,288.29,288.94,288.13,288.82,16247.0,288.29,288.94,288.13,288.82,16247.0
2023-01-09 10:50:00,288.92,289.6,288.51,289.43,10620.0,288.92,289.6,288.51,289.43,10620.0
2023-01-09 11:00:00,289.3,289.55,288.74,288.95,8286.0,289.3,289.55,288.74,288.95,8286.0
2023-01-09 11:10:00,288.85,288.96,288.08,288.27,8405.0,288.85,288.96,288.08,288.27,8405.0
2023-01-09 11:20:00,288.09,289.79,287.88,289.12,33650.0,288.09,289.79,287.88,289.12,33650.0
2023-01-09 11:30:00,289.13,289.2,288.02,288.56,19169.0,289.13,289.2,288.02,288.56,19169.0
2023-01-09 11:40:00,288.55,288.82,287.68,287.69,25018.0,288.55,288.82,287.68,287.69,25018.0
2023-01-09 11:50:00,287.82,288.23,287.15,287.53,32102.0,287.82,288.23,287.15,287.53,32102.0
2023-01-09 12:00:00,287.4,287.68,287.23,287.35,16158.0,287.4,287.68,287.23,287.35,16158.0
2023-01-09 12:10:00,287.35,287.47,286.8,287.27,8307.0,287.35,287.47,286.8,287.27,8307.0
2023-01-09 12:20:00,287.34,287.34,286.7,287.09,9474.0,287.34,287.34,286.7,287.09,9474.0
2023-01-09 12:30:00,287.02,287.04,285.62,286.04,12280.0,287.02,287.04,285.62,286.04,12280.0
2023-01-09 12:40:00,285.84,285.84,285.4,285.6,12400.0,285.84,285.84,285.4,285.6,12400.0
2023-01-09 12:50:00,285.64,285.8,285.47,285.76,10839.0,285.64,285.8,285.47,285.76,10839.0
2023-01-09 13:00:00,285.55,285.65,285.2,285.27,8253.0,285.55,285.65,285.2,285.27,8253.0
2023-01-09 13:10:00,285.19,285.96,285.06,285.88,9662.0,285.19,285.96,285.06,285.88,9662.0
2023-01-09 13:20:00,285.88,286.28,285.63,286.12,8314.0,285.88,286.28,285.63,286.12,8314.0
2023-01-09 13:30:00,286.12,286.12,285.46,285.81,10397.0,286.12,286.12,285.46,285.81,10397.0
2023-01-09 13:40:00,285.77,285.84,285.43,285.74,12189.0,285.77,285.84,285.43,285.74,12189.0
2023-01-09 13:50:00,285.68,285.79,284.61,284.61,14462.0,285.68,285.79,284.61,284.61,14462.0
2023-01-09 14:00:00,284.8,285.37,283.9,284.02,17600.0,284.8,285.37,283.9,284.02,17600.0
2023-01-09 14:10:00,284.01,284.6,283.98,284.49,7811.0,284.01,284.6,283.98,284.49,7811.0
2023-01-09 14:20:00,284.38,284.73,284.14,284.72,5062.0,284.38,284.73,284.14,284.72,5062.0
2023-01-09 14:30:00,284.71,285.43,284.71,285.06,7873.0,284.71,285.43,284.71,285.06,7873.0
2023-01-09 14:40:00,284.88,285.16,284.56,284.99,5659.0,284.88,285.16,284.56,284.99,5659.0
2023-01-09 14:50:00,284.78,284.78,283.64,283.71,6287.0,284.78,284.78,283.64,283.71,6287.0
2023-01-09 15:00:00,283.8,284.07,283.06,283.06,6919.0,283.8,284.07,283.06,283.06,6919.0
2023-01-09 15:10:00,283.25,283.35,282.53,283.03,8939.0,283.25,283.35,282.53,283.03,8939.0
2023-01-09 15:20:00,283.02,283.31,282.79,282.91,11018.0,283.02,283.31,282.79,282.91,11018.0
2023-01-09 15:30:00,282.97,282.99,282.54,282.76,11906.0,282.97,282.99,282.54,282.76,11906.0
2023-01-09 15:40:00,282.75,283.04,282.21,282.71,39760.0,282.75,283.04,282.21,282.71,39760.0
2023-01-09 15:50:00,282.67,283.78,282.66,283.23,71595.0,282.67,283.78,282.66,283.23,71595.0
2023-01-10 09:30:00,283.23,284.59,282.57,284.46,20976.0,283.23,284.59,282.57,284.46,20976.0
2023-01-10 09:40:00,284.55,284.98,283.82,284.89,5964.0,284.55,284.98,283.82,284.89,5964.0
2023-01-10 09:50:00,284.52,284.94,283.77,284.09,16879.0,284.52,284.94,283.77,284.09,16879.0
2023-01-10 10:00:00,284.45,285.61,283.97,285.39,24940.0,284.45,285.61,283.97,285.39,24940.0
2023-01-10 10:10:00,285.49,287.2,285.17,285.98,23687.0,285.49,287.2,285.17,285.98,23687.0
2023-01-10 10:20:00,285.95,286.63,285.78,286.59,12104.0,285.95,286.63,285.78,286.59,12104.0
2023-01-10 10:30:00,286.59,286.66,285.84,286.66,15678.0,286.59,286.66,285.84,286.66,15678.0
2023-01-10 10:40:00,286.97,287.76,286.05,287.21,13528.0,286.97,287.76,286.05,287.21,13528.0
2023-01-10 10:50:00,287.65,288.05,287.22,287.22,9506.0,287.65,288.05,287.22,287.22,9506.0
2023-01-10 11:00:00,287.16,287.98,287.1,287.2,7311.0,287.16,287.98,287.1,287.2,7311.0
2023-01-10 11:10:00,286.75,286.75,286.13,286.19,4372.0,286.75,286.75,286.13,286.19,4372.0
2023-01-10 11:20:00,286.32,286.53,285.8,286.05,8398.0,286.32,286.53,285.8,286.05,8398.0
2023-01-10 11:30:00,286.17,286.56,285.88,286.0,8265.0,286.17,286.56,285.88,286.0,8265.0
2023-01-10 11:40:00,286.21,286.41,285.69,286.13,6808.0,286.21,286.41,285.69,286.13,6808.0
2023-01-10 11:50:00,286.13,286.19,285.4,285.4,6143.0,286.13,286.19,285.4,285.4,6143.0
2023-01-10 12:00:00,285.36,285.36,284.74,285.01,7513.0,285.36,285.36,284.74,285.01,7513.0
2023-01-10 12:10:00,284.85,285.41,284.85,285.14,7677.0,284.85,285.41,284.85,285.14,7677.0
2023-01-10 12:20:00,285.02,285.08,284.72,284.84,3860.0,285.02,285.08,284.72,284.84,3860.0
2023-01-10 12:30:00,284.83,285.73,284.79,285.73,6177.0,284.83,285.73,284.79,285.73,6177.0
2023-01-10 12:40:00,285.77,286.25,285.77,285.96,4649.0,285.77,286.25,285.77,285.96,4649.0
2023-01-10 12:50:00,285.92,286.04,285.77,285.86,4795.0,285.92,286.04,285.77,285.86,4795.0
2023-01-10 13:00:00,285.85,286.49,285.82,286.45,7485.0,285.85,286.49,285.82,286.45,7485.0
2023-01-10 13:10:00,286.5,286.5,286.17,286.24,3782.0,286.5,286.5,286.17,286.24,3782.0
2023-01-10 13:20:00,286.38,286.66,286.36,286.56,4974.0,286.38,286.66,286.36,286.56,4974.0
2023-01-10 13:30:00,286.46,287.13,286.42,287.02,7018.0,286.46,287.13,286.42,287.02,7018.0
2023-01-10 13:40:00,287.17,287.68,287.01,287.68,22563.0,287.17,287.68,287.01,287.68,22563.0
2023-01-10 13:50:00,287.69,288.0,287.48,288.0,7295.0,287.69,288.0,287.48,288.0,7295.0
2023-01-10 14:00:00,288.09,288.11,287.58,287.89,7149.0,288.09,288.11,287.58,287.89,7149.0
2023-01-10 14:10:00,287.98,288.32,287.86,288.22,3543.0,287.98,288.32,287.86,288.22,3543.0
2023-01-10 14:20:00,288.22,288.22,287.47,287.55,33617.0,288.22,288.22,287.47,287.55,33617.0
2023-01-10 14:30:00,287.55,287.8,287.34,287.35,4167.0,287.55,287.8,287.34,287.35,4167.0
2023-01-10 14:40:00,287.32,287.32,286.98,287.24,2919.0,287.32,287.32,286.98,287.24,2919.0
2023-01-10 14:50:00,287.24,287.41,287.02,287.36,4639.0,287.24,287.41,287.02,287.36,4639.0
2023-01-10 15:00:00,287.43,287.43,286.99,287.4,3500.0,287.43,287.43,286.99,287.4,3500.0
2023-01-10 15:10:00,287.36,287.61,287.06,287.39,6564.0,287.36,287.61,287.06,287.39,6564.0
2023-01-10 15:20:00,287.3,287.77,287.15,287.77,12582.0,287.3,287.77,287.15,287.77,12582.0
2023-01-10 15:30:00,287.74,287.97,287.41,287.85,8733.0,287.74,287.97,287.41,287.85,8733.0
2023-01-10 15:40:00,287.9,288.01,287.12,287.38,15847.0,287.9,288.01,287.12,287.38,15847.0
2023-01-10 15:50:00,287.48,288.85,287.46,288.76,59286.0,287.48,288.85,287.46,288.76,59286.0
2023-01-11 09:30:00,289.87,289.87,286.89,287.05,33299.0,289.87,289.87,286.89,287.05,33299.0
2023-01-11 09:40:00,287.41,288.78,287.05,288.35,16309.0,287.41,288.78,287.05,288.35,16309.0
2023-01-11 09:50:00,288.36,288.98,287.71,288.94,14496.0,288.36,288.98,287.71,288.94,14496.0
2023-01-11 10:00:00,288.92,289.56,288.47,289.33,21073.0,288.92,289.56,288.47,289.33,21073.0
2023-01-11 10:10:00,289.33,290.59,289.31,289.99,21332.0,289.33,290.59,289.31,289.99,21332.0
2023-01-11 10:20:00,290.15,290.91,290.02,290.74,29776.0,290.15,290.91,290.02,290.74,29776.0
2023-01-11 10:30:00,290.72,292.19,290.57,291.68,19196.0,290.72,292.19,290.57,291.68,19196.0
2023-01-11 10:40:00,291.64,292.89,291.56,292.39,11495.0,291.64,292.89,291.56,292.39,11495.0
2023-01-11 10:50:00,292.38,292.51,291.27,291.4,15595.0,292.38,292.51,291.27,291.4,15595.0
2023-01-11 11:00:00,291.5,291.5,289.58,289.58,21150.0,291.5,291.5,289.58,289.58,21150.0
2023-01-11 11:10:00,289.87,289.98,289.3,289.31,8177.0,289.87,289.98,289.3,289.31,8177.0
2023-01-11 11:20:00,289.11,289.47,288.43,289.0,8233.0,289.11,289.47,288.43,289.0,8233.0
2023-01-11 11:30:00,289.03,289.71,289.03,289.63,5673.0,289.03,289.71,289.03,289.63,5673.0
2023-01-11 11:40:00,289.63,289.97,289.33,289.97,8441.0,289.63,289.97,289.33,289.97,8441.0
2023-01-11 11:50:00,290.0,290.0,289.6,289.6,12912.0,290.0,290.0,289.6,289.6,12912.0
2023-01-11 12:00:00,289.57,290.0,289.33,289.69,6966.0,289.57,290.0,289.33,289.69,6966.0
2023-01-11 12:10:00,289.69,291.21,289.59,291.18,15838.0,289.69,291.21,289.59,291.18,15838.0
2023-01-11 12:20:00,291.1,291.56,290.57,290.7,13614.0,291.1,291.56,290.57,290.7,13614.0
2023-01-11 12:30:00,290.75,290.97,290.52,290.7,12349.0,290.75,290.97,290.52,290.7,12349.0
2023-01-11 12:40:00,290.61,290.7,290.07,290.56,7138.0,290.61,290.7,290.07,290.56,7138.0
2023-01-11 12:50:00,290.7,290.71,290.1,290.52,4773.0,290.7,290.71,290.1,290.52,4773.0
2023-01-11 13:00:00,290.28,290.8,290.14,290.64,5035.0,290.28,290.8,290.14,290.64,5035.0
2023-01-11 13:10:00,290.68,291.24,290.51,291.23,16060.0,290.68,291.24,290.51,291.23,16060.0
2023-01-11 13:20:00,291.2,291.79,291.2,291.79,5568.0,291.2,291.79,291.2,291.79,5568.0
2023-01-11 13:30:00,291.89,292.0,291.2,291.21,13894.0,291.89,292.0,291.2,291.21,13894.0
2023-01-11 13:40:00,291.16,291.33,291.01,291.07,10289.0,291.16,291.33,291.01,291.07,10289.0
2023-01-11 13:50:00,291.11,291.12,290.42,290.71,9579.0,291.11,291.12,290.42,290.71,9579.0
2023-01-11 14:00:00,290.71,291.13,290.55,290.64,13829.0,290.71,291.13,290.55,290.64,13829.0
2023-01-11 14:10:00,290.87,291.68,290.87,291.48,5460.0,290.87,291.68,290.87,291.48,5460.0
2023-01-11 14:20:00,291.46,291.65,291.32,291.32,5823.0,291.46,291.65,291.32,291.32,5823.0
2023-01-11 14:30:00,291.39,291.62,291.22,291.23,7376.0,291.39,291.62,291.22,291.23,7376.0
2023-01-11 14:40:00,291.29,291.4,290.83,290.83,9515.0,291.29,291.4,290.83,290.83,9515.0
2023-01-11 14:50:00,290.73,290.73,289.94,290.25,6565.0,290.73,290.73,289.94,290.25,6565.0
2023-01-11 15:00:00,290.41,290.56,290.14,290.39,9549.0,290.41,290.56,290.14,290.39,9549.0
2023-01-11 15:10:00,290.52,291.11,290.52,290.93,20243.0,290.52,291.11,290.52,290.93,20243.0
2023-01-11 15:20:00,290.98,290.98,290.63,290.81,13296.0,290.98,290.98,290.63,290.81,13296.0
2023-01-11 15:30:00,290.77,291.07,290.63,290.99,13434.0,290.77,291.07,290.63,290.99,13434.0
2023-01-11 15:40:00,291.1,291.1,290.52,291.1,33432.0,291.1,291.1,290.52,291.1,33432.0
2023-01-11 15:50:00,291.18,292.65,290.88,292.28,258566.0,291.18,292.65,290.88,292.28,258566.0
2023-01-12 09:30:00,290.22,291.04,288.72,290.74,44093.0,290.22,291.04,288.72,290.74,44093.0
2023-01-12 09:40:00,290.64,290.99,289.88,290.71,32988.0,290.64,290.99,289.88,290.71,32988.0
2023-01-12 09:50:00,290.67,292.09,290.31,291.06,42051.0,290.67,292.09,290.31,291.06,42051.0
2023-01-12 10:00:00,291.0,291.43,289.12,289.48,28357.0,291.0,291.43,289.12,289.48,28357.0
2023-01-12 10:10:00,289.48,291.58,289.48,291.44,8015.0,289.48,291.58,289.48,291.44,8015.0
2023-01-12 10:20:00,291.7,292.6,291.33,292.42,6965.0,291.7,292.6,291.33,292.42,6965.0
2023-01-12 10:30:00,292.28,293.0,291.81,292.91,13326.0,292.28,293.0,291.81,292.91,13326.0
2023-01-12 10:40:00,292.59,292.59,291.06,291.71,5361.0,292.59,292.59,291.06,291.71,5361.0
2023-01-12 10:50:00,291.61,291.94,291.37,291.44,17060.0,291.61,291.94,291.37,291.44,17060.0
2023-01-12 11:00:00,291.57,291.57,291.04,291.12,4286.0,291.57,291.57,291.04,291.12,4286.0
2023-01-12 11:10:00,291.16,292.14,291.16,292.14,3669.0,291.16,292.14,291.16,292.14,3669.0
2023-01-12 11:20:00,291.97,292.76,291.97,292.5,4652.0,291.97,292.76,291.97,292.5,4652.0
2023-01-12 11:30:00,292.47,292.56,291.69,292.04,8419.0,292.47,292.56,291.69,292.04,8419.0
2023-01-12 11:40:00,292.15,292.73,291.99,292.3,5000.0,292.15,292.73,291.99,292.3,5000.0
2023-01-12 11:50:00,292.58,293.15,292.29,293.04,5714.0,292.58,293.15,292.29,293.04,5714.0
2023-01-12 12:00:00,293.01,293.16,292.82,293.03,5457.0,293.01,293.16,292.82,293.03,5457.0
2023-01-12 12:10:00,293.03,293.55,293.0,293.46,41459.0,293.03,293.55,293.0,293.46,41459.0
2023-01-12 12:20:00,293.46,293.72,293.27,293.69,3925.0,293.46,293.72,293.27,293.69,3925.0
2023-01-12 12:30:00,293.65,293.89,293.52,293.62,8089.0,293.65,293.89,293.52,293.62,8089.0
2023-01-12 12:40:00,293.6,293.65,293.3,293.44,4650.0,293.6,293.65,293.3,293.44,4650.0
2023-01-12 12:50:00,293.54,293.69,293.05,293.29,76500.0,293.54,293.69,293.05,293.29,76500.0
2023-01-12 13:00:00,293.36,293.92,293.36,293.88,7967.0,293.36,293.92,293.36,293.88,7967.0
2023-01-12 13:10:00,293.89,293.89,293.0,293.0,10242.0,293.89,293.89,293.0,293.0,10242.0
2023-01-12 13:20:00,293.07,293.33,292.12,292.12,9175.0,293.07,293.33,292.12,292.12,9175.0
2023-01-12 13:30:00,291.73,292.16,291.38,291.99,1545.0,291.73,292.16,291.38,291.99,1545.0
2023-01-12 13:40:00,291.99,292.72,291.86,292.52,6730.0,291.99,292.72,291.86,292.52,6730.0
2023-01-12 13:50:00,292.41,293.68,292.41,293.5,163875.0,292.41,293.68,292.41,293.5,163875.0
2023-01-12 14:00:00,293.61,293.95,293.31,293.7,71959.0,293.61,293.95,293.31,293.7,71959.0
2023-01-12 14:10:00,293.75,294.45,293.51,294.44,24297.0,293.75,294.45,293.51,294.44,24297.0
2023-01-12 14:20:00,294.36,294.81,294.25,294.56,27815.0,294.36,294.81,294.25,294.56,27815.0
2023-01-12 14:30:00,294.45,295.0,294.3,294.8,32519.0,294.45,295.0,294.3,294.8,32519.0
2023-01-12 14:40:00,294.66,294.87,294.54,294.72,6130.0,294.66,294.87,294.54,294.72,6130.0
2023-01-12 14:50:00,294.72,294.78,293.93,294.65,26431.0,294.72,294.78,293.93,294.65,26431.0
2023-01-12 15:00:00,294.58,294.73,294.26,294.37,10790.0,294.58,294.73,294.26,294.37,10790.0
2023-01-12 15:10:00,294.37,294.58,294.28,294.38,26431.0,294.37,294.58,294.28,294.38,26431.0
2023-01-12 15:20:00,294.4,294.71,294.31,294.42,27948.0,294.4,294.71,294.31,294.42,27948.0
2023-01-12 15:30:00,294.41,295.0,294.39,294.96,37627.0,294.41,295.0,294.39,294.96,37627.0
2023-01-12 15:40:00,295.03,295.81,295.03,295.48,40475.0,295.03,295.81,295.03,295.48,40475.0
2023-01-12 15:50:00,295.52,296.28,295.52,296.26,108930.0,295.52,296.28,295.52,296.26,108930.0
2023-01-13 09:30:00,296.39,298.57,295.58,296.78,24445.0,296.39,298.57,295.58,296.78,24445.0
2023-01-13 09:40:00,296.68,298.33,296.12,297.35,16628.0,296.68,298.33,296.12,297.35,16628.0
2023-01-13 09:50:00,297.51,298.1,297.31,297.94,20653.0,297.51,298.1,297.31,297.94,20653.0
2023-01-13 10:00:00,298.59,298.8,297.84,298.7,67051.0,298.59,298.8,297.84,298.7,67051.0
2023-01-13 10:10:00,298.86,298.95,298.3,298.63,8440.0,298.86,298.95,298.3,298.63,8440.0
2023-01-13 10:20:00,298.78,299.48,298.37,299.42,49860.0,298.78,299.48,298.37,299.42,49860.0
2023-01-13 10:30:00,299.32,299.68,299.16,299.59,15854.0,299.32,299.68,299.16,299.59,15854.0
2023-01-13 10:40:00,299.71,300.43,299.66,300.33,51980.0,299.71,300.43,299.66,300.33,51980.0
2023-01-13 10:50:00,300.2,300.66,299.91,300.48,6452.0,300.2,300.66,299.91,300.48,6452.0
2023-01-13 11:00:00,300.53,300.84,300.14,300.4,4040.0,300.53,300.84,300.14,300.4,4040.0
2023-01-13 11:10:00,300.23,300.28,299.13,299.49,21926.0,300.23,300.28,299.13,299.49,21926.0
2023-01-13 11:20:00,299.58,299.58,298.49,298.49,3349.0,299.58,299.58,298.49,298.49,3349.0
2023-01-13 11:30:00,298.36,298.59,297.79,298.44,10451.0,298.36,298.59,297.79,298.44,10451.0
2023-01-13 11:40:00,298.41,298.46,297.7,298.17,7201.0,298.41,298.46,297.7,298.17,7201.0
2023-01-13 11:50:00,298.19,298.19,297.36,297.65,6303.0,298.19,298.19,297.36,297.65,6303.0
2023-01-13 12:00:00,297.65,298.48,297.5,298.0,9798.0,297.65,298.48,297.5,298.0,9798.0
2023-01-13 12:10:00,298.17,299.14,297.69,299.14,20777.0,298.17,299.14,297.69,299.14,20777.0
2023-01-13 12:20:00,299.21,300.32,298.99,300.31,54937.0,299.21,300.32,298.99,300.31,54937.0
2023-01-13 12:30:00,300.35,300.46,299.56,299.81,8160.0,300.35,300.46,299.56,299.81,8160.0
2023-01-13 12:40:00,299.99,300.27,299.59,299.8,14970.0,299.99,300.27,299.59,299.8,14970.0
2023-01-13 12:50:00,299.8,299.81,298.89,298.89,18770.0,299.8,299.81,298.89,298.89,18770.0
2023-01-13 13:00:00,298.76,298.82,297.61,298.03,10073.0,298.76,298.82,297.61,298.03,10073.0
2023-01-13 13:10:00,298.09,298.4,297.62,297.98,12769.0,298.09,298.4,297.62,297.98,12769.0
2023-01-13 13:20:00,297.84,298.15,297.71,297.98,7088.0,297.84,298.15,297.71,297.98,7088.0
2023-01-13 13:30:00,297.98,299.02,297.91,299.0,21839.0,297.98,299.02,297.91,299.0,21839.0
2023-01-13 13:40:00,299.08,299.77,298.99,299.6,20608.0,299.08,299.77,298.99,299.6,20608.0
2023-01-13 13:50:00,299.6,299.82,299.42,299.75,6492.0,299.6,299.82,299.42,299.75,6492.0
2023-01-13 14:00:00,299.62,299.64,299.21,299.38,13114.0,299.62,299.64,299.21,299.38,13114.0
2023-01-13 14:10:00,299.44,299.96,299.44,299.92,24994.0,299.44,299.96,299.44,299.92,24994.0
2023-01-13 14:20:00,299.92,300.04,299.79,299.88,16864.0,299.92,300.04,299.79,299.88,16864.0
2023-01-13 14:30:00,299.88,300.31,299.8,300.27,21186.0,299.88,300.31,299.8,300.27,21186.0
2023-01-13 14:40:00,300.28,301.2,300.16,300.82,41146.0,300.28,301.2,300.16,300.82,41146.0
2023-01-13 14:50:00,300.87,300.87,300.13,300.22,21203.0,300.87,300.87,300.13,300.22,21203.0
2023-01-13 15:00:00,300.22,300.28,299.75,300.04,18112.0,300.22,300.28,299.75,300.04,18112.0
2023-01-13 15:10:00,300.03,300.51,299.97,300.42,9896.0,300.03,300.51,299.97,300.42,9896.0
2023-01-13 15:20:00,300.43,300.51,300.05,300.22,10310.0,300.43,300.51,300.05,300.22,10310.0
2023-01-13 15:30:00,300.18,300.47,299.99,300.42,17563.0,300.18,300.47,299.99,300.42,17563.0
2023-01-13 15:40:00,300.42,301.13,300.12,300.62,35912.0,300.42,301.13,300.12,300.62,35912.0
2023-01-13 15:50:00,300.66,301.26,300.58,301.01,95853.0,300.66,301.26,300.58,301.01,95853.0
2023-01-17 09:30:00,303.2,307.15,302.62,306.79,56923.0,303.2,307.15,302.62,306.79,56923.0
2023-01-17 09:40:00,306.7,308.19,306.49,308.19,26762.0,306.7,308.19,306.49,308.19,26762.0
2023-01-17 09:50:00,308.12,308.95,307.31,308.61,44385.0,308.12,308.95,307.31,308.61,44385.0
2023-01-17 10:00:00,308.55,309.7,308.0,309.7,64953.0,308.55,309.7,308.0,309.7,64953.0
2023-01-17 10:10:00,309.73,310.0,309.18,309.48,37680.0,309.73,310.0,309.18,309.48,37680.0
2023-01-17 10:20:00,309.61,310.07,309.41,309.99,28293.0,309.61,310.07,309.41,309.99,28293.0
2023-01-17 10:30:00,310.06,311.48,309.84,311.48,50402.0,310.06,311.48,309.84,311.48,50402.0
2023-01-17 10:40:00,311.34,311.8,310.63,311.29,39483.0,311.34,311.8,310.63,311.29,39483.0
2023-01-17 10:50:00,311.08,311.08,309.58,309.58,10229.0,311.08,311.08,309.58,309.58,10229.0
2023-01-17 11:00:00,309.64,310.86,308.96,309.05,35690.0,309.64,310.86,308.96,309.05,35690.0
2023-01-17 11:10:00,308.87,309.43,308.47,308.68,11202.0,308.87,309.43,308.47,308.68,11202.0
2023-01-17 11:20:00,308.68,310.53,308.68,310.35,21762.0,308.68,310.53,308.68,310.35,21762.0
2023-01-17 11:30:00,310.25,311.23,310.25,310.95,14971.0,310.25,311.23,310.25,310.95,14971.0
2023-01-17 11:40:00,310.86,311.52,310.82,311.52,15230.0,310.86,311.52,310.82,311.52,15230.0
2023-01-17 11:50:00,311.62,311.77,310.92,311.28,13288.0,311.62,311.77,310.92,311.28,13288.0
2023-01-17 12:00:00,311.27,311.31,310.86,310.93,10575.0,311.27,311.31,310.86,310.93,10575.0
2023-01-17 12:10:00,310.94,311.02,310.62,310.66,18046.0,310.94,311.02,310.62,310.66,18046.0
2023-01-17 12:20:00,310.66,310.95,309.19,309.23,9370.0,310.66,310.95,309.19,309.23,9370.0
2023-01-17 12:30:00,309.31,310.47,309.3,310.2,6609.0,309.31,310.47,309.3,310.2,6609.0
2023-01-17 12:40:00,310.13,310.51,310.0,310.41,6683.0,310.13,310.51,310.0,310.41,6683.0
2023-01-17 12:50:00,310.28,310.28,309.83,310.23,5674.0,310.28,310.28,309.83,310.23,5674.0
2023-01-17 13:00:00,310.25,310.32,309.48,309.6,3645.0,310.25,310.32,309.48,309.6,3645.0
2023-01-17 13:10:00,309.37,309.91,309.37,309.62,7005.0,309.37,309.91,309.37,309.62,7005.0
2023-01-17 13:20:00,309.73,309.9,309.6,309.67,6294.0,309.73,309.9,309.6,309.67,6294.0
2023-01-17 13:30:00,309.69,309.83,308.85,309.3,18368.0,309.69,309.83,308.85,309.3,18368.0
2023-01-17 13:40:00,309.31,309.54,309.08,309.5,15171.0,309.31,309.54,309.08,309.5,15171.0
2023-01-17 13:50:00,309.5,309.67,309.35,309.48,5523.0,309.5,309.67,309.35,309.48,5523.0
2023-01-17 14:00:00,309.56,309.72,309.48,309.65,4626.0,309.56,309.72,309.48,309.65,4626.0
2023-01-17 14:10:00,309.53,309.53,309.01,309.31,8942.0,309.53,309.53,309.01,309.31,8942.0
2023-01-17 14:20:00,309.3,309.56,309.07,309.56,11848.0,309.3,309.56,309.07,309.56,11848.0
2023-01-17 14:30:00,309.61,310.73,309.59,310.73,21177.0,309.61,310.73,309.59,310.73,21177.0
2023-01-17 14:40:00,310.71,311.03,310.61,310.74,12294.0,310.71,311.03,310.61,310.74,12294.0
2023-01-17 14:50:00,310.74,311.24,310.73,310.88,12549.0,310.74,311.24,310.73,310.88,12549.0
2023-01-17 15:00:00,310.91,311.23,310.72,310.99,13697.0,310.91,311.23,310.72,310.99,13697.0
2023-01-17 15:10:00,311.06,311.64,310.59,311.49,15641.0,311.06,311.64,310.59,311.49,15641.0
2023-01-17 15:20:00,311.56,311.88,310.8,311.75,32780.0,311.56,311.88,310.8,311.75,32780.0
2023-01-17 15:30:00,311.81,311.88,311.22,311.53,20295.0,311.81,311.88,311.22,311.53,20295.0
2023-01-17 15:40:00,311.46,312.35,311.36,311.98,78589.0,311.46,312.35,311.36,311.98,78589.0
2023-01-17 15:50:00,312.04,312.27,311.7,312.05,201176.0,312.04,312.27,311.7,312.05,201176.0
2023-01-18 09:30:00,311.8,311.85,310.6,311.49,24978.0,311.8,311.85,310.6,311.49,24978.0
2023-01-18 09:40:00,311.41,312.61,311.34,312.14,24672.0,311.41,312.61,311.34,312.14,24672.0
2023-01-18 09:50:00,312.15,312.58,312.15,312.3,16836.0,312.15,312.58,312.15,312.3,16836.0
2023-01-18 10:00:00,312.24,312.43,311.6,312.25,20298.0,312.24,312.43,311.6,312.25,20298.0
2023-01-18 10:10:00,312.19,312.66,311.81,311.86,91351.0,312.19,312.66,311.81,311.86,91351.0
2023-01-18 10:20:00,312.09,312.09,310.55,310.94,11965.0,312.09,312.09,310.55,310.94,11965.0
2023-01-18 10:30:00,310.94,311.29,310.71,310.82,12519.0,310.94,311.29,310.71,310.82,12519.0
2023-01-18 10:40:00,310.84,311.08,310.44,310.48,51328.0,310.84,311.08,310.44,310.48,51328.0
2023-01-18 10:50:00,310.44,310.73,309.61,310.29,23798.0,310.44,310.73,309.61,310.29,23798.0
2023-01-18 11:00:00,310.04,310.14,309.2,309.45,16605.0,310.04,310.14,309.2,309.45,16605.0
2023-01-18 11:10:00,309.38,309.48,308.93,309.34,15005.0,309.38,309.48,308.93,309.34,15005.0
2023-01-18 11:20:00,309.32,309.58,308.77,309.36,14801.0,309.32,309.58,308.77,309.36,14801.0
2023-01-18 11:30:00,309.44,309.5,308.9,308.95,18973.0,309.44,309.5,308.9,308.95,18973.0
2023-01-18 11:40:00,308.91,309.15,308.5,308.85,14002.0,308.91,309.15,308.5,308.85,14002.0
2023-01-18 11:50:00,308.83,309.16,308.55,308.99,9109.0,308.83,309.16,308.55,308.99,9109.0
2023-01-18 12:00:00,308.92,308.92,308.09,308.25,81138.0,308.92,308.92,308.09,308.25,81138.0
2023-01-18 12:10:00,307.93,308.01,307.55,307.7,31085.0,307.93,308.01,307.55,307.7,31085.0
2023-01-18 12:20:00,307.66,307.93,307.52,307.76,39075.0,307.66,307.93,307.52,307.76,39075.0
2023-01-18 12:30:00,307.66,307.96,307.63,307.9,7048.0,307.66,307.96,307.63,307.9,7048.0
2023-01-18 12:40:00,307.85,308.3,307.72,307.9,8722.0,307.85,308.3,307.72,307.9,8722.0
2023-01-18 12:50:00,308.0,308.0,307.52,307.74,17488.0,308.0,308.0,307.52,307.74,17488.0
2023-01-18 13:00:00,307.73,307.8,307.22,307.28,7511.0,307.73,307.8,307.22,307.28,7511.0
2023-01-18 13:10:00,307.24,307.91,307.06,307.85,16231.0,307.24,307.91,307.06,307.85,16231.0
2023-01-18 13:20:00,307.9,308.0,307.55,307.97,11641.0,307.9,308.0,307.55,307.97,11641.0
2023-01-18 13:30:00,307.81,308.07,307.19,307.72,27231.0,307.81,308.07,307.19,307.72,27231.0
2023-01-18 13:40:00,307.74,308.35,307.54,308.35,21811.0,307.74,308.35,307.54,308.35,21811.0
2023-01-18 13:50:00,308.51,308.82,307.75,307.87,18275.0,308.51,308.82,307.75,307.87,18275.0
2023-01-18 14:00:00,307.84,308.27,307.7,308.27,21376.0,307.84,308.27,307.7,308.27,21376.0
2023-01-18 14:10:00,308.25,308.79,307.8,308.0,40132.0,308.25,308.79,307.8,308.0,40132.0
2023-01-18 14:20:00,307.98,308.33,307.9,307.99,7032.0,307.98,308.33,307.9,307.99,7032.0
2023-01-18 14:30:00,307.99,308.5,307.87,308.41,22113.0,307.99,308.5,307.87,308.41,22113.0
2023-01-18 14:40:00,308.31,308.96,307.86,308.86,49014.0,308.31,308.96,307.86,308.86,49014.0
2023-01-18 14:50:00,308.86,309.12,308.78,309.02,35030.0,308.86,309.12,308.78,309.02,35030.0
2023-01-18 15:00:00,309.02,309.53,308.86,308.94,55712.0,309.02,309.53,308.86,308.94,55712.0
2023-01-18 15:10:00,308.94,309.35,308.43,308.84,65951.0,308.94,309.35,308.43,308.84,65951.0
2023-01-18 15:20:00,308.84,309.4,308.83,309.09,43560.0,308.84,309.4,308.83,309.09,43560.0
2023-01-18 15:30:00,309.09,309.15,307.84,308.23,48375.0,309.09,309.15,307.84,308.23,48375.0
2023-01-18 15:40:00,308.22,309.16,308.03,308.45,98734.0,308.22,309.16,308.03,308.45,98734.0
2023-01-18 15:50:00,308.31,310.13,308.14,310.13,336486.0,308.31,310.13,308.14,310.13,336486.0
2023-01-19 09:30:00,310.03,311.54,308.06,308.08,25405.0,310.03,311.54,308.06,308.08,25405.0
2023-01-19 09:40:00,307.99,308.13,306.89,307.5,25383.0,307.99,308.13,306.89,307.5,25383.0
2023-01-19 09:50:00,307.45,307.84,306.76,307.84,18813.0,307.45,307.84,306.76,307.84,18813.0
2023-01-19 10:00:00,307.5,307.5,304.0,304.49,45674.0,307.5,307.5,304.0,304.49,45674.0
2023-01-19 10:10:00,304.72,305.25,304.46,305.06,34323.0,304.72,305.25,304.46,305.06,34323.0
2023-01-19 10:20:00,305.05,305.06,302.54,303.15,15078.0,305.05,305.06,302.54,303.15,15078.0
2023-01-19 10:30:00,302.92,303.44,302.52,303.02,26690.0,302.92,303.44,302.52,303.02,26690.0
2023-01-19 10:40:00,303.14,303.33,302.69,303.3,13285.0,303.14,303.33,302.69,303.3,13285.0
2023-01-19 10:50:00,303.29,303.46,302.79,303.0,10326.0,303.29,303.46,302.79,303.0,10326.0
2023-01-19 11:00:00,303.0,303.59,302.75,303.49,24668.0,303.0,303.59,302.75,303.49,24668.0
2023-01-19 11:10:00,303.68,303.77,302.86,303.2,7526.0,303.68,303.77,302.86,303.2,7526.0
2023-01-19 11:20:00,303.27,303.42,303.08,303.14,5160.0,303.27,303.42,303.08,303.14,5160.0
2023-01-19 11:30:00,303.25,303.82,303.25,303.81,4508.0,303.25,303.82,303.25,303.81,4508.0
2023-01-19 11:40:00,303.88,303.99,303.47,303.94,5209.0,303.88,303.99,303.47,303.94,5209.0
2023-01-19 11:50:00,304.04,304.3,304.04,304.22,7459.0,304.04,304.3,304.04,304.22,7459.0
2023-01-19 12:00:00,304.25,304.89,304.25,304.63,4770.0,304.25,304.89,304.25,304.63,4770.0
2023-01-19 12:10:00,304.78,305.52,304.65,305.51,6233.0,304.78,305.52,304.65,305.51,6233.0
2023-01-19 12:20:00,305.45,305.63,304.81,304.81,7527.0,305.45,305.63,304.81,304.81,7527.0
2023-01-19 12:30:00,304.8,305.27,304.62,305.11,11207.0,304.8,305.27,304.62,305.11,11207.0
2023-01-19 12:40:00,305.35,305.35,304.84,305.22,8288.0,305.35,305.35,304.84,305.22,8288.0
2023-01-19 12:50:00,305.19,305.31,304.98,305.23,3802.0,305.19,305.31,304.98,305.23,3802.0
2023-01-19 13:00:00,305.26,305.76,305.26,305.74,4509.0,305.26,305.76,305.26,305.74,4509.0
2023-01-19 13:10:00,305.62,305.75,305.36,305.55,6897.0,305.62,305.75,305.36,305.55,6897.0
2023-01-19 13:20:00,305.5,305.78,305.48,305.5,4086.0,305.5,305.78,305.48,305.5,4086.0
2023-01-19 13:30:00,305.61,305.8,305.15,305.69,9834.0,305.61,305.8,305.15,305.69,9834.0
2023-01-19 13:40:00,305.81,306.98,305.78,306.49,60665.0,305.81,306.98,305.78,306.49,60665.0
2023-01-19 13:50:00,306.53,307.39,306.52,307.29,11187.0,306.53,307.39,306.52,307.29,11187.0
2023-01-19 14:00:00,307.3,307.3,306.79,307.0,27026.0,307.3,307.3,306.79,307.0,27026.0
2023-01-19 14:10:00,307.0,307.15,306.76,307.15,19472.0,307.0,307.15,306.76,307.15,19472.0
2023-01-19 14:20:00,307.12,307.28,306.9,307.0,5236.0,307.12,307.28,306.9,307.0,5236.0
2023-01-19 14:30:00,307.0,307.5,306.92,307.37,9480.0,307.0,307.5,306.92,307.37,9480.0
2023-01-19 14:40:00,307.34,307.72,307.23,307.31,3425.0,307.34,307.72,307.23,307.31,3425.0
2023-01-19 14:50:00,307.34,307.48,307.23,307.29,5006.0,307.34,307.48,307.23,307.29,5006.0
2023-01-19 15:00:00,307.35,307.42,307.17,307.26,12210.0,307.35,307.42,307.17,307.26,12210.0
2023-01-19 15:10:00,307.26,308.04,307.13,307.41,27870.0,307.26,308.04,307.13,307.41,27870.0
2023-01-19 15:20:00,307.44,308.2,307.43,307.91,38673.0,307.44,308.2,307.43,307.91,38673.0
2023-01-19 15:30:00,307.96,308.07,307.54,307.9,42220.0,307.96,308.07,307.54,307.9,42220.0
2023-01-19 15:40:00,307.88,308.16,307.69,307.91,46028.0,307.88,308.16,307.69,307.91,46028.0
2023-01-19 15:50:00,307.91,308.2,307.58,308.03,169935.0,307.91,308.2,307.58,308.03,169935.0
2023-01-20 09:30:00,305.85,309.69,305.82,309.35,126124.0,305.85,309.69,305.82,309.35,126124.0
2023-01-20 09:40:00,309.4,309.88,309.2,309.38,10538.0,309.4,309.88,309.2,309.38,10538.0
2023-01-20 09:50:00,309.38,309.69,309.12,309.37,35499.0,309.38,309.69,309.12,309.37,35499.0
2023-01-20 10:00:00,309.09,310.04,308.06,309.75,25212.0,309.09,310.04,308.06,309.75,25212.0
2023-01-20 10:10:00,309.72,310.4,309.36,310.4,19965.0,309.72,310.4,309.36,310.4,19965.0
2023-01-20 10:20:00,310.31,310.43,309.9,310.03,12727.0,310.31,310.43,309.9,310.03,12727.0
2023-01-20 10:30:00,310.19,310.36,308.95,309.49,19027.0,310.19,310.36,308.95,309.49,19027.0
2023-01-20 10:40:00,309.38,309.57,309.08,309.55,32219.0,309.38,309.57,309.08,309.55,32219.0
2023-01-20 10:50:00,309.61,309.81,309.53,309.68,4087.0,309.61,309.81,309.53,309.68,4087.0
2023-01-20 11:00:00,309.63,309.92,309.5,309.5,6420.0,309.63,309.92,309.5,309.5,6420.0
2023-01-20 11:10:00,309.59,309.7,309.39,309.69,10167.0,309.59,309.7,309.39,309.69,10167.0
2023-01-20 11:20:00,309.73,309.73,309.38,309.62,12460.0,309.73,309.73,309.38,309.62,12460.0
2023-01-20 11:30:00,309.67,310.08,309.55,310.08,8876.0,309.67,310.08,309.55,310.08,8876.0
2023-01-20 11:40:00,310.09,310.23,309.91,309.99,4524.0,310.09,310.23,309.91,309.99,4524.0
2023-01-20 11:50:00,310.0,310.2,309.91,310.01,9566.0,310.0,310.2,309.91,310.01,9566.0
2023-01-20 12:00:00,310.04,310.04,309.45,309.48,12826.0,310.04,310.04,309.45,309.48,12826.0
2023-01-20 12:10:00,309.52,309.56,308.21,308.46,7425.0,309.52,309.56,308.21,308.46,7425.0
2023-01-20 12:20:00,308.46,308.48,307.49,307.66,9288.0,308.46,308.48,307.49,307.66,9288.0
2023-01-20 12:30:00,307.61,307.64,306.67,306.69,7042.0,307.61,307.64,306.67,306.69,7042.0
2023-01-20 12:40:00,306.52,306.67,306.4,306.67,3947.0,306.52,306.67,306.4,306.67,3947.0
2023-01-20 12:50:00,306.69,306.72,306.13,306.28,6754.0,306.69,306.72,306.13,306.28,6754.0
2023-01-20 13:00:00,306.32,306.61,305.75,305.75,8140.0,306.32,306.61,305.75,305.75,8140.0
2023-01-20 13:10:00,305.67,306.35,305.48,305.89,6669.0,305.67,306.35,305.48,305.89,6669.0
2023-01-20 13:20:00,306.0,306.02,305.65,305.86,6580.0,306.0,306.02,305.65,305.86,6580.0
2023-01-20 13:30:00,305.85,306.76,305.8,306.56,32819.0,305.85,306.76,305.8,306.56,32819.0
2023-01-20 13:40:00,306.54,307.44,306.5,307.44,9635.0,306.54,307.44,306.5,307.44,9635.0
2023-01-20 13:50:00,307.45,307.75,307.27,307.69,7992.0,307.45,307.75,307.27,307.69,7992.0
2023-01-20 14:00:00,307.87,308.18,307.76,307.9,10498.0,307.87,308.18,307.76,307.9,10498.0
2023-01-20 14:10:00,307.83,308.3,307.83,308.1,4654.0,307.83,308.3,307.83,308.1,4654.0
2023-01-20 14:20:00,308.07,308.07,307.76,307.8,5228.0,308.07,308.07,307.76,307.8,5228.0
2023-01-20 14:30:00,307.88,308.02,307.43,307.64,5792.0,307.88,308.02,307.43,307.64,5792.0
2023-01-20 14:40:00,307.83,308.3,307.83,308.3,16259.0,307.83,308.3,307.83,308.3,16259.0
2023-01-20 14:50:00,308.16,308.32,307.95,308.31,5504.0,308.16,308.32,307.95,308.31,5504.0
2023-01-20 15:00:00,308.49,308.75,308.39,308.7,7610.0,308.49,308.75,308.39,308.7,7610.0
2023-01-20 15:10:00,308.7,309.53,308.69,309.44,7546.0,308.7,309.53,308.69,309.44,7546.0
2023-01-20 15:20:00,309.45,309.73,309.26,309.65,25196.0,309.45,309.73,309.26,309.65,25196.0
2023-01-20 15:30:00,309.73,310.0,309.49,309.65,48239.0,309.73,310.0,309.49,309.65,48239.0
2023-01-20 15:40:00,309.65,309.92,308.99,309.81,46125.0,309.65,309.92,308.99,309.81,46125.0
2023-01-20 15:50:00,309.8,310.46,309.61,309.75,139772.0,309.8,310.46,309.61,309.75,139772.0
2023-01-23 09:30:00,309.85,310.48,309.08,309.5,25406.0,309.85,310.48,309.08,309.5,25406.0
2023-01-23 09:40:00,309.46,309.56,308.53,309.41,13721.0,309.46,309.56,308.53,309.41,13721.0
2023-01-23 09:50:00,309.31,310.15,309.21,310.07,15639.0,309.31,310.15,309.21,310.07,15639.0
2023-01-23 10:00:00,310.06,311.0,309.61,311.0,18413.0,310.06,311.0,309.61,311.0,18413.0
2023-01-23 10:10:00,310.77,311.87,310.58,311.42,25047.0,310.77,311.87,310.58,311.42,25047.0
2023-01-23 10:20:00,311.38,311.88,311.15,311.75,6339.0,311.38,311.88,311.15,311.75,6339.0
2023-01-23 10:30:00,311.82,311.88,311.03,311.2,7028.0,311.82,311.88,311.03,311.2,7028.0
2023-01-23 10:40:00,311.23,311.33,310.76,311.01,7297.0,311.23,311.33,310.76,311.01,7297.0
2023-01-23 10:50:00,311.03,311.51,311.02,311.2,102742.0,311.03,311.51,311.02,311.2,102742.0
2023-01-23 11:00:00,311.06,311.89,310.31,311.89,33942.0,311.06,311.89,310.31,311.89,33942.0
2023-01-23 11:10:00,311.65,312.0,311.61,311.98,5965.0,311.65,312.0,311.61,311.98,5965.0
2023-01-23 11:20:00,312.14,312.39,311.31,311.44,5393.0,312.14,312.39,311.31,311.44,5393.0
2023-01-23 11:30:00,311.34,311.53,311.14,311.41,7324.0,311.34,311.53,311.14,311.41,7324.0
2023-01-23 11:40:00,311.42,311.53,310.67,311.32,9850.0,311.42,311.53,310.67,311.32,9850.0
2023-01-23 11:50:00,311.32,311.51,310.8,311.42,7069.0,311.32,311.51,310.8,311.42,7069.0
2023-01-23 12:00:00,311.47,311.51,310.8,310.92,12152.0,311.47,311.51,310.8,310.92,12152.0
2023-01-23 12:10:00,310.89,311.03,310.64,310.84,21170.0,310.89,311.03,310.64,310.84,21170.0
2023-01-23 12:20:00,310.87,311.22,310.79,311.18,7810.0,310.87,311.22,310.79,311.18,7810.0
2023-01-23 12:30:00,311.09,311.09,309.94,309.94,7922.0,311.09,311.09,309.94,309.94,7922.0
2023-01-23 12:40:00,309.94,310.83,309.81,310.82,9094.0,309.94,310.83,309.81,310.82,9094.0
2023-01-23 12:50:00,310.87,311.48,310.81,311.41,7577.0,310.87,311.48,310.81,311.41,7577.0
2023-01-23 13:00:00,311.44,311.74,311.44,311.45,3671.0,311.44,311.74,311.44,311.45,3671.0
2023-01-23 13:10:00,311.47,311.6,311.36,311.42,3377.0,311.47,311.6,311.36,311.42,3377.0
2023-01-23 13:20:00,311.55,311.88,311.44,311.56,4024.0,311.55,311.88,311.44,311.56,4024.0
2023-01-23 13:30:00,311.66,311.66,310.93,311.05,6179.0,311.66,311.66,310.93,311.05,6179.0
2023-01-23 13:40:00,311.11,311.55,311.05,311.06,15041.0,311.11,311.55,311.05,311.06,15041.0
2023-01-23 13:50:00,310.92,311.21,310.79,311.05,10216.0,310.92,311.21,310.79,311.05,10216.0
2023-01-23 14:00:00,311.03,311.42,310.67,311.39,8389.0,311.03,311.42,310.67,311.39,8389.0
2023-01-23 14:10:00,311.45,311.74,311.25,311.7,16841.0,311.45,311.74,311.25,311.7,16841.0
2023-01-23 14:20:00,311.62,311.86,311.38,311.51,13886.0,311.62,311.86,311.38,311.51,13886.0
2023-01-23 14:30:00,311.41,311.92,311.4,311.88,23167.0,311.41,311.92,311.4,311.88,23167.0
2023-01-23 14:40:00,311.91,311.93,310.86,311.0,59752.0,311.91,311.93,310.86,311.0,59752.0
2023-01-23 14:50:00,311.06,312.0,310.79,311.91,27640.0,311.06,312.0,310.79,311.91,27640.0
2023-01-23 15:00:00,311.94,312.0,310.71,310.9,53409.0,311.94,312.0,310.71,310.9,53409.0
2023-01-23 15:10:00,310.99,312.19,310.98,311.95,25112.0,310.99,312.19,310.98,311.95,25112.0
2023-01-23 15:20:00,311.95,312.01,311.28,311.93,49696.0,311.95,312.01,311.28,311.93,49696.0
2023-01-23 15:30:00,311.96,311.97,311.17,311.59,45303.0,311.96,311.97,311.17,311.59,45303.0
2023-01-23 15:40:00,311.58,312.43,311.21,311.85,53396.0,311.58,312.43,311.21,311.85,53396.0
2023-01-23 15:50:00,311.9,312.04,311.45,311.86,158536.0,311.9,312.04,311.45,311.86,158536.0
2023-01-24 09:30:00,311.8,313.35,309.53,310.23,38317.0,311.8,313.35,309.53,310.23,38317.0
2023-01-24 09:40:00,310.04,310.45,309.8,310.35,14662.0,310.04,310.45,309.8,310.35,14662.0
2023-01-24 09:50:00,310.16,311.85,309.93,311.25,6666.0,310.16,311.85,309.93,311.25,6666.0
2023-01-24 10:00:00,311.04,311.09,309.8,310.17,9646.0,311.04,311.09,309.8,310.17,9646.0
2023-01-24 10:10:00,310.03,310.43,309.85,310.23,8254.0,310.03,310.43,309.85,310.23,8254.0
2023-01-24 10:20:00,310.09,310.71,310.09,310.54,5543.0,310.09,310.71,310.09,310.54,5543.0
2023-01-24 10:30:00,310.46,310.46,309.89,310.15,11331.0,310.46,310.46,309.89,310.15,11331.0
2023-01-24 10:40:00,310.15,310.52,310.09,310.42,4013.0,310.15,310.52,310.09,310.42,4013.0
2023-01-24 10:50:00,310.7,310.94,310.56,310.84,2545.0,310.7,310.94,310.56,310.84,2545.0
2023-01-24 11:00:00,310.89,311.58,310.85,311.13,9824.0,310.89,311.58,310.85,311.13,9824.0
2023-01-24 11:10:00,311.3,311.5,311.2,311.41,5543.0,311.3,311.5,311.2,311.41,5543.0
2023-01-24 11:20:00,311.44,311.65,311.35,311.46,3779.0,311.44,311.65,311.35,311.46,3779.0
2023-01-24 11:30:00,311.45,311.65,311.06,311.22,6580.0,311.45,311.65,311.06,311.22,6580.0
2023-01-24 11:40:00,311.06,311.06,310.83,310.93,1611.0,311.06,311.06,310.83,310.93,1611.0
2023-01-24 11:50:00,310.91,311.48,310.88,311.48,3201.0,310.91,311.48,310.88,311.48,3201.0
2023-01-24 12:00:00,311.48,312.22,311.38,312.12,18259.0,311.48,312.22,311.38,312.12,18259.0
2023-01-24 12:10:00,312.01,312.38,311.94,312.12,6596.0,312.01,312.38,311.94,312.12,6596.0
2023-01-24 12:20:00,312.08,312.23,311.83,312.05,6440.0,312.08,312.23,311.83,312.05,6440.0
2023-01-24 12:30:00,311.98,312.11,311.89,312.05,11920.0,311.98,312.11,311.89,312.05,11920.0
2023-01-24 12:40:00,311.95,312.19,311.81,312.18,8101.0,311.95,312.19,311.81,312.18,8101.0
2023-01-24 12:50:00,312.11,312.25,311.99,312.17,5567.0,312.11,312.25,311.99,312.17,5567.0
2023-01-24 13:00:00,312.25,312.32,311.99,312.03,3511.0,312.25,312.32,311.99,312.03,3511.0
2023-01-24 13:10:00,312.05,312.23,311.93,312.13,7506.0,312.05,312.23,311.93,312.13,7506.0
2023-01-24 13:20:00,312.09,312.25,312.02,312.02,1200.0,312.09,312.25,312.02,312.02,1200.0
2023-01-24 13:30:00,312.05,312.31,311.99,312.11,11841.0,312.05,312.31,311.99,312.11,11841.0
2023-01-24 13:40:00,312.07,312.28,312.07,312.15,2278.0,312.07,312.28,312.07,312.15,2278.0
2023-01-24 13:50:00,312.05,312.16,311.89,312.03,17497.0,312.05,312.16,311.89,312.03,17497.0
2023-01-24 14:00:00,311.92,312.03,311.36,312.03,14982.0,311.92,312.03,311.36,312.03,14982.0
2023-01-24 14:10:00,312.02,312.12,311.91,312.12,11252.0,312.02,312.12,311.91,312.12,11252.0
2023-01-24 14:20:00,312.18,312.69,312.15,312.59,9200.0,312.18,312.69,312.15,312.59,9200.0
2023-01-24 14:30:00,312.5,312.68,312.28,312.53,6589.0,312.5,312.68,312.28,312.53,6589.0
2023-01-24 14:40:00,312.46,313.11,312.32,313.0,19299.0,312.46,313.11,312.32,313.0,19299.0
2023-01-24 14:50:00,313.11,313.66,313.11,313.57,7827.0,313.11,313.66,313.11,313.57,7827.0
2023-01-24 15:00:00,313.53,313.6,312.98,312.99,5307.0,313.53,313.6,312.98,312.99,5307.0
2023-01-24 15:10:00,312.97,313.23,312.81,312.99,83379.0,312.97,313.23,312.81,312.99,83379.0
2023-01-24 15:20:00,312.99,313.12,312.61,312.94,12492.0,312.99,313.12,312.61,312.94,12492.0
2023-01-24 15:30:00,312.9,313.01,312.39,312.4,24002.0,312.9,313.01,312.39,312.4,24002.0
2023-01-24 15:40:00,312.31,313.04,312.17,312.97,11209.0,312.31,313.04,312.17,312.97,11209.0
2023-01-24 15:50:00,313.04,313.89,313.04,313.63,41240.0,313.04,313.89,313.04,313.63,41240.0
2023-01-25 09:30:00,314.36,314.51,312.0,312.71,19364.0,314.36,314.51,312.0,312.71,19364.0
2023-01-25 09:40:00,312.57,313.38,312.46,313.08,38285.0,312.57,313.38,312.46,313.08,38285.0
2023-01-25 09:50:00,313.21,313.21,312.54,312.78,32936.0,313.21,313.21,312.54,312.78,32936.0
2023-01-25 10:00:00,312.88,313.39,312.56,313.25,32613.0,312.88,313.39,312.56,313.25,32613.0
2023-01-25 10:10:00,313.48,313.99,312.92,312.93,8492.0,313.48,313.99,312.92,312.93,8492.0
2023-01-25 10:20:00,313.02,313.12,312.68,313.03,14784.0,313.02,313.12,312.68,313.03,14784.0
2023-01-25 10:30:00,313.06,313.11,312.12,312.24,15513.0,313.06,313.11,312.12,312.24,15513.0
2023-01-25 10:40:00,312.41,312.7,312.03,312.14,33749.0,312.41,312.7,312.03,312.14,33749.0
2023-01-25 10:50:00,312.29,312.87,312.16,312.87,9989.0,312.29,312.87,312.16,312.87,9989.0
2023-01-25 11:00:00,312.82,312.96,312.38,312.82,10800.0,312.82,312.96,312.38,312.82,10800.0
2023-01-25 11:10:00,312.77,313.25,312.77,313.25,5045.0,312.77,313.25,312.77,313.25,5045.0
2023-01-25 11:20:00,313.49,314.01,313.42,314.0,4583.0,313.49,314.01,313.42,314.0,4583.0
2023-01-25 11:30:00,314.06,314.06,312.84,313.2,4827.0,314.06,314.06,312.84,313.2,4827.0
2023-01-25 11:40:00,313.21,313.93,313.17,313.81,13079.0,313.21,313.93,313.17,313.81,13079.0
2023-01-25 11:50:00,313.88,314.6,313.64,313.75,7853.0,313.88,314.6,313.64,313.75,7853.0
2023-01-25 12:00:00,313.71,314.06,313.6,313.92,6725.0,313.71,314.06,313.6,313.92,6725.0
2023-01-25 12:10:00,313.92,314.26,313.88,314.01,5352.0,313.92,314.26,313.88,314.01,5352.0
2023-01-25 12:20:00,313.95,314.18,313.83,313.95,8695.0,313.95,314.18,313.83,313.95,8695.0
2023-01-25 12:30:00,314.05,314.4,314.0,314.31,2829.0,314.05,314.4,314.0,314.31,2829.0
2023-01-25 12:40:00,314.36,314.36,314.06,314.19,14551.0,314.36,314.36,314.06,314.19,14551.0
2023-01-25 12:50:00,314.32,314.35,313.75,313.75,5124.0,314.32,314.35,313.75,313.75,5124.0
2023-01-25 13:00:00,313.76,314.37,313.76,314.21,6497.0,313.76,314.37,313.76,314.21,6497.0
2023-01-25 13:10:00,314.1,314.42,314.02,314.18,4043.0,314.1,314.42,314.02,314.18,4043.0
2023-01-25 13:20:00,314.05,314.23,313.9,313.97,8462.0,314.05,314.23,313.9,313.97,8462.0
2023-01-25 13:30:00,313.97,314.15,313.74,313.91,19578.0,313.97,314.15,313.74,313.91,19578.0
2023-01-25 13:40:00,313.99,314.29,313.76,314.18,14466.0,313.99,314.29,313.76,314.18,14466.0
2023-01-25 13:50:00,314.15,314.15,313.91,314.01,10028.0,314.15,314.15,313.91,314.01,10028.0
2023-01-25 14:00:00,314.0,314.07,313.65,314.02,17922.0,314.0,314.07,313.65,314.02,17922.0
2023-01-25 14:10:00,314.0,314.26,313.92,314.05,11146.0,314.0,314.26,313.92,314.05,11146.0
2023-01-25 14:20:00,314.11,314.12,313.84,314.07,18168.0,314.11,314.12,313.84,314.07,18168.0
2023-01-25 14:30:00,314.08,314.14,313.86,313.98,10156.0,314.08,314.14,313.86,313.98,10156.0
2023-01-25 14:40:00,313.95,314.19,313.87,314.12,18137.0,313.95,314.19,313.87,314.12,18137.0
2023-01-25 14:50:00,314.07,314.25,313.97,314.25,7442.0,314.07,314.25,313.97,314.25,7442.0
2023-01-25 15:00:00,314.25,314.46,314.13,314.19,8352.0,314.25,314.46,314.13,314.19,8352.0
2023-01-25 15:10:00,314.13,314.38,314.07,314.38,10185.0,314.13,314.38,314.07,314.38,10185.0
2023-01-25 15:20:00,314.32,314.88,314.06,314.15,23145.0,314.32,314.88,314.06,314.15,23145.0
2023-01-25 15:30:00,314.21,315.03,314.13,314.99,18470.0,314.21,315.03,314.13,314.99,18470.0
2023-01-25 15:40:00,315.0,315.03,314.89,314.96,46347.0,315.0,315.03,314.89,314.96,46347.0
2023-01-25 15:50:00,314.93,315.33,314.39,315.33,84517.0,314.93,315.33,314.39,315.33,84517.0
2023-01-26 09:30:00,315.75,317.08,314.6,315.63,17209.0,315.75,317.08,314.6,315.63,17209.0
2023-01-26 09:40:00,315.19,316.24,314.91,316.24,7297.0,315.19,316.24,314.91,316.24,7297.0
2023-01-26 09:50:00,316.11,317.13,315.79,317.13,11898.0,316.11,317.13,315.79,317.13,11898.0
2023-01-26 10:00:00,316.94,317.07,315.75,315.75,10574.0,316.94,317.07,315.75,315.75,10574.0
2023-01-26 10:10:00,315.75,316.5,315.55,316.02,5050.0,315.75,316.5,315.55,316.02,5050.0
2023-01-26 10:20:00,316.16,316.78,315.95,316.76,8735.0,316.16,316.78,315.95,316.76,8735.0
2023-01-26 10:30:00,316.53,317.38,316.35,316.58,9892.0,316.53,317.38,316.35,316.58,9892.0
2023-01-26 10:40:00,316.5,316.69,316.25,316.52,4909.0,316.5,316.69,316.25,316.52,4909.0
2023-01-26 10:50:00,316.72,316.72,315.68,316.23,34899.0,316.72,316.72,315.68,316.23,34899.0
2023-01-26 11:00:00,316.22,317.04,316.2,316.99,11855.0,316.22,317.04,316.2,316.99,11855.0
2023-01-26 11:10:00,316.99,317.13,316.6,317.09,4156.0,316.99,317.13,316.6,317.09,4156.0
2023-01-26 11:20:00,317.06,317.06,316.58,316.85,4973.0,317.06,317.06,316.58,316.85,4973.0
2023-01-26 11:30:00,316.94,317.73,316.94,317.69,6213.0,316.94,317.73,316.94,317.69,6213.0
2023-01-26 11:40:00,317.82,318.2,317.62,318.0,6604.0,317.82,318.2,317.62,318.0,6604.0
2023-01-26 11:50:00,318.03,318.03,317.18,317.57,5616.0,318.03,318.03,317.18,317.57,5616.0
2023-01-26 12:00:00,317.63,317.77,317.5,317.71,3856.0,317.63,317.77,317.5,317.71,3856.0
2023-01-26 12:10:00,317.83,318.37,317.74,317.9,6580.0,317.83,318.37,317.74,317.9,6580.0
2023-01-26 12:20:00,317.91,318.45,317.78,318.32,16484.0,317.91,318.45,317.78,318.32,16484.0
2023-01-26 12:30:00,318.38,318.39,317.91,318.0,16393.0,318.38,318.39,317.91,318.0,16393.0
2023-01-26 12:40:00,318.0,318.22,317.75,318.03,39699.0,318.0,318.22,317.75,318.03,39699.0
2023-01-26 12:50:00,318.03,318.29,317.57,317.77,19328.0,318.03,318.29,317.57,317.77,19328.0
2023-01-26 13:00:00,317.84,318.1,317.45,317.75,6989.0,317.84,318.1,317.45,317.75,6989.0
2023-01-26 13:10:00,317.83,318.0,317.77,317.79,18463.0,317.83,318.0,317.77,317.79,18463.0
2023-01-26 13:20:00,317.95,318.37,317.95,318.23,4506.0,317.95,318.37,317.95,318.23,4506.0
2023-01-26 13:30:00,318.25,318.63,318.24,318.63,5651.0,318.25,318.63,318.24,318.63,5651.0
2023-01-26 13:40:00,318.74,319.11,318.65,319.11,3265.0,318.74,319.11,318.65,319.11,3265.0
2023-01-26 13:50:00,319.0,319.1,318.87,319.07,14961.0,319.0,319.1,318.87,319.07,14961.0
2023-01-26 14:00:00,319.09,319.53,318.95,319.43,30537.0,319.09,319.53,318.95,319.43,30537.0
2023-01-26 14:10:00,319.5,319.83,319.28,319.46,14750.0,319.5,319.83,319.28,319.46,14750.0
2023-01-26 14:20:00,319.39,319.95,319.39,319.57,8158.0,319.39,319.95,319.39,319.57,8158.0
2023-01-26 14:30:00,319.54,319.95,318.97,318.97,21934.0,319.54,319.95,318.97,318.97,21934.0
2023-01-26 14:40:00,318.84,319.8,318.84,319.8,23185.0,318.84,319.8,318.84,319.8,23185.0
2023-01-26 14:50:00,319.78,320.35,319.49,320.3,46495.0,319.78,320.35,319.49,320.3,46495.0
2023-01-26 15:00:00,320.38,320.38,320.05,320.22,10244.0,320.38,320.38,320.05,320.22,10244.0
2023-01-26 15:10:00,320.25,320.6,320.14,320.46,15847.0,320.25,320.6,320.14,320.46,15847.0
2023-01-26 15:20:00,320.42,320.99,320.33,320.88,50671.0,320.42,320.99,320.33,320.88,50671.0
2023-01-26 15:30:00,320.83,321.04,320.66,321.03,69426.0,320.83,321.04,320.66,321.03,69426.0
2023-01-26 15:40:00,321.04,321.11,320.72,321.0,63261.0,321.04,321.11,320.72,321.0,63261.0
2023-01-26 15:50:00,320.98,321.1,320.87,321.1,90557.0,320.98,321.1,320.87,321.1,90557.0
2023-01-27 09:30:00,321.0,321.85,320.42,321.42,23987.0,321.0,321.85,320.42,321.42,23987.0
2023-01-27 09:40:00,320.89,321.87,320.85,321.68,22509.0,320.89,321.87,320.85,321.68,22509.0
2023-01-27 09:50:00,321.8,322.39,321.72,322.29,20918.0,321.8,322.39,321.72,322.29,20918.0
2023-01-27 10:00:00,322.21,322.85,321.66,322.75,6502.0,322.21,322.85,321.66,322.75,6502.0
2023-01-27 10:10:00,322.92,323.67,322.22,322.67,12648.0,322.92,323.67,322.22,322.67,12648.0
2023-01-27 10:20:00,322.64,322.65,321.9,322.25,7932.0,322.64,322.65,321.9,322.25,7932.0
2023-01-27 10:30:00,322.11,322.18,321.84,322.05,16905.0,322.11,322.18,321.84,322.05,16905.0
2023-01-27 10:40:00,321.95,322.01,320.1,320.5,15001.0,321.95,322.01,320.1,320.5,15001.0
2023-01-27 10:50:00,320.29,320.71,319.58,320.5,63791.0,320.29,320.71,319.58,320.5,63791.0
2023-01-27 11:00:00,320.59,320.98,320.46,320.98,24513.0,320.59,320.98,320.46,320.98,24513.0
2023-01-27 11:10:00,320.9,321.51,320.75,321.49,13121.0,320.9,321.51,320.75,321.49,13121.0
2023-01-27 11:20:00,321.47,321.56,321.03,321.41,7966.0,321.47,321.56,321.03,321.41,7966.0
2023-01-27 11:30:00,321.43,322.07,321.39,321.9,10200.0,321.43,322.07,321.39,321.9,10200.0
2023-01-27 11:40:00,321.84,322.06,321.76,322.05,7192.0,321.84,322.06,321.76,322.05,7192.0
2023-01-27 11:50:00,321.97,322.04,321.81,321.85,7968.0,321.97,322.04,321.81,321.85,7968.0
2023-01-27 12:00:00,321.85,321.93,321.34,321.5,66567.0,321.85,321.93,321.34,321.5,66567.0
2023-01-27 12:10:00,321.36,321.61,321.16,321.54,8985.0,321.36,321.61,321.16,321.54,8985.0
2023-01-27 12:20:00,321.59,322.13,321.48,322.07,13688.0,321.59,322.13,321.48,322.07,13688.0
2023-01-27 12:30:00,322.07,322.32,322.07,322.1,2188.0,322.07,322.32,322.07,322.1,2188.0
2023-01-27 12:40:00,322.0,322.16,321.97,322.16,5393.0,322.0,322.16,321.97,322.16,5393.0
2023-01-27 12:50:00,322.01,322.17,321.82,321.89,16191.0,322.01,322.17,321.82,321.89,16191.0
2023-01-27 13:00:00,321.81,322.0,321.29,321.56,32906.0,321.81,322.0,321.29,321.56,32906.0
2023-01-27 13:10:00,321.44,321.61,321.41,321.55,20480.0,321.44,321.61,321.41,321.55,20480.0
2023-01-27 13:20:00,321.57,321.79,321.57,321.75,9414.0,321.57,321.79,321.57,321.75,9414.0
2023-01-27 13:30:00,321.75,322.17,321.69,322.15,10753.0,321.75,322.17,321.69,322.15,10753.0
2023-01-27 13:40:00,321.93,322.06,321.69,321.71,5306.0,321.93,322.06,321.69,321.71,5306.0
2023-01-27 13:50:00,321.72,322.05,321.6,321.83,12598.0,321.72,322.05,321.6,321.83,12598.0
2023-01-27 14:00:00,322.0,322.35,321.85,322.1,8475.0,322.0,322.35,321.85,322.1,8475.0
2023-01-27 14:10:00,322.42,322.74,322.36,322.45,3200.0,322.42,322.74,322.36,322.45,3200.0
2023-01-27 14:20:00,322.45,322.45,322.08,322.38,4117.0,322.45,322.45,322.08,322.38,4117.0
2023-01-27 14:30:00,322.43,322.65,322.19,322.33,7452.0,322.43,322.65,322.19,322.33,7452.0
2023-01-27 14:40:00,322.18,322.5,322.18,322.4,8309.0,322.18,322.5,322.18,322.4,8309.0
2023-01-27 14:50:00,322.48,322.72,322.34,322.69,8464.0,322.48,322.72,322.34,322.69,8464.0
2023-01-27 15:00:00,322.63,322.84,322.63,322.83,4029.0,322.63,322.84,322.63,322.83,4029.0
2023-01-27 15:10:00,322.61,322.75,322.34,322.48,14422.0,322.61,322.75,322.34,322.48,14422.0
2023-01-27 15:20:00,322.53,322.73,322.44,322.73,17458.0,322.53,322.73,322.44,322.73,17458.0
2023-01-27 15:30:00,322.75,322.92,322.67,322.92,12360.0,322.75,322.92,322.67,322.92,12360.0
2023-01-27 15:40:00,322.96,323.19,322.73,322.73,27438.0,322.96,323.19,322.73,322.73,27438.0
2023-01-27 15:50:00,322.36,323.06,320.92,321.44,92339.0,322.36,323.06,320.92,321.44,92339.0
2023-01-30 09:30:00,321.93,322.69,321.06,322.47,44930.0,321.93,322.69,321.06,322.47,44930.0
2023-01-30 09:40:00,322.54,322.54,321.41,321.77,44751.0,322.54,322.54,321.41,321.77,44751.0
2023-01-30 09:50:00,321.89,322.1,320.83,321.3,31097.0,321.89,322.1,320.83,321.3,31097.0
2023-01-30 10:00:00,321.05,322.34,321.04,321.54,16202.0,321.05,322.34,321.04,321.54,16202.0
2023-01-30 10:10:00,321.6,321.67,321.1,321.1,32797.0,321.6,321.67,321.1,321.1,32797.0
2023-01-30 10:20:00,321.0,321.24,320.47,320.75,58217.0,321.0,321.24,320.47,320.75,58217.0
2023-01-30 10:30:00,320.75,320.86,319.68,320.12,35547.0,320.75,320.86,319.68,320.12,35547.0
2023-01-30 10:40:00,320.15,320.55,319.98,320.41,19100.0,320.15,320.55,319.98,320.41,19100.0
2023-01-30 10:50:00,320.43,320.43,320.21,320.36,24851.0,320.43,320.43,320.21,320.36,24851.0
2023-01-30 11:00:00,320.3,320.6,319.98,320.02,30132.0,320.3,320.6,319.98,320.02,30132.0
2023-01-30 11:10:00,319.98,320.24,319.89,320.11,9273.0,319.98,320.24,319.89,320.11,9273.0
2023-01-30 11:20:00,320.15,320.3,319.97,320.25,40574.0,320.15,320.3,319.97,320.25,40574.0
2023-01-30 11:30:00,320.25,320.43,320.2,320.3,13409.0,320.25,320.43,320.2,320.3,13409.0
2023-01-30 11:40:00,320.35,320.37,319.85,320.07,36227.0,320.35,320.37,319.85,320.07,36227.0
2023-01-30 11:50:00,319.96,320.13,319.23,319.96,15798.0,319.96,320.13,319.23,319.96,15798.0
2023-01-30 12:00:00,319.85,320.73,319.85,320.68,10639.0,319.85,320.73,319.85,320.68,10639.0
2023-01-30 12:10:00,320.66,320.67,320.41,320.5,42603.0,320.66,320.67,320.41,320.5,42603.0
2023-01-30 12:20:00,320.5,320.6,320.42,320.6,16636.0,320.5,320.6,320.42,320.6,16636.0
2023-01-30 12:30:00,320.64,320.73,320.47,320.56,10676.0,320.64,320.73,320.47,320.56,10676.0
2023-01-30 12:40:00,320.5,320.86,320.35,320.38,21425.0,320.5,320.86,320.35,320.38,21425.0
2023-01-30 12:50:00,320.38,320.53,320.12,320.36,56826.0,320.38,320.53,320.12,320.36,56826.0
2023-01-30 13:00:00,320.42,320.59,320.26,320.59,17320.0,320.42,320.59,320.26,320.59,17320.0
2023-01-30 13:10:00,320.65,321.0,320.5,320.5,19584.0,320.65,321.0,320.5,320.5,19584.0
2023-01-30 13:20:00,320.55,320.7,320.43,320.54,16177.0,320.55,320.7,320.43,320.54,16177.0
2023-01-30 13:30:00,320.56,320.57,320.18,320.44,49930.0,320.56,320.57,320.18,320.44,49930.0
2023-01-30 13:40:00,320.39,320.83,320.37,320.61,18622.0,320.39,320.83,320.37,320.61,18622.0
2023-01-30 13:50:00,320.54,320.67,320.36,320.67,31246.0,320.54,320.67,320.36,320.67,31246.0
2023-01-30 14:00:00,320.67,320.93,320.57,320.7,20937.0,320.67,320.93,320.57,320.7,20937.0
2023-01-30 14:10:00,320.7,320.79,320.43,320.49,29907.0,320.7,320.79,320.43,320.49,29907.0
2023-01-30 14:20:00,320.56,320.7,320.42,320.5,32404.0,320.56,320.7,320.42,320.5,32404.0
2023-01-30 14:30:00,320.5,320.7,320.48,320.65,14611.0,320.5,320.7,320.48,320.65,14611.0
2023-01-30 14:40:00,320.61,320.61,320.12,320.36,36538.0,320.61,320.61,320.12,320.36,36538.0
2023-01-30 14:50:00,320.3,320.57,320.17,320.46,15881.0,320.3,320.57,320.17,320.46,15881.0
2023-01-30 15:00:00,320.41,320.52,319.86,320.1,74269.0,320.41,320.52,319.86,320.1,74269.0
2023-01-30 15:10:00,320.0,320.13,319.91,320.09,54306.0,320.0,320.13,319.91,320.09,54306.0
2023-01-30 15:20:00,320.08,320.11,319.39,319.6,44678.0,320.08,320.11,319.39,319.6,44678.0
2023-01-30 15:30:00,319.59,320.36,319.38,320.34,39753.0,319.59,320.36,319.38,320.34,39753.0
2023-01-30 15:40:00,320.34,320.58,320.26,320.51,95658.0,320.34,320.58,320.26,320.51,95658.0
2023-01-30 15:50:00,320.5,320.57,319.65,320.0,198927.0,320.5,320.57,319.65,320.0,198927.0
2023-01-31 09:30:00,319.98,322.39,319.98,321.46,17326.0,319.98,322.39,319.98,321.46,17326.0
2023-01-31 09:40:00,321.97,322.18,321.25,322.18,9493.0,321.97,322.18,321.25,322.18,9493.0
2023-01-31 09:50:00,322.18,322.92,321.81,322.77,16386.0,322.18,322.92,321.81,322.77,16386.0
2023-01-31 10:00:00,322.77,323.25,322.5,322.85,12862.0,322.77,323.25,322.5,322.85,12862.0
2023-01-31 10:10:00,322.87,324.27,322.48,323.74,18139.0,322.87,324.27,322.48,323.74,18139.0
2023-01-31 10:20:00,323.81,323.9,323.2,323.71,23315.0,323.81,323.9,323.2,323.71,23315.0
2023-01-31 10:30:00,323.66,323.75,323.31,323.51,8234.0,323.66,323.75,323.31,323.51,8234.0
2023-01-31 10:40:00,323.59,324.48,323.58,324.48,14118.0,323.59,324.48,323.58,324.48,14118.0
2023-01-31 10:50:00,324.35,324.39,323.18,323.42,8235.0,324.35,324.39,323.18,323.42,8235.0
2023-01-31 11:00:00,323.49,323.7,323.41,323.57,10021.0,323.49,323.7,323.41,323.57,10021.0
2023-01-31 11:10:00,323.51,323.9,323.45,323.5,16978.0,323.51,323.9,323.45,323.5,16978.0
2023-01-31 11:20:00,323.46,324.07,323.46,323.86,13732.0,323.46,324.07,323.46,323.86,13732.0
2023-01-31 11:30:00,324.06,324.63,324.0,324.0,14179.0,324.06,324.63,324.0,324.0,14179.0
2023-01-31 11:40:00,323.99,324.11,323.5,323.81,32407.0,323.99,324.11,323.5,323.81,32407.0
2023-01-31 11:50:00,323.73,323.97,323.52,323.92,3559.0,323.73,323.97,323.52,323.92,3559.0
2023-01-31 12:00:00,323.93,324.13,323.75,324.13,8162.0,323.93,324.13,323.75,324.13,8162.0
2023-01-31 12:10:00,324.07,324.57,324.03,324.57,7748.0,324.07,324.57,324.03,324.57,7748.0
2023-01-31 12:20:00,324.61,324.95,324.6,324.89,8624.0,324.61,324.95,324.6,324.89,8624.0
2023-01-31 12:30:00,324.89,325.19,324.56,324.75,22124.0,324.89,325.19,324.56,324.75,22124.0
2023-01-31 12:40:00,324.84,324.89,324.11,324.19,15109.0,324.84,324.89,324.11,324.19,15109.0
2023-01-31 12:50:00,324.1,324.35,323.94,324.23,5430.0,324.1,324.35,323.94,324.23,5430.0
2023-01-31 13:00:00,324.16,324.56,323.99,324.0,13442.0,324.16,324.56,323.99,324.0,13442.0
2023-01-31 13:10:00,324.13,324.59,324.13,324.19,6805.0,324.13,324.59,324.13,324.19,6805.0
2023-01-31 13:20:00,324.42,324.59,323.89,324.47,10140.0,324.42,324.59,323.89,324.47,10140.0
2023-01-31 13:30:00,324.64,324.77,324.36,324.36,8518.0,324.64,324.77,324.36,324.36,8518.0
2023-01-31 13:40:00,324.29,324.33,323.85,324.21,11804.0,324.29,324.33,323.85,324.21,11804.0
2023-01-31 13:50:00,324.13,324.22,323.86,324.06,10861.0,324.13,324.22,323.86,324.06,10861.0
2023-01-31 14:00:00,324.0,324.14,323.88,324.06,34989.0,324.0,324.14,323.88,324.06,34989.0
2023-01-31 14:10:00,324.04,324.06,323.41,323.56,43518.0,324.04,324.06,323.41,323.56,43518.0
2023-01-31 14:20:00,323.56,323.62,322.94,322.99,13796.0,323.56,323.62,322.94,322.99,13796.0
2023-01-31 14:30:00,323.05,323.06,322.26,322.83,19217.0,323.05,323.06,322.26,322.83,19217.0
2023-01-31 14:40:00,323.0,323.11,322.72,322.93,6624.0,323.0,323.11,322.72,322.93,6624.0
2023-01-31 14:50:00,322.97,323.03,322.52,322.56,7540.0,322.97,323.03,322.52,322.56,7540.0
2023-01-31 15:00:00,322.56,323.19,322.56,322.98,7533.0,322.56,323.19,322.56,322.98,7533.0
2023-01-31 15:10:00,323.04,323.21,322.4,322.48,9838.0,323.04,323.21,322.4,322.48,9838.0
2023-01-31 15:20:00,322.58,322.78,322.23,322.32,14913.0,322.58,322.78,322.23,322.32,14913.0
2023-01-31 15:30:00,322.32,322.68,322.04,322.07,21756.0,322.32,322.68,322.04,322.07,21756.0
2023-01-31 15:40:00,322.07,323.11,322.02,322.82,30052.0,322.07,323.11,322.02,322.82,30052.0
2023-01-31 15:50:00,322.9,323.3,322.39,323.1,102323.0,322.9,323.3,322.39,323.1,102323.0
2023-02-01 09:30:00,321.5,323.1,321.13,321.27,27100.0,321.5,323.1,321.13,321.27,27100.0
2023-02-01 09:40:00,321.31,322.26,321.21,322.16,7776.0,321.31,322.26,321.21,322.16,7776.0
2023-02-01 09:50:00,321.97,322.14,321.17,321.5,6786.0,321.97,322.14,321.17,321.5,6786.0
2023-02-01 10:00:00,321.04,321.48,320.26,320.79,10741.0,321.04,321.48,320.26,320.79,10741.0
2023-02-01 10:10:00,320.76,320.78,319.55,319.8,9409.0,320.76,320.78,319.55,319.8,9409.0
2023-02-01 10:20:00,319.81,320.47,319.68,319.82,7930.0,319.81,320.47,319.68,319.82,7930.0
2023-02-01 10:30:00,319.65,319.81,318.74,318.75,6575.0,319.65,319.81,318.74,318.75,6575.0
2023-02-01 10:40:00,318.81,318.97,318.14,318.49,8706.0,318.81,318.97,318.14,318.49,8706.0
2023-02-01 10:50:00,318.33,318.34,317.54,318.29,3783.0,318.33,318.34,317.54,318.29,3783.0
2023-02-01 11:00:00,318.23,318.77,318.19,318.44,8121.0,318.23,318.77,318.19,318.44,8121.0
2023-02-01 11:10:00,318.43,318.6,317.91,318.19,11632.0,318.43,318.6,317.91,318.19,11632.0
2023-02-01 11:20:00,318.15,318.21,317.14,317.24,7674.0,318.15,318.21,317.14,317.24,7674.0
2023-02-01 11:30:00,317.24,317.35,316.96,317.17,8727.0,317.24,317.35,316.96,317.17,8727.0
2023-02-01 11:40:00,317.25,317.4,316.38,316.52,6849.0,317.25,317.4,316.38,316.52,6849.0
2023-02-01 11:50:00,316.53,317.26,316.26,317.07,9891.0,316.53,317.26,316.26,317.07,9891.0
2023-02-01 12:00:00,316.98,317.0,315.61,315.61,7611.0,316.98,317.0,315.61,315.61,7611.0
2023-02-01 12:10:00,315.63,316.06,315.16,315.21,6539.0,315.63,316.06,315.16,315.21,6539.0
2023-02-01 12:20:00,315.23,315.69,315.09,315.34,5571.0,315.23,315.69,315.09,315.34,5571.0
2023-02-01 12:30:00,315.25,315.55,314.83,315.31,5290.0,315.25,315.55,314.83,315.31,5290.0
2023-02-01 12:40:00,315.32,315.68,314.85,314.92,8142.0,315.32,315.68,314.85,314.92,8142.0
2023-02-01 12:50:00,314.95,315.03,314.23,314.26,18663.0,314.95,315.03,314.23,314.26,18663.0
2023-02-01 13:00:00,314.1,314.33,313.93,313.93,6118.0,314.1,314.33,313.93,313.93,6118.0
2023-02-01 13:10:00,313.94,314.72,313.91,314.46,8795.0,313.94,314.72,313.91,314.46,8795.0
2023-02-01 13:20:00,314.52,314.79,314.27,314.49,7243.0,314.52,314.79,314.27,314.49,7243.0
2023-02-01 13:30:00,314.57,314.79,314.3,314.69,13568.0,314.57,314.79,314.3,314.69,13568.0
2023-02-01 13:40:00,314.74,314.9,314.44,314.58,9500.0,314.74,314.9,314.44,314.58,9500.0
2023-02-01 13:50:00,314.53,314.62,314.24,314.5,8049.0,314.53,314.62,314.24,314.5,8049.0
2023-02-01 14:00:00,314.31,315.0,313.43,314.74,25145.0,314.31,315.0,313.43,314.74,25145.0
2023-02-01 14:10:00,314.44,314.68,313.34,313.52,16482.0,314.44,314.68,313.34,313.52,16482.0
2023-02-01 14:20:00,313.47,313.59,313.23,313.38,21798.0,313.47,313.59,313.23,313.38,21798.0
2023-02-01 14:30:00,313.44,315.11,312.58,314.82,39259.0,313.44,315.11,312.58,314.82,39259.0
2023-02-01 14:40:00,315.23,317.2,315.01,316.41,30016.0,315.23,317.2,315.01,316.41,30016.0
2023-02-01 14:50:00,316.77,316.99,315.44,315.46,17408.0,316.77,316.99,315.44,315.46,17408.0
2023-02-01 15:00:00,315.58,316.69,315.47,316.58,19367.0,315.58,316.69,315.47,316.58,19367.0
2023-02-01 15:10:00,316.28,316.48,315.02,315.79,14877.0,316.28,316.48,315.02,315.79,14877.0
2023-02-01 15:20:00,315.81,316.73,315.66,316.63,15702.0,315.81,316.73,315.66,316.63,15702.0
2023-02-01 15:30:00,316.62,318.25,316.62,318.0,19925.0,316.62,318.25,316.62,318.0,19925.0
2023-02-01 15:40:00,317.98,318.43,317.18,317.19,30352.0,317.98,318.43,317.18,317.19,30352.0
2023-02-01 15:50:00,317.16,317.7,316.8,317.4,79005.0,317.16,317.7,316.8,317.4,79005.0
2023-02-02 09:30:00,315.21,315.78,309.26,309.72,61836.0,315.21,315.78,309.26,309.72,61836.0
2023-02-02 09:40:00,309.72,310.05,306.32,306.74,40168.0,309.72,310.05,306.32,306.74,40168.0
2023-02-02 09:50:00,306.88,307.28,305.19,305.73,35102.0,306.88,307.28,305.19,305.73,35102.0
2023-02-02 10:00:00,306.11,310.19,306.01,309.12,23587.0,306.11,310.19,306.01,309.12,23587.0
2023-02-02 10:10:00,308.8,308.96,306.67,306.67,23159.0,308.8,308.96,306.67,306.67,23159.0
2023-02-02 10:20:00,306.51,306.51,305.32,305.82,15108.0,306.51,306.51,305.32,305.82,15108.0
2023-02-02 10:30:00,305.71,307.01,305.04,305.04,18517.0,305.71,307.01,305.04,305.04,18517.0
2023-02-02 10:40:00,305.1,305.8,304.54,304.82,32929.0,305.1,305.8,304.54,304.82,32929.0
2023-02-02 10:50:00,304.82,305.31,304.41,304.9,12910.0,304.82,305.31,304.41,304.9,12910.0
2023-02-02 11:00:00,304.71,305.5,304.22,305.31,14201.0,304.71,305.5,304.22,305.31,14201.0
2023-02-02 11:10:00,305.0,306.0,304.89,305.71,15877.0,305.0,306.0,304.89,305.71,15877.0
2023-02-02 11:20:00,305.69,306.11,305.0,305.1,42663.0,305.69,306.11,305.0,305.1,42663.0
2023-02-02 11:30:00,305.07,305.9,304.9,305.71,40725.0,305.07,305.9,304.9,305.71,40725.0
2023-02-02 11:40:00,305.71,305.78,305.08,305.47,23903.0,305.71,305.78,305.08,305.47,23903.0
2023-02-02 11:50:00,305.38,305.56,305.22,305.42,11920.0,305.38,305.56,305.22,305.42,11920.0
2023-02-02 12:00:00,305.5,306.0,305.21,305.5,12796.0,305.5,306.0,305.21,305.5,12796.0
2023-02-02 12:10:00,305.64,306.44,305.54,306.04,12975.0,305.64,306.44,305.54,306.04,12975.0
2023-02-02 12:20:00,305.92,306.65,305.66,305.69,13359.0,305.92,306.65,305.66,305.69,13359.0
2023-02-02 12:30:00,305.4,305.56,305.0,305.0,7381.0,305.4,305.56,305.0,305.0,7381.0
2023-02-02 12:40:00,305.0,305.5,305.0,305.41,15344.0,305.0,305.5,305.0,305.41,15344.0
2023-02-02 12:50:00,305.4,305.6,305.21,305.51,6471.0,305.4,305.6,305.21,305.51,6471.0
2023-02-02 13:00:00,305.43,305.75,305.25,305.49,14807.0,305.43,305.75,305.25,305.49,14807.0
2023-02-02 13:10:00,305.38,305.48,305.07,305.39,5905.0,305.38,305.48,305.07,305.39,5905.0
2023-02-02 13:20:00,305.5,305.57,305.04,305.04,16595.0,305.5,305.57,305.04,305.04,16595.0
2023-02-02 13:30:00,305.1,305.68,305.07,305.07,8517.0,305.1,305.68,305.07,305.07,8517.0
2023-02-02 13:40:00,305.15,305.23,304.66,304.85,20815.0,305.15,305.23,304.66,304.85,20815.0
2023-02-02 13:50:00,304.8,304.85,304.34,304.58,12693.0,304.8,304.85,304.34,304.58,12693.0
2023-02-02 14:00:00,304.44,304.52,303.34,303.76,28124.0,304.44,304.52,303.34,303.76,28124.0
2023-02-02 14:10:00,303.78,303.79,302.67,303.04,23930.0,303.78,303.79,302.67,303.04,23930.0
2023-02-02 14:20:00,302.85,302.85,301.93,302.09,15736.0,302.85,302.85,301.93,302.09,15736.0
2023-02-02 14:30:00,302.09,302.11,301.05,301.96,24189.0,302.09,302.11,301.05,301.96,24189.0
2023-02-02 14:40:00,301.96,302.71,301.72,302.71,10901.0,301.96,302.71,301.72,302.71,10901.0
2023-02-02 14:50:00,302.86,303.04,302.23,302.26,21232.0,302.86,303.04,302.23,302.26,21232.0
2023-02-02 15:00:00,302.29,303.39,302.26,302.5,31715.0,302.29,303.39,302.26,302.5,31715.0
2023-02-02 15:10:00,302.5,303.01,302.26,303.01,23917.0,302.5,303.01,302.26,303.01,23917.0
2023-02-02 15:20:00,303.05,303.36,302.54,303.0,26589.0,303.05,303.36,302.54,303.0,26589.0
2023-02-02 15:30:00,303.01,304.03,302.99,303.85,31079.0,303.01,304.03,302.99,303.85,31079.0
2023-02-02 15:40:00,303.85,303.94,302.71,303.0,35409.0,303.85,303.94,302.71,303.0,35409.0
2023-02-02 15:50:00,303.11,303.89,302.93,303.89,141182.0,303.11,303.89,302.93,303.89,141182.0
2023-02-03 09:30:00,304.92,306.2,303.43,305.76,42264.0,304.92,306.2,303.43,305.76,42264.0
2023-02-03 09:40:00,305.67,306.4,303.53,305.17,23009.0,305.67,306.4,303.53,305.17,23009.0
2023-02-03 09:50:00,304.9,305.11,303.74,303.92,22123.0,304.9,305.11,303.74,303.92,22123.0
2023-02-03 10:00:00,303.28,303.55,302.58,303.08,28610.0,303.28,303.55,302.58,303.08,28610.0
2023-02-03 10:10:00,303.24,304.74,303.12,304.74,23467.0,303.24,304.74,303.12,304.74,23467.0
2023-02-03 10:20:00,304.77,304.84,303.9,304.18,13392.0,304.77,304.84,303.9,304.18,13392.0
2023-02-03 10:30:00,303.85,305.41,303.78,305.38,12096.0,303.85,305.41,303.78,305.38,12096.0
2023-02-03 10:40:00,305.15,306.08,304.91,305.25,18501.0,305.15,306.08,304.91,305.25,18501.0
2023-02-03 10:50:00,305.25,306.11,305.0,305.18,12569.0,305.25,306.11,305.0,305.18,12569.0
2023-02-03 11:00:00,305.09,305.19,303.93,303.97,30155.0,305.09,305.19,303.93,303.97,30155.0
2023-02-03 11:10:00,303.98,304.44,303.81,304.09,45440.0,303.98,304.44,303.81,304.09,45440.0
2023-02-03 11:20:00,303.92,304.05,303.35,303.46,40714.0,303.92,304.05,303.35,303.46,40714.0
2023-02-03 11:30:00,303.47,303.92,303.03,303.07,24940.0,303.47,303.92,303.03,303.07,24940.0
2023-02-03 11:40:00,303.07,303.36,302.67,302.67,24326.0,303.07,303.36,302.67,302.67,24326.0
2023-02-03 11:50:00,302.63,302.75,302.27,302.32,16694.0,302.63,302.75,302.27,302.32,16694.0
2023-02-03 12:00:00,302.4,303.0,302.21,302.28,24130.0,302.4,303.0,302.21,302.28,24130.0
2023-02-03 12:10:00,302.28,303.21,302.18,303.12,22862.0,302.28,303.21,302.18,303.12,22862.0
2023-02-03 12:20:00,302.99,303.18,302.62,302.97,18706.0,302.99,303.18,302.62,302.97,18706.0
2023-02-03 12:30:00,302.94,303.1,302.74,302.74,14566.0,302.94,303.1,302.74,302.74,14566.0
2023-02-03 12:40:00,302.73,303.51,302.71,303.09,43209.0,302.73,303.51,302.71,303.09,43209.0
2023-02-03 12:50:00,303.01,303.88,302.5,302.63,22378.0,303.01,303.88,302.5,302.63,22378.0
2023-02-03 13:00:00,302.55,303.23,302.5,302.63,10216.0,302.55,303.23,302.5,302.63,10216.0
2023-02-03 13:10:00,302.52,303.16,302.42,303.11,5696.0,302.52,303.16,302.42,303.11,5696.0
2023-02-03 13:20:00,303.07,303.23,303.02,303.02,4160.0,303.07,303.23,303.02,303.02,4160.0
2023-02-03 13:30:00,302.91,303.37,302.74,303.09,4389.0,302.91,303.37,302.74,303.09,4389.0
2023-02-03 13:40:00,303.02,303.11,302.76,302.9,6281.0,303.02,303.11,302.76,302.9,6281.0
2023-02-03 13:50:00,303.08,303.5,303.06,303.32,5034.0,303.08,303.5,303.06,303.32,5034.0
2023-02-03 14:00:00,303.18,303.18,302.2,302.2,9723.0,303.18,303.18,302.2,302.2,9723.0
2023-02-03 14:10:00,302.32,302.35,301.91,302.02,8335.0,302.32,302.35,301.91,302.02,8335.0
2023-02-03 14:20:00,302.09,302.27,301.72,302.1,14293.0,302.09,302.27,301.72,302.1,14293.0
2023-02-03 14:30:00,302.11,303.19,301.99,302.97,9653.0,302.11,303.19,301.99,302.97,9653.0
2023-02-03 14:40:00,302.92,303.16,302.68,303.16,3353.0,302.92,303.16,302.68,303.16,3353.0
2023-02-03 14:50:00,303.06,303.06,302.48,302.71,8020.0,303.06,303.06,302.48,302.71,8020.0
2023-02-03 15:00:00,302.68,302.68,302.01,302.36,5726.0,302.68,302.68,302.01,302.36,5726.0
2023-02-03 15:10:00,302.31,302.63,302.11,302.32,17039.0,302.31,302.63,302.11,302.32,17039.0
2023-02-03 15:20:00,302.34,302.34,301.87,301.96,16397.0,302.34,302.34,301.87,301.96,16397.0
2023-02-03 15:30:00,302.01,302.3,301.37,301.44,20218.0,302.01,302.3,301.37,301.44,20218.0
2023-02-03 15:40:00,301.41,301.65,301.02,301.04,22040.0,301.41,301.65,301.02,301.04,22040.0
2023-02-03 15:50:00,301.11,301.22,300.75,301.02,91976.0,301.11,301.22,300.75,301.02,91976.0
2023-02-06 09:30:00,300.16,303.23,299.72,303.0,55633.0,300.16,303.23,299.72,303.0,55633.0
2023-02-06 09:40:00,302.73,303.24,302.1,302.97,12801.0,302.73,303.24,302.1,302.97,12801.0
2023-02-06 09:50:00,303.0,305.57,302.85,305.06,21220.0,303.0,305.57,302.85,305.06,21220.0
2023-02-06 10:00:00,305.05,307.04,304.82,306.57,18812.0,305.05,307.04,304.82,306.57,18812.0
2023-02-06 10:10:00,306.44,306.44,305.2,305.68,7740.0,306.44,306.44,305.2,305.68,7740.0
2023-02-06 10:20:00,305.87,307.44,305.84,306.26,27257.0,305.87,307.44,305.84,306.26,27257.0
2023-02-06 10:30:00,306.03,307.73,305.99,307.43,11034.0,306.03,307.73,305.99,307.43,11034.0
2023-02-06 10:40:00,307.46,308.64,307.28,308.13,11900.0,307.46,308.64,307.28,308.13,11900.0
2023-02-06 10:50:00,308.28,310.28,308.28,309.6,23387.0,308.28,310.28,308.28,309.6,23387.0
2023-02-06 11:00:00,309.46,309.91,309.01,309.03,8300.0,309.46,309.91,309.01,309.03,8300.0
2023-02-06 11:10:00,309.09,309.29,308.62,308.62,7052.0,309.09,309.29,308.62,308.62,7052.0
2023-02-06 11:20:00,308.65,309.33,308.54,308.75,9380.0,308.65,309.33,308.54,308.75,9380.0
2023-02-06 11:30:00,308.85,308.95,307.58,307.58,11501.0,308.85,308.95,307.58,307.58,11501.0
2023-02-06 11:40:00,307.59,307.86,306.81,306.84,17894.0,307.59,307.86,306.81,306.84,17894.0
2023-02-06 11:50:00,306.89,307.06,306.54,306.54,14352.0,306.89,307.06,306.54,306.54,14352.0
2023-02-06 12:00:00,306.55,306.97,306.42,306.62,6459.0,306.55,306.97,306.42,306.62,6459.0
2023-02-06 12:10:00,306.72,307.04,306.59,306.59,7682.0,306.72,307.04,306.59,306.59,7682.0
2023-02-06 12:20:00,306.59,306.59,306.11,306.51,15837.0,306.59,306.59,306.11,306.51,15837.0
2023-02-06 12:30:00,306.56,306.56,305.91,305.92,10472.0,306.56,306.56,305.91,305.92,10472.0
2023-02-06 12:40:00,305.84,306.42,305.83,305.88,8117.0,305.84,306.42,305.83,305.88,8117.0
2023-02-06 12:50:00,305.91,306.58,305.82,306.57,13527.0,305.91,306.58,305.82,306.57,13527.0
2023-02-06 13:00:00,306.59,306.94,306.49,306.87,14421.0,306.59,306.94,306.49,306.87,14421.0
2023-02-06 13:10:00,306.71,307.43,306.29,307.35,14786.0,306.71,307.43,306.29,307.35,14786.0
2023-02-06 13:20:00,307.38,307.38,306.63,306.86,19287.0,307.38,307.38,306.63,306.86,19287.0
2023-02-06 13:30:00,306.86,307.29,306.69,307.28,6923.0,306.86,307.29,306.69,307.28,6923.0
2023-02-06 13:40:00,307.4,307.54,307.16,307.24,14126.0,307.4,307.54,307.16,307.24,14126.0
2023-02-06 13:50:00,307.31,307.33,306.67,306.69,7420.0,307.31,307.33,306.67,306.69,7420.0
2023-02-06 14:00:00,306.68,307.11,306.64,306.97,8438.0,306.68,307.11,306.64,306.97,8438.0
2023-02-06 14:10:00,306.98,307.09,306.71,307.0,7340.0,306.98,307.09,306.71,307.0,7340.0
2023-02-06 14:20:00,307.0,307.01,306.13,306.21,11236.0,307.0,307.01,306.13,306.21,11236.0
2023-02-06 14:30:00,306.16,306.58,306.16,306.2,7493.0,306.16,306.58,306.16,306.2,7493.0
2023-02-06 14:40:00,306.17,306.47,305.82,306.16,9915.0,306.17,306.47,305.82,306.16,9915.0
2023-02-06 14:50:00,306.27,306.78,306.09,306.78,8737.0,306.27,306.78,306.09,306.78,8737.0
2023-02-06 15:00:00,306.73,306.77,306.04,306.25,10444.0,306.73,306.77,306.04,306.25,10444.0
2023-02-06 15:10:00,306.25,306.25,305.54,305.85,16299.0,306.25,306.25,305.54,305.85,16299.0
2023-02-06 15:20:00,305.85,305.85,305.02,305.48,12318.0,305.85,305.85,305.02,305.48,12318.0
2023-02-06 15:30:00,305.32,305.55,304.85,305.25,22297.0,305.32,305.55,304.85,305.25,22297.0
2023-02-06 15:40:00,305.3,305.32,304.78,304.86,23816.0,305.3,305.32,304.78,304.86,23816.0
2023-02-06 15:50:00,304.89,305.18,304.02,304.87,78112.0,304.89,305.18,304.02,304.87,78112.0
2023-02-07 09:30:00,303.59,304.0,302.24,303.87,29296.0,303.59,304.0,302.24,303.87,29296.0
2023-02-07 09:40:00,303.94,304.51,303.56,303.61,24510.0,303.94,304.51,303.56,303.61,24510.0
2023-02-07 09:50:00,303.59,303.95,302.83,303.79,11859.0,303.59,303.95,302.83,303.79,11859.0
2023-02-07 10:00:00,303.79,305.26,303.79,304.58,9503.0,303.79,305.26,303.79,304.58,9503.0
2023-02-07 10:10:00,304.38,305.21,304.19,305.13,8465.0,304.38,305.21,304.19,305.13,8465.0
2023-02-07 10:20:00,304.99,305.26,304.5,305.18,10624.0,304.99,305.26,304.5,305.18,10624.0
2023-02-07 10:30:00,305.04,305.19,304.79,304.97,5789.0,305.04,305.19,304.79,304.97,5789.0
2023-02-07 10:40:00,305.03,305.61,304.1,304.7,41799.0,305.03,305.61,304.1,304.7,41799.0
2023-02-07 10:50:00,304.92,305.08,304.55,304.58,4866.0,304.92,305.08,304.55,304.58,4866.0
2023-02-07 11:00:00,304.52,304.96,304.29,304.96,7893.0,304.52,304.96,304.29,304.96,7893.0
2023-02-07 11:10:00,304.8,304.8,304.15,304.45,6145.0,304.8,304.8,304.15,304.45,6145.0
2023-02-07 11:20:00,304.57,304.71,304.33,304.57,2347.0,304.57,304.71,304.33,304.57,2347.0
2023-02-07 11:30:00,304.61,305.19,304.6,305.16,6388.0,304.61,305.19,304.6,305.16,6388.0
2023-02-07 11:40:00,305.16,305.63,305.0,305.62,12365.0,305.16,305.63,305.0,305.62,12365.0
2023-02-07 11:50:00,305.59,306.3,305.42,305.48,12529.0,305.59,306.3,305.42,305.48,12529.0
2023-02-07 12:00:00,305.48,305.62,304.3,304.91,11797.0,305.48,305.62,304.3,304.91,11797.0
2023-02-07 12:10:00,304.93,305.26,304.8,304.94,5852.0,304.93,305.26,304.8,304.94,5852.0
2023-02-07 12:20:00,304.92,305.0,304.48,304.52,7646.0,304.92,305.0,304.48,304.52,7646.0
2023-02-07 12:30:00,304.67,304.88,304.57,304.8,5586.0,304.67,304.88,304.57,304.8,5586.0
2023-02-07 12:40:00,304.88,305.93,304.69,305.84,32778.0,304.88,305.93,304.69,305.84,32778.0
2023-02-07 12:50:00,305.88,307.08,305.12,306.36,22441.0,305.88,307.08,305.12,306.36,22441.0
2023-02-07 13:00:00,306.46,307.26,306.08,306.9,13632.0,306.46,307.26,306.08,306.9,13632.0
2023-02-07 13:10:00,306.89,308.06,306.21,307.92,19738.0,306.89,308.06,306.21,307.92,19738.0
2023-02-07 13:20:00,307.89,307.9,306.31,306.47,11177.0,307.89,307.9,306.31,306.47,11177.0
2023-02-07 13:30:00,306.09,306.09,304.71,304.83,9556.0,306.09,306.09,304.71,304.83,9556.0
2023-02-07 13:40:00,305.11,305.42,304.38,304.81,5671.0,305.11,305.42,304.38,304.81,5671.0
2023-02-07 13:50:00,304.93,305.46,304.89,305.4,9720.0,304.93,305.46,304.89,305.4,9720.0
2023-02-07 14:00:00,305.41,307.21,305.28,307.1,14544.0,305.41,307.21,305.28,307.1,14544.0
2023-02-07 14:10:00,307.1,307.5,306.28,306.41,12861.0,307.1,307.5,306.28,306.41,12861.0
2023-02-07 14:20:00,306.31,306.69,306.2,306.25,8781.0,306.31,306.69,306.2,306.25,8781.0
2023-02-07 14:30:00,306.18,307.09,306.18,306.86,19035.0,306.18,307.09,306.18,306.86,19035.0
2023-02-07 14:40:00,306.85,306.93,306.47,306.6,5470.0,306.85,306.93,306.47,306.6,5470.0
2023-02-07 14:50:00,306.71,307.24,306.22,306.67,9918.0,306.71,307.24,306.22,306.67,9918.0
2023-02-07 15:00:00,306.78,307.59,306.78,307.13,8836.0,306.78,307.59,306.78,307.13,8836.0
2023-02-07 15:10:00,307.34,307.87,307.33,307.78,11430.0,307.34,307.87,307.33,307.78,11430.0
2023-02-07 15:20:00,307.79,308.42,307.76,308.42,9569.0,307.79,308.42,307.76,308.42,9569.0
2023-02-07 15:30:00,308.32,308.56,307.73,308.0,15538.0,308.32,308.56,307.73,308.0,15538.0
2023-02-07 15:40:00,308.06,308.53,308.06,308.42,24132.0,308.06,308.53,308.06,308.42,24132.0
2023-02-07 15:50:00,308.44,309.44,308.43,308.64,80710.0,308.44,309.44,308.43,308.64,80710.0
2023-02-08 09:30:00,302.98,302.98,296.39,300.96,97905.0,302.98,302.98,296.39,300.96,97905.0
2023-02-08 09:40:00,301.27,301.68,296.43,296.55,47959.0,301.27,301.68,296.43,296.55,47959.0
2023-02-08 09:50:00,296.5,301.24,295.69,299.68,38412.0,296.5,301.24,295.69,299.68,38412.0
2023-02-08 10:00:00,299.62,300.53,298.15,298.79,36399.0,299.62,300.53,298.15,298.79,36399.0
2023-02-08 10:10:00,298.72,301.44,298.72,300.65,73140.0,298.72,301.44,298.72,300.65,73140.0
2023-02-08 10:20:00,300.37,301.3,299.67,300.34,27286.0,300.37,301.3,299.67,300.34,27286.0
2023-02-08 10:30:00,300.03,302.0,299.2,302.0,89829.0,300.03,302.0,299.2,302.0,89829.0
2023-02-08 10:40:00,302.2,302.98,301.6,302.05,18870.0,302.2,302.98,301.6,302.05,18870.0
2023-02-08 10:50:00,302.36,303.11,300.68,300.93,19461.0,302.36,303.11,300.68,300.93,19461.0
2023-02-08 11:00:00,300.76,301.26,299.65,300.03,22783.0,300.76,301.26,299.65,300.03,22783.0
2023-02-08 11:10:00,299.83,300.11,299.3,299.53,14282.0,299.83,300.11,299.3,299.53,14282.0
2023-02-08 11:20:00,299.36,299.57,298.05,298.24,13332.0,299.36,299.57,298.05,298.24,13332.0
2023-02-08 11:30:00,298.03,298.5,297.45,298.5,25055.0,298.03,298.5,297.45,298.5,25055.0
2023-02-08 11:40:00,297.98,298.76,297.97,298.61,8599.0,297.98,298.76,297.97,298.61,8599.0
2023-02-08 11:50:00,298.65,298.76,297.59,298.15,14455.0,298.65,298.76,297.59,298.15,14455.0
2023-02-08 12:00:00,298.13,298.48,297.62,297.62,9812.0,298.13,298.48,297.62,297.62,9812.0
2023-02-08 12:10:00,297.73,298.15,297.45,297.46,8521.0,297.73,298.15,297.45,297.46,8521.0
2023-02-08 12:20:00,297.42,297.54,296.5,296.66,13521.0,297.42,297.54,296.5,296.66,13521.0
2023-02-08 12:30:00,296.69,296.8,295.5,295.52,23313.0,296.69,296.8,295.5,295.52,23313.0
2023-02-08 12:40:00,295.5,295.59,295.12,295.22,11334.0,295.5,295.59,295.12,295.22,11334.0
2023-02-08 12:50:00,295.1,296.07,295.1,296.06,17712.0,295.1,296.07,295.1,296.06,17712.0
2023-02-08 13:00:00,295.99,297.33,295.98,297.16,16558.0,295.99,297.33,295.98,297.16,16558.0
2023-02-08 13:10:00,297.14,299.2,297.03,298.67,57174.0,297.14,299.2,297.03,298.67,57174.0
2023-02-08 13:20:00,298.53,298.96,297.51,297.66,8653.0,298.53,298.96,297.51,297.66,8653.0
2023-02-08 13:30:00,297.6,298.0,297.0,297.61,14281.0,297.6,298.0,297.0,297.61,14281.0
2023-02-08 13:40:00,297.6,297.67,297.16,297.61,9714.0,297.6,297.67,297.16,297.61,9714.0
2023-02-08 13:50:00,297.36,297.55,296.71,297.19,21129.0,297.36,297.55,296.71,297.19,21129.0
2023-02-08 14:00:00,297.19,297.19,296.13,296.25,10821.0,297.19,297.19,296.13,296.25,10821.0
2023-02-08 14:10:00,296.19,297.53,296.06,297.25,12630.0,296.19,297.53,296.06,297.25,12630.0
2023-02-08 14:20:00,297.12,297.23,296.27,296.31,11083.0,297.12,297.23,296.27,296.31,11083.0
2023-02-08 14:30:00,296.43,296.97,296.29,296.68,9068.0,296.43,296.97,296.29,296.68,9068.0
2023-02-08 14:40:00,296.6,296.6,295.59,295.65,9523.0,296.6,296.6,295.59,295.65,9523.0
2023-02-08 14:50:00,295.74,295.98,295.53,295.88,13789.0,295.74,295.98,295.53,295.88,13789.0
2023-02-08 15:00:00,295.69,295.76,294.58,294.58,19375.0,295.69,295.76,294.58,294.58,19375.0
2023-02-08 15:10:00,294.51,294.51,293.63,293.85,17762.0,294.51,294.51,293.63,293.85,17762.0
2023-02-08 15:20:00,293.86,294.51,293.61,294.39,26235.0,293.86,294.51,293.61,294.39,26235.0
2023-02-08 15:30:00,294.41,294.79,293.77,293.84,21800.0,294.41,294.79,293.77,293.84,21800.0
2023-02-08 15:40:00,293.91,294.5,293.73,294.25,32052.0,293.91,294.5,293.73,294.25,32052.0
2023-02-08 15:50:00,294.25,294.59,293.08,293.38,168781.0,294.25,294.59,293.08,293.38,168781.0
2023-02-09 09:30:00,293.1,295.1,289.82,291.1,62617.0,293.1,295.1,289.82,291.1,62617.0
2023-02-09 09:40:00,291.13,293.73,289.58,293.44,48899.0,291.13,293.73,289.58,293.44,48899.0
2023-02-09 09:50:00,293.44,293.54,291.81,293.07,36030.0,293.44,293.54,291.81,293.07,36030.0
2023-02-09 10:00:00,293.27,294.27,292.81,293.33,28427.0,293.27,294.27,292.81,293.33,28427.0
2023-02-09 10:10:00,293.15,294.66,293.14,294.08,16545.0,293.15,294.66,293.14,294.08,16545.0
2023-02-09 10:20:00,294.0,294.88,293.37,293.47,22532.0,294.0,294.88,293.37,293.47,22532.0
2023-02-09 10:30:00,293.47,294.59,293.36,294.34,21161.0,293.47,294.59,293.36,294.34,21161.0
2023-02-09 10:40:00,294.12,294.95,294.01,294.84,10095.0,294.12,294.95,294.01,294.84,10095.0
2023-02-09 10:50:00,294.84,295.52,294.51,294.87,10609.0,294.84,295.52,294.51,294.87,10609.0
2023-02-09 11:00:00,294.71,294.71,293.86,293.86,17715.0,294.71,294.71,293.86,293.86,17715.0
2023-02-09 11:10:00,293.77,293.78,292.45,292.99,12718.0,293.77,293.78,292.45,292.99,12718.0
2023-02-09 11:20:00,293.14,293.15,292.4,292.84,12613.0,293.14,293.15,292.4,292.84,12613.0
2023-02-09 11:30:00,292.89,293.03,291.76,291.84,8050.0,292.89,293.03,291.76,291.84,8050.0
2023-02-09 11:40:00,291.77,292.13,291.6,291.73,6391.0,291.77,292.13,291.6,291.73,6391.0
2023-02-09 11:50:00,291.74,292.19,291.73,292.19,12458.0,291.74,292.19,291.73,292.19,12458.0
2023-02-09 12:00:00,292.2,293.0,292.2,292.71,17149.0,292.2,293.0,292.2,292.71,17149.0
2023-02-09 12:10:00,292.71,293.73,292.46,293.36,9825.0,292.71,293.73,292.46,293.36,9825.0
2023-02-09 12:20:00,293.36,293.72,292.62,293.42,15751.0,293.36,293.72,292.62,293.42,15751.0
2023-02-09 12:30:00,293.36,293.36,292.21,292.32,7790.0,293.36,293.36,292.21,292.32,7790.0
2023-02-09 12:40:00,292.25,292.26,291.44,291.56,7085.0,292.25,292.26,291.44,291.56,7085.0
2023-02-09 12:50:00,291.42,292.27,291.42,292.16,16753.0,291.42,292.27,291.42,292.16,16753.0
2023-02-09 13:00:00,291.97,292.47,291.44,291.55,11909.0,291.97,292.47,291.44,291.55,11909.0
2023-02-09 13:10:00,291.54,291.71,291.24,291.36,10310.0,291.54,291.71,291.24,291.36,10310.0
2023-02-09 13:20:00,291.4,291.79,291.16,291.16,12468.0,291.4,291.79,291.16,291.16,12468.0
2023-02-09 13:30:00,291.09,292.14,291.07,292.11,34031.0,291.09,292.14,291.07,292.11,34031.0
2023-02-09 13:40:00,292.19,292.72,291.79,292.65,8057.0,292.19,292.72,291.79,292.65,8057.0
2023-02-09 13:50:00,292.61,292.67,291.86,292.09,8867.0,292.61,292.67,291.86,292.09,8867.0
2023-02-09 14:00:00,292.3,292.31,291.58,291.74,18130.0,292.3,292.31,291.58,291.74,18130.0
2023-02-09 14:10:00,291.73,291.89,291.24,291.29,9723.0,291.73,291.89,291.24,291.29,9723.0
2023-02-09 14:20:00,291.36,291.5,290.94,291.38,9852.0,291.36,291.5,290.94,291.38,9852.0
2023-02-09 14:30:00,291.39,291.99,291.39,291.87,12246.0,291.39,291.99,291.39,291.87,12246.0
2023-02-09 14:40:00,291.77,293.3,291.77,293.1,29723.0,291.77,293.3,291.77,293.1,29723.0
2023-02-09 14:50:00,293.13,293.15,292.51,292.74,16346.0,293.13,293.15,292.51,292.74,16346.0
2023-02-09 15:00:00,292.75,293.28,292.33,293.0,21156.0,292.75,293.28,292.33,293.0,21156.0
2023-02-09 15:10:00,293.05,293.17,292.23,292.56,10528.0,293.05,293.17,292.23,292.56,10528.0
2023-02-09 15:20:00,292.56,292.83,292.27,292.52,7678.0,292.56,292.83,292.27,292.52,7678.0
2023-02-09 15:30:00,292.53,292.6,291.87,292.54,20598.0,292.53,292.6,291.87,292.54,20598.0
2023-02-09 15:40:00,292.57,293.11,292.45,292.62,44179.0,292.57,293.11,292.45,292.62,44179.0
2023-02-09 15:50:00,292.72,292.86,291.47,291.78,144050.0,292.72,292.86,291.47,291.78,144050.0
2023-02-10 09:30:00,291.95,295.46,290.17,294.62,79839.0,291.95,295.46,290.17,294.62,79839.0
2023-02-10 09:40:00,294.56,295.39,293.73,295.39,36099.0,294.56,295.39,293.73,295.39,36099.0
2023-02-10 09:50:00,295.39,296.02,294.82,295.14,35257.0,295.39,296.02,294.82,295.14,35257.0
2023-02-10 10:00:00,295.14,296.13,294.53,295.78,38820.0,295.14,296.13,294.53,295.78,38820.0
2023-02-10 10:10:00,295.85,296.2,295.42,295.53,14764.0,295.85,296.2,295.42,295.53,14764.0
2023-02-10 10:20:00,295.54,296.55,295.53,296.44,9809.0,295.54,296.55,295.53,296.44,9809.0
2023-02-10 10:30:00,296.4,296.74,296.21,296.68,11672.0,296.4,296.74,296.21,296.68,11672.0
2023-02-10 10:40:00,296.48,296.55,294.79,294.81,16754.0,296.48,296.55,294.79,294.81,16754.0
2023-02-10 10:50:00,294.84,295.35,294.49,295.35,13190.0,294.84,295.35,294.49,295.35,13190.0
2023-02-10 11:00:00,295.38,296.24,295.16,296.19,7533.0,295.38,296.24,295.16,296.19,7533.0
2023-02-10 11:10:00,296.19,296.52,295.79,296.52,34193.0,296.19,296.52,295.79,296.52,34193.0
2023-02-10 11:20:00,296.34,296.95,296.25,296.35,7479.0,296.34,296.95,296.25,296.35,7479.0
2023-02-10 11:30:00,296.41,296.88,296.25,296.79,3594.0,296.41,296.88,296.25,296.79,3594.0
2023-02-10 11:40:00,296.65,296.92,296.47,296.61,5929.0,296.65,296.92,296.47,296.61,5929.0
2023-02-10 11:50:00,296.6,296.84,296.26,296.38,4765.0,296.6,296.84,296.26,296.38,4765.0
2023-02-10 12:00:00,296.35,296.42,295.97,296.35,3989.0,296.35,296.42,295.97,296.35,3989.0
2023-02-10 12:10:00,296.31,296.48,296.15,296.4,5547.0,296.31,296.48,296.15,296.4,5547.0
2023-02-10 12:20:00,296.48,296.9,296.38,296.66,4292.0,296.48,296.9,296.38,296.66,4292.0
2023-02-10 12:30:00,296.73,296.73,296.17,296.37,8263.0,296.73,296.73,296.17,296.37,8263.0
2023-02-10 12:40:00,296.32,296.37,295.47,295.48,11266.0,296.32,296.37,295.47,295.48,11266.0
2023-02-10 12:50:00,295.44,296.16,295.2,296.16,13138.0,295.44,296.16,295.2,296.16,13138.0
2023-02-10 13:00:00,296.17,296.38,295.97,296.34,4210.0,296.17,296.38,295.97,296.34,4210.0
2023-02-10 13:10:00,296.22,296.9,296.22,296.9,5521.0,296.22,296.9,296.22,296.9,5521.0
2023-02-10 13:20:00,296.9,296.9,296.51,296.53,5642.0,296.9,296.9,296.51,296.53,5642.0
2023-02-10 13:30:00,296.48,297.43,296.43,297.24,9593.0,296.48,297.43,296.43,297.24,9593.0
2023-02-10 13:40:00,297.24,297.3,296.49,296.61,7779.0,297.24,297.3,296.49,296.61,7779.0
2023-02-10 13:50:00,296.61,296.8,296.24,296.62,7418.0,296.61,296.8,296.24,296.62,7418.0
2023-02-10 14:00:00,296.71,296.81,296.46,296.47,4458.0,296.71,296.81,296.46,296.47,4458.0
2023-02-10 14:10:00,296.43,297.0,296.27,297.0,8217.0,296.43,297.0,296.27,297.0,8217.0
2023-02-10 14:20:00,296.91,297.1,296.53,296.85,7416.0,296.91,297.1,296.53,296.85,7416.0
2023-02-10 14:30:00,296.79,297.14,296.68,297.04,5492.0,296.79,297.14,296.68,297.04,5492.0
2023-02-10 14:40:00,296.95,297.09,296.77,297.09,9108.0,296.95,297.09,296.77,297.09,9108.0
2023-02-10 14:50:00,297.1,298.49,297.1,298.16,22261.0,297.1,298.49,297.1,298.16,22261.0
2023-02-10 15:00:00,298.17,298.36,297.62,298.26,12121.0,298.17,298.36,297.62,298.26,12121.0
2023-02-10 15:10:00,298.31,298.31,297.51,297.69,12940.0,298.31,298.31,297.51,297.69,12940.0
2023-02-10 15:20:00,297.59,298.02,297.59,297.75,15786.0,297.59,298.02,297.59,297.75,15786.0
2023-02-10 15:30:00,297.78,298.04,297.55,297.95,21386.0,297.78,298.04,297.55,297.95,21386.0
2023-02-10 15:40:00,297.94,298.27,297.56,298.04,23197.0,297.94,298.27,297.56,298.04,23197.0
2023-02-10 15:50:00,297.91,298.2,297.0,297.57,99059.0,297.91,298.2,297.0,297.57,99059.0
2023-02-13 09:30:00,295.55,298.27,295.53,298.15,38076.0,295.55,298.27,295.53,298.15,38076.0
2023-02-13 09:40:00,297.79,298.59,297.05,298.37,11958.0,297.79,298.59,297.05,298.37,11958.0
2023-02-13 09:50:00,298.64,298.65,297.6,298.06,9674.0,298.64,298.65,297.6,298.06,9674.0
2023-02-13 10:00:00,297.82,298.46,297.65,297.88,8173.0,297.82,298.46,297.65,297.88,8173.0
2023-02-13 10:10:00,297.88,298.8,297.75,298.33,13900.0,297.88,298.8,297.75,298.33,13900.0
2023-02-13 10:20:00,298.3,299.09,298.23,298.72,5308.0,298.3,299.09,298.23,298.72,5308.0
2023-02-13 10:30:00,298.68,299.6,298.55,298.95,5983.0,298.68,299.6,298.55,298.95,5983.0
2023-02-13 10:40:00,298.88,299.25,298.79,299.25,4696.0,298.88,299.25,298.79,299.25,4696.0
2023-02-13 10:50:00,299.25,299.98,298.94,299.81,5200.0,299.25,299.98,298.94,299.81,5200.0
2023-02-13 11:00:00,299.91,299.95,299.48,299.85,5043.0,299.91,299.95,299.48,299.85,5043.0
2023-02-13 11:10:00,299.91,299.91,299.2,299.29,5693.0,299.91,299.91,299.2,299.29,5693.0
2023-02-13 11:20:00,299.2,299.8,299.06,299.79,4713.0,299.2,299.8,299.06,299.79,4713.0
2023-02-13 11:30:00,299.82,300.03,299.57,300.03,11922.0,299.82,300.03,299.57,300.03,11922.0
2023-02-13 11:40:00,300.03,300.9,299.91,300.88,5548.0,300.03,300.9,299.91,300.88,5548.0
2023-02-13 11:50:00,300.87,300.88,300.42,300.67,7250.0,300.87,300.88,300.42,300.67,7250.0
2023-02-13 12:00:00,300.77,300.99,300.7,300.81,3829.0,300.77,300.99,300.7,300.81,3829.0
2023-02-13 12:10:00,300.82,300.99,299.95,300.04,7406.0,300.82,300.99,299.95,300.04,7406.0
2023-02-13 12:20:00,300.04,300.04,299.07,299.07,3432.0,300.04,300.04,299.07,299.07,3432.0
2023-02-13 12:30:00,299.12,299.29,298.97,299.09,18045.0,299.12,299.29,298.97,299.09,18045.0
2023-02-13 12:40:00,299.07,299.23,298.9,298.97,8680.0,299.07,299.23,298.9,298.97,8680.0
2023-02-13 12:50:00,298.97,299.31,298.95,299.28,7622.0,298.97,299.31,298.95,299.28,7622.0
2023-02-13 13:00:00,299.24,300.0,299.23,299.81,9329.0,299.24,300.0,299.23,299.81,9329.0
2023-02-13 13:10:00,299.7,299.89,299.36,299.82,4478.0,299.7,299.89,299.36,299.82,4478.0
2023-02-13 13:20:00,299.81,299.82,299.58,299.71,4384.0,299.81,299.82,299.58,299.71,4384.0
2023-02-13 13:30:00,299.74,300.15,299.72,300.02,4438.0,299.74,300.15,299.72,300.02,4438.0
2023-02-13 13:40:00,299.94,300.12,299.88,299.99,5633.0,299.94,300.12,299.88,299.99,5633.0
2023-02-13 13:50:00,299.98,300.33,299.87,300.16,8890.0,299.98,300.33,299.87,300.16,8890.0
2023-02-13 14:00:00,300.16,300.25,299.21,299.21,4468.0,300.16,300.25,299.21,299.21,4468.0
2023-02-13 14:10:00,299.33,299.33,298.38,298.63,6985.0,299.33,299.33,298.38,298.63,6985.0
2023-02-13 14:20:00,298.7,298.88,298.52,298.86,4604.0,298.7,298.88,298.52,298.86,4604.0
2023-02-13 14:30:00,298.81,298.87,298.32,298.48,5872.0,298.81,298.87,298.32,298.48,5872.0
2023-02-13 14:40:00,298.43,298.69,298.13,298.31,12829.0,298.43,298.69,298.13,298.31,12829.0
2023-02-13 14:50:00,298.61,298.98,298.5,298.57,9678.0,298.61,298.98,298.5,298.57,9678.0
2023-02-13 15:00:00,298.49,298.68,297.94,298.48,9808.0,298.49,298.68,297.94,298.48,9808.0
2023-02-13 15:10:00,298.4,298.78,298.25,298.78,9231.0,298.4,298.78,298.25,298.78,9231.0
2023-02-13 15:20:00,298.88,299.55,298.8,299.45,11573.0,298.88,299.55,298.8,299.45,11573.0
2023-02-13 15:30:00,299.47,299.58,298.86,298.86,12901.0,299.47,299.58,298.86,298.86,12901.0
2023-02-13 15:40:00,298.74,299.08,298.67,298.88,20733.0,298.74,299.08,298.67,298.88,20733.0
2023-02-13 15:50:00,298.78,299.24,298.23,299.2,85811.0,298.78,299.24,298.23,299.2,85811.0
2023-02-14 09:30:00,297.47,299.34,297.39,298.92,40680.0,297.47,299.34,297.39,298.92,40680.0
2023-02-14 09:40:00,299.1,299.1,297.82,298.68,8484.0,299.1,299.1,297.82,298.68,8484.0
2023-02-14 09:50:00,298.68,299.79,298.43,299.06,8057.0,298.68,299.79,298.43,299.06,8057.0
2023-02-14 10:00:00,299.06,299.95,298.16,299.58,8926.0,299.06,299.95,298.16,299.58,8926.0
2023-02-14 10:10:00,299.59,300.1,299.22,299.23,6207.0,299.59,300.1,299.22,299.23,6207.0
2023-02-14 10:20:00,299.16,299.49,298.75,298.87,6974.0,299.16,299.49,298.75,298.87,6974.0
2023-02-14 10:30:00,298.87,299.1,296.65,296.92,37528.0,298.87,299.1,296.65,296.92,37528.0
2023-02-14 10:40:00,296.88,297.0,295.87,296.38,17736.0,296.88,297.0,295.87,296.38,17736.0
2023-02-14 10:50:00,296.14,296.4,295.59,296.06,25311.0,296.14,296.4,295.59,296.06,25311.0
2023-02-14 11:00:00,295.8,296.86,295.39,296.29,13820.0,295.8,296.86,295.39,296.29,13820.0
2023-02-14 11:10:00,296.31,297.17,296.31,297.04,10274.0,296.31,297.17,296.31,297.04,10274.0
2023-02-14 11:20:00,297.05,297.17,295.88,295.88,6394.0,297.05,297.17,295.88,295.88,6394.0
2023-02-14 11:30:00,295.71,295.75,295.09,295.29,5286.0,295.71,295.75,295.09,295.29,5286.0
2023-02-14 11:40:00,295.3,295.67,295.0,295.67,4869.0,295.3,295.67,295.0,295.67,4869.0
2023-02-14 11:50:00,295.69,295.98,295.23,295.87,14960.0,295.69,295.98,295.23,295.87,14960.0
2023-02-14 12:00:00,296.24,296.56,296.12,296.18,3911.0,296.24,296.56,296.12,296.18,3911.0
2023-02-14 12:10:00,296.18,296.2,295.75,295.93,9160.0,296.18,296.2,295.75,295.93,9160.0
2023-02-14 12:20:00,295.77,297.3,295.74,297.07,70191.0,295.77,297.3,295.74,297.07,70191.0
2023-02-14 12:30:00,297.07,297.08,296.45,296.93,4356.0,297.07,297.08,296.45,296.93,4356.0
2023-02-14 12:40:00,296.92,297.18,296.75,297.18,2639.0,296.92,297.18,296.75,297.18,2639.0
2023-02-14 12:50:00,297.19,298.01,297.02,298.01,30777.0,297.19,298.01,297.02,298.01,30777.0
2023-02-14 13:00:00,298.0,299.02,297.94,298.88,7898.0,298.0,299.02,297.94,298.88,7898.0
2023-02-14 13:10:00,299.01,299.61,298.71,299.39,4593.0,299.01,299.61,298.71,299.39,4593.0
2023-02-14 13:20:00,299.39,299.42,298.98,299.15,4289.0,299.39,299.42,298.98,299.15,4289.0
2023-02-14 13:30:00,299.15,299.44,299.12,299.31,3630.0,299.15,299.44,299.12,299.31,3630.0
2023-02-14 13:40:00,299.29,299.3,298.78,298.95,4094.0,299.29,299.3,298.78,298.95,4094.0
2023-02-14 13:50:00,298.9,299.05,298.27,298.35,16870.0,298.9,299.05,298.27,298.35,16870.0
2023-02-14 14:00:00,298.22,299.05,298.1,298.43,5478.0,298.22,299.05,298.1,298.43,5478.0
2023-02-14 14:10:00,298.53,299.15,298.4,299.15,4238.0,298.53,299.15,298.4,299.15,4238.0
2023-02-14 14:20:00,299.13,299.31,299.1,299.22,5263.0,299.13,299.31,299.1,299.22,5263.0
2023-02-14 14:30:00,299.18,299.88,299.17,299.88,5989.0,299.18,299.88,299.17,299.88,5989.0
2023-02-14 14:40:00,299.88,300.0,299.75,299.83,10891.0,299.88,300.0,299.75,299.83,10891.0
2023-02-14 14:50:00,299.95,300.15,299.62,299.9,10083.0,299.95,300.15,299.62,299.9,10083.0
2023-02-14 15:00:00,299.9,300.44,299.72,300.29,15418.0,299.9,300.44,299.72,300.29,15418.0
2023-02-14 15:10:00,300.17,300.17,299.62,299.76,15168.0,300.17,300.17,299.62,299.76,15168.0
2023-02-14 15:20:00,299.77,300.22,299.75,299.97,10569.0,299.77,300.22,299.75,299.97,10569.0
2023-02-14 15:30:00,299.92,300.52,299.86,300.26,8720.0,299.92,300.52,299.86,300.26,8720.0
2023-02-14 15:40:00,300.26,301.35,300.25,301.25,25021.0,300.26,301.35,300.25,301.25,25021.0
2023-02-14 15:50:00,301.14,301.23,299.97,300.06,47331.0,301.14,301.23,299.97,300.06,47331.0
2023-02-15 09:30:00,299.06,299.06,297.37,297.58,17147.0,299.06,299.06,297.37,297.58,17147.0
2023-02-15 09:40:00,297.28,298.02,295.95,296.17,11591.0,297.28,298.02,295.95,296.17,11591.0
2023-02-15 09:50:00,296.37,296.57,295.34,296.07,6300.0,296.37,296.57,295.34,296.07,6300.0
2023-02-15 10:00:00,295.76,297.33,295.76,296.26,3778.0,295.76,297.33,295.76,296.26,3778.0
2023-02-15 10:10:00,296.1,296.62,295.91,296.48,2121.0,296.1,296.62,295.91,296.48,2121.0
2023-02-15 10:20:00,296.48,297.17,296.23,296.23,19588.0,296.48,297.17,296.23,296.23,19588.0
2023-02-15 10:30:00,296.37,296.54,295.3,295.75,13651.0,296.37,296.54,295.3,295.75,13651.0
2023-02-15 10:40:00,295.74,296.21,295.24,296.0,5654.0,295.74,296.21,295.24,296.0,5654.0
2023-02-15 10:50:00,295.97,296.23,295.1,295.38,17168.0,295.97,296.23,295.1,295.38,17168.0
2023-02-15 11:00:00,295.31,296.64,295.19,296.01,16990.0,295.31,296.64,295.19,296.01,16990.0
2023-02-15 11:10:00,296.12,296.25,295.37,295.55,3530.0,296.12,296.25,295.37,295.55,3530.0
2023-02-15 11:20:00,295.59,295.78,295.35,295.67,3619.0,295.59,295.78,295.35,295.67,3619.0
2023-02-15 11:30:00,295.56,295.56,294.91,295.02,5733.0,295.56,295.56,294.91,295.02,5733.0
2023-02-15 11:40:00,295.17,295.53,295.0,295.53,11328.0,295.17,295.53,295.0,295.53,11328.0
2023-02-15 11:50:00,295.41,295.68,295.34,295.55,4145.0,295.41,295.68,295.34,295.55,4145.0
2023-02-15 12:00:00,295.58,295.58,294.53,294.83,3236.0,295.58,295.58,294.53,294.83,3236.0
2023-02-15 12:10:00,294.63,294.71,294.13,294.13,6734.0,294.63,294.71,294.13,294.13,6734.0
2023-02-15 12:20:00,294.24,294.41,294.1,294.1,5160.0,294.24,294.41,294.1,294.1,5160.0
2023-02-15 12:30:00,294.15,294.74,294.07,294.49,5323.0,294.15,294.74,294.07,294.49,5323.0
2023-02-15 12:40:00,294.65,294.86,294.61,294.81,2300.0,294.65,294.86,294.61,294.81,2300.0
2023-02-15 12:50:00,294.81,295.11,294.75,294.86,2310.0,294.81,295.11,294.75,294.86,2310.0
2023-02-15 13:00:00,294.82,295.14,294.63,295.07,5322.0,294.82,295.14,294.63,295.07,5322.0
2023-02-15 13:10:00,295.0,295.1,294.78,294.89,3110.0,295.0,295.1,294.78,294.89,3110.0
2023-02-15 13:20:00,294.84,295.13,294.65,295.0,9614.0,294.84,295.13,294.65,295.0,9614.0
2023-02-15 13:30:00,295.19,295.38,294.99,295.12,2665.0,295.19,295.38,294.99,295.12,2665.0
2023-02-15 13:40:00,295.08,295.48,295.06,295.38,4208.0,295.08,295.48,295.06,295.38,4208.0
2023-02-15 13:50:00,295.3,295.47,295.2,295.47,8427.0,295.3,295.47,295.2,295.47,8427.0
2023-02-15 14:00:00,295.54,295.7,295.33,295.69,7415.0,295.54,295.7,295.33,295.69,7415.0
2023-02-15 14:10:00,295.69,296.13,295.51,295.51,5174.0,295.69,296.13,295.51,295.51,5174.0
2023-02-15 14:20:00,295.5,295.68,295.2,295.56,34715.0,295.5,295.68,295.2,295.56,34715.0
2023-02-15 14:30:00,295.7,296.86,295.7,296.86,37277.0,295.7,296.86,295.7,296.86,37277.0
2023-02-15 14:40:00,296.75,297.75,296.73,297.37,18544.0,296.75,297.75,296.73,297.37,18544.0
2023-02-15 14:50:00,297.44,297.46,296.87,297.39,11816.0,297.44,297.46,296.87,297.39,11816.0
2023-02-15 15:00:00,297.29,297.61,296.97,297.54,7672.0,297.29,297.61,296.97,297.54,7672.0
2023-02-15 15:10:00,297.54,298.24,297.27,298.2,15108.0,297.54,298.24,297.27,298.2,15108.0
2023-02-15 15:20:00,298.2,298.56,298.11,298.55,11533.0,298.2,298.56,298.11,298.55,11533.0
2023-02-15 15:30:00,298.65,298.93,298.53,298.83,16120.0,298.65,298.93,298.53,298.83,16120.0
2023-02-15 15:40:00,298.81,299.36,298.68,299.26,15184.0,298.81,299.36,298.68,299.26,15184.0
2023-02-15 15:50:00,299.27,299.57,298.06,298.79,53177.0,299.27,299.57,298.06,298.79,53177.0
2023-02-16 09:30:00,296.17,298.39,294.62,294.62,36863.0,296.17,298.39,294.62,294.62,36863.0
2023-02-16 09:40:00,294.62,295.44,293.16,295.26,30766.0,294.62,295.44,293.16,295.26,30766.0
2023-02-16 09:50:00,294.97,295.72,294.03,294.08,10210.0,294.97,295.72,294.03,294.08,10210.0
2023-02-16 10:00:00,294.08,294.97,293.84,294.21,7535.0,294.08,294.97,293.84,294.21,7535.0
2023-02-16 10:10:00,294.26,294.6,294.01,294.5,8127.0,294.26,294.6,294.01,294.5,8127.0
2023-02-16 10:20:00,295.19,295.77,294.78,295.77,4310.0,295.19,295.77,294.78,295.77,4310.0
2023-02-16 10:30:00,295.54,295.94,295.36,295.83,5386.0,295.54,295.94,295.36,295.83,5386.0
2023-02-16 10:40:00,295.84,296.22,295.82,295.96,7388.0,295.84,296.22,295.82,295.96,7388.0
2023-02-16 10:50:00,295.96,296.21,295.3,295.3,11600.0,295.96,296.21,295.3,295.3,11600.0
2023-02-16 11:00:00,295.39,295.89,295.01,295.89,7796.0,295.39,295.89,295.01,295.89,7796.0
2023-02-16 11:10:00,295.95,296.28,295.81,296.28,6704.0,295.95,296.28,295.81,296.28,6704.0
2023-02-16 11:20:00,296.0,296.85,295.86,296.68,4353.0,296.0,296.85,295.86,296.68,4353.0
2023-02-16 11:30:00,296.71,296.71,296.05,296.17,3445.0,296.71,296.71,296.05,296.17,3445.0
2023-02-16 11:40:00,296.23,296.62,296.21,296.6,4003.0,296.23,296.62,296.21,296.6,4003.0
2023-02-16 11:50:00,296.71,296.71,295.85,295.89,2090.0,296.71,296.71,295.85,295.89,2090.0
2023-02-16 12:00:00,296.05,296.21,296.0,296.21,2412.0,296.05,296.21,296.0,296.21,2412.0
2023-02-16 12:10:00,296.08,296.7,296.0,296.0,3962.0,296.08,296.7,296.0,296.0,3962.0
2023-02-16 12:20:00,295.96,296.52,295.96,296.32,1200.0,295.96,296.52,295.96,296.32,1200.0
2023-02-16 12:30:00,296.47,297.13,296.47,297.13,2915.0,296.47,297.13,296.47,297.13,2915.0
2023-02-16 12:40:00,297.08,297.49,296.87,297.3,5208.0,297.08,297.49,296.87,297.3,5208.0
2023-02-16 12:50:00,297.3,297.37,296.91,297.04,3650.0,297.3,297.37,296.91,297.04,3650.0
2023-02-16 13:00:00,297.13,297.45,296.95,297.37,1820.0,297.13,297.45,296.95,297.37,1820.0
2023-02-16 13:10:00,297.49,297.62,297.18,297.52,2472.0,297.49,297.62,297.18,297.52,2472.0
2023-02-16 13:20:00,297.53,297.61,297.4,297.54,2833.0,297.53,297.61,297.4,297.54,2833.0
2023-02-16 13:30:00,297.41,297.82,297.37,297.63,2978.0,297.41,297.82,297.37,297.63,2978.0
2023-02-16 13:40:00,297.7,297.72,297.33,297.42,5281.0,297.7,297.72,297.33,297.42,5281.0
2023-02-16 13:50:00,297.42,297.68,297.32,297.53,25031.0,297.42,297.68,297.32,297.53,25031.0
2023-02-16 14:00:00,297.44,297.55,296.75,296.83,6915.0,297.44,297.55,296.75,296.83,6915.0
2023-02-16 14:10:00,296.86,296.92,296.41,296.41,8727.0,296.86,296.92,296.41,296.41,8727.0
2023-02-16 14:20:00,296.41,296.41,295.41,296.15,11383.0,296.41,296.41,295.41,296.15,11383.0
2023-02-16 14:30:00,296.17,296.17,295.6,295.95,6426.0,296.17,296.17,295.6,295.95,6426.0
2023-02-16 14:40:00,295.82,295.91,295.57,295.75,6294.0,295.82,295.91,295.57,295.75,6294.0
2023-02-16 14:50:00,295.61,295.92,295.4,295.4,6133.0,295.61,295.92,295.4,295.4,6133.0
2023-02-16 15:00:00,295.51,295.78,294.92,295.0,7961.0,295.51,295.78,294.92,295.0,7961.0
2023-02-16 15:10:00,294.91,294.94,294.0,294.19,17322.0,294.91,294.94,294.0,294.19,17322.0
2023-02-16 15:20:00,294.17,294.48,293.89,294.09,20230.0,294.17,294.48,293.89,294.09,20230.0
2023-02-16 15:30:00,294.11,294.18,293.7,293.93,13252.0,294.11,294.18,293.7,293.93,13252.0
2023-02-16 15:40:00,293.88,293.88,292.62,292.88,36169.0,293.88,293.88,292.62,292.88,36169.0
2023-02-16 15:50:00,292.85,292.95,291.49,291.99,90028.0,292.85,292.95,291.49,291.99,90028.0
2023-02-17 09:30:00,291.24,291.46,290.0,291.01,51301.0,291.24,291.46,290.0,291.01,51301.0
2023-02-17 09:40:00,291.94,293.87,291.65,293.61,12493.0,291.94,293.87,291.65,293.61,12493.0
2023-02-17 09:50:00,293.71,295.36,293.05,295.36,12069.0,293.71,295.36,293.05,295.36,12069.0
2023-02-17 10:00:00,294.88,295.06,294.33,294.55,14273.0,294.88,295.06,294.33,294.55,14273.0
2023-02-17 10:10:00,294.49,294.82,293.91,294.67,9250.0,294.49,294.82,293.91,294.67,9250.0
2023-02-17 10:20:00,294.68,295.45,294.19,294.34,10400.0,294.68,295.45,294.19,294.34,10400.0
2023-02-17 10:30:00,294.27,294.85,294.07,294.33,8383.0,294.27,294.85,294.07,294.33,8383.0
2023-02-17 10:40:00,294.33,294.33,292.89,293.28,2900.0,294.33,294.33,292.89,293.28,2900.0
2023-02-17 10:50:00,293.27,293.57,293.07,293.38,5510.0,293.27,293.57,293.07,293.38,5510.0
2023-02-17 11:00:00,293.23,293.78,293.1,293.38,9768.0,293.23,293.78,293.1,293.38,9768.0
2023-02-17 11:10:00,293.44,293.78,293.14,293.3,8568.0,293.44,293.78,293.14,293.3,8568.0
2023-02-17 11:20:00,293.26,293.37,292.96,293.04,8920.0,293.26,293.37,292.96,293.04,8920.0
2023-02-17 11:30:00,293.07,293.59,293.05,293.36,12678.0,293.07,293.59,293.05,293.36,12678.0
2023-02-17 11:40:00,293.47,293.68,293.0,293.0,8429.0,293.47,293.68,293.0,293.0,8429.0
2023-02-17 11:50:00,292.88,292.92,292.14,292.76,22494.0,292.88,292.92,292.14,292.76,22494.0
2023-02-17 12:00:00,292.83,293.44,292.83,293.12,15690.0,292.83,293.44,292.83,293.12,15690.0
2023-02-17 12:10:00,293.16,293.32,293.02,293.16,3139.0,293.16,293.32,293.02,293.16,3139.0
2023-02-17 12:20:00,293.05,293.43,292.89,293.22,19299.0,293.05,293.43,292.89,293.22,19299.0
2023-02-17 12:30:00,293.07,293.09,292.63,292.83,4383.0,293.07,293.09,292.63,292.83,4383.0
2023-02-17 12:40:00,292.91,293.2,292.91,293.13,2610.0,292.91,293.2,292.91,293.13,2610.0
2023-02-17 12:50:00,293.12,293.26,292.53,293.25,12712.0,293.12,293.26,292.53,293.25,12712.0
2023-02-17 13:00:00,293.1,293.63,293.03,293.63,6058.0,293.1,293.63,293.03,293.63,6058.0
2023-02-17 13:10:00,293.63,294.0,293.61,293.87,4133.0,293.63,294.0,293.61,293.87,4133.0
2023-02-17 13:20:00,293.82,294.0,293.45,293.86,16512.0,293.82,294.0,293.45,293.86,16512.0
2023-02-17 13:30:00,293.87,293.91,293.64,293.75,8583.0,293.87,293.91,293.64,293.75,8583.0
2023-02-17 13:40:00,293.72,294.2,293.58,294.19,9894.0,293.72,294.2,293.58,294.19,9894.0
2023-02-17 13:50:00,294.17,294.54,294.08,294.39,5226.0,294.17,294.54,294.08,294.39,5226.0
2023-02-17 14:00:00,294.42,294.84,294.42,294.59,3141.0,294.42,294.84,294.42,294.59,3141.0
2023-02-17 14:10:00,294.55,294.6,294.16,294.3,4402.0,294.55,294.6,294.16,294.3,4402.0
2023-02-17 14:20:00,294.22,295.13,293.98,294.7,12179.0,294.22,295.13,293.98,294.7,12179.0
2023-02-17 14:30:00,294.94,295.47,294.88,295.28,19945.0,294.94,295.47,294.88,295.28,19945.0
2023-02-17 14:40:00,295.11,295.15,294.86,295.0,2961.0,295.11,295.15,294.86,295.0,2961.0
2023-02-17 14:50:00,295.17,295.56,295.05,295.52,5314.0,295.17,295.56,295.05,295.52,5314.0
2023-02-17 15:00:00,295.6,295.66,294.75,295.31,6105.0,295.6,295.66,294.75,295.31,6105.0
2023-02-17 15:10:00,295.34,295.41,294.85,294.85,1891.0,295.34,295.41,294.85,294.85,1891.0
2023-02-17 15:20:00,294.8,295.69,294.65,295.09,14159.0,294.8,295.69,294.65,295.09,14159.0
2023-02-17 15:30:00,295.02,295.54,294.99,295.1,5275.0,295.02,295.54,294.99,295.1,5275.0
2023-02-17 15:40:00,295.07,295.26,294.35,294.35,18135.0,295.07,295.26,294.35,294.35,18135.0
2023-02-17 15:50:00,294.37,294.79,293.49,293.62,74100.0,294.37,294.79,293.49,293.62,74100.0
2023-02-21 09:30:00,290.76,292.98,290.64,292.98,48039.0,290.76,292.98,290.64,292.98,48039.0
2023-02-21 09:40:00,292.98,293.45,292.21,293.1,14115.0,292.98,293.45,292.21,293.1,14115.0
2023-02-21 09:50:00,293.56,293.8,292.76,293.54,22490.0,293.56,293.8,292.76,293.54,22490.0
2023-02-21 10:00:00,293.68,294.56,293.25,293.54,11235.0,293.68,294.56,293.25,293.54,11235.0
2023-02-21 10:10:00,293.56,294.04,293.34,293.61,7570.0,293.56,294.04,293.34,293.61,7570.0
2023-02-21 10:20:00,293.86,295.13,293.86,295.08,19379.0,293.86,295.13,293.86,295.08,19379.0
2023-02-21 10:30:00,295.1,295.39,294.26,295.31,15299.0,295.1,295.39,294.26,295.31,15299.0
2023-02-21 10:40:00,294.91,295.5,294.29,294.41,11588.0,294.91,295.5,294.29,294.41,11588.0
2023-02-21 10:50:00,294.42,295.27,294.01,294.01,5905.0,294.42,295.27,294.01,294.01,5905.0
2023-02-21 11:00:00,294.02,294.52,293.74,293.74,6362.0,294.02,294.52,293.74,293.74,6362.0
2023-02-21 11:10:00,293.87,294.8,293.81,294.76,5958.0,293.87,294.8,293.81,294.76,5958.0
2023-02-21 11:20:00,294.67,295.22,294.27,295.22,17250.0,294.67,295.22,294.27,295.22,17250.0
2023-02-21 11:30:00,295.13,295.84,294.86,295.44,4803.0,295.13,295.84,294.86,295.44,4803.0
2023-02-21 11:40:00,295.31,295.38,294.78,294.84,13094.0,295.31,295.38,294.78,294.84,13094.0
2023-02-21 11:50:00,294.86,295.05,294.13,294.63,6974.0,294.86,295.05,294.13,294.63,6974.0
2023-02-21 12:00:00,294.64,294.74,294.23,294.61,6294.0,294.64,294.74,294.23,294.61,6294.0
2023-02-21 12:10:00,294.47,294.49,293.95,294.23,7406.0,294.47,294.49,293.95,294.23,7406.0
2023-02-21 12:20:00,294.28,294.47,294.08,294.35,12303.0,294.28,294.47,294.08,294.35,12303.0
2023-02-21 12:30:00,294.37,294.48,294.15,294.22,6229.0,294.37,294.48,294.15,294.22,6229.0
2023-02-21 12:40:00,294.35,294.51,294.07,294.09,2975.0,294.35,294.51,294.07,294.09,2975.0
2023-02-21 12:50:00,294.19,294.58,294.19,294.41,3758.0,294.19,294.58,294.19,294.41,3758.0
2023-02-21 13:00:00,294.35,294.74,294.23,294.73,8024.0,294.35,294.74,294.23,294.73,8024.0
2023-02-21 13:10:00,294.65,294.92,294.42,294.92,4426.0,294.65,294.92,294.42,294.92,4426.0
2023-02-21 13:20:00,294.94,295.04,294.44,294.58,3854.0,294.94,295.04,294.44,294.58,3854.0
2023-02-21 13:30:00,294.17,294.25,293.32,293.35,6744.0,294.17,294.25,293.32,293.35,6744.0
2023-02-21 13:40:00,293.58,293.96,293.57,293.85,1587.0,293.58,293.96,293.57,293.85,1587.0
2023-02-21 13:50:00,293.71,293.98,293.55,293.98,5312.0,293.71,293.98,293.55,293.98,5312.0
2023-02-21 14:00:00,293.83,293.96,293.55,293.84,9958.0,293.83,293.96,293.55,293.84,9958.0
2023-02-21 14:10:00,293.75,293.81,293.27,293.37,5159.0,293.75,293.81,293.27,293.37,5159.0
2023-02-21 14:20:00,293.37,294.32,293.08,294.1,24829.0,293.37,294.32,293.08,294.1,24829.0
2023-02-21 14:30:00,293.89,294.17,293.69,294.16,7914.0,293.89,294.17,293.69,294.16,7914.0
2023-02-21 14:40:00,294.01,294.37,293.87,293.88,10135.0,294.01,294.37,293.87,293.88,10135.0
2023-02-21 14:50:00,293.88,294.03,293.69,293.89,9535.0,293.88,294.03,293.69,293.89,9535.0
2023-02-21 15:00:00,293.89,294.04,293.3,293.31,8476.0,293.89,294.04,293.3,293.31,8476.0
2023-02-21 15:10:00,293.21,293.4,293.04,293.19,9247.0,293.21,293.4,293.04,293.19,9247.0
2023-02-21 15:20:00,293.11,293.5,292.88,293.2,10685.0,293.11,293.5,292.88,293.2,10685.0
2023-02-21 15:30:00,293.26,293.54,292.98,293.17,8925.0,293.26,293.54,292.98,293.17,8925.0
2023-02-21 15:40:00,293.26,293.28,292.79,293.28,16530.0,293.26,293.28,292.79,293.28,16530.0
2023-02-21 15:50:00,293.34,293.42,292.29,292.5,88882.0,293.34,293.42,292.29,292.5,88882.0
2023-02-22 09:30:00,293.0,293.68,290.0,292.64,34209.0,293.0,293.68,290.0,292.64,34209.0
2023-02-22 09:40:00,291.99,293.31,291.28,292.5,16342.0,291.99,293.31,291.28,292.5,16342.0
2023-02-22 09:50:00,292.5,293.48,292.45,293.12,7020.0,292.5,293.48,292.45,293.12,7020.0
2023-02-22 10:00:00,293.4,293.61,292.95,293.19,6502.0,293.4,293.61,292.95,293.19,6502.0
2023-02-22 10:10:00,293.17,293.53,292.34,293.53,16357.0,293.17,293.53,292.34,293.53,16357.0
2023-02-22 10:20:00,293.57,294.88,293.54,294.88,11180.0,293.57,294.88,293.54,294.88,11180.0
2023-02-22 10:30:00,294.58,295.25,294.55,294.55,13012.0,294.58,295.25,294.55,294.55,13012.0
2023-02-22 10:40:00,294.68,295.13,294.41,294.55,9741.0,294.68,295.13,294.41,294.55,9741.0
2023-02-22 10:50:00,294.55,295.08,294.38,294.85,6031.0,294.55,295.08,294.38,294.85,6031.0
2023-02-22 11:00:00,294.72,294.73,294.12,294.56,6400.0,294.72,294.73,294.12,294.56,6400.0
2023-02-22 11:10:00,294.67,294.67,294.03,294.19,3389.0,294.67,294.67,294.03,294.19,3389.0
2023-02-22 11:20:00,294.18,294.99,293.98,294.73,5903.0,294.18,294.99,293.98,294.73,5903.0
2023-02-22 11:30:00,294.7,294.75,294.21,294.21,3405.0,294.7,294.75,294.21,294.21,3405.0
2023-02-22 11:40:00,294.19,294.19,293.94,293.94,2400.0,294.19,294.19,293.94,293.94,2400.0
2023-02-22 11:50:00,293.95,294.49,293.95,294.32,7456.0,293.95,294.49,293.95,294.32,7456.0
2023-02-22 12:00:00,294.36,294.83,294.23,294.67,3681.0,294.36,294.83,294.23,294.67,3681.0
2023-02-22 12:10:00,294.72,294.78,294.41,294.78,2900.0,294.72,294.78,294.41,294.78,2900.0
2023-02-22 12:20:00,294.79,295.73,294.7,295.57,10764.0,294.79,295.73,294.7,295.57,10764.0
2023-02-22 12:30:00,295.6,295.77,294.92,295.2,9427.0,295.6,295.77,294.92,295.2,9427.0
2023-02-22 12:40:00,295.16,296.27,295.16,295.5,10777.0,295.16,296.27,295.16,295.5,10777.0
2023-02-22 12:50:00,295.49,295.66,295.34,295.54,5781.0,295.49,295.66,295.34,295.54,5781.0
2023-02-22 13:00:00,295.43,295.94,295.26,295.94,6443.0,295.43,295.94,295.26,295.94,6443.0
2023-02-22 13:10:00,295.8,296.2,295.8,295.97,3244.0,295.8,296.2,295.8,295.97,3244.0
2023-02-22 13:20:00,295.97,296.0,295.59,295.91,5515.0,295.97,296.0,295.59,295.91,5515.0
2023-02-22 13:30:00,295.93,296.33,295.92,296.22,5360.0,295.93,296.33,295.92,296.22,5360.0
2023-02-22 13:40:00,296.25,296.58,296.25,296.32,4392.0,296.25,296.58,296.25,296.32,4392.0
2023-02-22 13:50:00,296.39,296.39,296.1,296.16,11272.0,296.39,296.39,296.1,296.16,11272.0
2023-02-22 14:00:00,296.24,296.61,295.62,296.34,16921.0,296.24,296.61,295.62,296.34,16921.0
2023-02-22 14:10:00,296.43,296.66,295.19,295.53,10034.0,296.43,296.66,295.19,295.53,10034.0
2023-02-22 14:20:00,295.46,295.9,294.68,294.89,9362.0,295.46,295.9,294.68,294.89,9362.0
2023-02-22 14:30:00,294.84,294.87,294.12,294.25,7297.0,294.84,294.87,294.12,294.25,7297.0
2023-02-22 14:40:00,294.08,294.47,293.78,294.47,7806.0,294.08,294.47,293.78,294.47,7806.0
2023-02-22 14:50:00,294.53,294.63,293.52,293.85,11394.0,294.53,294.63,293.52,293.85,11394.0
2023-02-22 15:00:00,293.77,294.06,293.51,293.84,5100.0,293.77,294.06,293.51,293.84,5100.0
2023-02-22 15:10:00,293.74,293.95,293.15,293.63,9985.0,293.74,293.95,293.15,293.63,9985.0
2023-02-22 15:20:00,293.62,293.96,293.45,293.78,7331.0,293.62,293.96,293.45,293.78,7331.0
2023-02-22 15:30:00,293.67,294.61,293.63,294.39,15945.0,293.67,294.61,293.63,294.39,15945.0
2023-02-22 15:40:00,294.35,294.59,293.96,294.39,20887.0,294.35,294.59,293.96,294.39,20887.0
2023-02-22 15:50:00,294.33,294.56,293.78,294.48,106826.0,294.33,294.56,293.78,294.48,106826.0
2023-02-23 09:30:00,293.91,294.15,292.25,293.57,18226.0,293.91,294.15,292.25,293.57,18226.0
2023-02-23 09:40:00,292.98,295.22,292.89,295.11,15740.0,292.98,295.22,292.89,295.11,15740.0
2023-02-23 09:50:00,295.0,295.78,294.68,295.39,18867.0,295.0,295.78,294.68,295.39,18867.0
2023-02-23 10:00:00,295.54,295.88,295.33,295.74,6651.0,295.54,295.88,295.33,295.74,6651.0
2023-02-23 10:10:00,295.79,296.26,295.3,295.77,4445.0,295.79,296.26,295.3,295.77,4445.0
2023-02-23 10:20:00,295.65,295.79,294.37,294.74,7641.0,295.65,295.79,294.37,294.74,7641.0
2023-02-23 10:30:00,294.55,294.79,294.17,294.51,8384.0,294.55,294.79,294.17,294.51,8384.0
2023-02-23 10:40:00,294.76,294.91,293.78,293.78,12379.0,294.76,294.91,293.78,293.78,12379.0
2023-02-23 10:50:00,293.82,294.23,293.7,293.94,11583.0,293.82,294.23,293.7,293.94,11583.0
2023-02-23 11:00:00,293.95,294.14,293.12,293.34,8132.0,293.95,294.14,293.12,293.34,8132.0
2023-02-23 11:10:00,293.45,294.12,292.88,293.19,12921.0,293.45,294.12,292.88,293.19,12921.0
2023-02-23 11:20:00,293.2,293.68,292.91,293.09,7127.0,293.2,293.68,292.91,293.09,7127.0
2023-02-23 11:30:00,293.0,293.0,292.19,292.28,4530.0,293.0,293.0,292.19,292.28,4530.0
2023-02-23 11:40:00,292.0,292.4,291.88,292.4,12648.0,292.0,292.4,291.88,292.4,12648.0
2023-02-23 11:50:00,292.01,292.05,291.47,291.7,10842.0,292.01,292.05,291.47,291.7,10842.0
2023-02-23 12:00:00,291.7,292.01,291.46,292.01,3754.0,291.7,292.01,291.46,292.01,3754.0
2023-02-23 12:10:00,291.97,292.33,291.55,291.68,18758.0,291.97,292.33,291.55,291.68,18758.0
2023-02-23 12:20:00,291.5,291.98,291.21,291.81,5253.0,291.5,291.98,291.21,291.81,5253.0
2023-02-23 12:30:00,291.68,292.3,291.59,292.16,4245.0,291.68,292.3,291.59,292.16,4245.0
2023-02-23 12:40:00,292.29,292.34,291.97,292.23,6221.0,292.29,292.34,291.97,292.23,6221.0
2023-02-23 12:50:00,292.3,292.41,292.17,292.28,3274.0,292.3,292.41,292.17,292.28,3274.0
2023-02-23 13:00:00,292.1,292.44,291.8,291.81,4297.0,292.1,292.44,291.8,291.81,4297.0
2023-02-23 13:10:00,291.7,291.86,291.62,291.64,2431.0,291.7,291.86,291.62,291.64,2431.0
2023-02-23 13:20:00,291.69,291.8,291.27,291.44,4708.0,291.69,291.8,291.27,291.44,4708.0
2023-02-23 13:30:00,291.41,291.41,291.16,291.25,2930.0,291.41,291.41,291.16,291.25,2930.0
2023-02-23 13:40:00,291.29,291.46,290.72,290.99,5722.0,291.29,291.46,290.72,290.99,5722.0
2023-02-23 13:50:00,291.1,291.8,290.89,291.8,11619.0,291.1,291.8,290.89,291.8,11619.0
2023-02-23 14:00:00,291.78,291.95,291.66,291.76,5464.0,291.78,291.95,291.66,291.76,5464.0
2023-02-23 14:10:00,291.75,292.63,291.68,292.63,11907.0,291.75,292.63,291.68,292.63,11907.0
2023-02-23 14:20:00,292.73,292.76,292.11,292.53,5436.0,292.73,292.76,292.11,292.53,5436.0
2023-02-23 14:30:00,292.65,293.2,292.57,293.18,4983.0,292.65,293.2,292.57,293.18,4983.0
2023-02-23 14:40:00,293.24,293.47,292.76,292.88,4110.0,293.24,293.47,292.76,292.88,4110.0
2023-02-23 14:50:00,292.89,293.05,292.65,292.76,2073.0,292.89,293.05,292.65,292.76,2073.0
2023-02-23 15:00:00,292.77,292.94,292.65,292.65,4538.0,292.77,292.94,292.65,292.65,4538.0
2023-02-23 15:10:00,292.73,293.1,292.73,292.93,3553.0,292.73,293.1,292.73,292.93,3553.0
2023-02-23 15:20:00,292.86,293.1,292.58,293.1,7266.0,292.86,293.1,292.58,293.1,7266.0
2023-02-23 15:30:00,293.01,293.48,293.01,293.12,7134.0,293.01,293.48,293.01,293.12,7134.0
2023-02-23 15:40:00,293.1,293.28,292.77,292.9,12000.0,293.1,293.28,292.77,292.9,12000.0
2023-02-23 15:50:00,292.89,293.21,292.26,292.47,42297.0,292.89,293.21,292.26,292.47,42297.0
2023-02-24 09:30:00,290.84,291.75,289.61,289.61,34028.0,290.84,291.75,289.61,289.61,34028.0
2023-02-24 09:40:00,289.72,289.72,288.82,288.92,14258.0,289.72,289.72,288.82,288.92,14258.0
2023-02-24 09:50:00,289.01,289.45,288.57,289.45,7244.0,289.01,289.45,288.57,289.45,7244.0
2023-02-24 10:00:00,289.46,289.55,288.07,288.6,12692.0,289.46,289.55,288.07,288.6,12692.0
2023-02-24 10:10:00,288.72,289.46,288.67,288.85,7321.0,288.72,289.46,288.67,288.85,7321.0
2023-02-24 10:20:00,288.74,289.15,288.51,288.72,10897.0,288.74,289.15,288.51,288.72,10897.0
2023-02-24 10:30:00,288.78,289.33,288.35,288.85,10398.0,288.78,289.33,288.35,288.85,10398.0
2023-02-24 10:40:00,288.87,289.29,288.51,288.81,15885.0,288.87,289.29,288.51,288.81,15885.0
2023-02-24 10:50:00,288.87,289.27,288.6,289.0,22998.0,288.87,289.27,288.6,289.0,22998.0
2023-02-24 11:00:00,288.97,290.84,288.84,290.37,37599.0,288.97,290.84,288.84,290.37,37599.0
2023-02-24 11:10:00,290.35,290.35,289.79,289.86,8537.0,290.35,290.35,289.79,289.86,8537.0
2023-02-24 11:20:00,289.87,290.2,289.71,289.81,7306.0,289.87,290.2,289.71,289.81,7306.0
2023-02-24 11:30:00,289.97,290.39,289.15,289.16,7870.0,289.97,290.39,289.15,289.16,7870.0
2023-02-24 11:40:00,289.05,289.94,288.92,289.17,6748.0,289.05,289.94,288.92,289.17,6748.0
2023-02-24 11:50:00,289.28,289.77,289.09,289.15,16644.0,289.28,289.77,289.09,289.15,16644.0
2023-02-24 12:00:00,289.11,289.14,288.65,288.76,7370.0,289.11,289.14,288.65,288.76,7370.0
2023-02-24 12:10:00,288.69,289.06,288.51,288.51,6045.0,288.69,289.06,288.51,288.51,6045.0
2023-02-24 12:20:00,288.51,288.54,288.17,288.37,7591.0,288.51,288.54,288.17,288.37,7591.0
2023-02-24 12:30:00,288.37,288.63,287.78,287.78,10235.0,288.37,288.63,287.78,287.78,10235.0
2023-02-24 12:40:00,287.77,288.17,287.6,287.8,9383.0,287.77,288.17,287.6,287.8,9383.0
2023-02-24 12:50:00,287.76,287.77,287.15,287.66,6310.0,287.76,287.77,287.15,287.66,6310.0
2023-02-24 13:00:00,287.63,287.81,287.34,287.35,6426.0,287.63,287.81,287.34,287.35,6426.0
2023-02-24 13:10:00,287.36,287.36,286.94,286.94,6212.0,287.36,287.36,286.94,286.94,6212.0
2023-02-24 13:20:00,286.94,288.0,286.91,287.97,7774.0,286.94,288.0,286.91,287.97,7774.0
2023-02-24 13:30:00,287.99,288.25,287.88,287.98,7429.0,287.99,288.25,287.88,287.98,7429.0
2023-02-24 13:40:00,288.0,288.75,287.99,288.73,4596.0,288.0,288.75,287.99,288.73,4596.0
2023-02-24 13:50:00,288.69,289.03,288.25,288.25,3036.0,288.69,289.03,288.25,288.25,3036.0
2023-02-24 14:00:00,288.19,288.56,287.93,288.56,6668.0,288.19,288.56,287.93,288.56,6668.0
2023-02-24 14:10:00,288.56,288.6,288.13,288.42,3784.0,288.56,288.6,288.13,288.42,3784.0
2023-02-24 14:20:00,288.47,288.47,287.9,287.9,5139.0,288.47,288.47,287.9,287.9,5139.0
2023-02-24 14:30:00,288.07,288.14,287.64,288.11,9083.0,288.07,288.14,287.64,288.11,9083.0
2023-02-24 14:40:00,287.96,288.09,287.71,288.09,5107.0,287.96,288.09,287.71,288.09,5107.0
2023-02-24 14:50:00,288.2,288.46,288.02,288.31,9227.0,288.2,288.46,288.02,288.31,9227.0
2023-02-24 15:00:00,288.24,288.88,287.82,288.76,17192.0,288.24,288.88,287.82,288.76,17192.0
2023-02-24 15:10:00,288.86,288.95,287.88,288.13,10596.0,288.86,288.95,287.88,288.13,10596.0
2023-02-24 15:20:00,288.11,288.51,287.93,288.09,12021.0,288.11,288.51,287.93,288.09,12021.0
2023-02-24 15:30:00,287.99,288.08,287.25,287.25,12975.0,287.99,288.08,287.25,287.25,12975.0
2023-02-24 15:40:00,287.25,287.69,286.87,287.18,28021.0,287.25,287.69,286.87,287.18,28021.0
2023-02-24 15:50:00,287.27,287.7,286.48,287.36,77677.0,287.27,287.7,286.48,287.36,77677.0
2023-02-27 09:30:00,286.99,289.0,285.31,289.0,61777.0,286.99,289.0,285.31,289.0,61777.0
2023-02-27 09:40:00,288.97,290.05,288.88,288.95,19621.0,288.97,290.05,288.88,288.95,19621.0
2023-02-27 09:50:00,288.88,288.88,288.16,288.4,9844.0,288.88,288.88,288.16,288.4,9844.0
2023-02-27 10:00:00,288.75,289.62,288.04,289.05,10100.0,288.75,289.62,288.04,289.05,10100.0
2023-02-27 10:10:00,289.39,289.56,288.9,289.17,3002.0,289.39,289.56,288.9,289.17,3002.0
2023-02-27 10:20:00,289.45,289.49,288.63,288.63,8848.0,289.45,289.49,288.63,288.63,8848.0
2023-02-27 10:30:00,288.65,288.94,287.5,287.59,10073.0,288.65,288.94,287.5,287.59,10073.0
2023-02-27 10:40:00,287.38,287.71,287.1,287.43,5653.0,287.38,287.71,287.1,287.43,5653.0
2023-02-27 10:50:00,287.52,287.81,287.25,287.81,5341.0,287.52,287.81,287.25,287.81,5341.0
2023-02-27 11:00:00,287.81,288.22,287.39,287.53,5598.0,287.81,288.22,287.39,287.53,5598.0
2023-02-27 11:10:00,287.56,287.7,286.6,287.12,5790.0,287.56,287.7,286.6,287.12,5790.0
2023-02-27 11:20:00,287.0,287.49,286.89,287.47,7821.0,287.0,287.49,286.89,287.47,7821.0
2023-02-27 11:30:00,287.4,287.59,286.94,286.94,4461.0,287.4,287.59,286.94,286.94,4461.0
2023-02-27 11:40:00,287.06,287.24,286.77,286.77,3904.0,287.06,287.24,286.77,286.77,3904.0
2023-02-27 11:50:00,286.82,286.87,286.42,286.42,6479.0,286.82,286.87,286.42,286.42,6479.0
2023-02-27 12:00:00,286.58,287.38,286.58,287.29,4931.0,286.58,287.38,286.58,287.29,4931.0
2023-02-27 12:10:00,287.46,287.72,286.91,286.91,8118.0,287.46,287.72,286.91,286.91,8118.0
2023-02-27 12:20:00,286.95,287.08,286.56,286.73,4533.0,286.95,287.08,286.56,286.73,4533.0
2023-02-27 12:30:00,286.86,287.27,286.76,286.78,5603.0,286.86,287.27,286.76,286.78,5603.0
2023-02-27 12:40:00,286.68,286.99,286.55,286.8,10948.0,286.68,286.99,286.55,286.8,10948.0
2023-02-27 12:50:00,286.81,287.25,286.79,287.24,5915.0,286.81,287.25,286.79,287.24,5915.0
2023-02-27 13:00:00,287.32,287.45,287.17,287.3,3471.0,287.32,287.45,287.17,287.3,3471.0
2023-02-27 13:10:00,287.29,287.6,287.05,287.16,5360.0,287.29,287.6,287.05,287.16,5360.0
2023-02-27 13:20:00,287.16,287.38,287.03,287.18,2378.0,287.16,287.38,287.03,287.18,2378.0
2023-02-27 13:30:00,287.32,287.32,286.92,287.1,5827.0,287.32,287.32,286.92,287.1,5827.0
2023-02-27 13:40:00,287.03,287.22,286.77,286.98,5733.0,287.03,287.22,286.77,286.98,5733.0
2023-02-27 13:50:00,287.13,287.33,287.11,287.18,4560.0,287.13,287.33,287.11,287.18,4560.0
2023-02-27 14:00:00,287.28,287.81,287.28,287.36,9526.0,287.28,287.81,287.28,287.36,9526.0
2023-02-27 14:10:00,287.45,287.7,286.95,287.15,8748.0,287.45,287.7,286.95,287.15,8748.0
2023-02-27 14:20:00,287.06,287.41,287.06,287.32,7647.0,287.06,287.41,287.06,287.32,7647.0
2023-02-27 14:30:00,287.39,287.42,287.12,287.34,6047.0,287.39,287.42,287.12,287.34,6047.0
2023-02-27 14:40:00,287.21,287.37,286.68,287.09,10505.0,287.21,287.37,286.68,287.09,10505.0
2023-02-27 14:50:00,287.15,287.34,286.85,287.12,9460.0,287.15,287.34,286.85,287.12,9460.0
2023-02-27 15:00:00,286.98,287.19,286.78,286.96,12909.0,286.98,287.19,286.78,286.96,12909.0
2023-02-27 15:10:00,286.94,287.99,286.9,287.35,25994.0,286.94,287.99,286.9,287.35,25994.0
2023-02-27 15:20:00,287.43,287.6,287.24,287.48,5793.0,287.43,287.6,287.24,287.48,5793.0
2023-02-27 15:30:00,287.41,287.77,287.13,287.56,20428.0,287.41,287.77,287.13,287.56,20428.0
2023-02-27 15:40:00,287.57,287.95,286.81,287.25,24923.0,287.57,287.95,286.81,287.25,24923.0
2023-02-27 15:50:00,287.25,287.49,286.71,287.48,46275.0,287.25,287.49,286.71,287.48,46275.0
2023-02-28 09:30:00,286.22,287.76,285.6,287.04,33959.0,286.22,287.76,285.6,287.04,33959.0
2023-02-28 09:40:00,287.03,288.11,286.95,287.43,18502.0,287.03,288.11,286.95,287.43,18502.0
2023-02-28 09:50:00,287.34,288.16,286.74,287.96,20417.0,287.34,288.16,286.74,287.96,20417.0
2023-02-28 10:00:00,287.55,288.89,287.44,288.16,26045.0,287.55,288.89,287.44,288.16,26045.0
2023-02-28 10:10:00,288.05,288.05,287.16,287.56,4871.0,288.05,288.05,287.16,287.56,4871.0
2023-02-28 10:20:00,287.71,288.32,287.48,288.32,12579.0,287.71,288.32,287.48,288.32,12579.0
2023-02-28 10:30:00,288.5,288.53,288.0,288.15,24195.0,288.5,288.53,288.0,288.15,24195.0
2023-02-28 10:40:00,288.15,288.8,288.13,288.33,7582.0,288.15,288.8,288.13,288.33,7582.0
2023-02-28 10:50:00,288.26,289.16,288.25,289.13,11083.0,288.26,289.16,288.25,289.13,11083.0
2023-02-28 11:00:00,289.13,289.22,288.58,288.68,7652.0,289.13,289.22,288.58,288.68,7652.0
2023-02-28 11:10:00,288.7,289.2,288.64,289.19,7259.0,288.7,289.2,288.64,289.19,7259.0
2023-02-28 11:20:00,289.16,289.26,288.6,288.61,20751.0,289.16,289.26,288.6,288.61,20751.0
2023-02-28 11:30:00,288.66,288.9,288.31,288.57,9321.0,288.66,288.9,288.31,288.57,9321.0
2023-02-28 11:40:00,288.5,289.06,288.44,288.81,6205.0,288.5,289.06,288.44,288.81,6205.0
2023-02-28 11:50:00,288.83,289.21,288.7,289.01,6436.0,288.83,289.21,288.7,289.01,6436.0
2023-02-28 12:00:00,289.18,289.29,288.85,288.85,3659.0,289.18,289.29,288.85,288.85,3659.0
2023-02-28 12:10:00,288.85,288.98,288.68,288.73,5050.0,288.85,288.98,288.68,288.73,5050.0
2023-02-28 12:20:00,288.72,289.19,288.72,289.09,3226.0,288.72,289.19,288.72,289.09,3226.0
2023-02-28 12:30:00,288.99,289.43,288.91,289.22,4753.0,288.99,289.43,288.91,289.22,4753.0
2023-02-28 12:40:00,289.13,289.45,289.09,289.43,2070.0,289.13,289.45,289.09,289.43,2070.0
2023-02-28 12:50:00,289.44,290.28,289.38,290.18,5574.0,289.44,290.28,289.38,290.18,5574.0
2023-02-28 13:00:00,290.19,290.66,290.15,290.4,5182.0,290.19,290.66,290.15,290.4,5182.0
2023-02-28 13:10:00,290.45,290.51,290.0,290.18,4224.0,290.45,290.51,290.0,290.18,4224.0
2023-02-28 13:20:00,290.18,290.3,289.87,290.3,5892.0,290.18,290.3,289.87,290.3,5892.0
2023-02-28 13:30:00,290.3,290.33,290.14,290.28,3078.0,290.3,290.33,290.14,290.28,3078.0
2023-02-28 13:40:00,290.29,290.73,290.18,290.53,6751.0,290.29,290.73,290.18,290.53,6751.0
2023-02-28 13:50:00,290.47,290.53,290.02,290.42,8217.0,290.47,290.53,290.02,290.42,8217.0
2023-02-28 14:00:00,290.39,290.45,289.66,290.14,9487.0,290.39,290.45,289.66,290.14,9487.0
2023-02-28 14:10:00,290.1,290.28,289.97,290.13,5131.0,290.1,290.28,289.97,290.13,5131.0
2023-02-28 14:20:00,290.12,290.51,290.11,290.48,5514.0,290.12,290.51,290.11,290.48,5514.0
2023-02-28 14:30:00,290.29,290.54,290.19,290.51,6967.0,290.29,290.54,290.19,290.51,6967.0
2023-02-28 14:40:00,290.53,290.62,290.17,290.25,9445.0,290.53,290.62,290.17,290.25,9445.0
2023-02-28 14:50:00,290.27,290.33,289.82,290.05,17007.0,290.27,290.33,289.82,290.05,17007.0
2023-02-28 15:00:00,290.1,291.0,290.0,290.87,11710.0,290.1,291.0,290.0,290.87,11710.0
2023-02-28 15:10:00,290.87,291.0,290.44,290.65,9724.0,290.87,291.0,290.44,290.65,9724.0
2023-02-28 15:20:00,290.64,290.64,290.16,290.3,13886.0,290.64,290.64,290.16,290.3,13886.0
2023-02-28 15:30:00,290.28,290.55,290.0,290.55,19944.0,290.28,290.55,290.0,290.55,19944.0
2023-02-28 15:40:00,290.52,291.56,290.49,291.32,32803.0,290.52,291.56,290.49,291.32,32803.0
2023-02-28 15:50:00,291.26,291.56,290.19,290.2,144993.0,291.26,291.56,290.19,290.2,144993.0
2023-03-01 09:30:00,289.06,289.83,287.16,288.31,26843.0,289.06,289.83,287.16,288.31,26843.0
2023-03-01 09:40:00,288.26,288.75,287.7,288.0,11621.0,288.26,288.75,287.7,288.0,11621.0
2023-03-01 09:50:00,288.03,288.79,287.71,288.29,13186.0,288.03,288.79,287.71,288.29,13186.0
2023-03-01 10:00:00,288.39,288.4,287.44,287.63,14089.0,288.39,288.4,287.44,287.63,14089.0
2023-03-01 10:10:00,287.56,288.11,287.45,287.47,19150.0,287.56,288.11,287.45,287.47,19150.0
2023-03-01 10:20:00,287.34,288.82,287.2,288.26,11513.0,287.34,288.82,287.2,288.26,11513.0
2023-03-01 10:30:00,288.18,289.15,287.93,289.14,6834.0,288.18,289.15,287.93,289.14,6834.0
2023-03-01 10:40:00,289.3,289.75,289.15,289.71,6814.0,289.3,289.75,289.15,289.71,6814.0
2023-03-01 10:50:00,289.58,290.1,289.55,290.03,8704.0,289.58,290.1,289.55,290.03,8704.0
2023-03-01 11:00:00,290.14,290.23,289.46,289.78,31808.0,290.14,290.23,289.46,289.78,31808.0
2023-03-01 11:10:00,289.69,289.92,289.49,289.72,25666.0,289.69,289.92,289.49,289.72,25666.0
2023-03-01 11:20:00,289.64,290.84,289.61,290.69,7360.0,289.64,290.84,289.61,290.69,7360.0
2023-03-01 11:30:00,290.63,291.51,290.63,291.41,7992.0,290.63,291.51,290.63,291.41,7992.0
2023-03-01 11:40:00,291.5,292.3,291.43,292.25,6816.0,291.5,292.3,291.43,292.25,6816.0
2023-03-01 11:50:00,292.21,292.51,291.87,292.42,8425.0,292.21,292.51,291.87,292.42,8425.0
2023-03-01 12:00:00,292.54,292.6,291.4,291.4,15751.0,292.54,292.6,291.4,291.4,15751.0
2023-03-01 12:10:00,291.48,291.49,290.71,290.76,6168.0,291.48,291.49,290.71,290.76,6168.0
2023-03-01 12:20:00,290.82,290.91,290.25,290.26,5271.0,290.82,290.91,290.25,290.26,5271.0
2023-03-01 12:30:00,290.44,290.86,290.01,290.55,7466.0,290.44,290.86,290.01,290.55,7466.0
2023-03-01 12:40:00,290.69,290.75,290.43,290.58,5240.0,290.69,290.75,290.43,290.58,5240.0
2023-03-01 12:50:00,290.59,290.64,290.32,290.48,2861.0,290.59,290.64,290.32,290.48,2861.0
2023-03-01 13:00:00,290.32,291.3,290.19,291.07,18398.0,290.32,291.3,290.19,291.07,18398.0
2023-03-01 13:10:00,291.15,292.41,291.12,292.31,11292.0,291.15,292.41,291.12,292.31,11292.0
2023-03-01 13:20:00,292.15,292.31,291.12,291.52,8262.0,292.15,292.31,291.12,291.52,8262.0
2023-03-01 13:30:00,291.49,291.69,291.35,291.65,9745.0,291.49,291.69,291.35,291.65,9745.0
2023-03-01 13:40:00,291.48,291.63,290.98,290.99,6041.0,291.48,291.63,290.98,290.99,6041.0
2023-03-01 13:50:00,291.01,291.36,290.97,290.97,7825.0,291.01,291.36,290.97,290.97,7825.0
2023-03-01 14:00:00,290.77,291.09,290.59,291.06,5587.0,290.77,291.09,290.59,291.06,5587.0
2023-03-01 14:10:00,291.01,291.06,290.75,290.99,6200.0,291.01,291.06,290.75,290.99,6200.0
2023-03-01 14:20:00,291.01,291.02,290.66,290.66,6502.0,291.01,291.02,290.66,290.66,6502.0
2023-03-01 14:30:00,290.56,290.56,289.97,290.07,5052.0,290.56,290.56,289.97,290.07,5052.0
2023-03-01 14:40:00,289.97,290.23,289.86,289.97,6606.0,289.97,290.23,289.86,289.97,6606.0
2023-03-01 14:50:00,290.14,291.36,290.14,291.19,15636.0,290.14,291.36,290.14,291.19,15636.0
2023-03-01 15:00:00,291.22,291.64,291.04,291.61,17047.0,291.22,291.64,291.04,291.61,17047.0
2023-03-01 15:10:00,291.55,292.23,291.44,291.83,18442.0,291.55,292.23,291.44,291.83,18442.0
2023-03-01 15:20:00,292.0,292.0,291.42,291.42,9275.0,292.0,292.0,291.42,291.42,9275.0
2023-03-01 15:30:00,291.45,291.76,291.28,291.62,26400.0,291.45,291.76,291.28,291.62,26400.0
2023-03-01 15:40:00,291.62,291.64,290.94,291.15,21287.0,291.62,291.64,290.94,291.15,21287.0
2023-03-01 15:50:00,291.08,291.31,290.69,291.3,67198.0,291.08,291.31,290.69,291.3,67198.0
2023-03-02 09:30:00,290.1,293.15,289.56,290.65,43548.0,290.1,293.15,289.56,290.65,43548.0
2023-03-02 09:40:00,290.6,291.25,290.35,291.18,4836.0,290.6,291.25,290.35,291.18,4836.0
2023-03-02 09:50:00,291.19,291.46,290.3,290.53,7139.0,291.19,291.46,290.3,290.53,7139.0
2023-03-02 10:00:00,290.7,290.7,289.87,290.3,5671.0,290.7,290.7,289.87,290.3,5671.0
2023-03-02 10:10:00,290.21,290.74,289.85,290.41,4571.0,290.21,290.74,289.85,290.41,4571.0
2023-03-02 10:20:00,290.59,290.73,290.14,290.41,5022.0,290.59,290.73,290.14,290.41,5022.0
2023-03-02 10:30:00,290.65,290.65,290.08,290.3,4300.0,290.65,290.65,290.08,290.3,4300.0
2023-03-02 10:40:00,290.31,290.55,289.8,289.89,8090.0,290.31,290.55,289.8,289.89,8090.0
2023-03-02 10:50:00,289.99,290.71,289.96,290.66,14053.0,289.99,290.71,289.96,290.66,14053.0
2023-03-02 11:00:00,290.69,291.24,290.68,290.93,5423.0,290.69,291.24,290.68,290.93,5423.0
2023-03-02 11:10:00,290.91,290.91,290.46,290.49,3215.0,290.91,290.91,290.46,290.49,3215.0
2023-03-02 11:20:00,290.37,290.69,290.37,290.41,2688.0,290.37,290.69,290.37,290.41,2688.0
2023-03-02 11:30:00,290.51,291.2,290.37,291.16,9727.0,290.51,291.2,290.37,291.16,9727.0
2023-03-02 11:40:00,291.16,291.24,290.68,290.92,2409.0,291.16,291.24,290.68,290.92,2409.0
2023-03-02 11:50:00,291.01,291.39,290.86,290.96,2225.0,291.01,291.39,290.86,290.96,2225.0
2023-03-02 12:00:00,290.89,291.2,290.89,291.0,4090.0,290.89,291.2,290.89,291.0,4090.0
2023-03-02 12:10:00,291.0,291.02,290.4,290.51,4019.0,291.0,291.02,290.4,290.51,4019.0
2023-03-02 12:20:00,290.49,290.81,290.49,290.81,3373.0,290.49,290.81,290.49,290.81,3373.0
2023-03-02 12:30:00,290.82,290.92,290.43,290.59,5567.0,290.82,290.92,290.43,290.59,5567.0
2023-03-02 12:40:00,290.47,290.49,290.11,290.14,2395.0,290.47,290.49,290.11,290.14,2395.0
2023-03-02 12:50:00,290.24,290.48,290.17,290.37,5041.0,290.24,290.48,290.17,290.37,5041.0
2023-03-02 13:00:00,290.44,290.48,289.91,290.12,7789.0,290.44,290.48,289.91,290.12,7789.0
2023-03-02 13:10:00,290.18,290.66,290.18,290.62,3000.0,290.18,290.66,290.18,290.62,3000.0
2023-03-02 13:20:00,290.72,290.76,290.41,290.68,2840.0,290.72,290.76,290.41,290.68,2840.0
2023-03-02 13:30:00,290.68,291.29,290.62,290.62,9534.0,290.68,291.29,290.62,290.62,9534.0
2023-03-02 13:40:00,290.65,290.8,290.49,290.62,5004.0,290.65,290.8,290.49,290.62,5004.0
2023-03-02 13:50:00,290.66,290.81,290.31,290.81,6190.0,290.66,290.81,290.31,290.81,6190.0
2023-03-02 14:00:00,290.92,291.44,290.85,291.02,4404.0,290.92,291.44,290.85,291.02,4404.0
2023-03-02 14:10:00,291.2,291.32,290.74,291.16,8740.0,291.2,291.32,290.74,291.16,8740.0
2023-03-02 14:20:00,291.2,291.28,290.93,291.23,8186.0,291.2,291.28,290.93,291.23,8186.0
2023-03-02 14:30:00,291.09,291.31,290.77,291.07,9317.0,291.09,291.31,290.77,291.07,9317.0
2023-03-02 14:40:00,291.17,291.3,290.92,291.09,6355.0,291.17,291.3,290.92,291.09,6355.0
2023-03-02 14:50:00,291.11,291.16,290.79,291.1,3098.0,291.11,291.16,290.79,291.1,3098.0
2023-03-02 15:00:00,291.11,291.23,290.41,290.53,3003.0,291.11,291.23,290.41,290.53,3003.0
2023-03-02 15:10:00,290.54,290.95,290.44,290.44,3197.0,290.54,290.95,290.44,290.44,3197.0
2023-03-02 15:20:00,290.51,290.58,290.21,290.43,3404.0,290.51,290.58,290.21,290.43,3404.0
2023-03-02 15:30:00,290.44,291.06,290.33,290.86,6463.0,290.44,291.06,290.33,290.86,6463.0
2023-03-02 15:40:00,290.79,291.04,290.73,290.82,12412.0,290.79,291.04,290.73,290.82,12412.0
2023-03-02 15:50:00,290.74,290.78,289.98,290.76,70357.0,290.74,290.78,289.98,290.76,70357.0
2023-03-03 09:30:00,290.52,291.2,289.81,290.09,13368.0,290.52,291.2,289.81,290.09,13368.0
2023-03-03 09:40:00,290.65,291.12,290.53,290.55,4820.0,290.65,291.12,290.53,290.55,4820.0
2023-03-03 09:50:00,290.5,291.09,290.41,290.63,5132.0,290.5,291.09,290.41,290.63,5132.0
2023-03-03 10:00:00,290.6,290.62,289.44,289.5,5644.0,290.6,290.62,289.44,289.5,5644.0
2023-03-03 10:10:00,289.57,289.86,289.18,289.63,7400.0,289.57,289.86,289.18,289.63,7400.0
2023-03-03 10:20:00,289.72,289.8,289.2,289.75,7367.0,289.72,289.8,289.2,289.75,7367.0
2023-03-03 10:30:00,289.97,290.4,289.89,290.19,7218.0,289.97,290.4,289.89,290.19,7218.0
2023-03-03 10:40:00,290.19,290.33,289.31,289.43,8974.0,290.19,290.33,289.31,289.43,8974.0
2023-03-03 10:50:00,289.39,289.39,288.42,288.63,12683.0,289.39,289.39,288.42,288.63,12683.0
2023-03-03 11:00:00,288.53,289.02,288.1,288.74,11705.0,288.53,289.02,288.1,288.74,11705.0
2023-03-03 11:10:00,288.8,288.99,288.34,288.49,12993.0,288.8,288.99,288.34,288.49,12993.0
2023-03-03 11:20:00,288.49,288.61,288.0,288.17,31149.0,288.49,288.61,288.0,288.17,31149.0
2023-03-03 11:30:00,288.26,288.41,287.74,287.74,23496.0,288.26,288.41,287.74,287.74,23496.0
2023-03-03 11:40:00,287.82,288.78,287.51,288.66,35185.0,287.82,288.78,287.51,288.66,35185.0
2023-03-03 11:50:00,288.56,288.88,288.36,288.73,6631.0,288.56,288.88,288.36,288.73,6631.0
2023-03-03 12:00:00,288.74,289.32,288.74,289.1,5227.0,288.74,289.32,288.74,289.1,5227.0
2023-03-03 12:10:00,289.15,289.47,288.99,289.03,4918.0,289.15,289.47,288.99,289.03,4918.0
2023-03-03 12:20:00,289.03,289.03,288.51,288.58,6094.0,289.03,289.03,288.51,288.58,6094.0
2023-03-03 12:30:00,288.57,288.97,288.57,288.97,4819.0,288.57,288.97,288.57,288.97,4819.0
2023-03-03 12:40:00,289.01,289.2,288.69,288.75,9733.0,289.01,289.2,288.69,288.75,9733.0
2023-03-03 12:50:00,288.81,288.81,288.17,288.3,14515.0,288.81,288.81,288.17,288.3,14515.0
2023-03-03 13:00:00,288.3,288.92,288.23,288.61,10318.0,288.3,288.92,288.23,288.61,10318.0
2023-03-03 13:10:00,288.48,288.64,288.34,288.41,10650.0,288.48,288.64,288.34,288.41,10650.0
2023-03-03 13:20:00,288.41,289.04,288.4,288.85,12136.0,288.41,289.04,288.4,288.85,12136.0
2023-03-03 13:30:00,288.77,289.16,288.42,289.09,16128.0,288.77,289.16,288.42,289.09,16128.0
2023-03-03 13:40:00,289.09,289.37,288.87,289.37,6017.0,289.09,289.37,288.87,289.37,6017.0
2023-03-03 13:50:00,289.48,289.76,289.42,289.57,6378.0,289.48,289.76,289.42,289.57,6378.0
2023-03-03 14:00:00,289.53,289.77,289.21,289.69,6943.0,289.53,289.77,289.21,289.69,6943.0
2023-03-03 14:10:00,289.76,290.52,289.76,290.2,14779.0,289.76,290.52,289.76,290.2,14779.0
2023-03-03 14:20:00,290.19,290.34,289.97,290.28,12136.0,290.19,290.34,289.97,290.28,12136.0
2023-03-03 14:30:00,290.22,290.37,289.92,290.01,10051.0,290.22,290.37,289.92,290.01,10051.0
2023-03-03 14:40:00,290.0,290.14,289.68,290.06,9576.0,290.0,290.14,289.68,290.06,9576.0
2023-03-03 14:50:00,290.06,290.12,289.56,289.96,11094.0,290.06,290.12,289.56,289.96,11094.0
2023-03-03 15:00:00,290.02,290.49,289.96,290.36,10103.0,290.02,290.49,289.96,290.36,10103.0
2023-03-03 15:10:00,290.26,290.26,289.45,289.56,7906.0,290.26,290.26,289.45,289.56,7906.0
2023-03-03 15:20:00,289.6,289.98,289.59,289.85,7743.0,289.6,289.98,289.59,289.85,7743.0
2023-03-03 15:30:00,289.85,289.85,289.44,289.67,16108.0,289.85,289.85,289.44,289.67,16108.0
2023-03-03 15:40:00,289.58,289.7,289.26,289.57,15409.0,289.58,289.7,289.26,289.57,15409.0
2023-03-03 15:50:00,289.52,290.66,289.34,290.61,55121.0,289.52,290.66,289.34,290.61,55121.0
2023-03-06 09:30:00,289.62,290.73,288.88,290.48,24223.0,289.62,290.73,288.88,290.48,24223.0
2023-03-06 09:40:00,290.22,290.79,289.84,289.91,10701.0,290.22,290.79,289.84,289.91,10701.0
2023-03-06 09:50:00,289.98,290.48,289.95,290.36,7110.0,289.98,290.48,289.95,290.36,7110.0
2023-03-06 10:00:00,290.36,290.37,289.35,289.64,11919.0,290.36,290.37,289.35,289.64,11919.0
2023-03-06 10:10:00,289.75,290.1,289.64,289.93,5565.0,289.75,290.1,289.64,289.93,5565.0
2023-03-06 10:20:00,290.05,290.15,289.49,289.49,4700.0,290.05,290.15,289.49,289.49,4700.0
2023-03-06 10:30:00,289.46,291.26,289.44,291.09,10291.0,289.46,291.26,289.44,291.09,10291.0
2023-03-06 10:40:00,291.07,291.92,290.79,291.6,29035.0,291.07,291.92,290.79,291.6,29035.0
2023-03-06 10:50:00,291.61,291.86,291.08,291.7,21309.0,291.61,291.86,291.08,291.7,21309.0
2023-03-06 11:00:00,291.84,292.71,291.36,292.71,10011.0,291.84,292.71,291.36,292.71,10011.0
2023-03-06 11:10:00,292.74,292.86,292.0,292.13,7075.0,292.74,292.86,292.0,292.13,7075.0
2023-03-06 11:20:00,292.02,292.18,291.84,292.07,16045.0,292.02,292.18,291.84,292.07,16045.0
2023-03-06 11:30:00,292.17,292.39,291.96,291.96,3436.0,292.17,292.39,291.96,291.96,3436.0
2023-03-06 11:40:00,292.06,292.18,291.97,292.04,5513.0,292.06,292.18,291.97,292.04,5513.0
2023-03-06 11:50:00,292.12,292.57,292.11,292.37,4925.0,292.12,292.57,292.11,292.37,4925.0
2023-03-06 12:00:00,292.61,293.14,292.61,293.05,2700.0,292.61,293.14,292.61,293.05,2700.0
2023-03-06 12:10:00,292.99,293.7,292.99,293.7,3946.0,292.99,293.7,292.99,293.7,3946.0
2023-03-06 12:20:00,293.7,293.77,293.44,293.72,6637.0,293.7,293.77,293.44,293.72,6637.0
2023-03-06 12:30:00,293.82,294.0,293.68,293.82,2933.0,293.82,294.0,293.68,293.82,2933.0
2023-03-06 12:40:00,293.84,293.96,293.61,293.61,5182.0,293.84,293.96,293.61,293.61,5182.0
2023-03-06 12:50:00,293.76,293.97,293.66,293.97,5720.0,293.76,293.97,293.66,293.97,5720.0
2023-03-06 13:00:00,293.76,293.97,293.48,293.67,3102.0,293.76,293.97,293.48,293.67,3102.0
2023-03-06 13:10:00,293.6,293.92,293.6,293.73,4002.0,293.6,293.92,293.6,293.73,4002.0
2023-03-06 13:20:00,293.71,293.71,293.47,293.56,4300.0,293.71,293.71,293.47,293.56,4300.0
2023-03-06 13:30:00,293.56,293.63,293.07,293.54,16023.0,293.56,293.63,293.07,293.54,16023.0
2023-03-06 13:40:00,293.48,293.61,292.57,292.61,5985.0,293.48,293.61,292.57,292.61,5985.0
2023-03-06 13:50:00,292.61,292.75,292.13,292.13,4816.0,292.61,292.75,292.13,292.13,4816.0
2023-03-06 14:00:00,292.16,292.35,291.8,292.12,5610.0,292.16,292.35,291.8,292.12,5610.0
2023-03-06 14:10:00,292.12,292.6,292.08,292.31,5501.0,292.12,292.6,292.08,292.31,5501.0
2023-03-06 14:20:00,292.24,292.27,291.94,292.27,4540.0,292.24,292.27,291.94,292.27,4540.0
2023-03-06 14:30:00,292.13,292.29,291.53,291.92,8145.0,292.13,292.29,291.53,291.92,8145.0
2023-03-06 14:40:00,291.98,292.0,291.64,291.64,5856.0,291.98,292.0,291.64,291.64,5856.0
2023-03-06 14:50:00,291.57,291.72,291.22,291.22,7535.0,291.57,291.72,291.22,291.22,7535.0
2023-03-06 15:00:00,291.17,291.17,290.39,290.66,8425.0,291.17,291.17,290.39,290.66,8425.0
2023-03-06 15:10:00,290.94,291.35,290.75,290.99,7813.0,290.94,291.35,290.75,290.99,7813.0
2023-03-06 15:20:00,290.83,290.98,290.33,290.83,12539.0,290.83,290.98,290.33,290.83,12539.0
2023-03-06 15:30:00,291.07,291.41,290.9,291.11,8850.0,291.07,291.41,290.9,291.11,8850.0
2023-03-06 15:40:00,291.18,291.28,290.71,291.07,15680.0,291.18,291.28,290.71,291.07,15680.0
2023-03-06 15:50:00,291.14,292.46,291.14,291.55,62678.0,291.14,292.46,291.14,291.55,62678.0
2023-03-07 09:30:00,291.85,291.85,289.7,290.0,27246.0,291.85,291.85,289.7,290.0,27246.0
2023-03-07 09:40:00,290.07,290.35,289.68,290.35,3712.0,290.07,290.35,289.68,290.35,3712.0
2023-03-07 09:50:00,290.48,290.75,290.16,290.27,8025.0,290.48,290.75,290.16,290.27,8025.0
2023-03-07 10:00:00,290.26,290.27,289.12,289.2,17274.0,290.26,290.27,289.12,289.2,17274.0
2023-03-07 10:10:00,289.36,289.37,287.89,288.44,14197.0,289.36,289.37,287.89,288.44,14197.0
2023-03-07 10:20:00,288.52,289.14,288.26,289.05,9978.0,288.52,289.14,288.26,289.05,9978.0
2023-03-07 10:30:00,289.26,289.75,288.65,288.88,6270.0,289.26,289.75,288.65,288.88,6270.0
2023-03-07 10:40:00,289.02,289.25,288.44,289.25,8732.0,289.02,289.25,288.44,289.25,8732.0
2023-03-07 10:50:00,289.05,289.05,288.23,288.23,9870.0,289.05,289.05,288.23,288.23,9870.0
2023-03-07 11:00:00,288.36,288.41,288.06,288.21,7069.0,288.36,288.41,288.06,288.21,7069.0
2023-03-07 11:10:00,288.37,288.37,287.5,288.05,9499.0,288.37,288.37,287.5,288.05,9499.0
2023-03-07 11:20:00,287.95,288.44,287.88,288.02,6220.0,287.95,288.44,287.88,288.02,6220.0
2023-03-07 11:30:00,287.97,288.1,287.72,287.88,5300.0,287.97,288.1,287.72,287.88,5300.0
2023-03-07 11:40:00,287.85,288.0,287.48,288.0,5352.0,287.85,288.0,287.48,288.0,5352.0
2023-03-07 11:50:00,287.98,288.41,287.46,288.31,9471.0,287.98,288.41,287.46,288.31,9471.0
2023-03-07 12:00:00,288.14,288.39,288.02,288.02,3347.0,288.14,288.39,288.02,288.02,3347.0
2023-03-07 12:10:00,287.91,288.13,287.81,288.1,4656.0,287.91,288.13,287.81,288.1,4656.0
2023-03-07 12:20:00,288.13,288.86,287.82,287.82,4927.0,288.13,288.86,287.82,287.82,4927.0
2023-03-07 12:30:00,287.89,287.98,287.5,287.71,4206.0,287.89,287.98,287.5,287.71,4206.0
2023-03-07 12:40:00,287.7,287.73,287.26,287.56,5236.0,287.7,287.73,287.26,287.56,5236.0
2023-03-07 12:50:00,287.5,287.7,286.68,286.68,7818.0,287.5,287.7,286.68,286.68,7818.0
2023-03-07 13:00:00,286.51,286.51,285.84,285.87,5958.0,286.51,286.51,285.84,285.87,5958.0
2023-03-07 13:10:00,286.05,286.39,285.95,286.38,3739.0,286.05,286.39,285.95,286.38,3739.0
2023-03-07 13:20:00,286.2,286.3,285.7,285.82,3798.0,286.2,286.3,285.7,285.82,3798.0
2023-03-07 13:30:00,285.8,286.49,285.8,286.24,8883.0,285.8,286.49,285.8,286.24,8883.0
2023-03-07 13:40:00,285.97,286.13,285.37,285.45,20034.0,285.97,286.13,285.37,285.45,20034.0
2023-03-07 13:50:00,285.48,286.49,285.47,286.49,10317.0,285.48,286.49,285.47,286.49,10317.0
2023-03-07 14:00:00,286.35,286.52,286.2,286.42,4751.0,286.35,286.52,286.2,286.42,4751.0
2023-03-07 14:10:00,286.42,286.82,286.12,286.14,8715.0,286.42,286.82,286.12,286.14,8715.0
2023-03-07 14:20:00,286.22,286.23,285.87,286.04,5706.0,286.22,286.23,285.87,286.04,5706.0
2023-03-07 14:30:00,286.04,286.08,285.64,285.65,4870.0,286.04,286.08,285.64,285.65,4870.0
2023-03-07 14:40:00,285.7,285.74,285.35,285.56,10404.0,285.7,285.74,285.35,285.56,10404.0
2023-03-07 14:50:00,285.53,285.58,285.28,285.39,9271.0,285.53,285.58,285.28,285.39,9271.0
2023-03-07 15:00:00,285.31,285.93,285.27,285.74,10449.0,285.31,285.93,285.27,285.74,10449.0
2023-03-07 15:10:00,285.82,286.93,285.82,286.87,9582.0,285.82,286.93,285.82,286.87,9582.0
2023-03-07 15:20:00,286.81,287.09,286.77,286.81,11102.0,286.81,287.09,286.77,286.81,11102.0
2023-03-07 15:30:00,286.82,287.28,286.69,287.04,21828.0,286.82,287.28,286.69,287.04,21828.0
2023-03-07 15:40:00,286.99,287.08,286.68,286.82,18313.0,286.99,287.08,286.68,286.82,18313.0
2023-03-07 15:50:00,286.82,287.24,286.38,286.58,87849.0,286.82,287.24,286.38,286.58,87849.0
2023-03-08 09:30:00,285.52,287.11,285.52,287.11,19841.0,285.52,287.11,285.52,287.11,19841.0
2023-03-08 09:40:00,286.56,286.97,285.67,285.67,7495.0,286.56,286.97,285.67,285.67,7495.0
2023-03-08 09:50:00,285.6,286.84,285.28,286.22,9345.0,285.6,286.84,285.28,286.22,9345.0
2023-03-08 10:00:00,286.02,286.36,285.44,285.98,8215.0,286.02,286.36,285.44,285.98,8215.0
2023-03-08 10:10:00,286.09,286.34,285.13,285.4,10958.0,286.09,286.34,285.13,285.4,10958.0
2023-03-08 10:20:00,285.3,286.38,284.75,285.83,12783.0,285.3,286.38,284.75,285.83,12783.0
2023-03-08 10:30:00,285.8,285.97,285.35,285.58,7423.0,285.8,285.97,285.35,285.58,7423.0
2023-03-08 10:40:00,285.43,285.54,285.18,285.46,10379.0,285.43,285.54,285.18,285.46,10379.0
2023-03-08 10:50:00,285.46,285.78,285.42,285.51,6057.0,285.46,285.78,285.42,285.51,6057.0
2023-03-08 11:00:00,285.35,285.93,285.23,285.93,3400.0,285.35,285.93,285.23,285.93,3400.0
2023-03-08 11:10:00,286.04,286.43,286.0,286.17,3339.0,286.04,286.43,286.0,286.17,3339.0
2023-03-08 11:20:00,286.19,286.26,285.74,285.86,6378.0,286.19,286.26,285.74,285.86,6378.0
2023-03-08 11:30:00,285.8,285.92,285.44,285.51,10781.0,285.8,285.92,285.44,285.51,10781.0
2023-03-08 11:40:00,285.9,286.21,285.7,286.16,6414.0,285.9,286.21,285.7,286.16,6414.0
2023-03-08 11:50:00,286.05,286.29,286.0,286.29,5671.0,286.05,286.29,286.0,286.29,5671.0
2023-03-08 12:00:00,286.35,286.38,285.55,285.55,3900.0,286.35,286.38,285.55,285.55,3900.0
2023-03-08 12:10:00,285.58,285.58,285.26,285.42,5536.0,285.58,285.58,285.26,285.42,5536.0
2023-03-08 12:20:00,285.41,285.67,285.23,285.36,7708.0,285.41,285.67,285.23,285.36,7708.0
2023-03-08 12:30:00,285.35,285.36,284.89,285.19,11569.0,285.35,285.36,284.89,285.19,11569.0
2023-03-08 12:40:00,285.22,285.23,284.86,285.03,3600.0,285.22,285.23,284.86,285.03,3600.0
2023-03-08 12:50:00,285.1,285.2,284.86,285.0,3163.0,285.1,285.2,284.86,285.0,3163.0
2023-03-08 13:00:00,285.05,285.18,284.68,285.02,4916.0,285.05,285.18,284.68,285.02,4916.0
2023-03-08 13:10:00,285.21,285.21,284.66,284.94,9487.0,285.21,285.21,284.66,284.94,9487.0
2023-03-08 13:20:00,284.99,285.08,284.4,284.4,7410.0,284.99,285.08,284.4,284.4,7410.0
2023-03-08 13:30:00,284.36,284.39,283.84,284.21,8609.0,284.36,284.39,283.84,284.21,8609.0
2023-03-08 13:40:00,284.21,284.28,283.6,283.6,4829.0,284.21,284.28,283.6,283.6,4829.0
2023-03-08 13:50:00,283.66,283.94,283.61,283.77,2894.0,283.66,283.94,283.61,283.77,2894.0
2023-03-08 14:00:00,283.75,283.99,283.72,283.93,2681.0,283.75,283.99,283.72,283.93,2681.0
2023-03-08 14:10:00,283.93,284.19,283.9,283.95,3849.0,283.93,284.19,283.9,283.95,3849.0
2023-03-08 14:20:00,283.9,284.5,283.9,284.24,7649.0,283.9,284.5,283.9,284.24,7649.0
2023-03-08 14:30:00,284.23,284.74,284.15,284.74,4249.0,284.23,284.74,284.15,284.74,4249.0
2023-03-08 14:40:00,284.66,285.04,284.53,284.84,4008.0,284.66,285.04,284.53,284.84,4008.0
2023-03-08 14:50:00,284.74,285.09,284.74,285.02,5930.0,284.74,285.09,284.74,285.02,5930.0
2023-03-08 15:00:00,285.07,285.27,284.95,285.23,7754.0,285.07,285.27,284.95,285.23,7754.0
2023-03-08 15:10:00,285.18,285.2,284.71,284.72,15852.0,285.18,285.2,284.71,284.72,15852.0
2023-03-08 15:20:00,284.87,285.01,284.33,284.57,15898.0,284.87,285.01,284.33,284.57,15898.0
2023-03-08 15:30:00,284.67,285.43,284.67,285.05,6588.0,284.67,285.43,284.67,285.05,6588.0
2023-03-08 15:40:00,285.13,285.83,285.02,285.63,10875.0,285.13,285.83,285.02,285.63,10875.0
2023-03-08 15:50:00,285.72,285.95,284.88,285.2,43091.0,285.72,285.95,284.88,285.2,43091.0
2023-03-09 09:30:00,288.3,288.64,287.44,288.2,22509.0,288.3,288.64,287.44,288.2,22509.0
2023-03-09 09:40:00,288.08,288.67,287.15,287.93,20054.0,288.08,288.67,287.15,287.93,20054.0
2023-03-09 09:50:00,288.31,288.31,287.67,287.9,8657.0,288.31,288.31,287.67,287.9,8657.0
2023-03-09 10:00:00,287.87,289.02,287.45,288.95,29069.0,287.87,289.02,287.45,288.95,29069.0
2023-03-09 10:10:00,288.86,289.21,287.32,287.67,14544.0,288.86,289.21,287.32,287.67,14544.0
2023-03-09 10:20:00,287.77,287.95,287.18,287.63,7866.0,287.77,287.95,287.18,287.63,7866.0
2023-03-09 10:30:00,287.63,288.06,287.39,288.03,11531.0,287.63,288.06,287.39,288.03,11531.0
2023-03-09 10:40:00,288.03,288.62,287.85,288.34,8395.0,288.03,288.62,287.85,288.34,8395.0
2023-03-09 10:50:00,288.31,288.46,287.93,288.24,5993.0,288.31,288.46,287.93,288.24,5993.0
2023-03-09 11:00:00,288.41,288.41,287.44,288.0,14042.0,288.41,288.41,287.44,288.0,14042.0
2023-03-09 11:10:00,288.0,288.04,287.59,287.83,2600.0,288.0,288.04,287.59,287.83,2600.0
2023-03-09 11:20:00,287.81,288.01,287.67,287.94,3556.0,287.81,288.01,287.67,287.94,3556.0
2023-03-09 11:30:00,287.85,288.55,287.72,288.16,8687.0,287.85,288.55,287.72,288.16,8687.0
2023-03-09 11:40:00,288.13,288.17,287.81,288.07,8444.0,288.13,288.17,287.81,288.07,8444.0
2023-03-09 11:50:00,288.13,288.44,288.06,288.19,3324.0,288.13,288.44,288.06,288.19,3324.0
2023-03-09 12:00:00,288.25,288.29,287.56,287.77,5410.0,288.25,288.29,287.56,287.77,5410.0
2023-03-09 12:10:00,287.81,288.3,287.77,288.3,22296.0,287.81,288.3,287.77,288.3,22296.0
2023-03-09 12:20:00,288.25,288.72,288.25,288.61,2604.0,288.25,288.72,288.25,288.61,2604.0
2023-03-09 12:30:00,288.8,289.04,288.44,288.6,4774.0,288.8,289.04,288.44,288.6,4774.0
2023-03-09 12:40:00,288.55,288.72,288.37,288.69,3153.0,288.55,288.72,288.37,288.69,3153.0
2023-03-09 12:50:00,288.68,288.78,288.53,288.72,1556.0,288.68,288.78,288.53,288.72,1556.0
2023-03-09 13:00:00,288.72,288.9,288.47,288.5,4319.0,288.72,288.9,288.47,288.5,4319.0
2023-03-09 13:10:00,288.44,288.49,288.2,288.21,3330.0,288.44,288.49,288.2,288.21,3330.0
2023-03-09 13:20:00,288.2,288.22,287.53,287.62,8439.0,288.2,288.22,287.53,287.62,8439.0
2023-03-09 13:30:00,287.5,287.57,286.61,286.7,5310.0,287.5,287.57,286.61,286.7,5310.0
2023-03-09 13:40:00,286.73,287.19,286.73,286.78,5059.0,286.73,287.19,286.73,286.78,5059.0
2023-03-09 13:50:00,286.79,287.46,286.57,286.57,10635.0,286.79,287.46,286.57,286.57,10635.0
2023-03-09 14:00:00,286.58,286.7,286.23,286.46,4586.0,286.58,286.7,286.23,286.46,4586.0
2023-03-09 14:10:00,286.36,286.95,286.33,286.88,4410.0,286.36,286.95,286.33,286.88,4410.0
2023-03-09 14:20:00,286.8,287.02,286.27,286.28,4000.0,286.8,287.02,286.27,286.28,4000.0
2023-03-09 14:30:00,286.23,286.44,285.99,286.11,8843.0,286.23,286.44,285.99,286.11,8843.0
2023-03-09 14:40:00,286.18,286.33,285.57,285.59,6442.0,286.18,286.33,285.57,285.59,6442.0
2023-03-09 14:50:00,285.48,285.74,285.28,285.28,10792.0,285.48,285.74,285.28,285.28,10792.0
2023-03-09 15:00:00,285.41,285.52,284.67,284.76,10520.0,285.41,285.52,284.67,284.76,10520.0
2023-03-09 15:10:00,284.93,285.2,284.59,284.67,8411.0,284.93,285.2,284.59,284.67,8411.0
2023-03-09 15:20:00,284.58,285.79,284.57,285.66,12041.0,284.58,285.79,284.57,285.66,12041.0
2023-03-09 15:30:00,285.68,286.15,285.38,285.95,9104.0,285.68,286.15,285.38,285.95,9104.0
2023-03-09 15:40:00,285.93,287.11,285.93,287.06,27272.0,285.93,287.11,285.93,287.06,27272.0
2023-03-09 15:50:00,286.97,287.58,286.73,286.86,88526.0,286.97,287.58,286.73,286.86,88526.0
2023-03-10 09:30:00,286.59,291.41,286.51,290.11,38794.0,286.59,291.41,286.51,290.11,38794.0
2023-03-10 09:40:00,290.1,294.65,290.1,294.62,37250.0,290.1,294.65,290.1,294.62,37250.0
2023-03-10 09:50:00,294.35,296.4,293.86,295.44,59015.0,294.35,296.4,293.86,295.44,59015.0
2023-03-10 10:00:00,295.34,295.74,291.72,291.73,39195.0,295.34,295.74,291.72,291.73,39195.0
2023-03-10 10:10:00,291.79,294.21,291.72,293.16,31844.0,291.79,294.21,291.72,293.16,31844.0
2023-03-10 10:20:00,293.37,293.49,292.76,293.09,35171.0,293.37,293.49,292.76,293.09,35171.0
2023-03-10 10:30:00,293.0,293.95,292.79,293.44,18849.0,293.0,293.95,292.79,293.44,18849.0
2023-03-10 10:40:00,293.32,293.69,292.12,292.12,17353.0,293.32,293.69,292.12,292.12,17353.0
2023-03-10 10:50:00,292.07,292.28,290.77,291.6,8860.0,292.07,292.28,290.77,291.6,8860.0
2023-03-10 11:00:00,291.43,291.67,290.92,291.25,10861.0,291.43,291.67,290.92,291.25,10861.0
2023-03-10 11:10:00,291.24,291.58,290.78,291.06,13515.0,291.24,291.58,290.78,291.06,13515.0
2023-03-10 11:20:00,291.0,291.93,290.7,291.57,19632.0,291.0,291.93,290.7,291.57,19632.0
2023-03-10 11:30:00,291.57,292.33,291.57,292.23,20582.0,291.57,292.33,291.57,292.23,20582.0
2023-03-10 11:40:00,292.24,292.78,290.98,291.58,8491.0,292.24,292.78,290.98,291.58,8491.0
2023-03-10 11:50:00,291.49,291.86,290.94,291.06,20870.0,291.49,291.86,290.94,291.06,20870.0
2023-03-10 12:00:00,291.06,291.84,290.99,291.03,8227.0,291.06,291.84,290.99,291.03,8227.0
2023-03-10 12:10:00,291.04,291.55,290.88,291.38,9213.0,291.04,291.55,290.88,291.38,9213.0
2023-03-10 12:20:00,291.37,291.41,290.82,291.32,7472.0,291.37,291.41,290.82,291.32,7472.0
2023-03-10 12:30:00,291.37,291.75,291.15,291.19,5954.0,291.37,291.75,291.15,291.19,5954.0
2023-03-10 12:40:00,291.21,291.27,290.73,290.73,8569.0,291.21,291.27,290.73,290.73,8569.0
2023-03-10 12:50:00,290.62,290.69,288.59,288.81,9251.0,290.62,290.69,288.59,288.81,9251.0
2023-03-10 13:00:00,288.66,289.42,288.31,288.7,22356.0,288.66,289.42,288.31,288.7,22356.0
2023-03-10 13:10:00,288.7,288.83,287.71,287.88,14568.0,288.7,288.83,287.71,287.88,14568.0
2023-03-10 13:20:00,287.7,287.98,287.57,287.7,4781.0,287.7,287.98,287.57,287.7,4781.0
2023-03-10 13:30:00,287.68,287.68,287.17,287.63,4908.0,287.68,287.68,287.17,287.63,4908.0
2023-03-10 13:40:00,287.63,288.02,287.39,287.46,5974.0,287.63,288.02,287.39,287.46,5974.0
2023-03-10 13:50:00,287.69,287.86,287.45,287.82,5314.0,287.69,287.86,287.45,287.82,5314.0
2023-03-10 14:00:00,287.89,288.5,287.85,288.29,13067.0,287.89,288.5,287.85,288.29,13067.0
2023-03-10 14:10:00,288.32,288.44,287.27,287.52,8140.0,288.32,288.44,287.27,287.52,8140.0
2023-03-10 14:20:00,287.78,287.84,287.21,287.4,4478.0,287.78,287.84,287.21,287.4,4478.0
2023-03-10 14:30:00,287.33,288.13,287.33,288.04,7104.0,287.33,288.13,287.33,288.04,7104.0
2023-03-10 14:40:00,287.96,288.78,287.58,288.78,8390.0,287.96,288.78,287.58,288.78,8390.0
2023-03-10 14:50:00,288.69,288.7,287.98,288.21,6393.0,288.69,288.7,287.98,288.21,6393.0
2023-03-10 15:00:00,288.22,288.61,287.98,288.5,20439.0,288.22,288.61,287.98,288.5,20439.0
2023-03-10 15:10:00,288.48,288.48,287.09,287.36,9298.0,288.48,288.48,287.09,287.36,9298.0
2023-03-10 15:20:00,287.25,287.78,287.14,287.75,8530.0,287.25,287.78,287.14,287.75,8530.0
2023-03-10 15:30:00,287.56,287.88,286.96,287.16,12686.0,287.56,287.88,286.96,287.16,12686.0
2023-03-10 15:40:00,287.07,287.13,286.38,286.53,22138.0,287.07,287.13,286.38,286.53,22138.0
2023-03-10 15:50:00,286.51,287.39,285.92,287.27,101458.0,286.51,287.39,285.92,287.27,101458.0
2023-03-13 09:30:00,288.31,294.02,288.31,293.6,44283.0,288.31,294.02,288.31,293.6,44283.0
2023-03-13 09:40:00,293.15,294.06,292.26,294.05,17089.0,293.15,294.06,292.26,294.05,17089.0
2023-03-13 09:50:00,294.29,296.18,293.56,296.12,14559.0,294.29,296.18,293.56,296.12,14559.0
2023-03-13 10:00:00,296.08,296.62,295.36,296.29,12446.0,296.08,296.62,295.36,296.29,12446.0
2023-03-13 10:10:00,296.57,296.75,295.25,295.44,24136.0,296.57,296.75,295.25,295.44,24136.0
2023-03-13 10:20:00,295.44,295.82,294.04,294.82,10607.0,295.44,295.82,294.04,294.82,10607.0
2023-03-13 10:30:00,294.83,295.11,293.72,293.73,6949.0,294.83,295.11,293.72,293.73,6949.0
2023-03-13 10:40:00,293.51,294.79,293.39,294.51,5630.0,293.51,294.79,293.39,294.51,5630.0
2023-03-13 10:50:00,294.31,294.81,293.15,294.26,12783.0,294.31,294.81,293.15,294.26,12783.0
2023-03-13 11:00:00,294.26,295.31,293.48,293.48,8672.0,294.26,295.31,293.48,293.48,8672.0
2023-03-13 11:10:00,293.24,294.0,292.93,293.84,10802.0,293.24,294.0,292.93,293.84,10802.0
2023-03-13 11:20:00,294.01,295.35,293.6,295.07,8495.0,294.01,295.35,293.6,295.07,8495.0
2023-03-13 11:30:00,295.01,295.01,294.06,294.28,8912.0,295.01,295.01,294.06,294.28,8912.0
2023-03-13 11:40:00,294.34,295.6,294.33,295.45,10989.0,294.34,295.6,294.33,295.45,10989.0
2023-03-13 11:50:00,295.35,296.01,295.06,296.01,10998.0,295.35,296.01,295.06,296.01,10998.0
2023-03-13 12:00:00,296.2,296.52,295.55,296.32,5425.0,296.2,296.52,295.55,296.32,5425.0
2023-03-13 12:10:00,296.38,296.39,295.21,295.23,4617.0,296.38,296.39,295.21,295.23,4617.0
2023-03-13 12:20:00,295.01,295.01,293.95,294.29,3100.0,295.01,295.01,293.95,294.29,3100.0
2023-03-13 12:30:00,294.62,294.76,294.03,294.51,4787.0,294.62,294.76,294.03,294.51,4787.0
2023-03-13 12:40:00,294.22,294.56,292.75,292.75,6016.0,294.22,294.56,292.75,292.75,6016.0
2023-03-13 12:50:00,292.75,292.92,292.28,292.49,5542.0,292.75,292.92,292.28,292.49,5542.0
2023-03-13 13:00:00,292.66,293.02,291.94,291.97,14053.0,292.66,293.02,291.94,291.97,14053.0
2023-03-13 13:10:00,292.05,293.22,291.95,292.43,37149.0,292.05,293.22,291.95,292.43,37149.0
2023-03-13 13:20:00,292.43,293.25,292.17,293.25,19044.0,292.43,293.25,292.17,293.25,19044.0
2023-03-13 13:30:00,293.29,293.31,292.09,292.89,14232.0,293.29,293.31,292.09,292.89,14232.0
2023-03-13 13:40:00,293.06,293.9,292.8,293.56,47823.0,293.06,293.9,292.8,293.56,47823.0
2023-03-13 13:50:00,293.55,293.75,292.82,293.47,16280.0,293.55,293.75,292.82,293.47,16280.0
2023-03-13 14:00:00,293.78,294.51,293.73,293.82,5308.0,293.78,294.51,293.73,293.82,5308.0
2023-03-13 14:10:00,293.88,294.04,293.32,293.51,9253.0,293.88,294.04,293.32,293.51,9253.0
2023-03-13 14:20:00,293.5,294.06,293.44,293.98,11886.0,293.5,294.06,293.44,293.98,11886.0
2023-03-13 14:30:00,294.06,294.35,293.28,293.28,5485.0,294.06,294.35,293.28,293.28,5485.0
2023-03-13 14:40:00,293.47,294.1,293.17,293.65,15645.0,293.47,294.1,293.17,293.65,15645.0
2023-03-13 14:50:00,293.65,294.05,293.46,293.94,8155.0,293.65,294.05,293.46,293.94,8155.0
2023-03-13 15:00:00,293.77,294.65,293.43,294.36,23016.0,293.77,294.65,293.43,294.36,23016.0
2023-03-13 15:10:00,294.38,295.02,294.31,294.88,10860.0,294.38,295.02,294.31,294.88,10860.0
2023-03-13 15:20:00,294.84,294.9,292.81,293.05,27311.0,294.84,294.9,292.81,293.05,27311.0
2023-03-13 15:30:00,293.1,293.65,292.96,293.46,14290.0,293.1,293.65,292.96,293.46,14290.0
2023-03-13 15:40:00,293.39,293.74,292.89,293.54,31958.0,293.39,293.74,292.89,293.54,31958.0
2023-03-13 15:50:00,293.28,293.7,292.6,293.38,169233.0,293.28,293.7,292.6,293.38,169233.0
2023-03-14 09:30:00,294.62,294.92,290.71,293.92,45840.0,294.62,294.92,290.71,293.92,45840.0
2023-03-14 09:40:00,294.37,294.64,293.16,293.6,7693.0,294.37,294.64,293.16,293.6,7693.0
2023-03-14 09:50:00,293.94,294.68,293.85,293.91,10962.0,293.94,294.68,293.85,293.91,10962.0
2023-03-14 10:00:00,294.24,295.56,293.69,294.53,10773.0,294.24,295.56,293.69,294.53,10773.0
2023-03-14 10:10:00,294.22,295.15,294.22,295.13,19077.0,294.22,295.15,294.22,295.13,19077.0
2023-03-14 10:20:00,295.19,295.35,294.44,295.16,10702.0,295.19,295.35,294.44,295.16,10702.0
2023-03-14 10:30:00,295.12,295.12,294.1,294.1,15342.0,295.12,295.12,294.1,294.1,15342.0
2023-03-14 10:40:00,294.21,294.26,293.47,294.26,8191.0,294.21,294.26,293.47,294.26,8191.0
2023-03-14 10:50:00,294.54,294.74,294.04,294.4,5565.0,294.54,294.74,294.04,294.4,5565.0
2023-03-14 11:00:00,294.42,295.11,294.0,294.59,7002.0,294.42,295.11,294.0,294.59,7002.0
2023-03-14 11:10:00,294.69,294.82,294.1,294.18,6468.0,294.69,294.82,294.1,294.18,6468.0
2023-03-14 11:20:00,293.98,294.29,293.77,293.84,4500.0,293.98,294.29,293.77,293.84,4500.0
2023-03-14 11:30:00,293.86,294.2,293.77,294.1,5096.0,293.86,294.2,293.77,294.1,5096.0
2023-03-14 11:40:00,294.0,294.0,293.15,293.15,5875.0,294.0,294.0,293.15,293.15,5875.0
2023-03-14 11:50:00,293.44,293.46,292.32,292.97,7556.0,293.44,293.46,292.32,292.97,7556.0
2023-03-14 12:00:00,292.99,293.47,292.63,292.89,8159.0,292.99,293.47,292.63,292.89,8159.0
2023-03-14 12:10:00,293.17,293.72,293.03,293.03,6564.0,293.17,293.72,293.03,293.03,6564.0
2023-03-14 12:20:00,293.06,293.88,292.94,293.88,5938.0,293.06,293.88,292.94,293.88,5938.0
2023-03-14 12:30:00,293.91,294.23,293.71,294.06,6243.0,293.91,294.23,293.71,294.06,6243.0
2023-03-14 12:40:00,293.97,294.43,293.81,294.23,11163.0,293.97,294.43,293.81,294.23,11163.0
2023-03-14 12:50:00,294.22,294.34,293.95,294.25,4700.0,294.22,294.34,293.95,294.25,4700.0
2023-03-14 13:00:00,294.21,294.32,293.63,293.63,8110.0,294.21,294.32,293.63,293.63,8110.0
2023-03-14 13:10:00,293.48,293.57,292.75,293.12,4600.0,293.48,293.57,292.75,293.12,4600.0
2023-03-14 13:20:00,292.91,293.7,292.67,293.35,5377.0,292.91,293.7,292.67,293.35,5377.0
2023-03-14 13:30:00,293.23,293.54,293.23,293.52,2549.0,293.23,293.54,293.23,293.52,2549.0
2023-03-14 13:40:00,293.5,293.76,293.16,293.66,9290.0,293.5,293.76,293.16,293.66,9290.0
2023-03-14 13:50:00,293.78,293.88,293.24,293.59,5306.0,293.78,293.88,293.24,293.59,5306.0
2023-03-14 14:00:00,293.61,294.3,293.33,294.03,18711.0,293.61,294.3,293.33,294.03,18711.0
2023-03-14 14:10:00,294.26,294.59,294.22,294.41,9512.0,294.26,294.59,294.22,294.41,9512.0
2023-03-14 14:20:00,294.3,294.95,294.05,294.79,4283.0,294.3,294.95,294.05,294.79,4283.0
2023-03-14 14:30:00,294.79,294.83,294.63,294.64,2476.0,294.79,294.83,294.63,294.64,2476.0
2023-03-14 14:40:00,294.49,294.61,294.35,294.41,5012.0,294.49,294.61,294.35,294.41,5012.0
2023-03-14 14:50:00,294.15,294.32,293.65,293.65,3500.0,294.15,294.32,293.65,293.65,3500.0
2023-03-14 15:00:00,293.6,294.43,293.6,293.67,10436.0,293.6,294.43,293.6,293.67,10436.0
2023-03-14 15:10:00,293.54,293.86,293.12,293.86,5395.0,293.54,293.86,293.12,293.86,5395.0
2023-03-14 15:20:00,293.76,294.15,293.62,293.81,6787.0,293.76,294.15,293.62,293.81,6787.0
2023-03-14 15:30:00,293.91,294.48,293.78,294.31,8431.0,293.91,294.48,293.78,294.31,8431.0
2023-03-14 15:40:00,294.26,294.62,294.17,294.49,10411.0,294.26,294.62,294.17,294.49,10411.0
2023-03-14 15:50:00,294.43,295.56,293.94,295.38,66937.0,294.43,295.56,293.94,295.38,66937.0
2023-03-15 09:30:00,295.22,295.54,293.82,293.82,21297.0,295.22,295.54,293.82,293.82,21297.0
2023-03-15 09:40:00,294.41,296.22,294.4,295.74,10127.0,294.41,296.22,294.4,295.74,10127.0
2023-03-15 09:50:00,295.51,295.85,294.9,295.42,7329.0,295.51,295.85,294.9,295.42,7329.0
2023-03-15 10:00:00,294.96,295.54,294.4,294.63,10324.0,294.96,295.54,294.4,294.63,10324.0
2023-03-15 10:10:00,294.5,294.5,293.41,293.5,2656.0,294.5,294.5,293.41,293.5,2656.0
2023-03-15 10:20:00,293.56,293.56,292.69,292.79,3315.0,293.56,293.56,292.69,292.79,3315.0
2023-03-15 10:30:00,292.76,293.27,292.57,293.17,4000.0,292.76,293.27,292.57,293.17,4000.0
2023-03-15 10:40:00,293.21,293.38,292.86,293.05,7343.0,293.21,293.38,292.86,293.05,7343.0
2023-03-15 10:50:00,293.02,293.54,292.81,293.37,9698.0,293.02,293.54,292.81,293.37,9698.0
2023-03-15 11:00:00,293.52,294.0,292.79,293.36,14708.0,293.52,294.0,292.79,293.36,14708.0
2023-03-15 11:10:00,293.34,293.74,293.14,293.73,11471.0,293.34,293.74,293.14,293.73,11471.0
2023-03-15 11:20:00,293.64,293.65,293.29,293.48,5163.0,293.64,293.65,293.29,293.48,5163.0
2023-03-15 11:30:00,293.47,293.6,292.76,292.77,10867.0,293.47,293.6,292.76,292.77,10867.0
2023-03-15 11:40:00,292.72,293.57,292.72,293.1,13494.0,292.72,293.57,292.72,293.1,13494.0
2023-03-15 11:50:00,293.11,293.11,292.56,292.56,4188.0,293.11,293.11,292.56,292.56,4188.0
2023-03-15 12:00:00,292.72,292.86,292.09,292.1,3933.0,292.72,292.86,292.09,292.1,3933.0
2023-03-15 12:10:00,291.91,292.65,291.85,292.65,2757.0,291.91,292.65,291.85,292.65,2757.0
2023-03-15 12:20:00,292.46,292.91,292.34,292.79,6812.0,292.46,292.91,292.34,292.79,6812.0
2023-03-15 12:30:00,292.81,293.66,292.81,293.13,3300.0,292.81,293.66,292.81,293.13,3300.0
2023-03-15 12:40:00,293.15,293.85,292.89,293.74,3117.0,293.15,293.85,292.89,293.74,3117.0
2023-03-15 12:50:00,293.64,293.66,293.15,293.35,3083.0,293.64,293.66,293.15,293.35,3083.0
2023-03-15 13:00:00,293.47,293.98,293.33,293.85,8342.0,293.47,293.98,293.33,293.85,8342.0
2023-03-15 13:10:00,293.94,294.34,293.89,294.01,3892.0,293.94,294.34,293.89,294.01,3892.0
2023-03-15 13:20:00,293.97,294.03,293.58,293.71,7854.0,293.97,294.03,293.58,293.71,7854.0
2023-03-15 13:30:00,293.72,294.03,293.34,293.78,9871.0,293.72,294.03,293.34,293.78,9871.0
2023-03-15 13:40:00,293.86,294.01,293.56,294.0,4160.0,293.86,294.01,293.56,294.0,4160.0
2023-03-15 13:50:00,294.11,294.36,293.76,293.84,6271.0,294.11,294.36,293.76,293.84,6271.0
2023-03-15 14:00:00,293.77,293.77,293.33,293.56,3211.0,293.77,293.77,293.33,293.56,3211.0
2023-03-15 14:10:00,293.67,294.29,293.58,294.22,3941.0,293.67,294.29,293.58,294.22,3941.0
2023-03-15 14:20:00,294.12,295.38,294.0,294.54,7439.0,294.12,295.38,294.0,294.54,7439.0
2023-03-15 14:30:00,294.83,294.89,294.27,294.67,5241.0,294.83,294.89,294.27,294.67,5241.0
2023-03-15 14:40:00,294.74,294.91,294.53,294.53,5181.0,294.74,294.91,294.53,294.53,5181.0
2023-03-15 14:50:00,294.61,295.1,294.32,294.54,9187.0,294.61,295.1,294.32,294.54,9187.0
2023-03-15 15:00:00,294.51,294.76,294.05,294.07,5710.0,294.51,294.76,294.05,294.07,5710.0
2023-03-15 15:10:00,293.86,294.49,293.85,293.99,11347.0,293.86,294.49,293.85,293.99,11347.0
2023-03-15 15:20:00,293.86,294.34,293.66,293.98,10454.0,293.86,294.34,293.66,293.98,10454.0
2023-03-15 15:30:00,294.05,294.11,293.27,293.54,7735.0,294.05,294.11,293.27,293.54,7735.0
2023-03-15 15:40:00,293.57,293.8,293.03,293.25,12859.0,293.57,293.8,293.03,293.25,12859.0
2023-03-15 15:50:00,293.17,294.41,292.75,294.39,32566.0,293.17,294.41,292.75,294.39,32566.0
2023-03-16 09:30:00,291.36,292.18,291.05,292.13,17325.0,291.36,292.18,291.05,292.13,17325.0
2023-03-16 09:40:00,292.26,292.27,290.8,291.07,12576.0,292.26,292.27,290.8,291.07,12576.0
2023-03-16 09:50:00,290.93,291.48,290.66,291.23,5654.0,290.93,291.48,290.66,291.23,5654.0
2023-03-16 10:00:00,291.38,292.6,291.38,292.33,12518.0,291.38,292.6,291.38,292.33,12518.0
2023-03-16 10:10:00,292.4,293.88,292.32,293.57,9247.0,292.4,293.88,292.32,293.57,9247.0
2023-03-16 10:20:00,293.82,294.34,293.81,294.34,3840.0,293.82,294.34,293.81,294.34,3840.0
2023-03-16 10:30:00,294.41,294.71,294.4,294.65,5860.0,294.41,294.71,294.4,294.65,5860.0
2023-03-16 10:40:00,294.76,295.36,294.76,295.06,7298.0,294.76,295.36,294.76,295.06,7298.0
2023-03-16 10:50:00,295.0,296.52,294.92,296.52,6229.0,295.0,296.52,294.92,296.52,6229.0
2023-03-16 11:00:00,296.52,296.95,295.95,296.38,10267.0,296.52,296.95,295.95,296.38,10267.0
2023-03-16 11:10:00,296.37,296.54,295.87,296.54,10410.0,296.37,296.54,295.87,296.54,10410.0
2023-03-16 11:20:00,296.67,296.89,296.12,296.65,12427.0,296.67,296.89,296.12,296.65,12427.0
2023-03-16 11:30:00,296.68,296.85,296.41,296.61,5483.0,296.68,296.85,296.41,296.61,5483.0
2023-03-16 11:40:00,296.6,296.9,296.29,296.6,7548.0,296.6,296.9,296.29,296.6,7548.0
2023-03-16 11:50:00,296.64,297.01,296.37,296.79,4722.0,296.64,297.01,296.37,296.79,4722.0
2023-03-16 12:00:00,296.89,297.32,296.36,296.49,7892.0,296.89,297.32,296.36,296.49,7892.0
2023-03-16 12:10:00,296.48,297.19,296.27,297.04,3616.0,296.48,297.19,296.27,297.04,3616.0
2023-03-16 12:20:00,297.14,297.14,296.68,296.68,5835.0,297.14,297.14,296.68,296.68,5835.0
2023-03-16 12:30:00,296.74,297.36,296.7,297.36,8493.0,296.74,297.36,296.7,297.36,8493.0
2023-03-16 12:40:00,297.26,297.9,297.26,297.66,12525.0,297.26,297.9,297.26,297.66,12525.0
2023-03-16 12:50:00,297.8,298.37,297.65,297.79,9831.0,297.8,298.37,297.65,297.79,9831.0
2023-03-16 13:00:00,297.78,298.32,297.76,298.13,5109.0,297.78,298.32,297.76,298.13,5109.0
2023-03-16 13:10:00,298.23,298.44,298.06,298.4,3000.0,298.23,298.44,298.06,298.4,3000.0
2023-03-16 13:20:00,298.23,298.83,298.23,298.63,2581.0,298.23,298.83,298.23,298.63,2581.0
2023-03-16 13:30:00,298.51,298.75,298.12,298.12,13184.0,298.51,298.75,298.12,298.12,13184.0
2023-03-16 13:40:00,298.22,298.55,298.04,298.37,4039.0,298.22,298.55,298.04,298.37,4039.0
2023-03-16 13:50:00,298.56,299.04,298.15,298.92,7665.0,298.56,299.04,298.15,298.92,7665.0
2023-03-16 14:00:00,298.9,299.41,298.73,299.04,8413.0,298.9,299.41,298.73,299.04,8413.0
2023-03-16 14:10:00,299.25,299.25,298.58,298.88,6964.0,299.25,299.25,298.58,298.88,6964.0
2023-03-16 14:20:00,298.67,299.35,298.67,299.0,9180.0,298.67,299.35,298.67,299.0,9180.0
2023-03-16 14:30:00,299.0,299.24,298.95,299.0,11836.0,299.0,299.24,298.95,299.0,11836.0
2023-03-16 14:40:00,299.17,299.58,299.0,299.44,10299.0,299.17,299.58,299.0,299.44,10299.0
2023-03-16 14:50:00,299.44,300.26,299.36,300.19,18649.0,299.44,300.26,299.36,300.19,18649.0
2023-03-16 15:00:00,300.25,300.3,299.94,299.98,7146.0,300.25,300.3,299.94,299.98,7146.0
2023-03-16 15:10:00,300.13,301.13,299.94,301.12,22259.0,300.13,301.13,299.94,301.12,22259.0
2023-03-16 15:20:00,301.13,301.39,300.73,301.34,19845.0,301.13,301.39,300.73,301.34,19845.0
2023-03-16 15:30:00,301.3,301.55,300.61,300.94,31684.0,301.3,301.55,300.61,300.94,31684.0
2023-03-16 15:40:00,300.96,301.06,300.36,300.7,32149.0,300.96,301.06,300.36,300.7,32149.0
2023-03-16 15:50:00,300.77,301.02,300.21,300.68,91084.0,300.77,301.02,300.21,300.68,91084.0
2023-03-17 09:30:00,300.06,301.23,298.07,300.2,288229.0,300.06,301.23,298.07,300.2,288229.0
2023-03-17 09:40:00,300.64,301.04,298.89,299.86,8749.0,300.64,301.04,298.89,299.86,8749.0
2023-03-17 09:50:00,300.21,300.4,299.25,299.33,5007.0,300.21,300.4,299.25,299.33,5007.0
2023-03-17 10:00:00,299.65,300.54,298.79,298.85,6517.0,299.65,300.54,298.79,298.85,6517.0
2023-03-17 10:10:00,298.78,299.33,298.07,298.31,17023.0,298.78,299.33,298.07,298.31,17023.0
2023-03-17 10:20:00,298.27,298.28,296.25,296.51,12063.0,298.27,298.28,296.25,296.51,12063.0
2023-03-17 10:30:00,296.49,297.78,296.2,297.78,14205.0,296.49,297.78,296.2,297.78,14205.0
2023-03-17 10:40:00,297.8,298.0,297.31,297.73,5037.0,297.8,298.0,297.31,297.73,5037.0
2023-03-17 10:50:00,297.75,298.6,297.53,298.35,15947.0,297.75,298.6,297.53,298.35,15947.0
2023-03-17 11:00:00,298.46,298.72,298.25,298.26,25142.0,298.46,298.72,298.25,298.26,25142.0
2023-03-17 11:10:00,297.75,297.82,297.23,297.23,3411.0,297.75,297.82,297.23,297.23,3411.0
2023-03-17 11:20:00,297.23,297.63,296.28,296.41,6427.0,297.23,297.63,296.28,296.41,6427.0
2023-03-17 11:30:00,296.27,296.6,295.44,295.61,5858.0,296.27,296.6,295.44,295.61,5858.0
2023-03-17 11:40:00,295.37,295.69,295.34,295.43,4275.0,295.37,295.69,295.34,295.43,4275.0
2023-03-17 11:50:00,295.42,295.56,294.58,294.88,7892.0,295.42,295.56,294.58,294.88,7892.0
2023-03-17 12:00:00,294.86,296.42,294.85,296.42,2290.0,294.86,296.42,294.85,296.42,2290.0
2023-03-17 12:10:00,296.47,296.56,296.16,296.16,4875.0,296.47,296.56,296.16,296.16,4875.0
2023-03-17 12:20:00,296.11,296.49,295.9,296.28,5580.0,296.11,296.49,295.9,296.28,5580.0
2023-03-17 12:30:00,296.11,296.93,295.85,296.42,10607.0,296.11,296.93,295.85,296.42,10607.0
2023-03-17 12:40:00,296.52,296.66,296.21,296.25,3763.0,296.52,296.66,296.21,296.25,3763.0
2023-03-17 12:50:00,296.26,296.35,295.82,295.95,2965.0,296.26,296.35,295.82,295.95,2965.0
2023-03-17 13:00:00,295.94,296.16,295.67,296.0,6540.0,295.94,296.16,295.67,296.0,6540.0
2023-03-17 13:10:00,295.81,295.96,295.27,295.44,5411.0,295.81,295.96,295.27,295.44,5411.0
2023-03-17 13:20:00,295.59,295.9,295.29,295.39,2325.0,295.59,295.9,295.29,295.39,2325.0
2023-03-17 13:30:00,295.44,295.45,294.6,295.02,6531.0,295.44,295.45,294.6,295.02,6531.0
2023-03-17 13:40:00,294.99,295.12,294.58,295.04,8325.0,294.99,295.12,294.58,295.04,8325.0
2023-03-17 13:50:00,294.9,295.09,294.61,294.7,3270.0,294.9,295.09,294.61,294.7,3270.0
2023-03-17 14:00:00,294.83,294.97,294.3,294.3,6648.0,294.83,294.97,294.3,294.3,6648.0
2023-03-17 14:10:00,294.23,294.38,293.76,293.98,5964.0,294.23,294.38,293.76,293.98,5964.0
2023-03-17 14:20:00,293.87,293.88,293.4,293.84,6620.0,293.87,293.88,293.4,293.84,6620.0
2023-03-17 14:30:00,293.76,293.99,293.66,293.81,6694.0,293.76,293.99,293.66,293.81,6694.0
2023-03-17 14:40:00,293.89,294.14,293.89,294.01,4539.0,293.89,294.14,293.89,294.01,4539.0
2023-03-17 14:50:00,293.85,294.59,293.76,294.5,4621.0,293.85,294.59,293.76,294.5,4621.0
2023-03-17 15:00:00,294.63,294.89,294.37,294.79,3027.0,294.63,294.89,294.37,294.79,3027.0
2023-03-17 15:10:00,294.69,295.1,294.54,294.94,7471.0,294.69,295.1,294.54,294.94,7471.0
2023-03-17 15:20:00,295.0,295.9,294.87,295.6,6279.0,295.0,295.9,294.87,295.6,6279.0
2023-03-17 15:30:00,295.53,295.53,294.81,295.15,4816.0,295.53,295.53,294.81,295.15,4816.0
2023-03-17 15:40:00,295.17,295.79,295.16,295.21,9736.0,295.17,295.79,295.16,295.21,9736.0
2023-03-17 15:50:00,295.21,295.82,295.1,295.77,61350.0,295.21,295.82,295.1,295.77,61350.0
2023-03-20 09:30:00,296.72,297.42,296.09,297.3,9915.0,296.72,297.42,296.09,297.3,9915.0
2023-03-20 09:40:00,296.87,297.63,296.22,297.11,2522.0,296.87,297.63,296.22,297.11,2522.0
2023-03-20 09:50:00,297.75,298.9,297.45,298.51,5392.0,297.75,298.9,297.45,298.51,5392.0
2023-03-20 10:00:00,298.41,299.2,298.41,299.02,3240.0,298.41,299.2,298.41,299.02,3240.0
2023-03-20 10:10:00,299.15,299.81,299.08,299.65,5566.0,299.15,299.81,299.08,299.65,5566.0
2023-03-20 10:20:00,299.91,300.74,299.86,300.45,8117.0,299.91,300.74,299.86,300.45,8117.0
2023-03-20 10:30:00,300.47,300.56,300.0,300.3,4530.0,300.47,300.56,300.0,300.3,4530.0
2023-03-20 10:40:00,300.45,300.45,300.13,300.25,2200.0,300.45,300.45,300.13,300.25,2200.0
2023-03-20 10:50:00,300.25,300.26,299.26,299.29,6639.0,300.25,300.26,299.26,299.29,6639.0
2023-03-20 11:00:00,299.41,299.58,298.74,298.8,5251.0,299.41,299.58,298.74,298.8,5251.0
2023-03-20 11:10:00,298.63,298.94,298.47,298.84,6315.0,298.63,298.94,298.47,298.84,6315.0
2023-03-20 11:20:00,298.72,298.87,298.31,298.87,6154.0,298.72,298.87,298.31,298.87,6154.0
2023-03-20 11:30:00,298.88,299.17,298.74,299.13,3220.0,298.88,299.17,298.74,299.13,3220.0
2023-03-20 11:40:00,299.23,299.31,298.85,299.14,2084.0,299.23,299.31,298.85,299.14,2084.0
2023-03-20 11:50:00,299.29,299.84,299.08,299.09,3907.0,299.29,299.84,299.08,299.09,3907.0
2023-03-20 12:00:00,298.9,298.9,297.5,297.5,4917.0,298.9,298.9,297.5,297.5,4917.0
2023-03-20 12:10:00,297.35,297.58,296.93,297.21,8178.0,297.35,297.58,296.93,297.21,8178.0
2023-03-20 12:20:00,297.16,297.68,296.96,297.68,13156.0,297.16,297.68,296.96,297.68,13156.0
2023-03-20 12:30:00,297.61,298.24,297.61,298.15,2525.0,297.61,298.24,297.61,298.15,2525.0
2023-03-20 12:40:00,298.07,298.36,297.96,298.18,7115.0,298.07,298.36,297.96,298.18,7115.0
2023-03-20 12:50:00,298.27,298.49,298.05,298.3,9221.0,298.27,298.49,298.05,298.3,9221.0
2023-03-20 13:00:00,298.42,298.73,298.29,298.4,4685.0,298.42,298.73,298.29,298.4,4685.0
2023-03-20 13:10:00,298.4,298.91,298.26,298.78,3565.0,298.4,298.91,298.26,298.78,3565.0
2023-03-20 13:20:00,298.64,298.87,298.46,298.51,4410.0,298.64,298.87,298.46,298.51,4410.0
2023-03-20 13:30:00,298.38,298.71,298.3,298.42,4951.0,298.38,298.71,298.3,298.42,4951.0
2023-03-20 13:40:00,298.39,298.76,298.35,298.46,7492.0,298.39,298.76,298.35,298.46,7492.0
2023-03-20 13:50:00,298.47,298.55,298.21,298.55,4529.0,298.47,298.55,298.21,298.55,4529.0
2023-03-20 14:00:00,298.53,298.75,298.23,298.23,3067.0,298.53,298.75,298.23,298.23,3067.0
2023-03-20 14:10:00,298.37,298.61,298.26,298.54,5478.0,298.37,298.61,298.26,298.54,5478.0
2023-03-20 14:20:00,298.61,298.86,298.45,298.69,5332.0,298.61,298.86,298.45,298.69,5332.0
2023-03-20 14:30:00,298.6,298.6,298.27,298.49,3405.0,298.6,298.6,298.27,298.49,3405.0
2023-03-20 14:40:00,298.46,298.9,298.46,298.76,4843.0,298.46,298.9,298.46,298.76,4843.0
2023-03-20 14:50:00,298.76,298.93,298.34,298.46,7094.0,298.76,298.93,298.34,298.46,7094.0
2023-03-20 15:00:00,298.22,298.62,298.12,298.12,44274.0,298.22,298.62,298.12,298.12,44274.0
2023-03-20 15:10:00,298.06,298.17,297.91,298.1,7727.0,298.06,298.17,297.91,298.1,7727.0
2023-03-20 15:20:00,298.07,298.57,297.61,298.5,8200.0,298.07,298.57,297.61,298.5,8200.0
2023-03-20 15:30:00,298.41,298.81,298.21,298.75,10232.0,298.41,298.81,298.21,298.75,10232.0
2023-03-20 15:40:00,298.68,299.13,298.56,298.99,16747.0,298.68,299.13,298.56,298.99,16747.0
2023-03-20 15:50:00,299.19,299.49,298.76,298.93,34272.0,299.19,299.49,298.76,298.93,34272.0
2023-03-21 09:30:00,301.0,302.0,300.25,301.48,22170.0,301.0,302.0,300.25,301.48,22170.0
2023-03-21 09:40:00,301.31,302.53,301.31,301.56,9856.0,301.31,302.53,301.31,301.56,9856.0
2023-03-21 09:50:00,301.8,301.89,301.03,301.45,7527.0,301.8,301.89,301.03,301.45,7527.0
2023-03-21 10:00:00,301.61,302.07,300.96,302.06,7240.0,301.61,302.07,300.96,302.06,7240.0
2023-03-21 10:10:00,302.19,302.48,301.22,301.36,10124.0,302.19,302.48,301.22,301.36,10124.0
2023-03-21 10:20:00,301.42,301.56,300.84,301.09,6816.0,301.42,301.56,300.84,301.09,6816.0
2023-03-21 10:30:00,301.14,301.22,300.89,301.15,7837.0,301.14,301.22,300.89,301.15,7837.0
2023-03-21 10:40:00,301.22,302.25,300.8,302.24,6699.0,301.22,302.25,300.8,302.24,6699.0
2023-03-21 10:50:00,302.18,302.5,301.92,302.38,8393.0,302.18,302.5,301.92,302.38,8393.0
2023-03-21 11:00:00,302.4,302.47,301.69,301.81,11070.0,302.4,302.47,301.69,301.81,11070.0
2023-03-21 11:10:00,301.93,302.07,301.73,302.07,3362.0,301.93,302.07,301.73,302.07,3362.0
2023-03-21 11:20:00,302.22,302.22,301.66,301.9,7821.0,302.22,302.22,301.66,301.9,7821.0
2023-03-21 11:30:00,302.1,302.32,301.75,301.82,3916.0,302.1,302.32,301.75,301.82,3916.0
2023-03-21 11:40:00,301.85,302.62,301.85,302.62,6351.0,301.85,302.62,301.85,302.62,6351.0
2023-03-21 11:50:00,302.73,303.1,302.19,302.19,15326.0,302.73,303.1,302.19,302.19,15326.0
2023-03-21 12:00:00,302.25,302.42,301.85,302.3,5378.0,302.25,302.42,301.85,302.3,5378.0
2023-03-21 12:10:00,302.35,302.41,301.77,302.15,6681.0,302.35,302.41,301.77,302.15,6681.0
2023-03-21 12:20:00,302.16,302.16,300.88,300.93,18086.0,302.16,302.16,300.88,300.93,18086.0
2023-03-21 12:30:00,301.0,301.06,300.4,300.64,7076.0,301.0,301.06,300.4,300.64,7076.0
2023-03-21 12:40:00,300.55,300.75,300.16,300.61,6824.0,300.55,300.75,300.16,300.61,6824.0
2023-03-21 12:50:00,300.51,300.86,300.51,300.57,6622.0,300.51,300.86,300.51,300.57,6622.0
2023-03-21 13:00:00,300.6,300.98,300.3,300.37,8964.0,300.6,300.98,300.3,300.37,8964.0
2023-03-21 13:10:00,300.5,300.73,300.27,300.4,5782.0,300.5,300.73,300.27,300.4,5782.0
2023-03-21 13:20:00,300.34,300.51,299.81,300.41,6118.0,300.34,300.51,299.81,300.41,6118.0
2023-03-21 13:30:00,300.4,300.75,300.28,300.65,4462.0,300.4,300.75,300.28,300.65,4462.0
2023-03-21 13:40:00,300.66,300.81,300.35,300.56,7326.0,300.66,300.81,300.35,300.56,7326.0
2023-03-21 13:50:00,300.62,300.71,300.09,300.09,7413.0,300.62,300.71,300.09,300.09,7413.0
2023-03-21 14:00:00,300.1,300.11,299.85,299.98,3207.0,300.1,300.11,299.85,299.98,3207.0
2023-03-21 14:10:00,299.95,300.01,299.64,300.0,5624.0,299.95,300.01,299.64,300.0,5624.0
2023-03-21 14:20:00,300.01,300.74,300.01,300.74,5620.0,300.01,300.74,300.01,300.74,5620.0
2023-03-21 14:30:00,300.64,301.14,300.64,301.09,4905.0,300.64,301.14,300.64,301.09,4905.0
2023-03-21 14:40:00,301.13,301.72,301.12,301.55,6220.0,301.13,301.72,301.12,301.55,6220.0
2023-03-21 14:50:00,301.68,301.92,301.39,301.91,5966.0,301.68,301.92,301.39,301.91,5966.0
2023-03-21 15:00:00,301.84,302.22,301.83,302.22,7059.0,301.84,302.22,301.83,302.22,7059.0
2023-03-21 15:10:00,302.26,302.75,302.19,302.68,12082.0,302.26,302.75,302.19,302.68,12082.0
2023-03-21 15:20:00,302.71,302.87,302.42,302.57,13202.0,302.71,302.87,302.42,302.57,13202.0
2023-03-21 15:30:00,302.59,302.7,302.22,302.7,15944.0,302.59,302.7,302.22,302.7,15944.0
2023-03-21 15:40:00,302.86,303.24,302.62,303.23,33865.0,302.86,303.24,302.62,303.23,33865.0
2023-03-21 15:50:00,303.13,303.44,302.03,302.66,74990.0,303.13,303.44,302.03,302.66,74990.0
2023-03-22 09:30:00,303.48,303.73,301.59,302.87,17999.0,303.48,303.73,301.59,302.87,17999.0
2023-03-22 09:40:00,302.49,303.42,302.49,303.25,4306.0,302.49,303.42,302.49,303.25,4306.0
2023-03-22 09:50:00,303.38,303.82,303.06,303.41,11190.0,303.38,303.82,303.06,303.41,11190.0
2023-03-22 10:00:00,303.42,303.99,302.89,302.94,21441.0,303.42,303.99,302.89,302.94,21441.0
2023-03-22 10:10:00,303.09,303.39,302.55,302.55,16709.0,303.09,303.39,302.55,302.55,16709.0
2023-03-22 10:20:00,302.54,303.2,302.53,303.12,10563.0,302.54,303.2,302.53,303.12,10563.0
2023-03-22 10:30:00,303.16,303.39,303.0,303.0,4580.0,303.16,303.39,303.0,303.0,4580.0
2023-03-22 10:40:00,303.04,303.17,303.0,303.11,5336.0,303.04,303.17,303.0,303.11,5336.0
2023-03-22 10:50:00,303.17,303.18,302.81,303.18,9757.0,303.17,303.18,302.81,303.18,9757.0
2023-03-22 11:00:00,303.09,303.14,302.9,302.92,12155.0,303.09,303.14,302.9,302.92,12155.0
2023-03-22 11:10:00,302.93,303.03,301.75,301.83,11438.0,302.93,303.03,301.75,301.83,11438.0
2023-03-22 11:20:00,301.86,302.2,301.0,301.06,8537.0,301.86,302.2,301.0,301.06,8537.0
2023-03-22 11:30:00,301.11,301.54,300.95,301.06,4900.0,301.11,301.54,300.95,301.06,4900.0
2023-03-22 11:40:00,300.94,300.94,300.58,300.68,3801.0,300.94,300.94,300.58,300.68,3801.0
2023-03-22 11:50:00,300.67,301.02,300.29,300.7,5767.0,300.67,301.02,300.29,300.7,5767.0
2023-03-22 12:00:00,300.63,300.69,300.3,300.48,5554.0,300.63,300.69,300.3,300.48,5554.0
2023-03-22 12:10:00,300.49,301.09,300.39,301.09,2478.0,300.49,301.09,300.39,301.09,2478.0
2023-03-22 12:20:00,300.8,301.3,300.79,301.05,2034.0,300.8,301.3,300.79,301.05,2034.0
2023-03-22 12:30:00,300.98,301.0,300.0,300.31,3321.0,300.98,301.0,300.0,300.31,3321.0
2023-03-22 12:40:00,300.18,300.35,300.17,300.2,1850.0,300.18,300.35,300.17,300.2,1850.0
2023-03-22 12:50:00,300.37,300.42,300.09,300.19,2249.0,300.37,300.42,300.09,300.19,2249.0
2023-03-22 13:00:00,300.12,300.12,299.73,299.75,2259.0,300.12,300.12,299.73,299.75,2259.0
2023-03-22 13:10:00,299.88,300.23,299.72,300.23,900.0,299.88,300.23,299.72,300.23,900.0
2023-03-22 13:20:00,300.11,300.49,300.1,300.49,3557.0,300.11,300.49,300.1,300.49,3557.0
2023-03-22 13:30:00,300.46,300.65,300.22,300.59,4750.0,300.46,300.65,300.22,300.59,4750.0
2023-03-22 13:40:00,300.58,300.93,300.48,300.88,4394.0,300.58,300.93,300.48,300.88,4394.0
2023-03-22 13:50:00,300.89,300.93,300.46,300.46,5294.0,300.89,300.93,300.46,300.46,5294.0
2023-03-22 14:00:00,300.45,301.67,300.45,301.34,5757.0,300.45,301.67,300.45,301.34,5757.0
2023-03-22 14:10:00,301.29,301.34,300.35,301.01,6999.0,301.29,301.34,300.35,301.01,6999.0
2023-03-22 14:20:00,300.71,300.73,300.38,300.41,3086.0,300.71,300.73,300.38,300.41,3086.0
2023-03-22 14:30:00,300.55,300.99,300.09,300.68,9263.0,300.55,300.99,300.09,300.68,9263.0
2023-03-22 14:40:00,300.84,302.02,300.79,301.96,11550.0,300.84,302.02,300.79,301.96,11550.0
2023-03-22 14:50:00,301.68,302.05,300.26,300.27,4217.0,301.68,302.05,300.26,300.27,4217.0
2023-03-22 15:00:00,300.47,300.58,298.57,298.97,6998.0,300.47,300.58,298.57,298.97,6998.0
2023-03-22 15:10:00,299.44,300.61,299.14,300.61,3777.0,299.44,300.61,299.14,300.61,3777.0
2023-03-22 15:20:00,300.79,301.48,300.62,301.26,9579.0,300.79,301.48,300.62,301.26,9579.0
2023-03-22 15:30:00,301.13,301.14,300.0,300.25,7012.0,301.13,301.14,300.0,300.25,7012.0
2023-03-22 15:40:00,300.24,301.16,299.95,300.18,11971.0,300.24,301.16,299.95,300.18,11971.0
2023-03-22 15:50:00,299.97,300.3,297.75,297.86,63775.0,299.97,300.3,297.75,297.86,63775.0
2023-03-23 09:30:00,301.95,304.67,300.67,304.31,29544.0,301.95,304.67,300.67,304.31,29544.0
2023-03-23 09:40:00,304.29,304.68,303.55,303.78,10924.0,304.29,304.68,303.55,303.78,10924.0
2023-03-23 09:50:00,303.94,303.96,301.94,302.2,17469.0,303.94,303.96,301.94,302.2,17469.0
2023-03-23 10:00:00,302.28,303.01,301.92,302.08,8015.0,302.28,303.01,301.92,302.08,8015.0
2023-03-23 10:10:00,302.08,302.68,301.82,302.44,8878.0,302.08,302.68,301.82,302.44,8878.0
2023-03-23 10:20:00,302.27,303.25,301.96,302.61,10962.0,302.27,303.25,301.96,302.61,10962.0
2023-03-23 10:30:00,302.5,302.95,302.09,302.95,6941.0,302.5,302.95,302.09,302.95,6941.0
2023-03-23 10:40:00,302.82,303.98,302.67,303.8,9303.0,302.82,303.98,302.67,303.8,9303.0
2023-03-23 10:50:00,303.79,304.86,303.77,304.85,13955.0,303.79,304.86,303.77,304.85,13955.0
2023-03-23 11:00:00,304.96,305.06,304.01,304.08,23469.0,304.96,305.06,304.01,304.08,23469.0
2023-03-23 11:10:00,304.06,304.26,303.35,303.55,10957.0,304.06,304.26,303.35,303.55,10957.0
2023-03-23 11:20:00,303.5,303.94,303.32,303.75,30589.0,303.5,303.94,303.32,303.75,30589.0
2023-03-23 11:30:00,303.99,305.47,303.98,305.27,9294.0,303.99,305.47,303.98,305.27,9294.0
2023-03-23 11:40:00,305.42,305.42,304.46,304.7,10450.0,305.42,305.42,304.46,304.7,10450.0
2023-03-23 11:50:00,304.69,304.87,304.4,304.65,4509.0,304.69,304.87,304.4,304.65,4509.0
2023-03-23 12:00:00,304.38,304.64,304.33,304.62,5733.0,304.38,304.64,304.33,304.62,5733.0
2023-03-23 12:10:00,304.72,304.76,304.27,304.55,6410.0,304.72,304.76,304.27,304.55,6410.0
2023-03-23 12:20:00,304.65,304.87,304.35,304.56,7779.0,304.65,304.87,304.35,304.56,7779.0
2023-03-23 12:30:00,304.56,304.74,303.6,303.64,5437.0,304.56,304.74,303.6,303.64,5437.0
2023-03-23 12:40:00,303.73,303.77,303.37,303.6,18706.0,303.73,303.77,303.37,303.6,18706.0
2023-03-23 12:50:00,303.69,303.69,302.93,303.02,4786.0,303.69,303.69,302.93,303.02,4786.0
2023-03-23 13:00:00,303.01,303.25,302.76,302.76,33815.0,303.01,303.25,302.76,302.76,33815.0
2023-03-23 13:10:00,302.67,302.67,302.0,302.61,36435.0,302.67,302.67,302.0,302.61,36435.0
2023-03-23 13:20:00,302.83,302.93,301.92,302.3,31965.0,302.83,302.93,301.92,302.3,31965.0
2023-03-23 13:30:00,302.3,302.54,302.11,302.45,8605.0,302.3,302.54,302.11,302.45,8605.0
2023-03-23 13:40:00,302.45,302.97,302.21,302.44,10346.0,302.45,302.97,302.21,302.44,10346.0
2023-03-23 13:50:00,302.61,302.63,302.16,302.27,8426.0,302.61,302.63,302.16,302.27,8426.0
2023-03-23 14:00:00,302.27,302.88,302.27,302.56,19008.0,302.27,302.88,302.27,302.56,19008.0
2023-03-23 14:10:00,302.44,302.59,302.18,302.51,10797.0,302.44,302.59,302.18,302.51,10797.0
2023-03-23 14:20:00,302.42,302.42,301.99,301.99,7180.0,302.42,302.42,301.99,301.99,7180.0
2023-03-23 14:30:00,301.98,302.43,301.74,302.35,8312.0,301.98,302.43,301.74,302.35,8312.0
2023-03-23 14:40:00,302.34,302.38,301.67,301.96,14179.0,302.34,302.38,301.67,301.96,14179.0
2023-03-23 14:50:00,301.91,302.34,301.45,302.34,11389.0,301.91,302.34,301.45,302.34,11389.0
2023-03-23 15:00:00,302.5,303.59,302.41,303.55,15831.0,302.5,303.59,302.41,303.55,15831.0
2023-03-23 15:10:00,303.61,303.67,302.81,302.83,7906.0,303.61,303.67,302.81,302.83,7906.0
2023-03-23 15:20:00,302.75,303.39,302.22,302.94,9078.0,302.75,303.39,302.22,302.94,9078.0
2023-03-23 15:30:00,302.89,303.91,302.79,303.74,9694.0,302.89,303.91,302.79,303.74,9694.0
2023-03-23 15:40:00,303.68,304.65,303.56,304.5,18659.0,303.68,304.65,303.56,304.5,18659.0
2023-03-23 15:50:00,304.56,305.36,304.56,304.73,103402.0,304.56,305.36,304.56,304.73,103402.0
2023-03-24 09:30:00,305.38,305.38,302.87,303.69,17266.0,305.38,305.38,302.87,303.69,17266.0
2023-03-24 09:40:00,304.17,304.68,303.22,304.11,17263.0,304.17,304.68,303.22,304.11,17263.0
2023-03-24 09:50:00,304.1,304.88,303.8,304.82,12287.0,304.1,304.88,303.8,304.82,12287.0
2023-03-24 10:00:00,304.9,305.66,304.54,304.9,16956.0,304.9,305.66,304.54,304.9,16956.0
2023-03-24 10:10:00,304.76,305.73,304.45,305.38,70399.0,304.76,305.73,304.45,305.38,70399.0
2023-03-24 10:20:00,305.58,306.52,304.9,306.41,24179.0,305.58,306.52,304.9,306.41,24179.0
2023-03-24 10:30:00,306.35,306.36,305.64,305.99,5683.0,306.35,306.36,305.64,305.99,5683.0
2023-03-24 10:40:00,305.97,306.37,305.97,306.32,2846.0,305.97,306.37,305.97,306.32,2846.0
2023-03-24 10:50:00,306.28,307.75,306.27,307.66,11826.0,306.28,307.75,306.27,307.66,11826.0
2023-03-24 11:00:00,307.75,308.03,307.11,307.3,16684.0,307.75,308.03,307.11,307.3,16684.0
2023-03-24 11:10:00,307.16,308.13,307.06,308.12,12270.0,307.16,308.13,307.06,308.12,12270.0
2023-03-24 11:20:00,308.21,309.0,307.94,308.74,142928.0,308.21,309.0,307.94,308.74,142928.0
2023-03-24 11:30:00,308.75,309.42,308.68,309.27,31902.0,308.75,309.42,308.68,309.27,31902.0
2023-03-24 11:40:00,309.39,309.57,308.36,309.31,33259.0,309.39,309.57,308.36,309.31,33259.0
2023-03-24 11:50:00,309.44,309.98,308.5,309.75,41804.0,309.44,309.98,308.5,309.75,41804.0
2023-03-24 12:00:00,310.0,310.47,308.89,308.91,21000.0,310.0,310.47,308.89,308.91,21000.0
2023-03-24 12:10:00,308.85,309.7,308.85,309.6,5951.0,308.85,309.7,308.85,309.6,5951.0
2023-03-24 12:20:00,309.61,310.5,309.54,310.48,18972.0,309.61,310.5,309.54,310.48,18972.0
2023-03-24 12:30:00,310.61,310.92,310.19,310.49,24017.0,310.61,310.92,310.19,310.49,24017.0
2023-03-24 12:40:00,310.67,311.87,310.67,311.77,25133.0,310.67,311.87,310.67,311.77,25133.0
2023-03-24 12:50:00,311.77,312.41,311.38,312.36,28721.0,311.77,312.41,311.38,312.36,28721.0
2023-03-24 13:00:00,312.27,313.75,312.27,313.53,134274.0,312.27,313.75,312.27,313.53,134274.0
2023-03-24 13:10:00,313.55,313.88,312.4,312.59,40845.0,313.55,313.88,312.4,312.59,40845.0
2023-03-24 13:20:00,312.47,313.28,312.04,313.08,34432.0,312.47,313.28,312.04,313.08,34432.0
2023-03-24 13:30:00,313.24,314.11,313.18,314.09,30544.0,313.24,314.11,313.18,314.09,30544.0
2023-03-24 13:40:00,314.09,314.83,313.98,314.16,60314.0,314.09,314.83,313.98,314.16,60314.0
2023-03-24 13:50:00,314.18,314.73,314.12,314.32,15839.0,314.18,314.73,314.12,314.32,15839.0
2023-03-24 14:00:00,314.32,314.52,313.04,313.06,15602.0,314.32,314.52,313.04,313.06,15602.0
2023-03-24 14:10:00,313.06,314.05,313.06,313.27,25890.0,313.06,314.05,313.06,313.27,25890.0
2023-03-24 14:20:00,313.3,313.39,312.0,312.13,11698.0,313.3,313.39,312.0,312.13,11698.0
2023-03-24 14:30:00,312.06,312.95,311.86,312.94,34622.0,312.06,312.95,311.86,312.94,34622.0
2023-03-24 14:40:00,312.94,313.94,312.81,313.35,14773.0,312.94,313.94,312.81,313.35,14773.0
2023-03-24 14:50:00,313.29,313.61,312.89,313.48,8880.0,313.29,313.61,312.89,313.48,8880.0
2023-03-24 15:00:00,313.42,313.48,312.5,312.66,16772.0,313.42,313.48,312.5,312.66,16772.0
2023-03-24 15:10:00,312.57,313.19,312.5,312.78,26310.0,312.57,313.19,312.5,312.78,26310.0
2023-03-24 15:20:00,312.93,314.03,312.72,313.94,28042.0,312.93,314.03,312.72,313.94,28042.0
2023-03-24 15:30:00,314.04,314.24,313.47,313.61,44956.0,314.04,314.24,313.47,313.61,44956.0
2023-03-24 15:40:00,313.56,313.85,312.94,313.72,44049.0,313.56,313.85,312.94,313.72,44049.0
2023-03-24 15:50:00,313.63,315.0,313.49,314.54,219771.0,313.63,315.0,313.49,314.54,219771.0
2023-03-27 09:30:00,314.68,315.27,313.39,313.99,29690.0,314.68,315.27,313.39,313.99,29690.0
2023-03-27 09:40:00,314.51,314.81,313.45,313.94,9832.0,314.51,314.81,313.45,313.94,9832.0
2023-03-27 09:50:00,313.81,314.19,312.22,312.28,25085.0,313.81,314.19,312.22,312.28,25085.0
2023-03-27 10:00:00,312.25,312.39,310.38,311.14,8669.0,312.25,312.39,310.38,311.14,8669.0
2023-03-27 10:10:00,311.5,311.69,310.46,311.06,7725.0,311.5,311.69,310.46,311.06,7725.0
2023-03-27 10:20:00,311.07,312.0,311.07,312.0,12285.0,311.07,312.0,311.07,312.0,12285.0
2023-03-27 10:30:00,311.94,311.97,311.14,311.14,11367.0,311.94,311.97,311.14,311.14,11367.0
2023-03-27 10:40:00,311.38,311.42,310.74,310.93,11787.0,311.38,311.42,310.74,310.93,11787.0
2023-03-27 10:50:00,310.97,312.34,310.85,311.56,32702.0,310.97,312.34,310.85,311.56,32702.0
2023-03-27 11:00:00,311.74,312.07,310.71,310.82,10607.0,311.74,312.07,310.71,310.82,10607.0
2023-03-27 11:10:00,310.89,310.9,310.47,310.47,2818.0,310.89,310.9,310.47,310.47,2818.0
2023-03-27 11:20:00,310.52,311.43,310.52,311.26,7853.0,310.52,311.43,310.52,311.26,7853.0
2023-03-27 11:30:00,311.39,311.46,310.93,310.94,6744.0,311.39,311.46,310.93,310.94,6744.0
2023-03-27 11:40:00,310.94,311.25,310.69,311.21,7409.0,310.94,311.25,310.69,311.21,7409.0
2023-03-27 11:50:00,311.16,311.18,310.45,310.5,6322.0,311.16,311.18,310.45,310.5,6322.0
2023-03-27 12:00:00,310.16,310.35,309.49,309.84,5226.0,310.16,310.35,309.49,309.84,5226.0
2023-03-27 12:10:00,309.85,310.58,309.6,310.46,6268.0,309.85,310.58,309.6,310.46,6268.0
2023-03-27 12:20:00,310.38,310.69,310.28,310.6,4692.0,310.38,310.69,310.28,310.6,4692.0
2023-03-27 12:30:00,310.68,310.72,310.33,310.6,5065.0,310.68,310.72,310.33,310.6,5065.0
2023-03-27 12:40:00,310.57,310.74,310.34,310.4,5500.0,310.57,310.74,310.34,310.4,5500.0
2023-03-27 12:50:00,310.52,310.6,310.14,310.23,2374.0,310.52,310.6,310.14,310.23,2374.0
2023-03-27 13:00:00,310.14,311.16,310.14,311.0,6720.0,310.14,311.16,310.14,311.0,6720.0
2023-03-27 13:10:00,311.02,311.53,310.93,311.53,4398.0,311.02,311.53,310.93,311.53,4398.0
2023-03-27 13:20:00,311.49,311.71,311.17,311.17,4168.0,311.49,311.71,311.17,311.17,4168.0
2023-03-27 13:30:00,311.21,311.26,310.86,311.06,6793.0,311.21,311.26,310.86,311.06,6793.0
2023-03-27 13:40:00,311.01,311.89,311.01,311.54,12130.0,311.01,311.89,311.01,311.54,12130.0
2023-03-27 13:50:00,311.35,311.57,310.71,310.71,12280.0,311.35,311.57,310.71,310.71,12280.0
2023-03-27 14:00:00,310.7,310.7,309.96,310.55,10129.0,310.7,310.7,309.96,310.55,10129.0
2023-03-27 14:10:00,310.56,310.8,310.17,310.75,5681.0,310.56,310.8,310.17,310.75,5681.0
2023-03-27 14:20:00,310.8,311.07,310.49,310.95,6038.0,310.8,311.07,310.49,310.95,6038.0
2023-03-27 14:30:00,310.95,311.29,310.79,310.98,5442.0,310.95,311.29,310.79,310.98,5442.0
2023-03-27 14:40:00,310.82,312.44,310.66,312.29,29977.0,310.82,312.44,310.66,312.29,29977.0
2023-03-27 14:50:00,312.15,312.41,311.38,311.48,9381.0,312.15,312.41,311.38,311.48,9381.0
2023-03-27 15:00:00,311.48,311.57,310.54,310.56,9088.0,311.48,311.57,310.54,310.56,9088.0
2023-03-27 15:10:00,310.39,310.6,309.99,310.09,9694.0,310.39,310.6,309.99,310.09,9694.0
2023-03-27 15:20:00,310.14,310.61,309.9,310.24,31050.0,310.14,310.61,309.9,310.24,31050.0
2023-03-27 15:30:00,310.25,310.46,309.71,310.01,16124.0,310.25,310.46,309.71,310.01,16124.0
2023-03-27 15:40:00,310.06,310.24,309.11,309.22,15293.0,310.06,310.24,309.11,309.22,15293.0
2023-03-27 15:50:00,309.11,309.43,307.93,308.47,84616.0,309.11,309.43,307.93,308.47,84616.0
2023-03-28 09:30:00,310.7,313.18,310.21,311.88,28884.0,310.7,313.18,310.21,311.88,28884.0
2023-03-28 09:40:00,311.9,311.9,309.93,310.57,11195.0,311.9,311.9,309.93,310.57,11195.0
2023-03-28 09:50:00,310.77,311.44,310.38,311.05,36933.0,310.77,311.44,310.38,311.05,36933.0
2023-03-28 10:00:00,310.84,312.15,310.59,312.05,20657.0,310.84,312.15,310.59,312.05,20657.0
2023-03-28 10:10:00,312.05,312.09,311.16,311.16,5103.0,312.05,312.09,311.16,311.16,5103.0
2023-03-28 10:20:00,311.18,311.53,310.8,311.53,4788.0,311.18,311.53,310.8,311.53,4788.0
2023-03-28 10:30:00,311.65,311.65,310.5,310.5,3700.0,311.65,311.65,310.5,310.5,3700.0
2023-03-28 10:40:00,310.47,310.63,310.15,310.18,4065.0,310.47,310.63,310.15,310.18,4065.0
2023-03-28 10:50:00,310.05,310.15,309.43,310.15,8072.0,310.05,310.15,309.43,310.15,8072.0
2023-03-28 11:00:00,310.22,310.7,310.17,310.53,2923.0,310.22,310.7,310.17,310.53,2923.0
2023-03-28 11:10:00,310.42,311.45,310.42,310.94,3825.0,310.42,311.45,310.42,310.94,3825.0
2023-03-28 11:20:00,311.12,311.3,310.94,311.3,4849.0,311.12,311.3,310.94,311.3,4849.0
2023-03-28 11:30:00,311.23,311.36,310.96,311.11,4256.0,311.23,311.36,310.96,311.11,4256.0
2023-03-28 11:40:00,311.1,311.11,310.63,310.92,7325.0,311.1,311.11,310.63,310.92,7325.0
2023-03-28 11:50:00,311.0,311.05,310.43,310.52,17876.0,311.0,311.05,310.43,310.52,17876.0
2023-03-28 12:00:00,310.52,310.84,310.44,310.78,4513.0,310.52,310.84,310.44,310.78,4513.0
2023-03-28 12:10:00,310.69,311.17,310.63,311.01,14180.0,310.69,311.17,310.63,311.01,14180.0
2023-03-28 12:20:00,310.99,311.06,310.91,310.99,13975.0,310.99,311.06,310.91,310.99,13975.0
2023-03-28 12:30:00,311.04,311.69,311.03,311.6,16530.0,311.04,311.69,311.03,311.6,16530.0
2023-03-28 12:40:00,311.72,311.93,311.57,311.81,2562.0,311.72,311.93,311.57,311.81,2562.0
2023-03-28 12:50:00,311.89,312.27,311.83,312.21,3048.0,311.89,312.27,311.83,312.21,3048.0
2023-03-28 13:00:00,312.45,312.54,311.95,312.12,8829.0,312.45,312.54,311.95,312.12,8829.0
2023-03-28 13:10:00,312.13,312.37,311.93,312.24,9055.0,312.13,312.37,311.93,312.24,9055.0
2023-03-28 13:20:00,312.34,312.41,311.93,312.02,4258.0,312.34,312.41,311.93,312.02,4258.0
2023-03-28 13:30:00,312.12,312.12,311.63,311.79,10294.0,312.12,312.12,311.63,311.79,10294.0
2023-03-28 13:40:00,311.84,312.01,311.64,312.01,5105.0,311.84,312.01,311.64,312.01,5105.0
2023-03-28 13:50:00,312.02,312.02,311.59,311.74,8592.0,312.02,312.02,311.59,311.74,8592.0
2023-03-28 14:00:00,311.79,311.91,311.4,311.45,26576.0,311.79,311.91,311.4,311.45,26576.0
2023-03-28 14:10:00,311.45,311.59,311.16,311.5,12707.0,311.45,311.59,311.16,311.5,12707.0
2023-03-28 14:20:00,311.59,311.68,311.08,311.55,21037.0,311.59,311.68,311.08,311.55,21037.0
2023-03-28 14:30:00,311.55,311.79,311.52,311.66,9054.0,311.55,311.79,311.52,311.66,9054.0
2023-03-28 14:40:00,311.74,312.01,311.67,311.79,13877.0,311.74,312.01,311.67,311.79,13877.0
2023-03-28 14:50:00,311.83,312.14,311.83,312.09,9323.0,311.83,312.14,311.83,312.09,9323.0
2023-03-28 15:00:00,312.13,312.89,312.09,312.82,18252.0,312.13,312.89,312.09,312.82,18252.0
2023-03-28 15:10:00,312.82,312.84,312.02,312.53,28282.0,312.82,312.84,312.02,312.53,28282.0
2023-03-28 15:20:00,312.44,312.44,311.77,312.15,12056.0,312.44,312.44,311.77,312.15,12056.0
2023-03-28 15:30:00,312.15,312.62,311.99,312.62,16712.0,312.15,312.62,311.99,312.62,16712.0
2023-03-28 15:40:00,312.63,313.08,312.51,312.89,34706.0,312.63,313.08,312.51,312.89,34706.0
2023-03-28 15:50:00,313.01,313.33,312.89,313.3,89607.0,313.01,313.33,312.89,313.3,89607.0
2023-03-29 09:30:00,312.76,315.68,312.52,313.44,74102.0,312.76,315.68,312.52,313.44,74102.0
2023-03-29 09:40:00,313.23,314.01,312.25,312.29,21309.0,313.23,314.01,312.25,312.29,21309.0
2023-03-29 09:50:00,312.57,312.72,311.41,311.91,8426.0,312.57,312.72,311.41,311.91,8426.0
2023-03-29 10:00:00,311.91,312.92,311.91,311.97,12145.0,311.91,312.92,311.91,311.97,12145.0
2023-03-29 10:10:00,311.73,312.25,311.7,312.13,9192.0,311.73,312.25,311.7,312.13,9192.0
2023-03-29 10:20:00,312.29,313.0,312.24,313.0,41278.0,312.29,313.0,312.24,313.0,41278.0
2023-03-29 10:30:00,312.9,313.86,312.27,312.72,17701.0,312.9,313.86,312.27,312.72,17701.0
2023-03-29 10:40:00,312.76,313.24,312.71,313.24,4400.0,312.76,313.24,312.71,313.24,4400.0
2023-03-29 10:50:00,313.16,313.63,313.02,313.11,5321.0,313.16,313.63,313.02,313.11,5321.0
2023-03-29 11:00:00,312.97,313.79,312.95,313.78,9258.0,312.97,313.79,312.95,313.78,9258.0
2023-03-29 11:10:00,313.78,314.15,313.2,313.21,14171.0,313.78,314.15,313.2,313.21,14171.0
2023-03-29 11:20:00,313.37,313.59,313.15,313.4,5343.0,313.37,313.59,313.15,313.4,5343.0
2023-03-29 11:30:00,313.38,313.51,313.17,313.41,5056.0,313.38,313.51,313.17,313.41,5056.0
2023-03-29 11:40:00,313.39,313.67,313.26,313.64,5039.0,313.39,313.67,313.26,313.64,5039.0
2023-03-29 11:50:00,313.67,313.96,313.41,313.78,6500.0,313.67,313.96,313.41,313.78,6500.0
2023-03-29 12:00:00,313.77,314.11,313.7,314.08,12079.0,313.77,314.11,313.7,314.08,12079.0
2023-03-29 12:10:00,314.01,314.09,313.82,314.03,2902.0,314.01,314.09,313.82,314.03,2902.0
2023-03-29 12:20:00,314.03,314.26,313.79,313.84,8423.0,314.03,314.26,313.79,313.84,8423.0
2023-03-29 12:30:00,314.09,314.1,313.71,313.81,4775.0,314.09,314.1,313.71,313.81,4775.0
2023-03-29 12:40:00,313.72,313.76,313.26,313.57,2908.0,313.72,313.76,313.26,313.57,2908.0
2023-03-29 12:50:00,313.68,314.09,313.56,313.71,7180.0,313.68,314.09,313.56,313.71,7180.0
2023-03-29 13:00:00,313.76,314.09,313.6,314.07,3160.0,313.76,314.09,313.6,314.07,3160.0
2023-03-29 13:10:00,314.09,314.84,314.09,314.81,7423.0,314.09,314.84,314.09,314.81,7423.0
2023-03-29 13:20:00,314.78,314.93,314.31,314.57,5450.0,314.78,314.93,314.31,314.57,5450.0
2023-03-29 13:30:00,314.69,315.0,314.62,314.87,21243.0,314.69,315.0,314.62,314.87,21243.0
2023-03-29 13:40:00,314.86,314.9,314.06,314.37,5908.0,314.86,314.9,314.06,314.37,5908.0
2023-03-29 13:50:00,314.49,314.54,314.26,314.49,5635.0,314.49,314.54,314.26,314.49,5635.0
2023-03-29 14:00:00,314.5,315.06,314.38,314.89,8031.0,314.5,315.06,314.38,314.89,8031.0
2023-03-29 14:10:00,315.05,315.18,314.74,314.93,7497.0,315.05,315.18,314.74,314.93,7497.0
2023-03-29 14:20:00,314.93,315.43,314.84,315.08,7544.0,314.93,315.43,314.84,315.08,7544.0
2023-03-29 14:30:00,315.08,315.16,314.99,315.12,9426.0,315.08,315.16,314.99,315.12,9426.0
2023-03-29 14:40:00,315.12,315.38,315.04,315.18,8062.0,315.12,315.38,315.04,315.18,8062.0
2023-03-29 14:50:00,315.19,315.92,315.14,315.62,10432.0,315.19,315.92,315.14,315.62,10432.0
2023-03-29 15:00:00,315.69,315.88,315.43,315.75,7019.0,315.69,315.88,315.43,315.75,7019.0
2023-03-29 15:10:00,315.68,316.31,315.58,316.05,11159.0,315.68,316.31,315.58,316.05,11159.0
2023-03-29 15:20:00,315.98,316.04,315.41,315.64,69486.0,315.98,316.04,315.41,315.64,69486.0
2023-03-29 15:30:00,315.58,315.63,314.71,314.83,79005.0,315.58,315.63,314.71,314.83,79005.0
2023-03-29 15:40:00,314.67,315.22,314.57,314.77,20170.0,314.67,315.22,314.57,314.77,20170.0
2023-03-29 15:50:00,314.87,315.0,314.05,314.32,47683.0,314.87,315.0,314.05,314.32,47683.0
2023-03-30 09:30:00,314.27,315.56,311.17,314.13,21511.0,314.27,315.56,311.17,314.13,21511.0
2023-03-30 09:40:00,314.04,314.05,312.77,313.86,7913.0,314.04,314.05,312.77,313.86,7913.0
2023-03-30 09:50:00,314.32,314.66,313.68,314.12,14807.0,314.32,314.66,313.68,314.12,14807.0
2023-03-30 10:00:00,314.13,314.51,313.09,313.38,15347.0,314.13,314.51,313.09,313.38,15347.0
2023-03-30 10:10:00,313.35,313.37,312.85,312.94,5553.0,313.35,313.37,312.85,312.94,5553.0
2023-03-30 10:20:00,313.18,313.3,312.77,313.1,7503.0,313.18,313.3,312.77,313.1,7503.0
2023-03-30 10:30:00,313.14,313.62,312.77,312.92,6034.0,313.14,313.62,312.77,312.92,6034.0
2023-03-30 10:40:00,312.98,313.16,312.88,312.99,13527.0,312.98,313.16,312.88,312.99,13527.0
2023-03-30 10:50:00,312.96,313.16,312.88,313.01,3350.0,312.96,313.16,312.88,313.01,3350.0
2023-03-30 11:00:00,313.03,313.63,312.94,313.31,8196.0,313.03,313.63,312.94,313.31,8196.0
2023-03-30 11:10:00,313.48,313.61,313.2,313.58,4574.0,313.48,313.61,313.2,313.58,4574.0
2023-03-30 11:20:00,313.66,314.44,313.66,314.23,23787.0,313.66,314.44,313.66,314.23,23787.0
2023-03-30 11:30:00,314.23,314.23,312.65,312.66,6354.0,314.23,314.23,312.65,312.66,6354.0
2023-03-30 11:40:00,312.66,313.01,312.21,312.99,7782.0,312.66,313.01,312.21,312.99,7782.0
2023-03-30 11:50:00,313.02,313.04,312.34,312.34,6701.0,313.02,313.04,312.34,312.34,6701.0
2023-03-30 12:00:00,312.33,312.37,312.04,312.2,3228.0,312.33,312.37,312.04,312.2,3228.0
2023-03-30 12:10:00,312.11,312.9,312.03,312.9,5900.0,312.11,312.9,312.03,312.9,5900.0
2023-03-30 12:20:00,312.94,313.0,312.52,312.54,3038.0,312.94,313.0,312.52,312.54,3038.0
2023-03-30 12:30:00,312.55,312.56,312.13,312.36,2551.0,312.55,312.56,312.13,312.36,2551.0
2023-03-30 12:40:00,312.27,312.35,311.96,311.96,2408.0,312.27,312.35,311.96,311.96,2408.0
2023-03-30 12:50:00,312.14,312.64,312.14,312.5,4513.0,312.14,312.64,312.14,312.5,4513.0
2023-03-30 13:00:00,312.41,312.59,312.37,312.37,3765.0,312.41,312.59,312.37,312.37,3765.0
2023-03-30 13:10:00,312.34,312.52,312.3,312.42,3960.0,312.34,312.52,312.3,312.42,3960.0
2023-03-30 13:20:00,312.4,312.41,311.91,312.16,3708.0,312.4,312.41,311.91,312.16,3708.0
2023-03-30 13:30:00,311.93,312.04,311.73,312.04,5120.0,311.93,312.04,311.73,312.04,5120.0
2023-03-30 13:40:00,312.04,312.17,311.85,312.1,5500.0,312.04,312.17,311.85,312.1,5500.0
2023-03-30 13:50:00,312.13,312.19,311.51,311.59,5584.0,312.13,312.19,311.51,311.59,5584.0
2023-03-30 14:00:00,311.52,311.59,311.16,311.18,8296.0,311.52,311.59,311.16,311.18,8296.0
2023-03-30 14:10:00,311.08,311.26,310.9,310.99,10770.0,311.08,311.26,310.9,310.99,10770.0
2023-03-30 14:20:00,310.98,311.31,310.91,311.16,9509.0,310.98,311.31,310.91,311.16,9509.0
2023-03-30 14:30:00,311.13,311.95,311.08,311.64,8827.0,311.13,311.95,311.08,311.64,8827.0
2023-03-30 14:40:00,311.73,311.93,311.35,311.35,8772.0,311.73,311.93,311.35,311.35,8772.0
2023-03-30 14:50:00,311.27,311.76,311.23,311.76,4412.0,311.27,311.76,311.23,311.76,4412.0
2023-03-30 15:00:00,311.79,311.88,311.46,311.46,6496.0,311.79,311.88,311.46,311.46,6496.0
2023-03-30 15:10:00,311.46,311.95,311.46,311.94,5665.0,311.46,311.95,311.46,311.94,5665.0
2023-03-30 15:20:00,311.99,312.18,311.89,312.18,7399.0,311.99,312.18,311.89,312.18,7399.0
2023-03-30 15:30:00,312.15,312.65,312.14,312.37,17303.0,312.15,312.65,312.14,312.37,17303.0
2023-03-30 15:40:00,312.34,312.6,311.92,312.11,13770.0,312.34,312.6,311.92,312.11,13770.0
2023-03-30 15:50:00,312.21,312.57,311.95,312.05,48064.0,312.21,312.57,311.95,312.05,48064.0
2023-03-31 09:30:00,313.0,314.23,312.74,314.23,13136.0,313.0,314.23,312.74,314.23,13136.0
2023-03-31 09:40:00,314.12,314.35,313.27,313.79,9113.0,314.12,314.35,313.27,313.79,9113.0
2023-03-31 09:50:00,313.98,315.1,313.81,315.0,7715.0,313.98,315.1,313.81,315.0,7715.0
2023-03-31 10:00:00,315.0,315.15,313.92,313.92,6758.0,315.0,315.15,313.92,313.92,6758.0
2023-03-31 10:10:00,314.06,314.36,313.12,314.22,7611.0,314.06,314.36,313.12,314.22,7611.0
2023-03-31 10:20:00,314.07,314.15,313.64,313.79,6747.0,314.07,314.15,313.64,313.79,6747.0
2023-03-31 10:30:00,313.68,314.26,313.67,314.07,4850.0,313.68,314.26,313.67,314.07,4850.0
2023-03-31 10:40:00,313.96,314.05,313.72,313.82,5838.0,313.96,314.05,313.72,313.82,5838.0
2023-03-31 10:50:00,313.81,313.92,313.06,313.13,6460.0,313.81,313.92,313.06,313.13,6460.0
2023-03-31 11:00:00,312.76,312.88,312.47,312.75,9128.0,312.76,312.88,312.47,312.75,9128.0
2023-03-31 11:10:00,312.72,312.98,312.47,312.61,5577.0,312.72,312.98,312.47,312.61,5577.0
2023-03-31 11:20:00,312.49,313.15,312.47,313.0,10116.0,312.49,313.15,312.47,313.0,10116.0
2023-03-31 11:30:00,312.96,313.19,312.74,312.96,6453.0,312.96,313.19,312.74,312.96,6453.0
2023-03-31 11:40:00,312.91,312.99,312.33,312.34,2671.0,312.91,312.99,312.33,312.34,2671.0
2023-03-31 11:50:00,312.36,312.53,312.1,312.35,6821.0,312.36,312.53,312.1,312.35,6821.0
2023-03-31 12:00:00,312.45,312.72,312.38,312.63,3354.0,312.45,312.72,312.38,312.63,3354.0
2023-03-31 12:10:00,312.51,312.9,312.23,312.3,8585.0,312.51,312.9,312.23,312.3,8585.0
2023-03-31 12:20:00,312.3,313.39,312.3,313.2,5768.0,312.3,313.39,312.3,313.2,5768.0
2023-03-31 12:30:00,313.16,313.16,312.57,312.9,4449.0,313.16,313.16,312.57,312.9,4449.0
2023-03-31 12:40:00,312.98,313.13,312.79,313.04,4689.0,312.98,313.13,312.79,313.04,4689.0
2023-03-31 12:50:00,313.13,313.77,313.05,313.77,6672.0,313.13,313.77,313.05,313.77,6672.0
2023-03-31 13:00:00,313.72,313.79,313.42,313.72,3008.0,313.72,313.79,313.42,313.72,3008.0
2023-03-31 13:10:00,313.73,313.99,313.49,313.83,3899.0,313.73,313.99,313.49,313.83,3899.0
2023-03-31 13:20:00,313.71,314.18,313.62,314.11,4100.0,313.71,314.18,313.62,314.11,4100.0
2023-03-31 13:30:00,313.91,313.96,313.72,313.76,1914.0,313.91,313.96,313.72,313.76,1914.0
2023-03-31 13:40:00,313.81,314.14,313.8,313.87,2853.0,313.81,314.14,313.8,313.87,2853.0
2023-03-31 13:50:00,313.88,314.07,313.78,313.98,3656.0,313.88,314.07,313.78,313.98,3656.0
2023-03-31 14:00:00,313.87,314.19,313.83,314.16,2600.0,313.87,314.19,313.83,314.16,2600.0
2023-03-31 14:10:00,314.06,314.41,313.87,313.87,3799.0,314.06,314.41,313.87,313.87,3799.0
2023-03-31 14:20:00,313.81,313.92,313.13,313.13,4036.0,313.81,313.92,313.13,313.13,4036.0
2023-03-31 14:30:00,313.12,313.56,312.87,313.45,5049.0,313.12,313.56,312.87,313.45,5049.0
2023-03-31 14:40:00,313.25,313.57,313.24,313.54,5306.0,313.25,313.57,313.24,313.54,5306.0
2023-03-31 14:50:00,313.61,313.73,313.36,313.52,7816.0,313.61,313.73,313.36,313.52,7816.0
2023-03-31 15:00:00,313.56,313.73,313.56,313.69,5200.0,313.56,313.73,313.56,313.69,5200.0
2023-03-31 15:10:00,313.63,313.65,313.2,313.4,7515.0,313.63,313.65,313.2,313.4,7515.0
2023-03-31 15:20:00,313.47,314.26,313.47,313.92,8029.0,313.47,314.26,313.47,313.92,8029.0
2023-03-31 15:30:00,313.89,314.11,313.58,313.58,13184.0,313.89,314.11,313.58,313.58,13184.0
2023-03-31 15:40:00,313.41,313.5,312.9,313.04,25046.0,313.41,313.5,312.9,313.04,25046.0
2023-03-31 15:50:00,313.06,315.38,312.71,315.03,125346.0,313.06,315.38,312.71,315.03,125346.0
2023-04-03 09:30:00,315.0,315.07,313.55,314.27,15774.0,315.0,315.07,313.55,314.27,15774.0
2023-04-03 09:40:00,314.21,315.96,314.2,315.83,7165.0,314.21,315.96,314.2,315.83,7165.0
2023-04-03 09:50:00,315.73,315.79,315.28,315.72,5531.0,315.73,315.79,315.28,315.72,5531.0
2023-04-03 10:00:00,315.58,316.51,315.3,316.51,10988.0,315.58,316.51,315.3,316.51,10988.0
2023-04-03 10:10:00,316.68,316.91,316.15,316.7,5770.0,316.68,316.91,316.15,316.7,5770.0
2023-04-03 10:20:00,316.68,316.88,316.6,316.64,5282.0,316.68,316.88,316.6,316.64,5282.0
2023-04-03 10:30:00,316.73,316.74,316.19,316.19,6757.0,316.73,316.74,316.19,316.19,6757.0
2023-04-03 10:40:00,316.16,316.85,316.16,316.68,6194.0,316.16,316.85,316.16,316.68,6194.0
2023-04-03 10:50:00,316.78,316.93,316.38,316.38,5153.0,316.78,316.93,316.38,316.38,5153.0
2023-04-03 11:00:00,316.4,316.45,316.0,316.14,4195.0,316.4,316.45,316.0,316.14,4195.0
2023-04-03 11:10:00,316.16,316.75,316.16,316.69,5760.0,316.16,316.75,316.16,316.69,5760.0
2023-04-03 11:20:00,316.55,316.98,316.55,316.79,5702.0,316.55,316.98,316.55,316.79,5702.0
2023-04-03 11:30:00,316.88,316.89,316.54,316.88,4576.0,316.88,316.89,316.54,316.88,4576.0
2023-04-03 11:40:00,316.81,317.5,316.79,317.4,10849.0,316.81,317.5,316.79,317.4,10849.0
2023-04-03 11:50:00,317.47,317.87,317.47,317.78,4495.0,317.47,317.87,317.47,317.78,4495.0
2023-04-03 12:00:00,317.79,318.0,317.6,317.9,4784.0,317.79,318.0,317.6,317.9,4784.0
2023-04-03 12:10:00,317.84,317.86,317.64,317.67,5818.0,317.84,317.86,317.64,317.67,5818.0
2023-04-03 12:20:00,317.71,318.0,317.63,317.87,13607.0,317.71,318.0,317.63,317.87,13607.0
2023-04-03 12:30:00,317.71,317.76,317.37,317.49,4177.0,317.71,317.76,317.37,317.49,4177.0
2023-04-03 12:40:00,317.49,317.92,317.43,317.77,5837.0,317.49,317.92,317.43,317.77,5837.0
2023-04-03 12:50:00,317.77,317.98,317.5,317.5,7165.0,317.77,317.98,317.5,317.5,7165.0
2023-04-03 13:00:00,317.54,317.56,317.23,317.39,6207.0,317.54,317.56,317.23,317.39,6207.0
2023-04-03 13:10:00,317.36,317.85,317.35,317.78,8154.0,317.36,317.85,317.35,317.78,8154.0
2023-04-03 13:20:00,317.8,317.82,317.49,317.49,5256.0,317.8,317.82,317.49,317.49,5256.0
2023-04-03 13:30:00,317.48,317.69,317.46,317.61,6944.0,317.48,317.69,317.46,317.61,6944.0
2023-04-03 13:40:00,317.61,317.77,317.46,317.74,6642.0,317.61,317.77,317.46,317.74,6642.0
2023-04-03 13:50:00,317.56,317.63,317.05,317.05,5223.0,317.56,317.63,317.05,317.05,5223.0
2023-04-03 14:00:00,317.05,317.21,316.97,317.21,3817.0,317.05,317.21,316.97,317.21,3817.0
2023-04-03 14:10:00,317.1,317.1,316.56,316.74,7164.0,317.1,317.1,316.56,316.74,7164.0
2023-04-03 14:20:00,316.49,316.52,315.97,316.15,6352.0,316.49,316.52,315.97,316.15,6352.0
2023-04-03 14:30:00,316.11,316.75,316.11,316.75,7338.0,316.11,316.75,316.11,316.75,7338.0
2023-04-03 14:40:00,316.52,316.68,316.37,316.52,5065.0,316.52,316.68,316.37,316.52,5065.0
2023-04-03 14:50:00,316.5,316.51,316.14,316.25,5779.0,316.5,316.51,316.14,316.25,5779.0
2023-04-03 15:00:00,316.31,316.62,316.23,316.32,7747.0,316.31,316.62,316.23,316.32,7747.0
2023-04-03 15:10:00,316.27,316.51,316.2,316.38,12526.0,316.27,316.51,316.2,316.38,12526.0
2023-04-03 15:20:00,316.34,317.01,316.24,316.75,13491.0,316.34,317.01,316.24,316.75,13491.0
2023-04-03 15:30:00,316.69,316.9,316.15,316.26,13651.0,316.69,316.9,316.15,316.26,13651.0
2023-04-03 15:40:00,316.19,316.55,316.1,316.24,25067.0,316.19,316.55,316.1,316.24,25067.0
2023-04-03 15:50:00,316.34,316.65,315.96,316.29,75947.0,316.34,316.65,315.96,316.29,75947.0
2023-04-04 09:30:00,315.08,316.66,314.18,316.59,35486.0,315.08,316.66,314.18,316.59,35486.0
2023-04-04 09:40:00,316.78,317.23,316.69,316.77,4489.0,316.78,317.23,316.69,316.77,4489.0
2023-04-04 09:50:00,316.74,317.03,316.16,316.16,3318.0,316.74,317.03,316.16,316.16,3318.0
2023-04-04 10:00:00,316.54,317.36,316.31,317.34,9205.0,316.54,317.36,316.31,317.34,9205.0
2023-04-04 10:10:00,317.25,317.8,317.25,317.71,13757.0,317.25,317.8,317.25,317.71,13757.0
2023-04-04 10:20:00,317.71,317.71,316.75,317.48,6757.0,317.71,317.71,316.75,317.48,6757.0
2023-04-04 10:30:00,317.52,318.04,317.52,317.87,7721.0,317.52,318.04,317.52,317.87,7721.0
2023-04-04 10:40:00,317.77,318.58,317.66,318.55,4734.0,317.77,318.58,317.66,318.55,4734.0
2023-04-04 10:50:00,318.6,318.67,318.29,318.61,4602.0,318.6,318.67,318.29,318.61,4602.0
2023-04-04 11:00:00,318.75,318.85,318.54,318.7,5032.0,318.75,318.85,318.54,318.7,5032.0
2023-04-04 11:10:00,318.74,318.83,318.13,318.25,1953.0,318.74,318.83,318.13,318.25,1953.0
2023-04-04 11:20:00,318.29,318.75,318.07,318.14,11006.0,318.29,318.75,318.07,318.14,11006.0
2023-04-04 11:30:00,318.18,318.19,317.4,317.71,3803.0,318.18,318.19,317.4,317.71,3803.0
2023-04-04 11:40:00,317.81,318.01,317.81,317.85,2366.0,317.81,318.01,317.81,317.85,2366.0
2023-04-04 11:50:00,317.84,317.95,317.04,317.04,1926.0,317.84,317.95,317.04,317.04,1926.0
2023-04-04 12:00:00,317.17,317.5,316.81,316.81,3813.0,317.17,317.5,316.81,316.81,3813.0
2023-04-04 12:10:00,316.95,316.99,316.02,316.02,3164.0,316.95,316.99,316.02,316.02,3164.0
2023-04-04 12:20:00,316.01,316.31,315.75,315.75,5699.0,316.01,316.31,315.75,315.75,5699.0
2023-04-04 12:30:00,315.75,315.91,315.39,315.39,5620.0,315.75,315.91,315.39,315.39,5620.0
2023-04-04 12:40:00,315.39,315.46,314.62,315.04,20924.0,315.39,315.46,314.62,315.04,20924.0
2023-04-04 12:50:00,315.04,315.76,315.0,315.56,6436.0,315.04,315.76,315.0,315.56,6436.0
2023-04-04 13:00:00,315.56,316.1,315.56,315.67,6151.0,315.56,316.1,315.56,315.67,6151.0
2023-04-04 13:10:00,315.67,316.28,315.57,316.0,5996.0,315.67,316.28,315.57,316.0,5996.0
2023-04-04 13:20:00,315.99,315.99,315.63,315.63,5081.0,315.99,315.99,315.63,315.63,5081.0
2023-04-04 13:30:00,315.61,315.94,314.99,315.14,7161.0,315.61,315.94,314.99,315.14,7161.0
2023-04-04 13:40:00,315.23,315.33,314.94,314.97,8000.0,315.23,315.33,314.94,314.97,8000.0
2023-04-04 13:50:00,314.91,314.92,314.62,314.66,6333.0,314.91,314.92,314.62,314.66,6333.0
2023-04-04 14:00:00,314.59,314.93,314.59,314.72,6971.0,314.59,314.93,314.59,314.72,6971.0
2023-04-04 14:10:00,314.79,314.83,314.42,314.45,5770.0,314.79,314.83,314.42,314.45,5770.0
2023-04-04 14:20:00,314.46,314.46,314.02,314.02,6981.0,314.46,314.46,314.02,314.02,6981.0
2023-04-04 14:30:00,314.04,314.21,313.7,313.87,8506.0,314.04,314.21,313.7,313.87,8506.0
2023-04-04 14:40:00,313.76,313.82,313.47,313.69,7396.0,313.76,313.82,313.47,313.69,7396.0
2023-04-04 14:50:00,313.78,313.84,313.61,313.81,9107.0,313.78,313.84,313.61,313.81,9107.0
2023-04-04 15:00:00,313.73,314.36,313.73,314.05,8570.0,313.73,314.36,313.73,314.05,8570.0
2023-04-04 15:10:00,314.12,314.7,314.06,314.68,6964.0,314.12,314.7,314.06,314.68,6964.0
2023-04-04 15:20:00,314.74,314.85,314.47,314.47,7207.0,314.74,314.85,314.47,314.47,7207.0
2023-04-04 15:30:00,314.4,314.57,314.11,314.57,13580.0,314.4,314.57,314.11,314.57,13580.0
2023-04-04 15:40:00,314.5,314.61,314.08,314.09,16240.0,314.5,314.61,314.08,314.09,16240.0
2023-04-04 15:50:00,313.97,314.61,313.79,314.52,76970.0,313.97,314.61,313.79,314.52,76970.0
2023-04-05 09:30:00,316.4,317.33,314.33,316.88,23543.0,316.4,317.33,314.33,316.88,23543.0
2023-04-05 09:40:00,316.71,317.76,316.17,317.59,17202.0,316.71,317.76,316.17,317.59,17202.0
2023-04-05 09:50:00,317.35,318.46,317.32,318.28,5500.0,317.35,318.46,317.32,318.28,5500.0
2023-04-05 10:00:00,318.31,319.14,318.11,318.9,17645.0,318.31,319.14,318.11,318.9,17645.0
2023-04-05 10:10:00,318.76,318.79,318.26,318.68,12801.0,318.76,318.79,318.26,318.68,12801.0
2023-04-05 10:20:00,318.64,318.64,318.18,318.55,7495.0,318.64,318.64,318.18,318.55,7495.0
2023-04-05 10:30:00,318.63,318.63,318.12,318.19,3141.0,318.63,318.63,318.12,318.19,3141.0
2023-04-05 10:40:00,318.37,318.69,318.19,318.32,4339.0,318.37,318.69,318.19,318.32,4339.0
2023-04-05 10:50:00,318.39,318.45,317.25,317.86,6782.0,318.39,318.45,317.25,317.86,6782.0
2023-04-05 11:00:00,317.82,318.17,317.75,317.81,5141.0,317.82,318.17,317.75,317.81,5141.0
2023-04-05 11:10:00,317.76,318.09,317.72,317.9,7706.0,317.76,318.09,317.72,317.9,7706.0
2023-04-05 11:20:00,317.84,318.29,317.75,318.05,10607.0,317.84,318.29,317.75,318.05,10607.0
2023-04-05 11:30:00,318.07,318.5,317.95,318.42,5735.0,318.07,318.5,317.95,318.42,5735.0
2023-04-05 11:40:00,318.49,318.65,318.45,318.58,5091.0,318.49,318.65,318.45,318.58,5091.0
2023-04-05 11:50:00,318.52,318.9,318.44,318.9,5709.0,318.52,318.9,318.44,318.9,5709.0
2023-04-05 12:00:00,318.9,319.47,318.86,319.1,5310.0,318.9,319.47,318.86,319.1,5310.0
2023-04-05 12:10:00,319.06,319.48,319.02,319.48,7157.0,319.06,319.48,319.02,319.48,7157.0
2023-04-05 12:20:00,319.3,319.34,318.79,318.9,4874.0,319.3,319.34,318.79,318.9,4874.0
2023-04-05 12:30:00,318.88,319.48,318.79,319.39,3400.0,318.88,319.48,318.79,319.39,3400.0
2023-04-05 12:40:00,319.26,319.36,318.62,318.71,2710.0,319.26,319.36,318.62,318.71,2710.0
2023-04-05 12:50:00,318.69,319.01,318.48,318.96,2887.0,318.69,319.01,318.48,318.96,2887.0
2023-04-05 13:00:00,318.85,319.06,318.69,318.74,4839.0,318.85,319.06,318.69,318.74,4839.0
2023-04-05 13:10:00,318.66,318.82,318.36,318.63,16538.0,318.66,318.82,318.36,318.63,16538.0
2023-04-05 13:20:00,318.71,319.0,318.39,318.67,20728.0,318.71,319.0,318.39,318.67,20728.0
2023-04-05 13:30:00,318.72,318.72,318.09,318.3,7590.0,318.72,318.72,318.09,318.3,7590.0
2023-04-05 13:40:00,318.25,318.72,318.25,318.72,7590.0,318.25,318.72,318.25,318.72,7590.0
2023-04-05 13:50:00,318.6,319.11,318.6,319.1,4126.0,318.6,319.11,318.6,319.1,4126.0
2023-04-05 14:00:00,319.14,319.4,319.07,319.4,4000.0,319.14,319.4,319.07,319.4,4000.0
2023-04-05 14:10:00,319.38,319.85,319.23,319.85,8566.0,319.38,319.85,319.23,319.85,8566.0
2023-04-05 14:20:00,319.81,320.43,319.79,320.43,15974.0,319.81,320.43,319.79,320.43,15974.0
2023-04-05 14:30:00,320.4,320.61,320.12,320.57,5224.0,320.4,320.61,320.12,320.57,5224.0
2023-04-05 14:40:00,320.63,321.25,320.51,321.0,14856.0,320.63,321.25,320.51,321.0,14856.0
2023-04-05 14:50:00,321.0,321.27,320.92,320.99,10591.0,321.0,321.27,320.92,320.99,10591.0
2023-04-05 15:00:00,320.84,321.41,320.84,321.4,10607.0,320.84,321.41,320.84,321.4,10607.0
2023-04-05 15:10:00,321.49,321.5,321.24,321.3,20400.0,321.49,321.5,321.24,321.3,20400.0
2023-04-05 15:20:00,321.23,321.48,320.98,321.21,25103.0,321.23,321.48,320.98,321.21,25103.0
2023-04-05 15:30:00,321.19,321.79,320.95,320.95,13088.0,321.19,321.79,320.95,320.95,13088.0
2023-04-05 15:40:00,320.93,321.08,320.67,321.08,22229.0,320.93,321.08,320.67,321.08,22229.0
2023-04-05 15:50:00,321.07,322.1,320.86,321.93,101384.0,321.07,322.1,320.86,321.93,101384.0
2023-04-06 09:30:00,321.73,323.0,321.13,322.8,20314.0,321.73,323.0,321.13,322.8,20314.0
2023-04-06 09:40:00,322.27,322.95,321.43,322.75,7673.0,322.27,322.95,321.43,322.75,7673.0
2023-04-06 09:50:00,322.85,323.46,322.85,323.05,7047.0,322.85,323.46,322.85,323.05,7047.0
2023-04-06 10:00:00,322.86,322.86,322.35,322.78,4793.0,322.86,322.86,322.35,322.78,4793.0
2023-04-06 10:10:00,322.57,323.09,322.46,322.99,16833.0,322.57,323.09,322.46,322.99,16833.0
2023-04-06 10:20:00,323.13,323.13,322.11,322.6,3605.0,323.13,323.13,322.11,322.6,3605.0
2023-04-06 10:30:00,322.4,322.54,322.13,322.41,4932.0,322.4,322.54,322.13,322.41,4932.0
2023-04-06 10:40:00,322.39,322.4,322.0,322.1,5803.0,322.39,322.4,322.0,322.1,5803.0
2023-04-06 10:50:00,322.04,322.06,321.61,321.92,3108.0,322.04,322.06,321.61,321.92,3108.0
2023-04-06 11:00:00,321.85,322.02,321.46,321.6,5969.0,321.85,322.02,321.46,321.6,5969.0
2023-04-06 11:10:00,321.67,321.67,321.19,321.49,5347.0,321.67,321.67,321.19,321.49,5347.0
2023-04-06 11:20:00,321.58,321.82,321.58,321.75,4951.0,321.58,321.82,321.58,321.75,4951.0
2023-04-06 11:30:00,321.79,322.52,321.77,322.4,4400.0,321.79,322.52,321.77,322.4,4400.0
2023-04-06 11:40:00,322.53,322.94,322.35,322.91,6479.0,322.53,322.94,322.35,322.91,6479.0
2023-04-06 11:50:00,322.87,323.15,322.69,323.15,2145.0,322.87,323.15,322.69,323.15,2145.0
2023-04-06 12:00:00,323.23,324.01,323.22,323.48,9966.0,323.23,324.01,323.22,323.48,9966.0
2023-04-06 12:10:00,323.59,323.78,323.23,323.57,4236.0,323.59,323.78,323.23,323.57,4236.0
2023-04-06 12:20:00,323.69,323.69,323.58,323.62,1773.0,323.69,323.69,323.58,323.62,1773.0
2023-04-06 12:30:00,323.63,323.73,323.43,323.62,6767.0,323.63,323.73,323.43,323.62,6767.0
2023-04-06 12:40:00,323.52,324.0,323.4,324.0,3970.0,323.52,324.0,323.4,324.0,3970.0
2023-04-06 12:50:00,323.91,324.0,323.59,323.6,1899.0,323.91,324.0,323.59,323.6,1899.0
2023-04-06 13:00:00,323.64,324.1,323.64,324.04,4467.0,323.64,324.1,323.64,324.04,4467.0
2023-04-06 13:10:00,324.03,324.03,323.22,323.22,7842.0,324.03,324.03,323.22,323.22,7842.0
2023-04-06 13:20:00,323.4,324.23,323.21,324.11,5499.0,323.4,324.23,323.21,324.11,5499.0
2023-04-06 13:30:00,324.08,324.65,324.03,324.61,7256.0,324.08,324.65,324.03,324.61,7256.0
2023-04-06 13:40:00,324.62,324.62,323.71,324.02,3201.0,324.62,324.62,323.71,324.02,3201.0
2023-04-06 13:50:00,323.94,323.94,323.3,323.52,4279.0,323.94,323.94,323.3,323.52,4279.0
2023-04-06 14:00:00,323.52,323.82,323.46,323.8,2320.0,323.52,323.82,323.46,323.8,2320.0
2023-04-06 14:10:00,323.79,324.13,323.77,323.77,1406.0,323.79,324.13,323.77,323.77,1406.0
2023-04-06 14:20:00,323.75,323.84,323.63,323.81,1579.0,323.75,323.84,323.63,323.81,1579.0
2023-04-06 14:30:00,323.91,324.04,323.79,323.96,3818.0,323.91,324.04,323.79,323.96,3818.0
2023-04-06 14:40:00,323.85,323.99,323.19,323.19,10600.0,323.85,323.99,323.19,323.19,10600.0
2023-04-06 14:50:00,323.25,323.76,323.15,323.15,6255.0,323.25,323.76,323.15,323.15,6255.0
2023-04-06 15:00:00,323.29,323.66,323.29,323.35,2495.0,323.29,323.66,323.29,323.35,2495.0
2023-04-06 15:10:00,323.3,323.33,322.89,323.11,5802.0,323.3,323.33,322.89,323.11,5802.0
2023-04-06 15:20:00,323.05,323.21,322.73,323.0,9151.0,323.05,323.21,322.73,323.0,9151.0
2023-04-06 15:30:00,323.11,323.11,322.45,322.54,8688.0,323.11,323.11,322.45,322.54,8688.0
2023-04-06 15:40:00,322.43,322.55,322.2,322.4,9371.0,322.43,322.55,322.2,322.4,9371.0
2023-04-06 15:50:00,322.45,322.54,321.58,321.61,103744.0,322.45,322.54,321.58,321.61,103744.0
2023-04-10 09:30:00,320.48,320.48,318.86,319.88,15981.0,320.48,320.48,318.86,319.88,15981.0
2023-04-10 09:40:00,319.89,320.02,318.71,318.87,12639.0,319.89,320.02,318.71,318.87,12639.0
2023-04-10 09:50:00,318.66,319.12,318.17,319.12,2770.0,318.66,319.12,318.17,319.12,2770.0
2023-04-10 10:00:00,319.44,320.04,319.32,319.62,6207.0,319.44,320.04,319.32,319.62,6207.0
2023-04-10 10:10:00,319.6,319.95,319.48,319.55,4212.0,319.6,319.95,319.48,319.55,4212.0
2023-04-10 10:20:00,319.32,319.61,318.94,319.44,3119.0,319.32,319.61,318.94,319.44,3119.0
2023-04-10 10:30:00,319.18,319.44,318.98,319.23,3153.0,319.18,319.44,318.98,319.23,3153.0
2023-04-10 10:40:00,319.04,319.12,318.36,318.36,6321.0,319.04,319.12,318.36,318.36,6321.0
2023-04-10 10:50:00,318.35,318.35,318.02,318.02,8189.0,318.35,318.35,318.02,318.02,8189.0
2023-04-10 11:00:00,318.03,318.87,318.02,318.85,5323.0,318.03,318.87,318.02,318.85,5323.0
2023-04-10 11:10:00,318.85,319.56,318.84,319.56,2100.0,318.85,319.56,318.84,319.56,2100.0
2023-04-10 11:20:00,319.52,319.6,319.32,319.6,5450.0,319.52,319.6,319.32,319.6,5450.0
2023-04-10 11:30:00,319.66,319.94,319.53,319.75,4678.0,319.66,319.94,319.53,319.75,4678.0
2023-04-10 11:40:00,319.77,320.01,319.35,320.01,3635.0,319.77,320.01,319.35,320.01,3635.0
2023-04-10 11:50:00,320.03,320.14,319.86,319.92,3970.0,320.03,320.14,319.86,319.92,3970.0
2023-04-10 12:00:00,320.06,320.07,319.79,319.9,1500.0,320.06,320.07,319.79,319.9,1500.0
2023-04-10 12:10:00,320.05,320.88,320.04,320.76,2600.0,320.05,320.88,320.04,320.76,2600.0
2023-04-10 12:20:00,320.8,320.9,320.63,320.68,1400.0,320.8,320.9,320.63,320.68,1400.0
2023-04-10 12:30:00,320.6,321.26,320.6,321.16,12675.0,320.6,321.26,320.6,321.16,12675.0
2023-04-10 12:40:00,321.17,321.64,321.05,321.09,5749.0,321.17,321.64,321.05,321.09,5749.0
2023-04-10 12:50:00,321.1,321.64,320.96,321.5,5138.0,321.1,321.64,320.96,321.5,5138.0
2023-04-10 13:00:00,321.52,321.6,321.01,321.47,9030.0,321.52,321.6,321.01,321.47,9030.0
2023-04-10 13:10:00,321.5,321.66,321.31,321.51,3511.0,321.5,321.66,321.31,321.51,3511.0
2023-04-10 13:20:00,321.37,322.01,321.31,322.01,4241.0,321.37,322.01,321.31,322.01,4241.0
2023-04-10 13:30:00,322.11,322.24,322.05,322.06,844.0,322.11,322.24,322.05,322.06,844.0
2023-04-10 13:40:00,322.07,322.15,321.55,321.89,4538.0,322.07,322.15,321.55,321.89,4538.0
2023-04-10 13:50:00,322.02,322.06,321.84,321.94,1299.0,322.02,322.06,321.84,321.94,1299.0
2023-04-10 14:00:00,321.92,322.17,321.87,322.08,3559.0,321.92,322.17,321.87,322.08,3559.0
2023-04-10 14:10:00,322.22,322.35,321.98,321.98,3449.0,322.22,322.35,321.98,321.98,3449.0
2023-04-10 14:20:00,321.93,322.04,321.93,322.02,300.0,321.93,322.04,321.93,322.02,300.0
2023-04-10 14:30:00,322.05,322.05,321.7,321.71,1847.0,322.05,322.05,321.7,321.71,1847.0
2023-04-10 14:40:00,321.78,321.91,321.66,321.77,1100.0,321.78,321.91,321.66,321.77,1100.0
2023-04-10 14:50:00,321.96,322.04,321.83,321.86,2468.0,321.96,322.04,321.83,321.86,2468.0
2023-04-10 15:00:00,321.92,322.0,321.68,321.76,2200.0,321.92,322.0,321.68,321.76,2200.0
2023-04-10 15:10:00,321.88,322.07,321.75,322.01,1650.0,321.88,322.07,321.75,322.01,1650.0
2023-04-10 15:20:00,321.91,321.99,321.61,321.61,4856.0,321.91,321.99,321.61,321.61,4856.0
2023-04-10 15:30:00,321.58,321.72,321.21,321.41,8426.0,321.58,321.72,321.21,321.41,8426.0
2023-04-10 15:40:00,321.4,322.55,321.4,322.49,24362.0,321.4,322.55,321.4,322.49,24362.0
2023-04-10 15:50:00,322.47,323.45,322.45,323.31,76028.0,322.47,323.45,322.45,323.31,76028.0
2023-04-11 09:30:00,323.68,324.5,323.25,324.25,16186.0,323.68,324.5,323.25,324.25,16186.0
2023-04-11 09:40:00,324.03,324.06,322.57,322.97,10651.0,324.03,324.06,322.57,322.97,10651.0
2023-04-11 09:50:00,322.95,323.79,322.75,323.79,5818.0,322.95,323.79,322.75,323.79,5818.0
2023-04-11 10:00:00,323.57,323.69,323.19,323.61,4270.0,323.57,323.69,323.19,323.61,4270.0
2023-04-11 10:10:00,323.66,323.66,322.93,322.94,6585.0,323.66,323.66,322.93,322.94,6585.0
2023-04-11 10:20:00,322.88,323.07,322.53,322.74,5284.0,322.88,323.07,322.53,322.74,5284.0
2023-04-11 10:30:00,322.67,322.67,321.45,321.45,6729.0,322.67,322.67,321.45,321.45,6729.0
2023-04-11 10:40:00,321.46,321.96,321.42,321.59,9309.0,321.46,321.96,321.42,321.59,9309.0
2023-04-11 10:50:00,321.54,321.96,321.4,321.96,2430.0,321.54,321.96,321.4,321.96,2430.0
2023-04-11 11:00:00,321.9,322.58,321.84,322.58,2809.0,321.9,322.58,321.84,322.58,2809.0
2023-04-11 11:10:00,322.58,323.22,322.54,323.05,3525.0,322.58,323.22,322.54,323.05,3525.0
2023-04-11 11:20:00,323.21,323.21,322.97,323.14,996.0,323.21,323.21,322.97,323.14,996.0
2023-04-11 11:30:00,323.06,323.25,322.6,322.6,3350.0,323.06,323.25,322.6,322.6,3350.0
2023-04-11 11:40:00,322.5,322.67,322.35,322.63,3691.0,322.5,322.67,322.35,322.63,3691.0
2023-04-11 11:50:00,322.85,323.1,322.75,323.09,2436.0,322.85,323.1,322.75,323.09,2436.0
2023-04-11 12:00:00,323.17,323.5,323.16,323.5,5517.0,323.17,323.5,323.16,323.5,5517.0
2023-04-11 12:10:00,323.41,323.98,323.34,323.66,5005.0,323.41,323.98,323.34,323.66,5005.0
2023-04-11 12:20:00,323.78,323.9,323.59,323.9,1942.0,323.78,323.9,323.59,323.9,1942.0
2023-04-11 12:30:00,323.9,324.05,323.63,323.71,4687.0,323.9,324.05,323.63,323.71,4687.0
2023-04-11 12:40:00,323.83,324.17,323.63,323.99,2686.0,323.83,324.17,323.63,323.99,2686.0
2023-04-11 12:50:00,323.94,324.13,323.8,324.0,2306.0,323.94,324.13,323.8,324.0,2306.0
2023-04-11 13:00:00,324.04,324.05,323.76,323.91,3939.0,324.04,324.05,323.76,323.91,3939.0
2023-04-11 13:10:00,324.04,324.04,323.78,323.78,500.0,324.04,324.04,323.78,323.78,500.0
2023-04-11 13:20:00,323.9,324.2,323.89,324.09,11167.0,323.9,324.2,323.89,324.09,11167.0
2023-04-11 13:30:00,324.13,324.37,324.03,324.2,7293.0,324.13,324.37,324.03,324.2,7293.0
2023-04-11 13:40:00,324.19,324.49,324.18,324.41,8437.0,324.19,324.49,324.18,324.41,8437.0
2023-04-11 13:50:00,324.47,324.57,324.31,324.36,4780.0,324.47,324.57,324.31,324.36,4780.0
2023-04-11 14:00:00,324.35,324.55,324.29,324.55,2670.0,324.35,324.55,324.29,324.55,2670.0
2023-04-11 14:10:00,324.55,324.65,324.16,324.36,11621.0,324.55,324.65,324.16,324.36,11621.0
2023-04-11 14:20:00,324.36,324.48,324.27,324.48,3187.0,324.36,324.48,324.27,324.48,3187.0
2023-04-11 14:30:00,324.48,324.66,324.38,324.42,5231.0,324.48,324.66,324.38,324.42,5231.0
2023-04-11 14:40:00,324.48,324.51,324.34,324.46,4354.0,324.48,324.51,324.34,324.46,4354.0
2023-04-11 14:50:00,324.44,324.49,324.28,324.29,4853.0,324.44,324.49,324.28,324.29,4853.0
2023-04-11 15:00:00,324.16,324.32,324.07,324.25,1500.0,324.16,324.32,324.07,324.25,1500.0
2023-04-11 15:10:00,324.15,324.51,324.15,324.33,4317.0,324.15,324.51,324.15,324.33,4317.0
2023-04-11 15:20:00,324.27,324.4,324.11,324.4,3582.0,324.27,324.4,324.11,324.4,3582.0
2023-04-11 15:30:00,324.46,324.57,324.17,324.33,6792.0,324.46,324.57,324.17,324.33,6792.0
2023-04-11 15:40:00,324.33,324.66,324.09,324.09,9349.0,324.33,324.66,324.09,324.09,9349.0
2023-04-11 15:50:00,324.14,324.97,323.95,324.86,57406.0,324.14,324.97,323.95,324.86,57406.0
2023-04-12 09:30:00,324.51,325.99,323.98,324.16,37376.0,324.51,325.99,323.98,324.16,37376.0
2023-04-12 09:40:00,324.62,325.1,324.08,324.79,5339.0,324.62,325.1,324.08,324.79,5339.0
2023-04-12 09:50:00,324.82,325.96,324.69,325.96,12188.0,324.82,325.96,324.69,325.96,12188.0
2023-04-12 10:00:00,325.85,326.48,325.71,326.24,12953.0,325.85,326.48,325.71,326.24,12953.0
2023-04-12 10:10:00,326.34,327.7,326.33,327.66,12148.0,326.34,327.7,326.33,327.66,12148.0
2023-04-12 10:20:00,327.65,327.76,327.09,327.35,7665.0,327.65,327.76,327.09,327.35,7665.0
2023-04-12 10:30:00,327.21,327.31,326.2,326.27,13131.0,327.21,327.31,326.2,326.27,13131.0
2023-04-12 10:40:00,326.09,326.45,326.09,326.3,4001.0,326.09,326.45,326.09,326.3,4001.0
2023-04-12 10:50:00,326.36,326.97,325.89,325.89,5121.0,326.36,326.97,325.89,325.89,5121.0
2023-04-12 11:00:00,325.76,326.28,325.67,326.27,3791.0,325.76,326.28,325.67,326.27,3791.0
2023-04-12 11:10:00,326.08,326.31,325.78,326.0,3711.0,326.08,326.31,325.78,326.0,3711.0
2023-04-12 11:20:00,326.17,326.44,326.11,326.37,4285.0,326.17,326.44,326.11,326.37,4285.0
2023-04-12 11:30:00,326.43,326.77,326.17,326.77,24619.0,326.43,326.77,326.17,326.77,24619.0
2023-04-12 11:40:00,326.95,327.17,326.62,326.68,6692.0,326.95,327.17,326.62,326.68,6692.0
2023-04-12 11:50:00,326.66,326.72,326.3,326.46,6004.0,326.66,326.72,326.3,326.46,6004.0
2023-04-12 12:00:00,326.46,327.09,326.45,326.98,6710.0,326.46,327.09,326.45,326.98,6710.0
2023-04-12 12:10:00,326.92,327.26,326.82,327.26,3802.0,326.92,327.26,326.82,327.26,3802.0
2023-04-12 12:20:00,327.19,327.8,327.18,327.75,5832.0,327.19,327.8,327.18,327.75,5832.0
2023-04-12 12:30:00,327.72,327.98,327.35,327.57,6317.0,327.72,327.98,327.35,327.57,6317.0
2023-04-12 12:40:00,327.57,327.64,327.43,327.62,5139.0,327.57,327.64,327.43,327.62,5139.0
2023-04-12 12:50:00,327.63,327.67,327.23,327.54,14068.0,327.63,327.67,327.23,327.54,14068.0
2023-04-12 13:00:00,327.48,327.9,327.17,327.57,19044.0,327.48,327.9,327.17,327.57,19044.0
2023-04-12 13:10:00,327.72,327.91,327.42,327.69,3246.0,327.72,327.91,327.42,327.69,3246.0
2023-04-12 13:20:00,327.66,327.67,327.26,327.29,4485.0,327.66,327.67,327.26,327.29,4485.0
2023-04-12 13:30:00,327.37,327.59,327.26,327.26,4205.0,327.37,327.59,327.26,327.26,4205.0
2023-04-12 13:40:00,327.3,327.45,327.22,327.44,7381.0,327.3,327.45,327.22,327.44,7381.0
2023-04-12 13:50:00,327.43,327.77,327.42,327.66,14270.0,327.43,327.77,327.42,327.66,14270.0
2023-04-12 14:00:00,327.6,327.81,327.43,327.65,5623.0,327.6,327.81,327.43,327.65,5623.0
2023-04-12 14:10:00,327.46,327.97,327.43,327.74,3557.0,327.46,327.97,327.43,327.74,3557.0
2023-04-12 14:20:00,327.8,327.89,327.25,327.41,13073.0,327.8,327.89,327.25,327.41,13073.0
2023-04-12 14:30:00,327.21,327.38,326.44,326.62,5041.0,327.21,327.38,326.44,326.62,5041.0
2023-04-12 14:40:00,326.79,326.98,326.67,326.9,9068.0,326.79,326.98,326.67,326.9,9068.0
2023-04-12 14:50:00,326.8,327.1,326.69,326.96,8449.0,326.8,327.1,326.69,326.96,8449.0
2023-04-12 15:00:00,326.9,327.12,326.58,326.75,7591.0,326.9,327.12,326.58,326.75,7591.0
2023-04-12 15:10:00,326.76,326.79,326.33,326.52,12207.0,326.76,326.79,326.33,326.52,12207.0
2023-04-12 15:20:00,326.55,326.69,326.39,326.62,11030.0,326.55,326.69,326.39,326.62,11030.0
2023-04-12 15:30:00,326.66,326.94,326.46,326.78,20393.0,326.66,326.94,326.46,326.78,20393.0
2023-04-12 15:40:00,326.9,326.98,326.21,326.34,25301.0,326.9,326.98,326.21,326.34,25301.0
2023-04-12 15:50:00,326.33,326.52,325.74,326.5,69639.0,326.33,326.52,325.74,326.5,69639.0
2023-04-13 09:30:00,326.75,328.44,326.01,327.96,19964.0,326.75,328.44,326.01,327.96,19964.0
2023-04-13 09:40:00,328.37,328.37,327.04,327.72,4712.0,328.37,328.37,327.04,327.72,4712.0
2023-04-13 09:50:00,327.72,328.35,327.42,327.64,13660.0,327.72,328.35,327.42,327.64,13660.0
2023-04-13 10:00:00,327.79,328.17,327.2,327.98,25449.0,327.79,328.17,327.2,327.98,25449.0
2023-04-13 10:10:00,327.82,327.87,327.11,327.84,70566.0,327.82,327.87,327.11,327.84,70566.0
2023-04-13 10:20:00,327.79,328.85,327.64,328.72,17081.0,327.79,328.85,327.64,328.72,17081.0
2023-04-13 10:30:00,328.58,328.71,328.42,328.54,11770.0,328.58,328.71,328.42,328.54,11770.0
2023-04-13 10:40:00,328.52,328.54,328.11,328.11,12522.0,328.52,328.54,328.11,328.11,12522.0
2023-04-13 10:50:00,328.15,328.45,327.96,328.22,10235.0,328.15,328.45,327.96,328.22,10235.0
2023-04-13 11:00:00,328.23,329.23,328.22,329.09,23717.0,328.23,329.23,328.22,329.09,23717.0
2023-04-13 11:10:00,329.06,329.77,329.04,329.77,17569.0,329.06,329.77,329.04,329.77,17569.0
2023-04-13 11:20:00,329.85,330.34,329.76,330.22,21280.0,329.85,330.34,329.76,330.22,21280.0
2023-04-13 11:30:00,330.12,330.88,330.12,330.79,13686.0,330.12,330.88,330.12,330.79,13686.0
2023-04-13 11:40:00,330.7,331.24,330.66,330.99,7896.0,330.7,331.24,330.66,330.99,7896.0
2023-04-13 11:50:00,330.88,330.97,330.15,330.57,14821.0,330.88,330.97,330.15,330.57,14821.0
2023-04-13 12:00:00,330.62,330.7,330.17,330.33,14604.0,330.62,330.7,330.17,330.33,14604.0
2023-04-13 12:10:00,330.5,330.87,330.38,330.82,6289.0,330.5,330.87,330.38,330.82,6289.0
2023-04-13 12:20:00,330.76,331.21,330.26,331.04,66315.0,330.76,331.21,330.26,331.04,66315.0
2023-04-13 12:30:00,331.1,331.1,329.94,330.0,27653.0,331.1,331.1,329.94,330.0,27653.0
2023-04-13 12:40:00,330.01,330.15,329.77,330.15,15357.0,330.01,330.15,329.77,330.15,15357.0
2023-04-13 12:50:00,330.08,330.21,329.63,329.97,14819.0,330.08,330.21,329.63,329.97,14819.0
2023-04-13 13:00:00,329.98,330.22,329.73,330.06,6379.0,329.98,330.22,329.73,330.06,6379.0
2023-04-13 13:10:00,330.32,330.97,330.3,330.78,2609.0,330.32,330.97,330.3,330.78,2609.0
2023-04-13 13:20:00,330.84,331.39,330.72,331.0,9465.0,330.84,331.39,330.72,331.0,9465.0
2023-04-13 13:30:00,331.13,331.4,331.01,331.33,6230.0,331.13,331.4,331.01,331.33,6230.0
2023-04-13 13:40:00,331.33,331.93,331.33,331.93,10780.0,331.33,331.93,331.33,331.93,10780.0
2023-04-13 13:50:00,331.85,332.14,331.71,332.11,12510.0,331.85,332.14,331.71,332.11,12510.0
2023-04-13 14:00:00,331.99,332.31,331.88,332.18,9786.0,331.99,332.31,331.88,332.18,9786.0
2023-04-13 14:10:00,332.16,332.48,331.98,332.13,11643.0,332.16,332.48,331.98,332.13,11643.0
2023-04-13 14:20:00,332.13,332.3,331.93,332.09,5880.0,332.13,332.3,331.93,332.09,5880.0
2023-04-13 14:30:00,332.1,332.56,332.1,332.56,4590.0,332.1,332.56,332.1,332.56,4590.0
2023-04-13 14:40:00,332.47,332.93,332.47,332.77,10430.0,332.47,332.93,332.47,332.77,10430.0
2023-04-13 14:50:00,332.85,333.24,332.68,332.68,16837.0,332.85,333.24,332.68,332.68,16837.0
2023-04-13 15:00:00,332.72,333.42,332.56,333.05,17489.0,332.72,333.42,332.56,333.05,17489.0
2023-04-13 15:10:00,333.05,333.26,332.9,333.0,7262.0,333.05,333.26,332.9,333.0,7262.0
2023-04-13 15:20:00,332.96,333.34,332.87,333.2,11909.0,332.96,333.34,332.87,333.2,11909.0
2023-04-13 15:30:00,333.2,333.84,333.2,333.74,15276.0,333.2,333.84,333.2,333.74,15276.0
2023-04-13 15:40:00,333.74,334.09,333.18,333.48,31953.0,333.74,334.09,333.18,333.48,31953.0
2023-04-13 15:50:00,333.57,333.9,333.1,333.4,48385.0,333.57,333.9,333.1,333.4,48385.0
2023-04-14 09:30:00,332.83,333.42,331.37,333.29,29877.0,332.83,333.42,331.37,333.29,29877.0
2023-04-14 09:40:00,333.48,334.15,332.73,333.13,178943.0,333.48,334.15,332.73,333.13,178943.0
2023-04-14 09:50:00,333.25,334.18,332.86,333.89,24455.0,333.25,334.18,332.86,333.89,24455.0
2023-04-14 10:00:00,333.94,333.94,331.36,331.64,34828.0,333.94,333.94,331.36,331.64,34828.0
2023-04-14 10:10:00,331.71,332.04,331.43,331.87,9148.0,331.71,332.04,331.43,331.87,9148.0
2023-04-14 10:20:00,331.72,332.32,331.72,332.32,4301.0,331.72,332.32,331.72,332.32,4301.0
2023-04-14 10:30:00,332.34,332.64,331.91,332.47,6579.0,332.34,332.64,331.91,332.47,6579.0
2023-04-14 10:40:00,332.5,332.78,332.33,332.77,6125.0,332.5,332.78,332.33,332.77,6125.0
2023-04-14 10:50:00,332.75,332.85,332.02,332.75,5304.0,332.75,332.85,332.02,332.75,5304.0
2023-04-14 11:00:00,332.69,332.73,332.09,332.38,4979.0,332.69,332.73,332.09,332.38,4979.0
2023-04-14 11:10:00,332.42,332.56,331.87,332.38,5071.0,332.42,332.56,331.87,332.38,5071.0
2023-04-14 11:20:00,332.32,332.47,331.74,331.84,3956.0,332.32,332.47,331.74,331.84,3956.0
2023-04-14 11:30:00,331.84,332.05,331.59,331.83,4103.0,331.84,332.05,331.59,331.83,4103.0
2023-04-14 11:40:00,331.88,332.23,331.69,331.8,6864.0,331.88,332.23,331.69,331.8,6864.0
2023-04-14 11:50:00,331.71,332.21,331.71,332.16,3068.0,331.71,332.21,331.71,332.16,3068.0
2023-04-14 12:00:00,332.08,332.68,331.95,332.38,4409.0,332.08,332.68,331.95,332.38,4409.0
2023-04-14 12:10:00,332.43,332.74,332.39,332.74,4060.0,332.43,332.74,332.39,332.74,4060.0
2023-04-14 12:20:00,332.66,333.32,332.65,332.73,7963.0,332.66,333.32,332.65,332.73,7963.0
2023-04-14 12:30:00,332.65,332.65,332.2,332.28,1556.0,332.65,332.65,332.2,332.28,1556.0
2023-04-14 12:40:00,332.26,332.49,331.91,331.91,3947.0,332.26,332.49,331.91,331.91,3947.0
2023-04-14 12:50:00,332.16,332.16,331.49,331.5,6005.0,332.16,332.16,331.49,331.5,6005.0
2023-04-14 13:00:00,331.54,332.13,331.54,332.13,2700.0,331.54,332.13,331.54,332.13,2700.0
2023-04-14 13:10:00,331.92,332.64,331.92,332.41,3279.0,331.92,332.64,331.92,332.41,3279.0
2023-04-14 13:20:00,332.36,332.59,332.05,332.12,3000.0,332.36,332.59,332.05,332.12,3000.0
2023-04-14 13:30:00,331.95,332.06,331.41,331.88,5149.0,331.95,332.06,331.41,331.88,5149.0
2023-04-14 13:40:00,332.03,332.4,331.96,332.1,4602.0,332.03,332.4,331.96,332.1,4602.0
2023-04-14 13:50:00,332.1,332.17,331.77,331.9,5882.0,332.1,332.17,331.77,331.9,5882.0
2023-04-14 14:00:00,331.82,331.96,331.38,331.82,6692.0,331.82,331.96,331.38,331.82,6692.0
2023-04-14 14:10:00,331.91,332.23,331.78,332.13,1700.0,331.91,332.23,331.78,332.13,1700.0
2023-04-14 14:20:00,332.21,332.47,332.1,332.32,2501.0,332.21,332.47,332.1,332.32,2501.0
2023-04-14 14:30:00,332.41,332.58,332.29,332.58,3508.0,332.41,332.58,332.29,332.58,3508.0
2023-04-14 14:40:00,332.51,332.84,332.29,332.84,3315.0,332.51,332.84,332.29,332.84,3315.0
2023-04-14 14:50:00,332.66,333.0,332.62,332.98,2352.0,332.66,333.0,332.62,332.98,2352.0
2023-04-14 15:00:00,332.92,332.92,332.19,332.38,6131.0,332.92,332.92,332.19,332.38,6131.0
2023-04-14 15:10:00,332.31,332.72,331.89,332.31,7793.0,332.31,332.72,331.89,332.31,7793.0
2023-04-14 15:20:00,332.32,333.2,332.22,332.84,7881.0,332.32,333.2,332.22,332.84,7881.0
2023-04-14 15:30:00,332.94,333.55,332.85,333.54,8630.0,332.94,333.55,332.85,333.54,8630.0
2023-04-14 15:40:00,333.67,333.86,333.4,333.73,8126.0,333.67,333.86,333.4,333.73,8126.0
2023-04-14 15:50:00,333.61,333.78,333.03,333.6,37347.0,333.61,333.78,333.03,333.6,37347.0
2023-04-17 09:30:00,335.28,335.29,332.81,332.89,21943.0,335.28,335.29,332.81,332.89,21943.0
2023-04-17 09:40:00,333.11,333.41,332.86,332.97,5824.0,333.11,333.41,332.86,332.97,5824.0
2023-04-17 09:50:00,333.04,333.27,332.43,332.89,9389.0,333.04,333.27,332.43,332.89,9389.0
2023-04-17 10:00:00,332.95,333.11,332.59,332.96,7954.0,332.95,333.11,332.59,332.96,7954.0
2023-04-17 10:10:00,332.99,333.63,332.99,333.43,8032.0,332.99,333.63,332.99,333.43,8032.0
2023-04-17 10:20:00,333.42,333.96,333.16,333.16,7472.0,333.42,333.96,333.16,333.16,7472.0
2023-04-17 10:30:00,333.08,333.26,332.18,332.18,7805.0,333.08,333.26,332.18,332.18,7805.0
2023-04-17 10:40:00,332.08,332.39,332.08,332.32,4704.0,332.08,332.39,332.08,332.32,4704.0
2023-04-17 10:50:00,332.23,332.28,331.38,331.4,5035.0,332.23,332.28,331.38,331.4,5035.0
2023-04-17 11:00:00,331.57,331.81,331.19,331.4,12493.0,331.57,331.81,331.19,331.4,12493.0
2023-04-17 11:10:00,331.46,331.46,330.57,330.7,12100.0,331.46,331.46,330.57,330.7,12100.0
2023-04-17 11:20:00,330.8,330.83,330.27,330.36,8912.0,330.8,330.83,330.27,330.36,8912.0
2023-04-17 11:30:00,330.21,330.21,329.28,329.28,16214.0,330.21,330.21,329.28,329.28,16214.0
2023-04-17 11:40:00,329.23,329.33,328.1,328.64,20956.0,329.23,329.33,328.1,328.64,20956.0
2023-04-17 11:50:00,328.77,328.95,328.55,328.72,9881.0,328.77,328.95,328.55,328.72,9881.0
2023-04-17 12:00:00,328.67,328.72,328.02,328.19,15666.0,328.67,328.72,328.02,328.19,15666.0
2023-04-17 12:10:00,328.23,328.65,328.14,328.51,13077.0,328.23,328.65,328.14,328.51,13077.0
2023-04-17 12:20:00,328.51,328.51,327.82,327.83,17859.0,328.51,328.51,327.82,327.83,17859.0
2023-04-17 12:30:00,327.94,327.94,327.52,327.6,7217.0,327.94,327.94,327.52,327.6,7217.0
2023-04-17 12:40:00,327.66,328.35,327.51,327.99,12137.0,327.66,328.35,327.51,327.99,12137.0
2023-04-17 12:50:00,328.1,328.16,327.73,328.0,5561.0,328.1,328.16,327.73,328.0,5561.0
2023-04-17 13:00:00,328.0,328.3,327.72,327.79,5912.0,328.0,328.3,327.72,327.79,5912.0
2023-04-17 13:10:00,327.86,328.61,327.79,328.3,7281.0,327.86,328.61,327.79,328.3,7281.0
2023-04-17 13:20:00,328.31,328.42,328.05,328.42,5596.0,328.31,328.42,328.05,328.42,5596.0
2023-04-17 13:30:00,328.43,328.63,328.27,328.51,9304.0,328.43,328.63,328.27,328.51,9304.0
2023-04-17 13:40:00,328.52,328.64,328.15,328.42,7636.0,328.52,328.64,328.15,328.42,7636.0
2023-04-17 13:50:00,328.43,328.55,328.16,328.47,8584.0,328.43,328.55,328.16,328.47,8584.0
2023-04-17 14:00:00,328.47,328.49,328.26,328.26,2795.0,328.47,328.49,328.26,328.26,2795.0
2023-04-17 14:10:00,328.31,328.4,328.05,328.23,11646.0,328.31,328.4,328.05,328.23,11646.0
2023-04-17 14:20:00,328.19,328.65,328.19,328.58,4082.0,328.19,328.65,328.19,328.58,4082.0
2023-04-17 14:30:00,328.64,328.76,328.55,328.65,8037.0,328.64,328.76,328.55,328.65,8037.0
2023-04-17 14:40:00,328.81,329.01,328.69,328.82,9224.0,328.81,329.01,328.69,328.82,9224.0
2023-04-17 14:50:00,328.81,329.11,328.61,329.05,6436.0,328.81,329.11,328.61,329.05,6436.0
2023-04-17 15:00:00,329.06,329.12,328.74,328.77,5573.0,329.06,329.12,328.74,328.77,5573.0
2023-04-17 15:10:00,328.65,328.69,328.25,328.3,8826.0,328.65,328.69,328.25,328.3,8826.0
2023-04-17 15:20:00,328.3,328.42,328.2,328.29,14744.0,328.3,328.42,328.2,328.29,14744.0
2023-04-17 15:30:00,328.42,328.54,328.22,328.51,11797.0,328.42,328.54,328.22,328.51,11797.0
2023-04-17 15:40:00,328.49,328.59,328.01,328.07,16712.0,328.49,328.59,328.01,328.07,16712.0
2023-04-17 15:50:00,327.99,328.0,327.09,327.77,69984.0,327.99,328.0,327.09,327.77,69984.0
2023-04-18 09:30:00,326.91,328.0,324.91,326.03,30048.0,326.91,328.0,324.91,326.03,30048.0
2023-04-18 09:40:00,325.95,326.66,325.51,325.69,19165.0,325.95,326.66,325.51,325.69,19165.0
2023-04-18 09:50:00,325.59,326.6,325.57,326.4,5265.0,325.59,326.6,325.57,326.4,5265.0
2023-04-18 10:00:00,326.44,326.44,325.28,325.37,4937.0,326.44,326.44,325.28,325.37,4937.0
2023-04-18 10:10:00,325.52,325.52,325.01,325.35,5845.0,325.52,325.52,325.01,325.35,5845.0
2023-04-18 10:20:00,325.36,325.39,324.49,324.63,11909.0,325.36,325.39,324.49,324.63,11909.0
2023-04-18 10:30:00,324.58,324.58,323.54,323.69,14292.0,324.58,324.58,323.54,323.69,14292.0
2023-04-18 10:40:00,323.6,324.55,323.38,324.44,14525.0,323.6,324.55,323.38,324.44,14525.0
2023-04-18 10:50:00,324.59,324.68,324.21,324.47,6922.0,324.59,324.68,324.21,324.47,6922.0
2023-04-18 11:00:00,324.41,324.54,323.89,323.9,11110.0,324.41,324.54,323.89,323.9,11110.0
2023-04-18 11:10:00,324.0,324.77,324.0,324.75,4324.0,324.0,324.77,324.0,324.75,4324.0
2023-04-18 11:20:00,324.83,325.19,324.78,325.1,4060.0,324.83,325.19,324.78,325.1,4060.0
2023-04-18 11:30:00,325.05,325.71,325.03,325.05,10881.0,325.05,325.71,325.03,325.05,10881.0
2023-04-18 11:40:00,325.0,325.25,324.84,324.96,4930.0,325.0,325.25,324.84,324.96,4930.0
2023-04-18 11:50:00,324.87,324.95,324.57,324.89,4496.0,324.87,324.95,324.57,324.89,4496.0
2023-04-18 12:00:00,324.93,325.51,324.88,325.5,9441.0,324.93,325.51,324.88,325.5,9441.0
2023-04-18 12:10:00,325.51,325.66,325.45,325.47,3323.0,325.51,325.66,325.45,325.47,3323.0
2023-04-18 12:20:00,325.48,325.66,325.21,325.36,3314.0,325.48,325.66,325.21,325.36,3314.0
2023-04-18 12:30:00,325.39,325.39,325.04,325.14,4330.0,325.39,325.39,325.04,325.14,4330.0
2023-04-18 12:40:00,325.07,325.21,325.01,325.03,1928.0,325.07,325.21,325.01,325.03,1928.0
2023-04-18 12:50:00,325.12,325.12,324.74,325.11,2696.0,325.12,325.12,324.74,325.11,2696.0
2023-04-18 13:00:00,325.0,325.02,324.59,324.88,6673.0,325.0,325.02,324.59,324.88,6673.0
2023-04-18 13:10:00,324.88,324.88,324.46,324.47,4895.0,324.88,324.88,324.46,324.47,4895.0
2023-04-18 13:20:00,324.41,324.41,323.9,324.1,4134.0,324.41,324.41,323.9,324.1,4134.0
2023-04-18 13:30:00,324.18,324.98,324.18,324.98,6432.0,324.18,324.98,324.18,324.98,6432.0
2023-04-18 13:40:00,324.9,325.23,324.87,324.96,3639.0,324.9,325.23,324.87,324.96,3639.0
2023-04-18 13:50:00,325.03,325.32,324.82,324.88,6906.0,325.03,325.32,324.82,324.88,6906.0
2023-04-18 14:00:00,324.94,324.95,324.36,324.59,6338.0,324.94,324.95,324.36,324.59,6338.0
2023-04-18 14:10:00,324.61,324.8,324.31,324.36,6214.0,324.61,324.8,324.31,324.36,6214.0
2023-04-18 14:20:00,324.46,324.81,324.36,324.67,2394.0,324.46,324.81,324.36,324.67,2394.0
2023-04-18 14:30:00,324.66,324.67,324.35,324.58,5173.0,324.66,324.67,324.35,324.58,5173.0
2023-04-18 14:40:00,324.58,324.71,324.0,324.09,10658.0,324.58,324.71,324.0,324.09,10658.0
2023-04-18 14:50:00,324.12,324.23,323.62,324.22,14003.0,324.12,324.23,323.62,324.22,14003.0
2023-04-18 15:00:00,324.29,324.86,324.24,324.77,9160.0,324.29,324.86,324.24,324.77,9160.0
2023-04-18 15:10:00,324.73,324.83,324.53,324.62,9536.0,324.73,324.83,324.53,324.62,9536.0
2023-04-18 15:20:00,324.63,325.16,324.59,325.16,9566.0,324.63,325.16,324.59,325.16,9566.0
2023-04-18 15:30:00,325.05,325.36,324.82,325.29,11302.0,325.05,325.36,324.82,325.29,11302.0
2023-04-18 15:40:00,325.16,325.54,325.08,325.43,17818.0,325.16,325.54,325.08,325.43,17818.0
2023-04-18 15:50:00,325.39,325.52,324.58,325.15,90005.0,325.39,325.52,324.58,325.15,90005.0
2023-04-19 09:30:00,326.79,327.94,325.71,325.72,38421.0,326.79,327.94,325.71,325.72,38421.0
2023-04-19 09:40:00,325.71,326.02,325.19,325.64,7986.0,325.71,326.02,325.19,325.64,7986.0
2023-04-19 09:50:00,325.77,327.55,325.76,327.45,10600.0,325.77,327.55,325.76,327.45,10600.0
2023-04-19 10:00:00,327.48,327.48,326.5,326.69,9884.0,327.48,327.48,326.5,326.69,9884.0
2023-04-19 10:10:00,326.55,326.8,326.41,326.47,6778.0,326.55,326.8,326.41,326.47,6778.0
2023-04-19 10:20:00,326.37,328.0,326.32,327.59,10789.0,326.37,328.0,326.32,327.59,10789.0
2023-04-19 10:30:00,327.52,327.65,327.15,327.24,7431.0,327.52,327.65,327.15,327.24,7431.0
2023-04-19 10:40:00,327.4,327.45,327.0,327.08,5062.0,327.4,327.45,327.0,327.08,5062.0
2023-04-19 10:50:00,326.99,327.07,326.49,326.7,4578.0,326.99,327.07,326.49,326.7,4578.0
2023-04-19 11:00:00,326.71,326.89,326.43,326.85,4056.0,326.71,326.89,326.43,326.85,4056.0
2023-04-19 11:10:00,326.78,327.3,326.78,326.88,7073.0,326.78,327.3,326.78,326.88,7073.0
2023-04-19 11:20:00,326.83,327.1,326.76,326.97,5279.0,326.83,327.1,326.76,326.97,5279.0
2023-04-19 11:30:00,326.85,327.04,326.77,326.88,3891.0,326.85,327.04,326.77,326.88,3891.0
2023-04-19 11:40:00,327.03,327.88,326.97,327.88,5599.0,327.03,327.88,326.97,327.88,5599.0
2023-04-19 11:50:00,327.93,328.34,327.76,327.83,7468.0,327.93,328.34,327.76,327.83,7468.0
2023-04-19 12:00:00,327.81,328.7,327.81,328.38,6333.0,327.81,328.7,327.81,328.38,6333.0
2023-04-19 12:10:00,328.46,328.83,328.46,328.55,3028.0,328.46,328.83,328.46,328.55,3028.0
2023-04-19 12:20:00,328.5,328.87,328.46,328.73,4530.0,328.5,328.87,328.46,328.73,4530.0
2023-04-19 12:30:00,328.78,328.9,328.46,328.49,4294.0,328.78,328.9,328.46,328.49,4294.0
2023-04-19 12:40:00,328.49,328.87,328.37,328.75,9216.0,328.49,328.87,328.37,328.75,9216.0
2023-04-19 12:50:00,328.81,329.25,328.73,328.85,4653.0,328.81,329.25,328.73,328.85,4653.0
2023-04-19 13:00:00,328.85,329.15,328.68,329.09,5114.0,328.85,329.15,328.68,329.09,5114.0
2023-04-19 13:10:00,329.09,329.09,328.72,328.75,5288.0,329.09,329.09,328.72,328.75,5288.0
2023-04-19 13:20:00,328.78,329.03,328.6,329.03,3294.0,328.78,329.03,328.6,329.03,3294.0
2023-04-19 13:30:00,329.12,329.3,328.63,328.63,9116.0,329.12,329.3,328.63,328.63,9116.0
2023-04-19 13:40:00,328.74,328.87,328.64,328.75,2300.0,328.74,328.87,328.64,328.75,2300.0
2023-04-19 13:50:00,328.8,329.95,328.64,328.7,14730.0,328.8,329.95,328.64,328.7,14730.0
2023-04-19 14:00:00,328.69,329.15,328.69,328.93,12497.0,328.69,329.15,328.69,328.93,12497.0
2023-04-19 14:10:00,328.96,329.18,328.87,329.04,4610.0,328.96,329.18,328.87,329.04,4610.0
2023-04-19 14:20:00,328.98,329.55,328.98,329.51,9781.0,328.98,329.55,328.98,329.51,9781.0
2023-04-19 14:30:00,329.63,329.87,329.52,329.86,9314.0,329.63,329.87,329.52,329.86,9314.0
2023-04-19 14:40:00,329.87,330.15,329.37,329.42,7920.0,329.87,330.15,329.37,329.42,7920.0
2023-04-19 14:50:00,329.02,329.14,328.93,329.01,3282.0,329.02,329.14,328.93,329.01,3282.0
2023-04-19 15:00:00,328.88,328.91,328.62,328.87,5854.0,328.88,328.91,328.62,328.87,5854.0
2023-04-19 15:10:00,328.94,328.94,328.38,328.38,6577.0,328.94,328.94,328.38,328.38,6577.0
2023-04-19 15:20:00,328.38,328.89,328.38,328.81,7861.0,328.38,328.89,328.38,328.81,7861.0
2023-04-19 15:30:00,328.84,328.89,328.56,328.71,12241.0,328.84,328.89,328.56,328.71,12241.0
2023-04-19 15:40:00,328.72,328.87,328.38,328.53,14979.0,328.72,328.87,328.38,328.53,14979.0
2023-04-19 15:50:00,328.41,328.62,328.14,328.54,52700.0,328.41,328.62,328.14,328.54,52700.0
2023-04-20 09:30:00,327.75,328.58,326.68,328.25,22203.0,327.75,328.58,326.68,328.25,22203.0
2023-04-20 09:40:00,328.56,329.19,327.55,329.19,7517.0,328.56,329.19,327.55,329.19,7517.0
2023-04-20 09:50:00,329.4,329.83,328.87,329.19,7650.0,329.4,329.83,328.87,329.19,7650.0
2023-04-20 10:00:00,329.31,329.71,328.51,329.35,7513.0,329.31,329.71,328.51,329.35,7513.0
2023-04-20 10:10:00,329.64,330.47,329.64,330.21,8481.0,329.64,330.47,329.64,330.21,8481.0
2023-04-20 10:20:00,330.21,330.38,329.95,330.01,5784.0,330.21,330.38,329.95,330.01,5784.0
2023-04-20 10:30:00,330.08,330.39,329.61,329.61,5258.0,330.08,330.39,329.61,329.61,5258.0
2023-04-20 10:40:00,329.51,329.62,328.3,328.3,4001.0,329.51,329.62,328.3,328.3,4001.0
2023-04-20 10:50:00,328.15,328.53,328.06,328.22,6760.0,328.15,328.53,328.06,328.22,6760.0
2023-04-20 11:00:00,328.22,328.22,327.48,328.08,4271.0,328.22,328.22,327.48,328.08,4271.0
2023-04-20 11:10:00,327.96,329.02,327.84,328.84,4084.0,327.96,329.02,327.84,328.84,4084.0
2023-04-20 11:20:00,329.08,329.48,328.81,329.07,4655.0,329.08,329.48,328.81,329.07,4655.0
2023-04-20 11:30:00,329.33,329.33,329.05,329.32,1260.0,329.33,329.33,329.05,329.32,1260.0
2023-04-20 11:40:00,329.36,329.57,329.3,329.3,4300.0,329.36,329.57,329.3,329.3,4300.0
2023-04-20 11:50:00,329.38,329.71,329.28,329.48,4120.0,329.38,329.71,329.28,329.48,4120.0
2023-04-20 12:00:00,329.42,329.61,328.95,329.38,10657.0,329.42,329.61,328.95,329.38,10657.0
2023-04-20 12:10:00,329.38,329.51,329.1,329.5,3175.0,329.38,329.51,329.1,329.5,3175.0
2023-04-20 12:20:00,329.43,329.62,329.25,329.25,3079.0,329.43,329.62,329.25,329.25,3079.0
2023-04-20 12:30:00,329.26,329.76,329.26,329.59,3800.0,329.26,329.76,329.26,329.59,3800.0
2023-04-20 12:40:00,329.51,329.65,329.39,329.65,2305.0,329.51,329.65,329.39,329.65,2305.0
2023-04-20 12:50:00,329.67,330.31,329.61,330.23,7888.0,329.67,330.31,329.61,330.23,7888.0
2023-04-20 13:00:00,330.3,330.34,329.66,329.67,5249.0,330.3,330.34,329.66,329.67,5249.0
2023-04-20 13:10:00,329.65,329.79,329.54,329.71,2337.0,329.65,329.79,329.54,329.71,2337.0
2023-04-20 13:20:00,329.67,329.94,329.6,329.94,5867.0,329.67,329.94,329.6,329.94,5867.0
2023-04-20 13:30:00,330.0,330.21,329.86,330.1,3225.0,330.0,330.21,329.86,330.1,3225.0
2023-04-20 13:40:00,330.2,330.2,329.61,329.72,3970.0,330.2,330.2,329.61,329.72,3970.0
2023-04-20 13:50:00,329.68,329.98,329.4,329.4,2869.0,329.68,329.98,329.4,329.4,2869.0
2023-04-20 14:00:00,329.38,329.49,328.84,328.84,4664.0,329.38,329.49,328.84,328.84,4664.0
2023-04-20 14:10:00,328.9,329.13,328.55,328.55,4793.0,328.9,329.13,328.55,328.55,4793.0
2023-04-20 14:20:00,328.48,328.64,328.24,328.24,4879.0,328.48,328.64,328.24,328.24,4879.0
2023-04-20 14:30:00,328.25,328.25,327.67,328.06,7886.0,328.25,328.25,327.67,328.06,7886.0
2023-04-20 14:40:00,328.07,328.11,327.37,327.38,9186.0,328.07,328.11,327.37,327.38,9186.0
2023-04-20 14:50:00,327.39,327.87,327.39,327.86,7598.0,327.39,327.87,327.39,327.86,7598.0
2023-04-20 15:00:00,327.85,328.07,327.76,328.07,4398.0,327.85,328.07,327.76,328.07,4398.0
2023-04-20 15:10:00,328.06,328.4,327.79,327.93,6734.0,328.06,328.4,327.79,327.93,6734.0
2023-04-20 15:20:00,327.96,328.01,327.12,327.56,12593.0,327.96,328.01,327.12,327.56,12593.0
2023-04-20 15:30:00,327.62,327.99,327.54,327.99,12763.0,327.62,327.99,327.54,327.99,12763.0
2023-04-20 15:40:00,327.91,328.35,327.61,328.35,9574.0,327.91,328.35,327.61,328.35,9574.0
2023-04-20 15:50:00,328.2,329.31,328.2,329.23,54980.0,328.2,329.31,328.2,329.23,54980.0
2023-04-21 09:30:00,330.7,333.0,330.25,332.77,49671.0,330.7,333.0,330.25,332.77,49671.0
2023-04-21 09:40:00,332.69,333.0,332.3,332.3,7426.0,332.69,333.0,332.3,332.3,7426.0
2023-04-21 09:50:00,332.18,333.5,331.8,333.5,12051.0,332.18,333.5,331.8,333.5,12051.0
2023-04-21 10:00:00,333.68,333.8,332.25,332.95,7277.0,333.68,333.8,332.25,332.95,7277.0
2023-04-21 10:10:00,332.77,332.84,332.3,332.3,10003.0,332.77,332.84,332.3,332.3,10003.0
2023-04-21 10:20:00,332.52,332.87,332.03,332.87,7146.0,332.52,332.87,332.03,332.87,7146.0
2023-04-21 10:30:00,332.74,333.67,332.5,333.61,8616.0,332.74,333.67,332.5,333.61,8616.0
2023-04-21 10:40:00,333.27,333.37,332.48,332.81,8455.0,333.27,333.37,332.48,332.81,8455.0
2023-04-21 10:50:00,332.71,332.78,332.18,332.35,2707.0,332.71,332.78,332.18,332.35,2707.0
2023-04-21 11:00:00,332.55,333.22,332.48,333.22,8335.0,332.55,333.22,332.48,333.22,8335.0
2023-04-21 11:10:00,333.15,333.5,333.02,333.29,6502.0,333.15,333.5,333.02,333.29,6502.0
2023-04-21 11:20:00,333.37,333.67,333.36,333.64,2646.0,333.37,333.67,333.36,333.64,2646.0
2023-04-21 11:30:00,333.7,333.7,333.22,333.25,7909.0,333.7,333.7,333.22,333.25,7909.0
2023-04-21 11:40:00,333.22,334.23,333.22,334.0,20533.0,333.22,334.23,333.22,334.0,20533.0
2023-04-21 11:50:00,334.06,335.21,333.97,335.1,18289.0,334.06,335.21,333.97,335.1,18289.0
2023-04-21 12:00:00,335.11,335.28,334.16,334.53,10390.0,335.11,335.28,334.16,334.53,10390.0
2023-04-21 12:10:00,334.51,334.86,334.27,334.86,3411.0,334.51,334.86,334.27,334.86,3411.0
2023-04-21 12:20:00,334.84,334.85,334.12,334.3,4125.0,334.84,334.85,334.12,334.3,4125.0
2023-04-21 12:30:00,334.26,334.26,333.62,334.0,10567.0,334.26,334.26,333.62,334.0,10567.0
2023-04-21 12:40:00,334.0,334.11,333.92,334.0,7300.0,334.0,334.11,333.92,334.0,7300.0
2023-04-21 12:50:00,333.83,334.0,333.71,334.0,13557.0,333.83,334.0,333.71,334.0,13557.0
2023-04-21 13:00:00,334.0,334.09,333.74,334.09,4645.0,334.0,334.09,333.74,334.09,4645.0
2023-04-21 13:10:00,334.15,334.25,333.6,333.61,3475.0,334.15,334.25,333.6,333.61,3475.0
2023-04-21 13:20:00,333.67,334.05,333.67,333.84,7197.0,333.67,334.05,333.67,333.84,7197.0
2023-04-21 13:30:00,333.92,333.92,333.44,333.5,4674.0,333.92,333.92,333.44,333.5,4674.0
2023-04-21 13:40:00,333.5,333.71,333.34,333.54,19534.0,333.5,333.71,333.34,333.54,19534.0
2023-04-21 13:50:00,333.54,333.54,333.0,333.16,9213.0,333.54,333.54,333.0,333.16,9213.0
2023-04-21 14:00:00,333.32,333.62,333.06,333.06,4273.0,333.32,333.62,333.06,333.06,4273.0
2023-04-21 14:10:00,333.05,333.13,332.63,332.7,5380.0,333.05,333.13,332.63,332.7,5380.0
2023-04-21 14:20:00,332.82,333.03,332.63,332.91,4258.0,332.82,333.03,332.63,332.91,4258.0
2023-04-21 14:30:00,332.93,332.93,332.35,332.51,2412.0,332.93,332.93,332.35,332.51,2412.0
2023-04-21 14:40:00,332.68,332.84,332.67,332.75,1349.0,332.68,332.84,332.67,332.75,1349.0
2023-04-21 14:50:00,332.75,332.87,332.64,332.79,4354.0,332.75,332.87,332.64,332.79,4354.0
2023-04-21 15:00:00,332.72,332.89,332.59,332.74,5101.0,332.72,332.89,332.59,332.74,5101.0
2023-04-21 15:10:00,332.77,332.85,332.54,332.62,5319.0,332.77,332.85,332.54,332.62,5319.0
2023-04-21 15:20:00,332.54,332.79,332.52,332.64,5654.0,332.54,332.79,332.52,332.64,5654.0
2023-04-21 15:30:00,332.57,332.68,331.97,331.97,18025.0,332.57,332.68,331.97,331.97,18025.0
2023-04-21 15:40:00,332.02,332.32,331.59,331.59,15540.0,332.02,332.32,331.59,331.59,15540.0
2023-04-21 15:50:00,331.54,331.63,330.76,331.09,74340.0,331.54,331.63,330.76,331.09,74340.0
2023-04-24 09:30:00,330.91,331.21,329.84,331.04,25327.0,330.91,331.21,329.84,331.04,25327.0
2023-04-24 09:40:00,331.36,332.75,331.35,332.7,7099.0,331.36,332.75,331.35,332.7,7099.0
2023-04-24 09:50:00,332.54,332.87,332.1,332.49,4048.0,332.54,332.87,332.1,332.49,4048.0
2023-04-24 10:00:00,332.56,333.55,332.53,333.15,5536.0,332.56,333.55,332.53,333.15,5536.0
2023-04-24 10:10:00,333.17,333.17,332.64,332.73,3676.0,333.17,333.17,332.64,332.73,3676.0
2023-04-24 10:20:00,332.71,333.63,332.7,333.45,8662.0,332.71,333.63,332.7,333.45,8662.0
2023-04-24 10:30:00,333.5,333.5,332.41,332.64,5626.0,333.5,333.5,332.41,332.64,5626.0
2023-04-24 10:40:00,332.64,332.93,332.55,332.72,3960.0,332.64,332.93,332.55,332.72,3960.0
2023-04-24 10:50:00,332.82,333.2,332.81,332.84,3149.0,332.82,333.2,332.81,332.84,3149.0
2023-04-24 11:00:00,332.82,332.93,332.15,332.44,5795.0,332.82,332.93,332.15,332.44,5795.0
2023-04-24 11:10:00,332.57,333.33,332.57,333.33,2938.0,332.57,333.33,332.57,333.33,2938.0
2023-04-24 11:20:00,333.12,333.26,332.63,333.15,3434.0,333.12,333.26,332.63,333.15,3434.0
2023-04-24 11:30:00,333.13,333.77,333.09,333.77,5602.0,333.13,333.77,333.09,333.77,5602.0
2023-04-24 11:40:00,333.76,333.86,333.57,333.59,4073.0,333.76,333.86,333.57,333.59,4073.0
2023-04-24 11:50:00,333.66,333.72,333.02,333.02,2217.0,333.66,333.72,333.02,333.02,2217.0
2023-04-24 12:00:00,332.87,332.9,332.28,332.29,2500.0,332.87,332.9,332.28,332.29,2500.0
2023-04-24 12:10:00,332.34,333.07,332.34,333.07,4308.0,332.34,333.07,332.34,333.07,4308.0
2023-04-24 12:20:00,332.96,333.22,332.85,333.04,5200.0,332.96,333.22,332.85,333.04,5200.0
2023-04-24 12:30:00,333.02,333.14,332.94,333.04,6137.0,333.02,333.14,332.94,333.04,6137.0
2023-04-24 12:40:00,333.03,333.17,333.01,333.06,4207.0,333.03,333.17,333.01,333.06,4207.0
2023-04-24 12:50:00,333.14,333.14,332.82,333.08,7117.0,333.14,333.14,332.82,333.08,7117.0
2023-04-24 13:00:00,333.13,333.34,333.04,333.25,3939.0,333.13,333.34,333.04,333.25,3939.0
2023-04-24 13:10:00,333.29,333.29,333.05,333.09,3246.0,333.29,333.29,333.05,333.09,3246.0
2023-04-24 13:20:00,333.22,333.65,333.15,333.65,4121.0,333.22,333.65,333.15,333.65,4121.0
2023-04-24 13:30:00,333.67,333.67,333.2,333.41,8216.0,333.67,333.67,333.2,333.41,8216.0
2023-04-24 13:40:00,333.4,333.42,332.85,333.18,2702.0,333.4,333.42,332.85,333.18,2702.0
2023-04-24 13:50:00,333.14,333.48,333.1,333.1,4382.0,333.14,333.48,333.1,333.1,4382.0
2023-04-24 14:00:00,333.2,333.28,332.94,333.0,6830.0,333.2,333.28,332.94,333.0,6830.0
2023-04-24 14:10:00,333.11,333.22,332.95,333.01,2287.0,333.11,333.22,332.95,333.01,2287.0
2023-04-24 14:20:00,332.98,333.12,332.72,332.79,3550.0,332.98,333.12,332.72,332.79,3550.0
2023-04-24 14:30:00,332.86,332.86,332.59,332.68,1855.0,332.86,332.86,332.59,332.68,1855.0
2023-04-24 14:40:00,332.62,332.73,332.51,332.51,2848.0,332.62,332.73,332.51,332.51,2848.0
2023-04-24 14:50:00,332.57,332.67,332.07,332.08,5139.0,332.57,332.67,332.07,332.08,5139.0
2023-04-24 15:00:00,332.16,332.6,332.12,332.55,5915.0,332.16,332.6,332.12,332.55,5915.0
2023-04-24 15:10:00,332.55,332.66,332.16,332.18,5609.0,332.55,332.66,332.16,332.18,5609.0
2023-04-24 15:20:00,332.18,332.18,331.83,331.9,5962.0,332.18,332.18,331.83,331.9,5962.0
2023-04-24 15:30:00,331.98,332.22,331.79,332.16,5199.0,331.98,332.22,331.79,332.16,5199.0
2023-04-24 15:40:00,332.21,332.41,332.14,332.27,7735.0,332.21,332.41,332.14,332.27,7735.0
2023-04-24 15:50:00,332.28,333.08,332.14,332.89,36220.0,332.28,333.08,332.14,332.89,36220.0
2023-04-25 09:30:00,334.5,335.25,334.06,334.72,21936.0,334.5,335.25,334.06,334.72,21936.0
2023-04-25 09:40:00,334.74,335.0,334.16,334.8,23315.0,334.74,335.0,334.16,334.8,23315.0
2023-04-25 09:50:00,334.99,335.92,334.99,335.3,23358.0,334.99,335.92,334.99,335.3,23358.0
2023-04-25 10:00:00,335.07,335.12,334.15,334.32,8010.0,335.07,335.12,334.15,334.32,8010.0
2023-04-25 10:10:00,334.19,335.39,334.14,335.23,5535.0,334.19,335.39,334.14,335.23,5535.0
2023-04-25 10:20:00,335.28,336.21,335.23,335.26,9841.0,335.28,336.21,335.23,335.26,9841.0
2023-04-25 10:30:00,335.29,335.4,334.84,335.04,3857.0,335.29,335.4,334.84,335.04,3857.0
2023-04-25 10:40:00,334.95,335.48,334.95,335.48,5210.0,334.95,335.48,334.95,335.48,5210.0
2023-04-25 10:50:00,335.52,336.24,335.52,335.99,5931.0,335.52,336.24,335.52,335.99,5931.0
2023-04-25 11:00:00,336.06,336.25,335.85,336.25,6859.0,336.06,336.25,335.85,336.25,6859.0
2023-04-25 11:10:00,336.17,336.18,335.39,335.39,4953.0,336.17,336.18,335.39,335.39,4953.0
2023-04-25 11:20:00,335.38,335.43,335.03,335.04,5751.0,335.38,335.43,335.03,335.04,5751.0
2023-04-25 11:30:00,335.04,335.11,334.61,334.63,5897.0,335.04,335.11,334.61,334.63,5897.0
2023-04-25 11:40:00,334.75,334.8,334.37,334.37,3673.0,334.75,334.8,334.37,334.37,3673.0
2023-04-25 11:50:00,334.31,334.31,333.74,333.82,3471.0,334.31,334.31,333.74,333.82,3471.0
2023-04-25 12:00:00,333.77,333.79,333.32,333.79,2344.0,333.77,333.79,333.32,333.79,2344.0
2023-04-25 12:10:00,333.85,333.87,333.63,333.81,3803.0,333.85,333.87,333.63,333.81,3803.0
2023-04-25 12:20:00,333.84,333.84,333.62,333.73,4590.0,333.84,333.84,333.62,333.73,4590.0
2023-04-25 12:30:00,333.72,333.72,333.2,333.33,3267.0,333.72,333.72,333.2,333.33,3267.0
2023-04-25 12:40:00,333.31,333.74,333.27,333.74,3198.0,333.31,333.74,333.27,333.74,3198.0
2023-04-25 12:50:00,333.56,333.62,333.03,333.29,7800.0,333.56,333.62,333.03,333.29,7800.0
2023-04-25 13:00:00,333.08,333.23,332.72,332.72,3820.0,333.08,333.23,332.72,332.72,3820.0
2023-04-25 13:10:00,332.83,333.06,332.15,332.49,6239.0,332.83,333.06,332.15,332.49,6239.0
2023-04-25 13:20:00,332.61,332.61,332.05,332.24,4579.0,332.61,332.61,332.05,332.24,4579.0
2023-04-25 13:30:00,332.24,332.24,331.68,331.93,9180.0,332.24,332.24,331.68,331.93,9180.0
2023-04-25 13:40:00,331.78,331.98,331.69,331.69,3838.0,331.78,331.98,331.69,331.69,3838.0
2023-04-25 13:50:00,331.68,332.09,331.48,332.06,6398.0,331.68,332.09,331.48,332.06,6398.0
2023-04-25 14:00:00,332.06,332.48,331.63,331.66,5398.0,332.06,332.48,331.63,331.66,5398.0
2023-04-25 14:10:00,331.56,331.88,331.5,331.56,5642.0,331.56,331.88,331.5,331.56,5642.0
2023-04-25 14:20:00,331.65,331.65,331.18,331.25,11362.0,331.65,331.65,331.18,331.25,11362.0
2023-04-25 14:30:00,331.33,331.97,331.32,331.87,5599.0,331.33,331.97,331.32,331.87,5599.0
2023-04-25 14:40:00,331.81,331.81,331.21,331.53,6495.0,331.81,331.81,331.21,331.53,6495.0
2023-04-25 14:50:00,331.58,331.8,331.47,331.66,5277.0,331.58,331.8,331.47,331.66,5277.0
2023-04-25 15:00:00,331.53,331.79,331.35,331.53,8919.0,331.53,331.79,331.35,331.53,8919.0
2023-04-25 15:10:00,331.59,332.06,331.51,331.86,9784.0,331.59,332.06,331.51,331.86,9784.0
2023-04-25 15:20:00,331.87,332.47,331.86,332.31,10283.0,331.87,332.47,331.86,332.31,10283.0
2023-04-25 15:30:00,332.42,332.52,332.16,332.29,10156.0,332.42,332.52,332.16,332.29,10156.0
2023-04-25 15:40:00,332.3,332.53,331.9,331.9,14955.0,332.3,332.53,331.9,331.9,14955.0
2023-04-25 15:50:00,331.51,332.38,331.51,332.02,45701.0,331.51,332.38,331.51,332.02,45701.0
2023-04-26 09:30:00,326.5,327.23,319.23,320.13,58038.0,326.5,327.23,319.23,320.13,58038.0
2023-04-26 09:40:00,320.4,320.66,318.57,319.63,26310.0,320.4,320.66,318.57,319.63,26310.0
2023-04-26 09:50:00,319.6,320.7,319.08,319.88,31070.0,319.6,320.7,319.08,319.88,31070.0
2023-04-26 10:00:00,319.8,319.8,318.01,318.45,35216.0,319.8,319.8,318.01,318.45,35216.0
2023-04-26 10:10:00,318.26,318.63,317.38,317.38,40506.0,318.26,318.63,317.38,317.38,40506.0
2023-04-26 10:20:00,317.47,317.74,316.43,316.98,16383.0,317.47,317.74,316.43,316.98,16383.0
2023-04-26 10:30:00,316.95,318.67,316.74,318.41,20550.0,316.95,318.67,316.74,318.41,20550.0
2023-04-26 10:40:00,318.33,319.14,317.91,317.91,14326.0,318.33,319.14,317.91,317.91,14326.0
2023-04-26 10:50:00,318.04,318.05,317.4,318.0,7884.0,318.04,318.05,317.4,318.0,7884.0
2023-04-26 11:00:00,318.16,318.51,317.8,318.04,13815.0,318.16,318.51,317.8,318.04,13815.0
2023-04-26 11:10:00,318.06,318.21,317.66,318.14,7920.0,318.06,318.21,317.66,318.14,7920.0
2023-04-26 11:20:00,318.22,319.54,318.15,319.22,22520.0,318.22,319.54,318.15,319.22,22520.0
2023-04-26 11:30:00,319.22,320.35,319.0,320.17,35075.0,319.22,320.35,319.0,320.17,35075.0
2023-04-26 11:40:00,320.33,320.73,319.96,320.35,12807.0,320.33,320.73,319.96,320.35,12807.0
2023-04-26 11:50:00,320.35,320.8,320.0,320.78,13844.0,320.35,320.8,320.0,320.78,13844.0
2023-04-26 12:00:00,320.74,322.06,320.73,322.06,8213.0,320.74,322.06,320.73,322.06,8213.0
2023-04-26 12:10:00,322.07,322.47,322.04,322.37,13869.0,322.07,322.47,322.04,322.37,13869.0
2023-04-26 12:20:00,322.37,322.86,322.37,322.75,11431.0,322.37,322.86,322.37,322.75,11431.0
2023-04-26 12:30:00,323.03,323.13,322.89,322.95,6220.0,323.03,323.13,322.89,322.95,6220.0
2023-04-26 12:40:00,322.95,323.04,322.73,322.75,6442.0,322.95,323.04,322.73,322.75,6442.0
2023-04-26 12:50:00,322.83,322.83,322.22,322.47,13949.0,322.83,322.83,322.22,322.47,13949.0
2023-04-26 13:00:00,322.55,322.9,322.49,322.87,18911.0,322.55,322.9,322.49,322.87,18911.0
2023-04-26 13:10:00,322.9,323.28,322.88,323.21,4511.0,322.9,323.28,322.88,323.21,4511.0
2023-04-26 13:20:00,323.22,323.49,323.08,323.43,5163.0,323.22,323.49,323.08,323.43,5163.0
2023-04-26 13:30:00,323.44,326.09,323.32,323.52,45743.0,323.44,326.09,323.32,323.52,45743.0
2023-04-26 13:40:00,323.42,324.18,323.02,323.33,26777.0,323.42,324.18,323.02,323.33,26777.0
2023-04-26 13:50:00,323.33,323.33,322.34,322.39,8615.0,323.33,323.33,322.34,322.39,8615.0
2023-04-26 14:00:00,322.39,322.93,322.32,322.75,8027.0,322.39,322.93,322.32,322.75,8027.0
2023-04-26 14:10:00,322.82,323.15,322.75,323.05,6997.0,322.82,323.15,322.75,323.05,6997.0
2023-04-26 14:20:00,323.2,323.69,323.02,323.58,13150.0,323.2,323.69,323.02,323.58,13150.0
2023-04-26 14:30:00,323.57,323.59,322.79,323.02,13066.0,323.57,323.59,322.79,323.02,13066.0
2023-04-26 14:40:00,322.94,323.06,322.33,322.94,21646.0,322.94,323.06,322.33,322.94,21646.0
2023-04-26 14:50:00,322.85,323.32,322.81,323.32,9255.0,322.85,323.32,322.81,323.32,9255.0
2023-04-26 15:00:00,323.32,323.42,322.88,323.16,23395.0,323.32,323.42,322.88,323.16,23395.0
2023-04-26 15:10:00,323.25,323.57,322.82,323.06,39540.0,323.25,323.57,322.82,323.06,39540.0
2023-04-26 15:20:00,323.06,323.18,322.47,322.49,19880.0,323.06,323.18,322.47,322.49,19880.0
2023-04-26 15:30:00,322.59,323.0,322.21,322.55,26260.0,322.59,323.0,322.21,322.55,26260.0
2023-04-26 15:40:00,322.61,322.8,322.12,322.3,28840.0,322.61,322.8,322.12,322.3,28840.0
2023-04-26 15:50:00,322.43,323.66,322.17,323.04,127540.0,322.43,323.66,322.17,323.04,127540.0
2023-04-27 09:30:00,324.51,336.64,324.49,334.16,118526.0,324.51,336.64,324.49,334.16,118526.0
2023-04-27 09:40:00,334.12,336.21,327.98,328.17,71467.0,334.12,336.21,327.98,328.17,71467.0
2023-04-27 09:50:00,328.17,330.14,327.44,328.9,39026.0,328.17,330.14,327.44,328.9,39026.0
2023-04-27 10:00:00,329.1,330.61,328.9,330.36,20938.0,329.1,330.61,328.9,330.36,20938.0
2023-04-27 10:10:00,330.46,330.93,328.95,329.41,18987.0,330.46,330.93,328.95,329.41,18987.0
2023-04-27 10:20:00,329.41,329.63,327.32,329.09,19401.0,329.41,329.63,327.32,329.09,19401.0
2023-04-27 10:30:00,329.19,329.59,328.64,329.22,12198.0,329.19,329.59,328.64,329.22,12198.0
2023-04-27 10:40:00,329.21,329.47,328.25,328.47,17896.0,329.21,329.47,328.25,328.47,17896.0
2023-04-27 10:50:00,328.49,328.49,327.8,327.94,6959.0,328.49,328.49,327.8,327.94,6959.0
2023-04-27 11:00:00,327.94,329.06,327.45,328.92,13382.0,327.94,329.06,327.45,328.92,13382.0
2023-04-27 11:10:00,328.92,329.32,328.64,329.05,25786.0,328.92,329.32,328.64,329.05,25786.0
2023-04-27 11:20:00,329.05,330.51,328.92,330.48,15457.0,329.05,330.51,328.92,330.48,15457.0
2023-04-27 11:30:00,330.37,331.0,330.34,330.76,19177.0,330.37,331.0,330.34,330.76,19177.0
2023-04-27 11:40:00,330.8,331.08,330.52,330.9,12809.0,330.8,331.08,330.52,330.9,12809.0
2023-04-27 11:50:00,330.98,331.92,330.97,331.79,9331.0,330.98,331.92,330.97,331.79,9331.0
2023-04-27 12:00:00,331.78,332.34,331.77,332.0,8023.0,331.78,332.34,331.77,332.0,8023.0
2023-04-27 12:10:00,332.1,332.1,331.69,331.96,10409.0,332.1,332.1,331.69,331.96,10409.0
2023-04-27 12:20:00,331.92,332.19,331.5,331.91,56320.0,331.92,332.19,331.5,331.91,56320.0
2023-04-27 12:30:00,331.79,331.98,331.22,331.91,16949.0,331.79,331.98,331.22,331.91,16949.0
2023-04-27 12:40:00,331.9,332.43,331.89,332.38,11975.0,331.9,332.43,331.89,332.38,11975.0
2023-04-27 12:50:00,332.47,332.48,332.14,332.35,14950.0,332.47,332.48,332.14,332.35,14950.0
2023-04-27 13:00:00,332.35,332.61,332.3,332.55,12630.0,332.35,332.61,332.3,332.55,12630.0
2023-04-27 13:10:00,332.76,333.11,332.62,332.92,14044.0,332.76,333.11,332.62,332.92,14044.0
2023-04-27 13:20:00,332.83,333.24,332.41,333.24,121854.0,332.83,333.24,332.41,333.24,121854.0
2023-04-27 13:30:00,333.23,333.94,333.23,333.68,9229.0,333.23,333.94,333.23,333.68,9229.0
2023-04-27 13:40:00,333.81,334.9,333.71,334.8,27834.0,333.81,334.9,333.71,334.8,27834.0
2023-04-27 13:50:00,334.8,335.8,334.67,335.8,21515.0,334.8,335.8,334.67,335.8,21515.0
2023-04-27 14:00:00,335.63,335.85,335.44,335.85,14925.0,335.63,335.85,335.44,335.85,14925.0
2023-04-27 14:10:00,335.85,336.16,335.72,335.73,21657.0,335.85,336.16,335.72,335.73,21657.0
2023-04-27 14:20:00,335.97,336.97,335.91,336.97,20510.0,335.97,336.97,335.91,336.97,20510.0
2023-04-27 14:30:00,336.74,338.28,336.7,338.19,35842.0,336.74,338.28,336.7,338.19,35842.0
2023-04-27 14:40:00,338.19,339.19,338.19,338.73,29240.0,338.19,339.19,338.19,338.73,29240.0
2023-04-27 14:50:00,338.73,338.98,338.43,338.98,51419.0,338.73,338.98,338.43,338.98,51419.0
2023-04-27 15:00:00,338.97,339.16,338.55,338.8,31324.0,338.97,339.16,338.55,338.8,31324.0
2023-04-27 15:10:00,338.65,339.15,338.4,338.86,29288.0,338.65,339.15,338.4,338.86,29288.0
2023-04-27 15:20:00,339.1,339.19,338.42,338.88,39407.0,339.1,339.19,338.42,338.88,39407.0
2023-04-27 15:30:00,338.98,339.94,338.84,339.94,53030.0,338.98,339.94,338.84,339.94,53030.0
2023-04-27 15:40:00,339.97,340.22,337.98,339.41,83820.0,339.97,340.22,337.98,339.41,83820.0
2023-04-27 15:50:00,339.33,340.09,338.32,339.47,188624.0,339.33,340.09,338.32,339.47,188624.0
2023-04-28 09:30:00,338.5,342.06,338.35,340.98,41800.0,338.5,342.06,338.35,340.98,41800.0
2023-04-28 09:40:00,340.99,342.01,340.99,341.62,49867.0,340.99,342.01,340.99,341.62,49867.0
2023-04-28 09:50:00,341.63,342.49,341.36,342.18,25713.0,341.63,342.49,341.36,342.18,25713.0
2023-04-28 10:00:00,342.34,342.85,342.12,342.21,10407.0,342.34,342.85,342.12,342.21,10407.0
2023-04-28 10:10:00,342.07,342.2,341.33,341.78,18137.0,342.07,342.2,341.33,341.78,18137.0
2023-04-28 10:20:00,341.73,342.38,341.62,341.99,67068.0,341.73,342.38,341.62,341.99,67068.0
2023-04-28 10:30:00,341.98,343.14,341.92,342.87,17608.0,341.98,343.14,341.92,342.87,17608.0
2023-04-28 10:40:00,342.97,343.11,342.4,342.82,28411.0,342.97,343.11,342.4,342.82,28411.0
2023-04-28 10:50:00,342.9,343.11,342.44,342.71,26361.0,342.9,343.11,342.44,342.71,26361.0
2023-04-28 11:00:00,342.75,343.78,342.64,343.4,24359.0,342.75,343.78,342.64,343.4,24359.0
2023-04-28 11:10:00,343.52,343.77,342.97,343.33,42735.0,343.52,343.77,342.97,343.33,42735.0
2023-04-28 11:20:00,343.35,343.35,341.94,342.08,22602.0,343.35,343.35,341.94,342.08,22602.0
2023-04-28 11:30:00,341.94,342.14,341.37,341.87,31137.0,341.94,342.14,341.37,341.87,31137.0
2023-04-28 11:40:00,342.1,342.2,341.85,342.2,9147.0,342.1,342.2,341.85,342.2,9147.0
2023-04-28 11:50:00,342.2,343.19,342.13,343.19,9453.0,342.2,343.19,342.13,343.19,9453.0
2023-04-28 12:00:00,342.95,343.15,342.36,343.13,8445.0,342.95,343.15,342.36,343.13,8445.0
2023-04-28 12:10:00,343.17,343.39,342.97,343.39,2250.0,343.17,343.39,342.97,343.39,2250.0
2023-04-28 12:20:00,343.33,343.39,342.91,343.19,10855.0,343.33,343.39,342.91,343.19,10855.0
2023-04-28 12:30:00,343.3,344.26,343.3,344.26,12337.0,343.3,344.26,343.3,344.26,12337.0
2023-04-28 12:40:00,344.29,344.77,344.24,344.52,4946.0,344.29,344.77,344.24,344.52,4946.0
2023-04-28 12:50:00,344.55,345.13,344.49,345.11,8404.0,344.55,345.13,344.49,345.11,8404.0
2023-04-28 13:00:00,345.08,345.92,345.08,345.73,9036.0,345.08,345.92,345.08,345.73,9036.0
2023-04-28 13:10:00,345.47,346.29,345.47,345.67,8775.0,345.47,346.29,345.47,345.67,8775.0
2023-04-28 13:20:00,345.62,345.62,344.31,344.66,6925.0,345.62,345.62,344.31,344.66,6925.0
2023-04-28 13:30:00,344.71,344.94,343.64,344.09,15749.0,344.71,344.94,343.64,344.09,15749.0
2023-04-28 13:40:00,344.14,344.29,343.78,343.97,16382.0,344.14,344.29,343.78,343.97,16382.0
2023-04-28 13:50:00,344.04,344.19,343.71,344.08,12898.0,344.04,344.19,343.71,344.08,12898.0
2023-04-28 14:00:00,344.15,344.35,344.03,344.18,7783.0,344.15,344.35,344.03,344.18,7783.0
2023-04-28 14:10:00,344.08,344.62,343.42,344.61,7251.0,344.08,344.62,343.42,344.61,7251.0
2023-04-28 14:20:00,344.63,344.72,343.75,343.93,5689.0,344.63,344.72,343.75,343.93,5689.0
2023-04-28 14:30:00,344.05,344.23,343.6,343.84,23158.0,344.05,344.23,343.6,343.84,23158.0
2023-04-28 14:40:00,343.86,344.06,342.79,343.0,16189.0,343.86,344.06,342.79,343.0,16189.0
2023-04-28 14:50:00,343.02,343.67,343.02,343.67,12861.0,343.02,343.67,343.02,343.67,12861.0
2023-04-28 15:00:00,343.66,344.0,343.54,343.63,13018.0,343.66,344.0,343.54,343.63,13018.0
2023-04-28 15:10:00,343.64,343.84,343.22,343.46,18665.0,343.64,343.84,343.22,343.46,18665.0
2023-04-28 15:20:00,343.46,343.59,342.1,342.2,15039.0,343.46,343.59,342.1,342.2,15039.0
2023-04-28 15:30:00,342.19,342.55,341.15,341.25,14909.0,342.19,342.55,341.15,341.25,14909.0
2023-04-28 15:40:00,341.06,341.26,340.0,340.01,27650.0,341.06,341.26,340.0,340.01,27650.0
2023-04-28 15:50:00,340.0,340.83,339.51,340.76,76641.0,340.0,340.83,339.51,340.76,76641.0
2023-05-01 09:30:00,340.22,341.41,339.84,340.43,22211.0,340.22,341.41,339.84,340.43,22211.0
2023-05-01 09:40:00,340.46,340.83,339.78,340.46,9721.0,340.46,340.83,339.78,340.46,9721.0
2023-05-01 09:50:00,340.63,341.33,340.62,340.8,5839.0,340.63,341.33,340.62,340.8,5839.0
2023-05-01 10:00:00,340.7,341.24,340.7,341.23,7291.0,340.7,341.24,340.7,341.23,7291.0
2023-05-01 10:10:00,341.22,342.42,340.8,342.42,11939.0,341.22,342.42,340.8,342.42,11939.0
2023-05-01 10:20:00,342.53,342.9,342.0,342.82,11293.0,342.53,342.9,342.0,342.82,11293.0
2023-05-01 10:30:00,342.84,343.46,342.78,343.46,11731.0,342.84,343.46,342.78,343.46,11731.0
2023-05-01 10:40:00,343.33,343.4,342.69,343.06,8642.0,343.33,343.4,342.69,343.06,8642.0
2023-05-01 10:50:00,343.14,343.82,343.14,343.63,11893.0,343.14,343.82,343.14,343.63,11893.0
2023-05-01 11:00:00,343.57,344.17,343.51,343.98,27922.0,343.57,344.17,343.51,343.98,27922.0
2023-05-01 11:10:00,343.71,343.74,342.96,343.66,13281.0,343.71,343.74,342.96,343.66,13281.0
2023-05-01 11:20:00,343.69,343.7,343.27,343.43,12603.0,343.69,343.7,343.27,343.43,12603.0
2023-05-01 11:30:00,343.38,343.38,342.49,342.63,29174.0,343.38,343.38,342.49,342.63,29174.0
2023-05-01 11:40:00,342.63,343.16,342.62,343.14,6549.0,342.63,343.16,342.62,343.14,6549.0
2023-05-01 11:50:00,343.14,343.14,342.21,342.3,19032.0,343.14,343.14,342.21,342.3,19032.0
2023-05-01 12:00:00,342.22,342.93,342.22,342.76,31578.0,342.22,342.93,342.22,342.76,31578.0
2023-05-01 12:10:00,342.88,343.19,342.68,342.94,9520.0,342.88,343.19,342.68,342.94,9520.0
2023-05-01 12:20:00,342.85,343.1,342.22,342.98,9970.0,342.85,343.1,342.22,342.98,9970.0
2023-05-01 12:30:00,342.98,343.6,342.93,343.52,15915.0,342.98,343.6,342.93,343.52,15915.0
2023-05-01 12:40:00,343.44,343.73,343.11,343.38,20518.0,343.44,343.73,343.11,343.38,20518.0
2023-05-01 12:50:00,343.45,343.83,343.29,343.69,15384.0,343.45,343.83,343.29,343.69,15384.0
2023-05-01 13:00:00,343.73,343.97,343.53,343.66,17595.0,343.73,343.97,343.53,343.66,17595.0
2023-05-01 13:10:00,343.62,344.14,343.58,343.75,24001.0,343.62,344.14,343.58,343.75,24001.0
2023-05-01 13:20:00,343.75,344.9,343.71,344.69,23895.0,343.75,344.9,343.71,344.69,23895.0
2023-05-01 13:30:00,344.75,345.17,344.68,345.17,23392.0,344.75,345.17,344.68,345.17,23392.0
2023-05-01 13:40:00,345.16,345.45,344.8,345.27,28681.0,345.16,345.45,344.8,345.27,28681.0
2023-05-01 13:50:00,345.29,345.69,345.29,345.34,8239.0,345.29,345.69,345.29,345.34,8239.0
2023-05-01 14:00:00,345.38,345.42,344.94,345.04,7107.0,345.38,345.42,344.94,345.04,7107.0
2023-05-01 14:10:00,344.99,345.09,344.69,345.03,13130.0,344.99,345.09,344.69,345.03,13130.0
2023-05-01 14:20:00,345.02,345.15,344.37,344.52,9061.0,345.02,345.15,344.37,344.52,9061.0
2023-05-01 14:30:00,344.58,344.59,344.22,344.44,10328.0,344.58,344.59,344.22,344.44,10328.0
2023-05-01 14:40:00,344.43,344.73,344.1,344.12,19414.0,344.43,344.73,344.1,344.12,19414.0
2023-05-01 14:50:00,344.01,344.01,343.62,343.73,18803.0,344.01,344.01,343.62,343.73,18803.0
2023-05-01 15:00:00,343.73,344.24,343.29,344.15,20694.0,343.73,344.24,343.29,344.15,20694.0
2023-05-01 15:10:00,344.13,344.25,343.51,343.63,20248.0,344.13,344.25,343.51,343.63,20248.0
2023-05-01 15:20:00,343.63,343.74,343.2,343.56,17119.0,343.63,343.74,343.2,343.56,17119.0
2023-05-01 15:30:00,343.61,344.08,343.41,344.07,22918.0,343.61,344.08,343.41,344.07,22918.0
2023-05-01 15:40:00,344.0,344.19,343.62,343.87,55528.0,344.0,344.19,343.62,343.87,55528.0
2023-05-01 15:50:00,343.94,345.08,343.83,345.06,131844.0,343.94,345.08,343.83,345.06,131844.0
2023-05-02 09:30:00,345.0,354.46,344.39,353.95,106591.0,345.0,354.46,344.39,353.95,106591.0
2023-05-02 09:40:00,353.39,354.01,349.67,349.68,91401.0,353.39,354.01,349.67,349.68,91401.0
2023-05-02 09:50:00,350.07,351.99,347.01,347.76,37797.0,350.07,351.99,347.01,347.76,37797.0
2023-05-02 10:00:00,347.03,351.0,346.0,350.93,78789.0,347.03,351.0,346.0,350.93,78789.0
2023-05-02 10:10:00,350.93,351.66,350.34,350.36,23470.0,350.93,351.66,350.34,350.36,23470.0
2023-05-02 10:20:00,349.9,350.4,348.82,349.4,41446.0,349.9,350.4,348.82,349.4,41446.0
2023-05-02 10:30:00,349.55,351.41,349.22,351.4,25057.0,349.55,351.41,349.22,351.4,25057.0
2023-05-02 10:40:00,351.24,351.38,349.62,350.37,17978.0,351.24,351.38,349.62,350.37,17978.0
2023-05-02 10:50:00,350.37,351.16,349.63,351.16,40998.0,350.37,351.16,349.63,351.16,40998.0
2023-05-02 11:00:00,351.25,351.26,350.13,350.46,13738.0,351.25,351.26,350.13,350.46,13738.0
2023-05-02 11:10:00,350.46,351.1,350.03,350.12,15263.0,350.46,351.1,350.03,350.12,15263.0
2023-05-02 11:20:00,350.03,350.38,349.59,349.8,15989.0,350.03,350.38,349.59,349.8,15989.0
2023-05-02 11:30:00,349.81,350.22,348.88,349.04,18112.0,349.81,350.22,348.88,349.04,18112.0
2023-05-02 11:40:00,348.67,348.67,346.68,346.69,11481.0,348.67,348.67,346.68,346.69,11481.0
2023-05-02 11:50:00,346.69,347.32,346.47,347.19,13011.0,346.69,347.32,346.47,347.19,13011.0
2023-05-02 12:00:00,347.18,347.56,346.81,346.86,14950.0,347.18,347.56,346.81,346.86,14950.0
2023-05-02 12:10:00,346.82,347.98,346.49,347.87,25502.0,346.82,347.98,346.49,347.87,25502.0
2023-05-02 12:20:00,347.77,347.96,347.32,347.96,5032.0,347.77,347.96,347.32,347.96,5032.0
2023-05-02 12:30:00,347.92,348.09,347.38,347.71,8531.0,347.92,348.09,347.38,347.71,8531.0
2023-05-02 12:40:00,347.79,348.55,347.72,348.55,7027.0,347.79,348.55,347.72,348.55,7027.0
2023-05-02 12:50:00,348.52,349.34,348.36,349.2,13510.0,348.52,349.34,348.36,349.2,13510.0
2023-05-02 13:00:00,349.27,349.73,348.93,349.55,23685.0,349.27,349.73,348.93,349.55,23685.0
2023-05-02 13:10:00,349.56,350.11,349.54,349.62,15591.0,349.56,350.11,349.54,349.62,15591.0
2023-05-02 13:20:00,349.54,349.75,348.78,348.78,7287.0,349.54,349.75,348.78,348.78,7287.0
2023-05-02 13:30:00,348.67,349.21,348.48,349.13,12125.0,348.67,349.21,348.48,349.13,12125.0
2023-05-02 13:40:00,348.99,349.17,348.56,348.82,7656.0,348.99,349.17,348.56,348.82,7656.0
2023-05-02 13:50:00,348.81,349.0,347.73,348.6,11811.0,348.81,349.0,347.73,348.6,11811.0
2023-05-02 14:00:00,348.43,348.87,348.43,348.73,6401.0,348.43,348.87,348.43,348.73,6401.0
2023-05-02 14:10:00,348.75,348.93,348.11,348.11,8150.0,348.75,348.93,348.11,348.11,8150.0
2023-05-02 14:20:00,347.99,348.26,346.1,346.16,118629.0,347.99,348.26,346.1,346.16,118629.0
2023-05-02 14:30:00,346.3,346.6,346.16,346.35,8818.0,346.3,346.6,346.16,346.35,8818.0
2023-05-02 14:40:00,346.27,346.27,345.27,345.27,8937.0,346.27,346.27,345.27,345.27,8937.0
2023-05-02 14:50:00,345.27,346.6,344.91,345.81,16118.0,345.27,346.6,344.91,345.81,16118.0
2023-05-02 15:00:00,345.86,346.35,345.46,346.25,10104.0,345.86,346.35,345.46,346.25,10104.0
2023-05-02 15:10:00,346.3,347.1,345.88,346.69,26390.0,346.3,347.1,345.88,346.69,26390.0
2023-05-02 15:20:00,346.71,348.22,346.68,347.69,38030.0,346.71,348.22,346.68,347.69,38030.0
2023-05-02 15:30:00,347.81,347.88,346.11,346.19,13371.0,347.81,347.88,346.11,346.19,13371.0
2023-05-02 15:40:00,346.11,346.48,345.95,346.12,18504.0,346.11,346.48,345.95,346.12,18504.0
2023-05-02 15:50:00,346.07,347.1,345.13,346.05,124488.0,346.07,347.1,345.13,346.05,124488.0
2023-05-03 09:30:00,347.58,349.28,342.34,343.54,34610.0,347.58,349.28,342.34,343.54,34610.0
2023-05-03 09:40:00,343.54,346.52,343.29,345.69,14294.0,343.54,346.52,343.29,345.69,14294.0
2023-05-03 09:50:00,345.84,346.98,345.72,346.68,15102.0,345.84,346.98,345.72,346.68,15102.0
2023-05-03 10:00:00,346.64,346.64,345.72,346.02,11776.0,346.64,346.64,345.72,346.02,11776.0
2023-05-03 10:10:00,345.85,346.19,344.55,344.68,11492.0,345.85,346.19,344.55,344.68,11492.0
2023-05-03 10:20:00,344.79,345.31,344.58,344.98,16849.0,344.79,345.31,344.58,344.98,16849.0
2023-05-03 10:30:00,344.77,346.45,344.77,346.0,15564.0,344.77,346.45,344.77,346.0,15564.0
2023-05-03 10:40:00,346.06,346.97,345.73,346.97,8883.0,346.06,346.97,345.73,346.97,8883.0
2023-05-03 10:50:00,346.98,348.41,346.05,348.41,14778.0,346.98,348.41,346.05,348.41,14778.0
2023-05-03 11:00:00,348.38,348.98,348.0,348.19,12057.0,348.38,348.98,348.0,348.19,12057.0
2023-05-03 11:10:00,348.01,348.11,347.05,347.53,8324.0,348.01,348.11,347.05,347.53,8324.0
2023-05-03 11:20:00,347.46,347.75,347.25,347.75,8424.0,347.46,347.75,347.25,347.75,8424.0
2023-05-03 11:30:00,347.89,348.68,347.89,348.58,9148.0,347.89,348.68,347.89,348.58,9148.0
2023-05-03 11:40:00,348.58,349.18,348.38,349.05,7997.0,348.58,349.18,348.38,349.05,7997.0
2023-05-03 11:50:00,349.05,349.39,348.29,348.74,12430.0,349.05,349.39,348.29,348.74,12430.0
2023-05-03 12:00:00,349.1,349.1,348.65,348.81,3168.0,349.1,349.1,348.65,348.81,3168.0
2023-05-03 12:10:00,348.63,348.76,347.95,348.53,12206.0,348.63,348.76,347.95,348.53,12206.0
2023-05-03 12:20:00,348.53,348.99,348.01,348.85,5595.0,348.53,348.99,348.01,348.85,5595.0
2023-05-03 12:30:00,348.89,349.24,348.55,348.55,4755.0,348.89,349.24,348.55,348.55,4755.0
2023-05-03 12:40:00,348.63,349.44,348.62,349.35,10066.0,348.63,349.44,348.62,349.35,10066.0
2023-05-03 12:50:00,349.35,349.98,349.15,349.71,9794.0,349.35,349.98,349.15,349.71,9794.0
2023-05-03 13:00:00,349.82,350.34,349.45,350.06,20953.0,349.82,350.34,349.45,350.06,20953.0
2023-05-03 13:10:00,350.19,350.99,350.19,350.79,8928.0,350.19,350.99,350.19,350.79,8928.0
2023-05-03 13:20:00,350.79,350.92,350.55,350.61,8751.0,350.79,350.92,350.55,350.61,8751.0
2023-05-03 13:30:00,350.6,351.24,350.6,351.04,12378.0,350.6,351.24,350.6,351.04,12378.0
2023-05-03 13:40:00,351.0,351.0,350.11,350.37,11937.0,351.0,351.0,350.11,350.37,11937.0
2023-05-03 13:50:00,350.42,350.79,350.38,350.56,12569.0,350.42,350.79,350.38,350.56,12569.0
2023-05-03 14:00:00,350.37,351.0,349.9,350.01,16111.0,350.37,351.0,349.9,350.01,16111.0
2023-05-03 14:10:00,350.12,351.49,349.72,351.35,16862.0,350.12,351.49,349.72,351.35,16862.0
2023-05-03 14:20:00,351.35,352.09,351.32,351.82,14212.0,351.35,352.09,351.32,351.82,14212.0
2023-05-03 14:30:00,351.81,351.81,350.28,351.36,17193.0,351.81,351.81,350.28,351.36,17193.0
2023-05-03 14:40:00,351.37,352.23,351.19,351.64,18871.0,351.37,352.23,351.19,351.64,18871.0
2023-05-03 14:50:00,351.48,351.82,349.0,350.26,48102.0,351.48,351.82,349.0,350.26,48102.0
2023-05-03 15:00:00,350.25,350.51,349.36,349.45,13106.0,350.25,350.51,349.36,349.45,13106.0
2023-05-03 15:10:00,349.4,349.54,348.84,349.5,22663.0,349.4,349.54,348.84,349.5,22663.0
2023-05-03 15:20:00,349.47,349.66,348.02,348.2,22476.0,349.47,349.66,348.02,348.2,22476.0
2023-05-03 15:30:00,348.18,348.2,347.3,348.0,20767.0,348.18,348.2,347.3,348.0,20767.0
2023-05-03 15:40:00,347.86,348.11,347.14,347.14,25681.0,347.86,348.11,347.14,347.14,25681.0
2023-05-03 15:50:00,347.41,347.42,346.06,346.36,62635.0,347.41,347.42,346.06,346.36,62635.0
2023-05-04 09:30:00,347.97,349.13,345.28,347.71,35527.0,347.97,349.13,345.28,347.71,35527.0
2023-05-04 09:40:00,347.5,347.98,346.01,347.97,22013.0,347.5,347.98,346.01,347.97,22013.0
2023-05-04 09:50:00,347.84,347.93,345.9,346.38,9478.0,347.84,347.93,345.9,346.38,9478.0
2023-05-04 10:00:00,346.46,347.41,345.99,346.43,21235.0,346.46,347.41,345.99,346.43,21235.0
2023-05-04 10:10:00,346.41,347.4,346.36,347.25,7529.0,346.41,347.4,346.36,347.25,7529.0
2023-05-04 10:20:00,347.43,347.97,347.03,347.82,3213.0,347.43,347.97,347.03,347.82,3213.0
2023-05-04 10:30:00,347.51,348.32,347.39,348.09,6009.0,347.51,348.32,347.39,348.09,6009.0
2023-05-04 10:40:00,348.19,348.21,347.02,347.7,10113.0,348.19,348.21,347.02,347.7,10113.0
2023-05-04 10:50:00,347.54,347.72,347.23,347.51,4597.0,347.54,347.72,347.23,347.51,4597.0
2023-05-04 11:00:00,347.61,347.91,347.41,347.79,7659.0,347.61,347.91,347.41,347.79,7659.0
2023-05-04 11:10:00,347.86,347.86,346.96,346.96,8016.0,347.86,347.86,346.96,346.96,8016.0
2023-05-04 11:20:00,346.94,347.27,346.89,347.27,5956.0,346.94,347.27,346.89,347.27,5956.0
2023-05-04 11:30:00,347.25,347.25,345.79,345.89,14586.0,347.25,347.25,345.79,345.89,14586.0
2023-05-04 11:40:00,345.85,345.85,345.59,345.62,4476.0,345.85,345.85,345.59,345.62,4476.0
2023-05-04 11:50:00,345.5,345.68,345.34,345.67,14859.0,345.5,345.68,345.34,345.67,14859.0
2023-05-04 12:00:00,345.76,345.84,345.23,345.24,3611.0,345.76,345.84,345.23,345.24,3611.0
2023-05-04 12:10:00,345.18,345.83,345.04,345.73,3140.0,345.18,345.83,345.04,345.73,3140.0
2023-05-04 12:20:00,345.72,346.63,345.72,346.52,4620.0,345.72,346.63,345.72,346.52,4620.0
2023-05-04 12:30:00,346.58,346.58,345.96,346.1,6057.0,346.58,346.58,345.96,346.1,6057.0
2023-05-04 12:40:00,346.15,346.33,346.03,346.13,4272.0,346.15,346.33,346.03,346.13,4272.0
2023-05-04 12:50:00,346.03,346.57,345.79,346.56,5906.0,346.03,346.57,345.79,346.56,5906.0
2023-05-04 13:00:00,346.62,347.22,346.62,347.21,8828.0,346.62,347.22,346.62,347.21,8828.0
2023-05-04 13:10:00,347.17,347.42,346.98,347.11,8373.0,347.17,347.42,346.98,347.11,8373.0
2023-05-04 13:20:00,347.12,347.64,347.1,347.34,8880.0,347.12,347.64,347.1,347.34,8880.0
2023-05-04 13:30:00,347.21,347.55,347.02,347.2,14651.0,347.21,347.55,347.02,347.2,14651.0
2023-05-04 13:40:00,347.08,347.15,346.91,347.07,6513.0,347.08,347.15,346.91,347.07,6513.0
2023-05-04 13:50:00,347.07,347.18,346.51,346.59,9705.0,347.07,347.18,346.51,346.59,9705.0
2023-05-04 14:00:00,346.61,347.04,346.45,346.76,26076.0,346.61,347.04,346.45,346.76,26076.0
2023-05-04 14:10:00,346.91,347.48,346.77,347.48,14387.0,346.91,347.48,346.77,347.48,14387.0
2023-05-04 14:20:00,347.48,347.48,347.1,347.16,7147.0,347.48,347.48,347.1,347.16,7147.0
2023-05-04 14:30:00,347.28,347.28,346.57,346.59,11613.0,347.28,347.28,346.57,346.59,11613.0
2023-05-04 14:40:00,346.66,346.78,346.33,346.6,6051.0,346.66,346.78,346.33,346.6,6051.0
2023-05-04 14:50:00,346.49,346.88,345.01,346.83,18810.0,346.49,346.88,345.01,346.83,18810.0
2023-05-04 15:00:00,347.03,347.44,346.91,347.3,6737.0,347.03,347.44,346.91,347.3,6737.0
2023-05-04 15:10:00,347.3,347.3,346.32,346.53,6817.0,347.3,347.3,346.32,346.53,6817.0
2023-05-04 15:20:00,346.62,346.93,346.2,346.51,8024.0,346.62,346.93,346.2,346.51,8024.0
2023-05-04 15:30:00,346.5,347.34,346.49,347.02,11907.0,346.5,347.34,346.49,347.02,11907.0
2023-05-04 15:40:00,347.03,347.2,346.38,347.17,16141.0,347.03,347.2,346.38,347.17,16141.0
2023-05-04 15:50:00,347.32,347.32,346.41,346.59,60669.0,347.32,347.32,346.41,346.59,60669.0
2023-05-05 09:30:00,346.72,348.89,345.79,346.12,28384.0,346.72,348.89,345.79,346.12,28384.0
2023-05-05 09:40:00,346.92,346.92,345.51,345.55,6418.0,346.92,346.92,345.51,345.55,6418.0
2023-05-05 09:50:00,345.55,345.84,345.01,345.6,8987.0,345.55,345.84,345.01,345.6,8987.0
2023-05-05 10:00:00,345.69,348.24,345.65,348.18,13723.0,345.69,348.24,345.65,348.18,13723.0
2023-05-05 10:10:00,348.31,350.54,347.91,349.9,30534.0,348.31,350.54,347.91,349.9,30534.0
2023-05-05 10:20:00,349.98,349.98,349.26,349.7,14244.0,349.98,349.98,349.26,349.7,14244.0
2023-05-05 10:30:00,349.75,349.8,348.83,349.03,6272.0,349.75,349.8,348.83,349.03,6272.0
2023-05-05 10:40:00,349.17,349.27,348.54,348.68,7396.0,349.17,349.27,348.54,348.68,7396.0
2023-05-05 10:50:00,348.71,348.93,348.24,348.87,7443.0,348.71,348.93,348.24,348.87,7443.0
2023-05-05 11:00:00,348.87,349.06,348.4,348.42,13780.0,348.87,349.06,348.4,348.42,13780.0
2023-05-05 11:10:00,348.54,349.07,348.38,348.62,18802.0,348.54,349.07,348.38,348.62,18802.0
2023-05-05 11:20:00,348.64,348.64,347.95,348.05,6182.0,348.64,348.64,347.95,348.05,6182.0
2023-05-05 11:30:00,348.15,348.2,347.08,347.09,12702.0,348.15,348.2,347.08,347.09,12702.0
2023-05-05 11:40:00,347.18,347.34,346.96,347.13,14295.0,347.18,347.34,346.96,347.13,14295.0
2023-05-05 11:50:00,347.21,347.21,346.54,347.12,4214.0,347.21,347.21,346.54,347.12,4214.0
2023-05-05 12:00:00,347.34,348.02,347.14,347.94,3115.0,347.34,348.02,347.14,347.94,3115.0
2023-05-05 12:10:00,347.94,348.09,347.51,347.52,5034.0,347.94,348.09,347.51,347.52,5034.0
2023-05-05 12:20:00,347.52,348.13,347.5,347.7,3646.0,347.52,348.13,347.5,347.7,3646.0
2023-05-05 12:30:00,347.82,348.1,347.41,347.49,2388.0,347.82,348.1,347.41,347.49,2388.0
2023-05-05 12:40:00,347.61,347.85,347.38,347.85,3799.0,347.61,347.85,347.38,347.85,3799.0
2023-05-05 12:50:00,347.7,348.85,347.66,348.85,8942.0,347.7,348.85,347.66,348.85,8942.0
2023-05-05 13:00:00,348.8,348.8,347.65,347.79,6742.0,348.8,348.8,347.65,347.79,6742.0
2023-05-05 13:10:00,347.81,348.03,347.34,347.75,5622.0,347.81,348.03,347.34,347.75,5622.0
2023-05-05 13:20:00,347.81,348.38,347.77,347.96,28948.0,347.81,348.38,347.77,347.96,28948.0
2023-05-05 13:30:00,348.1,348.45,347.99,348.29,5125.0,348.1,348.45,347.99,348.29,5125.0
2023-05-05 13:40:00,348.37,348.87,348.2,348.82,3820.0,348.37,348.87,348.2,348.82,3820.0
2023-05-05 13:50:00,348.85,348.94,348.55,348.86,4226.0,348.85,348.94,348.55,348.86,4226.0
2023-05-05 14:00:00,348.88,349.47,348.88,349.47,2974.0,348.88,349.47,348.88,349.47,2974.0
2023-05-05 14:10:00,349.45,349.47,348.99,349.21,6634.0,349.45,349.47,348.99,349.21,6634.0
2023-05-05 14:20:00,349.04,349.59,348.89,349.4,4771.0,349.04,349.59,348.89,349.4,4771.0
2023-05-05 14:30:00,349.39,349.55,349.18,349.18,5134.0,349.39,349.55,349.18,349.18,5134.0
2023-05-05 14:40:00,349.37,349.91,349.37,349.85,5788.0,349.37,349.91,349.37,349.85,5788.0
2023-05-05 14:50:00,349.74,350.13,349.44,349.62,6875.0,349.74,350.13,349.44,349.62,6875.0
2023-05-05 15:00:00,349.78,349.79,348.77,348.93,27298.0,349.78,349.79,348.77,348.93,27298.0
2023-05-05 15:10:00,348.94,349.08,348.8,348.99,20036.0,348.94,349.08,348.8,348.99,20036.0
2023-05-05 15:20:00,349.02,349.3,348.66,349.22,11390.0,349.02,349.3,348.66,349.22,11390.0
2023-05-05 15:30:00,349.17,349.43,348.31,348.36,31277.0,349.17,349.43,348.31,348.36,31277.0
2023-05-05 15:40:00,348.36,348.57,347.74,347.97,44868.0,348.36,348.57,347.74,347.97,44868.0
2023-05-05 15:50:00,347.81,348.33,347.61,348.06,80547.0,347.81,348.33,347.61,348.06,80547.0
2023-05-08 09:30:00,347.62,347.93,341.42,342.25,42285.0,347.62,347.93,341.42,342.25,42285.0
2023-05-08 09:40:00,342.51,342.6,340.79,342.34,16130.0,342.51,342.6,340.79,342.34,16130.0
2023-05-08 09:50:00,342.04,343.55,341.62,343.55,7904.0,342.04,343.55,341.62,343.55,7904.0
2023-05-08 10:00:00,343.45,344.67,343.08,343.94,9444.0,343.45,344.67,343.08,343.94,9444.0
2023-05-08 10:10:00,344.04,345.37,343.78,345.06,9862.0,344.04,345.37,343.78,345.06,9862.0
2023-05-08 10:20:00,344.85,345.8,344.5,345.56,8608.0,344.85,345.8,344.5,345.56,8608.0
2023-05-08 10:30:00,345.5,346.38,345.36,346.24,5121.0,345.5,346.38,345.36,346.24,5121.0
2023-05-08 10:40:00,346.25,346.62,345.66,345.81,5233.0,346.25,346.62,345.66,345.81,5233.0
2023-05-08 10:50:00,345.46,345.61,344.9,344.99,3693.0,345.46,345.61,344.9,344.99,3693.0
2023-05-08 11:00:00,345.25,345.64,345.25,345.35,3108.0,345.25,345.64,345.25,345.35,3108.0
2023-05-08 11:10:00,345.64,345.64,344.7,345.12,7111.0,345.64,345.64,344.7,345.12,7111.0
2023-05-08 11:20:00,344.99,345.09,344.27,344.52,3774.0,344.99,345.09,344.27,344.52,3774.0
2023-05-08 11:30:00,344.36,344.37,343.95,344.23,4716.0,344.36,344.37,343.95,344.23,4716.0
2023-05-08 11:40:00,344.01,344.62,343.91,344.45,2231.0,344.01,344.62,343.91,344.45,2231.0
2023-05-08 11:50:00,344.36,344.86,344.23,344.86,2129.0,344.36,344.86,344.23,344.86,2129.0
2023-05-08 12:00:00,344.72,345.19,344.72,344.79,3445.0,344.72,345.19,344.72,344.79,3445.0
2023-05-08 12:10:00,344.93,345.05,344.64,345.01,1895.0,344.93,345.05,344.64,345.01,1895.0
2023-05-08 12:20:00,345.05,345.23,344.47,344.75,4555.0,345.05,345.23,344.47,344.75,4555.0
2023-05-08 12:30:00,344.76,345.29,344.74,344.98,2745.0,344.76,345.29,344.74,344.98,2745.0
2023-05-08 12:40:00,344.95,345.31,344.75,345.31,1893.0,344.95,345.31,344.75,345.31,1893.0
2023-05-08 12:50:00,345.24,345.46,344.9,345.04,1500.0,345.24,345.46,344.9,345.04,1500.0
2023-05-08 13:00:00,344.82,344.88,344.51,344.53,3200.0,344.82,344.88,344.51,344.53,3200.0
2023-05-08 13:10:00,344.64,344.69,344.42,344.45,3009.0,344.64,344.69,344.42,344.45,3009.0
2023-05-08 13:20:00,344.56,344.56,344.14,344.16,2500.0,344.56,344.56,344.14,344.16,2500.0
2023-05-08 13:30:00,344.31,344.66,344.31,344.61,2550.0,344.31,344.66,344.31,344.61,2550.0
2023-05-08 13:40:00,344.66,344.66,344.46,344.56,1832.0,344.66,344.66,344.46,344.56,1832.0
2023-05-08 13:50:00,344.77,344.94,344.56,344.94,3712.0,344.77,344.94,344.56,344.94,3712.0
2023-05-08 14:00:00,345.01,345.29,344.62,344.76,5415.0,345.01,345.29,344.62,344.76,5415.0
2023-05-08 14:10:00,344.65,344.65,343.92,343.94,5853.0,344.65,344.65,343.92,343.94,5853.0
2023-05-08 14:20:00,343.96,344.72,343.96,344.43,6039.0,343.96,344.72,343.96,344.43,6039.0
2023-05-08 14:30:00,344.44,344.45,343.96,343.96,2653.0,344.44,344.45,343.96,343.96,2653.0
2023-05-08 14:40:00,344.02,344.22,343.93,344.11,2300.0,344.02,344.22,343.93,344.11,2300.0
2023-05-08 14:50:00,344.12,344.27,343.93,344.04,8442.0,344.12,344.27,343.93,344.04,8442.0
2023-05-08 15:00:00,344.03,344.31,344.02,344.28,6456.0,344.03,344.31,344.02,344.28,6456.0
2023-05-08 15:10:00,344.02,344.37,343.92,344.0,12709.0,344.02,344.37,343.92,344.0,12709.0
2023-05-08 15:20:00,344.08,344.14,343.84,344.0,4306.0,344.08,344.14,343.84,344.0,4306.0
2023-05-08 15:30:00,344.0,344.16,343.62,344.01,12104.0,344.0,344.16,343.62,344.01,12104.0
2023-05-08 15:40:00,344.0,344.5,343.91,344.32,15316.0,344.0,344.5,343.91,344.32,15316.0
2023-05-08 15:50:00,344.36,344.68,343.81,344.09,61074.0,344.36,344.68,343.81,344.09,61074.0
2023-05-09 09:30:00,343.29,344.27,342.66,343.43,26404.0,343.29,344.27,342.66,343.43,26404.0
2023-05-09 09:40:00,343.22,344.73,343.13,344.64,7933.0,343.22,344.73,343.13,344.64,7933.0
2023-05-09 09:50:00,344.81,346.49,344.57,345.81,9121.0,344.81,346.49,344.57,345.81,9121.0
2023-05-09 10:00:00,345.82,346.41,345.37,345.41,9770.0,345.82,346.41,345.37,345.41,9770.0
2023-05-09 10:10:00,345.31,345.5,343.83,343.9,14331.0,345.31,345.5,343.83,343.9,14331.0
2023-05-09 10:20:00,343.9,344.29,343.43,343.74,11548.0,343.9,344.29,343.43,343.74,11548.0
2023-05-09 10:30:00,343.92,344.11,343.59,343.68,11272.0,343.92,344.11,343.59,343.68,11272.0
2023-05-09 10:40:00,343.82,343.92,343.39,343.61,6437.0,343.82,343.92,343.39,343.61,6437.0
2023-05-09 10:50:00,343.63,343.97,343.54,343.83,19834.0,343.63,343.97,343.54,343.83,19834.0
2023-05-09 11:00:00,343.91,344.56,343.84,344.39,29769.0,343.91,344.56,343.84,344.39,29769.0
2023-05-09 11:10:00,344.43,344.56,343.83,343.95,10077.0,344.43,344.56,343.83,343.95,10077.0
2023-05-09 11:20:00,343.91,344.07,343.76,344.0,5435.0,343.91,344.07,343.76,344.0,5435.0
2023-05-09 11:30:00,343.95,344.35,343.76,343.86,6000.0,343.95,344.35,343.76,343.86,6000.0
2023-05-09 11:40:00,343.94,344.14,343.65,343.67,6218.0,343.94,344.14,343.65,343.67,6218.0
2023-05-09 11:50:00,343.64,343.81,343.61,343.74,5330.0,343.64,343.81,343.61,343.74,5330.0
2023-05-09 12:00:00,343.82,343.82,343.39,343.57,4488.0,343.82,343.82,343.39,343.57,4488.0
2023-05-09 12:10:00,343.64,344.05,343.34,344.04,5396.0,343.64,344.05,343.34,344.04,5396.0
2023-05-09 12:20:00,343.94,344.42,343.87,343.87,11230.0,343.94,344.42,343.87,343.87,11230.0
2023-05-09 12:30:00,343.94,343.94,343.52,343.53,6314.0,343.94,343.94,343.52,343.53,6314.0
2023-05-09 12:40:00,343.53,343.56,343.13,343.28,6825.0,343.53,343.56,343.13,343.28,6825.0
2023-05-09 12:50:00,343.37,343.89,343.36,343.65,6099.0,343.37,343.89,343.36,343.65,6099.0
2023-05-09 13:00:00,343.63,344.26,343.45,344.09,8176.0,343.63,344.26,343.45,344.09,8176.0
2023-05-09 13:10:00,344.14,344.56,343.94,344.3,10652.0,344.14,344.56,343.94,344.3,10652.0
2023-05-09 13:20:00,344.42,344.42,343.96,344.09,5024.0,344.42,344.42,343.96,344.09,5024.0
2023-05-09 13:30:00,344.06,344.3,344.03,344.3,8214.0,344.06,344.3,344.03,344.3,8214.0
2023-05-09 13:40:00,344.19,344.32,344.03,344.21,22853.0,344.19,344.32,344.03,344.21,22853.0
2023-05-09 13:50:00,344.15,344.31,343.95,344.07,24058.0,344.15,344.31,343.95,344.07,24058.0
2023-05-09 14:00:00,344.04,344.23,343.82,343.91,5019.0,344.04,344.23,343.82,343.91,5019.0
2023-05-09 14:10:00,343.97,344.04,343.74,343.89,7536.0,343.97,344.04,343.74,343.89,7536.0
2023-05-09 14:20:00,343.91,344.3,343.9,344.04,8851.0,343.91,344.3,343.9,344.04,8851.0
2023-05-09 14:30:00,344.0,344.13,343.98,344.09,6275.0,344.0,344.13,343.98,344.09,6275.0
2023-05-09 14:40:00,344.19,344.74,344.05,344.74,5854.0,344.19,344.74,344.05,344.74,5854.0
2023-05-09 14:50:00,344.75,345.05,344.57,344.58,6100.0,344.75,345.05,344.57,344.58,6100.0
2023-05-09 15:00:00,344.68,345.28,344.64,345.21,6168.0,344.68,345.28,344.64,345.21,6168.0
2023-05-09 15:10:00,345.17,345.37,345.08,345.37,3784.0,345.17,345.37,345.08,345.37,3784.0
2023-05-09 15:20:00,345.39,345.53,345.26,345.42,6485.0,345.39,345.53,345.26,345.42,6485.0
2023-05-09 15:30:00,345.46,345.84,345.45,345.49,20131.0,345.46,345.84,345.45,345.49,20131.0
2023-05-09 15:40:00,345.5,345.56,345.11,345.42,17115.0,345.5,345.56,345.11,345.42,17115.0
2023-05-09 15:50:00,345.3,345.34,344.67,344.92,48733.0,345.3,345.34,344.67,344.92,48733.0
2023-05-10 09:30:00,348.0,350.0,347.4,348.57,38889.0,348.0,350.0,347.4,348.57,38889.0
2023-05-10 09:40:00,347.9,348.26,346.29,346.59,13741.0,347.9,348.26,346.29,346.59,13741.0
2023-05-10 09:50:00,346.17,348.99,346.17,348.53,12386.0,346.17,348.99,346.17,348.53,12386.0
2023-05-10 10:00:00,348.7,350.3,348.7,349.91,13740.0,348.7,350.3,348.7,349.91,13740.0
2023-05-10 10:10:00,349.73,350.27,349.05,349.06,8155.0,349.73,350.27,349.05,349.06,8155.0
2023-05-10 10:20:00,349.05,351.1,349.04,351.01,11072.0,349.05,351.1,349.04,351.01,11072.0
2023-05-10 10:30:00,350.88,351.62,350.5,351.12,38338.0,350.88,351.62,350.5,351.12,38338.0
2023-05-10 10:40:00,351.05,351.05,349.59,349.8,9715.0,351.05,351.05,349.59,349.8,9715.0
2023-05-10 10:50:00,349.81,349.93,348.78,349.03,11608.0,349.81,349.93,348.78,349.03,11608.0
2023-05-10 11:00:00,349.0,350.35,349.0,349.84,13928.0,349.0,350.35,349.0,349.84,13928.0
2023-05-10 11:10:00,349.73,350.6,349.73,350.22,6598.0,349.73,350.6,349.73,350.22,6598.0
2023-05-10 11:20:00,350.34,351.08,350.06,350.92,5512.0,350.34,351.08,350.06,350.92,5512.0
2023-05-10 11:30:00,350.98,350.98,350.29,350.56,9194.0,350.98,350.98,350.29,350.56,9194.0
2023-05-10 11:40:00,350.47,350.79,349.39,349.63,6527.0,350.47,350.79,349.39,349.63,6527.0
2023-05-10 11:50:00,349.48,350.62,349.47,350.18,8882.0,349.48,350.62,349.47,350.18,8882.0
2023-05-10 12:00:00,350.0,350.3,349.69,349.86,8167.0,350.0,350.3,349.69,349.86,8167.0
2023-05-10 12:10:00,349.62,350.15,349.55,350.15,8418.0,349.62,350.15,349.55,350.15,8418.0
2023-05-10 12:20:00,349.92,351.09,349.9,350.98,11166.0,349.92,351.09,349.9,350.98,11166.0
2023-05-10 12:30:00,351.14,351.69,351.14,351.65,7566.0,351.14,351.69,351.14,351.65,7566.0
2023-05-10 12:40:00,351.61,351.67,351.12,351.4,5741.0,351.61,351.67,351.12,351.4,5741.0
2023-05-10 12:50:00,351.27,351.43,350.66,351.21,12883.0,351.27,351.43,350.66,351.21,12883.0
2023-05-10 13:00:00,351.15,351.97,350.99,351.78,14172.0,351.15,351.97,350.99,351.78,14172.0
2023-05-10 13:10:00,351.73,352.43,351.53,352.29,6870.0,351.73,352.43,351.53,352.29,6870.0
2023-05-10 13:20:00,352.38,352.47,351.69,352.03,10245.0,352.38,352.47,351.69,352.03,10245.0
2023-05-10 13:30:00,351.7,352.06,350.89,350.91,15468.0,351.7,352.06,350.89,350.91,15468.0
2023-05-10 13:40:00,351.0,351.19,350.66,351.16,6092.0,351.0,351.19,350.66,351.16,6092.0
2023-05-10 13:50:00,351.0,351.1,350.51,350.51,7370.0,351.0,351.1,350.51,350.51,7370.0
2023-05-10 14:00:00,350.51,351.34,350.51,351.09,6160.0,350.51,351.34,350.51,351.09,6160.0
2023-05-10 14:10:00,351.1,351.88,350.72,351.88,14996.0,351.1,351.88,350.72,351.88,14996.0
2023-05-10 14:20:00,351.66,351.82,351.35,351.72,7641.0,351.66,351.82,351.35,351.72,7641.0
2023-05-10 14:30:00,351.72,351.92,351.55,351.62,6072.0,351.72,351.92,351.55,351.62,6072.0
2023-05-10 14:40:00,351.42,351.61,350.57,350.9,20470.0,351.42,351.61,350.57,350.9,20470.0
2023-05-10 14:50:00,350.9,351.22,350.62,350.62,11452.0,350.9,351.22,350.62,350.62,11452.0
2023-05-10 15:00:00,350.52,351.36,350.36,351.36,10144.0,350.52,351.36,350.36,351.36,10144.0
2023-05-10 15:10:00,351.23,351.69,350.9,351.07,34020.0,351.23,351.69,350.9,351.07,34020.0
2023-05-10 15:20:00,351.07,351.76,350.89,351.53,17037.0,351.07,351.76,350.89,351.53,17037.0
2023-05-10 15:30:00,351.45,351.89,350.82,350.9,15936.0,351.45,351.89,350.82,350.9,15936.0
2023-05-10 15:40:00,350.94,351.15,350.57,350.88,26013.0,350.94,351.15,350.57,350.88,26013.0
2023-05-10 15:50:00,350.8,350.82,349.64,350.08,69629.0,350.8,350.82,349.64,350.08,69629.0
2023-05-11 09:30:00,350.91,351.6,350.12,350.12,15888.0,350.91,351.6,350.12,350.12,15888.0
2023-05-11 09:40:00,350.08,350.57,348.28,348.54,5154.0,350.08,350.57,348.28,348.54,5154.0
2023-05-11 09:50:00,348.28,349.55,348.2,349.26,6933.0,348.28,349.55,348.2,349.26,6933.0
2023-05-11 10:00:00,349.15,349.73,348.63,348.63,5819.0,349.15,349.73,348.63,348.63,5819.0
2023-05-11 10:10:00,348.77,349.56,348.48,349.31,6028.0,348.77,349.56,348.48,349.31,6028.0
2023-05-11 10:20:00,349.31,349.36,348.75,349.03,9609.0,349.31,349.36,348.75,349.03,9609.0
2023-05-11 10:30:00,349.11,349.48,348.53,348.56,4693.0,349.11,349.48,348.53,348.56,4693.0
2023-05-11 10:40:00,348.27,348.53,347.67,347.97,5849.0,348.27,348.53,347.67,347.97,5849.0
2023-05-11 10:50:00,347.54,347.93,347.44,347.93,8701.0,347.54,347.93,347.44,347.93,8701.0
2023-05-11 11:00:00,347.81,348.45,347.65,347.86,7308.0,347.81,348.45,347.65,347.86,7308.0
2023-05-11 11:10:00,347.78,348.59,347.77,348.05,8471.0,347.78,348.59,347.77,348.05,8471.0
2023-05-11 11:20:00,348.15,348.36,347.45,347.85,6655.0,348.15,348.36,347.45,347.85,6655.0
2023-05-11 11:30:00,348.0,348.49,347.75,348.19,8638.0,348.0,348.49,347.75,348.19,8638.0
2023-05-11 11:40:00,348.14,348.29,347.99,348.21,7407.0,348.14,348.29,347.99,348.21,7407.0
2023-05-11 11:50:00,348.1,348.7,348.03,348.28,7441.0,348.1,348.7,348.03,348.28,7441.0
2023-05-11 12:00:00,348.3,348.46,348.06,348.32,9187.0,348.3,348.46,348.06,348.32,9187.0
2023-05-11 12:10:00,348.44,348.44,347.85,348.08,9550.0,348.44,348.44,347.85,348.08,9550.0
2023-05-11 12:20:00,348.02,348.36,347.94,348.24,7930.0,348.02,348.36,347.94,348.24,7930.0
2023-05-11 12:30:00,348.1,348.14,347.98,348.09,3159.0,348.1,348.14,347.98,348.09,3159.0
2023-05-11 12:40:00,348.13,348.42,348.07,348.24,3835.0,348.13,348.42,348.07,348.24,3835.0
2023-05-11 12:50:00,348.28,348.62,348.2,348.62,5106.0,348.28,348.62,348.2,348.62,5106.0
2023-05-11 13:00:00,348.65,348.66,347.96,347.96,4056.0,348.65,348.66,347.96,347.96,4056.0
2023-05-11 13:10:00,348.09,348.45,347.94,348.29,3868.0,348.09,348.45,347.94,348.29,3868.0
2023-05-11 13:20:00,348.2,348.28,348.0,348.18,3395.0,348.2,348.28,348.0,348.18,3395.0
2023-05-11 13:30:00,348.18,348.37,348.09,348.27,6538.0,348.18,348.37,348.09,348.27,6538.0
2023-05-11 13:40:00,348.29,348.32,347.34,347.58,11153.0,348.29,348.32,347.34,347.58,11153.0
2023-05-11 13:50:00,347.44,347.77,347.44,347.77,2354.0,347.44,347.77,347.44,347.77,2354.0
2023-05-11 14:00:00,347.72,348.17,347.68,347.78,8397.0,347.72,348.17,347.68,347.78,8397.0
2023-05-11 14:10:00,347.87,347.91,347.7,347.81,5254.0,347.87,347.91,347.7,347.81,5254.0
2023-05-11 14:20:00,347.76,348.07,347.64,347.98,4970.0,347.76,348.07,347.64,347.98,4970.0
2023-05-11 14:30:00,347.9,348.54,347.79,348.52,4516.0,347.9,348.54,347.79,348.52,4516.0
2023-05-11 14:40:00,348.52,348.8,348.37,348.57,5180.0,348.52,348.8,348.37,348.57,5180.0
2023-05-11 14:50:00,348.53,348.6,347.99,348.24,16123.0,348.53,348.6,347.99,348.24,16123.0
2023-05-11 15:00:00,348.34,348.5,347.86,348.05,8119.0,348.34,348.5,347.86,348.05,8119.0
2023-05-11 15:10:00,348.13,348.4,347.98,348.12,11215.0,348.13,348.4,347.98,348.12,11215.0
2023-05-11 15:20:00,348.03,348.9,347.91,348.77,6639.0,348.03,348.9,347.91,348.77,6639.0
2023-05-11 15:30:00,348.79,349.37,348.68,349.37,10209.0,348.79,349.37,348.68,349.37,10209.0
2023-05-11 15:40:00,349.3,350.13,349.15,350.11,10304.0,349.3,350.13,349.15,350.11,10304.0
2023-05-11 15:50:00,350.12,350.8,350.02,350.4,43334.0,350.12,350.8,350.02,350.4,43334.0
2023-05-12 09:30:00,350.91,350.91,348.97,349.49,21311.0,350.91,350.91,348.97,349.49,21311.0
2023-05-12 09:40:00,349.64,351.65,349.34,351.23,4870.0,349.64,351.65,349.34,351.23,4870.0
2023-05-12 09:50:00,351.46,351.98,350.46,351.39,7408.0,351.46,351.98,350.46,351.39,7408.0
2023-05-12 10:00:00,351.27,351.83,350.21,350.52,6039.0,351.27,351.83,350.21,350.52,6039.0
2023-05-12 10:10:00,350.59,351.53,350.58,350.92,4607.0,350.59,351.53,350.58,350.92,4607.0
2023-05-12 10:20:00,350.9,351.13,350.13,350.52,6612.0,350.9,351.13,350.13,350.52,6612.0
2023-05-12 10:30:00,350.69,350.73,349.47,349.47,1722.0,350.69,350.73,349.47,349.47,1722.0
2023-05-12 10:40:00,349.66,349.98,349.26,349.26,2366.0,349.66,349.98,349.26,349.26,2366.0
2023-05-12 10:50:00,349.26,349.57,348.93,349.15,5813.0,349.26,349.57,348.93,349.15,5813.0
2023-05-12 11:00:00,349.09,349.2,348.55,348.55,5066.0,349.09,349.2,348.55,348.55,5066.0
2023-05-12 11:10:00,348.5,348.5,347.64,347.87,3614.0,348.5,348.5,347.64,347.87,3614.0
2023-05-12 11:20:00,347.79,347.86,347.52,347.69,2264.0,347.79,347.86,347.52,347.69,2264.0
2023-05-12 11:30:00,347.69,348.57,347.57,348.39,1996.0,347.69,348.57,347.57,348.39,1996.0
2023-05-12 11:40:00,348.39,348.39,348.14,348.3,3456.0,348.39,348.39,348.14,348.3,3456.0
2023-05-12 11:50:00,348.37,348.48,347.97,348.48,3498.0,348.37,348.48,347.97,348.48,3498.0
2023-05-12 12:00:00,348.48,348.5,348.19,348.19,2055.0,348.48,348.5,348.19,348.19,2055.0
2023-05-12 12:10:00,348.22,348.22,347.87,347.92,1190.0,348.22,348.22,347.87,347.92,1190.0
2023-05-12 12:20:00,347.97,347.97,347.48,347.48,4200.0,347.97,347.97,347.48,347.48,4200.0
2023-05-12 12:30:00,347.63,347.93,347.37,347.47,3868.0,347.63,347.93,347.37,347.47,3868.0
2023-05-12 12:40:00,347.52,347.52,346.97,346.97,2420.0,347.52,347.52,346.97,346.97,2420.0
2023-05-12 12:50:00,346.98,346.99,346.64,346.74,902.0,346.98,346.99,346.64,346.74,902.0
2023-05-12 13:00:00,346.69,346.72,346.56,346.57,3755.0,346.69,346.72,346.56,346.57,3755.0
2023-05-12 13:10:00,346.49,346.6,346.25,346.43,2200.0,346.49,346.6,346.25,346.43,2200.0
2023-05-12 13:20:00,346.5,346.74,346.22,346.22,3024.0,346.5,346.74,346.22,346.22,3024.0
2023-05-12 13:30:00,346.38,346.68,346.06,346.08,3222.0,346.38,346.68,346.06,346.08,3222.0
2023-05-12 13:40:00,346.13,346.59,346.11,346.36,2825.0,346.13,346.59,346.11,346.36,2825.0
2023-05-12 13:50:00,346.27,346.31,346.0,346.02,2807.0,346.27,346.31,346.0,346.02,2807.0
2023-05-12 14:00:00,346.02,346.3,345.8,346.23,3433.0,346.02,346.3,345.8,346.23,3433.0
2023-05-12 14:10:00,346.18,346.3,346.12,346.12,1625.0,346.18,346.3,346.12,346.12,1625.0
2023-05-12 14:20:00,346.3,346.6,346.25,346.32,2300.0,346.3,346.6,346.25,346.32,2300.0
2023-05-12 14:30:00,346.25,346.3,346.08,346.17,2659.0,346.25,346.3,346.08,346.17,2659.0
2023-05-12 14:40:00,346.17,347.17,346.16,346.97,5632.0,346.17,347.17,346.16,346.97,5632.0
2023-05-12 14:50:00,347.05,347.29,347.05,347.11,744.0,347.05,347.29,347.05,347.11,744.0
2023-05-12 15:00:00,347.13,347.39,346.97,347.38,4243.0,347.13,347.39,346.97,347.38,4243.0
2023-05-12 15:10:00,347.38,347.78,347.22,347.72,6036.0,347.38,347.78,347.22,347.72,6036.0
2023-05-12 15:20:00,347.77,347.77,347.29,347.31,2360.0,347.77,347.77,347.29,347.31,2360.0
2023-05-12 15:30:00,347.5,348.04,347.38,347.62,4148.0,347.5,348.04,347.38,347.62,4148.0
2023-05-12 15:40:00,347.52,347.96,347.45,347.81,6206.0,347.52,347.96,347.45,347.81,6206.0
2023-05-12 15:50:00,347.7,347.74,347.0,347.45,34939.0,347.7,347.74,347.0,347.45,34939.0
2023-05-15 09:30:00,348.0,349.73,348.0,348.34,19701.0,348.0,349.73,348.0,348.34,19701.0
2023-05-15 09:40:00,348.9,349.45,348.66,349.05,6052.0,348.9,349.45,348.66,349.05,6052.0
2023-05-15 09:50:00,349.05,350.18,348.87,350.05,4719.0,349.05,350.18,348.87,350.05,4719.0
2023-05-15 10:00:00,350.09,351.01,350.08,350.73,11153.0,350.09,351.01,350.08,350.73,11153.0
2023-05-15 10:10:00,350.7,351.28,350.42,351.08,9247.0,350.7,351.28,350.42,351.08,9247.0
2023-05-15 10:20:00,351.1,351.74,350.87,351.69,5793.0,351.1,351.74,350.87,351.69,5793.0
2023-05-15 10:30:00,351.48,351.48,350.57,350.92,5260.0,351.48,351.48,350.57,350.92,5260.0
2023-05-15 10:40:00,350.96,351.45,350.57,351.41,6502.0,350.96,351.45,350.57,351.41,6502.0
2023-05-15 10:50:00,351.27,351.28,349.5,349.67,6502.0,351.27,351.28,349.5,349.67,6502.0
2023-05-15 11:00:00,349.34,349.95,349.0,349.53,3342.0,349.34,349.95,349.0,349.53,3342.0
2023-05-15 11:10:00,349.59,349.83,349.35,349.66,4290.0,349.59,349.83,349.35,349.66,4290.0
2023-05-15 11:20:00,349.48,349.5,349.08,349.27,3079.0,349.48,349.5,349.08,349.27,3079.0
2023-05-15 11:30:00,349.4,349.46,348.73,349.07,5679.0,349.4,349.46,348.73,349.07,5679.0
2023-05-15 11:40:00,348.86,349.1,348.56,348.56,5080.0,348.86,349.1,348.56,348.56,5080.0
2023-05-15 11:50:00,348.67,348.79,348.4,348.68,4761.0,348.67,348.79,348.4,348.68,4761.0
2023-05-15 12:00:00,348.57,348.61,348.19,348.41,2535.0,348.57,348.61,348.19,348.41,2535.0
2023-05-15 12:10:00,348.19,348.83,348.19,348.52,4852.0,348.19,348.83,348.19,348.52,4852.0
2023-05-15 12:20:00,348.44,348.54,348.09,348.53,4638.0,348.44,348.54,348.09,348.53,4638.0
2023-05-15 12:30:00,348.44,348.48,347.91,347.91,3705.0,348.44,348.48,347.91,347.91,3705.0
2023-05-15 12:40:00,347.9,348.05,347.71,347.77,3890.0,347.9,348.05,347.71,347.77,3890.0
2023-05-15 12:50:00,347.85,347.86,347.64,347.8,3005.0,347.85,347.86,347.64,347.8,3005.0
2023-05-15 13:00:00,347.8,347.89,347.43,347.53,5411.0,347.8,347.89,347.43,347.53,5411.0
2023-05-15 13:10:00,347.69,348.05,347.62,347.73,6785.0,347.69,348.05,347.62,347.73,6785.0
2023-05-15 13:20:00,347.7,347.7,347.23,347.55,7492.0,347.7,347.7,347.23,347.55,7492.0
2023-05-15 13:30:00,347.52,347.79,347.44,347.52,5839.0,347.52,347.79,347.44,347.52,5839.0
2023-05-15 13:40:00,347.42,347.46,347.08,347.12,6951.0,347.42,347.46,347.08,347.12,6951.0
2023-05-15 13:50:00,347.07,347.69,347.03,347.69,6263.0,347.07,347.69,347.03,347.69,6263.0
2023-05-15 14:00:00,347.93,348.71,347.93,348.71,4208.0,347.93,348.71,347.93,348.71,4208.0
2023-05-15 14:10:00,348.6,348.8,348.27,348.27,4581.0,348.6,348.8,348.27,348.27,4581.0
2023-05-15 14:20:00,348.36,348.65,348.13,348.13,3671.0,348.36,348.65,348.13,348.13,3671.0
2023-05-15 14:30:00,348.06,348.16,347.62,347.78,8711.0,348.06,348.16,347.62,347.78,8711.0
2023-05-15 14:40:00,347.83,348.01,347.75,348.01,2222.0,347.83,348.01,347.75,348.01,2222.0
2023-05-15 14:50:00,348.05,348.47,347.87,348.41,5000.0,348.05,348.47,347.87,348.41,5000.0
2023-05-15 15:00:00,348.43,348.62,348.35,348.54,5413.0,348.43,348.62,348.35,348.54,5413.0
2023-05-15 15:10:00,348.42,348.64,348.38,348.45,4755.0,348.42,348.64,348.38,348.45,4755.0
2023-05-15 15:20:00,348.44,348.87,348.32,348.35,7411.0,348.44,348.87,348.32,348.35,7411.0
2023-05-15 15:30:00,348.27,349.39,348.26,349.16,18742.0,348.27,349.39,348.26,349.16,18742.0
2023-05-15 15:40:00,349.05,349.11,348.46,348.46,10102.0,349.05,349.11,348.46,348.46,10102.0
2023-05-15 15:50:00,348.39,349.15,348.18,348.66,46743.0,348.39,349.15,348.18,348.66,46743.0
2023-05-16 09:30:00,347.73,347.93,342.06,343.87,49014.0,347.73,347.93,342.06,343.87,49014.0
2023-05-16 09:40:00,343.85,345.78,343.84,345.35,11416.0,343.85,345.78,343.84,345.35,11416.0
2023-05-16 09:50:00,345.22,345.36,344.01,344.07,13277.0,345.22,345.36,344.01,344.07,13277.0
2023-05-16 10:00:00,344.47,344.64,343.44,343.44,9076.0,344.47,344.64,343.44,343.44,9076.0
2023-05-16 10:10:00,343.27,344.28,342.86,344.28,13103.0,343.27,344.28,342.86,344.28,13103.0
2023-05-16 10:20:00,344.32,344.92,344.31,344.92,4383.0,344.32,344.92,344.31,344.92,4383.0
2023-05-16 10:30:00,344.93,344.93,343.26,343.35,6875.0,344.93,344.93,343.26,343.35,6875.0
2023-05-16 10:40:00,343.68,343.98,343.18,343.98,9557.0,343.68,343.98,343.18,343.98,9557.0
2023-05-16 10:50:00,343.81,344.44,343.61,344.11,6841.0,343.81,344.44,343.61,344.11,6841.0
2023-05-16 11:00:00,343.91,343.91,342.95,342.96,4120.0,343.91,343.91,342.95,342.96,4120.0
2023-05-16 11:10:00,342.94,343.63,342.68,343.54,49115.0,342.94,343.63,342.68,343.54,49115.0
2023-05-16 11:20:00,343.56,343.75,342.83,342.94,14061.0,343.56,343.75,342.83,342.94,14061.0
2023-05-16 11:30:00,343.06,345.19,342.99,345.19,22854.0,343.06,345.19,342.99,345.19,22854.0
2023-05-16 11:40:00,345.24,346.14,344.83,345.18,9455.0,345.24,346.14,344.83,345.18,9455.0
2023-05-16 11:50:00,345.28,345.67,344.93,344.93,3172.0,345.28,345.67,344.93,344.93,3172.0
2023-05-16 12:00:00,345.02,345.17,344.6,344.61,3912.0,345.02,345.17,344.6,344.61,3912.0
2023-05-16 12:10:00,344.49,344.51,344.02,344.08,1547.0,344.49,344.51,344.02,344.08,1547.0
2023-05-16 12:20:00,344.06,344.52,343.89,344.5,3554.0,344.06,344.52,343.89,344.5,3554.0
2023-05-16 12:30:00,344.6,344.62,344.27,344.35,1537.0,344.6,344.62,344.27,344.35,1537.0
2023-05-16 12:40:00,344.38,344.76,344.38,344.57,3237.0,344.38,344.76,344.38,344.57,3237.0
2023-05-16 12:50:00,344.59,345.12,344.59,344.82,4400.0,344.59,345.12,344.59,344.82,4400.0
2023-05-16 13:00:00,344.72,344.96,344.62,344.93,3113.0,344.72,344.96,344.62,344.93,3113.0
2023-05-16 13:10:00,344.96,345.09,344.91,344.91,2268.0,344.96,345.09,344.91,344.91,2268.0
2023-05-16 13:20:00,344.9,345.2,344.82,345.18,5434.0,344.9,345.2,344.82,345.18,5434.0
2023-05-16 13:30:00,345.31,345.53,344.93,345.53,4500.0,345.31,345.53,344.93,345.53,4500.0
2023-05-16 13:40:00,345.49,345.61,345.38,345.61,4335.0,345.49,345.61,345.38,345.61,4335.0
2023-05-16 13:50:00,345.68,345.79,345.39,345.56,5185.0,345.68,345.79,345.39,345.56,5185.0
2023-05-16 14:00:00,345.5,345.61,345.21,345.6,4972.0,345.5,345.61,345.21,345.6,4972.0
2023-05-16 14:10:00,345.55,345.7,345.1,345.12,5814.0,345.55,345.7,345.1,345.12,5814.0
2023-05-16 14:20:00,345.19,345.4,345.1,345.37,8681.0,345.19,345.4,345.1,345.37,8681.0
2023-05-16 14:30:00,345.33,345.43,345.1,345.29,3698.0,345.33,345.43,345.1,345.29,3698.0
2023-05-16 14:40:00,345.31,345.73,345.31,345.49,6464.0,345.31,345.73,345.31,345.49,6464.0
2023-05-16 14:50:00,345.53,345.74,345.27,345.33,4800.0,345.53,345.74,345.27,345.33,4800.0
2023-05-16 15:00:00,345.32,345.69,345.11,345.24,7201.0,345.32,345.69,345.11,345.24,7201.0
2023-05-16 15:10:00,345.21,346.12,345.11,345.86,12369.0,345.21,346.12,345.11,345.86,12369.0
2023-05-16 15:20:00,345.88,345.89,345.33,345.53,4590.0,345.88,345.89,345.33,345.53,4590.0
2023-05-16 15:30:00,345.48,345.87,345.4,345.49,7259.0,345.48,345.87,345.4,345.49,7259.0
2023-05-16 15:40:00,345.52,345.83,345.37,345.4,9540.0,345.52,345.83,345.37,345.4,9540.0
2023-05-16 15:50:00,345.39,345.39,344.61,345.17,48412.0,345.39,345.39,344.61,345.17,48412.0
2023-05-17 09:30:00,343.9,345.46,339.46,339.77,63925.0,343.9,345.46,339.46,339.77,63925.0
2023-05-17 09:40:00,339.01,339.5,334.27,338.95,52245.0,339.01,339.5,334.27,338.95,52245.0
2023-05-17 09:50:00,338.39,340.54,338.22,340.46,19478.0,338.39,340.54,338.22,340.46,19478.0
2023-05-17 10:00:00,340.27,342.52,340.27,342.03,11362.0,340.27,342.52,340.27,342.03,11362.0
2023-05-17 10:10:00,342.18,343.33,341.55,341.55,6833.0,342.18,343.33,341.55,341.55,6833.0
2023-05-17 10:20:00,341.54,343.12,341.51,343.1,8668.0,341.54,343.12,341.51,343.1,8668.0
2023-05-17 10:30:00,342.93,343.23,342.53,342.53,7018.0,342.93,343.23,342.53,342.53,7018.0
2023-05-17 10:40:00,342.53,342.67,341.17,341.39,5546.0,342.53,342.67,341.17,341.39,5546.0
2023-05-17 10:50:00,341.37,341.48,340.69,341.17,8271.0,341.37,341.48,340.69,341.17,8271.0
2023-05-17 11:00:00,341.09,341.53,341.04,341.12,8630.0,341.09,341.53,341.04,341.12,8630.0
2023-05-17 11:10:00,341.32,342.09,341.03,341.66,9298.0,341.32,342.09,341.03,341.66,9298.0
2023-05-17 11:20:00,341.8,341.8,340.8,341.14,9697.0,341.8,341.8,340.8,341.14,9697.0
2023-05-17 11:30:00,341.28,341.42,340.39,340.43,6445.0,341.28,341.42,340.39,340.43,6445.0
2023-05-17 11:40:00,340.43,341.37,340.43,340.74,6333.0,340.43,341.37,340.43,340.74,6333.0
2023-05-17 11:50:00,340.68,341.35,340.67,341.35,6128.0,340.68,341.35,340.67,341.35,6128.0
2023-05-17 12:00:00,341.42,342.26,341.38,342.26,1821.0,341.42,342.26,341.38,342.26,1821.0
2023-05-17 12:10:00,342.19,342.66,342.15,342.24,3700.0,342.19,342.66,342.15,342.24,3700.0
2023-05-17 12:20:00,342.09,342.67,342.0,342.48,3330.0,342.09,342.67,342.0,342.48,3330.0
2023-05-17 12:30:00,342.54,342.63,342.44,342.63,4437.0,342.54,342.63,342.44,342.63,4437.0
2023-05-17 12:40:00,342.63,342.66,342.17,342.41,5350.0,342.63,342.66,342.17,342.41,5350.0
2023-05-17 12:50:00,342.3,342.74,342.12,342.39,5179.0,342.3,342.74,342.12,342.39,5179.0
2023-05-17 13:00:00,342.2,342.76,342.16,342.59,4926.0,342.2,342.76,342.16,342.59,4926.0
2023-05-17 13:10:00,342.49,342.49,341.91,342.0,5603.0,342.49,342.49,341.91,342.0,5603.0
2023-05-17 13:20:00,342.02,342.62,341.93,342.27,9070.0,342.02,342.62,341.93,342.27,9070.0
2023-05-17 13:30:00,342.27,342.65,342.27,342.54,6901.0,342.27,342.65,342.27,342.54,6901.0
2023-05-17 13:40:00,342.55,342.99,342.54,342.81,6688.0,342.55,342.99,342.54,342.81,6688.0
2023-05-17 13:50:00,342.82,343.61,342.65,343.59,5655.0,342.82,343.61,342.65,343.59,5655.0
2023-05-17 14:00:00,343.54,343.54,342.82,342.95,9345.0,343.54,343.54,342.82,342.95,9345.0
2023-05-17 14:10:00,342.88,343.14,342.75,343.04,3701.0,342.88,343.14,342.75,343.04,3701.0
2023-05-17 14:20:00,343.14,343.14,342.67,342.93,3500.0,343.14,343.14,342.67,342.93,3500.0
2023-05-17 14:30:00,342.98,342.98,342.6,342.61,4798.0,342.98,342.98,342.6,342.61,4798.0
2023-05-17 14:40:00,342.74,342.75,342.16,342.2,10864.0,342.74,342.75,342.16,342.2,10864.0
2023-05-17 14:50:00,342.21,342.24,341.39,341.74,6097.0,342.21,342.24,341.39,341.74,6097.0
2023-05-17 15:00:00,341.96,342.68,341.96,342.35,12399.0,341.96,342.68,341.96,342.35,12399.0
2023-05-17 15:10:00,342.36,342.45,341.65,341.99,7090.0,342.36,342.45,341.65,341.99,7090.0
2023-05-17 15:20:00,341.92,342.13,341.57,341.7,7639.0,341.92,342.13,341.57,341.7,7639.0
2023-05-17 15:30:00,341.7,342.1,341.53,341.62,11411.0,341.7,342.1,341.53,341.62,11411.0
2023-05-17 15:40:00,341.65,342.37,341.63,341.84,15241.0,341.65,342.37,341.63,341.84,15241.0
2023-05-17 15:50:00,341.78,341.87,340.87,341.2,69241.0,341.78,341.87,340.87,341.2,69241.0
2023-05-18 09:30:00,341.1,341.1,339.71,340.05,18090.0,341.1,341.1,339.71,340.05,18090.0
2023-05-18 09:40:00,339.71,339.71,336.93,338.14,5259.0,339.71,339.71,336.93,338.14,5259.0
2023-05-18 09:50:00,338.07,339.78,337.92,338.92,8778.0,338.07,339.78,337.92,338.92,8778.0
2023-05-18 10:00:00,338.39,340.03,338.1,339.37,8186.0,338.39,340.03,338.1,339.37,8186.0
2023-05-18 10:10:00,339.16,339.37,338.65,339.02,7107.0,339.16,339.37,338.65,339.02,7107.0
2023-05-18 10:20:00,338.78,339.16,338.58,338.6,3730.0,338.78,339.16,338.58,338.6,3730.0
2023-05-18 10:30:00,338.75,339.9,338.75,339.9,9773.0,338.75,339.9,338.75,339.9,9773.0
2023-05-18 10:40:00,339.88,340.02,339.09,339.38,5710.0,339.88,340.02,339.09,339.38,5710.0
2023-05-18 10:50:00,339.43,339.58,339.22,339.38,6932.0,339.43,339.58,339.22,339.38,6932.0
2023-05-18 11:00:00,339.37,340.3,339.36,340.09,6816.0,339.37,340.3,339.36,340.09,6816.0
2023-05-18 11:10:00,340.06,340.11,339.58,339.58,7200.0,340.06,340.11,339.58,339.58,7200.0
2023-05-18 11:20:00,339.92,339.92,338.83,338.83,9777.0,339.92,339.92,338.83,338.83,9777.0
2023-05-18 11:30:00,338.88,338.89,338.38,338.5,3503.0,338.88,338.89,338.38,338.5,3503.0
2023-05-18 11:40:00,338.49,339.65,338.49,339.54,24601.0,338.49,339.65,338.49,339.54,24601.0
2023-05-18 11:50:00,339.54,339.64,338.77,338.87,6525.0,339.54,339.64,338.77,338.87,6525.0
2023-05-18 12:00:00,338.89,339.17,338.59,338.75,5604.0,338.89,339.17,338.59,338.75,5604.0
2023-05-18 12:10:00,338.69,339.16,338.53,339.01,7065.0,338.69,339.16,338.53,339.01,7065.0
2023-05-18 12:20:00,339.19,339.57,338.99,338.99,7231.0,339.19,339.57,338.99,338.99,7231.0
2023-05-18 12:30:00,338.97,339.11,338.78,338.78,3214.0,338.97,339.11,338.78,338.78,3214.0
2023-05-18 12:40:00,338.85,339.04,338.65,338.67,7554.0,338.85,339.04,338.65,338.67,7554.0
2023-05-18 12:50:00,338.7,338.75,338.34,338.57,3900.0,338.7,338.75,338.34,338.57,3900.0
2023-05-18 13:00:00,338.36,339.61,337.95,339.21,33898.0,338.36,339.61,337.95,339.21,33898.0
2023-05-18 13:10:00,339.37,339.37,338.51,339.2,12867.0,339.37,339.37,338.51,339.2,12867.0
2023-05-18 13:20:00,339.1,339.36,338.83,338.84,9376.0,339.1,339.36,338.83,338.84,9376.0
2023-05-18 13:30:00,338.84,339.25,338.83,339.19,5348.0,338.84,339.25,338.83,339.19,5348.0
2023-05-18 13:40:00,339.07,339.07,338.01,338.34,10780.0,339.07,339.07,338.01,338.34,10780.0
2023-05-18 13:50:00,338.09,338.09,336.98,337.15,18509.0,338.09,338.09,336.98,337.15,18509.0
2023-05-18 14:00:00,337.05,337.33,336.56,337.09,20224.0,337.05,337.33,336.56,337.09,20224.0
2023-05-18 14:10:00,336.92,337.32,336.59,336.92,10914.0,336.92,337.32,336.59,336.92,10914.0
2023-05-18 14:20:00,337.09,337.09,336.35,336.75,21476.0,337.09,337.09,336.35,336.75,21476.0
2023-05-18 14:30:00,336.76,337.32,336.75,337.02,8689.0,336.76,337.32,336.75,337.02,8689.0
2023-05-18 14:40:00,337.24,337.27,336.56,336.83,11365.0,337.24,337.27,336.56,336.83,11365.0
2023-05-18 14:50:00,336.79,337.64,336.75,337.43,8607.0,336.79,337.64,336.75,337.43,8607.0
2023-05-18 15:00:00,337.39,337.76,337.1,337.74,4863.0,337.39,337.76,337.1,337.74,4863.0
2023-05-18 15:10:00,337.85,338.47,337.61,338.42,8043.0,337.85,338.47,337.61,338.42,8043.0
2023-05-18 15:20:00,338.53,338.53,337.93,338.27,8364.0,338.53,338.53,337.93,338.27,8364.0
2023-05-18 15:30:00,338.43,339.0,338.26,338.9,21546.0,338.43,339.0,338.26,338.9,21546.0
2023-05-18 15:40:00,338.92,339.48,338.91,339.29,19654.0,338.92,339.48,338.91,339.29,19654.0
2023-05-18 15:50:00,339.31,339.67,339.01,339.48,81586.0,339.31,339.67,339.01,339.48,81586.0
2023-05-19 09:30:00,342.1,342.19,338.09,338.12,84388.0,342.1,342.19,338.09,338.12,84388.0
2023-05-19 09:40:00,338.44,343.05,338.15,343.04,14547.0,338.44,343.05,338.15,343.04,14547.0
2023-05-19 09:50:00,343.21,344.53,342.56,343.38,12240.0,343.21,344.53,342.56,343.38,12240.0
2023-05-19 10:00:00,343.54,345.58,343.4,345.32,12747.0,343.54,345.58,343.4,345.32,12747.0
2023-05-19 10:10:00,345.36,345.64,343.38,343.38,9208.0,345.36,345.64,343.38,343.38,9208.0
2023-05-19 10:20:00,342.99,343.73,342.65,343.18,4869.0,342.99,343.73,342.65,343.18,4869.0
2023-05-19 10:30:00,343.15,343.36,342.43,343.19,14227.0,343.15,343.36,342.43,343.19,14227.0
2023-05-19 10:40:00,342.97,343.19,342.46,342.72,2691.0,342.97,343.19,342.46,342.72,2691.0
2023-05-19 10:50:00,343.03,343.24,342.81,342.81,1924.0,343.03,343.24,342.81,342.81,1924.0
2023-05-19 11:00:00,343.1,343.66,342.95,343.33,3906.0,343.1,343.66,342.95,343.33,3906.0
2023-05-19 11:10:00,343.09,343.97,343.08,343.32,6261.0,343.09,343.97,343.08,343.32,6261.0
2023-05-19 11:20:00,343.33,343.4,342.03,342.03,3234.0,343.33,343.4,342.03,342.03,3234.0
2023-05-19 11:30:00,342.0,342.2,341.56,341.8,5151.0,342.0,342.2,341.56,341.8,5151.0
2023-05-19 11:40:00,341.79,342.72,341.79,342.63,2600.0,341.79,342.72,341.79,342.63,2600.0
2023-05-19 11:50:00,342.64,342.9,342.32,342.32,9757.0,342.64,342.9,342.32,342.32,9757.0
2023-05-19 12:00:00,342.2,342.2,341.66,341.66,2184.0,342.2,342.2,341.66,341.66,2184.0
2023-05-19 12:10:00,341.49,342.12,341.48,342.09,6350.0,341.49,342.12,341.48,342.09,6350.0
2023-05-19 12:20:00,342.1,342.61,341.76,341.76,2357.0,342.1,342.61,341.76,341.76,2357.0
2023-05-19 12:30:00,341.67,341.79,341.45,341.65,4847.0,341.67,341.79,341.45,341.65,4847.0
2023-05-19 12:40:00,341.75,342.02,341.69,342.0,3247.0,341.75,342.02,341.69,342.0,3247.0
2023-05-19 12:50:00,342.05,342.58,342.03,342.58,2862.0,342.05,342.58,342.03,342.58,2862.0
2023-05-19 13:00:00,342.37,342.42,342.14,342.15,3211.0,342.37,342.42,342.14,342.15,3211.0
2023-05-19 13:10:00,342.08,342.95,341.85,342.95,6323.0,342.08,342.95,341.85,342.95,6323.0
2023-05-19 13:20:00,342.88,342.88,342.35,342.65,4515.0,342.88,342.88,342.35,342.65,4515.0
2023-05-19 13:30:00,342.51,342.91,342.44,342.71,5918.0,342.51,342.91,342.44,342.71,5918.0
2023-05-19 13:40:00,342.71,342.72,342.1,342.23,4079.0,342.71,342.72,342.1,342.23,4079.0
2023-05-19 13:50:00,342.3,342.3,341.34,341.34,13221.0,342.3,342.3,341.34,341.34,13221.0
2023-05-19 14:00:00,341.63,341.96,341.61,341.61,3333.0,341.63,341.96,341.61,341.61,3333.0
2023-05-19 14:10:00,341.54,341.74,340.61,340.74,11538.0,341.54,341.74,340.61,340.74,11538.0
2023-05-19 14:20:00,340.8,341.44,340.79,341.04,6726.0,340.8,341.44,340.79,341.04,6726.0
2023-05-19 14:30:00,341.0,341.49,340.94,341.46,3632.0,341.0,341.49,340.94,341.46,3632.0
2023-05-19 14:40:00,341.72,341.72,340.79,341.08,5082.0,341.72,341.72,340.79,341.08,5082.0
2023-05-19 14:50:00,341.0,341.99,341.0,341.99,8511.0,341.0,341.99,341.0,341.99,8511.0
2023-05-19 15:00:00,341.83,341.86,341.48,341.77,3995.0,341.83,341.86,341.48,341.77,3995.0
2023-05-19 15:10:00,341.83,342.07,341.62,341.71,4267.0,341.83,342.07,341.62,341.71,4267.0
2023-05-19 15:20:00,341.75,342.15,341.48,342.0,7274.0,341.75,342.15,341.48,342.0,7274.0
2023-05-19 15:30:00,342.17,342.42,341.92,342.03,12083.0,342.17,342.42,341.92,342.03,12083.0
2023-05-19 15:40:00,341.96,342.38,341.66,341.83,7723.0,341.96,342.38,341.66,341.83,7723.0
2023-05-19 15:50:00,341.65,342.18,341.48,341.82,27968.0,341.65,342.18,341.48,341.82,27968.0
2023-05-22 09:30:00,344.06,346.0,343.67,344.75,22272.0,344.06,346.0,343.67,344.75,22272.0
2023-05-22 09:40:00,345.02,345.02,343.49,343.49,12504.0,345.02,345.02,343.49,343.49,12504.0
2023-05-22 09:50:00,343.3,343.38,340.85,341.09,17194.0,343.3,343.38,340.85,341.09,17194.0
2023-05-22 10:00:00,340.89,341.38,340.5,340.94,14275.0,340.89,341.38,340.5,340.94,14275.0
2023-05-22 10:10:00,340.97,341.59,339.43,339.54,12668.0,340.97,341.59,339.43,339.54,12668.0
2023-05-22 10:20:00,339.53,339.91,338.71,339.61,14691.0,339.53,339.91,338.71,339.61,14691.0
2023-05-22 10:30:00,339.66,339.83,339.05,339.58,13731.0,339.66,339.83,339.05,339.58,13731.0
2023-05-22 10:40:00,339.51,339.51,338.38,338.47,14126.0,339.51,339.51,338.38,338.47,14126.0
2023-05-22 10:50:00,338.52,339.66,338.52,339.42,9716.0,338.52,339.66,338.52,339.42,9716.0
2023-05-22 11:00:00,339.61,339.76,338.7,338.81,8894.0,339.61,339.76,338.7,338.81,8894.0
2023-05-22 11:10:00,338.88,339.44,338.8,339.23,13002.0,338.88,339.44,338.8,339.23,13002.0
2023-05-22 11:20:00,339.4,339.48,338.55,339.37,12932.0,339.4,339.48,338.55,339.37,12932.0
2023-05-22 11:30:00,339.21,339.47,339.12,339.18,11075.0,339.21,339.47,339.12,339.18,11075.0
2023-05-22 11:40:00,339.08,339.18,338.42,338.79,11390.0,339.08,339.18,338.42,338.79,11390.0
2023-05-22 11:50:00,338.69,340.07,338.68,339.63,13837.0,338.69,340.07,338.68,339.63,13837.0
2023-05-22 12:00:00,339.63,339.86,339.02,339.13,5022.0,339.63,339.86,339.02,339.13,5022.0
2023-05-22 12:10:00,339.14,339.76,339.04,339.76,5459.0,339.14,339.76,339.04,339.76,5459.0
2023-05-22 12:20:00,339.51,340.31,339.46,339.89,5646.0,339.51,340.31,339.46,339.89,5646.0
2023-05-22 12:30:00,339.77,340.21,339.77,339.84,4266.0,339.77,340.21,339.77,339.84,4266.0
2023-05-22 12:40:00,339.71,340.2,339.7,340.07,5678.0,339.71,340.2,339.7,340.07,5678.0
2023-05-22 12:50:00,339.8,340.16,339.39,339.57,6500.0,339.8,340.16,339.39,339.57,6500.0
2023-05-22 13:00:00,339.67,339.81,339.25,339.25,2341.0,339.67,339.81,339.25,339.25,2341.0
2023-05-22 13:10:00,339.48,339.61,339.23,339.61,3788.0,339.48,339.61,339.23,339.61,3788.0
2023-05-22 13:20:00,339.49,339.78,339.41,339.41,9001.0,339.49,339.78,339.41,339.41,9001.0
2023-05-22 13:30:00,339.51,339.54,339.01,339.19,6794.0,339.51,339.54,339.01,339.19,6794.0
2023-05-22 13:40:00,339.2,339.33,339.08,339.19,5363.0,339.2,339.33,339.08,339.19,5363.0
2023-05-22 13:50:00,339.28,339.28,338.72,338.83,12099.0,339.28,339.28,338.72,338.83,12099.0
2023-05-22 14:00:00,338.87,339.0,338.61,338.97,7321.0,338.87,339.0,338.61,338.97,7321.0
2023-05-22 14:10:00,338.98,339.13,338.75,339.12,5613.0,338.98,339.13,338.75,339.12,5613.0
2023-05-22 14:20:00,339.13,339.14,338.58,338.76,5154.0,339.13,339.14,338.58,338.76,5154.0
2023-05-22 14:30:00,338.77,338.93,338.6,338.81,5418.0,338.77,338.93,338.6,338.81,5418.0
2023-05-22 14:40:00,338.79,338.86,338.58,338.69,6806.0,338.79,338.86,338.58,338.69,6806.0
2023-05-22 14:50:00,338.77,338.86,338.35,338.64,8186.0,338.77,338.86,338.35,338.64,8186.0
2023-05-22 15:00:00,338.56,338.83,338.34,338.36,6329.0,338.56,338.83,338.34,338.36,6329.0
2023-05-22 15:10:00,338.4,338.43,337.95,338.42,19275.0,338.4,338.43,337.95,338.42,19275.0
2023-05-22 15:20:00,338.34,339.54,338.34,339.19,12029.0,338.34,339.54,338.34,339.19,12029.0
2023-05-22 15:30:00,339.22,340.42,339.17,340.42,21260.0,339.22,340.42,339.17,340.42,21260.0
2023-05-22 15:40:00,340.44,341.04,340.08,340.08,20930.0,340.44,341.04,340.08,340.08,20930.0
2023-05-22 15:50:00,340.0,340.02,339.21,339.98,48006.0,340.0,340.02,339.21,339.98,48006.0
2023-05-23 09:30:00,340.5,340.5,334.39,335.66,28388.0,340.5,340.5,334.39,335.66,28388.0
2023-05-23 09:40:00,336.07,336.53,334.98,334.98,20269.0,336.07,336.53,334.98,334.98,20269.0
2023-05-23 09:50:00,334.85,334.85,333.15,333.75,10410.0,334.85,334.85,333.15,333.75,10410.0
2023-05-23 10:00:00,333.54,335.49,333.32,334.0,30729.0,333.54,335.49,333.32,334.0,30729.0
2023-05-23 10:10:00,334.02,334.44,333.36,333.49,12529.0,334.02,334.44,333.36,333.49,12529.0
2023-05-23 10:20:00,333.49,334.0,332.82,334.0,17283.0,333.49,334.0,332.82,334.0,17283.0
2023-05-23 10:30:00,333.88,334.44,333.6,334.2,14023.0,333.88,334.44,333.6,334.2,14023.0
2023-05-23 10:40:00,334.07,334.11,333.3,333.55,7447.0,334.07,334.11,333.3,333.55,7447.0
2023-05-23 10:50:00,333.56,333.72,332.98,333.05,11362.0,333.56,333.72,332.98,333.05,11362.0
2023-05-23 11:00:00,333.0,334.08,332.94,333.67,12535.0,333.0,334.08,332.94,333.67,12535.0
2023-05-23 11:10:00,333.65,334.86,333.57,334.46,7593.0,333.65,334.86,333.57,334.46,7593.0
2023-05-23 11:20:00,334.46,334.66,334.05,334.56,7343.0,334.46,334.66,334.05,334.56,7343.0
2023-05-23 11:30:00,334.46,334.59,334.02,334.4,9973.0,334.46,334.59,334.02,334.4,9973.0
2023-05-23 11:40:00,334.54,335.33,334.5,334.88,7197.0,334.54,335.33,334.5,334.88,7197.0
2023-05-23 11:50:00,334.78,335.62,334.77,334.94,10008.0,334.78,335.62,334.77,334.94,10008.0
2023-05-23 12:00:00,334.71,335.16,334.31,334.64,8618.0,334.71,335.16,334.31,334.64,8618.0
2023-05-23 12:10:00,334.66,335.4,334.58,335.4,10194.0,334.66,335.4,334.58,335.4,10194.0
2023-05-23 12:20:00,335.39,336.28,335.28,336.28,7388.0,335.39,336.28,335.28,336.28,7388.0
2023-05-23 12:30:00,336.28,336.81,336.21,336.41,7920.0,336.28,336.81,336.21,336.41,7920.0
2023-05-23 12:40:00,336.57,337.1,336.41,336.6,13801.0,336.57,337.1,336.41,336.6,13801.0
2023-05-23 12:50:00,336.63,337.59,336.63,337.5,3612.0,336.63,337.59,336.63,337.5,3612.0
2023-05-23 13:00:00,337.48,337.54,336.58,337.34,6573.0,337.48,337.54,336.58,337.34,6573.0
2023-05-23 13:10:00,337.42,337.42,336.02,336.03,4694.0,337.42,337.42,336.02,336.03,4694.0
2023-05-23 13:20:00,336.16,336.24,335.31,335.31,5222.0,336.16,336.24,335.31,335.31,5222.0
2023-05-23 13:30:00,335.4,335.67,335.21,335.5,7288.0,335.4,335.67,335.21,335.5,7288.0
2023-05-23 13:40:00,335.56,335.69,334.78,334.8,10102.0,335.56,335.69,334.78,334.8,10102.0
2023-05-23 13:50:00,334.79,334.84,334.04,334.06,8621.0,334.79,334.84,334.04,334.06,8621.0
2023-05-23 14:00:00,334.05,334.07,333.26,333.44,10026.0,334.05,334.07,333.26,333.44,10026.0
2023-05-23 14:10:00,333.32,333.88,333.1,333.13,12880.0,333.32,333.88,333.1,333.13,12880.0
2023-05-23 14:20:00,333.11,333.43,332.68,333.02,21019.0,333.11,333.43,332.68,333.02,21019.0
2023-05-23 14:30:00,333.08,333.08,332.31,332.31,15790.0,333.08,333.08,332.31,332.31,15790.0
2023-05-23 14:40:00,332.48,332.59,332.2,332.34,7361.0,332.48,332.59,332.2,332.34,7361.0
2023-05-23 14:50:00,332.37,332.72,332.21,332.72,14898.0,332.37,332.72,332.21,332.72,14898.0
2023-05-23 15:00:00,332.72,332.89,332.15,332.3,14769.0,332.72,332.89,332.15,332.3,14769.0
2023-05-23 15:10:00,332.32,332.69,332.08,332.11,20268.0,332.32,332.69,332.08,332.11,20268.0
2023-05-23 15:20:00,332.19,332.65,332.12,332.6,18148.0,332.19,332.65,332.12,332.6,18148.0
2023-05-23 15:30:00,332.77,333.25,332.67,333.25,23191.0,332.77,333.25,332.67,333.25,23191.0
2023-05-23 15:40:00,333.09,333.45,332.72,333.37,18627.0,333.09,333.45,332.72,333.37,18627.0
2023-05-23 15:50:00,333.32,333.89,332.43,333.53,124046.0,333.32,333.89,332.43,333.53,124046.0
2023-05-24 09:30:00,335.77,336.57,331.05,331.47,22929.0,335.77,336.57,331.05,331.47,22929.0
2023-05-24 09:40:00,331.84,333.34,331.27,332.62,6323.0,331.84,333.34,331.27,332.62,6323.0
2023-05-24 09:50:00,332.65,334.82,332.5,334.58,18796.0,332.65,334.82,332.5,334.58,18796.0
2023-05-24 10:00:00,334.58,335.01,333.29,333.29,15330.0,334.58,335.01,333.29,333.29,15330.0
2023-05-24 10:10:00,333.72,334.29,333.6,334.09,8760.0,333.72,334.29,333.6,334.09,8760.0
2023-05-24 10:20:00,334.12,334.18,333.68,334.14,24958.0,334.12,334.18,333.68,334.14,24958.0
2023-05-24 10:30:00,334.12,334.21,332.81,333.07,10588.0,334.12,334.21,332.81,333.07,10588.0
2023-05-24 10:40:00,333.41,334.48,333.35,333.93,9063.0,333.41,334.48,333.35,333.93,9063.0
2023-05-24 10:50:00,333.78,333.89,333.31,333.38,15233.0,333.78,333.89,333.31,333.38,15233.0
2023-05-24 11:00:00,333.38,334.39,333.29,334.25,8771.0,333.38,334.39,333.29,334.25,8771.0
2023-05-24 11:10:00,334.26,334.63,334.08,334.14,7865.0,334.26,334.63,334.08,334.14,7865.0
2023-05-24 11:20:00,334.28,334.83,334.14,334.28,7086.0,334.28,334.83,334.14,334.28,7086.0
2023-05-24 11:30:00,334.26,334.36,333.19,333.42,4705.0,334.26,334.36,333.19,333.42,4705.0
2023-05-24 11:40:00,333.49,333.49,332.7,333.23,8628.0,333.49,333.49,332.7,333.23,8628.0
2023-05-24 11:50:00,333.25,333.62,333.2,333.4,4507.0,333.25,333.62,333.2,333.4,4507.0
2023-05-24 12:00:00,333.32,333.8,333.14,333.58,5636.0,333.32,333.8,333.14,333.58,5636.0
2023-05-24 12:10:00,333.35,333.36,332.75,332.77,3447.0,333.35,333.36,332.75,332.77,3447.0
2023-05-24 12:20:00,332.78,332.78,332.02,332.02,9962.0,332.78,332.78,332.02,332.02,9962.0
2023-05-24 12:30:00,332.12,332.48,332.07,332.46,3596.0,332.12,332.48,332.07,332.46,3596.0
2023-05-24 12:40:00,332.46,332.81,332.42,332.71,5485.0,332.46,332.81,332.42,332.71,5485.0
2023-05-24 12:50:00,333.09,333.09,332.7,332.82,4163.0,333.09,333.09,332.7,332.82,4163.0
2023-05-24 13:00:00,332.89,333.66,332.89,333.58,7522.0,332.89,333.66,332.89,333.58,7522.0
2023-05-24 13:10:00,333.78,334.22,333.66,334.22,3488.0,333.78,334.22,333.66,334.22,3488.0
2023-05-24 13:20:00,334.4,334.8,334.11,334.71,9144.0,334.4,334.8,334.11,334.71,9144.0
2023-05-24 13:30:00,334.81,335.4,334.81,335.34,3763.0,334.81,335.4,334.81,335.34,3763.0
2023-05-24 13:40:00,335.27,335.27,334.81,334.84,6580.0,335.27,335.27,334.81,334.84,6580.0
2023-05-24 13:50:00,334.84,335.24,334.84,335.24,3525.0,334.84,335.24,334.84,335.24,3525.0
2023-05-24 14:00:00,335.24,335.52,334.72,334.75,5512.0,335.24,335.52,334.72,334.75,5512.0
2023-05-24 14:10:00,334.55,334.56,333.75,333.75,4890.0,334.55,334.56,333.75,333.75,4890.0
2023-05-24 14:20:00,333.8,333.92,333.55,333.55,4237.0,333.8,333.92,333.55,333.55,4237.0
2023-05-24 14:30:00,333.62,334.18,333.31,334.15,5419.0,333.62,334.18,333.31,334.15,5419.0
2023-05-24 14:40:00,334.11,334.77,334.02,334.77,5836.0,334.11,334.77,334.02,334.77,5836.0
2023-05-24 14:50:00,334.71,335.12,334.7,335.12,14574.0,334.71,335.12,334.7,335.12,14574.0
2023-05-24 15:00:00,335.08,335.29,334.52,334.52,18527.0,335.08,335.29,334.52,334.52,18527.0
2023-05-24 15:10:00,334.41,335.27,334.14,335.1,13644.0,334.41,335.27,334.14,335.1,13644.0
2023-05-24 15:20:00,335.03,336.09,334.92,336.09,17517.0,335.03,336.09,334.92,336.09,17517.0
2023-05-24 15:30:00,336.02,336.02,334.88,335.14,17285.0,336.02,336.02,334.88,335.14,17285.0
2023-05-24 15:40:00,335.05,335.12,334.7,334.84,24546.0,335.05,335.12,334.7,334.84,24546.0
2023-05-24 15:50:00,334.83,335.03,333.7,333.89,79478.0,334.83,335.03,333.7,333.89,79478.0
2023-05-25 09:30:00,330.92,330.92,328.21,328.53,51542.0,330.92,330.92,328.21,328.53,51542.0
2023-05-25 09:40:00,328.27,329.62,327.59,329.05,13194.0,328.27,329.62,327.59,329.05,13194.0
2023-05-25 09:50:00,329.15,329.35,328.44,328.9,12534.0,329.15,329.35,328.44,328.9,12534.0
2023-05-25 10:00:00,329.34,331.94,329.13,331.73,17864.0,329.34,331.94,329.13,331.73,17864.0
2023-05-25 10:10:00,331.72,332.66,331.65,332.3,15180.0,331.72,332.66,331.65,332.3,15180.0
2023-05-25 10:20:00,332.17,332.4,331.29,331.79,7514.0,332.17,332.4,331.29,331.79,7514.0
2023-05-25 10:30:00,331.53,331.53,330.96,331.39,6763.0,331.53,331.53,330.96,331.39,6763.0
2023-05-25 10:40:00,331.28,331.39,330.51,330.59,6935.0,331.28,331.39,330.51,330.59,6935.0
2023-05-25 10:50:00,330.61,331.2,330.27,330.92,11144.0,330.61,331.2,330.27,330.92,11144.0
2023-05-25 11:00:00,330.91,331.6,330.71,331.6,9062.0,330.91,331.6,330.71,331.6,9062.0
2023-05-25 11:10:00,331.92,332.19,331.0,331.05,5593.0,331.92,332.19,331.0,331.05,5593.0
2023-05-25 11:20:00,331.23,331.73,331.11,331.48,6436.0,331.23,331.73,331.11,331.48,6436.0
2023-05-25 11:30:00,331.46,331.78,331.08,331.09,4715.0,331.46,331.78,331.08,331.09,4715.0
2023-05-25 11:40:00,330.92,331.08,330.49,330.76,6884.0,330.92,331.08,330.49,330.76,6884.0
2023-05-25 11:50:00,330.74,330.92,330.3,330.3,11560.0,330.74,330.92,330.3,330.3,11560.0
2023-05-25 12:00:00,330.44,331.18,330.44,331.18,2463.0,330.44,331.18,330.44,331.18,2463.0
2023-05-25 12:10:00,331.29,331.48,331.24,331.35,3607.0,331.29,331.48,331.24,331.35,3607.0
2023-05-25 12:20:00,331.26,331.58,331.12,331.32,4973.0,331.26,331.58,331.12,331.32,4973.0
2023-05-25 12:30:00,331.49,331.72,330.89,330.99,7511.0,331.49,331.72,330.89,330.99,7511.0
2023-05-25 12:40:00,330.88,331.32,330.88,331.2,6213.0,330.88,331.32,330.88,331.2,6213.0
2023-05-25 12:50:00,331.09,331.17,330.52,330.67,5380.0,331.09,331.17,330.52,330.67,5380.0
2023-05-25 13:00:00,330.78,331.49,330.78,331.49,4814.0,330.78,331.49,330.78,331.49,4814.0
2023-05-25 13:10:00,331.48,332.41,331.47,332.13,5050.0,331.48,332.41,331.47,332.13,5050.0
2023-05-25 13:20:00,332.23,332.45,331.76,332.3,4122.0,332.23,332.45,331.76,332.3,4122.0
2023-05-25 13:30:00,332.44,333.06,332.4,332.99,7585.0,332.44,333.06,332.4,332.99,7585.0
2023-05-25 13:40:00,332.91,333.29,332.76,333.1,4552.0,332.91,333.29,332.76,333.1,4552.0
2023-05-25 13:50:00,333.06,333.4,332.86,333.14,13028.0,333.06,333.4,332.86,333.14,13028.0
2023-05-25 14:00:00,333.31,333.99,333.01,333.1,9662.0,333.31,333.99,333.01,333.1,9662.0
2023-05-25 14:10:00,333.02,333.02,332.3,332.38,17906.0,333.02,333.02,332.3,332.38,17906.0
2023-05-25 14:20:00,332.42,332.51,332.04,332.2,8412.0,332.42,332.51,332.04,332.2,8412.0
2023-05-25 14:30:00,332.2,332.2,331.09,331.8,21849.0,332.2,332.2,331.09,331.8,21849.0
2023-05-25 14:40:00,331.89,331.94,331.2,331.47,10370.0,331.89,331.94,331.2,331.47,10370.0
2023-05-25 14:50:00,331.5,331.83,331.29,331.82,8929.0,331.5,331.83,331.29,331.82,8929.0
2023-05-25 15:00:00,331.97,331.97,331.61,331.7,13268.0,331.97,331.97,331.61,331.7,13268.0
2023-05-25 15:10:00,331.81,332.18,331.58,331.6,9906.0,331.81,332.18,331.58,331.6,9906.0
2023-05-25 15:20:00,331.53,332.44,331.37,332.11,13813.0,331.53,332.44,331.37,332.11,13813.0
2023-05-25 15:30:00,332.01,332.69,331.68,332.69,17822.0,332.01,332.69,331.68,332.69,17822.0
2023-05-25 15:40:00,332.65,333.36,332.55,332.62,20474.0,332.65,333.36,332.55,332.62,20474.0
2023-05-25 15:50:00,332.62,333.27,332.42,332.68,41292.0,332.62,333.27,332.42,332.68,41292.0
2023-05-26 09:30:00,328.99,330.85,325.82,327.94,57255.0,328.99,330.85,325.82,327.94,57255.0
2023-05-26 09:40:00,327.96,331.78,327.96,330.45,61472.0,327.96,331.78,327.96,330.45,61472.0
2023-05-26 09:50:00,330.29,330.96,329.67,330.54,29256.0,330.29,330.96,329.67,330.54,29256.0
2023-05-26 10:00:00,330.54,331.25,329.59,331.25,35533.0,330.54,331.25,329.59,331.25,35533.0
2023-05-26 10:10:00,331.06,331.31,329.41,329.56,25237.0,331.06,331.31,329.41,329.56,25237.0
2023-05-26 10:20:00,329.56,330.39,329.13,330.1,42853.0,329.56,330.39,329.13,330.1,42853.0
2023-05-26 10:30:00,330.15,330.8,329.77,330.73,14342.0,330.15,330.8,329.77,330.73,14342.0
2023-05-26 10:40:00,330.53,331.03,329.69,330.01,79930.0,330.53,331.03,329.69,330.01,79930.0
2023-05-26 10:50:00,330.01,330.32,329.46,330.01,23409.0,330.01,330.32,329.46,330.01,23409.0
2023-05-26 11:00:00,329.85,330.11,329.0,329.16,16720.0,329.85,330.11,329.0,329.16,16720.0
2023-05-26 11:10:00,329.28,329.28,328.07,328.68,49140.0,329.28,329.28,328.07,328.68,49140.0
2023-05-26 11:20:00,328.78,329.53,328.0,328.78,30006.0,328.78,329.53,328.0,328.78,30006.0
2023-05-26 11:30:00,328.9,328.92,327.35,327.74,18736.0,328.9,328.92,327.35,327.74,18736.0
2023-05-26 11:40:00,327.54,329.07,327.54,328.88,18030.0,327.54,329.07,327.54,328.88,18030.0
2023-05-26 11:50:00,329.0,329.26,328.27,329.25,15569.0,329.0,329.26,328.27,329.25,15569.0
2023-05-26 12:00:00,329.26,329.76,329.11,329.67,21124.0,329.26,329.76,329.11,329.67,21124.0
2023-05-26 12:10:00,329.65,329.8,328.86,329.25,14060.0,329.65,329.8,328.86,329.25,14060.0
2023-05-26 12:20:00,329.51,329.87,328.81,328.91,17105.0,329.51,329.87,328.81,328.91,17105.0
2023-05-26 12:30:00,328.99,329.11,328.6,328.88,8433.0,328.99,329.11,328.6,328.88,8433.0
2023-05-26 12:40:00,328.88,329.69,328.88,329.26,11696.0,328.88,329.69,328.88,329.26,11696.0
2023-05-26 12:50:00,329.29,329.63,329.12,329.33,10269.0,329.29,329.63,329.12,329.33,10269.0
2023-05-26 13:00:00,329.26,329.57,328.4,328.41,10341.0,329.26,329.57,328.4,328.41,10341.0
2023-05-26 13:10:00,328.41,328.85,328.3,328.85,9189.0,328.41,328.85,328.3,328.85,9189.0
2023-05-26 13:20:00,329.09,329.09,328.39,328.69,11250.0,329.09,329.09,328.39,328.69,11250.0
2023-05-26 13:30:00,328.75,329.15,328.35,328.81,19237.0,328.75,329.15,328.35,328.81,19237.0
2023-05-26 13:40:00,328.59,328.96,328.34,328.96,16035.0,328.59,328.96,328.34,328.96,16035.0
2023-05-26 13:50:00,328.99,329.16,328.55,328.96,11452.0,328.99,329.16,328.55,328.96,11452.0
2023-05-26 14:00:00,329.05,329.17,327.65,327.88,28044.0,329.05,329.17,327.65,327.88,28044.0
2023-05-26 14:10:00,327.76,328.84,327.76,328.68,8761.0,327.76,328.84,327.76,328.68,8761.0
2023-05-26 14:20:00,328.7,329.29,328.5,329.22,7479.0,328.7,329.29,328.5,329.22,7479.0
2023-05-26 14:30:00,329.26,329.88,329.11,329.81,10248.0,329.26,329.88,329.11,329.81,10248.0
2023-05-26 14:40:00,329.64,330.75,329.59,330.54,8038.0,329.64,330.75,329.59,330.54,8038.0
2023-05-26 14:50:00,330.43,330.8,330.12,330.8,9299.0,330.43,330.8,330.12,330.8,9299.0
2023-05-26 15:00:00,330.94,331.2,330.4,330.48,12428.0,330.94,331.2,330.4,330.48,12428.0
2023-05-26 15:10:00,330.46,330.83,330.0,330.11,13422.0,330.46,330.83,330.0,330.11,13422.0
2023-05-26 15:20:00,330.0,330.27,329.75,329.84,13501.0,330.0,330.27,329.75,329.84,13501.0
2023-05-26 15:30:00,329.84,330.22,329.83,330.0,21578.0,329.84,330.22,329.83,330.0,21578.0
2023-05-26 15:40:00,329.93,330.08,329.51,329.89,26790.0,329.93,330.08,329.51,329.89,26790.0
2023-05-26 15:50:00,329.81,330.1,329.54,329.89,77532.0,329.81,330.1,329.54,329.89,77532.0
2023-05-30 09:30:00,329.62,330.07,323.3,325.92,69195.0,329.62,330.07,323.3,325.92,69195.0
2023-05-30 09:40:00,325.95,329.07,325.93,328.35,28083.0,325.95,329.07,325.93,328.35,28083.0
2023-05-30 09:50:00,328.22,328.67,327.18,327.32,17406.0,328.22,328.67,327.18,327.32,17406.0
2023-05-30 10:00:00,327.32,328.09,325.33,325.86,27008.0,327.32,328.09,325.33,325.86,27008.0
2023-05-30 10:10:00,325.7,326.25,325.0,325.43,28592.0,325.7,326.25,325.0,325.43,28592.0
2023-05-30 10:20:00,325.5,325.53,324.39,324.81,25902.0,325.5,325.53,324.39,324.81,25902.0
2023-05-30 10:30:00,324.89,325.5,324.0,324.0,22451.0,324.89,325.5,324.0,324.0,22451.0
2023-05-30 10:40:00,324.13,324.44,323.55,324.07,20410.0,324.13,324.44,323.55,324.07,20410.0
2023-05-30 10:50:00,324.07,324.38,323.25,323.28,11476.0,324.07,324.38,323.25,323.28,11476.0
2023-05-30 11:00:00,323.42,323.54,322.8,323.0,25429.0,323.42,323.54,322.8,323.0,25429.0
2023-05-30 11:10:00,323.09,323.17,322.5,322.54,19609.0,323.09,323.17,322.5,322.54,19609.0
2023-05-30 11:20:00,322.58,323.06,322.0,322.91,20932.0,322.58,323.06,322.0,322.91,20932.0
2023-05-30 11:30:00,322.89,323.11,322.23,322.61,17718.0,322.89,323.11,322.23,322.61,17718.0
2023-05-30 11:40:00,322.64,324.64,322.42,324.48,67185.0,322.64,324.64,322.42,324.48,67185.0
2023-05-30 11:50:00,324.64,324.64,323.7,324.38,15418.0,324.64,324.64,323.7,324.38,15418.0
2023-05-30 12:00:00,324.39,324.84,324.32,324.42,9089.0,324.39,324.84,324.32,324.42,9089.0
2023-05-30 12:10:00,324.32,324.43,323.93,324.23,8063.0,324.32,324.43,323.93,324.23,8063.0
2023-05-30 12:20:00,324.28,324.48,323.95,324.23,11721.0,324.28,324.48,323.95,324.23,11721.0
2023-05-30 12:30:00,324.29,324.63,323.35,323.48,16179.0,324.29,324.63,323.35,323.48,16179.0
2023-05-30 12:40:00,323.37,323.5,323.0,323.41,9173.0,323.37,323.5,323.0,323.41,9173.0
2023-05-30 12:50:00,323.34,323.51,323.0,323.06,9107.0,323.34,323.51,323.0,323.06,9107.0
2023-05-30 13:00:00,323.0,323.17,322.75,322.9,20243.0,323.0,323.17,322.75,322.9,20243.0
2023-05-30 13:10:00,322.9,322.96,322.56,322.62,10936.0,322.9,322.96,322.56,322.62,10936.0
2023-05-30 13:20:00,322.59,322.93,322.37,322.37,10737.0,322.59,322.93,322.37,322.37,10737.0
2023-05-30 13:30:00,322.37,322.42,322.0,322.11,25640.0,322.37,322.42,322.0,322.11,25640.0
2023-05-30 13:40:00,322.15,322.79,322.15,322.53,21526.0,322.15,322.79,322.15,322.53,21526.0
2023-05-30 13:50:00,322.53,322.77,322.2,322.21,17420.0,322.53,322.77,322.2,322.21,17420.0
2023-05-30 14:00:00,322.33,322.79,322.06,322.06,27667.0,322.33,322.79,322.06,322.06,27667.0
2023-05-30 14:10:00,322.25,322.29,321.61,322.16,15498.0,322.25,322.29,321.61,322.16,15498.0
2023-05-30 14:20:00,322.27,322.95,322.03,322.34,22046.0,322.27,322.95,322.03,322.34,22046.0
2023-05-30 14:30:00,322.36,322.53,322.24,322.24,29084.0,322.36,322.53,322.24,322.24,29084.0
2023-05-30 14:40:00,322.25,323.43,322.24,322.98,29957.0,322.25,323.43,322.24,322.98,29957.0
2023-05-30 14:50:00,322.97,324.16,322.74,323.45,31021.0,322.97,324.16,322.74,323.45,31021.0
2023-05-30 15:00:00,323.35,323.45,322.97,323.13,10084.0,323.35,323.45,322.97,323.13,10084.0
2023-05-30 15:10:00,323.05,323.08,322.71,322.92,11876.0,323.05,323.08,322.71,322.92,11876.0
2023-05-30 15:20:00,322.93,323.53,322.85,323.28,15917.0,322.93,323.53,322.85,323.28,15917.0
2023-05-30 15:30:00,323.31,324.28,323.21,324.25,39089.0,323.31,324.28,323.21,324.25,39089.0
2023-05-30 15:40:00,324.2,324.76,323.99,324.76,31370.0,324.2,324.76,323.99,324.76,31370.0
2023-05-30 15:50:00,324.79,325.43,324.14,325.31,94106.0,324.79,325.43,324.14,325.31,94106.0
2023-05-31 09:30:00,327.13,328.65,324.54,324.91,93762.0,327.13,328.65,324.54,324.91,93762.0
2023-05-31 09:40:00,324.74,325.36,323.55,323.91,18672.0,324.74,325.36,323.55,323.91,18672.0
2023-05-31 09:50:00,323.89,324.97,323.59,323.71,21824.0,323.89,324.97,323.59,323.71,21824.0
2023-05-31 10:00:00,323.81,325.2,323.46,324.96,18971.0,323.81,325.2,323.46,324.96,18971.0
2023-05-31 10:10:00,324.83,324.91,323.87,324.46,7967.0,324.83,324.91,323.87,324.46,7967.0
2023-05-31 10:20:00,324.44,324.8,322.81,322.81,54015.0,324.44,324.8,322.81,322.81,54015.0
2023-05-31 10:30:00,322.73,323.91,322.47,323.73,17901.0,322.73,323.91,322.47,323.73,17901.0
2023-05-31 10:40:00,323.67,323.89,323.06,323.56,19934.0,323.67,323.89,323.06,323.56,19934.0
2023-05-31 10:50:00,323.56,323.85,323.06,323.5,20822.0,323.56,323.85,323.06,323.5,20822.0
2023-05-31 11:00:00,323.51,324.38,323.51,324.23,17716.0,323.51,324.38,323.51,324.23,17716.0
2023-05-31 11:10:00,324.11,324.3,323.75,324.03,7636.0,324.11,324.3,323.75,324.03,7636.0
2023-05-31 11:20:00,324.13,324.25,323.87,324.1,12650.0,324.13,324.25,323.87,324.1,12650.0
2023-05-31 11:30:00,324.0,324.2,323.61,324.18,13911.0,324.0,324.2,323.61,324.18,13911.0
2023-05-31 11:40:00,324.19,324.9,324.1,324.84,10387.0,324.19,324.9,324.1,324.84,10387.0
2023-05-31 11:50:00,324.85,325.13,324.44,324.9,16336.0,324.85,325.13,324.44,324.9,16336.0
2023-05-31 12:00:00,325.0,325.62,324.9,325.32,12077.0,325.0,325.62,324.9,325.32,12077.0
2023-05-31 12:10:00,325.28,325.83,325.11,325.25,8588.0,325.28,325.83,325.11,325.25,8588.0
2023-05-31 12:20:00,325.25,325.38,324.88,324.93,10089.0,325.25,325.38,324.88,324.93,10089.0
2023-05-31 12:30:00,324.92,324.93,324.19,324.19,7718.0,324.92,324.93,324.19,324.19,7718.0
2023-05-31 12:40:00,324.24,324.78,324.18,324.78,8546.0,324.24,324.78,324.18,324.78,8546.0
2023-05-31 12:50:00,324.67,325.02,324.33,324.84,8663.0,324.67,325.02,324.33,324.84,8663.0
2023-05-31 13:00:00,325.03,325.24,324.99,325.09,1824.0,325.03,325.24,324.99,325.09,1824.0
2023-05-31 13:10:00,324.99,325.01,324.27,324.3,8669.0,324.99,325.01,324.27,324.3,8669.0
2023-05-31 13:20:00,324.33,324.47,324.09,324.47,9255.0,324.33,324.47,324.09,324.47,9255.0
2023-05-31 13:30:00,324.55,325.33,324.55,324.97,7351.0,324.55,325.33,324.55,324.97,7351.0
2023-05-31 13:40:00,325.04,325.38,324.78,324.93,5983.0,325.04,325.38,324.78,324.93,5983.0
2023-05-31 13:50:00,324.87,326.01,324.86,325.67,9837.0,324.87,326.01,324.86,325.67,9837.0
2023-05-31 14:00:00,325.67,325.9,325.37,325.74,14589.0,325.67,325.9,325.37,325.74,14589.0
2023-05-31 14:10:00,325.82,325.86,325.31,325.46,7580.0,325.82,325.86,325.31,325.46,7580.0
2023-05-31 14:20:00,325.55,325.7,325.35,325.35,17546.0,325.55,325.7,325.35,325.35,17546.0
2023-05-31 14:30:00,325.46,325.58,325.21,325.31,11534.0,325.46,325.58,325.21,325.31,11534.0
2023-05-31 14:40:00,325.39,326.0,325.34,325.53,25467.0,325.39,326.0,325.34,325.53,25467.0
2023-05-31 14:50:00,325.42,325.54,324.93,325.03,18787.0,325.42,325.54,324.93,325.03,18787.0
2023-05-31 15:00:00,325.03,325.75,324.96,325.68,34973.0,325.03,325.75,324.96,325.68,34973.0
2023-05-31 15:10:00,325.72,326.03,325.48,325.52,27412.0,325.72,326.03,325.48,325.52,27412.0
2023-05-31 15:20:00,325.55,325.6,325.02,325.12,22040.0,325.55,325.6,325.02,325.12,22040.0
2023-05-31 15:30:00,325.18,325.69,325.15,325.23,44702.0,325.18,325.69,325.15,325.23,44702.0
2023-05-31 15:40:00,325.24,326.31,325.24,325.73,26104.0,325.24,326.31,325.24,325.73,26104.0
2023-05-31 15:50:00,325.73,325.73,321.7,323.48,369534.0,325.73,325.73,321.7,323.48,369534.0
2023-06-01 09:30:00,324.47,324.58,320.75,321.95,35079.0,324.47,324.58,320.75,321.95,35079.0
2023-06-01 09:40:00,321.65,322.27,320.78,321.31,18821.0,321.65,322.27,320.78,321.31,18821.0
2023-06-01 09:50:00,321.33,321.68,320.5,320.61,20876.0,321.33,321.68,320.5,320.61,20876.0
2023-06-01 10:00:00,320.79,322.51,320.69,322.5,19291.0,320.79,322.51,320.69,322.5,19291.0
2023-06-01 10:10:00,322.49,322.7,321.77,321.78,17923.0,322.49,322.7,321.77,321.78,17923.0
2023-06-01 10:20:00,321.59,322.36,321.51,322.12,26389.0,321.59,322.36,321.51,322.12,26389.0
2023-06-01 10:30:00,322.06,323.19,322.06,322.46,12843.0,322.06,323.19,322.06,322.46,12843.0
2023-06-01 10:40:00,322.34,323.06,321.85,321.87,12345.0,322.34,323.06,321.85,321.87,12345.0
2023-06-01 10:50:00,321.72,322.45,321.65,321.85,9144.0,321.72,322.45,321.65,321.85,9144.0
2023-06-01 11:00:00,321.92,322.02,321.23,321.37,11987.0,321.92,322.02,321.23,321.37,11987.0
2023-06-01 11:10:00,321.37,321.96,321.08,321.44,48950.0,321.37,321.96,321.08,321.44,48950.0
2023-06-01 11:20:00,321.38,321.6,320.01,320.08,19050.0,321.38,321.6,320.01,320.08,19050.0
2023-06-01 11:30:00,320.11,320.94,320.02,320.26,14329.0,320.11,320.94,320.02,320.26,14329.0
2023-06-01 11:40:00,320.27,320.81,320.26,320.81,6739.0,320.27,320.81,320.26,320.81,6739.0
2023-06-01 11:50:00,320.73,321.15,320.35,321.15,12761.0,320.73,321.15,320.35,321.15,12761.0
2023-06-01 12:00:00,321.33,321.66,321.07,321.18,18765.0,321.33,321.66,321.07,321.18,18765.0
2023-06-01 12:10:00,321.42,321.55,321.13,321.5,27599.0,321.42,321.55,321.13,321.5,27599.0
2023-06-01 12:20:00,321.52,321.81,320.82,321.53,34282.0,321.52,321.81,320.82,321.53,34282.0
2023-06-01 12:30:00,321.82,322.22,321.47,321.47,30810.0,321.82,322.22,321.47,321.47,30810.0
2023-06-01 12:40:00,321.61,322.06,321.61,322.05,16832.0,321.61,322.06,321.61,322.05,16832.0
2023-06-01 12:50:00,322.22,323.31,322.18,322.7,4572.0,322.22,323.31,322.18,322.7,4572.0
2023-06-01 13:00:00,322.64,323.74,322.4,322.57,15733.0,322.64,323.74,322.4,322.57,15733.0
2023-06-01 13:10:00,322.58,322.69,322.12,322.39,17335.0,322.58,322.69,322.12,322.39,17335.0
2023-06-01 13:20:00,322.6,323.1,322.37,323.0,13838.0,322.6,323.1,322.37,323.0,13838.0
2023-06-01 13:30:00,323.1,323.51,322.7,322.89,6973.0,323.1,323.51,322.7,322.89,6973.0
2023-06-01 13:40:00,323.0,323.61,322.94,323.18,6607.0,323.0,323.61,322.94,323.18,6607.0
2023-06-01 13:50:00,323.27,323.31,322.91,322.92,7527.0,323.27,323.31,322.91,322.92,7527.0
2023-06-01 14:00:00,323.03,323.39,322.88,323.3,12291.0,323.03,323.39,322.88,323.3,12291.0
2023-06-01 14:10:00,323.18,323.19,322.88,322.99,6260.0,323.18,323.19,322.88,322.99,6260.0
2023-06-01 14:20:00,322.99,322.99,322.46,322.6,11289.0,322.99,322.99,322.46,322.6,11289.0
2023-06-01 14:30:00,322.57,323.22,322.49,323.22,12104.0,322.57,323.22,322.49,323.22,12104.0
2023-06-01 14:40:00,323.29,323.85,323.29,323.75,6080.0,323.29,323.85,323.29,323.75,6080.0
2023-06-01 14:50:00,323.73,324.23,323.73,324.0,8526.0,323.73,324.23,323.73,324.0,8526.0
2023-06-01 15:00:00,324.0,324.32,324.0,324.13,7927.0,324.0,324.32,324.0,324.13,7927.0
2023-06-01 15:10:00,324.18,324.4,323.94,324.09,10680.0,324.18,324.4,323.94,324.09,10680.0
2023-06-01 15:20:00,324.05,324.32,323.4,323.4,9119.0,324.05,324.32,323.4,323.4,9119.0
2023-06-01 15:30:00,323.44,323.56,322.94,322.96,13047.0,323.44,323.56,322.94,322.96,13047.0
2023-06-01 15:40:00,322.93,323.61,322.86,323.5,14783.0,322.93,323.61,322.86,323.5,14783.0
2023-06-01 15:50:00,323.48,323.63,322.79,323.63,56942.0,323.48,323.63,322.79,323.63,56942.0
2023-06-02 09:30:00,323.0,327.6,322.24,326.73,52903.0,323.0,327.6,322.24,326.73,52903.0
2023-06-02 09:40:00,326.53,328.87,324.83,327.35,37414.0,326.53,328.87,324.83,327.35,37414.0
2023-06-02 09:50:00,327.11,327.21,324.58,324.65,11887.0,327.11,327.21,324.58,324.65,11887.0
2023-06-02 10:00:00,324.92,327.53,324.88,326.96,23533.0,324.92,327.53,324.88,326.96,23533.0
2023-06-02 10:10:00,327.16,327.99,326.3,326.74,21586.0,327.16,327.99,326.3,326.74,21586.0
2023-06-02 10:20:00,326.81,326.94,326.29,326.75,8861.0,326.81,326.94,326.29,326.75,8861.0
2023-06-02 10:30:00,326.59,327.95,326.04,327.94,11609.0,326.59,327.95,326.04,327.94,11609.0
2023-06-02 10:40:00,327.98,328.52,327.56,328.4,13029.0,327.98,328.52,327.56,328.4,13029.0
2023-06-02 10:50:00,328.35,328.82,328.1,328.44,10727.0,328.35,328.82,328.1,328.44,10727.0
2023-06-02 11:00:00,328.44,328.73,327.62,327.81,8281.0,328.44,328.73,327.62,327.81,8281.0
2023-06-02 11:10:00,327.81,328.27,327.44,327.59,23017.0,327.81,328.27,327.44,327.59,23017.0
2023-06-02 11:20:00,327.61,328.19,327.46,328.06,6649.0,327.61,328.19,327.46,328.06,6649.0
2023-06-02 11:30:00,328.19,328.27,327.44,327.53,5146.0,328.19,328.27,327.44,327.53,5146.0
2023-06-02 11:40:00,327.71,328.3,327.67,328.0,6734.0,327.71,328.3,327.67,328.0,6734.0
2023-06-02 11:50:00,328.0,328.48,327.9,328.33,5815.0,328.0,328.48,327.9,328.33,5815.0
2023-06-02 12:00:00,328.37,328.64,328.19,328.28,8559.0,328.37,328.64,328.19,328.28,8559.0
2023-06-02 12:10:00,328.32,328.48,328.13,328.48,6533.0,328.32,328.48,328.13,328.48,6533.0
2023-06-02 12:20:00,328.56,328.6,327.93,328.5,9129.0,328.56,328.6,327.93,328.5,9129.0
2023-06-02 12:30:00,328.48,329.59,328.27,329.5,22879.0,328.48,329.59,328.27,329.5,22879.0
2023-06-02 12:40:00,329.6,329.81,329.27,329.58,4557.0,329.6,329.81,329.27,329.58,4557.0
2023-06-02 12:50:00,329.54,330.54,329.46,330.2,10353.0,329.54,330.54,329.46,330.2,10353.0
2023-06-02 13:00:00,330.02,330.56,329.85,330.55,13013.0,330.02,330.56,329.85,330.55,13013.0
2023-06-02 13:10:00,330.49,330.86,330.4,330.8,9275.0,330.49,330.86,330.4,330.8,9275.0
2023-06-02 13:20:00,330.94,331.38,330.82,331.07,7096.0,330.94,331.38,330.82,331.07,7096.0
2023-06-02 13:30:00,331.07,331.15,330.77,330.98,15840.0,331.07,331.15,330.77,330.98,15840.0
2023-06-02 13:40:00,330.92,331.28,330.64,331.25,9477.0,330.92,331.28,330.64,331.25,9477.0
2023-06-02 13:50:00,331.25,331.52,331.09,331.42,5935.0,331.25,331.52,331.09,331.42,5935.0
2023-06-02 14:00:00,331.52,331.61,331.07,331.19,7747.0,331.52,331.61,331.07,331.19,7747.0
2023-06-02 14:10:00,331.24,331.69,331.16,331.39,4470.0,331.24,331.69,331.16,331.39,4470.0
2023-06-02 14:20:00,331.41,331.88,331.15,331.2,14136.0,331.41,331.88,331.15,331.2,14136.0
2023-06-02 14:30:00,331.05,331.55,331.02,331.53,17720.0,331.05,331.55,331.02,331.53,17720.0
2023-06-02 14:40:00,331.46,332.68,331.4,332.66,14990.0,331.46,332.68,331.4,332.66,14990.0
2023-06-02 14:50:00,332.57,333.16,332.48,333.03,21495.0,332.57,333.16,332.48,333.03,21495.0
2023-06-02 15:00:00,333.06,333.78,332.99,333.61,25496.0,333.06,333.78,332.99,333.61,25496.0
2023-06-02 15:10:00,333.57,334.28,333.15,333.44,39429.0,333.57,334.28,333.15,333.44,39429.0
2023-06-02 15:20:00,333.56,333.87,333.43,333.81,32290.0,333.56,333.87,333.43,333.81,32290.0
2023-06-02 15:30:00,333.8,334.16,333.6,333.77,36315.0,333.8,334.16,333.6,333.77,36315.0
2023-06-02 15:40:00,333.77,334.1,333.46,333.9,44478.0,333.77,334.1,333.46,333.9,44478.0
2023-06-02 15:50:00,333.82,334.53,333.6,333.82,91773.0,333.82,334.53,333.6,333.82,91773.0
2023-06-05 09:30:00,333.57,334.85,332.21,333.51,35476.0,333.57,334.85,332.21,333.51,35476.0
2023-06-05 09:40:00,333.22,333.25,332.0,332.56,12212.0,333.22,333.25,332.0,332.56,12212.0
2023-06-05 09:50:00,332.41,335.0,332.21,334.98,10183.0,332.41,335.0,332.21,334.98,10183.0
2023-06-05 10:00:00,334.85,335.0,333.95,333.95,16928.0,334.85,335.0,333.95,333.95,16928.0
2023-06-05 10:10:00,333.73,335.19,333.73,334.61,11127.0,333.73,335.19,333.73,334.61,11127.0
2023-06-05 10:20:00,334.57,334.95,334.07,334.25,10595.0,334.57,334.95,334.07,334.25,10595.0
2023-06-05 10:30:00,334.22,334.85,334.12,334.31,12905.0,334.22,334.85,334.12,334.31,12905.0
2023-06-05 10:40:00,334.31,334.77,334.08,334.64,10279.0,334.31,334.77,334.08,334.64,10279.0
2023-06-05 10:50:00,334.54,334.77,334.2,334.25,6472.0,334.54,334.77,334.2,334.25,6472.0
2023-06-05 11:00:00,334.31,335.2,334.13,334.52,10782.0,334.31,335.2,334.13,334.52,10782.0
2023-06-05 11:10:00,334.45,334.61,333.8,333.8,17372.0,334.45,334.61,333.8,333.8,17372.0
2023-06-05 11:20:00,333.69,334.29,333.63,334.1,10421.0,333.69,334.29,333.63,334.1,10421.0
2023-06-05 11:30:00,334.05,334.58,333.89,334.49,5651.0,334.05,334.58,333.89,334.49,5651.0
2023-06-05 11:40:00,334.36,334.88,334.32,334.52,6834.0,334.36,334.88,334.32,334.52,6834.0
2023-06-05 11:50:00,334.59,334.83,334.37,334.41,4249.0,334.59,334.83,334.37,334.41,4249.0
2023-06-05 12:00:00,334.43,334.68,334.25,334.68,9234.0,334.43,334.68,334.25,334.68,9234.0
2023-06-05 12:10:00,334.84,335.24,334.79,334.97,8818.0,334.84,335.24,334.79,334.97,8818.0
2023-06-05 12:20:00,335.0,335.05,334.58,334.58,5348.0,335.0,335.05,334.58,334.58,5348.0
2023-06-05 12:30:00,334.65,334.88,334.38,334.85,9736.0,334.65,334.88,334.38,334.85,9736.0
2023-06-05 12:40:00,334.83,335.17,334.35,334.4,7806.0,334.83,335.17,334.35,334.4,7806.0
2023-06-05 12:50:00,334.44,334.95,334.34,334.95,5566.0,334.44,334.95,334.34,334.95,5566.0
2023-06-05 13:00:00,334.72,334.72,334.1,334.38,14462.0,334.72,334.72,334.1,334.38,14462.0
2023-06-05 13:10:00,334.38,334.52,333.62,334.0,6819.0,334.38,334.52,333.62,334.0,6819.0
2023-06-05 13:20:00,333.98,334.19,333.68,333.98,5692.0,333.98,334.19,333.68,333.98,5692.0
2023-06-05 13:30:00,333.92,334.17,333.49,334.09,9043.0,333.92,334.17,333.49,334.09,9043.0
2023-06-05 13:40:00,334.22,334.22,333.94,334.03,4250.0,334.22,334.22,333.94,334.03,4250.0
2023-06-05 13:50:00,334.12,334.25,333.52,333.71,6329.0,334.12,334.25,333.52,333.71,6329.0
2023-06-05 14:00:00,333.71,333.82,332.98,333.31,13233.0,333.71,333.82,332.98,333.31,13233.0
2023-06-05 14:10:00,333.47,333.62,333.25,333.27,12284.0,333.47,333.62,333.25,333.27,12284.0
2023-06-05 14:20:00,333.26,333.58,333.03,333.34,9168.0,333.26,333.58,333.03,333.34,9168.0
2023-06-05 14:30:00,333.32,333.92,333.19,333.19,15135.0,333.32,333.92,333.19,333.19,15135.0
2023-06-05 14:40:00,333.38,333.67,333.09,333.52,12191.0,333.38,333.67,333.09,333.52,12191.0
2023-06-05 14:50:00,333.48,334.0,333.42,333.8,8500.0,333.48,334.0,333.42,333.8,8500.0
2023-06-05 15:00:00,333.68,334.45,333.47,334.19,20124.0,333.68,334.45,333.47,334.19,20124.0
2023-06-05 15:10:00,334.32,334.75,334.15,334.23,15471.0,334.32,334.75,334.15,334.23,15471.0
2023-06-05 15:20:00,334.17,334.8,334.16,334.67,18758.0,334.17,334.8,334.16,334.67,18758.0
2023-06-05 15:30:00,334.63,334.64,334.26,334.31,18103.0,334.63,334.64,334.26,334.31,18103.0
2023-06-05 15:40:00,334.32,335.17,334.32,335.01,45506.0,334.32,335.17,334.32,335.01,45506.0
2023-06-05 15:50:00,335.13,335.19,333.94,334.5,63590.0,335.13,335.19,333.94,334.5,63590.0
2023-06-06 09:30:00,337.98,337.98,334.48,335.81,22697.0,337.98,337.98,334.48,335.81,22697.0
2023-06-06 09:40:00,335.81,336.8,335.23,335.23,7172.0,335.81,336.8,335.23,335.23,7172.0
2023-06-06 09:50:00,336.04,336.48,334.76,335.05,22876.0,336.04,336.48,334.76,335.05,22876.0
2023-06-06 10:00:00,335.0,335.6,334.2,334.67,31919.0,335.0,335.6,334.2,334.67,31919.0
2023-06-06 10:10:00,334.6,335.09,334.07,335.06,66052.0,334.6,335.09,334.07,335.06,66052.0
2023-06-06 10:20:00,335.06,335.22,334.16,334.22,12791.0,335.06,335.22,334.16,334.22,12791.0
2023-06-06 10:30:00,334.19,334.91,333.71,334.02,16951.0,334.19,334.91,333.71,334.02,16951.0
2023-06-06 10:40:00,334.08,334.08,333.77,333.88,5729.0,334.08,334.08,333.77,333.88,5729.0
2023-06-06 10:50:00,333.92,334.47,333.31,333.49,11242.0,333.92,334.47,333.31,333.49,11242.0
2023-06-06 11:00:00,333.54,333.6,332.22,332.24,8452.0,333.54,333.6,332.22,332.24,8452.0
2023-06-06 11:10:00,332.24,332.4,330.84,331.26,11005.0,332.24,332.4,330.84,331.26,11005.0
2023-06-06 11:20:00,330.96,331.74,330.6,331.74,14385.0,330.96,331.74,330.6,331.74,14385.0
2023-06-06 11:30:00,331.54,331.8,330.76,331.53,8274.0,331.54,331.8,330.76,331.53,8274.0
2023-06-06 11:40:00,331.41,331.53,331.08,331.47,7372.0,331.41,331.53,331.08,331.47,7372.0
2023-06-06 11:50:00,331.62,331.62,331.13,331.31,5973.0,331.62,331.62,331.13,331.31,5973.0
2023-06-06 12:00:00,331.2,331.2,330.49,330.79,10481.0,331.2,331.2,330.49,330.79,10481.0
2023-06-06 12:10:00,330.82,330.95,330.25,330.47,12352.0,330.82,330.95,330.25,330.47,12352.0
2023-06-06 12:20:00,330.51,330.68,330.37,330.4,6796.0,330.51,330.68,330.37,330.4,6796.0
2023-06-06 12:30:00,330.5,330.61,330.26,330.35,9930.0,330.5,330.61,330.26,330.35,9930.0
2023-06-06 12:40:00,330.3,330.62,330.23,330.41,5650.0,330.3,330.62,330.23,330.41,5650.0
2023-06-06 12:50:00,330.57,330.96,330.35,330.84,6544.0,330.57,330.96,330.35,330.84,6544.0
2023-06-06 13:00:00,330.98,331.6,330.88,331.6,26076.0,330.98,331.6,330.88,331.6,26076.0
2023-06-06 13:10:00,331.73,331.88,331.42,331.42,9602.0,331.73,331.88,331.42,331.42,9602.0
2023-06-06 13:20:00,331.34,331.44,331.01,331.09,6786.0,331.34,331.44,331.01,331.09,6786.0
2023-06-06 13:30:00,331.03,331.11,330.37,330.37,4094.0,331.03,331.11,330.37,330.37,4094.0
2023-06-06 13:40:00,330.23,330.35,330.01,330.13,4629.0,330.23,330.35,330.01,330.13,4629.0
2023-06-06 13:50:00,330.03,330.06,329.79,329.81,3436.0,330.03,330.06,329.79,329.81,3436.0
2023-06-06 14:00:00,329.92,330.2,329.92,330.08,2861.0,329.92,330.2,329.92,330.08,2861.0
2023-06-06 14:10:00,330.22,330.66,330.16,330.63,4726.0,330.22,330.66,330.16,330.63,4726.0
2023-06-06 14:20:00,330.64,330.67,330.09,330.35,6183.0,330.64,330.67,330.09,330.35,6183.0
2023-06-06 14:30:00,330.25,330.78,330.25,330.34,6920.0,330.25,330.78,330.25,330.34,6920.0
2023-06-06 14:40:00,330.37,330.62,330.27,330.37,6938.0,330.37,330.62,330.27,330.37,6938.0
2023-06-06 14:50:00,330.37,330.8,330.23,330.4,13426.0,330.37,330.8,330.23,330.4,13426.0
2023-06-06 15:00:00,330.41,330.64,330.25,330.36,9248.0,330.41,330.64,330.25,330.36,9248.0
2023-06-06 15:10:00,330.26,330.33,328.85,329.17,8702.0,330.26,330.33,328.85,329.17,8702.0
2023-06-06 15:20:00,329.17,329.37,328.9,328.9,8200.0,329.17,329.37,328.9,328.9,8200.0
2023-06-06 15:30:00,328.91,329.87,328.9,329.77,19346.0,328.91,329.87,328.9,329.77,19346.0
2023-06-06 15:40:00,329.76,331.83,329.76,331.76,28731.0,329.76,331.83,329.76,331.76,28731.0
2023-06-06 15:50:00,331.79,331.9,330.3,330.4,81010.0,331.79,331.9,330.3,330.4,81010.0
2023-06-07 09:30:00,329.13,331.59,328.48,331.08,24408.0,329.13,331.59,328.48,331.08,24408.0
2023-06-07 09:40:00,330.69,332.0,329.77,330.29,15285.0,330.69,332.0,329.77,330.29,15285.0
2023-06-07 09:50:00,330.31,330.57,329.53,329.53,9524.0,330.31,330.57,329.53,329.53,9524.0
2023-06-07 10:00:00,329.39,329.95,327.97,328.44,28604.0,329.39,329.95,327.97,328.44,28604.0
2023-06-07 10:10:00,328.59,329.35,328.26,328.49,29770.0,328.59,329.35,328.26,328.49,29770.0
2023-06-07 10:20:00,328.42,328.73,327.55,328.66,6345.0,328.42,328.73,327.55,328.66,6345.0
2023-06-07 10:30:00,328.69,329.06,327.78,328.2,6746.0,328.69,329.06,327.78,328.2,6746.0
2023-06-07 10:40:00,328.33,328.33,326.75,326.96,6438.0,328.33,328.33,326.75,326.96,6438.0
2023-06-07 10:50:00,327.18,327.46,326.53,326.58,5967.0,327.18,327.46,326.53,326.58,5967.0
2023-06-07 11:00:00,326.47,327.77,326.41,327.17,10591.0,326.47,327.77,326.41,327.17,10591.0
2023-06-07 11:10:00,327.16,327.94,327.0,327.72,33278.0,327.16,327.94,327.0,327.72,33278.0
2023-06-07 11:20:00,327.72,327.98,326.96,327.27,4437.0,327.72,327.98,326.96,327.27,4437.0
2023-06-07 11:30:00,327.23,327.86,327.22,327.67,5702.0,327.23,327.86,327.22,327.67,5702.0
2023-06-07 11:40:00,327.75,327.87,327.35,327.39,4918.0,327.75,327.87,327.35,327.39,4918.0
2023-06-07 11:50:00,327.43,327.77,326.88,327.77,6900.0,327.43,327.77,326.88,327.77,6900.0
2023-06-07 12:00:00,327.62,327.79,327.34,327.65,3497.0,327.62,327.79,327.34,327.65,3497.0
2023-06-07 12:10:00,327.61,327.8,327.43,327.8,3723.0,327.61,327.8,327.43,327.8,3723.0
2023-06-07 12:20:00,327.76,327.96,327.48,327.51,6024.0,327.76,327.96,327.48,327.51,6024.0
2023-06-07 12:30:00,327.41,328.04,327.22,327.48,4998.0,327.41,328.04,327.22,327.48,4998.0
2023-06-07 12:40:00,327.54,327.96,327.06,327.27,12401.0,327.54,327.96,327.06,327.27,12401.0
2023-06-07 12:50:00,327.22,327.51,326.96,327.0,8018.0,327.22,327.51,326.96,327.0,8018.0
2023-06-07 13:00:00,326.92,327.41,326.92,327.29,3568.0,326.92,327.41,326.92,327.29,3568.0
2023-06-07 13:10:00,327.14,327.55,326.82,326.99,7208.0,327.14,327.55,326.82,326.99,7208.0
2023-06-07 13:20:00,327.05,327.27,326.85,326.85,5118.0,327.05,327.27,326.85,326.85,5118.0
2023-06-07 13:30:00,326.84,326.88,326.33,326.33,5663.0,326.84,326.88,326.33,326.33,5663.0
2023-06-07 13:40:00,326.46,326.58,326.1,326.57,11370.0,326.46,326.58,326.1,326.57,11370.0
2023-06-07 13:50:00,326.46,326.63,326.38,326.42,3359.0,326.46,326.63,326.38,326.42,3359.0
2023-06-07 14:00:00,326.41,326.42,325.76,325.77,7367.0,326.41,326.42,325.76,325.77,7367.0
2023-06-07 14:10:00,325.9,325.94,325.44,325.82,7926.0,325.9,325.94,325.44,325.82,7926.0
2023-06-07 14:20:00,325.82,326.16,325.64,325.82,11885.0,325.82,326.16,325.64,325.82,11885.0
2023-06-07 14:30:00,325.82,326.18,325.79,326.06,6512.0,325.82,326.18,325.79,326.06,6512.0
2023-06-07 14:40:00,326.06,326.3,325.82,325.85,6465.0,326.06,326.3,325.82,325.85,6465.0
2023-06-07 14:50:00,325.75,325.77,325.24,325.35,7176.0,325.75,325.77,325.24,325.35,7176.0
2023-06-07 15:00:00,325.25,325.82,324.82,325.81,14723.0,325.25,325.82,324.82,325.81,14723.0
2023-06-07 15:10:00,325.82,325.92,325.55,325.7,10152.0,325.82,325.92,325.55,325.7,10152.0
2023-06-07 15:20:00,325.73,325.97,325.32,325.66,8728.0,325.73,325.97,325.32,325.66,8728.0
2023-06-07 15:30:00,325.57,325.79,325.0,325.05,15650.0,325.57,325.79,325.0,325.05,15650.0
2023-06-07 15:40:00,325.16,325.46,325.04,325.26,21580.0,325.16,325.46,325.04,325.26,21580.0
2023-06-07 15:50:00,325.37,325.57,324.04,324.78,75907.0,325.37,325.57,324.04,324.78,75907.0
2023-06-08 09:30:00,323.51,325.08,323.02,325.03,42310.0,323.51,325.08,323.02,325.03,42310.0
2023-06-08 09:40:00,325.27,326.95,325.01,325.47,28937.0,325.27,326.95,325.01,325.47,28937.0
2023-06-08 09:50:00,325.48,326.07,325.09,325.57,7671.0,325.48,326.07,325.09,325.57,7671.0
2023-06-08 10:00:00,325.57,327.13,325.02,326.5,40162.0,325.57,327.13,325.02,326.5,40162.0
2023-06-08 10:10:00,326.53,326.76,326.29,326.45,24322.0,326.53,326.76,326.29,326.45,24322.0
2023-06-08 10:20:00,326.46,328.06,326.19,328.06,15895.0,326.46,328.06,326.19,328.06,15895.0
2023-06-08 10:30:00,328.16,328.7,327.81,328.06,13753.0,328.16,328.7,327.81,328.06,13753.0
2023-06-08 10:40:00,327.94,328.05,326.75,326.96,8819.0,327.94,328.05,326.75,326.96,8819.0
2023-06-08 10:50:00,326.95,327.71,326.45,327.67,14021.0,326.95,327.71,326.45,327.67,14021.0
2023-06-08 11:00:00,327.79,329.13,327.6,329.13,36039.0,327.79,329.13,327.6,329.13,36039.0
2023-06-08 11:10:00,329.34,329.79,328.72,329.78,4200.0,329.34,329.79,328.72,329.78,4200.0
2023-06-08 11:20:00,329.83,329.92,329.6,329.76,3745.0,329.83,329.92,329.6,329.76,3745.0
2023-06-08 11:30:00,329.88,330.46,329.45,329.51,7265.0,329.88,330.46,329.45,329.51,7265.0
2023-06-08 11:40:00,329.57,330.06,329.5,329.5,3877.0,329.57,330.06,329.5,329.5,3877.0
2023-06-08 11:50:00,329.27,329.43,328.13,328.54,10828.0,329.27,329.43,328.13,328.54,10828.0
2023-06-08 12:00:00,328.45,329.29,328.2,329.27,4754.0,328.45,329.29,328.2,329.27,4754.0
2023-06-08 12:10:00,329.28,329.9,329.0,329.9,8530.0,329.28,329.9,329.0,329.9,8530.0
2023-06-08 12:20:00,329.93,330.32,329.7,330.2,5173.0,329.93,330.32,329.7,330.2,5173.0
2023-06-08 12:30:00,330.28,331.11,330.26,331.02,18088.0,330.28,331.11,330.26,331.02,18088.0
2023-06-08 12:40:00,331.1,331.45,330.54,331.43,16122.0,331.1,331.45,330.54,331.43,16122.0
2023-06-08 12:50:00,331.44,331.68,331.43,331.59,5200.0,331.44,331.68,331.43,331.59,5200.0
2023-06-08 13:00:00,331.56,332.23,331.27,331.64,25511.0,331.56,332.23,331.27,331.64,25511.0
2023-06-08 13:10:00,331.82,332.07,331.16,331.63,6015.0,331.82,332.07,331.16,331.63,6015.0
2023-06-08 13:20:00,331.48,332.08,331.12,332.06,5128.0,331.48,332.08,331.12,332.06,5128.0
2023-06-08 13:30:00,332.11,332.27,331.87,331.88,10142.0,332.11,332.27,331.87,331.88,10142.0
2023-06-08 13:40:00,331.99,332.23,331.65,331.65,14586.0,331.99,332.23,331.65,331.65,14586.0
2023-06-08 13:50:00,331.7,332.05,331.39,331.71,19051.0,331.7,332.05,331.39,331.71,19051.0
2023-06-08 14:00:00,331.65,332.08,331.65,332.08,8971.0,331.65,332.08,331.65,332.08,8971.0
2023-06-08 14:10:00,331.97,332.08,331.56,331.63,8575.0,331.97,332.08,331.56,331.63,8575.0
2023-06-08 14:20:00,331.73,332.07,331.67,331.87,6309.0,331.73,332.07,331.67,331.87,6309.0
2023-06-08 14:30:00,331.82,332.36,331.7,332.33,6450.0,331.82,332.36,331.7,332.33,6450.0
2023-06-08 14:40:00,332.39,333.14,332.37,332.95,18998.0,332.39,333.14,332.37,332.95,18998.0
2023-06-08 14:50:00,332.95,332.95,332.44,332.89,9535.0,332.95,332.95,332.44,332.89,9535.0
2023-06-08 15:00:00,332.96,333.6,332.96,333.58,11186.0,332.96,333.6,332.96,333.58,11186.0
2023-06-08 15:10:00,333.61,334.08,333.59,334.01,19249.0,333.61,334.08,333.59,334.01,19249.0
2023-06-08 15:20:00,333.95,333.96,333.07,333.7,27867.0,333.95,333.96,333.07,333.7,27867.0
2023-06-08 15:30:00,333.68,333.69,332.57,332.57,18479.0,333.68,333.69,332.57,332.57,18479.0
2023-06-08 15:40:00,332.54,333.37,332.53,332.99,16010.0,332.54,333.37,332.53,332.99,16010.0
2023-06-08 15:50:00,333.19,333.34,332.35,332.5,66355.0,333.19,333.34,332.35,332.5,66355.0
2023-06-09 09:30:00,333.52,333.52,328.61,331.25,32674.0,333.52,333.52,328.61,331.25,32674.0
2023-06-09 09:40:00,331.64,333.01,331.09,332.59,8956.0,331.64,333.01,331.09,332.59,8956.0
2023-06-09 09:50:00,332.47,333.0,332.09,332.3,9349.0,332.47,333.0,332.09,332.3,9349.0
2023-06-09 10:00:00,332.44,333.57,332.42,333.03,7924.0,332.44,333.57,332.42,333.03,7924.0
2023-06-09 10:10:00,333.13,333.76,332.56,333.42,7080.0,333.13,333.76,332.56,333.42,7080.0
2023-06-09 10:20:00,333.7,334.64,333.55,334.07,11314.0,333.7,334.64,333.55,334.07,11314.0
2023-06-09 10:30:00,333.93,334.82,333.91,334.62,8980.0,333.93,334.82,333.91,334.62,8980.0
2023-06-09 10:40:00,334.57,334.76,334.21,334.59,6369.0,334.57,334.76,334.21,334.59,6369.0
2023-06-09 10:50:00,334.27,334.32,333.84,334.04,5000.0,334.27,334.32,333.84,334.04,5000.0
2023-06-09 11:00:00,334.33,334.95,334.31,334.53,6285.0,334.33,334.95,334.31,334.53,6285.0
2023-06-09 11:10:00,334.53,334.88,334.26,334.37,4945.0,334.53,334.88,334.26,334.37,4945.0
2023-06-09 11:20:00,334.3,334.35,332.47,332.63,9778.0,334.3,334.35,332.47,332.63,9778.0
2023-06-09 11:30:00,332.63,332.83,331.09,332.18,32415.0,332.63,332.83,331.09,332.18,32415.0
2023-06-09 11:40:00,332.21,332.25,331.59,332.12,14872.0,332.21,332.25,331.59,332.12,14872.0
2023-06-09 11:50:00,332.1,332.12,331.57,331.82,6938.0,332.1,332.12,331.57,331.82,6938.0
2023-06-09 12:00:00,331.74,331.83,331.45,331.68,6350.0,331.74,331.83,331.45,331.68,6350.0
2023-06-09 12:10:00,331.68,332.21,331.64,332.13,3009.0,331.68,332.21,331.64,332.13,3009.0
2023-06-09 12:20:00,332.16,332.16,331.81,332.15,5911.0,332.16,332.16,331.81,332.15,5911.0
2023-06-09 12:30:00,332.12,332.28,332.06,332.21,2699.0,332.12,332.28,332.06,332.21,2699.0
2023-06-09 12:40:00,332.25,332.33,331.99,331.99,10706.0,332.25,332.33,331.99,331.99,10706.0
2023-06-09 12:50:00,332.01,332.13,331.71,332.07,6725.0,332.01,332.13,331.71,332.07,6725.0
2023-06-09 13:00:00,332.16,332.55,332.16,332.42,4332.0,332.16,332.55,332.16,332.42,4332.0
2023-06-09 13:10:00,332.42,332.96,332.42,332.81,9120.0,332.42,332.96,332.42,332.81,9120.0
2023-06-09 13:20:00,332.88,333.29,332.8,333.18,14347.0,332.88,333.29,332.8,333.18,14347.0
2023-06-09 13:30:00,333.25,333.9,333.13,333.78,6404.0,333.25,333.9,333.13,333.78,6404.0
2023-06-09 13:40:00,333.87,334.06,333.59,334.01,6629.0,333.87,334.06,333.59,334.01,6629.0
2023-06-09 13:50:00,334.07,334.7,333.96,334.69,10860.0,334.07,334.7,333.96,334.69,10860.0
2023-06-09 14:00:00,334.69,335.0,334.51,334.82,7802.0,334.69,335.0,334.51,334.82,7802.0
2023-06-09 14:10:00,334.88,334.93,334.66,334.8,8603.0,334.88,334.93,334.66,334.8,8603.0
2023-06-09 14:20:00,334.69,334.75,333.92,333.92,13314.0,334.69,334.75,333.92,333.92,13314.0
2023-06-09 14:30:00,333.91,334.04,333.64,333.91,4778.0,333.91,334.04,333.64,333.91,4778.0
2023-06-09 14:40:00,333.8,334.03,333.5,333.7,8320.0,333.8,334.03,333.5,333.7,8320.0
2023-06-09 14:50:00,333.7,333.89,333.46,333.62,22001.0,333.7,333.89,333.46,333.62,22001.0
2023-06-09 15:00:00,333.68,333.7,333.32,333.39,16125.0,333.68,333.7,333.32,333.39,16125.0
2023-06-09 15:10:00,333.39,334.18,333.39,334.07,9063.0,333.39,334.18,333.39,334.07,9063.0
2023-06-09 15:20:00,334.14,334.7,334.14,334.7,9690.0,334.14,334.7,334.14,334.7,9690.0
2023-06-09 15:30:00,334.61,334.65,334.12,334.27,20923.0,334.61,334.65,334.12,334.27,20923.0
2023-06-09 15:40:00,334.29,334.9,334.28,334.66,20714.0,334.29,334.9,334.28,334.66,20714.0
2023-06-09 15:50:00,334.67,334.81,334.05,334.17,106380.0,334.67,334.81,334.05,334.17,106380.0
2023-06-12 09:30:00,335.91,337.0,334.72,335.51,21623.0,335.91,337.0,334.72,335.51,21623.0
2023-06-12 09:40:00,335.72,336.06,334.11,335.25,22822.0,335.72,336.06,334.11,335.25,22822.0
2023-06-12 09:50:00,335.27,335.49,333.16,333.36,13382.0,335.27,335.49,333.16,333.36,13382.0
2023-06-12 10:00:00,333.14,333.91,331.87,332.99,27185.0,333.14,333.91,331.87,332.99,27185.0
2023-06-12 10:10:00,332.88,334.65,332.88,334.65,39307.0,332.88,334.65,332.88,334.65,39307.0
2023-06-12 10:20:00,334.79,336.29,334.79,336.25,12764.0,334.79,336.29,334.79,336.25,12764.0
2023-06-12 10:30:00,336.27,336.61,336.05,336.49,5051.0,336.27,336.61,336.05,336.49,5051.0
2023-06-12 10:40:00,336.53,337.23,336.4,337.18,9333.0,336.53,337.23,336.4,337.18,9333.0
2023-06-12 10:50:00,337.15,337.81,337.13,337.49,12950.0,337.15,337.81,337.13,337.49,12950.0
2023-06-12 11:00:00,337.62,337.64,335.71,335.76,12366.0,337.62,337.64,335.71,335.76,12366.0
2023-06-12 11:10:00,335.77,336.21,335.38,335.75,14108.0,335.77,336.21,335.38,335.75,14108.0
2023-06-12 11:20:00,335.9,337.14,335.87,337.14,34990.0,335.9,337.14,335.87,337.14,34990.0
2023-06-12 11:30:00,337.08,337.19,336.36,336.97,8569.0,337.08,337.19,336.36,336.97,8569.0
2023-06-12 11:40:00,336.98,337.54,336.93,337.09,7603.0,336.98,337.54,336.93,337.09,7603.0
2023-06-12 11:50:00,337.09,337.17,336.75,337.01,4012.0,337.09,337.17,336.75,337.01,4012.0
2023-06-12 12:00:00,337.11,337.11,336.17,336.19,3900.0,337.11,337.11,336.17,336.19,3900.0
2023-06-12 12:10:00,336.32,336.42,335.56,335.9,3344.0,336.32,336.42,335.56,335.9,3344.0
2023-06-12 12:20:00,335.75,336.04,335.6,335.78,10330.0,335.75,336.04,335.6,335.78,10330.0
2023-06-12 12:30:00,335.74,336.02,335.66,336.02,3157.0,335.74,336.02,335.66,336.02,3157.0
2023-06-12 12:40:00,336.03,336.57,335.98,336.52,2987.0,336.03,336.57,335.98,336.52,2987.0
2023-06-12 12:50:00,336.59,336.66,335.74,335.75,5399.0,336.59,336.66,335.74,335.75,5399.0
2023-06-12 13:00:00,335.6,335.62,334.4,334.6,33345.0,335.6,335.62,334.4,334.6,33345.0
2023-06-12 13:10:00,334.55,334.67,334.21,334.43,13512.0,334.55,334.67,334.21,334.43,13512.0
2023-06-12 13:20:00,334.44,335.81,334.44,335.11,11319.0,334.44,335.81,334.44,335.11,11319.0
2023-06-12 13:30:00,335.2,335.75,335.2,335.51,6412.0,335.2,335.75,335.2,335.51,6412.0
2023-06-12 13:40:00,335.51,336.05,335.51,336.03,5677.0,335.51,336.05,335.51,336.03,5677.0
2023-06-12 13:50:00,336.03,336.52,336.03,336.35,9141.0,336.03,336.52,336.03,336.35,9141.0
2023-06-12 14:00:00,336.43,336.61,335.62,336.06,11210.0,336.43,336.61,335.62,336.06,11210.0
2023-06-12 14:10:00,335.98,336.92,335.97,336.79,13298.0,335.98,336.92,335.97,336.79,13298.0
2023-06-12 14:20:00,336.84,337.78,336.84,337.6,4676.0,336.84,337.78,336.84,337.6,4676.0
2023-06-12 14:30:00,337.6,337.98,337.51,337.89,12097.0,337.6,337.98,337.51,337.89,12097.0
2023-06-12 14:40:00,337.98,338.34,337.83,338.34,11910.0,337.98,338.34,337.83,338.34,11910.0
2023-06-12 14:50:00,338.32,339.06,338.23,338.97,13745.0,338.32,339.06,338.23,338.97,13745.0
2023-06-12 15:00:00,339.17,339.5,338.97,339.32,8114.0,339.17,339.5,338.97,339.32,8114.0
2023-06-12 15:10:00,339.26,339.74,338.87,339.08,23411.0,339.26,339.74,338.87,339.08,23411.0
2023-06-12 15:20:00,339.1,339.54,339.1,339.53,19581.0,339.1,339.54,339.1,339.53,19581.0
2023-06-12 15:30:00,339.53,340.03,339.34,340.02,22426.0,339.53,340.03,339.34,340.02,22426.0
2023-06-12 15:40:00,340.07,340.55,339.79,340.54,36957.0,340.07,340.55,339.79,340.54,36957.0
2023-06-12 15:50:00,340.53,341.08,340.35,340.74,142186.0,340.53,341.08,340.35,340.74,142186.0
2023-06-13 09:30:00,340.55,343.69,340.55,342.19,35648.0,340.55,343.69,340.55,342.19,35648.0
2023-06-13 09:40:00,341.57,342.47,341.11,341.77,12713.0,341.57,342.47,341.11,341.77,12713.0
2023-06-13 09:50:00,341.61,341.7,339.99,340.3,13657.0,341.61,341.7,339.99,340.3,13657.0
2023-06-13 10:00:00,340.37,340.68,339.45,340.23,8549.0,340.37,340.68,339.45,340.23,8549.0
2023-06-13 10:10:00,340.24,340.24,339.63,339.75,13249.0,340.24,340.24,339.63,339.75,13249.0
2023-06-13 10:20:00,339.71,340.31,339.2,340.29,12586.0,339.71,340.31,339.2,340.29,12586.0
2023-06-13 10:30:00,340.09,341.32,340.09,341.32,13799.0,340.09,341.32,340.09,341.32,13799.0
2023-06-13 10:40:00,341.2,342.15,341.05,342.13,5931.0,341.2,342.15,341.05,342.13,5931.0
2023-06-13 10:50:00,341.98,342.07,341.41,341.68,5378.0,341.98,342.07,341.41,341.68,5378.0
2023-06-13 11:00:00,341.64,341.64,339.85,340.09,30486.0,341.64,341.64,339.85,340.09,30486.0
2023-06-13 11:10:00,340.13,341.18,340.13,340.59,8734.0,340.13,341.18,340.13,340.59,8734.0
2023-06-13 11:20:00,340.81,341.43,340.81,341.25,6020.0,340.81,341.43,340.81,341.25,6020.0
2023-06-13 11:30:00,341.25,341.32,340.84,341.03,6988.0,341.25,341.32,340.84,341.03,6988.0
2023-06-13 11:40:00,341.09,341.57,341.0,341.55,6740.0,341.09,341.57,341.0,341.55,6740.0
2023-06-13 11:50:00,341.45,341.76,340.98,341.05,5711.0,341.45,341.76,340.98,341.05,5711.0
2023-06-13 12:00:00,341.06,341.52,341.02,341.49,6200.0,341.06,341.52,341.02,341.49,6200.0
2023-06-13 12:10:00,341.37,342.02,341.32,342.01,12441.0,341.37,342.02,341.32,342.01,12441.0
2023-06-13 12:20:00,342.0,342.45,341.78,342.45,6773.0,342.0,342.45,341.78,342.45,6773.0
2023-06-13 12:30:00,342.48,342.63,342.12,342.3,6325.0,342.48,342.63,342.12,342.3,6325.0
2023-06-13 12:40:00,342.42,343.16,342.36,342.79,17378.0,342.42,343.16,342.36,342.79,17378.0
2023-06-13 12:50:00,342.8,343.32,342.6,343.32,2935.0,342.8,343.32,342.6,343.32,2935.0
2023-06-13 13:00:00,343.27,343.74,343.11,343.6,6720.0,343.27,343.74,343.11,343.6,6720.0
2023-06-13 13:10:00,343.7,344.23,343.66,344.16,14408.0,343.7,344.23,343.66,344.16,14408.0
2023-06-13 13:20:00,344.2,344.4,343.65,343.68,10853.0,344.2,344.4,343.65,343.68,10853.0
2023-06-13 13:30:00,343.71,344.11,343.0,343.08,14874.0,343.71,344.11,343.0,343.08,14874.0
2023-06-13 13:40:00,343.18,343.47,343.15,343.38,5055.0,343.18,343.47,343.15,343.38,5055.0
2023-06-13 13:50:00,343.4,343.41,342.9,343.0,4724.0,343.4,343.41,342.9,343.0,4724.0
2023-06-13 14:00:00,342.96,342.96,342.29,342.52,6611.0,342.96,342.96,342.29,342.52,6611.0
2023-06-13 14:10:00,342.39,342.42,342.19,342.31,5868.0,342.39,342.42,342.19,342.31,5868.0
2023-06-13 14:20:00,342.28,342.64,342.19,342.53,9886.0,342.28,342.64,342.19,342.53,9886.0
2023-06-13 14:30:00,342.6,342.76,342.0,342.76,8471.0,342.6,342.76,342.0,342.76,8471.0
2023-06-13 14:40:00,342.71,342.83,341.89,342.19,8882.0,342.71,342.83,341.89,342.19,8882.0
2023-06-13 14:50:00,342.32,342.88,341.69,341.69,22086.0,342.32,342.88,341.69,341.69,22086.0
2023-06-13 15:00:00,341.58,342.17,341.47,342.13,5697.0,341.58,342.17,341.47,342.13,5697.0
2023-06-13 15:10:00,342.12,342.64,341.84,342.61,7410.0,342.12,342.64,341.84,342.61,7410.0
2023-06-13 15:20:00,342.69,343.27,342.51,342.69,11907.0,342.69,343.27,342.51,342.69,11907.0
2023-06-13 15:30:00,342.62,342.62,341.99,342.28,17257.0,342.62,342.62,341.99,342.28,17257.0
2023-06-13 15:40:00,342.24,342.45,341.86,341.96,14400.0,342.24,342.45,341.86,341.96,14400.0
2023-06-13 15:50:00,341.92,342.42,341.75,342.15,69655.0,341.92,342.42,341.75,342.15,69655.0
2023-06-14 09:30:00,342.21,342.63,339.35,340.46,27586.0,342.21,342.63,339.35,340.46,27586.0
2023-06-14 09:40:00,340.47,341.62,340.0,340.57,9255.0,340.47,341.62,340.0,340.57,9255.0
2023-06-14 09:50:00,340.9,342.0,340.76,341.72,9636.0,340.9,342.0,340.76,341.72,9636.0
2023-06-14 10:00:00,341.59,342.52,341.52,342.32,7825.0,341.59,342.52,341.52,342.32,7825.0
2023-06-14 10:10:00,342.32,342.36,340.59,340.59,8068.0,342.32,342.36,340.59,340.59,8068.0
2023-06-14 10:20:00,340.6,341.27,340.44,340.73,9611.0,340.6,341.27,340.44,340.73,9611.0
2023-06-14 10:30:00,340.68,341.01,340.27,340.76,10774.0,340.68,341.01,340.27,340.76,10774.0
2023-06-14 10:40:00,340.86,341.6,340.81,341.0,5289.0,340.86,341.6,340.81,341.0,5289.0
2023-06-14 10:50:00,340.87,340.97,340.12,340.26,5372.0,340.87,340.97,340.12,340.26,5372.0
2023-06-14 11:00:00,340.18,340.4,339.95,339.99,3062.0,340.18,340.4,339.95,339.99,3062.0
2023-06-14 11:10:00,340.07,340.85,339.95,340.85,3005.0,340.07,340.85,339.95,340.85,3005.0
2023-06-14 11:20:00,340.68,341.76,340.55,341.52,4589.0,340.68,341.76,340.55,341.52,4589.0
2023-06-14 11:30:00,341.63,341.82,340.58,340.62,2895.0,341.63,341.82,340.58,340.62,2895.0
2023-06-14 11:40:00,340.61,340.61,340.33,340.34,1100.0,340.61,340.61,340.33,340.34,1100.0
2023-06-14 11:50:00,340.22,340.69,340.21,340.67,3650.0,340.22,340.69,340.21,340.67,3650.0
2023-06-14 12:00:00,340.68,340.76,340.5,340.5,3616.0,340.68,340.76,340.5,340.5,3616.0
2023-06-14 12:10:00,340.67,340.67,340.2,340.26,3947.0,340.67,340.67,340.2,340.26,3947.0
2023-06-14 12:20:00,340.35,340.94,339.99,340.15,9751.0,340.35,340.94,339.99,340.15,9751.0
2023-06-14 12:30:00,340.26,340.57,339.82,340.07,6485.0,340.26,340.57,339.82,340.07,6485.0
2023-06-14 12:40:00,340.07,340.54,340.07,340.54,3921.0,340.07,340.54,340.07,340.54,3921.0
2023-06-14 12:50:00,340.46,340.61,340.12,340.52,5700.0,340.46,340.61,340.12,340.52,5700.0
2023-06-14 13:00:00,340.49,340.49,340.05,340.21,2359.0,340.49,340.49,340.05,340.21,2359.0
2023-06-14 13:10:00,340.22,340.31,339.41,339.45,4905.0,340.22,340.31,339.41,339.45,4905.0
2023-06-14 13:20:00,339.47,339.72,339.22,339.43,6165.0,339.47,339.72,339.22,339.43,6165.0
2023-06-14 13:30:00,339.32,339.98,339.11,339.97,6185.0,339.32,339.98,339.11,339.97,6185.0
2023-06-14 13:40:00,339.99,339.99,339.49,339.7,8630.0,339.99,339.99,339.49,339.7,8630.0
2023-06-14 13:50:00,339.7,340.21,339.7,339.89,6762.0,339.7,340.21,339.7,339.89,6762.0
2023-06-14 14:00:00,339.74,339.74,338.2,338.82,12999.0,339.74,339.74,338.2,338.82,12999.0
2023-06-14 14:10:00,339.0,339.42,338.64,338.83,2712.0,339.0,339.42,338.64,338.83,2712.0
2023-06-14 14:20:00,338.88,339.32,338.45,339.26,7467.0,338.88,339.32,338.45,339.26,7467.0
2023-06-14 14:30:00,339.09,339.57,338.67,339.57,5136.0,339.09,339.57,338.67,339.57,5136.0
2023-06-14 14:40:00,339.47,340.22,339.47,339.99,4688.0,339.47,340.22,339.47,339.99,4688.0
2023-06-14 14:50:00,340.28,340.4,339.47,339.56,5747.0,340.28,340.4,339.47,339.56,5747.0
2023-06-14 15:00:00,339.56,341.38,339.56,341.36,12318.0,339.56,341.38,339.56,341.36,12318.0
2023-06-14 15:10:00,341.27,341.33,339.92,340.2,11042.0,341.27,341.33,339.92,340.2,11042.0
2023-06-14 15:20:00,340.26,340.95,340.25,340.6,5320.0,340.26,340.95,340.25,340.6,5320.0
2023-06-14 15:30:00,340.57,340.85,340.14,340.68,20878.0,340.57,340.85,340.14,340.68,20878.0
2023-06-14 15:40:00,340.6,340.81,340.22,340.39,15025.0,340.6,340.81,340.22,340.39,15025.0
2023-06-14 15:50:00,340.29,341.11,340.07,341.09,46297.0,340.29,341.11,340.07,341.09,46297.0
2023-06-15 09:30:00,344.2,345.37,341.19,343.59,25853.0,344.2,345.37,341.19,343.59,25853.0
2023-06-15 09:40:00,343.27,344.42,343.22,343.43,4485.0,343.27,344.42,343.22,343.43,4485.0
2023-06-15 09:50:00,343.54,344.55,343.54,344.21,5224.0,343.54,344.55,343.54,344.21,5224.0
2023-06-15 10:00:00,344.71,344.71,343.15,343.31,10730.0,344.71,344.71,343.15,343.31,10730.0
2023-06-15 10:10:00,343.18,343.18,342.11,343.13,8073.0,343.18,343.18,342.11,343.13,8073.0
2023-06-15 10:20:00,342.99,343.22,342.43,343.22,3823.0,342.99,343.22,342.43,343.22,3823.0
2023-06-15 10:30:00,343.31,343.7,343.09,343.39,5420.0,343.31,343.7,343.09,343.39,5420.0
2023-06-15 10:40:00,343.15,343.62,342.93,343.14,4106.0,343.15,343.62,342.93,343.14,4106.0
2023-06-15 10:50:00,343.1,343.52,342.92,343.16,6453.0,343.1,343.52,342.92,343.16,6453.0
2023-06-15 11:00:00,343.23,343.92,343.23,343.9,4780.0,343.23,343.92,343.23,343.9,4780.0
2023-06-15 11:10:00,344.0,344.42,343.69,344.42,3250.0,344.0,344.42,343.69,344.42,3250.0
2023-06-15 11:20:00,344.51,344.65,344.03,344.46,6592.0,344.51,344.65,344.03,344.46,6592.0
2023-06-15 11:30:00,344.49,344.96,344.38,344.96,5141.0,344.49,344.96,344.38,344.96,5141.0
2023-06-15 11:40:00,344.94,345.27,344.76,344.76,4511.0,344.94,345.27,344.76,344.76,4511.0
2023-06-15 11:50:00,344.95,345.34,344.91,345.13,5493.0,344.95,345.34,344.91,345.13,5493.0
2023-06-15 12:00:00,345.32,345.39,344.71,344.92,4493.0,345.32,345.39,344.71,344.92,4493.0
2023-06-15 12:10:00,344.94,345.12,344.62,345.12,2191.0,344.94,345.12,344.62,345.12,2191.0
2023-06-15 12:20:00,345.23,345.36,344.98,345.2,3196.0,345.23,345.36,344.98,345.2,3196.0
2023-06-15 12:30:00,345.0,345.12,344.48,344.7,3752.0,345.0,345.12,344.48,344.7,3752.0
2023-06-15 12:40:00,344.69,345.1,344.69,345.04,3565.0,344.69,345.1,344.69,345.04,3565.0
2023-06-15 12:50:00,345.05,345.36,344.93,345.06,4734.0,345.05,345.36,344.93,345.06,4734.0
2023-06-15 13:00:00,344.99,345.0,344.79,344.94,3806.0,344.99,345.0,344.79,344.94,3806.0
2023-06-15 13:10:00,344.91,345.48,344.87,345.38,4705.0,344.91,345.48,344.87,345.38,4705.0
2023-06-15 13:20:00,345.4,345.82,345.24,345.7,9759.0,345.4,345.82,345.24,345.7,9759.0
2023-06-15 13:30:00,345.79,346.29,345.7,346.2,8971.0,345.79,346.29,345.7,346.2,8971.0
2023-06-15 13:40:00,346.0,346.67,345.93,346.19,27620.0,346.0,346.67,345.93,346.19,27620.0
2023-06-15 13:50:00,346.2,346.96,346.19,346.59,5349.0,346.2,346.96,346.19,346.59,5349.0
2023-06-15 14:00:00,346.62,347.23,346.62,346.97,18818.0,346.62,347.23,346.62,346.97,18818.0
2023-06-15 14:10:00,346.96,347.46,346.8,347.09,8861.0,346.96,347.46,346.8,347.09,8861.0
2023-06-15 14:20:00,347.12,347.16,346.83,347.04,11866.0,347.12,347.16,346.83,347.04,11866.0
2023-06-15 14:30:00,347.11,348.0,347.11,347.94,13037.0,347.11,348.0,347.11,347.94,13037.0
2023-06-15 14:40:00,348.22,348.4,347.95,348.35,8609.0,348.22,348.4,347.95,348.35,8609.0
2023-06-15 14:50:00,348.35,349.06,348.27,349.0,20524.0,348.35,349.06,348.27,349.0,20524.0
2023-06-15 15:00:00,349.0,349.2,348.68,348.98,27706.0,349.0,349.2,348.68,348.98,27706.0
2023-06-15 15:10:00,349.04,349.2,348.84,348.96,26919.0,349.04,349.2,348.84,348.96,26919.0
2023-06-15 15:20:00,348.96,349.06,348.72,348.89,22803.0,348.96,349.06,348.72,348.89,22803.0
2023-06-15 15:30:00,348.93,349.09,348.76,348.78,29816.0,348.93,349.09,348.76,348.78,29816.0
2023-06-15 15:40:00,348.73,349.28,348.57,349.08,37034.0,348.73,349.28,348.57,349.08,37034.0
2023-06-15 15:50:00,349.15,349.79,348.88,349.15,87210.0,349.15,349.79,348.88,349.15,87210.0
2023-06-16 09:30:00,350.0,352.19,349.0,351.94,393892.0,350.0,352.19,349.0,351.94,393892.0
2023-06-16 09:40:00,351.46,352.0,349.81,350.53,12505.0,351.46,352.0,349.81,350.53,12505.0
2023-06-16 09:50:00,350.41,351.18,350.33,350.99,7476.0,350.41,351.18,350.33,350.99,7476.0
2023-06-16 10:00:00,351.0,351.25,349.7,350.3,58840.0,351.0,351.25,349.7,350.3,58840.0
2023-06-16 10:10:00,350.33,350.58,349.21,349.48,45074.0,350.33,350.58,349.21,349.48,45074.0
2023-06-16 10:20:00,349.49,349.62,347.84,348.83,17211.0,349.49,349.62,347.84,348.83,17211.0
2023-06-16 10:30:00,348.5,349.27,348.08,348.08,9021.0,348.5,349.27,348.08,348.08,9021.0
2023-06-16 10:40:00,347.99,348.77,347.47,348.66,11904.0,347.99,348.77,347.47,348.66,11904.0
2023-06-16 10:50:00,348.78,349.24,348.35,348.76,19150.0,348.78,349.24,348.35,348.76,19150.0
2023-06-16 11:00:00,348.57,348.81,347.9,348.49,24369.0,348.57,348.81,347.9,348.49,24369.0
2023-06-16 11:10:00,348.55,349.08,348.28,349.08,17680.0,348.55,349.08,348.28,349.08,17680.0
2023-06-16 11:20:00,348.83,349.13,348.38,348.68,19181.0,348.83,349.13,348.38,348.68,19181.0
2023-06-16 11:30:00,348.53,348.94,348.37,348.8,4578.0,348.53,348.94,348.37,348.8,4578.0
2023-06-16 11:40:00,348.76,348.76,347.7,347.87,5125.0,348.76,348.76,347.7,347.87,5125.0
2023-06-16 11:50:00,347.86,348.17,347.76,348.12,21462.0,347.86,348.17,347.76,348.12,21462.0
2023-06-16 12:00:00,348.11,348.11,347.47,347.47,9743.0,348.11,348.11,347.47,347.47,9743.0
2023-06-16 12:10:00,347.39,348.17,347.1,348.03,22546.0,347.39,348.17,347.1,348.03,22546.0
2023-06-16 12:20:00,348.0,348.32,347.82,347.99,23994.0,348.0,348.32,347.82,347.99,23994.0
2023-06-16 12:30:00,348.04,348.06,347.51,347.55,6245.0,348.04,348.06,347.51,347.55,6245.0
2023-06-16 12:40:00,347.56,347.78,347.38,347.64,3701.0,347.56,347.78,347.38,347.64,3701.0
2023-06-16 12:50:00,347.55,347.96,347.35,347.66,8375.0,347.55,347.96,347.35,347.66,8375.0
2023-06-16 13:00:00,347.82,347.82,347.03,347.12,9350.0,347.82,347.82,347.03,347.12,9350.0
2023-06-16 13:10:00,347.12,347.57,347.01,347.17,26820.0,347.12,347.57,347.01,347.17,26820.0
2023-06-16 13:20:00,347.17,347.51,347.15,347.28,7807.0,347.17,347.51,347.15,347.28,7807.0
2023-06-16 13:30:00,347.29,347.5,347.12,347.5,46190.0,347.29,347.5,347.12,347.5,46190.0
2023-06-16 13:40:00,347.56,348.13,347.47,347.88,32199.0,347.56,348.13,347.47,347.88,32199.0
2023-06-16 13:50:00,348.0,348.14,347.44,347.93,30553.0,348.0,348.14,347.44,347.93,30553.0
2023-06-16 14:00:00,347.9,348.35,347.72,348.31,11424.0,347.9,348.35,347.72,348.31,11424.0
2023-06-16 14:10:00,348.16,348.78,348.13,348.63,29646.0,348.16,348.78,348.13,348.63,29646.0
2023-06-16 14:20:00,348.75,349.14,348.57,348.85,9799.0,348.75,349.14,348.57,348.85,9799.0
2023-06-16 14:30:00,348.93,349.01,348.35,348.69,4446.0,348.93,349.01,348.35,348.69,4446.0
2023-06-16 14:40:00,348.69,348.82,348.18,348.31,28406.0,348.69,348.82,348.18,348.31,28406.0
2023-06-16 14:50:00,348.27,348.27,347.84,348.05,16704.0,348.27,348.27,347.84,348.05,16704.0
2023-06-16 15:00:00,348.03,348.3,347.74,348.29,8428.0,348.03,348.3,347.74,348.29,8428.0
2023-06-16 15:10:00,348.31,348.5,347.76,347.86,30930.0,348.31,348.5,347.76,347.86,30930.0
2023-06-16 15:20:00,348.02,348.25,347.84,348.01,10579.0,348.02,348.25,347.84,348.01,10579.0
2023-06-16 15:30:00,347.94,348.55,347.94,348.4,32765.0,347.94,348.55,347.94,348.4,32765.0
2023-06-16 15:40:00,348.3,348.45,347.81,348.38,75115.0,348.3,348.45,347.81,348.38,75115.0
2023-06-16 15:50:00,348.41,349.2,347.57,347.89,146733.0,348.41,349.2,347.57,347.89,146733.0
2023-06-20 09:30:00,350.37,350.39,346.38,346.54,35794.0,350.37,350.39,346.38,346.54,35794.0
2023-06-20 09:40:00,346.61,347.16,345.41,346.16,19752.0,346.61,347.16,345.41,346.16,19752.0
2023-06-20 09:50:00,346.02,346.02,342.71,344.2,25749.0,346.02,346.02,342.71,344.2,25749.0
2023-06-20 10:00:00,344.5,345.09,344.06,344.71,6524.0,344.5,345.09,344.06,344.71,6524.0
2023-06-20 10:10:00,344.78,345.63,344.69,345.23,6574.0,344.78,345.63,344.69,345.23,6574.0
2023-06-20 10:20:00,345.41,346.04,345.13,345.75,7163.0,345.41,346.04,345.13,345.75,7163.0
2023-06-20 10:30:00,345.83,346.26,345.83,346.19,6114.0,345.83,346.26,345.83,346.19,6114.0
2023-06-20 10:40:00,346.06,346.06,344.88,345.49,28399.0,346.06,346.06,344.88,345.49,28399.0
2023-06-20 10:50:00,345.35,345.38,343.47,343.74,5799.0,345.35,345.38,343.47,343.74,5799.0
2023-06-20 11:00:00,343.48,344.71,343.47,344.37,10169.0,343.48,344.71,343.47,344.37,10169.0
2023-06-20 11:10:00,344.31,344.72,344.01,344.63,5992.0,344.31,344.72,344.01,344.63,5992.0
2023-06-20 11:20:00,344.59,344.96,344.24,344.32,5091.0,344.59,344.96,344.24,344.32,5091.0
2023-06-20 11:30:00,344.33,344.75,343.65,343.68,5308.0,344.33,344.75,343.65,343.68,5308.0
2023-06-20 11:40:00,343.8,343.8,343.02,343.45,4765.0,343.8,343.8,343.02,343.45,4765.0
2023-06-20 11:50:00,343.51,343.76,343.02,343.16,3453.0,343.51,343.76,343.02,343.16,3453.0
2023-06-20 12:00:00,343.29,344.13,343.29,344.13,2498.0,343.29,344.13,343.29,344.13,2498.0
2023-06-20 12:10:00,344.24,344.24,343.58,343.72,5893.0,344.24,344.24,343.58,343.72,5893.0
2023-06-20 12:20:00,343.79,344.55,343.71,344.21,4532.0,343.79,344.55,343.71,344.21,4532.0
2023-06-20 12:30:00,344.18,344.45,343.76,344.0,5901.0,344.18,344.45,343.76,344.0,5901.0
2023-06-20 12:40:00,344.09,344.72,344.09,344.31,7156.0,344.09,344.72,344.09,344.31,7156.0
2023-06-20 12:50:00,344.37,344.63,344.0,344.1,5906.0,344.37,344.63,344.0,344.1,5906.0
2023-06-20 13:00:00,344.1,344.24,343.83,344.06,5243.0,344.1,344.24,343.83,344.06,5243.0
2023-06-20 13:10:00,344.13,344.48,343.8,344.48,4733.0,344.13,344.48,343.8,344.48,4733.0
2023-06-20 13:20:00,344.45,344.96,344.45,344.91,4517.0,344.45,344.96,344.45,344.91,4517.0
2023-06-20 13:30:00,344.92,345.77,344.77,345.04,13889.0,344.92,345.77,344.77,345.04,13889.0
2023-06-20 13:40:00,345.14,345.51,344.79,344.89,5047.0,345.14,345.51,344.79,344.89,5047.0
2023-06-20 13:50:00,344.75,345.09,344.46,344.57,4599.0,344.75,345.09,344.46,344.57,4599.0
2023-06-20 14:00:00,344.51,344.51,343.62,343.69,6470.0,344.51,344.51,343.62,343.69,6470.0
2023-06-20 14:10:00,343.69,343.69,343.4,343.56,5600.0,343.69,343.69,343.4,343.56,5600.0
2023-06-20 14:20:00,343.64,343.66,343.16,343.22,4127.0,343.64,343.66,343.16,343.22,4127.0
2023-06-20 14:30:00,343.16,343.25,342.73,342.78,7080.0,343.16,343.25,342.73,342.78,7080.0
2023-06-20 14:40:00,342.62,343.28,342.3,343.28,13836.0,342.62,343.28,342.3,343.28,13836.0
2023-06-20 14:50:00,343.25,343.33,343.07,343.27,6566.0,343.25,343.33,343.07,343.27,6566.0
2023-06-20 15:00:00,343.37,343.61,343.14,343.5,9540.0,343.37,343.61,343.14,343.5,9540.0
2023-06-20 15:10:00,343.52,343.69,343.32,343.55,7665.0,343.52,343.69,343.32,343.55,7665.0
2023-06-20 15:20:00,343.49,343.59,342.76,342.77,13041.0,343.49,343.59,342.76,342.77,13041.0
2023-06-20 15:30:00,342.76,343.08,342.72,343.03,14782.0,342.76,343.08,342.72,343.03,14782.0
2023-06-20 15:40:00,343.12,343.25,342.77,342.85,13904.0,343.12,343.25,342.77,342.85,13904.0
2023-06-20 15:50:00,342.77,343.74,342.57,342.74,96558.0,342.77,343.74,342.57,342.74,96558.0
2023-06-21 09:30:00,343.58,343.91,341.25,341.87,28030.0,343.58,343.91,341.25,341.87,28030.0
2023-06-21 09:40:00,341.94,344.33,341.84,343.98,14865.0,341.94,344.33,341.84,343.98,14865.0
2023-06-21 09:50:00,343.75,343.75,342.13,343.13,8060.0,343.75,343.75,342.13,343.13,8060.0
2023-06-21 10:00:00,342.98,342.98,341.69,342.01,7728.0,342.98,342.98,341.69,342.01,7728.0
2023-06-21 10:10:00,341.72,343.18,341.59,343.1,30945.0,341.72,343.18,341.59,343.1,30945.0
2023-06-21 10:20:00,343.16,343.22,342.54,343.12,9286.0,343.16,343.22,342.54,343.12,9286.0
2023-06-21 10:30:00,343.04,344.11,343.04,343.68,7226.0,343.04,344.11,343.04,343.68,7226.0
2023-06-21 10:40:00,343.75,344.56,343.71,343.8,23605.0,343.75,344.56,343.71,343.8,23605.0
2023-06-21 10:50:00,344.05,344.26,343.39,344.01,24064.0,344.05,344.26,343.39,344.01,24064.0
2023-06-21 11:00:00,344.31,344.63,343.57,343.58,12106.0,344.31,344.63,343.57,343.58,12106.0
2023-06-21 11:10:00,343.54,343.72,343.09,343.24,15669.0,343.54,343.72,343.09,343.24,15669.0
2023-06-21 11:20:00,342.93,342.95,342.32,342.54,7395.0,342.93,342.95,342.32,342.54,7395.0
2023-06-21 11:30:00,342.57,343.77,342.45,343.77,27507.0,342.57,343.77,342.45,343.77,27507.0
2023-06-21 11:40:00,343.8,343.8,343.0,343.62,4870.0,343.8,343.8,343.0,343.62,4870.0
2023-06-21 11:50:00,343.48,344.04,343.4,344.0,4867.0,343.48,344.04,343.4,344.0,4867.0
2023-06-21 12:00:00,344.07,344.86,343.74,344.78,24833.0,344.07,344.86,343.74,344.78,24833.0
2023-06-21 12:10:00,344.63,344.63,343.74,344.55,27017.0,344.63,344.63,343.74,344.55,27017.0
2023-06-21 12:20:00,344.63,344.72,344.03,344.09,2810.0,344.63,344.72,344.03,344.09,2810.0
2023-06-21 12:30:00,344.13,344.38,343.79,344.14,2219.0,344.13,344.38,343.79,344.14,2219.0
2023-06-21 12:40:00,344.29,344.4,344.07,344.07,1145.0,344.29,344.4,344.07,344.07,1145.0
2023-06-21 12:50:00,344.2,344.65,344.14,344.55,5537.0,344.2,344.65,344.14,344.55,5537.0
2023-06-21 13:00:00,344.5,345.48,344.5,345.17,8536.0,344.5,345.48,344.5,345.17,8536.0
2023-06-21 13:10:00,344.98,345.06,344.59,344.8,4818.0,344.98,345.06,344.59,344.8,4818.0
2023-06-21 13:20:00,344.68,345.05,344.63,344.64,16766.0,344.68,345.05,344.63,344.64,16766.0
2023-06-21 13:30:00,344.78,345.1,344.48,344.93,19399.0,344.78,345.1,344.48,344.93,19399.0
2023-06-21 13:40:00,344.97,345.06,344.54,344.7,6687.0,344.97,345.06,344.54,344.7,6687.0
2023-06-21 13:50:00,344.75,345.12,344.65,345.08,4204.0,344.75,345.12,344.65,345.08,4204.0
2023-06-21 14:00:00,344.94,345.2,344.94,345.11,4316.0,344.94,345.2,344.94,345.11,4316.0
2023-06-21 14:10:00,345.1,345.62,345.07,345.55,4194.0,345.1,345.62,345.07,345.55,4194.0
2023-06-21 14:20:00,345.54,345.55,345.17,345.47,3469.0,345.54,345.55,345.17,345.47,3469.0
2023-06-21 14:30:00,345.62,345.84,345.44,345.47,2599.0,345.62,345.84,345.44,345.47,2599.0
2023-06-21 14:40:00,345.33,345.79,345.33,345.68,4591.0,345.33,345.79,345.33,345.68,4591.0
2023-06-21 14:50:00,345.56,345.56,344.85,345.15,9286.0,345.56,345.56,344.85,345.15,9286.0
2023-06-21 15:00:00,345.12,345.17,344.75,345.15,8425.0,345.12,345.17,344.75,345.15,8425.0
2023-06-21 15:10:00,345.15,345.59,345.06,345.22,4428.0,345.15,345.59,345.06,345.22,4428.0
2023-06-21 15:20:00,345.22,345.3,344.81,344.88,6977.0,345.22,345.3,344.81,344.88,6977.0
2023-06-21 15:30:00,344.8,344.82,344.12,344.31,8903.0,344.8,344.82,344.12,344.31,8903.0
2023-06-21 15:40:00,344.31,344.38,343.9,344.33,13252.0,344.31,344.38,343.9,344.33,13252.0
2023-06-21 15:50:00,344.38,344.43,342.98,343.32,79042.0,344.38,344.43,342.98,343.32,79042.0
2023-06-22 09:30:00,344.08,344.29,342.03,343.3,31729.0,344.08,344.29,342.03,343.3,31729.0
2023-06-22 09:40:00,343.38,344.61,343.38,344.56,32992.0,343.38,344.61,343.38,344.56,32992.0
2023-06-22 09:50:00,344.66,345.84,344.26,344.75,31993.0,344.66,345.84,344.26,344.75,31993.0
2023-06-22 10:00:00,344.8,345.41,344.5,344.56,16836.0,344.8,345.41,344.5,344.56,16836.0
2023-06-22 10:10:00,344.67,344.75,343.92,343.99,5684.0,344.67,344.75,343.92,343.99,5684.0
2023-06-22 10:20:00,344.07,344.31,343.54,344.31,5335.0,344.07,344.31,343.54,344.31,5335.0
2023-06-22 10:30:00,344.18,344.6,343.88,343.88,12143.0,344.18,344.6,343.88,343.88,12143.0
2023-06-22 10:40:00,343.97,344.24,343.33,344.11,5141.0,343.97,344.24,343.33,344.11,5141.0
2023-06-22 10:50:00,344.19,344.36,343.79,343.93,17641.0,344.19,344.36,343.79,343.93,17641.0
2023-06-22 11:00:00,343.92,344.42,343.9,344.18,9082.0,343.92,344.42,343.9,344.18,9082.0
2023-06-22 11:10:00,344.19,344.19,343.71,343.77,9532.0,344.19,344.19,343.71,343.77,9532.0
2023-06-22 11:20:00,343.73,344.14,343.62,343.84,4758.0,343.73,344.14,343.62,343.84,4758.0
2023-06-22 11:30:00,343.79,343.79,343.28,343.49,5072.0,343.79,343.79,343.28,343.49,5072.0
2023-06-22 11:40:00,343.49,343.98,343.48,343.92,10394.0,343.49,343.98,343.48,343.92,10394.0
2023-06-22 11:50:00,344.05,344.06,343.37,343.37,3800.0,344.05,344.06,343.37,343.37,3800.0
2023-06-22 12:00:00,343.27,343.27,342.96,343.03,7422.0,343.27,343.27,342.96,343.03,7422.0
2023-06-22 12:10:00,343.03,343.86,343.0,343.75,6014.0,343.03,343.86,343.0,343.75,6014.0
2023-06-22 12:20:00,343.7,343.84,343.64,343.73,9157.0,343.7,343.84,343.64,343.73,9157.0
2023-06-22 12:30:00,343.68,344.43,343.67,344.29,19872.0,343.68,344.43,343.67,344.29,19872.0
2023-06-22 12:40:00,344.42,344.42,343.69,343.78,2637.0,344.42,344.42,343.69,343.78,2637.0
2023-06-22 12:50:00,343.98,344.0,343.55,344.0,5224.0,343.98,344.0,343.55,344.0,5224.0
2023-06-22 13:00:00,343.93,344.57,343.64,344.53,31744.0,343.93,344.57,343.64,344.53,31744.0
2023-06-22 13:10:00,344.43,345.12,344.43,344.98,12971.0,344.43,345.12,344.43,344.98,12971.0
2023-06-22 13:20:00,344.97,345.28,344.81,345.28,4327.0,344.97,345.28,344.81,345.28,4327.0
2023-06-22 13:30:00,345.15,346.25,345.13,346.24,6227.0,345.15,346.25,345.13,346.24,6227.0
2023-06-22 13:40:00,346.45,347.07,346.45,346.94,16145.0,346.45,347.07,346.45,346.94,16145.0
2023-06-22 13:50:00,346.86,348.22,346.85,348.22,12155.0,346.86,348.22,346.85,348.22,12155.0
2023-06-22 14:00:00,348.14,348.16,347.26,347.31,5216.0,348.14,348.16,347.26,347.31,5216.0
2023-06-22 14:10:00,347.2,347.31,346.64,346.65,3210.0,347.2,347.31,346.64,346.65,3210.0
2023-06-22 14:20:00,346.74,347.05,346.6,346.81,4817.0,346.74,347.05,346.6,346.81,4817.0
2023-06-22 14:30:00,346.75,347.22,346.6,347.08,3439.0,346.75,347.22,346.6,347.08,3439.0
2023-06-22 14:40:00,347.3,347.43,346.83,347.21,5894.0,347.3,347.43,346.83,347.21,5894.0
2023-06-22 14:50:00,347.43,347.71,347.32,347.71,7639.0,347.43,347.71,347.32,347.71,7639.0
2023-06-22 15:00:00,347.55,347.66,347.31,347.36,5021.0,347.55,347.66,347.31,347.36,5021.0
2023-06-22 15:10:00,347.46,347.73,347.38,347.57,10964.0,347.46,347.73,347.38,347.57,10964.0
2023-06-22 15:20:00,347.59,347.84,347.28,347.78,8829.0,347.59,347.84,347.28,347.78,8829.0
2023-06-22 15:30:00,347.68,347.68,347.13,347.36,14653.0,347.68,347.68,347.13,347.36,14653.0
2023-06-22 15:40:00,347.46,348.14,347.42,348.03,16094.0,347.46,348.14,347.42,348.03,16094.0
2023-06-22 15:50:00,348.13,348.59,347.7,348.16,72883.0,348.13,348.59,347.7,348.16,72883.0
2023-06-23 09:30:00,347.25,347.25,344.29,345.37,44819.0,347.25,347.25,344.29,345.37,44819.0
2023-06-23 09:40:00,345.22,345.66,344.35,345.06,10423.0,345.22,345.66,344.35,345.06,10423.0
2023-06-23 09:50:00,344.89,345.85,344.34,344.87,9650.0,344.89,345.85,344.34,344.87,9650.0
2023-06-23 10:00:00,344.88,345.16,344.03,344.61,7758.0,344.88,345.16,344.03,344.61,7758.0
2023-06-23 10:10:00,344.4,344.51,343.51,343.97,13960.0,344.4,344.51,343.51,343.97,13960.0
2023-06-23 10:20:00,343.97,344.72,343.95,344.65,4855.0,343.97,344.72,343.95,344.65,4855.0
2023-06-23 10:30:00,344.42,345.01,344.07,344.25,10522.0,344.42,345.01,344.07,344.25,10522.0
2023-06-23 10:40:00,344.28,344.43,343.86,344.14,11522.0,344.28,344.43,343.86,344.14,11522.0
2023-06-23 10:50:00,344.13,344.22,343.5,343.62,15223.0,344.13,344.22,343.5,343.62,15223.0
2023-06-23 11:00:00,343.62,344.14,343.31,343.52,66558.0,343.62,344.14,343.31,343.52,66558.0
2023-06-23 11:10:00,343.72,343.89,343.0,343.11,11138.0,343.72,343.89,343.0,343.11,11138.0
2023-06-23 11:20:00,343.02,343.55,342.45,343.54,53352.0,343.02,343.55,342.45,343.54,53352.0
2023-06-23 11:30:00,343.57,344.79,343.57,344.78,4343.0,343.57,344.79,343.57,344.78,4343.0
2023-06-23 11:40:00,345.0,345.21,344.61,345.11,5985.0,345.0,345.21,344.61,345.11,5985.0
2023-06-23 11:50:00,345.31,345.45,344.69,344.88,9003.0,345.31,345.45,344.69,344.88,9003.0
2023-06-23 12:00:00,344.96,345.16,344.82,345.06,5100.0,344.96,345.16,344.82,345.06,5100.0
2023-06-23 12:10:00,345.17,345.37,344.92,345.08,5675.0,345.17,345.37,344.92,345.08,5675.0
2023-06-23 12:20:00,345.12,345.74,344.84,345.59,5452.0,345.12,345.74,344.84,345.59,5452.0
2023-06-23 12:30:00,345.71,345.71,345.38,345.49,34401.0,345.71,345.71,345.38,345.49,34401.0
2023-06-23 12:40:00,345.4,346.37,345.4,346.37,5912.0,345.4,346.37,345.4,346.37,5912.0
2023-06-23 12:50:00,346.44,346.81,346.22,346.58,3290.0,346.44,346.81,346.22,346.58,3290.0
2023-06-23 13:00:00,346.65,346.68,346.34,346.68,5515.0,346.65,346.68,346.34,346.68,5515.0
2023-06-23 13:10:00,346.63,347.13,346.49,346.79,3044.0,346.63,347.13,346.49,346.79,3044.0
2023-06-23 13:20:00,347.05,347.37,346.96,347.15,4226.0,347.05,347.37,346.96,347.15,4226.0
2023-06-23 13:30:00,347.14,347.2,346.83,346.9,4356.0,347.14,347.2,346.83,346.9,4356.0
2023-06-23 13:40:00,346.82,346.94,346.5,346.91,4990.0,346.82,346.94,346.5,346.91,4990.0
2023-06-23 13:50:00,347.18,347.77,347.18,347.45,2901.0,347.18,347.77,347.18,347.45,2901.0
2023-06-23 14:00:00,347.46,347.83,347.29,347.83,3026.0,347.46,347.83,347.29,347.83,3026.0
2023-06-23 14:10:00,347.88,347.88,347.5,347.66,5575.0,347.88,347.88,347.5,347.66,5575.0
2023-06-23 14:20:00,347.66,347.83,347.36,347.37,3841.0,347.66,347.83,347.36,347.37,3841.0
2023-06-23 14:30:00,347.37,347.55,346.73,346.73,4479.0,347.37,347.55,346.73,346.73,4479.0
2023-06-23 14:40:00,346.68,346.99,346.56,346.74,3499.0,346.68,346.99,346.56,346.74,3499.0
2023-06-23 14:50:00,346.75,346.75,346.25,346.44,4301.0,346.75,346.75,346.25,346.44,4301.0
2023-06-23 15:00:00,346.48,346.85,346.11,346.62,11657.0,346.48,346.85,346.11,346.62,11657.0
2023-06-23 15:10:00,346.58,346.94,346.34,346.37,10081.0,346.58,346.94,346.34,346.37,10081.0
2023-06-23 15:20:00,346.46,346.62,346.15,346.32,8044.0,346.46,346.62,346.15,346.32,8044.0
2023-06-23 15:30:00,346.37,346.91,346.28,346.68,28760.0,346.37,346.91,346.28,346.68,28760.0
2023-06-23 15:40:00,346.78,347.23,346.62,347.1,10386.0,346.78,347.23,346.62,347.1,10386.0
2023-06-23 15:50:00,347.04,347.2,346.0,347.01,138971.0,347.04,347.2,346.0,347.01,138971.0
2023-06-26 09:30:00,351.0,351.93,341.9,344.6,98045.0,351.0,351.93,341.9,344.6,98045.0
2023-06-26 09:40:00,344.26,346.15,344.21,345.15,62968.0,344.26,346.15,344.21,345.15,62968.0
2023-06-26 09:50:00,345.1,347.86,345.02,346.4,46391.0,345.1,347.86,345.02,346.4,46391.0
2023-06-26 10:00:00,346.57,347.08,344.48,345.18,29987.0,346.57,347.08,344.48,345.18,29987.0
2023-06-26 10:10:00,344.78,345.91,344.62,345.84,13471.0,344.78,345.91,344.62,345.84,13471.0
2023-06-26 10:20:00,345.88,346.16,345.33,346.04,30652.0,345.88,346.16,345.33,346.04,30652.0
2023-06-26 10:30:00,345.97,347.05,345.78,346.81,4824.0,345.97,347.05,345.78,346.81,4824.0
2023-06-26 10:40:00,346.69,347.82,346.48,347.81,3382.0,346.69,347.82,346.48,347.81,3382.0
2023-06-26 10:50:00,347.81,349.0,347.58,348.61,10615.0,347.81,349.0,347.58,348.61,10615.0
2023-06-26 11:00:00,348.7,348.7,347.27,347.97,14453.0,348.7,348.7,347.27,347.97,14453.0
2023-06-26 11:10:00,347.99,348.41,347.52,347.99,8779.0,347.99,348.41,347.52,347.99,8779.0
2023-06-26 11:20:00,347.71,348.06,347.01,347.42,5374.0,347.71,348.06,347.01,347.42,5374.0
2023-06-26 11:30:00,347.53,348.02,347.53,347.95,5459.0,347.53,348.02,347.53,347.95,5459.0
2023-06-26 11:40:00,347.8,347.97,346.69,346.76,10557.0,347.8,347.97,346.69,346.76,10557.0
2023-06-26 11:50:00,346.69,347.37,346.65,346.82,23791.0,346.69,347.37,346.65,346.82,23791.0
2023-06-26 12:00:00,346.86,347.39,345.9,346.13,28267.0,346.86,347.39,345.9,346.13,28267.0
2023-06-26 12:10:00,345.99,346.91,345.99,346.91,4442.0,345.99,346.91,345.99,346.91,4442.0
2023-06-26 12:20:00,346.63,347.35,346.62,347.29,4633.0,346.63,347.35,346.62,347.29,4633.0
2023-06-26 12:30:00,347.12,347.29,346.62,346.71,8363.0,347.12,347.29,346.62,346.71,8363.0
2023-06-26 12:40:00,346.29,346.74,345.85,346.22,7591.0,346.29,346.74,345.85,346.22,7591.0
2023-06-26 12:50:00,346.18,346.36,345.92,346.03,3500.0,346.18,346.36,345.92,346.03,3500.0
2023-06-26 13:00:00,345.91,346.01,345.49,346.01,12976.0,345.91,346.01,345.49,346.01,12976.0
2023-06-26 13:10:00,346.12,346.76,346.05,346.76,6010.0,346.12,346.76,346.05,346.76,6010.0
2023-06-26 13:20:00,346.73,346.75,346.31,346.66,3309.0,346.73,346.75,346.31,346.66,3309.0
2023-06-26 13:30:00,346.68,347.13,346.66,347.02,16944.0,346.68,347.13,346.66,347.02,16944.0
2023-06-26 13:40:00,346.99,347.67,346.83,347.67,22716.0,346.99,347.67,346.83,347.67,22716.0
2023-06-26 13:50:00,347.53,347.53,346.97,347.22,4656.0,347.53,347.53,346.97,347.22,4656.0
2023-06-26 14:00:00,347.3,347.69,347.21,347.47,4273.0,347.3,347.69,347.21,347.47,4273.0
2023-06-26 14:10:00,347.26,347.91,347.2,347.88,14759.0,347.26,347.91,347.2,347.88,14759.0
2023-06-26 14:20:00,347.93,348.3,347.8,348.07,7306.0,347.93,348.3,347.8,348.07,7306.0
2023-06-26 14:30:00,348.16,348.25,347.9,348.1,8308.0,348.16,348.25,347.9,348.1,8308.0
2023-06-26 14:40:00,348.0,348.66,347.94,348.62,3480.0,348.0,348.66,347.94,348.62,3480.0
2023-06-26 14:50:00,348.66,348.66,348.0,348.19,14295.0,348.66,348.66,348.0,348.19,14295.0
2023-06-26 15:00:00,348.26,348.29,347.87,347.88,11300.0,348.26,348.29,347.87,347.88,11300.0
2023-06-26 15:10:00,347.76,348.19,347.72,348.19,2582.0,347.76,348.19,347.72,348.19,2582.0
2023-06-26 15:20:00,348.22,348.31,347.77,348.31,6562.0,348.22,348.31,347.77,348.31,6562.0
2023-06-26 15:30:00,348.19,348.42,347.94,348.31,14101.0,348.19,348.42,347.94,348.31,14101.0
2023-06-26 15:40:00,348.28,348.57,347.95,348.39,33001.0,348.28,348.57,347.95,348.39,33001.0
2023-06-26 15:50:00,348.2,348.41,347.32,347.47,165327.0,348.2,348.41,347.32,347.47,165327.0
2023-06-27 09:30:00,348.08,350.08,347.42,348.66,41677.0,348.08,350.08,347.42,348.66,41677.0
2023-06-27 09:40:00,348.4,348.4,346.5,346.81,2966.0,348.4,348.4,346.5,346.81,2966.0
2023-06-27 09:50:00,346.85,346.87,343.52,343.52,22820.0,346.85,346.87,343.52,343.52,22820.0
2023-06-27 10:00:00,343.56,345.18,343.52,344.35,39027.0,343.56,345.18,343.52,344.35,39027.0
2023-06-27 10:10:00,344.38,344.46,343.22,343.5,25249.0,344.38,344.46,343.22,343.5,25249.0
2023-06-27 10:20:00,343.72,344.43,343.67,344.05,12805.0,343.72,344.43,343.67,344.05,12805.0
2023-06-27 10:30:00,343.89,343.96,343.3,343.49,4590.0,343.89,343.96,343.3,343.49,4590.0
2023-06-27 10:40:00,343.41,343.41,342.63,342.84,3637.0,343.41,343.41,342.63,342.84,3637.0
2023-06-27 10:50:00,342.81,343.26,342.69,342.97,4144.0,342.81,343.26,342.69,342.97,4144.0
2023-06-27 11:00:00,343.15,343.75,343.15,343.53,5141.0,343.15,343.75,343.15,343.53,5141.0
2023-06-27 11:10:00,343.51,343.62,343.22,343.62,10326.0,343.51,343.62,343.22,343.62,10326.0
2023-06-27 11:20:00,343.55,343.7,343.0,343.1,16428.0,343.55,343.7,343.0,343.1,16428.0
2023-06-27 11:30:00,343.09,343.55,342.8,343.5,36052.0,343.09,343.55,342.8,343.5,36052.0
2023-06-27 11:40:00,343.54,344.45,343.38,344.44,27949.0,343.54,344.45,343.38,344.44,27949.0
2023-06-27 11:50:00,344.45,345.17,344.21,344.83,5737.0,344.45,345.17,344.21,344.83,5737.0
2023-06-27 12:00:00,344.47,345.01,344.47,344.89,2124.0,344.47,345.01,344.47,344.89,2124.0
2023-06-27 12:10:00,344.94,345.0,344.04,344.13,6030.0,344.94,345.0,344.04,344.13,6030.0
2023-06-27 12:20:00,344.01,344.38,344.01,344.27,2025.0,344.01,344.38,344.01,344.27,2025.0
2023-06-27 12:30:00,344.36,344.59,343.94,344.51,2787.0,344.36,344.59,343.94,344.51,2787.0
2023-06-27 12:40:00,344.62,345.36,344.56,345.36,2100.0,344.62,345.36,344.56,345.36,2100.0
2023-06-27 12:50:00,345.31,345.64,345.27,345.53,4414.0,345.31,345.64,345.27,345.53,4414.0
2023-06-27 13:00:00,345.74,345.77,345.22,345.31,2883.0,345.74,345.77,345.22,345.31,2883.0
2023-06-27 13:10:00,345.49,345.7,345.4,345.42,8390.0,345.49,345.7,345.4,345.42,8390.0
2023-06-27 13:20:00,345.51,345.74,345.21,345.32,4656.0,345.51,345.74,345.21,345.32,4656.0
2023-06-27 13:30:00,345.35,345.69,345.33,345.41,3599.0,345.35,345.69,345.33,345.41,3599.0
2023-06-27 13:40:00,345.4,345.41,345.01,345.15,4534.0,345.4,345.41,345.01,345.15,4534.0
2023-06-27 13:50:00,345.28,345.38,344.79,345.08,5626.0,345.28,345.38,344.79,345.08,5626.0
2023-06-27 14:00:00,345.13,346.13,345.09,346.09,3279.0,345.13,346.13,345.09,346.09,3279.0
2023-06-27 14:10:00,346.17,346.18,345.63,345.87,1200.0,346.17,346.18,345.63,345.87,1200.0
2023-06-27 14:20:00,345.88,346.38,345.54,346.07,8334.0,345.88,346.38,345.54,346.07,8334.0
2023-06-27 14:30:00,345.73,346.22,345.67,345.91,3745.0,345.73,346.22,345.67,345.91,3745.0
2023-06-27 14:40:00,345.76,345.83,344.94,345.21,4972.0,345.76,345.83,344.94,345.21,4972.0
2023-06-27 14:50:00,345.11,345.66,345.1,345.4,6990.0,345.11,345.66,345.1,345.4,6990.0
2023-06-27 15:00:00,345.43,345.43,344.8,344.97,10540.0,345.43,345.43,344.8,344.97,10540.0
2023-06-27 15:10:00,344.86,344.86,343.83,344.39,16215.0,344.86,344.86,343.83,344.39,16215.0
2023-06-27 15:20:00,344.53,345.58,344.42,345.49,23376.0,344.53,345.58,344.42,345.49,23376.0
2023-06-27 15:30:00,345.59,346.07,345.22,345.54,16035.0,345.59,346.07,345.22,345.54,16035.0
2023-06-27 15:40:00,345.61,346.61,345.54,346.33,56807.0,345.61,346.61,345.54,346.33,56807.0
2023-06-27 15:50:00,346.08,347.21,345.63,347.21,130557.0,346.08,347.21,345.63,347.21,130557.0
2023-06-28 09:30:00,348.0,348.0,346.2,346.44,21540.0,348.0,348.0,346.2,346.44,21540.0
2023-06-28 09:40:00,346.5,346.5,345.03,346.01,8120.0,346.5,346.5,345.03,346.01,8120.0
2023-06-28 09:50:00,346.03,346.65,345.63,346.08,17129.0,346.03,346.65,345.63,346.08,17129.0
2023-06-28 10:00:00,345.91,347.03,345.75,346.81,12762.0,345.91,347.03,345.75,346.81,12762.0
2023-06-28 10:10:00,346.77,348.75,346.68,348.75,14468.0,346.77,348.75,346.68,348.75,14468.0
2023-06-28 10:20:00,348.75,349.55,348.42,349.44,22044.0,348.75,349.55,348.42,349.44,22044.0
2023-06-28 10:30:00,349.34,349.34,348.44,349.26,15477.0,349.34,349.34,348.44,349.26,15477.0
2023-06-28 10:40:00,349.29,349.74,349.07,349.54,33296.0,349.29,349.74,349.07,349.54,33296.0
2023-06-28 10:50:00,349.57,349.87,349.16,349.46,13806.0,349.57,349.87,349.16,349.46,13806.0
2023-06-28 11:00:00,349.56,349.6,348.08,348.39,8669.0,349.56,349.6,348.08,348.39,8669.0
2023-06-28 11:10:00,348.3,349.55,348.1,349.52,9264.0,348.3,349.55,348.1,349.52,9264.0
2023-06-28 11:20:00,349.46,349.95,349.27,349.63,12259.0,349.46,349.95,349.27,349.63,12259.0
2023-06-28 11:30:00,349.75,350.0,349.49,350.0,10767.0,349.75,350.0,349.49,350.0,10767.0
2023-06-28 11:40:00,349.95,351.08,349.94,350.87,9669.0,349.95,351.08,349.94,350.87,9669.0
2023-06-28 11:50:00,350.64,351.22,350.64,351.19,5592.0,350.64,351.22,350.64,351.19,5592.0
2023-06-28 12:00:00,351.17,351.75,351.04,351.75,7080.0,351.17,351.75,351.04,351.75,7080.0
2023-06-28 12:10:00,351.78,351.94,351.54,351.78,3965.0,351.78,351.94,351.54,351.78,3965.0
2023-06-28 12:20:00,351.74,351.75,351.03,351.17,5206.0,351.74,351.75,351.03,351.17,5206.0
2023-06-28 12:30:00,351.18,351.67,350.91,351.41,6280.0,351.18,351.67,350.91,351.41,6280.0
2023-06-28 12:40:00,351.3,351.42,350.83,351.04,4754.0,351.3,351.42,350.83,351.04,4754.0
2023-06-28 12:50:00,351.06,351.26,350.5,350.76,6141.0,351.06,351.26,350.5,350.76,6141.0
2023-06-28 13:00:00,350.62,350.64,350.2,350.36,3610.0,350.62,350.64,350.2,350.36,3610.0
2023-06-28 13:10:00,350.4,350.91,350.36,350.91,7980.0,350.4,350.91,350.36,350.91,7980.0
2023-06-28 13:20:00,350.94,351.63,350.93,351.26,6114.0,350.94,351.63,350.93,351.26,6114.0
2023-06-28 13:30:00,350.97,351.16,350.32,350.33,4660.0,350.97,351.16,350.32,350.33,4660.0
2023-06-28 13:40:00,350.29,350.29,349.52,349.64,4477.0,350.29,350.29,349.52,349.64,4477.0
2023-06-28 13:50:00,349.5,350.06,349.5,349.85,3897.0,349.5,350.06,349.5,349.85,3897.0
2023-06-28 14:00:00,350.04,350.08,349.68,349.93,4966.0,350.04,350.08,349.68,349.93,4966.0
2023-06-28 14:10:00,350.2,350.22,349.62,349.69,2796.0,350.2,350.22,349.62,349.69,2796.0
2023-06-28 14:20:00,349.68,349.75,349.19,349.2,4323.0,349.68,349.75,349.19,349.2,4323.0
2023-06-28 14:30:00,349.0,349.1,348.68,348.69,5536.0,349.0,349.1,348.68,348.69,5536.0
2023-06-28 14:40:00,348.62,349.15,348.62,349.11,7376.0,348.62,349.15,348.62,349.11,7376.0
2023-06-28 14:50:00,349.25,349.33,348.99,349.07,2586.0,349.25,349.33,348.99,349.07,2586.0
2023-06-28 15:00:00,349.16,349.18,348.15,348.46,7939.0,349.16,349.18,348.15,348.46,7939.0
2023-06-28 15:10:00,348.41,349.3,348.39,348.67,20094.0,348.41,349.3,348.39,348.67,20094.0
2023-06-28 15:20:00,348.62,349.22,348.53,349.06,6648.0,348.62,349.22,348.53,349.06,6648.0
2023-06-28 15:30:00,349.07,349.42,348.94,349.37,14336.0,349.07,349.42,348.94,349.37,14336.0
2023-06-28 15:40:00,349.38,349.75,349.08,349.75,17014.0,349.38,349.75,349.08,349.75,17014.0
2023-06-28 15:50:00,349.65,350.9,349.38,350.89,78966.0,349.65,350.9,349.38,350.89,78966.0
2023-06-29 09:30:00,349.91,351.86,348.43,350.8,72911.0,349.91,351.86,348.43,350.8,72911.0
2023-06-29 09:40:00,350.61,350.98,348.33,349.02,17664.0,350.61,350.98,348.33,349.02,17664.0
2023-06-29 09:50:00,348.85,349.57,348.23,348.78,36892.0,348.85,349.57,348.23,348.78,36892.0
2023-06-29 10:00:00,348.43,349.27,348.07,349.15,16992.0,348.43,349.27,348.07,349.15,16992.0
2023-06-29 10:10:00,348.91,350.14,348.67,350.08,23479.0,348.91,350.14,348.67,350.08,23479.0
2023-06-29 10:20:00,350.23,351.3,350.19,351.14,9020.0,350.23,351.3,350.19,351.14,9020.0
2023-06-29 10:30:00,351.0,351.25,350.32,350.43,13133.0,351.0,351.25,350.32,350.43,13133.0
2023-06-29 10:40:00,350.38,350.6,349.68,350.03,5730.0,350.38,350.6,349.68,350.03,5730.0
2023-06-29 10:50:00,350.06,350.81,349.93,350.8,10298.0,350.06,350.81,349.93,350.8,10298.0
2023-06-29 11:00:00,350.87,351.5,350.6,351.37,6352.0,350.87,351.5,350.6,351.37,6352.0
2023-06-29 11:10:00,351.23,351.58,350.7,351.43,7326.0,351.23,351.58,350.7,351.43,7326.0
2023-06-29 11:20:00,351.58,352.47,351.44,352.4,9067.0,351.58,352.47,351.44,352.4,9067.0
2023-06-29 11:30:00,352.4,352.4,351.88,352.08,4901.0,352.4,352.4,351.88,352.08,4901.0
2023-06-29 11:40:00,352.22,352.67,352.18,352.22,2252.0,352.22,352.67,352.18,352.22,2252.0
2023-06-29 11:50:00,352.36,352.51,352.09,352.51,5003.0,352.36,352.51,352.09,352.51,5003.0
2023-06-29 12:00:00,352.49,352.64,352.08,352.55,3433.0,352.49,352.64,352.08,352.55,3433.0
2023-06-29 12:10:00,352.58,352.77,352.19,352.38,3350.0,352.58,352.77,352.19,352.38,3350.0
2023-06-29 12:20:00,352.33,352.37,351.87,352.15,7127.0,352.33,352.37,351.87,352.15,7127.0
2023-06-29 12:30:00,352.16,352.21,351.5,351.53,6275.0,352.16,352.21,351.5,351.53,6275.0
2023-06-29 12:40:00,351.53,351.53,351.16,351.17,3601.0,351.53,351.53,351.16,351.17,3601.0
2023-06-29 12:50:00,351.32,351.44,350.62,350.62,2706.0,351.32,351.44,350.62,350.62,2706.0
2023-06-29 13:00:00,350.62,350.62,349.71,350.03,5524.0,350.62,350.62,349.71,350.03,5524.0
2023-06-29 13:10:00,350.18,350.32,349.3,349.35,4057.0,350.18,350.32,349.3,349.35,4057.0
2023-06-29 13:20:00,349.38,349.57,349.11,349.38,6288.0,349.38,349.57,349.11,349.38,6288.0
2023-06-29 13:30:00,349.27,349.58,348.79,349.48,3000.0,349.27,349.58,348.79,349.48,3000.0
2023-06-29 13:40:00,349.47,349.47,348.68,348.84,3335.0,349.47,349.47,348.68,348.84,3335.0
2023-06-29 13:50:00,348.82,349.18,348.69,349.14,9278.0,348.82,349.18,348.69,349.14,9278.0
2023-06-29 14:00:00,349.09,349.09,348.18,348.39,12609.0,349.09,349.09,348.18,348.39,12609.0
2023-06-29 14:10:00,348.42,348.83,348.12,348.67,5116.0,348.42,348.83,348.12,348.67,5116.0
2023-06-29 14:20:00,348.55,349.07,348.5,348.92,13229.0,348.55,349.07,348.5,348.92,13229.0
2023-06-29 14:30:00,348.92,349.48,348.65,349.36,6948.0,348.92,349.48,348.65,349.36,6948.0
2023-06-29 14:40:00,349.24,349.24,348.44,348.73,5468.0,349.24,349.24,348.44,348.73,5468.0
2023-06-29 14:50:00,348.69,348.93,348.66,348.9,4264.0,348.69,348.93,348.66,348.9,4264.0
2023-06-29 15:00:00,349.0,349.39,348.79,349.25,5596.0,349.0,349.39,348.79,349.25,5596.0
2023-06-29 15:10:00,349.24,349.87,349.21,349.87,9410.0,349.24,349.87,349.21,349.87,9410.0
2023-06-29 15:20:00,349.75,349.93,349.08,349.27,16637.0,349.75,349.93,349.08,349.27,16637.0
2023-06-29 15:30:00,349.38,349.42,348.69,348.74,9496.0,349.38,349.42,348.69,348.74,9496.0
2023-06-29 15:40:00,348.68,348.86,348.13,348.29,23944.0,348.68,348.86,348.13,348.29,23944.0
2023-06-29 15:50:00,347.97,348.64,347.7,348.27,96237.0,347.97,348.64,347.7,348.27,96237.0
2023-06-30 09:30:00,350.06,353.04,349.86,353.04,19474.0,350.06,353.04,349.86,353.04,19474.0
2023-06-30 09:40:00,352.99,354.94,352.35,354.92,14548.0,352.99,354.94,352.35,354.92,14548.0
2023-06-30 09:50:00,354.71,354.92,352.03,353.4,14426.0,354.71,354.92,352.03,353.4,14426.0
2023-06-30 10:00:00,353.44,353.58,352.75,353.41,16641.0,353.44,353.58,352.75,353.41,16641.0
2023-06-30 10:10:00,353.44,354.66,353.36,353.51,9773.0,353.44,354.66,353.36,353.51,9773.0
2023-06-30 10:20:00,353.72,354.17,352.84,353.06,8933.0,353.72,354.17,352.84,353.06,8933.0
2023-06-30 10:30:00,352.85,353.24,352.5,353.03,11572.0,352.85,353.24,352.5,353.03,11572.0
2023-06-30 10:40:00,353.12,353.73,352.83,353.02,8652.0,353.12,353.73,352.83,353.02,8652.0
2023-06-30 10:50:00,353.04,353.39,352.57,352.69,9963.0,353.04,353.39,352.57,352.69,9963.0
2023-06-30 11:00:00,352.69,352.95,352.11,352.41,11515.0,352.69,352.95,352.11,352.41,11515.0
2023-06-30 11:10:00,352.35,352.66,352.23,352.28,11576.0,352.35,352.66,352.23,352.28,11576.0
2023-06-30 11:20:00,352.12,353.14,352.08,352.48,22074.0,352.12,353.14,352.08,352.48,22074.0
2023-06-30 11:30:00,352.44,352.49,351.5,351.83,20373.0,352.44,352.49,351.5,351.83,20373.0
2023-06-30 11:40:00,351.9,352.11,351.51,352.03,15374.0,351.9,352.11,351.51,352.03,15374.0
2023-06-30 11:50:00,352.06,353.08,351.69,352.4,20119.0,352.06,353.08,351.69,352.4,20119.0
2023-06-30 12:00:00,352.5,353.08,352.15,352.16,15832.0,352.5,353.08,352.15,352.16,15832.0
2023-06-30 12:10:00,352.18,352.31,351.9,351.91,7052.0,352.18,352.31,351.9,351.91,7052.0
2023-06-30 12:20:00,351.91,352.26,351.52,352.08,15517.0,351.91,352.26,351.52,352.08,15517.0
2023-06-30 12:30:00,352.19,352.43,351.84,351.86,10492.0,352.19,352.43,351.84,351.86,10492.0
2023-06-30 12:40:00,351.94,351.95,351.46,351.48,20099.0,351.94,351.95,351.46,351.48,20099.0
2023-06-30 12:50:00,351.58,351.61,351.05,351.37,35831.0,351.58,351.61,351.05,351.37,35831.0
2023-06-30 13:00:00,351.34,351.38,350.26,350.26,7977.0,351.34,351.38,350.26,350.26,7977.0
2023-06-30 13:10:00,350.38,350.74,349.57,349.96,10159.0,350.38,350.74,349.57,349.96,10159.0
2023-06-30 13:20:00,349.96,350.23,349.72,350.07,12541.0,349.96,350.23,349.72,350.07,12541.0
2023-06-30 13:30:00,350.15,351.17,350.15,351.15,5122.0,350.15,351.17,350.15,351.15,5122.0
2023-06-30 13:40:00,351.16,351.28,350.81,351.08,5398.0,351.16,351.28,350.81,351.08,5398.0
2023-06-30 13:50:00,351.29,351.63,351.17,351.63,6431.0,351.29,351.63,351.17,351.63,6431.0
2023-06-30 14:00:00,351.69,352.08,351.62,351.75,5655.0,351.69,352.08,351.62,351.75,5655.0
2023-06-30 14:10:00,351.66,351.98,351.32,351.86,5667.0,351.66,351.98,351.32,351.86,5667.0
2023-06-30 14:20:00,351.89,352.45,351.69,352.39,7013.0,351.89,352.45,351.69,352.39,7013.0
2023-06-30 14:30:00,352.45,352.53,352.02,352.33,9394.0,352.45,352.53,352.02,352.33,9394.0
2023-06-30 14:40:00,352.31,352.63,352.13,352.43,12789.0,352.31,352.63,352.13,352.43,12789.0
2023-06-30 14:50:00,352.6,352.6,352.13,352.3,6706.0,352.6,352.6,352.13,352.3,6706.0
2023-06-30 15:00:00,352.6,352.6,352.09,352.6,11014.0,352.6,352.6,352.09,352.6,11014.0
2023-06-30 15:10:00,352.54,352.83,352.18,352.32,9140.0,352.54,352.83,352.18,352.32,9140.0
2023-06-30 15:20:00,352.36,352.36,351.61,351.85,8166.0,352.36,352.36,351.61,351.85,8166.0
2023-06-30 15:30:00,351.78,351.89,351.27,351.64,14490.0,351.78,351.89,351.27,351.64,14490.0
2023-06-30 15:40:00,351.61,352.03,351.44,351.86,17421.0,351.61,352.03,351.44,351.86,17421.0
2023-06-30 15:50:00,352.02,352.54,351.61,351.76,78785.0,352.02,352.54,351.61,351.76,78785.0
2023-07-03 09:30:00,348.77,348.84,344.3,346.26,28836.0,348.77,348.84,344.3,346.26,28836.0
2023-07-03 09:40:00,345.59,345.65,344.15,344.96,6999.0,345.59,345.65,344.15,344.96,6999.0
2023-07-03 09:50:00,344.96,347.75,344.79,347.06,10299.0,344.96,347.75,344.79,347.06,10299.0
2023-07-03 10:00:00,346.83,347.63,346.55,346.62,11367.0,346.83,347.63,346.55,346.62,11367.0
2023-07-03 10:10:00,346.38,346.42,345.02,345.06,6412.0,346.38,346.42,345.02,345.06,6412.0
2023-07-03 10:20:00,344.88,345.58,344.85,344.85,11170.0,344.88,345.58,344.85,344.85,11170.0
2023-07-03 10:30:00,344.91,345.93,344.86,345.31,12203.0,344.91,345.93,344.86,345.31,12203.0
2023-07-03 10:40:00,345.25,345.37,344.74,344.85,13136.0,345.25,345.37,344.74,344.85,13136.0
2023-07-03 10:50:00,344.72,344.86,343.84,344.72,15395.0,344.72,344.86,343.84,344.72,15395.0
2023-07-03 11:00:00,344.6,345.53,344.6,345.33,8709.0,344.6,345.53,344.6,345.33,8709.0
2023-07-03 11:10:00,345.34,345.47,344.98,345.05,8864.0,345.34,345.47,344.98,345.05,8864.0
2023-07-03 11:20:00,344.96,345.38,344.81,344.91,10992.0,344.96,345.38,344.81,344.91,10992.0
2023-07-03 11:30:00,344.96,345.55,344.7,345.55,12292.0,344.96,345.55,344.7,345.55,12292.0
2023-07-03 11:40:00,345.37,345.77,344.9,345.25,7701.0,345.37,345.77,344.9,345.25,7701.0
2023-07-03 11:50:00,345.12,345.49,344.71,345.09,13686.0,345.12,345.49,344.71,345.09,13686.0
2023-07-03 12:00:00,345.09,346.02,345.0,345.73,11898.0,345.09,346.02,345.0,345.73,11898.0
2023-07-03 12:10:00,345.69,346.28,345.42,346.0,6833.0,345.69,346.28,345.42,346.0,6833.0
2023-07-03 12:20:00,346.0,346.98,346.0,346.8,15557.0,346.0,346.98,346.0,346.8,15557.0
2023-07-03 12:30:00,346.77,347.95,346.67,347.86,19749.0,346.77,347.95,346.67,347.86,19749.0
2023-07-03 12:40:00,347.96,347.97,347.31,347.44,24059.0,347.96,347.97,347.31,347.44,24059.0
2023-07-03 12:50:00,347.44,347.78,346.81,347.76,61374.0,347.44,347.78,346.81,347.76,61374.0
2023-07-05 09:30:00,347.57,348.52,343.11,346.75,62014.0,347.57,348.52,343.11,346.75,62014.0
2023-07-05 09:40:00,347.4,347.97,346.44,346.85,9154.0,347.4,347.97,346.44,346.85,9154.0
2023-07-05 09:50:00,346.98,349.99,346.84,349.99,5880.0,346.98,349.99,346.84,349.99,5880.0
2023-07-05 10:00:00,349.31,349.49,348.01,348.29,11344.0,349.31,349.49,348.01,348.29,11344.0
2023-07-05 10:10:00,348.76,349.18,347.95,348.62,9658.0,348.76,349.18,347.95,348.62,9658.0
2023-07-05 10:20:00,348.44,349.29,348.01,349.09,10095.0,348.44,349.29,348.01,349.09,10095.0
2023-07-05 10:30:00,349.27,349.27,348.5,348.69,5545.0,349.27,349.27,348.5,348.69,5545.0
2023-07-05 10:40:00,348.42,348.64,347.65,347.77,3838.0,348.42,348.64,347.65,347.77,3838.0
2023-07-05 10:50:00,347.82,347.82,346.86,347.26,9869.0,347.82,347.82,346.86,347.26,9869.0
2023-07-05 11:00:00,347.3,347.52,346.9,347.52,7454.0,347.3,347.52,346.9,347.52,7454.0
2023-07-05 11:10:00,347.37,347.38,346.85,347.12,6099.0,347.37,347.38,346.85,347.12,6099.0
2023-07-05 11:20:00,347.08,347.69,347.0,347.68,5484.0,347.08,347.69,347.0,347.68,5484.0
2023-07-05 11:30:00,347.65,347.9,347.22,347.49,13130.0,347.65,347.9,347.22,347.49,13130.0
2023-07-05 11:40:00,347.45,347.5,346.68,346.87,35995.0,347.45,347.5,346.68,346.87,35995.0
2023-07-05 11:50:00,346.67,346.79,346.25,346.76,7189.0,346.67,346.79,346.25,346.76,7189.0
2023-07-05 12:00:00,346.63,347.11,346.3,346.56,3697.0,346.63,347.11,346.3,346.56,3697.0
2023-07-05 12:10:00,346.39,346.62,346.27,346.38,3109.0,346.39,346.62,346.27,346.38,3109.0
2023-07-05 12:20:00,346.66,346.95,346.1,346.81,5034.0,346.66,346.95,346.1,346.81,5034.0
2023-07-05 12:30:00,347.01,347.01,346.33,346.68,5247.0,347.01,347.01,346.33,346.68,5247.0
2023-07-05 12:40:00,346.68,347.07,346.49,347.07,6212.0,346.68,347.07,346.49,347.07,6212.0
2023-07-05 12:50:00,347.07,347.23,346.82,346.94,3864.0,347.07,347.23,346.82,346.94,3864.0
2023-07-05 13:00:00,346.92,347.31,346.84,347.05,5274.0,346.92,347.31,346.84,347.05,5274.0
2023-07-05 13:10:00,347.09,347.13,346.93,347.06,3042.0,347.09,347.13,346.93,347.06,3042.0
2023-07-05 13:20:00,347.01,347.03,346.46,346.47,6262.0,347.01,347.03,346.46,346.47,6262.0
2023-07-05 13:30:00,346.46,346.93,346.22,346.31,6185.0,346.46,346.93,346.22,346.31,6185.0
2023-07-05 13:40:00,346.25,346.68,346.01,346.6,6350.0,346.25,346.68,346.01,346.6,6350.0
2023-07-05 13:50:00,346.75,346.81,346.27,346.32,6497.0,346.75,346.81,346.27,346.32,6497.0
2023-07-05 14:00:00,346.47,347.54,346.47,347.37,8394.0,346.47,347.54,346.47,347.37,8394.0
2023-07-05 14:10:00,347.22,347.39,346.81,347.0,4840.0,347.22,347.39,346.81,347.0,4840.0
2023-07-05 14:20:00,346.94,347.13,346.76,346.95,5871.0,346.94,347.13,346.76,346.95,5871.0
2023-07-05 14:30:00,347.04,347.32,346.92,347.22,6172.0,347.04,347.32,346.92,347.22,6172.0
2023-07-05 14:40:00,347.13,347.55,347.06,347.55,7975.0,347.13,347.55,347.06,347.55,7975.0
2023-07-05 14:50:00,347.4,348.07,347.34,348.04,6945.0,347.4,348.07,347.34,348.04,6945.0
2023-07-05 15:00:00,348.02,348.26,347.88,348.05,7206.0,348.02,348.26,347.88,348.05,7206.0
2023-07-05 15:10:00,347.87,347.99,347.74,347.74,2950.0,347.87,347.99,347.74,347.74,2950.0
2023-07-05 15:20:00,347.68,348.15,347.67,347.73,6608.0,347.68,348.15,347.67,347.73,6608.0
2023-07-05 15:30:00,347.83,348.07,347.63,347.99,9086.0,347.83,348.07,347.63,347.99,9086.0
2023-07-05 15:40:00,347.97,348.63,347.87,348.6,17660.0,347.97,348.63,347.87,348.6,17660.0
2023-07-05 15:50:00,348.72,348.92,348.04,348.32,47512.0,348.72,348.92,348.04,348.32,47512.0
2023-07-06 09:30:00,347.0,347.87,344.52,345.58,39438.0,347.0,347.87,344.52,345.58,39438.0
2023-07-06 09:40:00,345.73,346.03,345.0,345.61,18748.0,345.73,346.03,345.0,345.61,18748.0
2023-07-06 09:50:00,345.94,347.84,345.85,347.64,7788.0,345.94,347.84,345.85,347.64,7788.0
2023-07-06 10:00:00,347.52,347.69,345.51,345.52,4523.0,347.52,347.69,345.51,345.52,4523.0
2023-07-06 10:10:00,345.28,346.05,345.28,345.46,4000.0,345.28,346.05,345.28,345.46,4000.0
2023-07-06 10:20:00,345.38,345.4,344.56,344.99,15419.0,345.38,345.4,344.56,344.99,15419.0
2023-07-06 10:30:00,345.0,345.59,344.71,345.59,8388.0,345.0,345.59,344.71,345.59,8388.0
2023-07-06 10:40:00,345.68,346.38,345.68,346.38,6642.0,345.68,346.38,345.68,346.38,6642.0
2023-07-06 10:50:00,346.17,346.17,345.65,346.03,1426.0,346.17,346.17,345.65,346.03,1426.0
2023-07-06 11:00:00,346.05,347.17,345.87,346.62,4547.0,346.05,347.17,345.87,346.62,4547.0
2023-07-06 11:10:00,346.37,346.42,346.03,346.42,1741.0,346.37,346.42,346.03,346.42,1741.0
2023-07-06 11:20:00,346.52,346.84,346.33,346.64,6572.0,346.52,346.84,346.33,346.64,6572.0
2023-07-06 11:30:00,346.47,346.47,345.95,346.43,3400.0,346.47,346.47,345.95,346.43,3400.0
2023-07-06 11:40:00,346.28,346.49,346.0,346.21,4830.0,346.28,346.49,346.0,346.21,4830.0
2023-07-06 11:50:00,346.24,346.24,345.49,345.84,3475.0,346.24,346.24,345.49,345.84,3475.0
2023-07-06 12:00:00,345.75,346.54,345.75,346.37,2318.0,345.75,346.54,345.75,346.37,2318.0
2023-07-06 12:10:00,346.45,346.46,346.02,346.28,1785.0,346.45,346.46,346.02,346.28,1785.0
2023-07-06 12:20:00,346.4,346.76,346.16,346.72,2365.0,346.4,346.76,346.16,346.72,2365.0
2023-07-06 12:30:00,346.61,346.67,346.42,346.64,3270.0,346.61,346.67,346.42,346.64,3270.0
2023-07-06 12:40:00,346.46,346.61,346.1,346.42,2131.0,346.46,346.61,346.1,346.42,2131.0
2023-07-06 12:50:00,346.46,346.58,346.41,346.56,1839.0,346.46,346.58,346.41,346.56,1839.0
2023-07-06 13:00:00,346.74,347.38,346.62,347.38,6175.0,346.74,347.38,346.62,347.38,6175.0
2023-07-06 13:10:00,347.38,347.62,347.11,347.26,4852.0,347.38,347.62,347.11,347.26,4852.0
2023-07-06 13:20:00,347.4,347.92,347.31,347.31,5348.0,347.4,347.92,347.31,347.31,5348.0
2023-07-06 13:30:00,347.21,347.23,346.87,347.01,4132.0,347.21,347.23,346.87,347.01,4132.0
2023-07-06 13:40:00,346.93,346.98,346.76,346.81,1736.0,346.93,346.98,346.76,346.81,1736.0
2023-07-06 13:50:00,346.89,347.03,346.69,346.98,5522.0,346.89,347.03,346.69,346.98,5522.0
2023-07-06 14:00:00,346.94,347.06,346.57,346.66,3189.0,346.94,347.06,346.57,346.66,3189.0
2023-07-06 14:10:00,346.66,346.66,346.17,346.27,2962.0,346.66,346.66,346.17,346.27,2962.0
2023-07-06 14:20:00,346.17,346.26,345.58,346.05,4400.0,346.17,346.26,345.58,346.05,4400.0
2023-07-06 14:30:00,346.15,346.42,346.01,346.42,4806.0,346.15,346.42,346.01,346.42,4806.0
2023-07-06 14:40:00,346.44,346.48,346.11,346.16,4868.0,346.44,346.48,346.11,346.16,4868.0
2023-07-06 14:50:00,346.03,346.56,346.03,346.55,5036.0,346.03,346.56,346.03,346.55,5036.0
2023-07-06 15:00:00,346.37,346.54,346.07,346.07,2348.0,346.37,346.54,346.07,346.07,2348.0
2023-07-06 15:10:00,346.21,346.36,346.06,346.28,4968.0,346.21,346.36,346.06,346.28,4968.0
2023-07-06 15:20:00,346.44,346.65,346.15,346.21,5446.0,346.44,346.65,346.15,346.21,5446.0
2023-07-06 15:30:00,346.33,346.38,345.51,345.69,7165.0,346.33,346.38,345.51,345.69,7165.0
2023-07-06 15:40:00,345.95,346.16,345.61,345.82,8084.0,345.95,346.16,345.61,345.82,8084.0
2023-07-06 15:50:00,345.96,346.13,344.82,345.9,98194.0,345.96,346.13,344.82,345.9,98194.0
2023-07-07 09:30:00,345.21,345.66,340.26,341.43,55063.0,345.21,345.66,340.26,341.43,55063.0
2023-07-07 09:40:00,341.54,342.25,340.73,340.82,12855.0,341.54,342.25,340.73,340.82,12855.0
2023-07-07 09:50:00,341.02,341.93,341.01,341.59,8926.0,341.02,341.93,341.01,341.59,8926.0
2023-07-07 10:00:00,341.58,342.78,341.39,342.2,7521.0,341.58,342.78,341.39,342.2,7521.0
2023-07-07 10:10:00,342.1,342.18,341.12,341.43,7715.0,342.1,342.18,341.12,341.43,7715.0
2023-07-07 10:20:00,341.26,341.26,340.39,341.2,6459.0,341.26,341.26,340.39,341.2,6459.0
2023-07-07 10:30:00,341.19,341.37,340.67,340.88,4516.0,341.19,341.37,340.67,340.88,4516.0
2023-07-07 10:40:00,340.87,340.88,339.52,339.52,6991.0,340.87,340.88,339.52,339.52,6991.0
2023-07-07 10:50:00,339.66,339.66,338.65,338.76,7948.0,339.66,339.66,338.65,338.76,7948.0
2023-07-07 11:00:00,338.86,338.91,337.57,337.91,8300.0,338.86,338.91,337.57,337.91,8300.0
2023-07-07 11:10:00,337.74,337.74,336.44,336.58,16558.0,337.74,337.74,336.44,336.58,16558.0
2023-07-07 11:20:00,336.49,337.56,336.49,336.54,9140.0,336.49,337.56,336.49,336.54,9140.0
2023-07-07 11:30:00,336.52,337.0,336.14,336.28,9197.0,336.52,337.0,336.14,336.28,9197.0
2023-07-07 11:40:00,336.19,337.07,336.02,336.72,10163.0,336.19,337.07,336.02,336.72,10163.0
2023-07-07 11:50:00,336.52,336.66,335.82,336.57,6963.0,336.52,336.66,335.82,336.57,6963.0
2023-07-07 12:00:00,336.55,338.01,336.41,337.84,11592.0,336.55,338.01,336.41,337.84,11592.0
2023-07-07 12:10:00,338.0,338.47,337.53,338.29,3930.0,338.0,338.47,337.53,338.29,3930.0
2023-07-07 12:20:00,338.29,338.39,338.01,338.39,5579.0,338.29,338.39,338.01,338.39,5579.0
2023-07-07 12:30:00,338.55,339.56,338.55,339.19,6969.0,338.55,339.56,338.55,339.19,6969.0
2023-07-07 12:40:00,339.02,339.36,338.82,339.04,7178.0,339.02,339.36,338.82,339.04,7178.0
2023-07-07 12:50:00,338.94,339.3,338.92,339.12,3017.0,338.94,339.3,338.92,339.12,3017.0
2023-07-07 13:00:00,339.12,339.41,339.08,339.21,4833.0,339.12,339.41,339.08,339.21,4833.0
2023-07-07 13:10:00,339.28,339.51,339.26,339.31,2123.0,339.28,339.51,339.26,339.31,2123.0
2023-07-07 13:20:00,339.36,340.09,339.27,339.84,7539.0,339.36,340.09,339.27,339.84,7539.0
2023-07-07 13:30:00,339.84,339.84,339.22,339.4,4146.0,339.84,339.84,339.22,339.4,4146.0
2023-07-07 13:40:00,339.37,339.84,339.27,339.84,6505.0,339.37,339.84,339.27,339.84,6505.0
2023-07-07 13:50:00,339.96,340.35,339.53,339.65,7217.0,339.96,340.35,339.53,339.65,7217.0
2023-07-07 14:00:00,339.66,339.96,339.23,339.44,5080.0,339.66,339.96,339.23,339.44,5080.0
2023-07-07 14:10:00,339.34,339.41,338.76,338.82,4543.0,339.34,339.41,338.76,338.82,4543.0
2023-07-07 14:20:00,338.85,338.88,338.55,338.56,4993.0,338.85,338.88,338.55,338.56,4993.0
2023-07-07 14:30:00,338.71,338.71,338.0,338.18,4762.0,338.71,338.71,338.0,338.18,4762.0
2023-07-07 14:40:00,338.3,338.48,338.15,338.3,7219.0,338.3,338.48,338.15,338.3,7219.0
2023-07-07 14:50:00,338.4,338.4,337.73,338.16,7608.0,338.4,338.4,337.73,338.16,7608.0
2023-07-07 15:00:00,338.16,338.67,338.16,338.45,7205.0,338.16,338.67,338.16,338.45,7205.0
2023-07-07 15:10:00,338.42,338.65,338.32,338.44,9024.0,338.42,338.65,338.32,338.44,9024.0
2023-07-07 15:20:00,338.51,338.66,338.28,338.34,8277.0,338.51,338.66,338.28,338.34,8277.0
2023-07-07 15:30:00,338.52,338.98,338.46,338.92,11207.0,338.52,338.98,338.46,338.92,11207.0
2023-07-07 15:40:00,338.67,338.98,338.45,338.6,14657.0,338.67,338.98,338.45,338.6,14657.0
2023-07-07 15:50:00,338.49,338.5,337.94,338.22,68671.0,338.49,338.5,337.94,338.22,68671.0
2023-07-10 09:30:00,339.02,341.24,339.02,339.58,32188.0,339.02,341.24,339.02,339.58,32188.0
2023-07-10 09:40:00,339.64,342.72,339.64,342.69,16272.0,339.64,342.72,339.64,342.69,16272.0
2023-07-10 09:50:00,342.73,344.17,342.24,343.23,23505.0,342.73,344.17,342.24,343.23,23505.0
2023-07-10 10:00:00,343.42,343.72,342.68,343.28,11958.0,343.42,343.72,342.68,343.28,11958.0
2023-07-10 10:10:00,343.16,343.94,342.61,343.77,11257.0,343.16,343.94,342.61,343.77,11257.0
2023-07-10 10:20:00,343.86,344.59,343.55,344.28,11639.0,343.86,344.59,343.55,344.28,11639.0
2023-07-10 10:30:00,344.28,344.87,343.72,344.8,12812.0,344.28,344.87,343.72,344.8,12812.0
2023-07-10 10:40:00,345.15,345.24,344.25,344.42,7384.0,345.15,345.24,344.25,344.42,7384.0
2023-07-10 10:50:00,344.49,345.24,344.35,344.97,7541.0,344.49,345.24,344.35,344.97,7541.0
2023-07-10 11:00:00,345.15,345.5,344.89,345.48,12575.0,345.15,345.5,344.89,345.48,12575.0
2023-07-10 11:10:00,345.49,346.07,345.21,346.04,10169.0,345.49,346.07,345.21,346.04,10169.0
2023-07-10 11:20:00,345.93,345.94,345.35,345.59,7367.0,345.93,345.94,345.35,345.59,7367.0
2023-07-10 11:30:00,345.77,346.29,345.66,346.05,7524.0,345.77,346.29,345.66,346.05,7524.0
2023-07-10 11:40:00,345.99,346.0,345.44,345.46,6561.0,345.99,346.0,345.44,345.46,6561.0
2023-07-10 11:50:00,345.52,345.82,345.47,345.47,5395.0,345.52,345.82,345.47,345.47,5395.0
2023-07-10 12:00:00,345.41,345.65,345.17,345.5,5584.0,345.41,345.65,345.17,345.5,5584.0
2023-07-10 12:10:00,345.49,345.92,345.48,345.92,3925.0,345.49,345.92,345.48,345.92,3925.0
2023-07-10 12:20:00,345.81,345.9,345.43,345.76,9786.0,345.81,345.9,345.43,345.76,9786.0
2023-07-10 12:30:00,345.74,345.83,345.28,345.56,6381.0,345.74,345.83,345.28,345.56,6381.0
2023-07-10 12:40:00,345.79,346.69,345.79,346.69,5035.0,345.79,346.69,345.79,346.69,5035.0
2023-07-10 12:50:00,346.53,346.53,345.91,346.47,6513.0,346.53,346.53,345.91,346.47,6513.0
2023-07-10 13:00:00,346.47,346.6,346.14,346.28,5393.0,346.47,346.6,346.14,346.28,5393.0
2023-07-10 13:10:00,346.27,346.68,346.05,346.62,9262.0,346.27,346.68,346.05,346.62,9262.0
2023-07-10 13:20:00,346.6,346.68,346.01,346.17,7962.0,346.6,346.68,346.01,346.17,7962.0
2023-07-10 13:30:00,346.02,346.29,345.28,345.44,7682.0,346.02,346.29,345.28,345.44,7682.0
2023-07-10 13:40:00,345.39,345.59,345.16,345.19,6079.0,345.39,345.59,345.16,345.19,6079.0
2023-07-10 13:50:00,345.31,345.69,345.21,345.26,4295.0,345.31,345.69,345.21,345.26,4295.0
2023-07-10 14:00:00,345.25,345.34,345.02,345.29,3209.0,345.25,345.34,345.02,345.29,3209.0
2023-07-10 14:10:00,345.25,345.88,345.24,345.88,4772.0,345.25,345.88,345.24,345.88,4772.0
2023-07-10 14:20:00,345.85,345.88,345.57,345.75,3778.0,345.85,345.88,345.57,345.75,3778.0
2023-07-10 14:30:00,345.86,346.14,345.71,346.14,5727.0,345.86,346.14,345.71,346.14,5727.0
2023-07-10 14:40:00,346.19,346.19,345.86,346.13,3534.0,346.19,346.19,345.86,346.13,3534.0
2023-07-10 14:50:00,346.25,346.57,346.12,346.57,5289.0,346.25,346.57,346.12,346.57,5289.0
2023-07-10 15:00:00,346.49,346.49,346.03,346.29,4980.0,346.49,346.49,346.03,346.29,4980.0
2023-07-10 15:10:00,346.18,346.32,346.06,346.15,4379.0,346.18,346.32,346.06,346.15,4379.0
2023-07-10 15:20:00,346.15,346.35,345.88,346.23,6584.0,346.15,346.35,345.88,346.23,6584.0
2023-07-10 15:30:00,346.14,346.2,345.29,345.36,10302.0,346.14,346.2,345.29,345.36,10302.0
2023-07-10 15:40:00,345.34,345.42,344.52,344.58,16408.0,345.34,345.42,344.52,344.58,16408.0
2023-07-10 15:50:00,344.54,344.66,343.71,344.53,69653.0,344.54,344.66,343.71,344.53,69653.0
2023-07-11 09:30:00,342.63,344.2,342.05,344.0,14874.0,342.63,344.2,342.05,344.0,14874.0
2023-07-11 09:40:00,344.24,344.79,343.49,343.9,9729.0,344.24,344.79,343.49,343.9,9729.0
2023-07-11 09:50:00,344.05,344.59,343.18,343.29,13251.0,344.05,344.59,343.18,343.29,13251.0
2023-07-11 10:00:00,343.05,343.46,342.21,342.58,17779.0,343.05,343.46,342.21,342.58,17779.0
2023-07-11 10:10:00,342.81,342.81,341.44,341.79,7600.0,342.81,342.81,341.44,341.79,7600.0
2023-07-11 10:20:00,342.1,342.57,341.86,341.87,7302.0,342.1,342.57,341.86,341.87,7302.0
2023-07-11 10:30:00,341.79,342.06,341.37,341.68,10103.0,341.79,342.06,341.37,341.68,10103.0
2023-07-11 10:40:00,341.66,341.75,341.12,341.21,18171.0,341.66,341.75,341.12,341.21,18171.0
2023-07-11 10:50:00,341.35,341.36,340.79,341.02,17998.0,341.35,341.36,340.79,341.02,17998.0
2023-07-11 11:00:00,341.0,341.06,340.64,340.88,7909.0,341.0,341.06,340.64,340.88,7909.0
2023-07-11 11:10:00,341.0,341.09,340.66,340.85,8212.0,341.0,341.09,340.66,340.85,8212.0
2023-07-11 11:20:00,340.92,341.16,340.8,341.06,8192.0,340.92,341.16,340.8,341.06,8192.0
2023-07-11 11:30:00,341.04,341.74,340.99,341.44,6431.0,341.04,341.74,340.99,341.44,6431.0
2023-07-11 11:40:00,341.45,341.93,341.45,341.88,5725.0,341.45,341.93,341.45,341.88,5725.0
2023-07-11 11:50:00,341.79,342.34,341.79,342.28,4300.0,341.79,342.34,341.79,342.28,4300.0
2023-07-11 12:00:00,342.46,342.63,341.84,341.84,7819.0,342.46,342.63,341.84,341.84,7819.0
2023-07-11 12:10:00,341.99,342.17,341.75,341.88,4787.0,341.99,342.17,341.75,341.88,4787.0
2023-07-11 12:20:00,342.03,342.03,341.08,341.47,4718.0,342.03,342.03,341.08,341.47,4718.0
2023-07-11 12:30:00,341.25,341.46,341.02,341.03,5560.0,341.25,341.46,341.02,341.03,5560.0
2023-07-11 12:40:00,341.01,341.01,340.31,340.6,3850.0,341.01,341.01,340.31,340.6,3850.0
2023-07-11 12:50:00,340.66,340.91,340.56,340.67,4802.0,340.66,340.91,340.56,340.67,4802.0
2023-07-11 13:00:00,340.68,340.89,340.35,340.69,5520.0,340.68,340.89,340.35,340.69,5520.0
2023-07-11 13:10:00,340.69,340.78,340.3,340.49,7773.0,340.69,340.78,340.3,340.49,7773.0
2023-07-11 13:20:00,340.48,340.62,340.44,340.49,3590.0,340.48,340.62,340.44,340.49,3590.0
2023-07-11 13:30:00,340.38,340.38,340.02,340.32,6348.0,340.38,340.38,340.02,340.32,6348.0
2023-07-11 13:40:00,340.44,340.71,340.28,340.59,13174.0,340.44,340.71,340.28,340.59,13174.0
2023-07-11 13:50:00,340.55,340.79,340.36,340.59,5102.0,340.55,340.79,340.36,340.59,5102.0
2023-07-11 14:00:00,340.58,340.99,340.58,340.83,6203.0,340.58,340.99,340.58,340.83,6203.0
2023-07-11 14:10:00,340.71,340.89,340.53,340.67,5658.0,340.71,340.89,340.53,340.67,5658.0
2023-07-11 14:20:00,340.57,340.57,340.15,340.38,4830.0,340.57,340.57,340.15,340.38,4830.0
2023-07-11 14:30:00,340.45,340.48,340.03,340.24,5837.0,340.45,340.48,340.03,340.24,5837.0
2023-07-11 14:40:00,340.21,340.51,340.11,340.35,5958.0,340.21,340.51,340.11,340.35,5958.0
2023-07-11 14:50:00,340.42,340.9,340.36,340.71,5505.0,340.42,340.9,340.36,340.71,5505.0
2023-07-11 15:00:00,340.73,340.97,340.66,340.85,5200.0,340.73,340.97,340.66,340.85,5200.0
2023-07-11 15:10:00,340.78,340.81,340.47,340.66,5900.0,340.78,340.81,340.47,340.66,5900.0
2023-07-11 15:20:00,340.67,340.92,340.66,340.78,7271.0,340.67,340.92,340.66,340.78,7271.0
2023-07-11 15:30:00,340.69,341.01,340.52,340.9,9764.0,340.69,341.01,340.52,340.9,9764.0
2023-07-11 15:40:00,340.89,342.4,340.83,342.4,18161.0,340.89,342.4,340.83,342.4,18161.0
2023-07-11 15:50:00,342.44,342.54,341.02,341.74,66884.0,342.44,342.54,341.02,341.74,66884.0
2023-07-12 09:30:00,342.23,343.26,341.91,342.98,20130.0,342.23,343.26,341.91,342.98,20130.0
2023-07-12 09:40:00,343.07,343.37,342.43,343.03,4795.0,343.07,343.37,342.43,343.03,4795.0
2023-07-12 09:50:00,343.87,344.97,343.71,344.97,2800.0,343.87,344.97,343.71,344.97,2800.0
2023-07-12 10:00:00,344.96,345.71,344.45,345.69,7357.0,344.96,345.71,344.45,345.69,7357.0
2023-07-12 10:10:00,345.7,346.24,345.22,346.24,4166.0,345.7,346.24,345.22,346.24,4166.0
2023-07-12 10:20:00,346.35,346.66,346.01,346.46,7559.0,346.35,346.66,346.01,346.46,7559.0
2023-07-12 10:30:00,346.45,347.2,346.36,346.92,6564.0,346.45,347.2,346.36,346.92,6564.0
2023-07-12 10:40:00,347.14,347.16,346.56,346.71,3517.0,347.14,347.16,346.56,346.71,3517.0
2023-07-12 10:50:00,346.79,346.8,346.26,346.49,10412.0,346.79,346.8,346.26,346.49,10412.0
2023-07-12 11:00:00,346.4,347.24,346.27,347.24,7853.0,346.4,347.24,346.27,347.24,7853.0
2023-07-12 11:10:00,346.87,347.16,346.62,346.93,3601.0,346.87,347.16,346.62,346.93,3601.0
2023-07-12 11:20:00,347.05,347.47,346.95,347.22,3652.0,347.05,347.47,346.95,347.22,3652.0
2023-07-12 11:30:00,347.22,347.4,346.98,347.16,3323.0,347.22,347.4,346.98,347.16,3323.0
2023-07-12 11:40:00,347.01,347.01,346.19,346.74,6795.0,347.01,347.01,346.19,346.74,6795.0
2023-07-12 11:50:00,346.7,346.7,345.91,346.22,4533.0,346.7,346.7,345.91,346.22,4533.0
2023-07-12 12:00:00,346.14,346.39,345.88,346.38,1577.0,346.14,346.39,345.88,346.38,1577.0
2023-07-12 12:10:00,346.18,347.15,346.18,346.46,1933.0,346.18,347.15,346.18,346.46,1933.0
2023-07-12 12:20:00,346.67,346.83,346.4,346.42,2306.0,346.67,346.83,346.4,346.42,2306.0
2023-07-12 12:30:00,346.42,347.01,346.41,346.92,2250.0,346.42,347.01,346.41,346.92,2250.0
2023-07-12 12:40:00,346.95,346.95,346.67,346.8,2035.0,346.95,346.95,346.67,346.8,2035.0
2023-07-12 12:50:00,346.64,346.97,346.6,346.96,3279.0,346.64,346.97,346.6,346.96,3279.0
2023-07-12 13:00:00,346.99,347.4,346.98,347.23,2450.0,346.99,347.4,346.98,347.23,2450.0
2023-07-12 13:10:00,347.12,347.36,346.94,347.01,4521.0,347.12,347.36,346.94,347.01,4521.0
2023-07-12 13:20:00,347.02,347.41,347.01,347.05,4085.0,347.02,347.41,347.01,347.05,4085.0
2023-07-12 13:30:00,347.24,347.41,347.1,347.17,4047.0,347.24,347.41,347.1,347.17,4047.0
2023-07-12 13:40:00,347.3,347.3,346.84,347.06,5379.0,347.3,347.3,346.84,347.06,5379.0
2023-07-12 13:50:00,347.05,347.31,346.94,347.28,6275.0,347.05,347.31,346.94,347.28,6275.0
2023-07-12 14:00:00,347.38,347.49,347.17,347.44,4617.0,347.38,347.49,347.17,347.44,4617.0
2023-07-12 14:10:00,347.52,347.63,347.23,347.41,3545.0,347.52,347.63,347.23,347.41,3545.0
2023-07-12 14:20:00,347.23,347.32,347.06,347.06,3669.0,347.23,347.32,347.06,347.06,3669.0
2023-07-12 14:30:00,347.07,347.09,346.72,346.84,5555.0,347.07,347.09,346.72,346.84,5555.0
2023-07-12 14:40:00,346.75,346.75,346.38,346.46,4051.0,346.75,346.75,346.38,346.46,4051.0
2023-07-12 14:50:00,346.64,346.64,346.19,346.19,2519.0,346.64,346.64,346.19,346.19,2519.0
2023-07-12 15:00:00,346.3,346.36,346.08,346.11,6822.0,346.3,346.36,346.08,346.11,6822.0
2023-07-12 15:10:00,346.11,346.47,345.98,346.16,9866.0,346.11,346.47,345.98,346.16,9866.0
2023-07-12 15:20:00,346.15,346.32,345.99,346.23,10248.0,346.15,346.32,345.99,346.23,10248.0
2023-07-12 15:30:00,346.1,346.52,346.04,346.52,8150.0,346.1,346.52,346.04,346.52,8150.0
2023-07-12 15:40:00,346.43,346.68,346.21,346.42,12230.0,346.43,346.68,346.21,346.42,12230.0
2023-07-12 15:50:00,346.33,346.68,345.73,346.24,40062.0,346.33,346.68,345.73,346.24,40062.0
2023-07-13 09:30:00,347.53,348.0,346.09,347.94,22847.0,347.53,348.0,346.09,347.94,22847.0
2023-07-13 09:40:00,347.94,348.23,347.69,347.9,11150.0,347.94,348.23,347.69,347.9,11150.0
2023-07-13 09:50:00,348.32,349.0,348.11,348.77,3246.0,348.32,349.0,348.11,348.77,3246.0
2023-07-13 10:00:00,348.52,349.42,348.52,348.56,3455.0,348.52,349.42,348.52,348.56,3455.0
2023-07-13 10:10:00,348.64,348.64,347.93,348.13,9661.0,348.64,348.64,347.93,348.13,9661.0
2023-07-13 10:20:00,347.94,348.3,347.84,348.23,3965.0,347.94,348.3,347.84,348.23,3965.0
2023-07-13 10:30:00,348.07,348.2,347.61,347.77,10228.0,348.07,348.2,347.61,347.77,10228.0
2023-07-13 10:40:00,347.75,347.76,347.1,347.49,6176.0,347.75,347.76,347.1,347.49,6176.0
2023-07-13 10:50:00,347.26,347.94,347.26,347.86,5494.0,347.26,347.94,347.26,347.86,5494.0
2023-07-13 11:00:00,347.86,348.07,347.02,347.08,7898.0,347.86,348.07,347.02,347.08,7898.0
2023-07-13 11:10:00,347.37,347.65,347.24,347.4,1700.0,347.37,347.65,347.24,347.4,1700.0
2023-07-13 11:20:00,347.32,347.34,346.98,347.34,2687.0,347.32,347.34,346.98,347.34,2687.0
2023-07-13 11:30:00,347.21,347.44,347.06,347.32,1604.0,347.21,347.44,347.06,347.32,1604.0
2023-07-13 11:40:00,347.1,347.59,346.99,347.33,2600.0,347.1,347.59,346.99,347.33,2600.0
2023-07-13 11:50:00,347.39,347.86,347.18,347.73,3857.0,347.39,347.86,347.18,347.73,3857.0
2023-07-13 12:00:00,347.88,348.46,347.88,348.25,4056.0,347.88,348.46,347.88,348.25,4056.0
2023-07-13 12:10:00,348.33,348.46,348.14,348.14,3676.0,348.33,348.46,348.14,348.14,3676.0
2023-07-13 12:20:00,348.32,349.0,348.2,348.91,5998.0,348.32,349.0,348.2,348.91,5998.0
2023-07-13 12:30:00,349.01,349.64,348.92,349.44,8173.0,349.01,349.64,348.92,349.44,8173.0
2023-07-13 12:40:00,349.42,349.49,349.19,349.31,6390.0,349.42,349.49,349.19,349.31,6390.0
2023-07-13 12:50:00,349.44,349.54,349.02,349.23,2300.0,349.44,349.54,349.02,349.23,2300.0
2023-07-13 13:00:00,349.16,349.16,348.61,348.61,3000.0,349.16,349.16,348.61,348.61,3000.0
2023-07-13 13:10:00,348.47,349.13,348.44,349.04,8507.0,348.47,349.13,348.44,349.04,8507.0
2023-07-13 13:20:00,349.04,349.04,348.75,348.84,2777.0,349.04,349.04,348.75,348.84,2777.0
2023-07-13 13:30:00,348.71,348.86,348.6,348.69,2675.0,348.71,348.86,348.6,348.69,2675.0
2023-07-13 13:40:00,348.68,348.85,348.53,348.7,3426.0,348.68,348.85,348.53,348.7,3426.0
2023-07-13 13:50:00,348.85,349.11,348.77,348.95,5041.0,348.85,349.11,348.77,348.95,5041.0
2023-07-13 14:00:00,349.05,349.09,348.92,349.06,2407.0,349.05,349.09,348.92,349.06,2407.0
2023-07-13 14:10:00,349.13,349.41,349.01,349.18,3227.0,349.13,349.41,349.01,349.18,3227.0
2023-07-13 14:20:00,349.18,349.22,348.57,348.69,4989.0,349.18,349.22,348.57,348.69,4989.0
2023-07-13 14:30:00,348.5,348.69,347.96,347.96,3258.0,348.5,348.69,347.96,347.96,3258.0
2023-07-13 14:40:00,348.2,348.44,347.88,347.94,8026.0,348.2,348.44,347.88,347.94,8026.0
2023-07-13 14:50:00,347.85,347.96,347.43,347.45,5292.0,347.85,347.96,347.43,347.45,5292.0
2023-07-13 15:00:00,347.49,347.72,347.32,347.51,5270.0,347.49,347.72,347.32,347.51,5270.0
2023-07-13 15:10:00,347.82,348.66,347.73,348.51,4238.0,347.82,348.66,347.73,348.51,4238.0
2023-07-13 15:20:00,348.68,349.0,348.33,349.0,11876.0,348.68,349.0,348.33,349.0,11876.0
2023-07-13 15:30:00,348.96,349.15,348.77,349.15,9954.0,348.96,349.15,348.77,349.15,9954.0
2023-07-13 15:40:00,349.04,349.76,349.0,349.6,17653.0,349.04,349.76,349.0,349.6,17653.0
2023-07-13 15:50:00,349.74,349.97,348.86,348.91,60245.0,349.74,349.97,348.86,348.91,60245.0
2023-07-14 09:30:00,348.84,351.29,348.18,350.49,26385.0,348.84,351.29,348.18,350.49,26385.0
2023-07-14 09:40:00,350.59,351.18,349.84,350.09,8184.0,350.59,351.18,349.84,350.09,8184.0
2023-07-14 09:50:00,350.34,351.68,350.29,350.91,7259.0,350.34,351.68,350.29,350.91,7259.0
2023-07-14 10:00:00,350.91,350.91,349.73,349.99,11776.0,350.91,350.91,349.73,349.99,11776.0
2023-07-14 10:10:00,350.04,350.78,349.8,350.31,8427.0,350.04,350.78,349.8,350.31,8427.0
2023-07-14 10:20:00,350.02,350.58,349.77,350.24,15902.0,350.02,350.58,349.77,350.24,15902.0
2023-07-14 10:30:00,350.4,350.99,349.98,350.46,7301.0,350.4,350.99,349.98,350.46,7301.0
2023-07-14 10:40:00,350.45,350.71,349.98,350.41,10998.0,350.45,350.71,349.98,350.41,10998.0
2023-07-14 10:50:00,350.43,350.43,349.85,350.34,8399.0,350.43,350.43,349.85,350.34,8399.0
2023-07-14 11:00:00,350.32,350.56,349.94,350.56,9276.0,350.32,350.56,349.94,350.56,9276.0
2023-07-14 11:10:00,350.48,350.48,350.09,350.27,4141.0,350.48,350.48,350.09,350.27,4141.0
2023-07-14 11:20:00,350.32,350.41,350.08,350.08,3559.0,350.32,350.41,350.08,350.08,3559.0
2023-07-14 11:30:00,350.02,350.39,349.93,350.39,10574.0,350.02,350.39,349.93,350.39,10574.0
2023-07-14 11:40:00,350.33,350.33,349.95,350.19,15833.0,350.33,350.33,349.95,350.19,15833.0
2023-07-14 11:50:00,350.04,350.41,349.96,350.36,4866.0,350.04,350.41,349.96,350.36,4866.0
2023-07-14 12:00:00,350.33,351.0,350.33,350.86,4018.0,350.33,351.0,350.33,350.86,4018.0
2023-07-14 12:10:00,350.92,351.12,350.71,351.08,4595.0,350.92,351.12,350.71,351.08,4595.0
2023-07-14 12:20:00,350.95,351.16,350.47,350.47,5556.0,350.95,351.16,350.47,350.47,5556.0
2023-07-14 12:30:00,350.22,350.69,350.14,350.67,5404.0,350.22,350.69,350.14,350.67,5404.0
2023-07-14 12:40:00,350.5,350.59,350.28,350.56,4840.0,350.5,350.59,350.28,350.56,4840.0
2023-07-14 12:50:00,350.55,350.99,350.37,350.85,2947.0,350.55,350.99,350.37,350.85,2947.0
2023-07-14 13:00:00,350.82,351.54,350.82,351.34,7783.0,350.82,351.54,350.82,351.34,7783.0
2023-07-14 13:10:00,351.49,351.85,351.34,351.81,6944.0,351.49,351.85,351.34,351.81,6944.0
2023-07-14 13:20:00,351.94,351.99,351.44,351.99,8028.0,351.94,351.99,351.44,351.99,8028.0
2023-07-14 13:30:00,351.83,351.98,351.27,351.36,20121.0,351.83,351.98,351.27,351.36,20121.0
2023-07-14 13:40:00,351.37,351.81,351.32,351.69,7273.0,351.37,351.81,351.32,351.69,7273.0
2023-07-14 13:50:00,351.82,352.17,351.43,352.17,6196.0,351.82,352.17,351.43,352.17,6196.0
2023-07-14 14:00:00,351.97,352.08,351.85,352.07,7119.0,351.97,352.08,351.85,352.07,7119.0
2023-07-14 14:10:00,351.97,352.19,351.87,351.89,4822.0,351.97,352.19,351.87,351.89,4822.0
2023-07-14 14:20:00,351.9,352.08,351.76,351.95,6543.0,351.9,352.08,351.76,351.95,6543.0
2023-07-14 14:30:00,351.97,352.07,351.88,352.01,9240.0,351.97,352.07,351.88,352.01,9240.0
2023-07-14 14:40:00,352.03,352.13,351.95,352.11,12068.0,352.03,352.13,351.95,352.11,12068.0
2023-07-14 14:50:00,352.12,352.37,352.0,352.22,11250.0,352.12,352.37,352.0,352.22,11250.0
2023-07-14 15:00:00,352.23,353.03,352.12,353.03,14427.0,352.23,353.03,352.12,353.03,14427.0
2023-07-14 15:10:00,353.05,353.4,352.79,352.81,12139.0,353.05,353.4,352.79,352.81,12139.0
2023-07-14 15:20:00,352.81,353.14,352.75,352.99,14429.0,352.81,353.14,352.75,352.99,14429.0
2023-07-14 15:30:00,353.01,353.24,352.92,352.99,13762.0,353.01,353.24,352.92,352.99,13762.0
2023-07-14 15:40:00,352.94,353.15,352.63,353.06,33804.0,352.94,353.15,352.63,353.06,33804.0
2023-07-14 15:50:00,353.0,353.36,352.0,352.83,64956.0,353.0,353.36,352.0,352.83,64956.0
2023-07-17 09:30:00,351.74,353.2,351.63,353.2,23584.0,351.74,353.2,351.63,353.2,23584.0
2023-07-17 09:40:00,353.43,354.77,353.06,353.06,13796.0,353.43,354.77,353.06,353.06,13796.0
2023-07-17 09:50:00,352.8,354.97,352.8,354.36,24771.0,352.8,354.97,352.8,354.36,24771.0
2023-07-17 10:00:00,354.26,355.81,354.26,355.72,29015.0,354.26,355.81,354.26,355.72,29015.0
2023-07-17 10:10:00,355.67,355.8,354.78,355.69,12935.0,355.67,355.8,354.78,355.69,12935.0
2023-07-17 10:20:00,355.88,356.18,355.43,356.05,14640.0,355.88,356.18,355.43,356.05,14640.0
2023-07-17 10:30:00,355.95,356.48,355.74,356.15,10197.0,355.95,356.48,355.74,356.15,10197.0
2023-07-17 10:40:00,356.26,357.4,356.21,357.35,14774.0,356.26,357.4,356.21,357.35,14774.0
2023-07-17 10:50:00,357.28,357.48,356.82,356.94,24132.0,357.28,357.48,356.82,356.94,24132.0
2023-07-17 11:00:00,356.85,356.94,355.96,356.76,19515.0,356.85,356.94,355.96,356.76,19515.0
2023-07-17 11:10:00,356.78,357.13,356.48,357.03,7423.0,356.78,357.13,356.48,357.03,7423.0
2023-07-17 11:20:00,357.07,357.3,356.57,356.58,5696.0,357.07,357.3,356.57,356.58,5696.0
2023-07-17 11:30:00,356.64,356.85,356.15,356.85,5406.0,356.64,356.85,356.15,356.85,5406.0
2023-07-17 11:40:00,356.89,357.0,356.46,357.0,6184.0,356.89,357.0,356.46,357.0,6184.0
2023-07-17 11:50:00,357.1,357.48,356.83,357.12,5262.0,357.1,357.48,356.83,357.12,5262.0
2023-07-17 12:00:00,357.25,357.25,356.64,356.64,4491.0,357.25,357.25,356.64,356.64,4491.0
2023-07-17 12:10:00,356.8,356.89,356.48,356.53,2949.0,356.8,356.89,356.48,356.53,2949.0
2023-07-17 12:20:00,356.54,357.02,356.47,356.81,4875.0,356.54,357.02,356.47,356.81,4875.0
2023-07-17 12:30:00,356.7,356.92,356.64,356.88,5123.0,356.7,356.92,356.64,356.88,5123.0
2023-07-17 12:40:00,356.99,357.11,356.66,356.97,8619.0,356.99,357.11,356.66,356.97,8619.0
2023-07-17 12:50:00,357.03,357.83,357.03,357.81,14623.0,357.03,357.83,357.03,357.81,14623.0
2023-07-17 13:00:00,357.97,358.09,357.64,358.02,9627.0,357.97,358.09,357.64,358.02,9627.0
2023-07-17 13:10:00,358.0,358.12,357.79,358.11,8898.0,358.0,358.12,357.79,358.11,8898.0
2023-07-17 13:20:00,358.15,358.38,358.06,358.38,5300.0,358.15,358.38,358.06,358.38,5300.0
2023-07-17 13:30:00,358.25,358.25,357.67,357.75,9135.0,358.25,358.25,357.67,357.75,9135.0
2023-07-17 13:40:00,357.8,358.67,357.7,358.67,9839.0,357.8,358.67,357.7,358.67,9839.0
2023-07-17 13:50:00,358.55,358.68,358.16,358.23,8725.0,358.55,358.68,358.16,358.23,8725.0
2023-07-17 14:00:00,358.23,358.6,358.19,358.36,7600.0,358.23,358.6,358.19,358.36,7600.0
2023-07-17 14:10:00,358.22,358.45,357.98,358.39,10890.0,358.22,358.45,357.98,358.39,10890.0
2023-07-17 14:20:00,358.2,358.81,358.2,358.81,8172.0,358.2,358.81,358.2,358.81,8172.0
2023-07-17 14:30:00,358.74,359.06,358.4,358.4,6992.0,358.74,359.06,358.4,358.4,6992.0
2023-07-17 14:40:00,358.45,358.97,358.43,358.73,8287.0,358.45,358.97,358.43,358.73,8287.0
2023-07-17 14:50:00,358.66,359.27,358.51,359.12,18129.0,358.66,359.27,358.51,359.12,18129.0
2023-07-17 15:00:00,359.08,359.13,358.83,358.94,10355.0,359.08,359.13,358.83,358.94,10355.0
2023-07-17 15:10:00,358.9,359.06,358.37,359.03,5991.0,358.9,359.06,358.37,359.03,5991.0
2023-07-17 15:20:00,358.93,359.25,358.83,359.11,11311.0,358.93,359.25,358.83,359.11,11311.0
2023-07-17 15:30:00,359.19,359.34,357.81,357.87,23062.0,359.19,359.34,357.81,357.87,23062.0
2023-07-17 15:40:00,357.76,358.46,357.63,358.25,28723.0,357.76,358.46,357.63,358.25,28723.0
2023-07-17 15:50:00,358.2,358.87,357.81,357.97,53346.0,358.2,358.87,357.81,357.97,53346.0
2023-07-18 09:30:00,356.32,357.37,353.49,354.22,48389.0,356.32,357.37,353.49,354.22,48389.0
2023-07-18 09:40:00,354.13,356.9,353.93,356.85,13858.0,354.13,356.9,353.93,356.85,13858.0
2023-07-18 09:50:00,357.18,357.5,355.66,356.25,11626.0,357.18,357.5,355.66,356.25,11626.0
2023-07-18 10:00:00,355.96,357.29,355.52,356.67,11160.0,355.96,357.29,355.52,356.67,11160.0
2023-07-18 10:10:00,356.29,356.73,355.98,356.73,6246.0,356.29,356.73,355.98,356.73,6246.0
2023-07-18 10:20:00,356.59,357.34,356.58,357.19,4176.0,356.59,357.34,356.58,357.19,4176.0
2023-07-18 10:30:00,357.04,357.99,357.04,357.99,3783.0,357.04,357.99,357.04,357.99,3783.0
2023-07-18 10:40:00,358.07,358.65,358.07,358.61,4442.0,358.07,358.65,358.07,358.61,4442.0
2023-07-18 10:50:00,358.34,358.65,357.38,357.67,7943.0,358.34,358.65,357.38,357.67,7943.0
2023-07-18 11:00:00,357.58,358.43,357.48,358.19,5611.0,357.58,358.43,357.48,358.19,5611.0
2023-07-18 11:10:00,358.26,358.77,358.23,358.57,5900.0,358.26,358.77,358.23,358.57,5900.0
2023-07-18 11:20:00,358.61,358.61,357.97,358.16,4405.0,358.61,358.61,357.97,358.16,4405.0
2023-07-18 11:30:00,357.88,357.88,356.8,356.97,5216.0,357.88,357.88,356.8,356.97,5216.0
2023-07-18 11:40:00,356.85,356.85,355.29,355.97,14900.0,356.85,356.85,355.29,355.97,14900.0
2023-07-18 11:50:00,356.38,356.79,356.07,356.46,9017.0,356.38,356.79,356.07,356.46,9017.0
2023-07-18 12:00:00,356.56,356.63,355.32,355.68,6101.0,356.56,356.63,355.32,355.68,6101.0
2023-07-18 12:10:00,355.57,356.04,355.51,356.04,3692.0,355.57,356.04,355.51,356.04,3692.0
2023-07-18 12:20:00,355.96,356.21,355.25,355.76,6906.0,355.96,356.21,355.25,355.76,6906.0
2023-07-18 12:30:00,355.81,356.13,355.52,355.55,3617.0,355.81,356.13,355.52,355.55,3617.0
2023-07-18 12:40:00,355.45,355.6,355.22,355.6,3609.0,355.45,355.6,355.22,355.6,3609.0
2023-07-18 12:50:00,355.78,356.46,355.77,356.17,2519.0,355.78,356.46,355.77,356.17,2519.0
2023-07-18 13:00:00,356.14,356.3,355.8,356.3,1953.0,356.14,356.3,355.8,356.3,1953.0
2023-07-18 13:10:00,356.27,356.59,356.05,356.48,4094.0,356.27,356.59,356.05,356.48,4094.0
2023-07-18 13:20:00,356.59,356.89,356.59,356.81,2659.0,356.59,356.89,356.59,356.81,2659.0
2023-07-18 13:30:00,356.86,357.05,356.09,356.37,7365.0,356.86,357.05,356.09,356.37,7365.0
2023-07-18 13:40:00,356.53,356.62,355.36,355.45,7082.0,356.53,356.62,355.36,355.45,7082.0
2023-07-18 13:50:00,355.3,355.93,355.28,355.93,4580.0,355.3,355.93,355.28,355.93,4580.0
2023-07-18 14:00:00,355.85,356.33,355.83,356.1,2918.0,355.85,356.33,355.83,356.1,2918.0
2023-07-18 14:10:00,356.04,356.61,355.94,356.61,6794.0,356.04,356.61,355.94,356.61,6794.0
2023-07-18 14:20:00,356.6,356.68,356.18,356.3,10785.0,356.6,356.68,356.18,356.3,10785.0
2023-07-18 14:30:00,356.25,356.41,355.88,356.06,8114.0,356.25,356.41,355.88,356.06,8114.0
2023-07-18 14:40:00,356.19,356.95,355.92,356.95,14802.0,356.19,356.95,355.92,356.95,14802.0
2023-07-18 14:50:00,357.04,357.4,356.91,357.24,4184.0,357.04,357.4,356.91,357.24,4184.0
2023-07-18 15:00:00,357.38,357.42,356.89,357.4,2843.0,357.38,357.42,356.89,357.4,2843.0
2023-07-18 15:10:00,357.49,358.25,357.44,358.08,7030.0,357.49,358.25,357.44,358.08,7030.0
2023-07-18 15:20:00,358.02,358.55,357.89,358.42,7171.0,358.02,358.55,357.89,358.42,7171.0
2023-07-18 15:30:00,358.41,358.55,358.24,358.33,16535.0,358.41,358.55,358.24,358.33,16535.0
2023-07-18 15:40:00,358.27,358.57,358.21,358.52,8114.0,358.27,358.57,358.21,358.52,8114.0
2023-07-18 15:50:00,358.49,359.33,358.12,358.98,56740.0,358.49,359.33,358.12,358.98,56740.0
2023-07-19 09:30:00,360.0,365.53,359.75,363.72,95049.0,360.0,365.53,359.75,363.72,95049.0
2023-07-19 09:40:00,363.29,364.96,362.5,363.23,25692.0,363.29,364.96,362.5,363.23,25692.0
2023-07-19 09:50:00,363.5,364.23,362.41,363.62,55397.0,363.5,364.23,362.41,363.62,55397.0
2023-07-19 10:00:00,363.51,363.78,361.47,361.61,16039.0,363.51,363.78,361.47,361.61,16039.0
2023-07-19 10:10:00,361.6,361.6,360.75,360.75,5945.0,361.6,361.6,360.75,360.75,5945.0
2023-07-19 10:20:00,360.87,361.95,360.87,361.61,5679.0,360.87,361.95,360.87,361.61,5679.0
2023-07-19 10:30:00,361.52,361.77,361.09,361.09,5970.0,361.52,361.77,361.09,361.09,5970.0
2023-07-19 10:40:00,361.25,361.25,360.85,361.09,4607.0,361.25,361.25,360.85,361.09,4607.0
2023-07-19 10:50:00,361.34,361.7,360.8,360.81,4763.0,361.34,361.7,360.8,360.81,4763.0
2023-07-19 11:00:00,360.93,361.06,360.25,360.43,9540.0,360.93,361.06,360.25,360.43,9540.0
2023-07-19 11:10:00,360.49,361.43,360.49,361.43,7032.0,360.49,361.43,360.49,361.43,7032.0
2023-07-19 11:20:00,361.5,361.5,360.54,360.96,4637.0,361.5,361.5,360.54,360.96,4637.0
2023-07-19 11:30:00,361.06,361.09,360.02,360.02,6518.0,361.06,361.09,360.02,360.02,6518.0
2023-07-19 11:40:00,360.27,361.07,360.02,361.07,4050.0,360.27,361.07,360.02,361.07,4050.0
2023-07-19 11:50:00,360.96,361.68,360.95,361.44,3638.0,360.96,361.68,360.95,361.44,3638.0
2023-07-19 12:00:00,361.38,361.52,360.79,360.89,3829.0,361.38,361.52,360.79,360.89,3829.0
2023-07-19 12:10:00,360.92,361.48,360.81,361.17,6142.0,360.92,361.48,360.81,361.17,6142.0
2023-07-19 12:20:00,361.25,361.52,361.04,361.32,6437.0,361.25,361.52,361.04,361.32,6437.0
2023-07-19 12:30:00,360.98,361.2,360.61,360.63,3186.0,360.98,361.2,360.61,360.63,3186.0
2023-07-19 12:40:00,360.53,360.91,360.4,360.66,4383.0,360.53,360.91,360.4,360.66,4383.0
2023-07-19 12:50:00,360.71,361.47,360.62,361.37,4427.0,360.71,361.47,360.62,361.37,4427.0
2023-07-19 13:00:00,361.45,361.46,360.57,360.58,5006.0,361.45,361.46,360.57,360.58,5006.0
2023-07-19 13:10:00,360.56,360.86,360.29,360.81,6803.0,360.56,360.86,360.29,360.81,6803.0
2023-07-19 13:20:00,360.9,361.15,360.71,361.08,4130.0,360.9,361.15,360.71,361.08,4130.0
2023-07-19 13:30:00,361.05,361.22,360.67,361.13,6215.0,361.05,361.22,360.67,361.13,6215.0
2023-07-19 13:40:00,361.04,361.76,361.03,361.34,12796.0,361.04,361.76,361.03,361.34,12796.0
2023-07-19 13:50:00,361.27,361.3,360.81,360.9,3220.0,361.27,361.3,360.81,360.9,3220.0
2023-07-19 14:00:00,360.86,361.1,360.71,360.76,3925.0,360.86,361.1,360.71,360.76,3925.0
2023-07-19 14:10:00,360.78,360.96,360.37,360.5,5918.0,360.78,360.96,360.37,360.5,5918.0
2023-07-19 14:20:00,360.48,360.73,360.21,360.69,3692.0,360.48,360.73,360.21,360.69,3692.0
2023-07-19 14:30:00,360.67,361.26,360.67,361.25,5294.0,360.67,361.26,360.67,361.25,5294.0
2023-07-19 14:40:00,361.2,361.25,360.93,361.03,3441.0,361.2,361.25,360.93,361.03,3441.0
2023-07-19 14:50:00,360.93,360.95,360.69,360.82,2103.0,360.93,360.95,360.69,360.82,2103.0
2023-07-19 15:00:00,360.81,361.05,360.65,360.9,2572.0,360.81,361.05,360.65,360.9,2572.0
2023-07-19 15:10:00,360.77,360.97,360.58,360.6,6216.0,360.77,360.97,360.58,360.6,6216.0
2023-07-19 15:20:00,360.8,361.0,359.83,359.83,14757.0,360.8,361.0,359.83,359.83,14757.0
2023-07-19 15:30:00,359.86,359.89,358.97,359.21,15340.0,359.86,359.89,358.97,359.21,15340.0
2023-07-19 15:40:00,359.22,359.59,359.09,359.33,7988.0,359.22,359.59,359.09,359.33,7988.0
2023-07-19 15:50:00,359.35,359.46,358.45,358.57,60719.0,359.35,359.46,358.45,358.57,60719.0
2023-07-20 09:30:00,360.7,363.64,360.27,363.31,22992.0,360.7,363.64,360.27,363.31,22992.0
2023-07-20 09:40:00,363.31,364.98,363.26,364.33,38528.0,363.31,364.98,363.26,364.33,38528.0
2023-07-20 09:50:00,364.39,364.98,363.19,363.29,11448.0,364.39,364.98,363.19,363.29,11448.0
2023-07-20 10:00:00,363.29,363.78,362.77,363.3,17960.0,363.29,363.78,362.77,363.3,17960.0
2023-07-20 10:10:00,363.44,364.14,363.07,364.12,13100.0,363.44,364.14,363.07,364.12,13100.0
2023-07-20 10:20:00,363.92,364.16,363.56,364.16,6540.0,363.92,364.16,363.56,364.16,6540.0
2023-07-20 10:30:00,364.11,365.56,363.96,365.17,9466.0,364.11,365.56,363.96,365.17,9466.0
2023-07-20 10:40:00,365.24,365.52,364.32,364.47,11456.0,365.24,365.52,364.32,364.47,11456.0
2023-07-20 10:50:00,364.47,365.29,364.21,365.29,20344.0,364.47,365.29,364.21,365.29,20344.0
2023-07-20 11:00:00,365.17,365.31,364.82,364.92,10214.0,365.17,365.31,364.82,364.92,10214.0
2023-07-20 11:10:00,365.19,365.41,364.96,365.05,5996.0,365.19,365.41,364.96,365.05,5996.0
2023-07-20 11:20:00,364.87,364.87,364.21,364.52,8925.0,364.87,364.87,364.21,364.52,8925.0
2023-07-20 11:30:00,364.52,364.66,363.83,364.35,10886.0,364.52,364.66,363.83,364.35,10886.0
2023-07-20 11:40:00,364.33,364.59,363.71,363.78,11589.0,364.33,364.59,363.71,363.78,11589.0
2023-07-20 11:50:00,363.65,363.65,363.36,363.42,3630.0,363.65,363.65,363.36,363.42,3630.0
2023-07-20 12:00:00,363.4,364.6,363.36,364.34,5955.0,363.4,364.6,363.36,364.34,5955.0
2023-07-20 12:10:00,364.4,364.55,364.23,364.44,4467.0,364.4,364.55,364.23,364.44,4467.0
2023-07-20 12:20:00,364.54,364.54,363.89,363.98,3928.0,364.54,364.54,363.89,363.98,3928.0
2023-07-20 12:30:00,363.97,364.13,363.76,363.83,3176.0,363.97,364.13,363.76,363.83,3176.0
2023-07-20 12:40:00,363.81,364.65,363.8,364.38,3856.0,363.81,364.65,363.8,364.38,3856.0
2023-07-20 12:50:00,364.44,364.44,363.8,364.31,11330.0,364.44,364.44,363.8,364.31,11330.0
2023-07-20 13:00:00,364.2,364.23,363.7,364.23,6032.0,364.2,364.23,363.7,364.23,6032.0
2023-07-20 13:10:00,364.22,364.99,364.05,364.53,5612.0,364.22,364.99,364.05,364.53,5612.0
2023-07-20 13:20:00,364.67,365.4,364.67,365.21,4497.0,364.67,365.4,364.67,365.21,4497.0
2023-07-20 13:30:00,365.14,365.48,365.07,365.1,8440.0,365.14,365.48,365.07,365.1,8440.0
2023-07-20 13:40:00,364.98,365.09,364.71,364.74,3043.0,364.98,365.09,364.71,364.74,3043.0
2023-07-20 13:50:00,364.98,365.32,364.66,365.32,4849.0,364.98,365.32,364.66,365.32,4849.0
2023-07-20 14:00:00,365.21,365.26,364.85,365.0,5957.0,365.21,365.26,364.85,365.0,5957.0
2023-07-20 14:10:00,364.99,364.99,364.14,364.16,6889.0,364.99,364.99,364.14,364.16,6889.0
2023-07-20 14:20:00,364.24,364.25,362.85,362.9,13016.0,364.24,364.25,362.85,362.9,13016.0
2023-07-20 14:30:00,362.91,363.59,362.91,363.26,7651.0,362.91,363.59,362.91,363.26,7651.0
2023-07-20 14:40:00,363.27,363.89,363.25,363.45,4826.0,363.27,363.89,363.25,363.45,4826.0
2023-07-20 14:50:00,363.36,363.44,363.03,363.44,9009.0,363.36,363.44,363.03,363.44,9009.0
2023-07-20 15:00:00,363.44,364.62,362.73,364.62,13345.0,363.44,364.62,362.73,364.62,13345.0
2023-07-20 15:10:00,364.28,364.77,364.26,364.63,6695.0,364.28,364.77,364.26,364.63,6695.0
2023-07-20 15:20:00,364.81,364.81,364.04,364.04,12497.0,364.81,364.81,364.04,364.04,12497.0
2023-07-20 15:30:00,363.98,364.09,363.26,363.32,8018.0,363.98,364.09,363.26,363.32,8018.0
2023-07-20 15:40:00,363.27,363.59,362.67,362.72,10079.0,363.27,363.59,362.67,362.72,10079.0
2023-07-20 15:50:00,362.8,362.85,361.67,361.83,66310.0,362.8,362.85,361.67,361.83,66310.0
2023-07-21 09:30:00,364.44,366.25,362.66,365.94,67863.0,364.44,366.25,362.66,365.94,67863.0
2023-07-21 09:40:00,366.15,367.0,365.77,365.77,15312.0,366.15,367.0,365.77,365.77,15312.0
2023-07-21 09:50:00,365.79,366.77,365.49,365.62,9425.0,365.79,366.77,365.49,365.62,9425.0
2023-07-21 10:00:00,365.81,365.9,365.1,365.86,8939.0,365.81,365.9,365.1,365.86,8939.0
2023-07-21 10:10:00,365.96,366.6,365.61,366.2,7434.0,365.96,366.6,365.61,366.2,7434.0
2023-07-21 10:20:00,366.15,366.15,365.25,365.25,8842.0,366.15,366.15,365.25,365.25,8842.0
2023-07-21 10:30:00,365.35,365.35,363.14,363.15,19940.0,365.35,365.35,363.14,363.15,19940.0
2023-07-21 10:40:00,363.09,364.19,363.0,363.62,17289.0,363.09,364.19,363.0,363.62,17289.0
2023-07-21 10:50:00,363.61,363.78,362.28,362.29,46958.0,363.61,363.78,362.28,362.29,46958.0
2023-07-21 11:00:00,362.36,363.33,362.04,362.88,20560.0,362.36,363.33,362.04,362.88,20560.0
2023-07-21 11:10:00,362.96,363.22,362.44,362.7,26928.0,362.96,363.22,362.44,362.7,26928.0
2023-07-21 11:20:00,362.55,363.48,362.5,363.08,23053.0,362.55,363.48,362.5,363.08,23053.0
2023-07-21 11:30:00,362.73,363.97,362.52,363.37,43287.0,362.73,363.97,362.52,363.37,43287.0
2023-07-21 11:40:00,363.41,364.55,363.41,364.44,6237.0,363.41,364.55,363.41,364.44,6237.0
2023-07-21 11:50:00,364.61,364.93,364.31,364.36,18068.0,364.61,364.93,364.31,364.36,18068.0
2023-07-21 12:00:00,364.19,364.26,363.51,363.51,6359.0,364.19,364.26,363.51,363.51,6359.0
2023-07-21 12:10:00,363.5,363.97,363.28,363.81,9013.0,363.5,363.97,363.28,363.81,9013.0
2023-07-21 12:20:00,363.79,364.25,363.57,364.22,4144.0,363.79,364.25,363.57,364.22,4144.0
2023-07-21 12:30:00,364.28,364.38,363.7,363.94,15048.0,364.28,364.38,363.7,363.94,15048.0
2023-07-21 12:40:00,363.76,363.78,362.95,363.18,3928.0,363.76,363.78,362.95,363.18,3928.0
2023-07-21 12:50:00,363.24,363.24,362.41,363.11,7517.0,363.24,363.24,362.41,363.11,7517.0
2023-07-21 13:00:00,363.03,363.48,363.02,363.37,5210.0,363.03,363.48,363.02,363.37,5210.0
2023-07-21 13:10:00,363.37,363.88,363.03,363.29,16580.0,363.37,363.88,363.03,363.29,16580.0
2023-07-21 13:20:00,363.43,363.61,363.16,363.49,11221.0,363.43,363.61,363.16,363.49,11221.0
2023-07-21 13:30:00,363.5,363.55,363.12,363.5,11495.0,363.5,363.55,363.12,363.5,11495.0
2023-07-21 13:40:00,363.51,363.66,363.19,363.52,15556.0,363.51,363.66,363.19,363.52,15556.0
2023-07-21 13:50:00,363.51,364.07,363.45,363.9,23687.0,363.51,364.07,363.45,363.9,23687.0
2023-07-21 14:00:00,363.9,363.9,363.18,363.4,13495.0,363.9,363.9,363.18,363.4,13495.0
2023-07-21 14:10:00,363.41,363.69,363.13,363.13,6935.0,363.41,363.69,363.13,363.13,6935.0
2023-07-21 14:20:00,363.02,363.12,362.44,362.68,8367.0,363.02,363.12,362.44,362.68,8367.0
2023-07-21 14:30:00,362.75,362.86,362.34,362.59,6601.0,362.75,362.86,362.34,362.59,6601.0
2023-07-21 14:40:00,362.38,362.46,361.99,362.2,11644.0,362.38,362.46,361.99,362.2,11644.0
2023-07-21 14:50:00,362.17,362.24,361.41,361.67,8281.0,362.17,362.24,361.41,361.67,8281.0
2023-07-21 15:00:00,361.6,362.38,361.43,362.24,11372.0,361.6,362.38,361.43,362.24,11372.0
2023-07-21 15:10:00,362.24,362.86,362.14,362.52,17659.0,362.24,362.86,362.14,362.52,17659.0
2023-07-21 15:20:00,362.56,362.83,362.36,362.71,12531.0,362.56,362.83,362.36,362.71,12531.0
2023-07-21 15:30:00,362.62,362.62,362.09,362.58,14501.0,362.62,362.62,362.09,362.58,14501.0
2023-07-21 15:40:00,362.49,362.83,361.59,361.86,33418.0,362.49,362.83,361.59,361.86,33418.0
2023-07-21 15:50:00,361.75,364.13,361.63,362.5,204252.0,361.75,364.13,361.63,362.5,204252.0
2023-07-24 09:30:00,361.82,362.86,360.26,360.28,37385.0,361.82,362.86,360.26,360.28,37385.0
2023-07-24 09:40:00,360.28,360.76,359.51,360.43,24109.0,360.28,360.76,359.51,360.43,24109.0
2023-07-24 09:50:00,360.56,360.94,359.01,359.21,10561.0,360.56,360.94,359.01,359.21,10561.0
2023-07-24 10:00:00,359.22,360.76,359.22,360.06,19387.0,359.22,360.76,359.22,360.06,19387.0
2023-07-24 10:10:00,360.14,360.3,359.74,360.12,11018.0,360.14,360.3,359.74,360.12,11018.0
2023-07-24 10:20:00,360.1,361.05,359.95,360.26,6808.0,360.1,361.05,359.95,360.26,6808.0
2023-07-24 10:30:00,360.36,360.97,359.58,359.59,12476.0,360.36,360.97,359.58,359.59,12476.0
2023-07-24 10:40:00,359.55,359.89,359.25,359.25,5778.0,359.55,359.89,359.25,359.25,5778.0
2023-07-24 10:50:00,359.24,360.7,359.23,359.77,8668.0,359.24,360.7,359.23,359.77,8668.0
2023-07-24 11:00:00,359.66,359.81,359.02,359.49,4703.0,359.66,359.81,359.02,359.49,4703.0
2023-07-24 11:10:00,359.36,359.94,359.36,359.8,6400.0,359.36,359.94,359.36,359.8,6400.0
2023-07-24 11:20:00,359.75,359.85,358.59,358.85,25181.0,359.75,359.85,358.59,358.85,25181.0
2023-07-24 11:30:00,358.9,358.94,358.14,358.23,7499.0,358.9,358.94,358.14,358.23,7499.0
2023-07-24 11:40:00,358.39,358.47,357.68,357.98,5717.0,358.39,358.47,357.68,357.98,5717.0
2023-07-24 11:50:00,357.91,358.01,357.48,357.51,2633.0,357.91,358.01,357.48,357.51,2633.0
2023-07-24 12:00:00,357.74,358.3,357.16,357.32,6814.0,357.74,358.3,357.16,357.32,6814.0
2023-07-24 12:10:00,357.29,358.13,357.17,358.09,5805.0,357.29,358.13,357.17,358.09,5805.0
2023-07-24 12:20:00,358.05,358.05,357.27,357.55,3200.0,358.05,358.05,357.27,357.55,3200.0
2023-07-24 12:30:00,357.59,357.84,357.04,357.12,6025.0,357.59,357.84,357.04,357.12,6025.0
2023-07-24 12:40:00,357.32,357.32,356.97,357.02,5527.0,357.32,357.32,356.97,357.02,5527.0
2023-07-24 12:50:00,356.87,357.12,356.66,356.81,7550.0,356.87,357.12,356.66,356.81,7550.0
2023-07-24 13:00:00,356.89,357.06,356.42,356.73,6696.0,356.89,357.06,356.42,356.73,6696.0
2023-07-24 13:10:00,356.72,356.96,355.93,355.99,10343.0,356.72,356.96,355.93,355.99,10343.0
2023-07-24 13:20:00,355.96,356.27,355.71,356.0,14159.0,355.96,356.27,355.71,356.0,14159.0
2023-07-24 13:30:00,355.98,357.39,355.92,357.09,24534.0,355.98,357.39,355.92,357.09,24534.0
2023-07-24 13:40:00,357.01,357.01,356.41,356.48,8434.0,357.01,357.01,356.41,356.48,8434.0
2023-07-24 13:50:00,356.51,356.77,356.35,356.75,6734.0,356.51,356.77,356.35,356.75,6734.0
2023-07-24 14:00:00,356.87,357.15,356.73,356.99,10505.0,356.87,357.15,356.73,356.99,10505.0
2023-07-24 14:10:00,356.94,357.15,356.84,356.84,5609.0,356.94,357.15,356.84,356.84,5609.0
2023-07-24 14:20:00,356.96,357.54,356.81,357.29,6930.0,356.96,357.54,356.81,357.29,6930.0
2023-07-24 14:30:00,357.28,357.29,356.89,357.01,6476.0,357.28,357.29,356.89,357.01,6476.0
2023-07-24 14:40:00,356.98,357.0,356.64,356.84,5747.0,356.98,357.0,356.64,356.84,5747.0
2023-07-24 14:50:00,357.05,357.15,356.68,356.98,6269.0,357.05,357.15,356.68,356.98,6269.0
2023-07-24 15:00:00,357.06,357.45,356.78,356.8,13818.0,357.06,357.45,356.78,356.8,13818.0
2023-07-24 15:10:00,356.94,356.94,356.4,356.4,10820.0,356.94,356.94,356.4,356.4,10820.0
2023-07-24 15:20:00,356.63,357.26,356.59,357.11,20611.0,356.63,357.26,356.59,357.11,20611.0
2023-07-24 15:30:00,357.2,357.81,357.06,357.14,15658.0,357.2,357.81,357.06,357.14,15658.0
2023-07-24 15:40:00,357.08,357.38,356.99,357.02,20602.0,357.08,357.38,356.99,357.02,20602.0
2023-07-24 15:50:00,357.0,357.2,356.58,357.2,93364.0,357.0,357.2,356.58,357.2,93364.0
2023-07-25 09:30:00,355.0,355.57,352.52,354.78,26835.0,355.0,355.57,352.52,354.78,26835.0
2023-07-25 09:40:00,354.76,356.46,354.61,356.21,15272.0,354.76,356.46,354.61,356.21,15272.0
2023-07-25 09:50:00,356.31,356.86,355.1,355.51,20045.0,356.31,356.86,355.1,355.51,20045.0
2023-07-25 10:00:00,355.29,356.06,355.24,355.25,7513.0,355.29,356.06,355.24,355.25,7513.0
2023-07-25 10:10:00,355.2,356.47,354.88,356.1,9516.0,355.2,356.47,354.88,356.1,9516.0
2023-07-25 10:20:00,355.96,356.5,355.48,355.5,6957.0,355.96,356.5,355.48,355.5,6957.0
2023-07-25 10:30:00,355.6,356.43,355.15,356.38,11407.0,355.6,356.43,355.15,356.38,11407.0
2023-07-25 10:40:00,356.42,356.42,355.7,355.86,8253.0,356.42,356.42,355.7,355.86,8253.0
2023-07-25 10:50:00,355.74,355.81,355.41,355.6,13308.0,355.74,355.81,355.41,355.6,13308.0
2023-07-25 11:00:00,355.66,356.19,355.41,355.6,8014.0,355.66,356.19,355.41,355.6,8014.0
2023-07-25 11:10:00,355.52,356.58,355.52,356.29,6526.0,355.52,356.58,355.52,356.29,6526.0
2023-07-25 11:20:00,356.3,356.79,356.19,356.71,12221.0,356.3,356.79,356.19,356.71,12221.0
2023-07-25 11:30:00,356.62,357.24,356.61,356.98,6694.0,356.62,357.24,356.61,356.98,6694.0
2023-07-25 11:40:00,357.08,357.54,356.75,356.75,9593.0,357.08,357.54,356.75,356.75,9593.0
2023-07-25 11:50:00,356.76,357.2,356.75,357.18,7460.0,356.76,357.2,356.75,357.18,7460.0
2023-07-25 12:00:00,357.21,357.21,356.66,356.81,23474.0,357.21,357.21,356.66,356.81,23474.0
2023-07-25 12:10:00,356.85,356.92,356.27,356.65,43138.0,356.85,356.92,356.27,356.65,43138.0
2023-07-25 12:20:00,356.61,356.68,355.87,355.88,14137.0,356.61,356.68,355.87,355.88,14137.0
2023-07-25 12:30:00,355.83,356.5,355.69,356.0,7499.0,355.83,356.5,355.69,356.0,7499.0
2023-07-25 12:40:00,355.94,356.29,355.88,356.29,6401.0,355.94,356.29,355.88,356.29,6401.0
2023-07-25 12:50:00,356.28,356.97,356.23,356.96,7086.0,356.28,356.97,356.23,356.96,7086.0
2023-07-25 13:00:00,356.86,357.1,356.5,356.79,7756.0,356.86,357.1,356.5,356.79,7756.0
2023-07-25 13:10:00,356.85,357.03,356.54,356.65,10926.0,356.85,357.03,356.54,356.65,10926.0
2023-07-25 13:20:00,356.54,356.74,356.42,356.5,8166.0,356.54,356.74,356.42,356.5,8166.0
2023-07-25 13:30:00,356.55,356.78,356.54,356.64,7936.0,356.55,356.78,356.54,356.64,7936.0
2023-07-25 13:40:00,356.65,356.76,356.46,356.53,6608.0,356.65,356.76,356.46,356.53,6608.0
2023-07-25 13:50:00,356.48,356.75,356.46,356.58,9920.0,356.48,356.75,356.46,356.58,9920.0
2023-07-25 14:00:00,356.62,357.28,356.49,357.09,11048.0,356.62,357.28,356.49,357.09,11048.0
2023-07-25 14:10:00,357.11,357.53,357.01,357.27,12514.0,357.11,357.53,357.01,357.27,12514.0
2023-07-25 14:20:00,357.41,357.79,357.41,357.57,8189.0,357.41,357.79,357.41,357.57,8189.0
2023-07-25 14:30:00,357.58,358.2,357.52,357.96,9132.0,357.58,358.2,357.52,357.96,9132.0
2023-07-25 14:40:00,357.96,358.09,357.84,358.0,4966.0,357.96,358.09,357.84,358.0,4966.0
2023-07-25 14:50:00,357.96,357.96,357.39,357.58,14526.0,357.96,357.96,357.39,357.58,14526.0
2023-07-25 15:00:00,357.58,357.81,357.4,357.65,5963.0,357.58,357.81,357.4,357.65,5963.0
2023-07-25 15:10:00,357.74,357.91,357.48,357.69,10369.0,357.74,357.91,357.48,357.69,10369.0
2023-07-25 15:20:00,357.6,358.11,357.6,357.84,9866.0,357.6,358.11,357.6,357.84,9866.0
2023-07-25 15:30:00,357.92,358.27,357.68,358.27,18667.0,357.92,358.27,357.68,358.27,18667.0
2023-07-25 15:40:00,358.47,358.47,357.89,357.89,19413.0,358.47,358.47,357.89,357.89,19413.0
2023-07-25 15:50:00,357.88,358.21,357.46,358.06,48634.0,357.88,358.21,357.46,358.06,48634.0
2023-07-26 09:30:00,356.26,356.26,352.52,353.36,19491.0,356.26,356.26,352.52,353.36,19491.0
2023-07-26 09:40:00,353.23,353.23,350.68,351.08,22205.0,353.23,353.23,350.68,351.08,22205.0
2023-07-26 09:50:00,351.03,351.45,350.34,351.18,17037.0,351.03,351.45,350.34,351.18,17037.0
2023-07-26 10:00:00,351.19,352.33,350.88,351.47,18715.0,351.19,352.33,350.88,351.47,18715.0
2023-07-26 10:10:00,351.53,352.31,351.41,352.09,9734.0,351.53,352.31,351.41,352.09,9734.0
2023-07-26 10:20:00,352.18,352.23,351.29,352.23,10089.0,352.18,352.23,351.29,352.23,10089.0
2023-07-26 10:30:00,352.1,352.64,351.67,352.52,10867.0,352.1,352.64,351.67,352.52,10867.0
2023-07-26 10:40:00,352.49,352.75,352.05,352.44,25758.0,352.49,352.75,352.05,352.44,25758.0
2023-07-26 10:50:00,352.5,353.47,352.26,353.42,12211.0,352.5,353.47,352.26,353.42,12211.0
2023-07-26 11:00:00,353.31,353.45,351.75,351.94,9569.0,353.31,353.45,351.75,351.94,9569.0
2023-07-26 11:10:00,352.02,352.12,351.14,351.38,5856.0,352.02,352.12,351.14,351.38,5856.0
2023-07-26 11:20:00,351.39,351.73,351.35,351.63,10009.0,351.39,351.73,351.35,351.63,10009.0
2023-07-26 11:30:00,351.63,351.69,351.27,351.44,8411.0,351.63,351.69,351.27,351.44,8411.0
2023-07-26 11:40:00,351.32,352.68,351.3,352.68,7089.0,351.32,352.68,351.3,352.68,7089.0
2023-07-26 11:50:00,352.77,352.77,352.31,352.36,6776.0,352.77,352.77,352.31,352.36,6776.0
2023-07-26 12:00:00,352.36,353.01,352.24,352.69,5760.0,352.36,353.01,352.24,352.69,5760.0
2023-07-26 12:10:00,352.75,353.14,352.73,352.81,3471.0,352.75,353.14,352.73,352.81,3471.0
2023-07-26 12:20:00,352.85,353.0,352.36,352.62,9573.0,352.85,353.0,352.36,352.62,9573.0
2023-07-26 12:30:00,352.71,353.0,352.71,353.0,3948.0,352.71,353.0,352.71,353.0,3948.0
2023-07-26 12:40:00,353.42,353.42,352.86,352.88,2775.0,353.42,353.42,352.86,352.88,2775.0
2023-07-26 12:50:00,352.78,352.9,352.26,352.31,4885.0,352.78,352.9,352.26,352.31,4885.0
2023-07-26 13:00:00,352.31,352.41,351.89,352.0,6962.0,352.31,352.41,351.89,352.0,6962.0
2023-07-26 13:10:00,351.84,351.88,351.13,351.25,26287.0,351.84,351.88,351.13,351.25,26287.0
2023-07-26 13:20:00,351.24,351.31,350.7,351.0,8070.0,351.24,351.31,350.7,351.0,8070.0
2023-07-26 13:30:00,351.05,351.09,350.71,351.07,3783.0,351.05,351.09,350.71,351.07,3783.0
2023-07-26 13:40:00,351.07,351.43,350.96,351.24,11600.0,351.07,351.43,350.96,351.24,11600.0
2023-07-26 13:50:00,351.18,351.34,351.03,351.09,6885.0,351.18,351.34,351.03,351.09,6885.0
2023-07-26 14:00:00,351.08,351.49,351.0,351.25,7167.0,351.08,351.49,351.0,351.25,7167.0
2023-07-26 14:10:00,351.35,351.39,350.71,350.97,11798.0,351.35,351.39,350.71,350.97,11798.0
2023-07-26 14:20:00,350.99,351.02,350.57,350.89,6224.0,350.99,351.02,350.57,350.89,6224.0
2023-07-26 14:30:00,350.89,352.34,350.67,352.34,11896.0,350.89,352.34,350.67,352.34,11896.0
2023-07-26 14:40:00,352.19,353.19,351.66,351.79,13986.0,352.19,353.19,351.66,351.79,13986.0
2023-07-26 14:50:00,351.69,352.07,351.3,351.39,13410.0,351.69,352.07,351.3,351.39,13410.0
2023-07-26 15:00:00,351.41,351.58,349.86,350.13,18524.0,351.41,351.58,349.86,350.13,18524.0
2023-07-26 15:10:00,350.09,350.21,349.54,350.06,15112.0,350.09,350.21,349.54,350.06,15112.0
2023-07-26 15:20:00,350.2,351.17,350.06,351.05,9244.0,350.2,351.17,350.06,351.05,9244.0
2023-07-26 15:30:00,351.11,351.86,351.09,351.28,11847.0,351.11,351.86,351.09,351.28,11847.0
2023-07-26 15:40:00,351.41,352.14,350.7,350.71,36981.0,351.41,352.14,350.7,350.71,36981.0
2023-07-26 15:50:00,350.55,351.96,350.52,351.96,80287.0,350.55,351.96,350.52,351.96,80287.0
2023-07-27 09:30:00,352.38,352.54,351.02,351.38,20926.0,352.38,352.54,351.02,351.38,20926.0
2023-07-27 09:40:00,351.68,352.9,351.58,352.11,10347.0,351.68,352.9,351.58,352.11,10347.0
2023-07-27 09:50:00,352.23,352.64,351.6,351.61,5527.0,352.23,352.64,351.6,351.61,5527.0
2023-07-27 10:00:00,351.27,351.49,349.89,350.03,9491.0,351.27,351.49,349.89,350.03,9491.0
2023-07-27 10:10:00,349.91,350.97,349.61,350.61,14962.0,349.91,350.97,349.61,350.61,14962.0
2023-07-27 10:20:00,350.74,351.88,350.39,350.45,6303.0,350.74,351.88,350.39,350.45,6303.0
2023-07-27 10:30:00,350.62,351.5,350.02,351.29,9211.0,350.62,351.5,350.02,351.29,9211.0
2023-07-27 10:40:00,351.18,351.31,350.71,350.71,7650.0,351.18,351.31,350.71,350.71,7650.0
2023-07-27 10:50:00,350.72,351.16,350.41,350.64,13096.0,350.72,351.16,350.41,350.64,13096.0
2023-07-27 11:00:00,350.66,351.03,350.53,350.56,9735.0,350.66,351.03,350.53,350.56,9735.0
2023-07-27 11:10:00,350.51,351.36,350.51,351.31,12044.0,350.51,351.36,350.51,351.31,12044.0
2023-07-27 11:20:00,351.39,351.98,351.06,351.34,10024.0,351.39,351.98,351.06,351.34,10024.0
2023-07-27 11:30:00,351.57,352.38,351.57,351.93,6068.0,351.57,352.38,351.57,351.93,6068.0
2023-07-27 11:40:00,351.98,352.2,351.37,351.4,4467.0,351.98,352.2,351.37,351.4,4467.0
2023-07-27 11:50:00,350.96,351.15,350.63,351.06,4571.0,350.96,351.15,350.63,351.06,4571.0
2023-07-27 12:00:00,351.26,351.83,351.16,351.53,9878.0,351.26,351.83,351.16,351.53,9878.0
2023-07-27 12:10:00,351.65,352.15,351.51,352.12,7558.0,351.65,352.15,351.51,352.12,7558.0
2023-07-27 12:20:00,352.02,352.47,351.94,352.34,1714.0,352.02,352.47,351.94,352.34,1714.0
2023-07-27 12:30:00,352.44,352.44,351.91,352.15,16072.0,352.44,352.44,351.91,352.15,16072.0
2023-07-27 12:40:00,352.09,352.43,351.97,352.43,2000.0,352.09,352.43,351.97,352.43,2000.0
2023-07-27 12:50:00,352.44,352.5,352.1,352.22,3975.0,352.44,352.5,352.1,352.22,3975.0
2023-07-27 13:00:00,352.22,352.24,350.78,351.36,7439.0,352.22,352.24,350.78,351.36,7439.0
2023-07-27 13:10:00,351.35,351.59,350.93,351.24,5105.0,351.35,351.59,350.93,351.24,5105.0
2023-07-27 13:20:00,351.02,351.02,350.73,350.87,6044.0,351.02,351.02,350.73,350.87,6044.0
2023-07-27 13:30:00,350.79,351.26,350.79,350.96,7821.0,350.79,351.26,350.79,350.96,7821.0
2023-07-27 13:40:00,350.86,351.41,350.8,350.87,7298.0,350.86,351.41,350.8,350.87,7298.0
2023-07-27 13:50:00,350.84,350.92,350.66,350.75,2872.0,350.84,350.92,350.66,350.75,2872.0
2023-07-27 14:00:00,350.57,350.76,349.51,349.52,6759.0,350.57,350.76,349.51,349.52,6759.0
2023-07-27 14:10:00,349.5,350.09,349.5,349.92,10347.0,349.5,350.09,349.5,349.92,10347.0
2023-07-27 14:20:00,350.0,350.25,349.2,349.31,18513.0,350.0,350.25,349.2,349.31,18513.0
2023-07-27 14:30:00,349.38,349.6,349.2,349.25,4985.0,349.38,349.6,349.2,349.25,4985.0
2023-07-27 14:40:00,349.31,350.02,349.22,349.86,15788.0,349.31,350.02,349.22,349.86,15788.0
2023-07-27 14:50:00,349.75,349.88,349.39,349.4,7615.0,349.75,349.88,349.39,349.4,7615.0
2023-07-27 15:00:00,349.46,349.65,349.04,349.41,8318.0,349.46,349.65,349.04,349.41,8318.0
2023-07-27 15:10:00,349.56,349.91,349.42,349.79,20045.0,349.56,349.91,349.42,349.79,20045.0
2023-07-27 15:20:00,349.98,350.21,349.54,349.94,15190.0,349.98,350.21,349.54,349.94,15190.0
2023-07-27 15:30:00,350.0,350.26,349.56,349.68,9110.0,350.0,350.26,349.56,349.68,9110.0
2023-07-27 15:40:00,349.67,349.96,349.14,349.18,11778.0,349.67,349.96,349.14,349.18,11778.0
2023-07-27 15:50:00,349.16,349.88,348.67,349.67,39401.0,349.16,349.88,348.67,349.67,39401.0
2023-07-28 09:30:00,350.32,350.57,348.89,349.84,18494.0,350.32,350.57,348.89,349.84,18494.0
2023-07-28 09:40:00,350.18,350.79,349.23,350.38,9325.0,350.18,350.79,349.23,350.38,9325.0
2023-07-28 09:50:00,350.38,350.97,349.61,349.61,8854.0,350.38,350.97,349.61,349.61,8854.0
2023-07-28 10:00:00,349.87,351.0,349.62,351.0,5426.0,349.87,351.0,349.62,351.0,5426.0
2023-07-28 10:10:00,351.42,351.75,350.9,351.65,10312.0,351.42,351.75,350.9,351.65,10312.0
2023-07-28 10:20:00,351.64,352.04,351.19,351.54,5564.0,351.64,352.04,351.19,351.54,5564.0
2023-07-28 10:30:00,351.86,352.69,351.86,352.32,11187.0,351.86,352.69,351.86,352.32,11187.0
2023-07-28 10:40:00,352.09,352.42,351.79,352.42,3447.0,352.09,352.42,351.79,352.42,3447.0
2023-07-28 10:50:00,352.56,352.9,352.48,352.48,4588.0,352.56,352.9,352.48,352.48,4588.0
2023-07-28 11:00:00,352.67,353.3,352.67,353.3,5205.0,352.67,353.3,352.67,353.3,5205.0
2023-07-28 11:10:00,353.32,353.63,353.06,353.43,4439.0,353.32,353.63,353.06,353.43,4439.0
2023-07-28 11:20:00,353.38,353.7,353.29,353.42,6351.0,353.38,353.7,353.29,353.42,6351.0
2023-07-28 11:30:00,353.48,353.73,353.16,353.29,7673.0,353.48,353.73,353.16,353.29,7673.0
2023-07-28 11:40:00,353.48,353.96,353.48,353.49,4560.0,353.48,353.96,353.48,353.49,4560.0
2023-07-28 11:50:00,353.68,354.95,353.64,354.95,6972.0,353.68,354.95,353.64,354.95,6972.0
2023-07-28 12:00:00,354.72,354.97,354.36,354.36,5431.0,354.72,354.97,354.36,354.36,5431.0
2023-07-28 12:10:00,354.24,354.55,354.15,354.36,3062.0,354.24,354.55,354.15,354.36,3062.0
2023-07-28 12:20:00,354.42,355.07,354.34,355.07,5597.0,354.42,355.07,354.34,355.07,5597.0
2023-07-28 12:30:00,355.12,355.13,354.43,354.54,6212.0,355.12,355.13,354.43,354.54,6212.0
2023-07-28 12:40:00,354.6,354.75,354.4,354.49,3879.0,354.6,354.75,354.4,354.49,3879.0
2023-07-28 12:50:00,354.63,354.67,354.36,354.64,2862.0,354.63,354.67,354.36,354.64,2862.0
2023-07-28 13:00:00,354.68,354.73,354.0,354.06,2921.0,354.68,354.73,354.0,354.06,2921.0
2023-07-28 13:10:00,354.11,354.48,353.96,354.48,6039.0,354.11,354.48,353.96,354.48,6039.0
2023-07-28 13:20:00,354.48,354.48,354.15,354.23,2707.0,354.48,354.48,354.15,354.23,2707.0
2023-07-28 13:30:00,354.18,354.39,353.61,353.99,6201.0,354.18,354.39,353.61,353.99,6201.0
2023-07-28 13:40:00,353.96,353.96,353.21,353.72,3302.0,353.96,353.96,353.21,353.72,3302.0
2023-07-28 13:50:00,354.08,354.47,354.07,354.2,4995.0,354.08,354.47,354.07,354.2,4995.0
2023-07-28 14:00:00,354.15,354.15,353.75,353.85,7326.0,354.15,354.15,353.75,353.85,7326.0
2023-07-28 14:10:00,353.84,353.84,353.48,353.66,2208.0,353.84,353.84,353.48,353.66,2208.0
2023-07-28 14:20:00,353.69,354.24,353.69,354.2,3013.0,353.69,354.24,353.69,354.2,3013.0
2023-07-28 14:30:00,353.88,354.13,353.69,353.7,2794.0,353.88,354.13,353.69,353.7,2794.0
2023-07-28 14:40:00,353.66,354.29,353.56,354.29,2521.0,353.66,354.29,353.56,354.29,2521.0
2023-07-28 14:50:00,354.18,354.36,353.97,353.97,2413.0,354.18,354.36,353.97,353.97,2413.0
2023-07-28 15:00:00,354.14,354.27,353.86,353.97,3482.0,354.14,354.27,353.86,353.97,3482.0
2023-07-28 15:10:00,354.02,354.22,353.89,354.03,4678.0,354.02,354.22,353.89,354.03,4678.0
2023-07-28 15:20:00,353.89,354.22,353.79,353.88,5271.0,353.89,354.22,353.79,353.88,5271.0
2023-07-28 15:30:00,353.8,354.03,353.32,353.32,5638.0,353.8,354.03,353.32,353.32,5638.0
2023-07-28 15:40:00,353.3,353.78,353.17,353.76,9004.0,353.3,353.78,353.17,353.76,9004.0
2023-07-28 15:50:00,353.63,354.64,353.63,354.05,39113.0,353.63,354.64,353.63,354.05,39113.0
2023-07-31 09:30:00,353.42,353.6,351.0,352.89,18281.0,353.42,353.6,351.0,352.89,18281.0
2023-07-31 09:40:00,352.59,352.8,351.07,351.39,9577.0,352.59,352.8,351.07,351.39,9577.0
2023-07-31 09:50:00,351.45,351.78,350.36,351.0,7311.0,351.45,351.78,350.36,351.0,7311.0
2023-07-31 10:00:00,350.96,352.4,350.96,352.4,4016.0,350.96,352.4,350.96,352.4,4016.0
2023-07-31 10:10:00,352.48,352.48,351.55,351.92,5436.0,352.48,352.48,351.55,351.92,5436.0
2023-07-31 10:20:00,351.75,351.75,350.93,351.09,4600.0,351.75,351.75,350.93,351.09,4600.0
2023-07-31 10:30:00,351.29,352.17,351.22,351.68,6467.0,351.29,352.17,351.22,351.68,6467.0
2023-07-31 10:40:00,351.63,351.89,351.13,351.86,5350.0,351.63,351.89,351.13,351.86,5350.0
2023-07-31 10:50:00,351.97,352.19,351.72,351.75,3441.0,351.97,352.19,351.72,351.75,3441.0
2023-07-31 11:00:00,351.81,352.27,351.69,352.16,4385.0,351.81,352.27,351.69,352.16,4385.0
2023-07-31 11:10:00,351.99,352.53,350.9,350.96,5164.0,351.99,352.53,350.9,350.96,5164.0
2023-07-31 11:20:00,351.05,351.08,350.37,351.03,7234.0,351.05,351.08,350.37,351.03,7234.0
2023-07-31 11:30:00,351.03,351.22,350.47,351.22,4287.0,351.03,351.22,350.47,351.22,4287.0
2023-07-31 11:40:00,351.32,351.56,351.1,351.56,1530.0,351.32,351.56,351.1,351.56,1530.0
2023-07-31 11:50:00,351.37,351.37,350.84,351.07,5889.0,351.37,351.37,350.84,351.07,5889.0
2023-07-31 12:00:00,351.07,351.8,351.06,351.47,4703.0,351.07,351.8,351.06,351.47,4703.0
2023-07-31 12:10:00,351.25,351.43,350.74,351.24,8214.0,351.25,351.43,350.74,351.24,8214.0
2023-07-31 12:20:00,351.24,352.0,351.24,351.84,3035.0,351.24,352.0,351.24,351.84,3035.0
2023-07-31 12:30:00,352.02,352.02,351.7,351.99,2207.0,352.02,352.02,351.7,351.99,2207.0
2023-07-31 12:40:00,351.8,352.08,351.49,351.5,3129.0,351.8,352.08,351.49,351.5,3129.0
2023-07-31 12:50:00,351.59,351.86,351.45,351.83,2770.0,351.59,351.86,351.45,351.83,2770.0
2023-07-31 13:00:00,351.85,351.95,351.7,351.95,2501.0,351.85,351.95,351.7,351.95,2501.0
2023-07-31 13:10:00,351.89,352.11,351.73,351.78,2781.0,351.89,352.11,351.73,351.78,2781.0
2023-07-31 13:20:00,351.78,351.99,351.44,351.84,2840.0,351.78,351.99,351.44,351.84,2840.0
2023-07-31 13:30:00,352.02,352.24,352.01,352.05,2442.0,352.02,352.24,352.01,352.05,2442.0
2023-07-31 13:40:00,352.0,352.36,351.81,352.09,11535.0,352.0,352.36,351.81,352.09,11535.0
2023-07-31 13:50:00,351.86,352.17,351.5,351.52,2010.0,351.86,352.17,351.5,351.52,2010.0
2023-07-31 14:00:00,351.7,351.86,351.46,351.46,4151.0,351.7,351.86,351.46,351.46,4151.0
2023-07-31 14:10:00,351.45,352.32,351.43,352.26,8013.0,351.45,352.32,351.43,352.26,8013.0
2023-07-31 14:20:00,352.4,352.57,352.08,352.19,4829.0,352.4,352.57,352.08,352.19,4829.0
2023-07-31 14:30:00,352.21,352.29,351.86,352.21,4166.0,352.21,352.29,351.86,352.21,4166.0
2023-07-31 14:40:00,352.05,352.21,351.76,352.06,3150.0,352.05,352.21,351.76,352.06,3150.0
2023-07-31 14:50:00,352.09,352.41,352.06,352.25,3850.0,352.09,352.41,352.06,352.25,3850.0
2023-07-31 15:00:00,352.31,352.35,351.76,351.92,6983.0,352.31,352.35,351.76,351.92,6983.0
2023-07-31 15:10:00,351.82,352.15,351.48,351.69,4510.0,351.82,352.15,351.48,351.69,4510.0
2023-07-31 15:20:00,351.5,351.89,351.36,351.56,8508.0,351.5,351.89,351.36,351.56,8508.0
2023-07-31 15:30:00,351.47,351.83,351.34,351.79,9002.0,351.47,351.83,351.34,351.79,9002.0
2023-07-31 15:40:00,351.69,351.85,351.54,351.74,6800.0,351.69,351.85,351.54,351.74,6800.0
2023-07-31 15:50:00,351.66,352.63,351.43,352.5,32196.0,351.66,352.63,351.43,352.5,32196.0
2023-08-01 09:30:00,351.17,352.3,350.45,350.53,19159.0,351.17,352.3,350.45,350.53,19159.0
2023-08-01 09:40:00,350.56,352.12,350.56,351.54,9464.0,350.56,352.12,350.56,351.54,9464.0
2023-08-01 09:50:00,351.37,352.47,350.04,352.47,6160.0,351.37,352.47,350.04,352.47,6160.0
2023-08-01 10:00:00,351.99,352.06,350.69,351.1,7090.0,351.99,352.06,350.69,351.1,7090.0
2023-08-01 10:10:00,351.07,351.08,350.04,350.34,8185.0,351.07,351.08,350.04,350.34,8185.0
2023-08-01 10:20:00,350.55,351.17,350.24,350.98,10973.0,350.55,351.17,350.24,350.98,10973.0
2023-08-01 10:30:00,351.14,351.52,350.67,351.05,10438.0,351.14,351.52,350.67,351.05,10438.0
2023-08-01 10:40:00,351.06,351.23,350.48,351.04,4572.0,351.06,351.23,350.48,351.04,4572.0
2023-08-01 10:50:00,351.07,351.08,350.16,350.28,8629.0,351.07,351.08,350.16,350.28,8629.0
2023-08-01 11:00:00,350.28,350.47,349.76,350.22,25305.0,350.28,350.47,349.76,350.22,25305.0
2023-08-01 11:10:00,350.09,350.17,349.47,349.55,9790.0,350.09,350.17,349.47,349.55,9790.0
2023-08-01 11:20:00,349.64,349.84,349.14,349.14,12709.0,349.64,349.84,349.14,349.14,12709.0
2023-08-01 11:30:00,349.35,349.53,348.88,349.37,11293.0,349.35,349.53,348.88,349.37,11293.0
2023-08-01 11:40:00,349.24,349.27,348.7,348.94,13322.0,349.24,349.27,348.7,348.94,13322.0
2023-08-01 11:50:00,348.94,349.55,348.72,349.13,13692.0,348.94,349.55,348.72,349.13,13692.0
2023-08-01 12:00:00,348.92,349.2,348.74,348.78,8730.0,348.92,349.2,348.74,348.78,8730.0
2023-08-01 12:10:00,348.69,349.53,348.49,348.49,14595.0,348.69,349.53,348.49,348.49,14595.0
2023-08-01 12:20:00,348.47,348.47,347.59,347.88,11513.0,348.47,348.47,347.59,347.88,11513.0
2023-08-01 12:30:00,347.86,348.36,347.56,348.36,6525.0,347.86,348.36,347.56,348.36,6525.0
2023-08-01 12:40:00,348.36,348.65,348.12,348.38,17198.0,348.36,348.65,348.12,348.38,17198.0
2023-08-01 12:50:00,348.47,348.69,348.06,348.43,10315.0,348.47,348.69,348.06,348.43,10315.0
2023-08-01 13:00:00,348.4,348.68,347.94,348.11,11577.0,348.4,348.68,347.94,348.11,11577.0
2023-08-01 13:10:00,348.07,348.51,348.07,348.36,8891.0,348.07,348.51,348.07,348.36,8891.0
2023-08-01 13:20:00,348.36,348.36,347.38,347.49,22504.0,348.36,348.36,347.38,347.49,22504.0
2023-08-01 13:30:00,347.54,347.73,346.99,347.07,24427.0,347.54,347.73,346.99,347.07,24427.0
2023-08-01 13:40:00,346.87,347.01,346.51,346.51,17738.0,346.87,347.01,346.51,346.51,17738.0
2023-08-01 13:50:00,346.53,346.84,346.5,346.69,17502.0,346.53,346.84,346.5,346.69,17502.0
2023-08-01 14:00:00,346.79,347.2,346.64,346.64,30523.0,346.79,347.2,346.64,346.64,30523.0
2023-08-01 14:10:00,346.69,347.48,346.66,347.29,17618.0,346.69,347.48,346.66,347.29,17618.0
2023-08-01 14:20:00,347.13,347.13,346.63,346.78,19818.0,347.13,347.13,346.63,346.78,19818.0
2023-08-01 14:30:00,346.72,347.01,346.59,346.88,17395.0,346.72,347.01,346.59,346.88,17395.0
2023-08-01 14:40:00,346.92,347.16,346.42,346.49,14491.0,346.92,347.16,346.42,346.49,14491.0
2023-08-01 14:50:00,346.53,346.57,345.84,346.08,21729.0,346.53,346.57,345.84,346.08,21729.0
2023-08-01 15:00:00,346.04,346.62,345.69,346.53,24989.0,346.04,346.62,345.69,346.53,24989.0
2023-08-01 15:10:00,346.62,346.99,346.56,346.84,13915.0,346.62,346.99,346.56,346.84,13915.0
2023-08-01 15:20:00,346.84,347.16,346.79,347.06,14592.0,346.84,347.16,346.79,347.06,14592.0
2023-08-01 15:30:00,347.0,347.36,346.79,347.17,28902.0,347.0,347.36,346.79,347.17,28902.0
2023-08-01 15:40:00,347.21,347.21,346.51,347.01,16114.0,347.21,347.21,346.51,347.01,16114.0
2023-08-01 15:50:00,347.07,347.91,346.83,347.66,87982.0,347.07,347.91,346.83,347.66,87982.0
2023-08-02 09:30:00,350.0,354.78,346.95,347.9,69747.0,350.0,354.78,346.95,347.9,69747.0
2023-08-02 09:40:00,348.42,348.6,344.23,346.57,37896.0,348.42,348.6,344.23,346.57,37896.0
2023-08-02 09:50:00,346.58,350.44,345.35,349.35,18948.0,346.58,350.44,345.35,349.35,18948.0
2023-08-02 10:00:00,350.12,351.2,348.63,349.78,25396.0,350.12,351.2,348.63,349.78,25396.0
2023-08-02 10:10:00,349.63,351.38,349.36,351.38,48514.0,349.63,351.38,349.36,351.38,48514.0
2023-08-02 10:20:00,350.83,351.48,347.52,348.39,16862.0,350.83,351.48,347.52,348.39,16862.0
2023-08-02 10:30:00,348.44,350.3,348.03,350.3,9830.0,348.44,350.3,348.03,350.3,9830.0
2023-08-02 10:40:00,350.11,351.0,349.83,350.79,12906.0,350.11,351.0,349.83,350.79,12906.0
2023-08-02 10:50:00,351.0,353.2,351.0,352.94,23036.0,351.0,353.2,351.0,352.94,23036.0
2023-08-02 11:00:00,353.0,355.97,352.31,355.36,67534.0,353.0,355.97,352.31,355.36,67534.0
2023-08-02 11:10:00,355.35,357.78,355.16,355.49,50041.0,355.35,357.78,355.16,355.49,50041.0
2023-08-02 11:20:00,355.44,359.11,355.43,357.63,53599.0,355.44,359.11,355.43,357.63,53599.0
2023-08-02 11:30:00,357.73,359.48,357.16,359.29,27544.0,357.73,359.48,357.16,359.29,27544.0
2023-08-02 11:40:00,358.97,359.03,355.45,357.67,47528.0,358.97,359.03,355.45,357.67,47528.0
2023-08-02 11:50:00,357.54,359.91,357.08,359.11,56335.0,357.54,359.91,357.08,359.11,56335.0
2023-08-02 12:00:00,359.35,359.35,357.13,357.69,28904.0,359.35,359.35,357.13,357.69,28904.0
2023-08-02 12:10:00,357.34,360.24,356.77,359.8,17003.0,357.34,360.24,356.77,359.8,17003.0
2023-08-02 12:20:00,359.58,360.96,359.41,360.18,28416.0,359.58,360.96,359.41,360.18,28416.0
2023-08-02 12:30:00,360.16,360.98,359.27,360.04,20741.0,360.16,360.98,359.27,360.04,20741.0
2023-08-02 12:40:00,359.99,360.45,359.6,360.04,13770.0,359.99,360.45,359.6,360.04,13770.0
2023-08-02 12:50:00,359.97,360.3,358.62,359.51,37884.0,359.97,360.3,358.62,359.51,37884.0
2023-08-02 13:00:00,359.35,359.79,357.75,358.03,9638.0,359.35,359.79,357.75,358.03,9638.0
2023-08-02 13:10:00,358.05,358.94,358.05,358.34,6289.0,358.05,358.94,358.05,358.34,6289.0
2023-08-02 13:20:00,358.38,358.65,357.85,358.45,6582.0,358.38,358.65,357.85,358.45,6582.0
2023-08-02 13:30:00,358.31,358.94,358.23,358.4,9849.0,358.31,358.94,358.23,358.4,9849.0
2023-08-02 13:40:00,358.55,359.12,357.4,357.56,10622.0,358.55,359.12,357.4,357.56,10622.0
2023-08-02 13:50:00,357.58,358.59,357.36,357.81,17100.0,357.58,358.59,357.36,357.81,17100.0
2023-08-02 14:00:00,357.81,358.35,357.63,357.95,22455.0,357.81,358.35,357.63,357.95,22455.0
2023-08-02 14:10:00,357.86,358.18,356.35,356.35,23036.0,357.86,358.18,356.35,356.35,23036.0
2023-08-02 14:20:00,356.48,356.59,355.87,356.27,21348.0,356.48,356.59,355.87,356.27,21348.0
2023-08-02 14:30:00,356.39,356.56,355.46,356.03,22886.0,356.39,356.56,355.46,356.03,22886.0
2023-08-02 14:40:00,356.09,357.24,356.09,356.76,19808.0,356.09,357.24,356.09,356.76,19808.0
2023-08-02 14:50:00,356.87,357.13,355.72,356.74,29002.0,356.87,357.13,355.72,356.74,29002.0
2023-08-02 15:00:00,356.75,357.64,356.73,357.49,16791.0,356.75,357.64,356.73,357.49,16791.0
2023-08-02 15:10:00,357.49,357.67,356.59,357.38,23309.0,357.49,357.67,356.59,357.38,23309.0
2023-08-02 15:20:00,357.5,357.53,356.53,356.54,17344.0,357.5,357.53,356.53,356.54,17344.0
2023-08-02 15:30:00,356.69,357.41,356.17,357.29,19490.0,356.69,357.41,356.17,357.29,19490.0
2023-08-02 15:40:00,357.2,358.15,356.97,357.73,28871.0,357.2,358.15,356.97,357.73,28871.0
2023-08-02 15:50:00,357.76,358.87,357.46,358.47,117413.0,357.76,358.87,357.46,358.47,117413.0
2023-08-03 09:30:00,354.71,356.84,353.88,354.53,47971.0,354.71,356.84,353.88,354.53,47971.0
2023-08-03 09:40:00,354.38,355.69,352.13,352.63,19370.0,354.38,355.69,352.13,352.63,19370.0
2023-08-03 09:50:00,353.07,354.87,352.05,352.47,8914.0,353.07,354.87,352.05,352.47,8914.0
2023-08-03 10:00:00,352.47,353.02,350.65,351.77,24211.0,352.47,353.02,350.65,351.77,24211.0
2023-08-03 10:10:00,351.89,351.99,349.01,349.96,24968.0,351.89,351.99,349.01,349.96,24968.0
2023-08-03 10:20:00,349.81,350.7,349.57,350.08,10082.0,349.81,350.7,349.57,350.08,10082.0
2023-08-03 10:30:00,350.28,351.05,349.85,351.05,11986.0,350.28,351.05,349.85,351.05,11986.0
2023-08-03 10:40:00,351.09,351.21,349.89,349.91,11576.0,351.09,351.21,349.89,349.91,11576.0
2023-08-03 10:50:00,349.88,351.11,349.02,350.92,15066.0,349.88,351.11,349.02,350.92,15066.0
2023-08-03 11:00:00,350.95,352.26,350.95,351.59,10988.0,350.95,352.26,350.95,351.59,10988.0
2023-08-03 11:10:00,351.45,352.77,351.45,352.44,12743.0,351.45,352.77,351.45,352.44,12743.0
2023-08-03 11:20:00,352.38,352.38,351.34,351.53,6400.0,352.38,352.38,351.34,351.53,6400.0
2023-08-03 11:30:00,351.81,351.81,350.94,350.98,3842.0,351.81,351.81,350.94,350.98,3842.0
2023-08-03 11:40:00,350.95,350.95,350.28,350.5,3938.0,350.95,350.95,350.28,350.5,3938.0
2023-08-03 11:50:00,350.5,351.16,350.36,350.98,5190.0,350.5,351.16,350.36,350.98,5190.0
2023-08-03 12:00:00,351.1,351.26,350.91,350.91,6410.0,351.1,351.26,350.91,350.91,6410.0
2023-08-03 12:10:00,351.03,351.11,350.8,351.07,3567.0,351.03,351.11,350.8,351.07,3567.0
2023-08-03 12:20:00,351.22,351.54,350.93,351.54,5998.0,351.22,351.54,350.93,351.54,5998.0
2023-08-03 12:30:00,351.62,352.52,351.28,352.1,8516.0,351.62,352.52,351.28,352.1,8516.0
2023-08-03 12:40:00,352.04,352.92,351.8,352.89,7070.0,352.04,352.92,351.8,352.89,7070.0
2023-08-03 12:50:00,352.6,352.85,352.1,352.61,2831.0,352.6,352.85,352.1,352.61,2831.0
2023-08-03 13:00:00,352.38,352.82,352.31,352.82,6078.0,352.38,352.82,352.31,352.82,6078.0
2023-08-03 13:10:00,352.66,353.01,352.3,352.69,8217.0,352.66,353.01,352.3,352.69,8217.0
2023-08-03 13:20:00,352.69,352.98,352.55,352.71,9494.0,352.69,352.98,352.55,352.71,9494.0
2023-08-03 13:30:00,352.71,352.89,351.85,351.85,8034.0,352.71,352.89,351.85,351.85,8034.0
2023-08-03 13:40:00,351.91,351.93,350.2,350.2,5244.0,351.91,351.93,350.2,350.2,5244.0
2023-08-03 13:50:00,350.01,350.01,349.02,349.5,9334.0,350.01,350.01,349.02,349.5,9334.0
2023-08-03 14:00:00,349.47,349.95,348.96,349.01,9286.0,349.47,349.95,348.96,349.01,9286.0
2023-08-03 14:10:00,348.8,349.24,348.45,348.95,15250.0,348.8,349.24,348.45,348.95,15250.0
2023-08-03 14:20:00,348.97,349.82,348.92,349.68,13408.0,348.97,349.82,348.92,349.68,13408.0
2023-08-03 14:30:00,349.67,349.83,348.93,348.96,37295.0,349.67,349.83,348.93,348.96,37295.0
2023-08-03 14:40:00,349.1,349.13,348.45,348.45,10201.0,349.1,349.13,348.45,348.45,10201.0
2023-08-03 14:50:00,348.16,349.03,348.16,348.59,8174.0,348.16,349.03,348.16,348.59,8174.0
2023-08-03 15:00:00,348.58,348.73,347.92,348.09,6214.0,348.58,348.73,347.92,348.09,6214.0
2023-08-03 15:10:00,348.23,348.72,347.86,348.59,7237.0,348.23,348.72,347.86,348.59,7237.0
2023-08-03 15:20:00,348.72,349.11,348.68,348.73,19162.0,348.72,349.11,348.68,348.73,19162.0
2023-08-03 15:30:00,348.71,349.0,347.89,348.13,14264.0,348.71,349.0,347.89,348.13,14264.0
2023-08-03 15:40:00,348.06,348.29,347.41,347.66,15147.0,348.06,348.29,347.41,347.66,15147.0
2023-08-03 15:50:00,347.74,348.0,347.08,347.66,81459.0,347.74,348.0,347.08,347.66,81459.0
2023-08-04 09:30:00,347.74,348.94,347.26,347.64,38320.0,347.74,348.94,347.26,347.64,38320.0
2023-08-04 09:40:00,347.67,347.87,345.77,346.26,12606.0,347.67,347.87,345.77,346.26,12606.0
2023-08-04 09:50:00,346.16,346.16,344.84,344.87,26498.0,346.16,346.16,344.84,344.87,26498.0
2023-08-04 10:00:00,344.96,345.0,343.16,343.73,26627.0,344.96,345.0,343.16,343.73,26627.0
2023-08-04 10:10:00,343.67,344.51,342.68,343.91,22770.0,343.67,344.51,342.68,343.91,22770.0
2023-08-04 10:20:00,344.0,345.59,343.99,345.34,25187.0,344.0,345.59,343.99,345.34,25187.0
2023-08-04 10:30:00,345.18,345.4,344.19,344.36,9666.0,345.18,345.4,344.19,344.36,9666.0
2023-08-04 10:40:00,344.31,344.47,343.36,343.37,10666.0,344.31,344.47,343.36,343.37,10666.0
2023-08-04 10:50:00,343.38,343.96,343.17,343.5,18223.0,343.38,343.96,343.17,343.5,18223.0
2023-08-04 11:00:00,343.49,343.85,343.0,343.69,20455.0,343.49,343.85,343.0,343.69,20455.0
2023-08-04 11:10:00,343.73,343.73,342.86,343.51,15688.0,343.73,343.73,342.86,343.51,15688.0
2023-08-04 11:20:00,343.5,344.54,343.5,344.5,8897.0,343.5,344.54,343.5,344.5,8897.0
2023-08-04 11:30:00,345.02,346.08,345.0,345.89,6594.0,345.02,346.08,345.0,345.89,6594.0
2023-08-04 11:40:00,345.92,347.17,345.68,346.87,10597.0,345.92,347.17,345.68,346.87,10597.0
2023-08-04 11:50:00,346.84,347.44,346.34,347.44,8466.0,346.84,347.44,346.34,347.44,8466.0
2023-08-04 12:00:00,347.55,347.67,346.92,346.99,4617.0,347.55,347.67,346.92,346.99,4617.0
2023-08-04 12:10:00,346.83,347.22,346.8,347.12,3627.0,346.83,347.22,346.8,347.12,3627.0
2023-08-04 12:20:00,347.02,347.62,346.87,347.45,2992.0,347.02,347.62,346.87,347.45,2992.0
2023-08-04 12:30:00,347.61,347.68,347.16,347.19,5200.0,347.61,347.68,347.16,347.19,5200.0
2023-08-04 12:40:00,347.1,347.14,346.46,346.58,7833.0,347.1,347.14,346.46,346.58,7833.0
2023-08-04 12:50:00,346.6,347.0,346.42,346.69,30760.0,346.6,347.0,346.42,346.69,30760.0
2023-08-04 13:00:00,346.73,346.73,345.69,345.83,7146.0,346.73,346.73,345.69,345.83,7146.0
2023-08-04 13:10:00,345.96,346.09,345.22,345.35,9153.0,345.96,346.09,345.22,345.35,9153.0
2023-08-04 13:20:00,345.34,345.66,345.15,345.35,7503.0,345.34,345.66,345.15,345.35,7503.0
2023-08-04 13:30:00,345.46,345.74,345.46,345.68,4782.0,345.46,345.74,345.46,345.68,4782.0
2023-08-04 13:40:00,345.77,345.81,345.56,345.57,4276.0,345.77,345.81,345.56,345.57,4276.0
2023-08-04 13:50:00,345.49,345.5,344.75,344.77,6694.0,345.49,345.5,344.75,344.77,6694.0
2023-08-04 14:00:00,344.75,344.75,343.76,343.88,18362.0,344.75,344.75,343.76,343.88,18362.0
2023-08-04 14:10:00,343.88,344.12,343.01,343.21,15311.0,343.88,344.12,343.01,343.21,15311.0
2023-08-04 14:20:00,343.3,343.3,342.37,342.55,19496.0,343.3,343.3,342.37,342.55,19496.0
2023-08-04 14:30:00,342.42,342.88,342.26,342.48,13702.0,342.42,342.88,342.26,342.48,13702.0
2023-08-04 14:40:00,342.54,342.77,342.19,342.32,7556.0,342.54,342.77,342.19,342.32,7556.0
2023-08-04 14:50:00,342.44,342.83,342.01,342.45,10412.0,342.44,342.83,342.01,342.45,10412.0
2023-08-04 15:00:00,342.48,342.68,341.79,341.87,12944.0,342.48,342.68,341.79,341.87,12944.0
2023-08-04 15:10:00,341.9,342.62,341.83,342.38,11231.0,341.9,342.62,341.83,342.38,11231.0
2023-08-04 15:20:00,342.38,342.58,341.83,341.98,15400.0,342.38,342.58,341.83,341.98,15400.0
2023-08-04 15:30:00,342.09,342.18,341.25,341.25,20060.0,342.09,342.18,341.25,341.25,20060.0
2023-08-04 15:40:00,341.28,341.37,340.39,340.39,35252.0,341.28,341.37,340.39,340.39,35252.0
2023-08-04 15:50:00,340.39,340.82,340.2,340.57,83808.0,340.39,340.82,340.2,340.57,83808.0
2023-08-07 09:30:00,342.67,344.1,341.41,341.81,31261.0,342.67,344.1,341.41,341.81,31261.0
2023-08-07 09:40:00,341.98,341.98,340.68,341.94,12932.0,341.98,341.98,340.68,341.94,12932.0
2023-08-07 09:50:00,341.69,344.44,341.69,344.38,14866.0,341.69,344.44,341.69,344.38,14866.0
2023-08-07 10:00:00,344.32,345.29,343.85,345.25,17257.0,344.32,345.29,343.85,345.25,17257.0
2023-08-07 10:10:00,344.95,345.52,344.24,344.4,9615.0,344.95,345.52,344.24,344.4,9615.0
2023-08-07 10:20:00,344.42,345.49,344.03,345.04,10750.0,344.42,345.49,344.03,345.04,10750.0
2023-08-07 10:30:00,344.92,345.29,344.52,344.96,7705.0,344.92,345.29,344.52,344.96,7705.0
2023-08-07 10:40:00,344.98,345.1,344.0,344.05,16040.0,344.98,345.1,344.0,344.05,16040.0
2023-08-07 10:50:00,344.0,344.06,343.45,343.74,13652.0,344.0,344.06,343.45,343.74,13652.0
2023-08-07 11:00:00,343.53,343.56,342.93,343.48,16642.0,343.53,343.56,342.93,343.48,16642.0
2023-08-07 11:10:00,343.48,343.63,342.97,343.03,11497.0,343.48,343.63,342.97,343.03,11497.0
2023-08-07 11:20:00,343.0,344.29,342.92,344.29,26660.0,343.0,344.29,342.92,344.29,26660.0
2023-08-07 11:30:00,344.24,344.46,343.89,344.2,10706.0,344.24,344.46,343.89,344.2,10706.0
2023-08-07 11:40:00,344.13,344.34,343.45,343.72,8175.0,344.13,344.34,343.45,343.72,8175.0
2023-08-07 11:50:00,343.89,344.98,343.83,344.96,6041.0,343.89,344.98,343.83,344.96,6041.0
2023-08-07 12:00:00,344.97,345.01,344.54,344.63,4765.0,344.97,345.01,344.54,344.63,4765.0
2023-08-07 12:10:00,344.63,344.66,343.78,343.78,5043.0,344.63,344.66,343.78,343.78,5043.0
2023-08-07 12:20:00,343.65,343.75,343.26,343.57,5893.0,343.65,343.75,343.26,343.57,5893.0
2023-08-07 12:30:00,343.64,343.67,342.83,342.92,4432.0,343.64,343.67,342.83,342.92,4432.0
2023-08-07 12:40:00,342.9,343.24,342.81,343.21,7108.0,342.9,343.24,342.81,343.21,7108.0
2023-08-07 12:50:00,343.22,343.58,343.14,343.58,6377.0,343.22,343.58,343.14,343.58,6377.0
2023-08-07 13:00:00,343.61,343.8,343.25,343.79,5944.0,343.61,343.8,343.25,343.79,5944.0
2023-08-07 13:10:00,343.73,344.06,343.56,343.66,5170.0,343.73,344.06,343.56,343.66,5170.0
2023-08-07 13:20:00,343.6,344.28,343.59,343.98,4471.0,343.6,344.28,343.59,343.98,4471.0
2023-08-07 13:30:00,343.92,343.98,343.48,343.8,6374.0,343.92,343.98,343.48,343.8,6374.0
2023-08-07 13:40:00,343.92,344.03,343.6,344.03,5291.0,343.92,344.03,343.6,344.03,5291.0
2023-08-07 13:50:00,344.01,344.11,343.63,344.11,2400.0,344.01,344.11,343.63,344.11,2400.0
2023-08-07 14:00:00,344.24,344.59,344.05,344.21,5439.0,344.24,344.59,344.05,344.21,5439.0
2023-08-07 14:10:00,344.1,345.22,344.1,344.64,11506.0,344.1,345.22,344.1,344.64,11506.0
2023-08-07 14:20:00,344.77,345.28,344.64,345.21,6014.0,344.77,345.28,344.64,345.21,6014.0
2023-08-07 14:30:00,345.18,346.32,345.18,346.31,19563.0,345.18,346.32,345.18,346.31,19563.0
2023-08-07 14:40:00,346.29,346.43,345.61,345.61,16047.0,346.29,346.43,345.61,345.61,16047.0
2023-08-07 14:50:00,345.7,345.99,345.16,345.35,10928.0,345.7,345.99,345.16,345.35,10928.0
2023-08-07 15:00:00,345.51,345.91,345.29,345.36,12787.0,345.51,345.91,345.29,345.36,12787.0
2023-08-07 15:10:00,345.29,345.64,345.28,345.56,12445.0,345.29,345.64,345.28,345.56,12445.0
2023-08-07 15:20:00,345.64,345.92,345.33,345.38,12614.0,345.64,345.92,345.33,345.38,12614.0
2023-08-07 15:30:00,345.38,345.86,345.23,345.23,14670.0,345.38,345.86,345.23,345.23,14670.0
2023-08-07 15:40:00,345.25,345.58,345.01,345.58,21612.0,345.25,345.58,345.01,345.58,21612.0
2023-08-07 15:50:00,345.55,345.66,344.92,345.32,48469.0,345.55,345.66,344.92,345.32,48469.0
2023-08-08 09:30:00,347.52,349.84,346.25,348.64,20665.0,347.52,349.84,346.25,348.64,20665.0
2023-08-08 09:40:00,348.85,348.86,348.06,348.58,7658.0,348.85,348.86,348.06,348.58,7658.0
2023-08-08 09:50:00,348.45,349.0,346.24,346.89,4931.0,348.45,349.0,346.24,346.89,4931.0
2023-08-08 10:00:00,347.08,347.63,346.26,346.38,10399.0,347.08,347.63,346.26,346.38,10399.0
2023-08-08 10:10:00,346.33,346.67,344.77,344.99,9357.0,346.33,346.67,344.77,344.99,9357.0
2023-08-08 10:20:00,345.04,345.16,344.38,344.99,10379.0,345.04,345.16,344.38,344.99,10379.0
2023-08-08 10:30:00,344.74,345.77,344.27,345.77,4971.0,344.74,345.77,344.27,345.77,4971.0
2023-08-08 10:40:00,345.89,346.05,345.08,345.73,6189.0,345.89,346.05,345.08,345.73,6189.0
2023-08-08 10:50:00,345.81,346.35,345.15,346.35,9219.0,345.81,346.35,345.15,346.35,9219.0
2023-08-08 11:00:00,346.33,347.01,346.3,346.78,15317.0,346.33,347.01,346.3,346.78,15317.0
2023-08-08 11:10:00,346.87,346.93,346.02,346.44,12000.0,346.87,346.93,346.02,346.44,12000.0
2023-08-08 11:20:00,346.36,346.47,345.52,345.84,4001.0,346.36,346.47,345.52,345.84,4001.0
2023-08-08 11:30:00,345.83,345.98,344.93,344.93,3675.0,345.83,345.98,344.93,344.93,3675.0
2023-08-08 11:40:00,344.94,345.29,344.9,345.13,2973.0,344.94,345.29,344.9,345.13,2973.0
2023-08-08 11:50:00,345.05,345.11,344.55,344.74,3339.0,345.05,345.11,344.55,344.74,3339.0
2023-08-08 12:00:00,344.78,345.21,344.7,345.1,5478.0,344.78,345.21,344.7,345.1,5478.0
2023-08-08 12:10:00,345.07,345.11,344.72,345.1,2427.0,345.07,345.11,344.72,345.1,2427.0
2023-08-08 12:20:00,345.07,345.16,344.59,345.1,10922.0,345.07,345.16,344.59,345.1,10922.0
2023-08-08 12:30:00,345.18,345.39,344.97,344.97,3826.0,345.18,345.39,344.97,344.97,3826.0
2023-08-08 12:40:00,344.87,344.98,344.76,344.97,3419.0,344.87,344.98,344.76,344.97,3419.0
2023-08-08 12:50:00,344.83,344.83,344.03,344.14,2958.0,344.83,344.83,344.03,344.14,2958.0
2023-08-08 13:00:00,344.15,344.3,343.61,343.61,2331.0,344.15,344.3,343.61,343.61,2331.0
2023-08-08 13:10:00,343.57,344.0,343.48,343.8,5717.0,343.57,344.0,343.48,343.8,5717.0
2023-08-08 13:20:00,343.6,343.86,343.29,343.39,4143.0,343.6,343.86,343.29,343.39,4143.0
2023-08-08 13:30:00,343.39,344.07,343.31,343.96,4331.0,343.39,344.07,343.31,343.96,4331.0
2023-08-08 13:40:00,344.1,344.46,343.95,344.44,2808.0,344.1,344.46,343.95,344.44,2808.0
2023-08-08 13:50:00,344.35,344.92,344.35,344.85,3600.0,344.35,344.92,344.35,344.85,3600.0
2023-08-08 14:00:00,344.83,345.04,344.65,345.02,4054.0,344.83,345.04,344.65,345.02,4054.0
2023-08-08 14:10:00,344.99,344.99,344.48,344.81,3931.0,344.99,344.99,344.48,344.81,3931.0
2023-08-08 14:20:00,344.94,345.01,344.59,344.59,1602.0,344.94,345.01,344.59,344.59,1602.0
2023-08-08 14:30:00,344.71,344.85,344.38,344.61,3927.0,344.71,344.85,344.38,344.61,3927.0
2023-08-08 14:40:00,344.45,344.6,344.17,344.44,5055.0,344.45,344.6,344.17,344.44,5055.0
2023-08-08 14:50:00,344.52,345.3,344.52,345.06,6808.0,344.52,345.3,344.52,345.06,6808.0
2023-08-08 15:00:00,345.11,345.21,344.93,345.01,10134.0,345.11,345.21,344.93,345.01,10134.0
2023-08-08 15:10:00,344.98,345.27,344.83,344.83,5269.0,344.98,345.27,344.83,344.83,5269.0
2023-08-08 15:20:00,344.82,345.15,344.74,344.92,8226.0,344.82,345.15,344.74,344.92,8226.0
2023-08-08 15:30:00,344.91,345.23,344.0,344.34,10597.0,344.91,345.23,344.0,344.34,10597.0
2023-08-08 15:40:00,344.22,344.88,344.21,344.43,9513.0,344.22,344.88,344.21,344.43,9513.0
2023-08-08 15:50:00,344.55,344.69,343.75,344.5,45330.0,344.55,344.69,343.75,344.5,45330.0
2023-08-09 09:30:00,345.51,347.21,345.51,347.21,7207.0,345.51,347.21,345.51,347.21,7207.0
2023-08-09 09:40:00,347.69,347.69,346.35,346.4,5852.0,347.69,347.69,346.35,346.4,5852.0
2023-08-09 09:50:00,346.43,346.43,344.48,344.48,5716.0,346.43,346.43,344.48,344.48,5716.0
2023-08-09 10:00:00,344.65,344.72,343.59,343.81,5391.0,344.65,344.72,343.59,343.81,5391.0
2023-08-09 10:10:00,343.69,344.7,343.44,344.57,18196.0,343.69,344.7,343.44,344.57,18196.0
2023-08-09 10:20:00,344.71,344.97,344.58,344.67,3045.0,344.71,344.97,344.58,344.67,3045.0
2023-08-09 10:30:00,344.67,345.21,344.55,345.18,4624.0,344.67,345.21,344.55,345.18,4624.0
2023-08-09 10:40:00,345.08,345.51,345.07,345.07,7475.0,345.08,345.51,345.07,345.07,7475.0
2023-08-09 10:50:00,345.22,345.59,344.78,345.59,3399.0,345.22,345.59,344.78,345.59,3399.0
2023-08-09 11:00:00,345.62,345.95,345.47,345.84,5088.0,345.62,345.95,345.47,345.84,5088.0
2023-08-09 11:10:00,345.95,346.24,345.69,345.97,6250.0,345.95,346.24,345.69,345.97,6250.0
2023-08-09 11:20:00,345.91,346.28,345.31,345.36,5239.0,345.91,346.28,345.31,345.36,5239.0
2023-08-09 11:30:00,345.19,345.71,345.01,345.19,8610.0,345.19,345.71,345.01,345.19,8610.0
2023-08-09 11:40:00,345.04,345.04,343.62,343.68,6469.0,345.04,345.04,343.62,343.68,6469.0
2023-08-09 11:50:00,343.86,344.4,343.46,344.24,23543.0,343.86,344.4,343.46,344.24,23543.0
2023-08-09 12:00:00,344.28,344.58,344.04,344.21,12342.0,344.28,344.58,344.04,344.21,12342.0
2023-08-09 12:10:00,344.11,344.23,343.7,344.08,5078.0,344.11,344.23,343.7,344.08,5078.0
2023-08-09 12:20:00,343.99,344.11,343.82,344.01,4933.0,343.99,344.11,343.82,344.01,4933.0
2023-08-09 12:30:00,343.94,344.28,343.82,343.87,5736.0,343.94,344.28,343.82,343.87,5736.0
2023-08-09 12:40:00,343.87,344.24,343.8,343.82,6749.0,343.87,344.24,343.8,343.82,6749.0
2023-08-09 12:50:00,343.82,343.83,342.76,342.76,4332.0,343.82,343.83,342.76,342.76,4332.0
2023-08-09 13:00:00,342.72,344.16,342.7,344.16,5357.0,342.72,344.16,342.7,344.16,5357.0
2023-08-09 13:10:00,344.0,345.02,343.82,345.0,3972.0,344.0,345.02,343.82,345.0,3972.0
2023-08-09 13:20:00,345.09,345.1,344.77,344.86,2843.0,345.09,345.1,344.77,344.86,2843.0
2023-08-09 13:30:00,345.0,345.24,345.0,345.04,2099.0,345.0,345.24,345.0,345.04,2099.0
2023-08-09 13:40:00,345.01,345.23,345.0,345.03,1266.0,345.01,345.23,345.0,345.03,1266.0
2023-08-09 13:50:00,345.32,345.39,345.0,345.03,9105.0,345.32,345.39,345.0,345.03,9105.0
2023-08-09 14:00:00,344.93,345.26,344.93,345.01,2825.0,344.93,345.26,344.93,345.01,2825.0
2023-08-09 14:10:00,344.95,345.35,344.89,345.31,2611.0,344.95,345.35,344.89,345.31,2611.0
2023-08-09 14:20:00,345.29,345.35,344.99,345.34,2800.0,345.29,345.35,344.99,345.34,2800.0
2023-08-09 14:30:00,345.27,345.65,345.17,345.58,3397.0,345.27,345.65,345.17,345.58,3397.0
2023-08-09 14:40:00,345.56,345.84,345.29,345.84,4678.0,345.56,345.84,345.29,345.84,4678.0
2023-08-09 14:50:00,345.86,346.1,345.77,345.85,3666.0,345.86,346.1,345.77,345.85,3666.0
2023-08-09 15:00:00,345.87,346.28,345.87,345.92,3994.0,345.87,346.28,345.87,345.92,3994.0
2023-08-09 15:10:00,345.7,345.93,345.65,345.71,1800.0,345.7,345.93,345.65,345.71,1800.0
2023-08-09 15:20:00,345.78,345.93,345.66,345.78,6381.0,345.78,345.93,345.66,345.78,6381.0
2023-08-09 15:30:00,345.72,345.89,345.5,345.55,4193.0,345.72,345.89,345.5,345.55,4193.0
2023-08-09 15:40:00,345.55,345.69,344.95,345.12,5319.0,345.55,345.69,344.95,345.12,5319.0
2023-08-09 15:50:00,344.85,345.45,344.34,345.16,57859.0,344.85,345.45,344.34,345.16,57859.0
2023-08-10 09:30:00,345.41,348.63,345.36,348.19,17436.0,345.41,348.63,345.36,348.19,17436.0
2023-08-10 09:40:00,348.71,348.95,347.68,348.5,3605.0,348.71,348.95,347.68,348.5,3605.0
2023-08-10 09:50:00,348.3,349.6,348.3,349.6,4776.0,348.3,349.6,348.3,349.6,4776.0
2023-08-10 10:00:00,349.62,350.29,349.28,349.99,39556.0,349.62,350.29,349.28,349.99,39556.0
2023-08-10 10:10:00,350.13,350.71,349.97,350.06,4464.0,350.13,350.71,349.97,350.06,4464.0
2023-08-10 10:20:00,349.93,350.46,349.65,350.15,4952.0,349.93,350.46,349.65,350.15,4952.0
2023-08-10 10:30:00,350.37,350.69,350.0,350.3,3366.0,350.37,350.69,350.0,350.3,3366.0
2023-08-10 10:40:00,350.21,350.21,348.86,349.24,3976.0,350.21,350.21,348.86,349.24,3976.0
2023-08-10 10:50:00,349.02,349.25,348.7,348.8,2157.0,349.02,349.25,348.7,348.8,2157.0
2023-08-10 11:00:00,348.18,348.76,348.05,348.55,2070.0,348.18,348.76,348.05,348.55,2070.0
2023-08-10 11:10:00,348.58,348.68,348.22,348.4,2295.0,348.58,348.68,348.22,348.4,2295.0
2023-08-10 11:20:00,348.38,350.32,348.16,350.13,7722.0,348.38,350.32,348.16,350.13,7722.0
2023-08-10 11:30:00,349.78,350.51,349.78,350.23,6091.0,349.78,350.51,349.78,350.23,6091.0
2023-08-10 11:40:00,350.06,350.19,349.2,349.78,5781.0,350.06,350.19,349.2,349.78,5781.0
2023-08-10 11:50:00,349.67,349.67,348.92,349.37,6287.0,349.67,349.67,348.92,349.37,6287.0
2023-08-10 12:00:00,349.3,349.61,348.9,349.04,4300.0,349.3,349.61,348.9,349.04,4300.0
2023-08-10 12:10:00,349.05,349.32,348.91,349.1,4386.0,349.05,349.32,348.91,349.1,4386.0
2023-08-10 12:20:00,349.1,349.4,348.76,349.3,5864.0,349.1,349.4,348.76,349.3,5864.0
2023-08-10 12:30:00,349.12,349.67,348.97,349.5,2968.0,349.12,349.67,348.97,349.5,2968.0
2023-08-10 12:40:00,349.52,349.91,349.33,349.78,2778.0,349.52,349.91,349.33,349.78,2778.0
2023-08-10 12:50:00,349.67,350.34,349.46,349.79,5745.0,349.67,350.34,349.46,349.79,5745.0
2023-08-10 13:00:00,349.66,349.66,349.18,349.31,2000.0,349.66,349.66,349.18,349.31,2000.0
2023-08-10 13:10:00,349.3,349.3,348.88,348.97,4394.0,349.3,349.3,348.88,348.97,4394.0
2023-08-10 13:20:00,348.96,349.11,348.75,348.95,10634.0,348.96,349.11,348.75,348.95,10634.0
2023-08-10 13:30:00,348.83,348.96,348.39,348.39,2885.0,348.83,348.96,348.39,348.39,2885.0
2023-08-10 13:40:00,348.07,348.64,348.03,348.5,2021.0,348.07,348.64,348.03,348.5,2021.0
2023-08-10 13:50:00,348.19,348.19,347.28,347.29,7180.0,348.19,348.19,347.28,347.29,7180.0
2023-08-10 14:00:00,347.4,348.12,347.26,348.12,2400.0,347.4,348.12,347.26,348.12,2400.0
2023-08-10 14:10:00,348.1,348.38,347.87,348.02,4102.0,348.1,348.38,347.87,348.02,4102.0
2023-08-10 14:20:00,348.0,348.23,347.78,347.82,2500.0,348.0,348.23,347.78,347.82,2500.0
2023-08-10 14:30:00,347.87,347.88,347.5,347.68,4364.0,347.87,347.88,347.5,347.68,4364.0
2023-08-10 14:40:00,347.57,348.12,347.53,347.87,3207.0,347.57,348.12,347.53,347.87,3207.0
2023-08-10 14:50:00,348.11,348.62,347.96,348.62,5634.0,348.11,348.62,347.96,348.62,5634.0
2023-08-10 15:00:00,348.63,348.73,347.83,348.37,4573.0,348.63,348.73,347.83,348.37,4573.0
2023-08-10 15:10:00,348.36,348.57,348.31,348.56,2448.0,348.36,348.57,348.31,348.56,2448.0
2023-08-10 15:20:00,348.81,348.81,347.99,348.14,7588.0,348.81,348.81,347.99,348.14,7588.0
2023-08-10 15:30:00,348.16,348.24,347.64,347.7,5304.0,348.16,348.24,347.64,347.7,5304.0
2023-08-10 15:40:00,347.75,347.94,347.28,347.72,6067.0,347.75,347.94,347.28,347.72,6067.0
2023-08-10 15:50:00,347.62,347.91,347.09,347.38,47524.0,347.62,347.91,347.09,347.38,47524.0
2023-08-11 09:30:00,347.91,348.95,346.96,347.43,15084.0,347.91,348.95,346.96,347.43,15084.0
2023-08-11 09:40:00,347.28,348.21,346.81,348.21,1765.0,347.28,348.21,346.81,348.21,1765.0
2023-08-11 09:50:00,347.92,348.95,347.91,348.95,1583.0,347.92,348.95,347.91,348.95,1583.0
2023-08-11 10:00:00,349.32,349.32,348.99,349.06,4186.0,349.32,349.32,348.99,349.06,4186.0
2023-08-11 10:10:00,349.07,349.98,348.76,349.98,3572.0,349.07,349.98,348.76,349.98,3572.0
2023-08-11 10:20:00,350.06,350.52,349.44,349.9,12420.0,350.06,350.52,349.44,349.9,12420.0
2023-08-11 10:30:00,349.8,350.03,349.52,349.6,1450.0,349.8,350.03,349.52,349.6,1450.0
2023-08-11 10:40:00,349.69,350.39,349.69,349.73,3581.0,349.69,350.39,349.69,349.73,3581.0
2023-08-11 10:50:00,349.88,349.88,348.9,348.9,2293.0,349.88,349.88,348.9,348.9,2293.0
2023-08-11 11:00:00,349.08,349.09,348.68,348.88,2864.0,349.08,349.09,348.68,348.88,2864.0
2023-08-11 11:10:00,348.85,348.85,348.29,348.62,2995.0,348.85,348.85,348.29,348.62,2995.0
2023-08-11 11:20:00,348.42,348.75,348.12,348.52,2969.0,348.42,348.75,348.12,348.52,2969.0
2023-08-11 11:30:00,348.75,348.92,348.42,348.58,3540.0,348.75,348.92,348.42,348.58,3540.0
2023-08-11 11:40:00,348.52,348.89,348.3,348.84,2655.0,348.52,348.89,348.3,348.84,2655.0
2023-08-11 11:50:00,348.62,348.65,348.1,348.63,2176.0,348.62,348.65,348.1,348.63,2176.0
2023-08-11 12:00:00,348.7,349.04,348.63,348.77,2672.0,348.7,349.04,348.63,348.77,2672.0
2023-08-11 12:10:00,348.65,348.92,348.57,348.69,2276.0,348.65,348.92,348.57,348.69,2276.0
2023-08-11 12:20:00,348.71,348.97,348.31,348.65,1760.0,348.71,348.97,348.31,348.65,1760.0
2023-08-11 12:30:00,348.82,348.82,348.44,348.49,944.0,348.82,348.82,348.44,348.49,944.0
2023-08-11 12:40:00,348.44,348.59,348.4,348.4,700.0,348.44,348.59,348.4,348.4,700.0
2023-08-11 12:50:00,348.45,348.59,348.18,348.48,2138.0,348.45,348.59,348.18,348.48,2138.0
2023-08-11 13:00:00,348.63,348.92,348.43,348.61,2996.0,348.63,348.92,348.43,348.61,2996.0
2023-08-11 13:10:00,348.75,348.77,348.53,348.77,1200.0,348.75,348.77,348.53,348.77,1200.0
2023-08-11 13:20:00,348.77,349.42,348.76,349.42,2450.0,348.77,349.42,348.76,349.42,2450.0
2023-08-11 13:30:00,349.34,349.35,349.11,349.11,1800.0,349.34,349.35,349.11,349.11,1800.0
2023-08-11 13:40:00,349.01,349.1,348.78,348.79,3394.0,349.01,349.1,348.78,348.79,3394.0
2023-08-11 13:50:00,348.77,349.42,348.68,349.42,4265.0,348.77,349.42,348.68,349.42,4265.0
2023-08-11 14:00:00,349.38,349.65,349.15,349.18,3942.0,349.38,349.65,349.15,349.18,3942.0
2023-08-11 14:10:00,349.09,349.09,348.66,348.82,4599.0,349.09,349.09,348.66,348.82,4599.0
2023-08-11 14:20:00,348.57,348.79,348.21,348.79,4952.0,348.57,348.79,348.21,348.79,4952.0
2023-08-11 14:30:00,348.53,349.23,348.45,349.12,12082.0,348.53,349.23,348.45,349.12,12082.0
2023-08-11 14:40:00,349.31,349.5,349.1,349.38,2149.0,349.31,349.5,349.1,349.38,2149.0
2023-08-11 14:50:00,349.38,349.72,349.25,349.67,2162.0,349.38,349.72,349.25,349.67,2162.0
2023-08-11 15:00:00,349.64,349.77,349.48,349.51,4041.0,349.64,349.77,349.48,349.51,4041.0
2023-08-11 15:10:00,349.27,349.66,349.27,349.49,4148.0,349.27,349.66,349.27,349.49,4148.0
2023-08-11 15:20:00,349.43,349.59,349.0,349.0,7102.0,349.43,349.59,349.0,349.0,7102.0
2023-08-11 15:30:00,349.12,349.39,348.66,349.36,7578.0,349.12,349.39,348.66,349.36,7578.0
2023-08-11 15:40:00,349.4,349.83,349.4,349.64,19006.0,349.4,349.83,349.4,349.64,19006.0
2023-08-11 15:50:00,349.63,350.3,349.44,349.86,53405.0,349.63,350.3,349.44,349.86,53405.0
2023-08-14 09:30:00,348.77,350.0,348.41,348.41,13467.0,348.77,350.0,348.41,348.41,13467.0
2023-08-14 09:40:00,348.04,350.01,348.0,349.4,16752.0,348.04,350.01,348.0,349.4,16752.0
2023-08-14 09:50:00,349.73,350.52,349.47,349.69,3557.0,349.73,350.52,349.47,349.69,3557.0
2023-08-14 10:00:00,349.84,350.15,349.37,349.62,6105.0,349.84,350.15,349.37,349.62,6105.0
2023-08-14 10:10:00,349.51,350.88,349.37,350.78,11471.0,349.51,350.88,349.37,350.78,11471.0
2023-08-14 10:20:00,351.05,351.47,350.44,351.37,4825.0,351.05,351.47,350.44,351.37,4825.0
2023-08-14 10:30:00,351.38,351.93,351.0,351.47,12367.0,351.38,351.93,351.0,351.47,12367.0
2023-08-14 10:40:00,351.3,351.73,350.93,351.21,4416.0,351.3,351.73,350.93,351.21,4416.0
2023-08-14 10:50:00,351.35,351.93,351.05,351.25,7501.0,351.35,351.93,351.05,351.25,7501.0
2023-08-14 11:00:00,351.38,351.52,351.1,351.42,5355.0,351.38,351.52,351.1,351.42,5355.0
2023-08-14 11:10:00,351.48,351.48,350.7,351.05,3748.0,351.48,351.48,350.7,351.05,3748.0
2023-08-14 11:20:00,351.12,351.42,350.81,350.98,5818.0,351.12,351.42,350.81,350.98,5818.0
2023-08-14 11:30:00,350.96,351.03,350.34,350.35,15333.0,350.96,351.03,350.34,350.35,15333.0
2023-08-14 11:40:00,350.29,351.15,350.18,350.76,5162.0,350.29,351.15,350.18,350.76,5162.0
2023-08-14 11:50:00,350.82,350.99,350.72,350.79,2405.0,350.82,350.99,350.72,350.79,2405.0
2023-08-14 12:00:00,350.76,350.8,350.42,350.46,2881.0,350.76,350.8,350.42,350.46,2881.0
2023-08-14 12:10:00,350.25,350.28,349.66,349.78,2701.0,350.25,350.28,349.66,349.78,2701.0
2023-08-14 12:20:00,349.93,349.93,349.42,349.75,3424.0,349.93,349.93,349.42,349.75,3424.0
2023-08-14 12:30:00,349.63,349.65,349.11,349.65,3770.0,349.63,349.65,349.11,349.65,3770.0
2023-08-14 12:40:00,349.77,349.78,349.54,349.67,1700.0,349.77,349.78,349.54,349.67,1700.0
2023-08-14 12:50:00,349.6,349.7,349.54,349.69,1370.0,349.6,349.7,349.54,349.69,1370.0
2023-08-14 13:00:00,349.68,349.84,349.66,349.72,1200.0,349.68,349.84,349.66,349.72,1200.0
2023-08-14 13:10:00,349.8,349.88,349.39,349.39,3009.0,349.8,349.88,349.39,349.39,3009.0
2023-08-14 13:20:00,349.55,349.56,349.21,349.21,1200.0,349.55,349.56,349.21,349.21,1200.0
2023-08-14 13:30:00,349.18,349.45,348.84,349.45,3492.0,349.18,349.45,348.84,349.45,3492.0
2023-08-14 13:40:00,349.48,349.67,349.3,349.53,3438.0,349.48,349.67,349.3,349.53,3438.0
2023-08-14 13:50:00,349.35,349.43,349.06,349.38,1436.0,349.35,349.43,349.06,349.38,1436.0
2023-08-14 14:00:00,349.36,349.62,349.18,349.48,1900.0,349.36,349.62,349.18,349.48,1900.0
2023-08-14 14:10:00,349.32,349.59,349.32,349.5,1650.0,349.32,349.59,349.32,349.5,1650.0
2023-08-14 14:20:00,349.63,349.96,349.62,349.94,2643.0,349.63,349.96,349.62,349.94,2643.0
2023-08-14 14:30:00,349.94,350.27,349.8,349.97,6739.0,349.94,350.27,349.8,349.97,6739.0
2023-08-14 14:40:00,350.0,350.06,349.34,349.53,5267.0,350.0,350.06,349.34,349.53,5267.0
2023-08-14 14:50:00,349.43,349.54,349.11,349.11,4358.0,349.43,349.54,349.11,349.11,4358.0
2023-08-14 15:00:00,349.17,349.2,348.78,348.85,1621.0,349.17,349.2,348.78,348.85,1621.0
2023-08-14 15:10:00,348.85,349.54,348.81,349.41,5541.0,348.85,349.54,348.81,349.41,5541.0
2023-08-14 15:20:00,349.48,349.52,349.25,349.49,3962.0,349.48,349.52,349.25,349.49,3962.0
2023-08-14 15:30:00,349.47,349.52,349.09,349.1,7533.0,349.47,349.52,349.09,349.1,7533.0
2023-08-14 15:40:00,349.06,349.33,348.73,348.75,7781.0,349.06,349.33,348.73,348.75,7781.0
2023-08-14 15:50:00,348.78,349.51,348.52,349.47,40467.0,348.78,349.51,348.52,349.47,40467.0
2023-08-15 09:30:00,349.37,349.77,348.02,349.41,11962.0,349.37,349.77,348.02,349.41,11962.0
2023-08-15 09:40:00,349.21,349.64,348.71,349.2,4600.0,349.21,349.64,348.71,349.2,4600.0
2023-08-15 09:50:00,348.96,349.89,348.95,349.89,5964.0,348.96,349.89,348.95,349.89,5964.0
2023-08-15 10:00:00,350.0,350.27,349.62,349.95,4936.0,350.0,350.27,349.62,349.95,4936.0
2023-08-15 10:10:00,349.99,349.99,348.96,348.96,6063.0,349.99,349.99,348.96,348.96,6063.0
2023-08-15 10:20:00,348.9,349.72,348.9,349.65,4046.0,348.9,349.72,348.9,349.65,4046.0
2023-08-15 10:30:00,349.65,350.35,349.46,350.35,5764.0,349.65,350.35,349.46,350.35,5764.0
2023-08-15 10:40:00,350.37,350.51,349.93,350.39,3623.0,350.37,350.51,349.93,350.39,3623.0
2023-08-15 10:50:00,350.37,350.57,350.15,350.16,7423.0,350.37,350.57,350.15,350.16,7423.0
2023-08-15 11:00:00,350.29,350.61,349.74,350.5,5099.0,350.29,350.61,349.74,350.5,5099.0
2023-08-15 11:10:00,350.53,350.71,350.25,350.71,1849.0,350.53,350.71,350.25,350.71,1849.0
2023-08-15 11:20:00,350.5,350.77,350.46,350.76,4120.0,350.5,350.77,350.46,350.76,4120.0
2023-08-15 11:30:00,350.99,351.23,350.75,351.11,3636.0,350.99,351.23,350.75,351.11,3636.0
2023-08-15 11:40:00,351.11,351.4,351.06,351.06,3249.0,351.11,351.4,351.06,351.06,3249.0
2023-08-15 11:50:00,351.47,351.83,351.33,351.59,2604.0,351.47,351.83,351.33,351.59,2604.0
2023-08-15 12:00:00,351.66,351.7,351.38,351.56,1965.0,351.66,351.7,351.38,351.56,1965.0
2023-08-15 12:10:00,351.33,351.43,351.12,351.26,1000.0,351.33,351.43,351.12,351.26,1000.0
2023-08-15 12:20:00,351.31,351.56,351.12,351.31,2094.0,351.31,351.56,351.12,351.31,2094.0
2023-08-15 12:30:00,351.3,351.3,350.73,351.21,1963.0,351.3,351.3,350.73,351.21,1963.0
2023-08-15 12:40:00,351.14,351.14,350.35,350.36,3467.0,351.14,351.14,350.35,350.36,3467.0
2023-08-15 12:50:00,350.3,350.67,350.3,350.44,2006.0,350.3,350.67,350.3,350.44,2006.0
2023-08-15 13:00:00,350.6,351.12,350.59,351.08,2131.0,350.6,351.12,350.59,351.08,2131.0
2023-08-15 13:10:00,351.08,351.14,350.75,350.89,2400.0,351.08,351.14,350.75,350.89,2400.0
2023-08-15 13:20:00,350.88,350.91,350.77,350.9,751.0,350.88,350.91,350.77,350.9,751.0
2023-08-15 13:30:00,350.77,350.9,350.21,350.38,2802.0,350.77,350.9,350.21,350.38,2802.0
2023-08-15 13:40:00,350.43,350.89,350.0,350.63,3934.0,350.43,350.89,350.0,350.63,3934.0
2023-08-15 13:50:00,350.87,350.88,350.37,350.62,2190.0,350.87,350.88,350.37,350.62,2190.0
2023-08-15 14:00:00,350.51,350.59,350.25,350.46,3702.0,350.51,350.59,350.25,350.46,3702.0
2023-08-15 14:10:00,350.35,350.5,350.16,350.16,7290.0,350.35,350.5,350.16,350.16,7290.0
2023-08-15 14:20:00,350.24,350.38,349.96,350.05,4485.0,350.24,350.38,349.96,350.05,4485.0
2023-08-15 14:30:00,350.12,350.36,350.12,350.27,1304.0,350.12,350.36,350.12,350.27,1304.0
2023-08-15 14:40:00,350.25,350.48,350.09,350.44,1600.0,350.25,350.48,350.09,350.44,1600.0
2023-08-15 14:50:00,350.6,350.6,350.11,350.22,2500.0,350.6,350.6,350.11,350.22,2500.0
2023-08-15 15:00:00,350.14,350.38,350.1,350.38,2900.0,350.14,350.38,350.1,350.38,2900.0
2023-08-15 15:10:00,350.22,350.5,350.22,350.42,3223.0,350.22,350.5,350.22,350.42,3223.0
2023-08-15 15:20:00,350.42,350.42,349.65,350.13,5749.0,350.42,350.42,349.65,350.13,5749.0
2023-08-15 15:30:00,349.92,350.03,349.63,349.8,9157.0,349.92,350.03,349.63,349.8,9157.0
2023-08-15 15:40:00,349.65,350.05,349.57,349.98,8347.0,349.65,350.05,349.57,349.98,8347.0
2023-08-15 15:50:00,349.84,350.01,349.46,349.9,34303.0,349.84,350.01,349.46,349.9,34303.0
2023-08-16 09:30:00,349.07,350.0,348.76,349.75,15642.0,349.07,350.0,348.76,349.75,15642.0
2023-08-16 09:40:00,349.75,350.43,349.03,349.3,6700.0,349.75,350.43,349.03,349.3,6700.0
2023-08-16 09:50:00,349.21,349.21,348.39,348.43,2103.0,349.21,349.21,348.39,348.43,2103.0
2023-08-16 10:00:00,348.66,349.13,348.33,348.56,4640.0,348.66,349.13,348.33,348.56,4640.0
2023-08-16 10:10:00,348.54,348.79,348.11,348.38,3520.0,348.54,348.79,348.11,348.38,3520.0
2023-08-16 10:20:00,348.19,348.19,347.5,347.7,2139.0,348.19,348.19,347.5,347.7,2139.0
2023-08-16 10:30:00,347.49,347.73,347.27,347.27,4933.0,347.49,347.73,347.27,347.27,4933.0
2023-08-16 10:40:00,347.44,347.67,347.29,347.31,5016.0,347.44,347.67,347.29,347.31,5016.0
2023-08-16 10:50:00,347.35,347.46,346.64,346.83,4600.0,347.35,347.46,346.64,346.83,4600.0
2023-08-16 11:00:00,346.84,347.44,346.69,346.97,6689.0,346.84,347.44,346.69,346.97,6689.0
2023-08-16 11:10:00,346.56,346.8,346.33,346.54,3380.0,346.56,346.8,346.33,346.54,3380.0
2023-08-16 11:20:00,346.59,346.74,345.51,345.74,6131.0,346.59,346.74,345.51,345.74,6131.0
2023-08-16 11:30:00,345.73,345.89,345.24,345.62,4811.0,345.73,345.89,345.24,345.62,4811.0
2023-08-16 11:40:00,345.52,345.52,344.3,344.69,8561.0,345.52,345.52,344.3,344.69,8561.0
2023-08-16 11:50:00,344.51,345.48,344.38,345.38,9495.0,344.51,345.48,344.38,345.38,9495.0
2023-08-16 12:00:00,345.49,345.9,345.31,345.31,1418.0,345.49,345.9,345.31,345.31,1418.0
2023-08-16 12:10:00,345.22,345.35,345.04,345.24,1400.0,345.22,345.35,345.04,345.24,1400.0
2023-08-16 12:20:00,345.09,345.72,345.0,345.39,2200.0,345.09,345.72,345.0,345.39,2200.0
2023-08-16 12:30:00,345.3,345.41,345.09,345.38,2136.0,345.3,345.41,345.09,345.38,2136.0
2023-08-16 12:40:00,345.32,345.38,344.89,344.96,2787.0,345.32,345.38,344.89,344.96,2787.0
2023-08-16 12:50:00,344.97,344.97,344.33,344.33,1600.0,344.97,344.97,344.33,344.33,1600.0
2023-08-16 13:00:00,344.27,344.53,343.97,344.23,3858.0,344.27,344.53,343.97,344.23,3858.0
2023-08-16 13:10:00,343.97,344.04,343.55,343.55,4390.0,343.97,344.04,343.55,343.55,4390.0
2023-08-16 13:20:00,343.55,343.87,343.14,343.15,5717.0,343.55,343.87,343.14,343.15,5717.0
2023-08-16 13:30:00,343.18,343.87,342.99,343.87,5521.0,343.18,343.87,342.99,343.87,5521.0
2023-08-16 13:40:00,343.89,344.23,343.81,344.03,3847.0,343.89,344.23,343.81,344.03,3847.0
2023-08-16 13:50:00,344.18,344.65,343.93,344.5,4778.0,344.18,344.65,343.93,344.5,4778.0
2023-08-16 14:00:00,344.41,344.76,344.22,344.56,5720.0,344.41,344.76,344.22,344.56,5720.0
2023-08-16 14:10:00,344.45,344.88,344.08,344.69,6309.0,344.45,344.88,344.08,344.69,6309.0
2023-08-16 14:20:00,344.69,345.01,344.6,344.87,2500.0,344.69,345.01,344.6,344.87,2500.0
2023-08-16 14:30:00,345.05,345.05,344.57,344.66,2300.0,345.05,345.05,344.57,344.66,2300.0
2023-08-16 14:40:00,344.62,344.63,343.96,344.09,17764.0,344.62,344.63,343.96,344.09,17764.0
2023-08-16 14:50:00,344.04,344.18,343.75,343.93,5132.0,344.04,344.18,343.75,343.93,5132.0
2023-08-16 15:00:00,343.95,344.29,343.54,343.54,7380.0,343.95,344.29,343.54,343.54,7380.0
2023-08-16 15:10:00,343.6,343.75,343.04,343.32,7949.0,343.6,343.75,343.04,343.32,7949.0
2023-08-16 15:20:00,343.38,343.39,342.63,342.91,6228.0,343.38,343.39,342.63,342.91,6228.0
2023-08-16 15:30:00,342.82,343.3,342.66,343.06,6722.0,342.82,343.3,342.66,343.06,6722.0
2023-08-16 15:40:00,343.02,343.82,343.01,343.72,11169.0,343.02,343.82,343.01,343.72,11169.0
2023-08-16 15:50:00,343.56,344.05,343.11,343.35,47712.0,343.56,344.05,343.11,343.35,47712.0
2023-08-17 09:30:00,344.21,345.63,342.96,343.13,19572.0,344.21,345.63,342.96,343.13,19572.0
2023-08-17 09:40:00,343.16,344.89,343.16,343.56,8569.0,343.16,344.89,343.16,343.56,8569.0
2023-08-17 09:50:00,343.83,344.69,343.83,344.5,5582.0,343.83,344.69,343.83,344.5,5582.0
2023-08-17 10:00:00,344.62,344.84,343.73,343.92,13600.0,344.62,344.84,343.73,343.92,13600.0
2023-08-17 10:10:00,343.93,344.63,343.68,344.49,7555.0,343.93,344.63,343.68,344.49,7555.0
2023-08-17 10:20:00,344.46,345.37,344.45,345.3,8813.0,344.46,345.37,344.45,345.3,8813.0
2023-08-17 10:30:00,345.18,345.37,344.46,344.8,7042.0,345.18,345.37,344.46,344.8,7042.0
2023-08-17 10:40:00,344.96,345.1,344.35,344.56,3705.0,344.96,345.1,344.35,344.56,3705.0
2023-08-17 10:50:00,344.59,344.63,343.91,344.0,4455.0,344.59,344.63,343.91,344.0,4455.0
2023-08-17 11:00:00,344.07,344.19,343.57,343.57,2812.0,344.07,344.19,343.57,343.57,2812.0
2023-08-17 11:10:00,343.5,343.59,342.66,342.78,2373.0,343.5,343.59,342.66,342.78,2373.0
2023-08-17 11:20:00,342.75,342.96,342.27,342.83,3576.0,342.75,342.96,342.27,342.83,3576.0
2023-08-17 11:30:00,342.77,343.55,342.77,343.48,4228.0,342.77,343.55,342.77,343.48,4228.0
2023-08-17 11:40:00,343.53,343.88,343.31,343.43,4546.0,343.53,343.88,343.31,343.43,4546.0
2023-08-17 11:50:00,343.44,344.07,343.43,344.07,3229.0,343.44,344.07,343.43,344.07,3229.0
2023-08-17 12:00:00,344.38,344.38,343.83,343.99,3046.0,344.38,344.38,343.83,343.99,3046.0
2023-08-17 12:10:00,344.11,344.19,343.63,344.12,3575.0,344.11,344.19,343.63,344.12,3575.0
2023-08-17 12:20:00,344.23,344.65,344.04,344.36,7928.0,344.23,344.65,344.04,344.36,7928.0
2023-08-17 12:30:00,344.22,344.39,343.83,343.92,16737.0,344.22,344.39,343.83,343.92,16737.0
2023-08-17 12:40:00,343.7,343.86,343.37,343.82,3639.0,343.7,343.86,343.37,343.82,3639.0
2023-08-17 12:50:00,343.81,344.07,343.64,343.86,1601.0,343.81,344.07,343.64,343.86,1601.0
2023-08-17 13:00:00,343.9,343.9,343.43,343.53,16624.0,343.9,343.9,343.43,343.53,16624.0
2023-08-17 13:10:00,343.3,344.14,343.2,344.14,20641.0,343.3,344.14,343.2,344.14,20641.0
2023-08-17 13:20:00,344.1,344.54,343.63,343.63,7570.0,344.1,344.54,343.63,343.63,7570.0
2023-08-17 13:30:00,343.92,344.15,343.38,343.47,8678.0,343.92,344.15,343.38,343.47,8678.0
2023-08-17 13:40:00,343.47,343.65,343.13,343.55,12198.0,343.47,343.65,343.13,343.55,12198.0
2023-08-17 13:50:00,343.56,343.96,343.38,343.7,12791.0,343.56,343.96,343.38,343.7,12791.0
2023-08-17 14:00:00,343.85,344.2,343.58,343.95,18739.0,343.85,344.2,343.58,343.95,18739.0
2023-08-17 14:10:00,343.99,343.99,343.35,343.95,8118.0,343.99,343.99,343.35,343.95,8118.0
2023-08-17 14:20:00,343.86,343.87,343.6,343.68,6400.0,343.86,343.87,343.6,343.68,6400.0
2023-08-17 14:30:00,343.69,343.77,343.52,343.65,9820.0,343.69,343.77,343.52,343.65,9820.0
2023-08-17 14:40:00,343.6,343.76,343.45,343.48,13153.0,343.6,343.76,343.45,343.48,13153.0
2023-08-17 14:50:00,343.56,343.66,343.14,343.65,8482.0,343.56,343.66,343.14,343.65,8482.0
2023-08-17 15:00:00,343.56,344.24,343.48,343.84,17802.0,343.56,344.24,343.48,343.84,17802.0
2023-08-17 15:10:00,343.86,343.97,343.44,343.83,11815.0,343.86,343.97,343.44,343.83,11815.0
2023-08-17 15:20:00,343.87,343.96,343.46,343.63,10007.0,343.87,343.96,343.46,343.63,10007.0
2023-08-17 15:30:00,343.68,343.76,343.35,343.44,8495.0,343.68,343.76,343.35,343.44,8495.0
2023-08-17 15:40:00,343.48,343.61,342.86,343.03,10863.0,343.48,343.61,342.86,343.03,10863.0
2023-08-17 15:50:00,343.11,343.94,343.05,343.89,95141.0,343.11,343.94,343.05,343.89,95141.0
2023-08-18 09:30:00,343.6,344.21,342.41,344.0,41040.0,343.6,344.21,342.41,344.0,41040.0
2023-08-18 09:40:00,344.0,344.87,343.58,344.2,25371.0,344.0,344.87,343.58,344.2,25371.0
2023-08-18 09:50:00,344.69,346.43,344.69,346.21,4438.0,344.69,346.43,344.69,346.21,4438.0
2023-08-18 10:00:00,346.55,347.44,345.82,346.0,7537.0,346.55,347.44,345.82,346.0,7537.0
2023-08-18 10:10:00,345.84,346.0,345.47,345.88,3915.0,345.84,346.0,345.47,345.88,3915.0
2023-08-18 10:20:00,345.96,346.2,345.5,345.94,3370.0,345.96,346.2,345.5,345.94,3370.0
2023-08-18 10:30:00,346.13,346.19,345.5,345.88,3983.0,346.13,346.19,345.5,345.88,3983.0
2023-08-18 10:40:00,345.81,345.96,345.43,345.6,4868.0,345.81,345.96,345.43,345.6,4868.0
2023-08-18 10:50:00,345.54,345.76,345.26,345.47,7882.0,345.54,345.76,345.26,345.47,7882.0
2023-08-18 11:00:00,345.71,346.06,345.51,345.57,3903.0,345.71,346.06,345.51,345.57,3903.0
2023-08-18 11:10:00,345.63,346.13,345.43,345.84,8071.0,345.63,346.13,345.43,345.84,8071.0
2023-08-18 11:20:00,345.85,345.97,345.49,345.87,5341.0,345.85,345.97,345.49,345.87,5341.0
2023-08-18 11:30:00,345.94,346.56,345.6,345.72,17273.0,345.94,346.56,345.6,345.72,17273.0
2023-08-18 11:40:00,345.52,345.6,345.2,345.48,6398.0,345.52,345.6,345.2,345.48,6398.0
2023-08-18 11:50:00,345.6,345.73,345.07,345.38,2900.0,345.6,345.73,345.07,345.38,2900.0
2023-08-18 12:00:00,345.5,345.79,345.09,345.18,6484.0,345.5,345.79,345.09,345.18,6484.0
2023-08-18 12:10:00,345.07,345.45,344.62,345.45,16790.0,345.07,345.45,344.62,345.45,16790.0
2023-08-18 12:20:00,345.42,345.42,344.97,345.06,1800.0,345.42,345.42,344.97,345.06,1800.0
2023-08-18 12:30:00,345.01,345.34,344.98,345.31,3701.0,345.01,345.34,344.98,345.31,3701.0
2023-08-18 12:40:00,345.29,345.83,345.27,345.51,3114.0,345.29,345.83,345.27,345.51,3114.0
2023-08-18 12:50:00,345.5,345.78,345.0,345.12,2512.0,345.5,345.78,345.0,345.12,2512.0
2023-08-18 13:00:00,345.04,345.23,344.88,344.91,4763.0,345.04,345.23,344.88,344.91,4763.0
2023-08-18 13:10:00,344.84,345.0,344.67,344.88,12353.0,344.84,345.0,344.67,344.88,12353.0
2023-08-18 13:20:00,344.88,344.88,344.5,344.82,12091.0,344.88,344.88,344.5,344.82,12091.0
2023-08-18 13:30:00,344.81,344.99,344.26,344.26,9968.0,344.81,344.99,344.26,344.26,9968.0
2023-08-18 13:40:00,344.31,345.38,344.31,345.21,5470.0,344.31,345.38,344.31,345.21,5470.0
2023-08-18 13:50:00,345.32,345.62,345.12,345.28,2887.0,345.32,345.62,345.12,345.28,2887.0
2023-08-18 14:00:00,345.28,345.4,344.97,345.12,6428.0,345.28,345.4,344.97,345.12,6428.0
2023-08-18 14:10:00,345.19,345.6,344.76,345.6,7482.0,345.19,345.6,344.76,345.6,7482.0
2023-08-18 14:20:00,345.49,345.49,345.21,345.3,2789.0,345.49,345.49,345.21,345.3,2789.0
2023-08-18 14:30:00,345.3,346.11,345.18,346.06,6442.0,345.3,346.11,345.18,346.06,6442.0
2023-08-18 14:40:00,346.0,346.18,345.49,345.57,4451.0,346.0,346.18,345.49,345.57,4451.0
2023-08-18 14:50:00,345.42,345.47,344.97,344.97,3416.0,345.42,345.47,344.97,344.97,3416.0
2023-08-18 15:00:00,345.03,345.22,344.89,345.0,9764.0,345.03,345.22,344.89,345.0,9764.0
2023-08-18 15:10:00,344.86,345.31,344.81,345.27,6836.0,344.86,345.31,344.81,345.27,6836.0
2023-08-18 15:20:00,345.21,345.38,345.0,345.08,3500.0,345.21,345.38,345.0,345.08,3500.0
2023-08-18 15:30:00,345.23,345.23,344.9,344.97,10970.0,345.23,345.23,344.9,344.97,10970.0
2023-08-18 15:40:00,345.04,345.58,344.99,345.2,7655.0,345.04,345.58,344.99,345.2,7655.0
2023-08-18 15:50:00,345.3,345.34,344.56,344.76,29604.0,345.3,345.34,344.56,344.76,29604.0
2023-08-21 09:30:00,344.77,347.25,344.51,347.02,21797.0,344.77,347.25,344.51,347.02,21797.0
2023-08-21 09:40:00,347.02,347.48,346.5,346.89,10286.0,347.02,347.48,346.5,346.89,10286.0
2023-08-21 09:50:00,346.93,348.69,346.89,348.68,8218.0,346.93,348.69,346.89,348.68,8218.0
2023-08-21 10:00:00,348.65,348.65,347.17,347.17,10740.0,348.65,348.65,347.17,347.17,10740.0
2023-08-21 10:10:00,347.31,347.37,346.44,346.44,6081.0,347.31,347.37,346.44,346.44,6081.0
2023-08-21 10:20:00,346.6,346.9,346.38,346.5,6650.0,346.6,346.9,346.38,346.5,6650.0
2023-08-21 10:30:00,346.4,347.02,346.16,346.97,14541.0,346.4,347.02,346.16,346.97,14541.0
2023-08-21 10:40:00,347.13,347.18,346.11,346.26,12835.0,347.13,347.18,346.11,346.26,12835.0
2023-08-21 10:50:00,346.01,346.1,345.66,345.86,8498.0,346.01,346.1,345.66,345.86,8498.0
2023-08-21 11:00:00,345.73,345.73,345.19,345.19,4965.0,345.73,345.73,345.19,345.19,4965.0
2023-08-21 11:10:00,345.19,345.52,344.68,344.76,5416.0,345.19,345.52,344.68,344.76,5416.0
2023-08-21 11:20:00,344.76,345.47,344.44,345.45,10013.0,344.76,345.47,344.44,345.45,10013.0
2023-08-21 11:30:00,345.56,346.24,345.56,346.12,6057.0,345.56,346.24,345.56,346.12,6057.0
2023-08-21 11:40:00,346.24,346.3,345.81,346.09,7963.0,346.24,346.3,345.81,346.09,7963.0
2023-08-21 11:50:00,346.07,346.38,345.82,346.27,5514.0,346.07,346.38,345.82,346.27,5514.0
2023-08-21 12:00:00,346.32,346.97,346.23,346.23,1449.0,346.32,346.97,346.23,346.23,1449.0
2023-08-21 12:10:00,346.26,347.14,346.12,347.14,2299.0,346.26,347.14,346.12,347.14,2299.0
2023-08-21 12:20:00,347.41,347.83,347.17,347.78,1429.0,347.41,347.83,347.17,347.78,1429.0
2023-08-21 12:30:00,347.76,347.87,347.66,347.79,2499.0,347.76,347.87,347.66,347.79,2499.0
2023-08-21 12:40:00,347.78,348.26,347.61,348.05,1400.0,347.78,348.26,347.61,348.05,1400.0
2023-08-21 12:50:00,347.9,348.47,347.9,348.47,1313.0,347.9,348.47,347.9,348.47,1313.0
2023-08-21 13:00:00,348.47,349.13,348.47,349.13,3971.0,348.47,349.13,348.47,349.13,3971.0
2023-08-21 13:10:00,348.94,349.63,348.94,349.62,5475.0,348.94,349.63,348.94,349.62,5475.0
2023-08-21 13:20:00,349.78,350.0,349.75,349.96,3090.0,349.78,350.0,349.75,349.96,3090.0
2023-08-21 13:30:00,350.07,350.31,349.96,350.02,4300.0,350.07,350.31,349.96,350.02,4300.0
2023-08-21 13:40:00,350.02,350.46,350.0,350.06,2700.0,350.02,350.46,350.0,350.06,2700.0
2023-08-21 13:50:00,350.0,350.19,349.94,349.97,4213.0,350.0,350.19,349.94,349.97,4213.0
2023-08-21 14:00:00,349.97,350.19,349.96,350.09,3200.0,349.97,350.19,349.96,350.09,3200.0
2023-08-21 14:10:00,350.09,350.23,349.73,349.9,5020.0,350.09,350.23,349.73,349.9,5020.0
2023-08-21 14:20:00,349.9,350.18,349.54,349.73,5121.0,349.9,350.18,349.54,349.73,5121.0
2023-08-21 14:30:00,349.86,350.04,349.78,349.88,4534.0,349.86,350.04,349.78,349.88,4534.0
2023-08-21 14:40:00,349.88,350.23,349.88,350.22,2214.0,349.88,350.23,349.88,350.22,2214.0
2023-08-21 14:50:00,350.27,350.27,349.67,349.68,2832.0,350.27,350.27,349.67,349.68,2832.0
2023-08-21 15:00:00,349.51,349.76,349.42,349.7,3284.0,349.51,349.76,349.42,349.7,3284.0
2023-08-21 15:10:00,349.65,349.68,349.21,349.35,4093.0,349.65,349.68,349.21,349.35,4093.0
2023-08-21 15:20:00,349.17,349.59,349.13,349.48,4416.0,349.17,349.59,349.13,349.48,4416.0
2023-08-21 15:30:00,349.32,349.39,349.14,349.2,6696.0,349.32,349.39,349.14,349.2,6696.0
2023-08-21 15:40:00,349.37,349.53,348.9,349.53,12781.0,349.37,349.53,348.9,349.53,12781.0
2023-08-21 15:50:00,349.84,351.23,349.55,350.84,124596.0,349.84,351.23,349.55,350.84,124596.0
2023-08-22 09:30:00,349.91,350.81,348.24,349.66,14399.0,349.91,350.81,348.24,349.66,14399.0
2023-08-22 09:40:00,349.73,351.04,349.52,350.93,2892.0,349.73,351.04,349.52,350.93,2892.0
2023-08-22 09:50:00,350.77,351.64,350.77,351.14,2305.0,350.77,351.64,350.77,351.14,2305.0
2023-08-22 10:00:00,351.37,351.39,350.86,351.1,4986.0,351.37,351.39,350.86,351.1,4986.0
2023-08-22 10:10:00,351.3,351.86,350.74,350.74,6114.0,351.3,351.86,350.74,350.74,6114.0
2023-08-22 10:20:00,350.53,350.53,349.81,350.1,9306.0,350.53,350.53,349.81,350.1,9306.0
2023-08-22 10:30:00,350.03,350.19,349.61,350.02,5211.0,350.03,350.19,349.61,350.02,5211.0
2023-08-22 10:40:00,349.92,350.35,349.75,350.3,3100.0,349.92,350.35,349.75,350.3,3100.0
2023-08-22 10:50:00,350.15,350.35,349.76,350.02,5106.0,350.15,350.35,349.76,350.02,5106.0
2023-08-22 11:00:00,349.9,350.06,349.4,349.44,4617.0,349.9,350.06,349.4,349.44,4617.0
2023-08-22 11:10:00,349.43,349.43,348.91,349.02,4413.0,349.43,349.43,348.91,349.02,4413.0
2023-08-22 11:20:00,348.94,349.76,348.94,349.75,5021.0,348.94,349.76,348.94,349.75,5021.0
2023-08-22 11:30:00,349.63,349.63,349.13,349.52,6733.0,349.63,349.63,349.13,349.52,6733.0
2023-08-22 11:40:00,349.44,349.8,349.15,349.62,6666.0,349.44,349.8,349.15,349.62,6666.0
2023-08-22 11:50:00,349.84,350.18,349.8,350.18,3217.0,349.84,350.18,349.8,350.18,3217.0
2023-08-22 12:00:00,350.1,350.7,350.09,350.69,3545.0,350.1,350.7,350.09,350.69,3545.0
2023-08-22 12:10:00,350.52,351.1,350.29,351.02,4595.0,350.52,351.1,350.29,351.02,4595.0
2023-08-22 12:20:00,350.88,350.9,350.27,350.9,16316.0,350.88,350.9,350.27,350.9,16316.0
2023-08-22 12:30:00,350.94,351.82,350.72,351.81,1612.0,350.94,351.82,350.72,351.81,1612.0
2023-08-22 12:40:00,351.65,352.04,351.65,351.74,3870.0,351.65,352.04,351.65,351.74,3870.0
2023-08-22 12:50:00,351.85,351.91,351.59,351.69,2292.0,351.85,351.91,351.59,351.69,2292.0
2023-08-22 13:00:00,351.55,351.69,351.25,351.54,2721.0,351.55,351.69,351.25,351.54,2721.0
2023-08-22 13:10:00,351.54,351.71,351.25,351.63,3165.0,351.54,351.71,351.25,351.63,3165.0
2023-08-22 13:20:00,351.76,351.86,351.47,351.68,1516.0,351.76,351.86,351.47,351.68,1516.0
2023-08-22 13:30:00,351.79,351.86,351.52,351.52,2785.0,351.79,351.86,351.52,351.52,2785.0
2023-08-22 13:40:00,351.55,351.77,351.45,351.59,2809.0,351.55,351.77,351.45,351.59,2809.0
2023-08-22 13:50:00,351.45,351.8,351.43,351.78,2944.0,351.45,351.8,351.43,351.78,2944.0
2023-08-22 14:00:00,351.66,352.11,351.59,352.01,2364.0,351.66,352.11,351.59,352.01,2364.0
2023-08-22 14:10:00,351.91,352.14,351.49,351.66,3135.0,351.91,352.14,351.49,351.66,3135.0
2023-08-22 14:20:00,351.66,352.06,351.36,351.97,2911.0,351.66,352.06,351.36,351.97,2911.0
2023-08-22 14:30:00,352.18,352.29,352.04,352.23,3607.0,352.18,352.29,352.04,352.23,3607.0
2023-08-22 14:40:00,352.12,352.24,351.95,352.07,4738.0,352.12,352.24,351.95,352.07,4738.0
2023-08-22 14:50:00,352.1,352.54,351.99,352.47,5361.0,352.1,352.54,351.99,352.47,5361.0
2023-08-22 15:00:00,352.57,352.63,352.18,352.43,3800.0,352.57,352.63,352.18,352.43,3800.0
2023-08-22 15:10:00,352.44,352.49,352.15,352.29,10932.0,352.44,352.49,352.15,352.29,10932.0
2023-08-22 15:20:00,352.27,352.28,351.88,351.94,6406.0,352.27,352.28,351.88,351.94,6406.0
2023-08-22 15:30:00,351.8,351.91,351.16,351.25,7602.0,351.8,351.91,351.16,351.25,7602.0
2023-08-22 15:40:00,351.19,351.25,350.9,350.94,12517.0,351.19,351.25,350.9,350.94,12517.0
2023-08-22 15:50:00,350.85,350.9,350.25,350.42,50935.0,350.85,350.9,350.25,350.42,50935.0
2023-08-23 09:30:00,354.48,355.9,352.02,352.02,23487.0,354.48,355.9,352.02,352.02,23487.0
2023-08-23 09:40:00,351.83,352.89,350.67,351.11,6791.0,351.83,352.89,350.67,351.11,6791.0
2023-08-23 09:50:00,351.06,351.58,350.8,351.23,9518.0,351.06,351.58,350.8,351.23,9518.0
2023-08-23 10:00:00,351.39,352.37,351.3,351.53,4270.0,351.39,352.37,351.3,351.53,4270.0
2023-08-23 10:10:00,351.58,351.62,351.02,351.13,3631.0,351.58,351.62,351.02,351.13,3631.0
2023-08-23 10:20:00,350.96,351.95,350.96,351.71,3047.0,350.96,351.95,350.96,351.71,3047.0
2023-08-23 10:30:00,351.86,352.13,351.56,351.79,3200.0,351.86,352.13,351.56,351.79,3200.0
2023-08-23 10:40:00,351.86,352.5,351.85,352.33,2584.0,351.86,352.5,351.85,352.33,2584.0
2023-08-23 10:50:00,352.33,352.68,352.05,352.4,3237.0,352.33,352.68,352.05,352.4,3237.0
2023-08-23 11:00:00,352.38,352.57,351.93,352.23,3574.0,352.38,352.57,351.93,352.23,3574.0
2023-08-23 11:10:00,352.38,352.72,352.24,352.7,4993.0,352.38,352.72,352.24,352.7,4993.0
2023-08-23 11:20:00,352.67,352.86,352.22,352.62,4212.0,352.67,352.86,352.22,352.62,4212.0
2023-08-23 11:30:00,352.57,352.58,351.51,351.59,3550.0,352.57,352.58,351.51,351.59,3550.0
2023-08-23 11:40:00,351.82,351.83,351.23,351.62,3605.0,351.82,351.83,351.23,351.62,3605.0
2023-08-23 11:50:00,351.74,351.81,351.47,351.56,4227.0,351.74,351.81,351.47,351.56,4227.0
2023-08-23 12:00:00,351.45,351.52,351.24,351.47,2017.0,351.45,351.52,351.24,351.47,2017.0
2023-08-23 12:10:00,351.29,351.57,351.29,351.44,1843.0,351.29,351.57,351.29,351.44,1843.0
2023-08-23 12:20:00,351.64,351.78,351.59,351.59,1710.0,351.64,351.78,351.59,351.59,1710.0
2023-08-23 12:30:00,351.57,352.1,351.57,351.91,2020.0,351.57,352.1,351.57,351.91,2020.0
2023-08-23 12:40:00,351.77,352.11,351.7,351.98,2092.0,351.77,352.11,351.7,351.98,2092.0
2023-08-23 12:50:00,352.05,352.05,351.69,351.79,800.0,352.05,352.05,351.69,351.79,800.0
2023-08-23 13:00:00,351.81,352.5,351.81,352.32,1800.0,351.81,352.5,351.81,352.32,1800.0
2023-08-23 13:10:00,352.43,352.69,352.29,352.61,1694.0,352.43,352.69,352.29,352.61,1694.0
2023-08-23 13:20:00,352.84,352.84,352.38,352.41,2304.0,352.84,352.84,352.38,352.41,2304.0
2023-08-23 13:30:00,352.59,352.67,352.27,352.45,2627.0,352.59,352.67,352.27,352.45,2627.0
2023-08-23 13:40:00,352.46,352.55,352.13,352.42,2234.0,352.46,352.55,352.13,352.42,2234.0
2023-08-23 13:50:00,352.4,352.58,352.21,352.21,1300.0,352.4,352.58,352.21,352.21,1300.0
2023-08-23 14:00:00,352.2,352.2,351.98,351.98,1000.0,352.2,352.2,351.98,351.98,1000.0
2023-08-23 14:10:00,351.85,351.92,351.25,351.25,2087.0,351.85,351.92,351.25,351.25,2087.0
2023-08-23 14:20:00,351.28,351.31,351.16,351.23,1510.0,351.28,351.31,351.16,351.23,1510.0
2023-08-23 14:30:00,351.21,351.25,350.72,351.23,3777.0,351.21,351.25,350.72,351.23,3777.0
2023-08-23 14:40:00,351.25,351.54,351.15,351.32,2318.0,351.25,351.54,351.15,351.32,2318.0
2023-08-23 14:50:00,351.25,351.5,351.2,351.47,2799.0,351.25,351.5,351.2,351.47,2799.0
2023-08-23 15:00:00,351.42,351.5,351.25,351.5,1429.0,351.42,351.5,351.25,351.5,1429.0
2023-08-23 15:10:00,351.4,351.74,351.26,351.54,2800.0,351.4,351.74,351.26,351.54,2800.0
2023-08-23 15:20:00,351.58,351.62,351.25,351.53,2621.0,351.58,351.62,351.25,351.53,2621.0
2023-08-23 15:30:00,351.33,351.44,351.07,351.07,3777.0,351.33,351.44,351.07,351.07,3777.0
2023-08-23 15:40:00,351.06,351.16,350.72,350.77,4588.0,351.06,351.16,350.72,350.77,4588.0
2023-08-23 15:50:00,350.9,350.98,350.2,350.66,22566.0,350.9,350.98,350.2,350.66,22566.0
2023-08-24 09:30:00,351.29,352.29,350.58,352.22,12758.0,351.29,352.29,350.58,352.22,12758.0
2023-08-24 09:40:00,351.89,352.2,351.49,351.93,3270.0,351.89,352.2,351.49,351.93,3270.0
2023-08-24 09:50:00,352.06,352.77,351.84,351.84,4738.0,352.06,352.77,351.84,351.84,4738.0
2023-08-24 10:00:00,351.96,352.31,350.61,350.61,5164.0,351.96,352.31,350.61,350.61,5164.0
2023-08-24 10:10:00,350.55,350.58,349.72,349.72,6496.0,350.55,350.58,349.72,349.72,6496.0
2023-08-24 10:20:00,349.84,350.0,349.25,349.72,2825.0,349.84,350.0,349.25,349.72,2825.0
2023-08-24 10:30:00,349.69,349.87,348.8,349.26,5765.0,349.69,349.87,348.8,349.26,5765.0
2023-08-24 10:40:00,348.99,349.36,348.71,349.32,2852.0,348.99,349.36,348.71,349.32,2852.0
2023-08-24 10:50:00,349.36,349.61,349.19,349.19,1888.0,349.36,349.61,349.19,349.19,1888.0
2023-08-24 11:00:00,348.99,349.13,348.62,349.02,2600.0,348.99,349.13,348.62,349.02,2600.0
2023-08-24 11:10:00,349.2,349.85,349.06,349.85,2508.0,349.2,349.85,349.06,349.85,2508.0
2023-08-24 11:20:00,349.81,350.37,349.7,350.17,4464.0,349.81,350.37,349.7,350.17,4464.0
2023-08-24 11:30:00,350.47,350.57,349.62,349.69,3574.0,350.47,350.57,349.62,349.69,3574.0
2023-08-24 11:40:00,349.68,349.68,349.3,349.56,3700.0,349.68,349.68,349.3,349.56,3700.0
2023-08-24 11:50:00,349.41,349.5,348.97,349.5,3787.0,349.41,349.5,348.97,349.5,3787.0
2023-08-24 12:00:00,349.55,349.79,349.53,349.76,1400.0,349.55,349.79,349.53,349.76,1400.0
2023-08-24 12:10:00,349.59,349.59,349.15,349.15,2388.0,349.59,349.59,349.15,349.15,2388.0
2023-08-24 12:20:00,349.31,349.63,348.78,348.95,4103.0,349.31,349.63,348.78,348.95,4103.0
2023-08-24 12:30:00,348.75,349.37,348.75,349.21,3993.0,348.75,349.37,348.75,349.21,3993.0
2023-08-24 12:40:00,349.13,349.21,348.8,349.18,4887.0,349.13,349.21,348.8,349.18,4887.0
2023-08-24 12:50:00,349.04,349.14,348.64,348.64,2975.0,349.04,349.14,348.64,348.64,2975.0
2023-08-24 13:00:00,348.61,349.0,348.56,348.6,5389.0,348.61,349.0,348.56,348.6,5389.0
2023-08-24 13:10:00,348.53,348.7,348.15,348.34,1656.0,348.53,348.7,348.15,348.34,1656.0
2023-08-24 13:20:00,348.27,348.34,348.0,348.11,3805.0,348.27,348.34,348.0,348.11,3805.0
2023-08-24 13:30:00,348.16,348.61,348.15,348.45,4757.0,348.16,348.61,348.15,348.45,4757.0
2023-08-24 13:40:00,348.68,348.69,348.02,348.02,4576.0,348.68,348.69,348.02,348.02,4576.0
2023-08-24 13:50:00,348.02,348.79,348.02,348.79,5109.0,348.02,348.79,348.02,348.79,5109.0
2023-08-24 14:00:00,348.81,348.91,348.42,348.72,2320.0,348.81,348.91,348.42,348.72,2320.0
2023-08-24 14:10:00,348.82,348.99,348.36,348.5,4787.0,348.82,348.99,348.36,348.5,4787.0
2023-08-24 14:20:00,348.35,348.55,348.1,348.43,2906.0,348.35,348.55,348.1,348.43,2906.0
2023-08-24 14:30:00,348.58,348.58,348.29,348.49,2781.0,348.58,348.58,348.29,348.49,2781.0
2023-08-24 14:40:00,348.42,348.42,348.11,348.24,2500.0,348.42,348.42,348.11,348.24,2500.0
2023-08-24 14:50:00,348.41,348.85,348.32,348.74,2650.0,348.41,348.85,348.32,348.74,2650.0
2023-08-24 15:00:00,348.84,348.89,348.54,348.64,3880.0,348.84,348.89,348.54,348.64,3880.0
2023-08-24 15:10:00,348.66,349.03,348.65,348.98,3195.0,348.66,349.03,348.65,348.98,3195.0
2023-08-24 15:20:00,348.97,349.14,348.55,349.01,5371.0,348.97,349.14,348.55,349.01,5371.0
2023-08-24 15:30:00,348.92,349.05,348.13,348.13,14664.0,348.92,349.05,348.13,348.13,14664.0
2023-08-24 15:40:00,348.06,348.64,347.29,347.29,14708.0,348.06,348.64,347.29,347.29,14708.0
2023-08-24 15:50:00,347.25,347.55,346.56,346.77,54729.0,347.25,347.55,346.56,346.77,54729.0
2023-08-25 09:30:00,347.94,348.63,345.36,347.37,14629.0,347.94,348.63,345.36,347.37,14629.0
2023-08-25 09:40:00,347.71,349.37,347.69,347.92,31405.0,347.71,349.37,347.69,347.92,31405.0
2023-08-25 09:50:00,348.24,348.35,347.31,347.36,3367.0,348.24,348.35,347.31,347.36,3367.0
2023-08-25 10:00:00,347.23,348.57,347.12,347.61,3461.0,347.23,348.57,347.12,347.61,3461.0
2023-08-25 10:10:00,348.05,348.32,347.44,347.67,4216.0,348.05,348.32,347.44,347.67,4216.0
2023-08-25 10:20:00,347.01,347.83,346.77,347.22,1897.0,347.01,347.83,346.77,347.22,1897.0
2023-08-25 10:30:00,347.41,347.84,347.0,347.84,1421.0,347.41,347.84,347.0,347.84,1421.0
2023-08-25 10:40:00,347.93,347.93,346.1,346.42,3958.0,347.93,347.93,346.1,346.42,3958.0
2023-08-25 10:50:00,346.46,346.83,346.31,346.66,1474.0,346.46,346.83,346.31,346.66,1474.0
2023-08-25 11:00:00,346.79,347.01,346.35,347.01,1415.0,346.79,347.01,346.35,347.01,1415.0
2023-08-25 11:10:00,347.02,347.55,347.02,347.44,1900.0,347.02,347.55,347.02,347.44,1900.0
2023-08-25 11:20:00,347.72,348.65,347.72,348.65,2010.0,347.72,348.65,347.72,348.65,2010.0
2023-08-25 11:30:00,348.39,349.29,348.29,349.29,3094.0,348.39,349.29,348.29,349.29,3094.0
2023-08-25 11:40:00,349.04,349.3,348.1,348.1,8556.0,349.04,349.3,348.1,348.1,8556.0
2023-08-25 11:50:00,348.18,348.39,347.29,347.53,3412.0,348.18,348.39,347.29,347.53,3412.0
2023-08-25 12:00:00,347.58,348.47,347.58,348.25,5263.0,347.58,348.47,347.58,348.25,5263.0
2023-08-25 12:10:00,348.47,348.47,347.3,347.52,16436.0,348.47,348.47,347.3,347.52,16436.0
2023-08-25 12:20:00,347.87,348.1,347.75,347.91,3532.0,347.87,348.1,347.75,347.91,3532.0
2023-08-25 12:30:00,347.84,348.18,347.84,347.97,5480.0,347.84,348.18,347.84,347.97,5480.0
2023-08-25 12:40:00,347.77,348.14,347.55,348.08,3907.0,347.77,348.14,347.55,348.08,3907.0
2023-08-25 12:50:00,347.88,348.15,347.65,348.01,2714.0,347.88,348.15,347.65,348.01,2714.0
2023-08-25 13:00:00,348.1,348.3,347.91,348.28,1200.0,348.1,348.3,347.91,348.28,1200.0
2023-08-25 13:10:00,348.12,348.76,348.06,348.34,1534.0,348.12,348.76,348.06,348.34,1534.0
2023-08-25 13:20:00,348.37,348.52,348.25,348.45,3223.0,348.37,348.52,348.25,348.45,3223.0
2023-08-25 13:30:00,348.93,349.3,348.77,349.27,3675.0,348.93,349.3,348.77,349.27,3675.0
2023-08-25 13:40:00,349.41,349.44,349.19,349.33,1899.0,349.41,349.44,349.19,349.33,1899.0
2023-08-25 13:50:00,349.75,350.03,349.64,349.78,2759.0,349.75,350.03,349.64,349.78,2759.0
2023-08-25 14:00:00,349.81,350.0,349.59,349.94,5462.0,349.81,350.0,349.59,349.94,5462.0
2023-08-25 14:10:00,349.81,350.0,349.59,349.88,5159.0,349.81,350.0,349.59,349.88,5159.0
2023-08-25 14:20:00,350.0,350.43,349.84,350.38,12364.0,350.0,350.43,349.84,350.38,12364.0
2023-08-25 14:30:00,350.47,350.47,349.84,349.99,2800.0,350.47,350.47,349.84,349.99,2800.0
2023-08-25 14:40:00,350.22,350.66,350.14,350.5,3707.0,350.22,350.66,350.14,350.5,3707.0
2023-08-25 14:50:00,350.59,350.87,350.59,350.72,6917.0,350.59,350.87,350.59,350.72,6917.0
2023-08-25 15:00:00,350.77,350.82,350.34,350.44,4751.0,350.77,350.82,350.34,350.44,4751.0
2023-08-25 15:10:00,350.37,350.37,349.85,350.28,3368.0,350.37,350.37,349.85,350.28,3368.0
2023-08-25 15:20:00,350.23,350.48,350.23,350.43,3868.0,350.23,350.48,350.23,350.43,3868.0
2023-08-25 15:30:00,350.5,350.78,350.31,350.53,5685.0,350.5,350.78,350.31,350.53,5685.0
2023-08-25 15:40:00,350.51,350.63,350.0,350.0,5709.0,350.51,350.63,350.0,350.0,5709.0
2023-08-25 15:50:00,349.83,350.25,349.73,349.94,35405.0,349.83,350.25,349.73,349.94,35405.0
2023-08-28 09:30:00,352.41,353.17,351.03,352.72,17265.0,352.41,353.17,351.03,352.72,17265.0
2023-08-28 09:40:00,352.46,352.48,351.74,351.74,3425.0,352.46,352.48,351.74,351.74,3425.0
2023-08-28 09:50:00,351.77,352.17,351.35,351.46,4361.0,351.77,352.17,351.35,351.46,4361.0
2023-08-28 10:00:00,351.54,351.71,350.89,351.0,3962.0,351.54,351.71,350.89,351.0,3962.0
2023-08-28 10:10:00,351.33,351.33,350.42,350.99,4461.0,351.33,351.33,350.42,350.99,4461.0
2023-08-28 10:20:00,351.15,351.5,350.98,351.5,1832.0,351.15,351.5,350.98,351.5,1832.0
2023-08-28 10:30:00,351.39,351.48,351.11,351.15,1102.0,351.39,351.48,351.11,351.15,1102.0
2023-08-28 10:40:00,351.02,351.11,350.47,350.71,2522.0,351.02,351.11,350.47,350.71,2522.0
2023-08-28 10:50:00,350.43,350.64,350.0,350.45,2165.0,350.43,350.64,350.0,350.45,2165.0
2023-08-28 11:00:00,350.84,350.96,350.55,350.65,3351.0,350.84,350.96,350.55,350.65,3351.0
2023-08-28 11:10:00,350.5,351.21,350.5,350.86,2092.0,350.5,351.21,350.5,350.86,2092.0
2023-08-28 11:20:00,350.82,350.97,350.52,350.77,1450.0,350.82,350.97,350.52,350.77,1450.0
2023-08-28 11:30:00,350.78,351.35,350.77,351.35,2410.0,350.78,351.35,350.77,351.35,2410.0
2023-08-28 11:40:00,351.26,351.34,350.69,351.04,7700.0,351.26,351.34,350.69,351.04,7700.0
2023-08-28 11:50:00,351.03,351.43,350.95,351.43,4484.0,351.03,351.43,350.95,351.43,4484.0
2023-08-28 12:00:00,351.41,351.41,350.67,350.75,4940.0,351.41,351.41,350.67,350.75,4940.0
2023-08-28 12:10:00,350.58,351.09,350.58,350.79,2711.0,350.58,351.09,350.58,350.79,2711.0
2023-08-28 12:20:00,350.78,351.39,350.65,351.39,2588.0,350.78,351.39,350.65,351.39,2588.0
2023-08-28 12:30:00,351.31,351.31,350.68,350.89,901.0,351.31,351.31,350.68,350.89,901.0
2023-08-28 12:40:00,350.74,351.05,350.5,350.5,3368.0,350.74,351.05,350.5,350.5,3368.0
2023-08-28 12:50:00,350.82,351.05,350.61,351.03,1600.0,350.82,351.05,350.61,351.03,1600.0
2023-08-28 13:00:00,351.03,351.36,351.0,351.13,3327.0,351.03,351.36,351.0,351.13,3327.0
2023-08-28 13:10:00,351.3,351.3,351.1,351.1,1600.0,351.3,351.3,351.1,351.1,1600.0
2023-08-28 13:20:00,351.13,351.25,350.84,351.19,2027.0,351.13,351.25,350.84,351.19,2027.0
2023-08-28 13:30:00,351.19,351.42,351.09,351.29,3046.0,351.19,351.42,351.09,351.29,3046.0
2023-08-28 13:40:00,351.29,351.43,351.05,351.06,2923.0,351.29,351.43,351.05,351.06,2923.0
2023-08-28 13:50:00,350.9,350.98,350.13,350.37,3649.0,350.9,350.98,350.13,350.37,3649.0
2023-08-28 14:00:00,350.44,350.57,350.34,350.54,2200.0,350.44,350.57,350.34,350.54,2200.0
2023-08-28 14:10:00,350.44,350.74,350.25,350.74,2100.0,350.44,350.74,350.25,350.74,2100.0
2023-08-28 14:20:00,350.81,350.87,350.61,350.87,2124.0,350.81,350.87,350.61,350.87,2124.0
2023-08-28 14:30:00,350.68,351.03,350.68,350.93,1918.0,350.68,351.03,350.68,350.93,1918.0
2023-08-28 14:40:00,350.96,351.43,350.94,351.37,6407.0,350.96,351.43,350.94,351.37,6407.0
2023-08-28 14:50:00,351.43,351.55,351.2,351.2,2600.0,351.43,351.55,351.2,351.2,2600.0
2023-08-28 15:00:00,351.28,351.85,351.28,351.52,6811.0,351.28,351.85,351.28,351.52,6811.0
2023-08-28 15:10:00,351.53,351.86,351.23,351.54,5627.0,351.53,351.86,351.23,351.54,5627.0
2023-08-28 15:20:00,351.54,351.6,351.11,351.32,4732.0,351.54,351.6,351.11,351.32,4732.0
2023-08-28 15:30:00,351.27,351.45,351.08,351.34,5482.0,351.27,351.45,351.08,351.34,5482.0
2023-08-28 15:40:00,351.27,352.43,351.25,352.32,7775.0,351.27,352.43,351.25,352.32,7775.0
2023-08-28 15:50:00,352.38,352.39,351.4,351.75,62130.0,352.38,352.39,351.4,351.75,62130.0
2023-08-29 09:30:00,350.46,353.15,350.46,352.99,16081.0,350.46,353.15,350.46,352.99,16081.0
2023-08-29 09:40:00,353.18,353.18,352.04,352.06,10567.0,353.18,353.18,352.04,352.06,10567.0
2023-08-29 09:50:00,352.28,352.75,352.12,352.28,17183.0,352.28,352.75,352.12,352.28,17183.0
2023-08-29 10:00:00,351.92,352.56,351.39,351.49,19130.0,351.92,352.56,351.39,351.49,19130.0
2023-08-29 10:10:00,351.17,351.3,350.24,350.68,20889.0,351.17,351.3,350.24,350.68,20889.0
2023-08-29 10:20:00,350.67,351.1,350.54,351.0,8405.0,350.67,351.1,350.54,351.0,8405.0
2023-08-29 10:30:00,351.01,351.19,349.38,349.78,15061.0,351.01,351.19,349.38,349.78,15061.0
2023-08-29 10:40:00,349.87,349.87,349.11,349.67,7236.0,349.87,349.87,349.11,349.67,7236.0
2023-08-29 10:50:00,349.42,350.0,349.28,349.81,5653.0,349.42,350.0,349.28,349.81,5653.0
2023-08-29 11:00:00,350.0,350.44,349.67,349.68,4451.0,350.0,350.44,349.67,349.68,4451.0
2023-08-29 11:10:00,349.63,350.07,349.44,350.07,4357.0,349.63,350.07,349.44,350.07,4357.0
2023-08-29 11:20:00,349.87,350.11,349.71,349.74,2800.0,349.87,350.11,349.71,349.74,2800.0
2023-08-29 11:30:00,349.79,350.27,349.6,350.27,4329.0,349.79,350.27,349.6,350.27,4329.0
2023-08-29 11:40:00,350.42,350.42,349.67,349.95,7120.0,350.42,350.42,349.67,349.95,7120.0
2023-08-29 11:50:00,350.0,350.44,349.88,350.36,3072.0,350.0,350.44,349.88,350.36,3072.0
2023-08-29 12:00:00,350.45,350.67,350.16,350.31,2137.0,350.45,350.67,350.16,350.31,2137.0
2023-08-29 12:10:00,350.15,350.46,350.03,350.32,2065.0,350.15,350.46,350.03,350.32,2065.0
2023-08-29 12:20:00,350.46,350.78,350.3,350.78,2041.0,350.46,350.78,350.3,350.78,2041.0
2023-08-29 12:30:00,350.64,350.84,350.42,350.52,3017.0,350.64,350.84,350.42,350.52,3017.0
2023-08-29 12:40:00,350.38,350.38,349.85,349.88,6745.0,350.38,350.38,349.85,349.88,6745.0
2023-08-29 12:50:00,349.93,349.95,349.77,349.8,3580.0,349.93,349.95,349.77,349.8,3580.0
2023-08-29 13:00:00,349.82,350.0,349.62,349.94,8552.0,349.82,350.0,349.62,349.94,8552.0
2023-08-29 13:10:00,350.04,350.22,349.92,349.94,4375.0,350.04,350.22,349.92,349.94,4375.0
2023-08-29 13:20:00,349.98,350.59,349.83,350.17,7239.0,349.98,350.59,349.83,350.17,7239.0
2023-08-29 13:30:00,350.22,350.54,350.19,350.54,9242.0,350.22,350.54,350.19,350.54,9242.0
2023-08-29 13:40:00,350.47,350.48,350.35,350.41,3570.0,350.47,350.48,350.35,350.41,3570.0
2023-08-29 13:50:00,350.42,350.62,350.27,350.28,6804.0,350.42,350.62,350.27,350.28,6804.0
2023-08-29 14:00:00,350.28,350.28,349.77,350.08,5624.0,350.28,350.28,349.77,350.08,5624.0
2023-08-29 14:10:00,350.13,350.22,350.02,350.03,1998.0,350.13,350.22,350.02,350.03,1998.0
2023-08-29 14:20:00,350.03,350.13,349.61,349.75,7601.0,350.03,350.13,349.61,349.75,7601.0
2023-08-29 14:30:00,349.83,349.96,349.65,349.78,5293.0,349.83,349.96,349.65,349.78,5293.0
2023-08-29 14:40:00,349.66,350.0,349.57,349.87,11129.0,349.66,350.0,349.57,349.87,11129.0
2023-08-29 14:50:00,349.7,349.75,349.48,349.65,11580.0,349.7,349.75,349.48,349.65,11580.0
2023-08-29 15:00:00,349.5,349.73,349.37,349.73,9056.0,349.5,349.73,349.37,349.73,9056.0
2023-08-29 15:10:00,349.65,349.9,349.58,349.68,16582.0,349.65,349.9,349.58,349.68,16582.0
2023-08-29 15:20:00,349.61,350.29,349.57,350.28,17896.0,349.61,350.29,349.57,350.28,17896.0
2023-08-29 15:30:00,350.21,350.56,350.12,350.31,11948.0,350.21,350.56,350.12,350.31,11948.0
2023-08-29 15:40:00,350.32,350.73,350.28,350.73,31455.0,350.32,350.73,350.28,350.73,31455.0
2023-08-29 15:50:00,351.0,351.56,350.61,351.18,48812.0,351.0,351.56,350.61,351.18,48812.0
2023-08-30 09:30:00,353.17,354.6,352.45,354.25,11413.0,353.17,354.6,352.45,354.25,11413.0
2023-08-30 09:40:00,354.34,354.58,353.77,354.35,4038.0,354.34,354.58,353.77,354.35,4038.0
2023-08-30 09:50:00,354.24,354.24,353.25,353.96,1410.0,354.24,354.24,353.25,353.96,1410.0
2023-08-30 10:00:00,354.06,354.53,353.22,353.34,4201.0,354.06,354.53,353.22,353.34,4201.0
2023-08-30 10:10:00,353.37,354.17,353.37,354.17,2951.0,353.37,354.17,353.37,354.17,2951.0
2023-08-30 10:20:00,353.81,354.36,352.92,353.02,4832.0,353.81,354.36,352.92,353.02,4832.0
2023-08-30 10:30:00,353.01,353.23,352.51,352.73,2724.0,353.01,353.23,352.51,352.73,2724.0
2023-08-30 10:40:00,352.86,353.03,351.84,351.84,7237.0,352.86,353.03,351.84,351.84,7237.0
2023-08-30 10:50:00,352.09,352.57,351.98,352.17,8994.0,352.09,352.57,351.98,352.17,8994.0
2023-08-30 11:00:00,352.4,352.48,351.87,351.95,5432.0,352.4,352.48,351.87,351.95,5432.0
2023-08-30 11:10:00,351.87,351.87,351.62,351.63,2102.0,351.87,351.87,351.62,351.63,2102.0
2023-08-30 11:20:00,351.77,351.81,351.37,351.47,5488.0,351.77,351.81,351.37,351.47,5488.0
2023-08-30 11:30:00,351.68,351.98,351.68,351.96,4101.0,351.68,351.98,351.68,351.96,4101.0
2023-08-30 11:40:00,351.88,351.99,351.43,351.43,4130.0,351.88,351.99,351.43,351.43,4130.0
2023-08-30 11:50:00,351.44,351.81,351.25,351.65,22765.0,351.44,351.81,351.25,351.65,22765.0
2023-08-30 12:00:00,351.63,351.79,351.31,351.74,2616.0,351.63,351.79,351.31,351.74,2616.0
2023-08-30 12:10:00,351.77,352.15,351.68,352.15,2141.0,351.77,352.15,351.68,352.15,2141.0
2023-08-30 12:20:00,352.22,352.22,351.35,351.36,2500.0,352.22,352.22,351.35,351.36,2500.0
2023-08-30 12:30:00,351.32,351.47,351.0,351.19,3741.0,351.32,351.47,351.0,351.19,3741.0
2023-08-30 12:40:00,351.19,351.48,351.18,351.48,1379.0,351.19,351.48,351.18,351.48,1379.0
2023-08-30 12:50:00,351.4,351.96,351.27,351.96,2175.0,351.4,351.96,351.27,351.96,2175.0
2023-08-30 13:00:00,351.86,351.89,351.47,351.55,1569.0,351.86,351.89,351.47,351.55,1569.0
2023-08-30 13:10:00,351.5,351.57,351.07,351.09,5529.0,351.5,351.57,351.07,351.09,5529.0
2023-08-30 13:20:00,351.02,351.16,350.91,350.91,4405.0,351.02,351.16,350.91,350.91,4405.0
2023-08-30 13:30:00,351.03,351.03,350.88,350.89,1820.0,351.03,351.03,350.88,350.89,1820.0
2023-08-30 13:40:00,350.78,350.89,350.53,350.53,1780.0,350.78,350.89,350.53,350.53,1780.0
2023-08-30 13:50:00,350.55,350.55,350.15,350.32,3000.0,350.55,350.55,350.15,350.32,3000.0
2023-08-30 14:00:00,350.53,350.89,350.53,350.89,1000.0,350.53,350.89,350.53,350.89,1000.0
2023-08-30 14:10:00,351.1,351.24,350.78,350.96,2148.0,351.1,351.24,350.78,350.96,2148.0
2023-08-30 14:20:00,350.74,350.81,350.48,350.7,1400.0,350.74,350.81,350.48,350.7,1400.0
2023-08-30 14:30:00,350.69,350.81,350.3,350.55,3303.0,350.69,350.81,350.3,350.55,3303.0
2023-08-30 14:40:00,350.42,350.61,350.21,350.31,4534.0,350.42,350.61,350.21,350.31,4534.0
2023-08-30 14:50:00,350.31,350.41,350.1,350.16,2969.0,350.31,350.41,350.1,350.16,2969.0
2023-08-30 15:00:00,350.23,350.57,350.11,350.11,5241.0,350.23,350.57,350.11,350.11,5241.0
2023-08-30 15:10:00,350.1,350.37,349.89,350.2,3485.0,350.1,350.37,349.89,350.2,3485.0
2023-08-30 15:20:00,350.37,350.37,350.01,350.32,4863.0,350.37,350.37,350.01,350.32,4863.0
2023-08-30 15:30:00,350.4,350.79,350.21,350.75,10350.0,350.4,350.79,350.21,350.75,10350.0
2023-08-30 15:40:00,350.79,351.18,350.7,350.86,15081.0,350.79,351.18,350.7,350.86,15081.0
2023-08-30 15:50:00,350.75,350.9,350.38,350.83,49287.0,350.75,350.9,350.38,350.83,49287.0
2023-08-31 09:30:00,350.07,350.66,348.8,349.05,17742.0,350.07,350.66,348.8,349.05,17742.0
2023-08-31 09:40:00,348.94,349.12,347.49,347.62,10093.0,348.94,349.12,347.49,347.62,10093.0
2023-08-31 09:50:00,347.63,347.83,346.56,347.41,8880.0,347.63,347.83,346.56,347.41,8880.0
2023-08-31 10:00:00,347.98,347.98,346.57,347.44,5993.0,347.98,347.98,346.57,347.44,5993.0
2023-08-31 10:10:00,347.58,348.27,347.52,347.75,8633.0,347.58,348.27,347.52,347.75,8633.0
2023-08-31 10:20:00,347.93,348.71,347.77,348.71,4718.0,347.93,348.71,347.77,348.71,4718.0
2023-08-31 10:30:00,348.75,349.22,348.55,348.74,8047.0,348.75,349.22,348.55,348.74,8047.0
2023-08-31 10:40:00,348.88,349.24,347.95,347.95,4872.0,348.88,349.24,347.95,347.95,4872.0
2023-08-31 10:50:00,347.88,348.23,347.62,348.17,5985.0,347.88,348.23,347.62,348.17,5985.0
2023-08-31 11:00:00,348.1,348.76,348.0,348.76,3000.0,348.1,348.76,348.0,348.76,3000.0
2023-08-31 11:10:00,348.81,349.01,348.21,348.24,3450.0,348.81,349.01,348.21,348.24,3450.0
2023-08-31 11:20:00,348.27,348.27,347.77,347.89,4905.0,348.27,348.27,347.77,347.89,4905.0
2023-08-31 11:30:00,347.88,348.06,347.07,347.85,6304.0,347.88,348.06,347.07,347.85,6304.0
2023-08-31 11:40:00,348.05,348.7,347.95,348.59,6093.0,348.05,348.7,347.95,348.59,6093.0
2023-08-31 11:50:00,348.57,348.99,348.36,348.64,6538.0,348.57,348.99,348.36,348.64,6538.0
2023-08-31 12:00:00,348.5,349.05,348.5,348.95,6100.0,348.5,349.05,348.5,348.95,6100.0
2023-08-31 12:10:00,349.02,349.16,348.67,348.67,6100.0,349.02,349.16,348.67,348.67,6100.0
2023-08-31 12:20:00,348.64,349.11,348.54,348.86,4671.0,348.64,349.11,348.54,348.86,4671.0
2023-08-31 12:30:00,348.79,348.89,347.74,347.87,5749.0,348.79,348.89,347.74,347.87,5749.0
2023-08-31 12:40:00,347.86,348.06,347.71,347.82,4501.0,347.86,348.06,347.71,347.82,4501.0
2023-08-31 12:50:00,347.73,348.78,347.73,348.53,5882.0,347.73,348.78,347.73,348.53,5882.0
2023-08-31 13:00:00,348.39,348.96,348.35,348.96,3871.0,348.39,348.96,348.35,348.96,3871.0
2023-08-31 13:10:00,348.54,348.97,348.54,348.97,3400.0,348.54,348.97,348.54,348.97,3400.0
2023-08-31 13:20:00,348.81,349.22,348.76,349.07,4792.0,348.81,349.22,348.76,349.07,4792.0
2023-08-31 13:30:00,348.95,349.19,348.78,349.07,4641.0,348.95,349.19,348.78,349.07,4641.0
2023-08-31 13:40:00,349.14,349.24,348.79,348.84,4305.0,349.14,349.24,348.79,348.84,4305.0
2023-08-31 13:50:00,348.98,349.33,348.83,348.83,5201.0,348.98,349.33,348.83,348.83,5201.0
2023-08-31 14:00:00,348.87,349.52,348.87,349.36,3045.0,348.87,349.52,348.87,349.36,3045.0
2023-08-31 14:10:00,349.2,349.37,348.94,349.06,5598.0,349.2,349.37,348.94,349.06,5598.0
2023-08-31 14:20:00,349.06,349.34,348.91,349.08,4841.0,349.06,349.34,348.91,349.08,4841.0
2023-08-31 14:30:00,349.13,349.31,349.01,349.08,2571.0,349.13,349.31,349.01,349.08,2571.0
2023-08-31 14:40:00,349.0,349.14,348.87,349.14,5071.0,349.0,349.14,348.87,349.14,5071.0
2023-08-31 14:50:00,349.01,349.11,348.85,348.9,3044.0,349.01,349.11,348.85,348.9,3044.0
2023-08-31 15:00:00,348.89,349.16,348.89,349.05,4786.0,348.89,349.16,348.89,349.05,4786.0
2023-08-31 15:10:00,349.13,349.2,348.71,348.81,8672.0,349.13,349.2,348.71,348.81,8672.0
2023-08-31 15:20:00,348.71,349.08,348.71,348.93,9956.0,348.71,349.08,348.71,348.93,9956.0
2023-08-31 15:30:00,348.99,349.01,348.71,348.9,8590.0,348.99,349.01,348.71,348.9,8590.0
2023-08-31 15:40:00,348.9,349.73,348.89,349.52,9220.0,348.9,349.73,348.89,349.52,9220.0
2023-08-31 15:50:00,349.45,349.47,348.29,348.44,56649.0,349.45,349.47,348.29,348.44,56649.0
2023-09-01 09:30:00,352.31,352.74,350.41,350.41,16747.0,352.31,352.74,350.41,350.41,16747.0
2023-09-01 09:40:00,350.41,351.49,350.18,351.37,3408.0,350.41,351.49,350.18,351.37,3408.0
2023-09-01 09:50:00,351.19,351.6,351.0,351.25,6884.0,351.19,351.6,351.0,351.25,6884.0
2023-09-01 10:00:00,351.25,351.48,351.0,351.4,8244.0,351.25,351.48,351.0,351.4,8244.0
2023-09-01 10:10:00,351.56,352.07,351.0,351.63,11758.0,351.56,352.07,351.0,351.63,11758.0
2023-09-01 10:20:00,351.78,352.23,351.08,351.29,9552.0,351.78,352.23,351.08,351.29,9552.0
2023-09-01 10:30:00,351.1,351.4,350.89,351.0,8521.0,351.1,351.4,350.89,351.0,8521.0
2023-09-01 10:40:00,350.83,351.45,350.83,351.43,5699.0,350.83,351.45,350.83,351.43,5699.0
2023-09-01 10:50:00,351.39,351.6,350.97,351.51,8231.0,351.39,351.6,350.97,351.51,8231.0
2023-09-01 11:00:00,351.51,351.7,351.05,351.05,4264.0,351.51,351.7,351.05,351.05,4264.0
2023-09-01 11:10:00,351.12,351.78,351.08,351.77,3418.0,351.12,351.78,351.08,351.77,3418.0
2023-09-01 11:20:00,351.84,352.21,351.54,351.96,3434.0,351.84,352.21,351.54,351.96,3434.0
2023-09-01 11:30:00,352.02,352.42,351.82,352.33,5542.0,352.02,352.42,351.82,352.33,5542.0
2023-09-01 11:40:00,352.42,352.65,351.78,352.29,12155.0,352.42,352.65,351.78,352.29,12155.0
2023-09-01 11:50:00,352.3,352.59,351.98,352.09,19628.0,352.3,352.59,351.98,352.09,19628.0
2023-09-01 12:00:00,351.53,351.79,351.52,351.52,800.0,351.53,351.79,351.52,351.52,800.0
2023-09-01 12:10:00,351.47,351.89,351.41,351.58,1742.0,351.47,351.89,351.41,351.58,1742.0
2023-09-01 12:20:00,351.45,351.61,351.45,351.54,674.0,351.45,351.61,351.45,351.54,674.0
2023-09-01 12:30:00,351.4,352.22,351.4,351.86,3992.0,351.4,352.22,351.4,351.86,3992.0
2023-09-01 12:40:00,351.8,351.91,351.67,351.88,1753.0,351.8,351.91,351.67,351.88,1753.0
2023-09-01 12:50:00,351.97,352.11,351.49,351.52,3134.0,351.97,352.11,351.49,351.52,3134.0
2023-09-01 13:00:00,351.41,351.41,350.82,350.82,5018.0,351.41,351.41,350.82,350.82,5018.0
2023-09-01 13:10:00,350.91,351.21,350.6,351.21,3088.0,350.91,351.21,350.6,351.21,3088.0
2023-09-01 13:20:00,351.15,351.42,351.15,351.41,1100.0,351.15,351.42,351.15,351.41,1100.0
2023-09-01 13:30:00,351.39,351.97,351.39,351.88,1400.0,351.39,351.97,351.39,351.88,1400.0
2023-09-01 13:40:00,351.88,351.88,351.52,351.66,2178.0,351.88,351.88,351.52,351.66,2178.0
2023-09-01 13:50:00,351.8,351.99,351.66,351.68,1700.0,351.8,351.99,351.66,351.68,1700.0
2023-09-01 14:00:00,351.58,351.58,351.45,351.48,500.0,351.58,351.58,351.45,351.48,500.0
2023-09-01 14:10:00,351.6,351.61,351.35,351.39,2275.0,351.6,351.61,351.35,351.39,2275.0
2023-09-01 14:20:00,351.25,351.44,351.0,351.11,3600.0,351.25,351.44,351.0,351.11,3600.0
2023-09-01 14:30:00,351.13,351.37,350.99,351.15,4405.0,351.13,351.37,350.99,351.15,4405.0
2023-09-01 14:40:00,351.01,351.07,350.74,350.83,3206.0,351.01,351.07,350.74,350.83,3206.0
2023-09-01 14:50:00,350.9,351.08,350.9,351.08,2912.0,350.9,351.08,350.9,351.08,2912.0
2023-09-01 15:00:00,351.02,351.23,350.89,351.22,4077.0,351.02,351.23,350.89,351.22,4077.0
2023-09-01 15:10:00,351.21,351.4,350.86,350.92,4594.0,351.21,351.4,350.86,350.92,4594.0
2023-09-01 15:20:00,350.97,351.36,350.69,351.22,4792.0,350.97,351.36,350.69,351.22,4792.0
2023-09-01 15:30:00,351.18,351.31,350.97,351.11,4267.0,351.18,351.31,350.97,351.11,4267.0
2023-09-01 15:40:00,351.18,351.2,350.87,350.88,9050.0,351.18,351.2,350.87,350.88,9050.0
2023-09-01 15:50:00,350.83,351.5,350.64,351.13,22224.0,350.83,351.5,350.64,351.13,22224.0
2023-09-05 09:30:00,352.66,353.04,352.14,352.22,30699.0,352.66,353.04,352.14,352.22,30699.0
2023-09-05 09:40:00,352.0,352.0,350.74,351.01,7096.0,352.0,352.0,350.74,351.01,7096.0
2023-09-05 09:50:00,351.31,352.69,350.88,352.67,4955.0,351.31,352.69,350.88,352.67,4955.0
2023-09-05 10:00:00,352.68,353.42,351.01,351.02,15663.0,352.68,353.42,351.01,351.02,15663.0
2023-09-05 10:10:00,350.92,350.92,349.81,350.39,15899.0,350.92,350.92,349.81,350.39,15899.0
2023-09-05 10:20:00,350.29,350.45,350.07,350.31,3322.0,350.29,350.45,350.07,350.31,3322.0
2023-09-05 10:30:00,350.44,350.72,349.75,350.14,12329.0,350.44,350.72,349.75,350.14,12329.0
2023-09-05 10:40:00,350.02,350.02,349.33,349.68,5944.0,350.02,350.02,349.33,349.68,5944.0
2023-09-05 10:50:00,349.66,349.67,349.32,349.51,2907.0,349.66,349.67,349.32,349.51,2907.0
2023-09-05 11:00:00,349.58,349.98,349.52,349.85,5017.0,349.58,349.98,349.52,349.85,5017.0
2023-09-05 11:10:00,349.77,350.1,349.77,349.89,1781.0,349.77,350.1,349.77,349.89,1781.0
2023-09-05 11:20:00,350.0,350.41,349.95,350.14,4648.0,350.0,350.41,349.95,350.14,4648.0
2023-09-05 11:30:00,350.0,350.2,349.47,349.5,3816.0,350.0,350.2,349.47,349.5,3816.0
2023-09-05 11:40:00,349.2,349.2,348.73,348.81,2800.0,349.2,349.2,348.73,348.81,2800.0
2023-09-05 11:50:00,348.98,349.03,348.46,348.62,1458.0,348.98,349.03,348.46,348.62,1458.0
2023-09-05 12:00:00,348.45,348.67,348.26,348.26,800.0,348.45,348.67,348.26,348.26,800.0
2023-09-05 12:10:00,348.43,348.43,347.98,348.08,3439.0,348.43,348.43,347.98,348.08,3439.0
2023-09-05 12:20:00,348.03,348.21,347.82,347.87,4445.0,348.03,348.21,347.82,347.87,4445.0
2023-09-05 12:30:00,347.75,348.28,347.5,348.09,3705.0,347.75,348.28,347.5,348.09,3705.0
2023-09-05 12:40:00,348.2,348.35,348.09,348.09,1552.0,348.2,348.35,348.09,348.09,1552.0
2023-09-05 12:50:00,348.05,348.05,347.63,347.73,1800.0,348.05,348.05,347.63,347.73,1800.0
2023-09-05 13:00:00,347.76,347.87,347.62,347.65,2231.0,347.76,347.87,347.62,347.65,2231.0
2023-09-05 13:10:00,347.54,347.75,347.54,347.69,1238.0,347.54,347.75,347.54,347.69,1238.0
2023-09-05 13:20:00,347.57,347.82,347.5,347.77,2190.0,347.57,347.82,347.5,347.77,2190.0
2023-09-05 13:30:00,347.7,348.12,347.65,347.95,4028.0,347.7,348.12,347.65,347.95,4028.0
2023-09-05 13:40:00,347.77,348.57,347.77,348.31,6428.0,347.77,348.57,347.77,348.31,6428.0
2023-09-05 13:50:00,348.42,348.43,347.97,348.36,1736.0,348.42,348.43,347.97,348.36,1736.0
2023-09-05 14:00:00,348.37,348.68,348.2,348.62,6676.0,348.37,348.68,348.2,348.62,6676.0
2023-09-05 14:10:00,348.27,348.75,348.24,348.75,6070.0,348.27,348.75,348.24,348.75,6070.0
2023-09-05 14:20:00,348.57,348.98,348.44,348.98,6560.0,348.57,348.98,348.44,348.98,6560.0
2023-09-05 14:30:00,348.86,349.28,348.77,349.1,3216.0,348.86,349.28,348.77,349.1,3216.0
2023-09-05 14:40:00,349.07,349.44,349.02,349.02,2762.0,349.07,349.44,349.02,349.02,2762.0
2023-09-05 14:50:00,349.02,349.41,348.94,349.39,3623.0,349.02,349.41,348.94,349.39,3623.0
2023-09-05 15:00:00,349.35,349.4,349.09,349.4,2702.0,349.35,349.4,349.09,349.4,2702.0
2023-09-05 15:10:00,349.42,349.42,349.0,349.1,3047.0,349.42,349.42,349.0,349.1,3047.0
2023-09-05 15:20:00,349.15,349.99,349.15,349.67,7405.0,349.15,349.99,349.15,349.67,7405.0
2023-09-05 15:30:00,349.63,350.05,349.19,349.97,10751.0,349.63,350.05,349.19,349.97,10751.0
2023-09-05 15:40:00,349.93,350.27,349.4,349.43,7877.0,349.93,350.27,349.4,349.43,7877.0
2023-09-05 15:50:00,349.18,349.32,348.17,348.34,72823.0,349.18,349.32,348.17,348.34,72823.0
2023-09-06 09:30:00,347.82,347.98,343.75,344.16,22361.0,347.82,347.98,343.75,344.16,22361.0
2023-09-06 09:40:00,344.07,345.59,343.75,345.59,26233.0,344.07,345.59,343.75,345.59,26233.0
2023-09-06 09:50:00,345.41,345.41,342.75,343.1,47059.0,345.41,345.41,342.75,343.1,47059.0
2023-09-06 10:00:00,342.85,343.99,342.8,343.07,13175.0,342.85,343.99,342.8,343.07,13175.0
2023-09-06 10:10:00,343.27,343.27,342.01,342.43,5993.0,343.27,343.27,342.01,342.43,5993.0
2023-09-06 10:20:00,342.57,343.07,342.39,342.77,41638.0,342.57,343.07,342.39,342.77,41638.0
2023-09-06 10:30:00,342.58,343.34,342.58,342.73,3536.0,342.58,343.34,342.58,342.73,3536.0
2023-09-06 10:40:00,343.0,343.44,343.0,343.1,5212.0,343.0,343.44,343.0,343.1,5212.0
2023-09-06 10:50:00,343.08,343.18,342.33,342.54,8364.0,343.08,343.18,342.33,342.54,8364.0
2023-09-06 11:00:00,342.15,342.23,340.83,341.56,10206.0,342.15,342.23,340.83,341.56,10206.0
2023-09-06 11:10:00,341.48,342.0,341.15,341.81,8910.0,341.48,342.0,341.15,341.81,8910.0
2023-09-06 11:20:00,341.62,342.56,341.58,342.55,11402.0,341.62,342.56,341.58,342.55,11402.0
2023-09-06 11:30:00,342.41,343.34,342.39,342.88,8123.0,342.41,343.34,342.39,342.88,8123.0
2023-09-06 11:40:00,342.73,342.95,342.49,342.62,10030.0,342.73,342.95,342.49,342.62,10030.0
2023-09-06 11:50:00,342.59,342.91,342.37,342.37,33394.0,342.59,342.91,342.37,342.37,33394.0
2023-09-06 12:00:00,341.97,342.4,341.84,342.39,29531.0,341.97,342.4,341.84,342.39,29531.0
2023-09-06 12:10:00,342.57,343.07,342.43,342.48,44848.0,342.57,343.07,342.43,342.48,44848.0
2023-09-06 12:20:00,342.64,342.71,342.35,342.45,3042.0,342.64,342.71,342.35,342.45,3042.0
2023-09-06 12:30:00,342.39,342.5,341.85,342.15,33780.0,342.39,342.5,341.85,342.15,33780.0
2023-09-06 12:40:00,342.13,342.26,341.73,341.95,2936.0,342.13,342.26,341.73,341.95,2936.0
2023-09-06 12:50:00,342.08,342.08,341.72,341.91,3464.0,342.08,342.08,341.72,341.91,3464.0
2023-09-06 13:00:00,342.01,342.52,341.79,342.52,2321.0,342.01,342.52,341.79,342.52,2321.0
2023-09-06 13:10:00,342.49,342.69,342.04,342.69,11915.0,342.49,342.69,342.04,342.69,11915.0
2023-09-06 13:20:00,342.68,342.84,342.32,342.67,2685.0,342.68,342.84,342.32,342.67,2685.0
2023-09-06 13:30:00,342.69,343.1,342.68,342.95,4958.0,342.69,343.1,342.68,342.95,4958.0
2023-09-06 13:40:00,342.88,343.37,342.81,343.26,37975.0,342.88,343.37,342.81,343.26,37975.0
2023-09-06 13:50:00,343.26,343.38,342.94,342.94,3412.0,343.26,343.38,342.94,342.94,3412.0
2023-09-06 14:00:00,342.77,343.28,342.66,343.22,3980.0,342.77,343.28,342.66,343.22,3980.0
2023-09-06 14:10:00,343.19,343.4,343.07,343.18,7417.0,343.19,343.4,343.07,343.18,7417.0
2023-09-06 14:20:00,343.24,343.33,343.15,343.3,2146.0,343.24,343.33,343.15,343.3,2146.0
2023-09-06 14:30:00,343.4,343.95,343.31,343.71,11723.0,343.4,343.95,343.31,343.71,11723.0
2023-09-06 14:40:00,343.65,344.2,343.65,344.1,4616.0,343.65,344.2,343.65,344.1,4616.0
2023-09-06 14:50:00,344.12,344.25,343.86,343.86,5752.0,344.12,344.25,343.86,343.86,5752.0
2023-09-06 15:00:00,343.94,344.04,343.81,343.81,4655.0,343.94,344.04,343.81,343.81,4655.0
2023-09-06 15:10:00,343.89,344.52,343.89,344.39,10641.0,343.89,344.52,343.89,344.39,10641.0
2023-09-06 15:20:00,344.47,344.51,344.27,344.35,2769.0,344.47,344.51,344.27,344.35,2769.0
2023-09-06 15:30:00,344.35,344.71,344.06,344.64,6889.0,344.35,344.71,344.06,344.64,6889.0
2023-09-06 15:40:00,344.55,344.71,344.37,344.59,8797.0,344.55,344.71,344.37,344.59,8797.0
2023-09-06 15:50:00,344.52,344.6,343.61,344.35,66849.0,344.52,344.6,343.61,344.35,66849.0
2023-09-07 09:30:00,345.77,346.8,345.0,345.13,21078.0,345.77,346.8,345.0,345.13,21078.0
2023-09-07 09:40:00,344.93,345.75,344.78,345.49,8380.0,344.93,345.75,344.78,345.49,8380.0
2023-09-07 09:50:00,345.5,345.88,345.0,345.54,49363.0,345.5,345.88,345.0,345.54,49363.0
2023-09-07 10:00:00,345.61,345.7,345.3,345.66,5961.0,345.61,345.7,345.3,345.66,5961.0
2023-09-07 10:10:00,345.6,345.86,345.0,345.24,8421.0,345.6,345.86,345.0,345.24,8421.0
2023-09-07 10:20:00,345.2,346.03,344.96,345.85,3320.0,345.2,346.03,344.96,345.85,3320.0
2023-09-07 10:30:00,345.6,346.22,345.51,346.15,5108.0,345.6,346.22,345.51,346.15,5108.0
2023-09-07 10:40:00,346.15,346.5,345.81,346.08,15889.0,346.15,346.5,345.81,346.08,15889.0
2023-09-07 10:50:00,346.2,346.48,345.87,346.35,9239.0,346.2,346.48,345.87,346.35,9239.0
2023-09-07 11:00:00,346.5,347.12,346.49,347.1,4302.0,346.5,347.12,346.49,347.1,4302.0
2023-09-07 11:10:00,347.03,347.05,346.09,346.24,14505.0,347.03,347.05,346.09,346.24,14505.0
2023-09-07 11:20:00,346.25,346.39,345.96,346.29,10894.0,346.25,346.39,345.96,346.29,10894.0
2023-09-07 11:30:00,346.2,347.26,346.2,347.01,34489.0,346.2,347.26,346.2,347.01,34489.0
2023-09-07 11:40:00,347.14,347.43,346.58,347.23,15140.0,347.14,347.43,346.58,347.23,15140.0
2023-09-07 11:50:00,347.23,347.23,346.65,347.21,29895.0,347.23,347.23,346.65,347.21,29895.0
2023-09-07 12:00:00,347.21,348.15,346.75,348.07,27377.0,347.21,348.15,346.75,348.07,27377.0
2023-09-07 12:10:00,348.05,348.05,347.46,347.7,17911.0,348.05,348.05,347.46,347.7,17911.0
2023-09-07 12:20:00,347.7,348.06,347.44,348.0,4883.0,347.7,348.06,347.44,348.0,4883.0
2023-09-07 12:30:00,347.98,348.01,347.23,347.23,11143.0,347.98,348.01,347.23,347.23,11143.0
2023-09-07 12:40:00,347.28,347.91,347.2,347.77,5603.0,347.28,347.91,347.2,347.77,5603.0
2023-09-07 12:50:00,347.82,347.9,347.33,347.33,4840.0,347.82,347.9,347.33,347.33,4840.0
2023-09-07 13:00:00,347.32,347.37,347.02,347.34,2406.0,347.32,347.37,347.02,347.34,2406.0
2023-09-07 13:10:00,347.41,348.56,347.41,348.56,2700.0,347.41,348.56,347.41,348.56,2700.0
2023-09-07 13:20:00,348.37,348.37,347.88,348.0,46126.0,348.37,348.37,347.88,348.0,46126.0
2023-09-07 13:30:00,348.36,348.55,347.76,348.17,25998.0,348.36,348.55,347.76,348.17,25998.0
2023-09-07 13:40:00,348.2,348.47,348.0,348.34,1231.0,348.2,348.47,348.0,348.34,1231.0
2023-09-07 13:50:00,348.03,348.32,347.71,347.92,3001.0,348.03,348.32,347.71,347.92,3001.0
2023-09-07 14:00:00,347.81,348.16,347.74,347.74,6483.0,347.81,348.16,347.74,347.74,6483.0
2023-09-07 14:10:00,347.79,348.12,347.6,347.86,19214.0,347.79,348.12,347.6,347.86,19214.0
2023-09-07 14:20:00,347.6,347.6,346.7,347.13,57987.0,347.6,347.6,346.7,347.13,57987.0
2023-09-07 14:30:00,346.93,347.05,346.58,346.62,3435.0,346.93,347.05,346.58,346.62,3435.0
2023-09-07 14:40:00,346.61,346.61,346.45,346.59,2516.0,346.61,346.61,346.45,346.59,2516.0
2023-09-07 14:50:00,346.66,346.85,346.5,346.76,6567.0,346.66,346.85,346.5,346.76,6567.0
2023-09-07 15:00:00,346.77,346.84,346.36,346.36,5033.0,346.77,346.84,346.36,346.36,5033.0
2023-09-07 15:10:00,346.49,346.58,346.06,346.06,5888.0,346.49,346.58,346.06,346.06,5888.0
2023-09-07 15:20:00,346.1,346.35,346.0,346.13,2807.0,346.1,346.35,346.0,346.13,2807.0
2023-09-07 15:30:00,346.2,346.2,345.08,345.08,15030.0,346.2,346.2,345.08,345.08,15030.0
2023-09-07 15:40:00,345.07,345.53,344.96,344.98,15143.0,345.07,345.53,344.96,344.98,15143.0
2023-09-07 15:50:00,345.1,345.19,343.74,343.9,159608.0,345.1,345.19,343.74,343.9,159608.0
2023-09-08 09:30:00,344.3,345.4,344.01,345.0,14977.0,344.3,345.4,344.01,345.0,14977.0
2023-09-08 09:40:00,345.0,345.87,343.42,345.4,31964.0,345.0,345.87,343.42,345.4,31964.0
2023-09-08 09:50:00,345.38,346.09,345.12,345.16,10742.0,345.38,346.09,345.12,345.16,10742.0
2023-09-08 10:00:00,345.25,346.36,344.47,345.45,126055.0,345.25,346.36,344.47,345.45,126055.0
2023-09-08 10:10:00,345.66,346.55,345.07,346.25,10143.0,345.66,346.55,345.07,346.25,10143.0
2023-09-08 10:20:00,346.38,347.21,346.22,347.16,6764.0,346.38,347.21,346.22,347.16,6764.0
2023-09-08 10:30:00,347.29,347.35,346.33,346.5,14545.0,347.29,347.35,346.33,346.5,14545.0
2023-09-08 10:40:00,346.38,346.72,346.14,346.72,4617.0,346.38,346.72,346.14,346.72,4617.0
2023-09-08 10:50:00,346.72,346.88,346.39,346.6,4295.0,346.72,346.88,346.39,346.6,4295.0
2023-09-08 11:00:00,346.39,347.28,346.39,347.16,7345.0,346.39,347.28,346.39,347.16,7345.0
2023-09-08 11:10:00,346.85,346.9,346.15,346.36,6242.0,346.85,346.9,346.15,346.36,6242.0
2023-09-08 11:20:00,346.35,346.35,345.91,346.11,3986.0,346.35,346.35,345.91,346.11,3986.0
2023-09-08 11:30:00,346.1,347.08,346.1,347.01,6242.0,346.1,347.08,346.1,347.01,6242.0
2023-09-08 11:40:00,347.18,347.22,346.72,346.79,5845.0,347.18,347.22,346.72,346.79,5845.0
2023-09-08 11:50:00,346.7,346.92,346.5,346.5,6807.0,346.7,346.92,346.5,346.5,6807.0
2023-09-08 12:00:00,346.33,346.53,345.3,345.4,8810.0,346.33,346.53,345.3,345.4,8810.0
2023-09-08 12:10:00,345.32,346.05,345.15,345.87,16526.0,345.32,346.05,345.15,345.87,16526.0
2023-09-08 12:20:00,345.88,346.76,345.57,345.92,100079.0,345.88,346.76,345.57,345.92,100079.0
2023-09-08 12:30:00,345.84,345.9,345.34,345.4,7807.0,345.84,345.9,345.34,345.4,7807.0
2023-09-08 12:40:00,345.41,345.95,344.93,345.78,52310.0,345.41,345.95,344.93,345.78,52310.0
2023-09-08 12:50:00,345.62,346.05,345.45,345.52,4950.0,345.62,346.05,345.45,345.52,4950.0
2023-09-08 13:00:00,345.52,345.58,345.27,345.43,2834.0,345.52,345.58,345.27,345.43,2834.0
2023-09-08 13:10:00,345.43,345.47,345.24,345.31,4295.0,345.43,345.47,345.24,345.31,4295.0
2023-09-08 13:20:00,345.36,345.36,344.43,344.43,8197.0,345.36,345.36,344.43,344.43,8197.0
2023-09-08 13:30:00,344.46,344.56,344.01,344.08,5101.0,344.46,344.56,344.01,344.08,5101.0
2023-09-08 13:40:00,344.02,344.32,343.93,344.03,8067.0,344.02,344.32,343.93,344.03,8067.0
2023-09-08 13:50:00,344.03,344.03,343.66,343.93,9727.0,344.03,344.03,343.66,343.93,9727.0
2023-09-08 14:00:00,343.91,344.04,343.5,343.68,4897.0,343.91,344.04,343.5,343.68,4897.0
2023-09-08 14:10:00,343.63,343.63,342.78,342.94,22917.0,343.63,343.63,342.78,342.94,22917.0
2023-09-08 14:20:00,342.94,343.02,342.62,342.76,4356.0,342.94,343.02,342.62,342.76,4356.0
2023-09-08 14:30:00,342.76,343.1,342.65,342.84,8584.0,342.76,343.1,342.65,342.84,8584.0
2023-09-08 14:40:00,342.65,343.06,342.65,343.06,3546.0,342.65,343.06,342.65,343.06,3546.0
2023-09-08 14:50:00,343.05,343.32,342.94,343.14,8508.0,343.05,343.32,342.94,343.14,8508.0
2023-09-08 15:00:00,343.13,343.14,342.65,342.66,10529.0,343.13,343.14,342.65,342.66,10529.0
2023-09-08 15:10:00,342.72,343.33,342.46,343.19,9985.0,342.72,343.33,342.46,343.19,9985.0
2023-09-08 15:20:00,343.28,343.28,343.0,343.21,6041.0,343.28,343.28,343.0,343.21,6041.0
2023-09-08 15:30:00,343.13,343.17,342.53,342.82,9032.0,343.13,343.17,342.53,342.82,9032.0
2023-09-08 15:40:00,342.87,343.42,342.86,343.03,20365.0,342.87,343.42,342.86,343.03,20365.0
2023-09-08 15:50:00,343.11,343.23,342.06,342.99,89629.0,343.11,343.23,342.06,342.99,89629.0
2023-09-11 09:30:00,343.42,344.23,343.04,344.23,14333.0,343.42,344.23,343.04,344.23,14333.0
2023-09-11 09:40:00,343.97,345.75,343.97,345.57,2139.0,343.97,345.75,343.97,345.57,2139.0
2023-09-11 09:50:00,345.49,346.16,345.49,346.07,4608.0,345.49,346.16,345.49,346.07,4608.0
2023-09-11 10:00:00,346.15,346.88,346.09,346.83,7923.0,346.15,346.88,346.09,346.83,7923.0
2023-09-11 10:10:00,346.83,347.35,346.05,346.34,4101.0,346.83,347.35,346.05,346.34,4101.0
2023-09-11 10:20:00,346.53,346.68,346.1,346.41,2884.0,346.53,346.68,346.1,346.41,2884.0
2023-09-11 10:30:00,346.1,346.58,345.86,346.47,4142.0,346.1,346.58,345.86,346.47,4142.0
2023-09-11 10:40:00,346.57,347.16,346.47,346.75,4944.0,346.57,347.16,346.47,346.75,4944.0
2023-09-11 10:50:00,346.88,346.88,346.18,346.34,3222.0,346.88,346.88,346.18,346.34,3222.0
2023-09-11 11:00:00,346.1,346.1,345.53,345.58,2939.0,346.1,346.1,345.53,345.58,2939.0
2023-09-11 11:10:00,345.59,345.94,345.47,345.93,7061.0,345.59,345.94,345.47,345.93,7061.0
2023-09-11 11:20:00,345.93,346.8,345.92,346.73,6210.0,345.93,346.8,345.92,346.73,6210.0
2023-09-11 11:30:00,346.82,347.75,346.79,347.55,3685.0,346.82,347.75,346.79,347.55,3685.0
2023-09-11 11:40:00,347.61,347.73,347.18,347.19,4571.0,347.61,347.73,347.18,347.19,4571.0
2023-09-11 11:50:00,347.2,347.2,346.83,346.91,2500.0,347.2,347.2,346.83,346.91,2500.0
2023-09-11 12:00:00,346.99,347.44,346.86,347.41,3116.0,346.99,347.44,346.86,347.41,3116.0
2023-09-11 12:10:00,347.5,347.73,347.39,347.56,4425.0,347.5,347.73,347.39,347.56,4425.0
2023-09-11 12:20:00,347.55,347.79,347.42,347.76,3212.0,347.55,347.79,347.42,347.76,3212.0
2023-09-11 12:30:00,347.58,347.58,347.42,347.42,1641.0,347.58,347.58,347.42,347.42,1641.0
2023-09-11 12:40:00,347.54,347.68,347.54,347.55,1051.0,347.54,347.68,347.54,347.55,1051.0
2023-09-11 12:50:00,347.68,347.84,347.57,347.67,3640.0,347.68,347.84,347.57,347.67,3640.0
2023-09-11 13:00:00,347.68,347.83,347.57,347.68,2258.0,347.68,347.83,347.57,347.68,2258.0
2023-09-11 13:10:00,347.59,348.14,347.39,348.08,3504.0,347.59,348.14,347.39,348.08,3504.0
2023-09-11 13:20:00,348.23,348.35,347.93,348.17,4119.0,348.23,348.35,347.93,348.17,4119.0
2023-09-11 13:30:00,348.23,348.57,348.05,348.56,3905.0,348.23,348.57,348.05,348.56,3905.0
2023-09-11 13:40:00,348.52,348.62,348.17,348.46,3372.0,348.52,348.62,348.17,348.46,3372.0
2023-09-11 13:50:00,348.53,348.65,348.01,348.21,4202.0,348.53,348.65,348.01,348.21,4202.0
2023-09-11 14:00:00,348.24,348.85,348.22,348.65,6448.0,348.24,348.85,348.22,348.65,6448.0
2023-09-11 14:10:00,348.61,348.74,348.43,348.62,3783.0,348.61,348.74,348.43,348.62,3783.0
2023-09-11 14:20:00,348.58,348.58,348.3,348.46,2441.0,348.58,348.58,348.3,348.46,2441.0
2023-09-11 14:30:00,348.57,348.67,348.35,348.57,4927.0,348.57,348.67,348.35,348.57,4927.0
2023-09-11 14:40:00,348.56,348.79,348.54,348.58,3367.0,348.56,348.79,348.54,348.58,3367.0
2023-09-11 14:50:00,348.58,348.59,347.99,348.15,6477.0,348.58,348.59,347.99,348.15,6477.0
2023-09-11 15:00:00,348.08,348.24,347.75,347.86,4946.0,348.08,348.24,347.75,347.86,4946.0
2023-09-11 15:10:00,347.87,348.05,347.75,348.05,4791.0,347.87,348.05,347.75,348.05,4791.0
2023-09-11 15:20:00,348.05,348.35,347.9,348.3,7503.0,348.05,348.35,347.9,348.3,7503.0
2023-09-11 15:30:00,348.37,348.62,347.82,347.93,11114.0,348.37,348.62,347.82,347.93,11114.0
2023-09-11 15:40:00,347.98,348.19,347.65,347.67,12082.0,347.98,348.19,347.65,347.67,12082.0
2023-09-11 15:50:00,347.64,347.65,346.98,347.32,42713.0,347.64,347.65,346.98,347.32,42713.0
2023-09-12 09:30:00,348.27,348.99,346.93,346.93,13404.0,348.27,348.99,346.93,346.93,13404.0
2023-09-12 09:40:00,347.08,347.55,346.82,346.95,3950.0,347.08,347.55,346.82,346.95,3950.0
2023-09-12 09:50:00,346.97,347.15,346.17,346.17,2000.0,346.97,347.15,346.17,346.17,2000.0
2023-09-12 10:00:00,346.44,347.05,346.27,346.27,3635.0,346.44,347.05,346.27,346.27,3635.0
2023-09-12 10:10:00,346.66,347.21,346.51,346.67,1850.0,346.66,347.21,346.51,346.67,1850.0
2023-09-12 10:20:00,346.96,347.38,346.85,347.3,6358.0,346.96,347.38,346.85,347.3,6358.0
2023-09-12 10:30:00,347.4,347.4,346.26,346.26,5955.0,347.4,347.4,346.26,346.26,5955.0
2023-09-12 10:40:00,346.2,346.48,346.14,346.3,2250.0,346.2,346.48,346.14,346.3,2250.0
2023-09-12 10:50:00,346.4,346.58,346.23,346.3,5832.0,346.4,346.58,346.23,346.3,5832.0
2023-09-12 11:00:00,346.16,346.31,345.87,346.3,2575.0,346.16,346.31,345.87,346.3,2575.0
2023-09-12 11:10:00,346.3,346.34,345.86,346.24,3269.0,346.3,346.34,345.86,346.24,3269.0
2023-09-12 11:20:00,346.22,346.38,345.68,345.83,4066.0,346.22,346.38,345.68,345.83,4066.0
2023-09-12 11:30:00,345.76,346.15,345.65,345.7,4475.0,345.76,346.15,345.65,345.7,4475.0
2023-09-12 11:40:00,345.67,345.88,345.36,345.88,5823.0,345.67,345.88,345.36,345.88,5823.0
2023-09-12 11:50:00,345.84,346.25,345.81,346.25,4514.0,345.84,346.25,345.81,346.25,4514.0
2023-09-12 12:00:00,346.23,346.52,346.23,346.35,6087.0,346.23,346.52,346.23,346.35,6087.0
2023-09-12 12:10:00,346.27,346.79,346.27,346.79,2086.0,346.27,346.79,346.27,346.79,2086.0
2023-09-12 12:20:00,346.76,346.85,346.62,346.8,1512.0,346.76,346.85,346.62,346.8,1512.0
2023-09-12 12:30:00,346.76,346.76,346.33,346.38,2600.0,346.76,346.76,346.33,346.38,2600.0
2023-09-12 12:40:00,346.37,346.61,346.36,346.61,2300.0,346.37,346.61,346.36,346.61,2300.0
2023-09-12 12:50:00,346.57,346.7,346.47,346.54,2963.0,346.57,346.7,346.47,346.54,2963.0
2023-09-12 13:00:00,346.53,346.76,346.35,346.4,3213.0,346.53,346.76,346.35,346.4,3213.0
2023-09-12 13:10:00,346.31,346.59,346.27,346.59,2400.0,346.31,346.59,346.27,346.59,2400.0
2023-09-12 13:20:00,346.65,346.94,346.53,346.8,3967.0,346.65,346.94,346.53,346.8,3967.0
2023-09-12 13:30:00,346.81,346.9,346.42,346.51,4521.0,346.81,346.9,346.42,346.51,4521.0
2023-09-12 13:40:00,346.6,346.6,346.37,346.55,1184.0,346.6,346.6,346.37,346.55,1184.0
2023-09-12 13:50:00,346.55,346.78,346.35,346.6,5000.0,346.55,346.78,346.35,346.6,5000.0
2023-09-12 14:00:00,346.6,346.71,345.94,346.04,11049.0,346.6,346.71,345.94,346.04,11049.0
2023-09-12 14:10:00,346.04,346.89,345.95,346.66,2514.0,346.04,346.89,345.95,346.66,2514.0
2023-09-12 14:20:00,346.85,346.98,346.77,346.94,3363.0,346.85,346.98,346.77,346.94,3363.0
2023-09-12 14:30:00,346.73,346.84,346.57,346.8,1498.0,346.73,346.84,346.57,346.8,1498.0
2023-09-12 14:40:00,346.8,346.92,346.62,346.92,2050.0,346.8,346.92,346.62,346.92,2050.0
2023-09-12 14:50:00,346.81,346.92,346.69,346.9,3653.0,346.81,346.92,346.69,346.9,3653.0
2023-09-12 15:00:00,346.91,346.91,346.59,346.83,3203.0,346.91,346.91,346.59,346.83,3203.0
2023-09-12 15:10:00,346.75,346.96,346.07,346.35,7494.0,346.75,346.96,346.07,346.35,7494.0
2023-09-12 15:20:00,346.34,346.34,345.87,345.96,4118.0,346.34,346.34,345.87,345.96,4118.0
2023-09-12 15:30:00,346.1,346.1,345.68,345.86,4766.0,346.1,346.1,345.68,345.86,4766.0
2023-09-12 15:40:00,345.84,346.15,345.74,346.02,6941.0,345.84,346.15,345.74,346.02,6941.0
2023-09-12 15:50:00,346.2,347.0,346.07,346.55,48508.0,346.2,347.0,346.07,346.55,48508.0
2023-09-13 09:30:00,346.01,347.45,345.53,346.15,8124.0,346.01,347.45,345.53,346.15,8124.0
2023-09-13 09:40:00,346.25,347.28,346.06,347.01,3861.0,346.25,347.28,346.06,347.01,3861.0
2023-09-13 09:50:00,347.2,347.71,347.2,347.37,2379.0,347.2,347.71,347.2,347.37,2379.0
2023-09-13 10:00:00,347.3,347.79,346.7,346.7,6289.0,347.3,347.79,346.7,346.7,6289.0
2023-09-13 10:10:00,346.48,346.9,345.95,346.79,6525.0,346.48,346.9,345.95,346.79,6525.0
2023-09-13 10:20:00,346.77,347.66,346.6,347.52,6890.0,346.77,347.66,346.6,347.52,6890.0
2023-09-13 10:30:00,347.75,348.04,347.22,347.59,6087.0,347.75,348.04,347.22,347.59,6087.0
2023-09-13 10:40:00,347.52,347.73,347.36,347.71,5753.0,347.52,347.73,347.36,347.71,5753.0
2023-09-13 10:50:00,347.55,348.45,347.55,348.13,6881.0,347.55,348.45,347.55,348.13,6881.0
2023-09-13 11:00:00,348.23,348.77,347.9,347.9,9329.0,348.23,348.77,347.9,347.9,9329.0
2023-09-13 11:10:00,348.14,348.49,347.87,348.01,3585.0,348.14,348.49,347.87,348.01,3585.0
2023-09-13 11:20:00,347.87,348.45,347.87,347.96,5395.0,347.87,348.45,347.87,347.96,5395.0
2023-09-13 11:30:00,348.1,348.42,347.93,348.38,7802.0,348.1,348.42,347.93,348.38,7802.0
2023-09-13 11:40:00,348.27,348.8,348.15,348.7,6410.0,348.27,348.8,348.15,348.7,6410.0
2023-09-13 11:50:00,348.52,349.0,348.33,349.0,8250.0,348.52,349.0,348.33,349.0,8250.0
2023-09-13 12:00:00,349.06,349.17,348.79,349.09,6805.0,349.06,349.17,348.79,349.09,6805.0
2023-09-13 12:10:00,348.9,349.51,348.83,349.51,5600.0,348.9,349.51,348.83,349.51,5600.0
2023-09-13 12:20:00,349.4,349.43,349.07,349.28,4719.0,349.4,349.43,349.07,349.28,4719.0
2023-09-13 12:30:00,349.28,349.35,348.71,348.71,3300.0,349.28,349.35,348.71,348.71,3300.0
2023-09-13 12:40:00,348.57,348.58,347.86,347.87,1800.0,348.57,348.58,347.86,347.87,1800.0
2023-09-13 12:50:00,347.74,347.97,347.56,347.58,1366.0,347.74,347.97,347.56,347.58,1366.0
2023-09-13 13:00:00,347.57,347.85,347.4,347.4,2100.0,347.57,347.85,347.4,347.4,2100.0
2023-09-13 13:10:00,347.42,347.71,347.31,347.58,2093.0,347.42,347.71,347.31,347.58,2093.0
2023-09-13 13:20:00,347.53,347.85,347.53,347.7,2000.0,347.53,347.85,347.53,347.7,2000.0
2023-09-13 13:30:00,347.88,348.34,347.88,348.04,1700.0,347.88,348.34,347.88,348.04,1700.0
2023-09-13 13:40:00,347.91,348.03,347.67,347.67,2157.0,347.91,348.03,347.67,347.67,2157.0
2023-09-13 13:50:00,347.69,348.01,347.55,347.96,3030.0,347.69,348.01,347.55,347.96,3030.0
2023-09-13 14:00:00,347.98,348.13,347.91,348.13,2503.0,347.98,348.13,347.91,348.13,2503.0
2023-09-13 14:10:00,348.29,348.49,348.29,348.44,1100.0,348.29,348.49,348.29,348.44,1100.0
2023-09-13 14:20:00,348.88,349.03,348.68,348.98,2612.0,348.88,349.03,348.68,348.98,2612.0
2023-09-13 14:30:00,349.19,349.19,348.69,348.71,2275.0,349.19,349.19,348.69,348.71,2275.0
2023-09-13 14:40:00,348.62,348.85,348.55,348.81,1802.0,348.62,348.85,348.55,348.81,1802.0
2023-09-13 14:50:00,348.59,348.61,348.1,348.53,2528.0,348.59,348.61,348.1,348.53,2528.0
2023-09-13 15:00:00,348.6,348.6,348.02,348.05,2200.0,348.6,348.6,348.02,348.05,2200.0
2023-09-13 15:10:00,347.97,348.08,347.76,347.77,2452.0,347.97,348.08,347.76,347.77,2452.0
2023-09-13 15:20:00,347.75,347.75,347.31,347.43,3603.0,347.75,347.75,347.31,347.43,3603.0
2023-09-13 15:30:00,347.37,347.57,346.96,347.0,5086.0,347.37,347.57,346.96,347.0,5086.0
2023-09-13 15:40:00,347.03,347.28,346.6,346.66,7756.0,347.03,347.28,346.6,346.66,7756.0
2023-09-13 15:50:00,346.6,347.17,346.34,346.97,26451.0,346.6,347.17,346.34,346.97,26451.0
2023-09-14 09:30:00,347.49,348.43,346.56,347.94,21657.0,347.49,348.43,346.56,347.94,21657.0
2023-09-14 09:40:00,348.06,348.49,347.18,348.04,5832.0,348.06,348.49,347.18,348.04,5832.0
2023-09-14 09:50:00,348.25,348.26,347.88,348.2,2715.0,348.25,348.26,347.88,348.2,2715.0
2023-09-14 10:00:00,348.27,348.42,347.22,348.42,12840.0,348.27,348.42,347.22,348.42,12840.0
2023-09-14 10:10:00,348.26,348.92,348.26,348.52,1800.0,348.26,348.92,348.26,348.52,1800.0
2023-09-14 10:20:00,348.36,349.11,348.36,349.11,12509.0,348.36,349.11,348.36,349.11,12509.0
2023-09-14 10:30:00,349.18,349.46,349.16,349.43,4522.0,349.18,349.46,349.16,349.43,4522.0
2023-09-14 10:40:00,349.62,350.14,349.51,349.72,5712.0,349.62,350.14,349.51,349.72,5712.0
2023-09-14 10:50:00,349.87,350.06,349.49,349.64,4831.0,349.87,350.06,349.49,349.64,4831.0
2023-09-14 11:00:00,349.89,350.16,349.44,349.95,4718.0,349.89,350.16,349.44,349.95,4718.0
2023-09-14 11:10:00,350.25,350.42,349.79,350.06,7697.0,350.25,350.42,349.79,350.06,7697.0
2023-09-14 11:20:00,349.86,350.13,349.69,349.83,4282.0,349.86,350.13,349.69,349.83,4282.0
2023-09-14 11:30:00,350.07,350.39,350.02,350.18,6591.0,350.07,350.39,350.02,350.18,6591.0
2023-09-14 11:40:00,350.18,350.37,350.0,350.16,7433.0,350.18,350.37,350.0,350.16,7433.0
2023-09-14 11:50:00,350.19,350.36,350.05,350.18,3720.0,350.19,350.36,350.05,350.18,3720.0
2023-09-14 12:00:00,350.17,350.18,349.92,349.96,1852.0,350.17,350.18,349.92,349.96,1852.0
2023-09-14 12:10:00,350.02,351.21,349.72,351.15,6406.0,350.02,351.21,349.72,351.15,6406.0
2023-09-14 12:20:00,351.04,351.04,350.68,350.78,3159.0,351.04,351.04,350.68,350.78,3159.0
2023-09-14 12:30:00,350.8,350.86,350.43,350.57,9160.0,350.8,350.86,350.43,350.57,9160.0
2023-09-14 12:40:00,350.54,350.54,350.03,350.06,2549.0,350.54,350.54,350.03,350.06,2549.0
2023-09-14 12:50:00,350.09,350.32,349.94,350.18,10203.0,350.09,350.32,349.94,350.18,10203.0
2023-09-14 13:00:00,350.17,350.17,349.6,349.6,15997.0,350.17,350.17,349.6,349.6,15997.0
2023-09-14 13:10:00,349.59,349.61,349.06,349.5,7830.0,349.59,349.61,349.06,349.5,7830.0
2023-09-14 13:20:00,349.56,349.56,349.34,349.36,3358.0,349.56,349.56,349.34,349.36,3358.0
2023-09-14 13:30:00,349.34,349.51,349.34,349.5,2972.0,349.34,349.51,349.34,349.5,2972.0
2023-09-14 13:40:00,349.39,349.52,349.36,349.5,2346.0,349.39,349.52,349.36,349.5,2346.0
2023-09-14 13:50:00,349.44,349.6,349.44,349.56,5447.0,349.44,349.6,349.44,349.56,5447.0
2023-09-14 14:00:00,349.57,349.58,349.17,349.5,4261.0,349.57,349.58,349.17,349.5,4261.0
2023-09-14 14:10:00,349.54,350.04,349.45,349.95,21173.0,349.54,350.04,349.45,349.95,21173.0
2023-09-14 14:20:00,349.89,350.08,349.64,349.81,10505.0,349.89,350.08,349.64,349.81,10505.0
2023-09-14 14:30:00,349.72,350.07,349.63,350.07,3879.0,349.72,350.07,349.63,350.07,3879.0
2023-09-14 14:40:00,350.0,350.3,349.99,350.2,3300.0,350.0,350.3,349.99,350.2,3300.0
2023-09-14 14:50:00,350.48,350.53,350.09,350.37,4104.0,350.48,350.53,350.09,350.37,4104.0
2023-09-14 15:00:00,350.28,350.71,350.11,350.65,5136.0,350.28,350.71,350.11,350.65,5136.0
2023-09-14 15:10:00,350.64,350.85,350.06,350.06,5648.0,350.64,350.85,350.06,350.06,5648.0
2023-09-14 15:20:00,350.25,350.26,349.93,349.98,4491.0,350.25,350.26,349.93,349.98,4491.0
2023-09-14 15:30:00,350.04,350.04,349.62,349.62,7024.0,350.04,350.04,349.62,349.62,7024.0
2023-09-14 15:40:00,349.51,349.95,349.5,349.7,6145.0,349.51,349.95,349.5,349.7,6145.0
2023-09-14 15:50:00,349.81,349.82,349.19,349.35,30123.0,349.81,349.82,349.19,349.35,30123.0
2023-09-15 09:30:00,351.26,351.93,350.44,350.88,322059.0,351.26,351.93,350.44,350.88,322059.0
2023-09-15 09:40:00,351.3,351.62,350.21,350.3,3314.0,351.3,351.62,350.21,350.3,3314.0
2023-09-15 09:50:00,350.43,351.5,350.17,350.51,8150.0,350.43,351.5,350.17,350.51,8150.0
2023-09-15 10:00:00,350.73,351.6,350.11,350.11,23366.0,350.73,351.6,350.11,350.11,23366.0
2023-09-15 10:10:00,350.1,350.4,350.0,350.32,3198.0,350.1,350.4,350.0,350.32,3198.0
2023-09-15 10:20:00,350.15,350.44,350.0,350.21,4606.0,350.15,350.44,350.0,350.21,4606.0
2023-09-15 10:30:00,350.0,350.62,349.89,350.5,4189.0,350.0,350.62,349.89,350.5,4189.0
2023-09-15 10:40:00,350.69,351.07,350.51,350.65,6651.0,350.69,351.07,350.51,350.65,6651.0
2023-09-15 10:50:00,350.48,350.69,349.78,349.78,6608.0,350.48,350.69,349.78,349.78,6608.0
2023-09-15 11:00:00,350.01,350.15,349.68,349.97,5016.0,350.01,350.15,349.68,349.97,5016.0
2023-09-15 11:10:00,349.97,349.98,349.12,349.52,11426.0,349.97,349.98,349.12,349.52,11426.0
2023-09-15 11:20:00,349.59,350.19,349.59,350.12,10121.0,349.59,350.19,349.59,350.12,10121.0
2023-09-15 11:30:00,350.02,350.15,349.5,349.94,4402.0,350.02,350.15,349.5,349.94,4402.0
2023-09-15 11:40:00,350.05,351.62,350.05,351.14,24236.0,350.05,351.62,350.05,351.14,24236.0
2023-09-15 11:50:00,351.29,351.68,351.03,351.27,25277.0,351.29,351.68,351.03,351.27,25277.0
2023-09-15 12:00:00,351.22,351.68,351.21,351.62,16655.0,351.22,351.68,351.21,351.62,16655.0
2023-09-15 12:10:00,351.68,351.96,351.29,351.47,14495.0,351.68,351.96,351.29,351.47,14495.0
2023-09-15 12:20:00,351.63,352.58,351.4,352.25,7065.0,351.63,352.58,351.4,352.25,7065.0
2023-09-15 12:30:00,352.14,352.57,352.14,352.57,9209.0,352.14,352.57,352.14,352.57,9209.0
2023-09-15 12:40:00,352.5,352.51,352.16,352.44,2850.0,352.5,352.51,352.16,352.44,2850.0
2023-09-15 12:50:00,352.47,352.75,351.97,352.18,6222.0,352.47,352.75,351.97,352.18,6222.0
2023-09-15 13:00:00,352.06,352.06,351.35,351.87,4195.0,352.06,352.06,351.35,351.87,4195.0
2023-09-15 13:10:00,351.82,351.98,351.35,351.36,3728.0,351.82,351.98,351.35,351.36,3728.0
2023-09-15 13:20:00,351.36,351.56,351.19,351.19,3458.0,351.36,351.56,351.19,351.19,3458.0
2023-09-15 13:30:00,351.09,351.21,350.44,350.68,11968.0,351.09,351.21,350.44,350.68,11968.0
2023-09-15 13:40:00,350.81,351.1,350.38,350.43,11981.0,350.81,351.1,350.38,350.43,11981.0
2023-09-15 13:50:00,350.3,350.4,349.9,350.07,5160.0,350.3,350.4,349.9,350.07,5160.0
2023-09-15 14:00:00,350.26,350.26,349.76,349.77,4918.0,350.26,350.26,349.76,349.77,4918.0
2023-09-15 14:10:00,349.68,349.82,349.29,349.29,4862.0,349.68,349.82,349.29,349.29,4862.0
2023-09-15 14:20:00,349.39,349.39,348.7,348.74,2200.0,349.39,349.39,348.7,348.74,2200.0
2023-09-15 14:30:00,348.73,349.34,348.67,349.18,5098.0,348.73,349.34,348.67,349.18,5098.0
2023-09-15 14:40:00,348.96,349.1,348.66,348.94,4332.0,348.96,349.1,348.66,348.94,4332.0
2023-09-15 14:50:00,348.83,349.28,348.71,349.28,5809.0,348.83,349.28,348.71,349.28,5809.0
2023-09-15 15:00:00,349.21,349.24,348.92,349.15,6197.0,349.21,349.24,348.92,349.15,6197.0
2023-09-15 15:10:00,349.18,349.24,349.03,349.17,4000.0,349.18,349.24,349.03,349.17,4000.0
2023-09-15 15:20:00,349.2,349.38,348.94,349.13,6016.0,349.2,349.38,348.94,349.13,6016.0
2023-09-15 15:30:00,349.13,349.36,348.46,348.51,12278.0,349.13,349.36,348.46,348.51,12278.0
2023-09-15 15:40:00,348.58,349.04,348.07,348.07,14895.0,348.58,349.04,348.07,348.07,14895.0
2023-09-15 15:50:00,348.2,349.15,348.12,348.83,86961.0,348.2,349.15,348.12,348.83,86961.0
2023-09-18 09:30:00,349.75,351.58,349.2,349.32,14521.0,349.75,351.58,349.2,349.32,14521.0
2023-09-18 09:40:00,348.98,349.89,348.79,349.2,8080.0,348.98,349.89,348.79,349.2,8080.0
2023-09-18 09:50:00,349.21,349.49,348.43,348.44,5224.0,349.21,349.49,348.43,348.44,5224.0
2023-09-18 10:00:00,348.68,349.0,347.2,347.36,5951.0,348.68,349.0,347.2,347.36,5951.0
2023-09-18 10:10:00,347.52,347.91,347.43,347.59,2800.0,347.52,347.91,347.43,347.59,2800.0
2023-09-18 10:20:00,347.69,348.64,347.46,348.64,2956.0,347.69,348.64,347.46,348.64,2956.0
2023-09-18 10:30:00,348.49,348.77,347.74,348.16,3294.0,348.49,348.77,347.74,348.16,3294.0
2023-09-18 10:40:00,348.37,349.13,348.28,349.13,2947.0,348.37,349.13,348.28,349.13,2947.0
2023-09-18 10:50:00,348.72,348.81,348.5,348.52,2300.0,348.72,348.81,348.5,348.52,2300.0
2023-09-18 11:00:00,348.64,348.64,348.09,348.27,4869.0,348.64,348.64,348.09,348.27,4869.0
2023-09-18 11:10:00,348.35,349.42,348.17,349.42,6047.0,348.35,349.42,348.17,349.42,6047.0
2023-09-18 11:20:00,349.34,349.89,349.17,349.63,2149.0,349.34,349.89,349.17,349.63,2149.0
2023-09-18 11:30:00,349.76,350.11,349.31,350.11,5306.0,349.76,350.11,349.31,350.11,5306.0
2023-09-18 11:40:00,350.12,350.36,350.08,350.3,1800.0,350.12,350.36,350.08,350.3,1800.0
2023-09-18 11:50:00,350.27,350.75,350.27,350.68,6621.0,350.27,350.75,350.27,350.68,6621.0
2023-09-18 12:00:00,350.58,351.15,350.55,350.67,5560.0,350.58,351.15,350.55,350.67,5560.0
2023-09-18 12:10:00,350.65,350.87,350.63,350.77,3256.0,350.65,350.87,350.63,350.77,3256.0
2023-09-18 12:20:00,350.93,350.98,350.69,350.87,3314.0,350.93,350.98,350.69,350.87,3314.0
2023-09-18 12:30:00,350.87,351.11,350.59,350.6,25724.0,350.87,351.11,350.59,350.6,25724.0
2023-09-18 12:40:00,350.6,351.2,350.6,351.2,12841.0,350.6,351.2,350.6,351.2,12841.0
2023-09-18 12:50:00,351.32,351.34,350.98,351.1,4092.0,351.32,351.34,350.98,351.1,4092.0
2023-09-18 13:00:00,351.13,351.4,351.0,351.4,1856.0,351.13,351.4,351.0,351.4,1856.0
2023-09-18 13:10:00,351.41,351.78,351.41,351.75,2781.0,351.41,351.78,351.41,351.75,2781.0
2023-09-18 13:20:00,351.84,352.18,351.69,352.17,6603.0,351.84,352.18,351.69,352.17,6603.0
2023-09-18 13:30:00,352.17,352.34,351.88,352.25,10271.0,352.17,352.34,351.88,352.25,10271.0
2023-09-18 13:40:00,352.11,352.32,352.11,352.25,4732.0,352.11,352.32,352.11,352.25,4732.0
2023-09-18 13:50:00,352.19,352.81,352.09,352.72,6537.0,352.19,352.81,352.09,352.72,6537.0
2023-09-18 14:00:00,352.83,352.83,352.0,352.21,5589.0,352.83,352.83,352.0,352.21,5589.0
2023-09-18 14:10:00,352.23,352.52,352.14,352.4,4357.0,352.23,352.52,352.14,352.4,4357.0
2023-09-18 14:20:00,352.28,352.29,351.84,352.12,5487.0,352.28,352.29,351.84,352.12,5487.0
2023-09-18 14:30:00,352.17,352.24,352.0,352.14,3749.0,352.17,352.24,352.0,352.14,3749.0
2023-09-18 14:40:00,352.18,352.19,351.89,351.91,4435.0,352.18,352.19,351.89,351.91,4435.0
2023-09-18 14:50:00,351.97,352.09,351.87,352.0,6437.0,351.97,352.09,351.87,352.0,6437.0
2023-09-18 15:00:00,352.09,352.2,351.75,351.79,5999.0,352.09,352.2,351.75,351.79,5999.0
2023-09-18 15:10:00,351.79,351.79,351.5,351.68,4702.0,351.79,351.79,351.5,351.68,4702.0
2023-09-18 15:20:00,351.66,351.89,351.53,351.81,6103.0,351.66,351.89,351.53,351.81,6103.0
2023-09-18 15:30:00,351.84,352.08,351.7,351.75,23886.0,351.84,352.08,351.7,351.75,23886.0
2023-09-18 15:40:00,351.81,352.1,351.58,351.74,11800.0,351.81,352.1,351.58,351.74,11800.0
2023-09-18 15:50:00,351.83,352.17,351.36,352.06,42440.0,351.83,352.17,351.36,352.06,42440.0
2023-09-19 09:30:00,350.58,352.96,350.5,352.67,21513.0,350.58,352.96,350.5,352.67,21513.0
2023-09-19 09:40:00,352.38,353.85,352.05,353.84,26274.0,352.38,353.85,352.05,353.84,26274.0
2023-09-19 09:50:00,353.74,354.3,353.31,354.22,5054.0,353.74,354.3,353.31,354.22,5054.0
2023-09-19 10:00:00,353.96,353.96,353.22,353.22,4921.0,353.96,353.96,353.22,353.22,4921.0
2023-09-19 10:10:00,353.31,353.74,352.98,353.18,5583.0,353.31,353.74,352.98,353.18,5583.0
2023-09-19 10:20:00,353.46,354.57,353.21,354.57,6130.0,353.46,354.57,353.21,354.57,6130.0
2023-09-19 10:30:00,354.44,354.74,353.96,353.97,7723.0,354.44,354.74,353.96,353.97,7723.0
2023-09-19 10:40:00,353.87,353.87,353.46,353.69,1900.0,353.87,353.87,353.46,353.69,1900.0
2023-09-19 10:50:00,353.79,353.94,353.34,353.34,5190.0,353.79,353.94,353.34,353.34,5190.0
2023-09-19 11:00:00,353.31,353.32,352.37,352.63,5316.0,353.31,353.32,352.37,352.63,5316.0
2023-09-19 11:10:00,352.5,352.93,352.5,352.8,1855.0,352.5,352.93,352.5,352.8,1855.0
2023-09-19 11:20:00,352.77,353.43,352.74,353.43,3944.0,352.77,353.43,352.74,353.43,3944.0
2023-09-19 11:30:00,353.22,353.24,352.88,352.92,2079.0,353.22,353.24,352.88,352.92,2079.0
2023-09-19 11:40:00,352.91,353.57,352.91,353.57,3734.0,352.91,353.57,352.91,353.57,3734.0
2023-09-19 11:50:00,353.58,354.03,353.46,354.03,2975.0,353.58,354.03,353.46,354.03,2975.0
2023-09-19 12:00:00,353.97,354.16,353.8,353.98,7055.0,353.97,354.16,353.8,353.98,7055.0
2023-09-19 12:10:00,353.94,354.37,353.94,354.34,979.0,353.94,354.37,353.94,354.34,979.0
2023-09-19 12:20:00,354.27,354.37,354.09,354.19,3860.0,354.27,354.37,354.09,354.19,3860.0
2023-09-19 12:30:00,354.32,354.64,354.28,354.44,2926.0,354.32,354.64,354.28,354.44,2926.0
2023-09-19 12:40:00,354.32,354.72,354.2,354.72,5414.0,354.32,354.72,354.2,354.72,5414.0
2023-09-19 12:50:00,354.75,354.85,354.69,354.75,1900.0,354.75,354.85,354.69,354.75,1900.0
2023-09-19 13:00:00,354.86,355.33,354.86,355.15,10504.0,354.86,355.33,354.86,355.15,10504.0
2023-09-19 13:10:00,355.21,355.24,354.76,355.19,5113.0,355.21,355.24,354.76,355.19,5113.0
2023-09-19 13:20:00,355.34,355.35,355.01,355.22,11356.0,355.34,355.35,355.01,355.22,11356.0
2023-09-19 13:30:00,355.35,355.63,355.32,355.53,5282.0,355.35,355.63,355.32,355.53,5282.0
2023-09-19 13:40:00,355.58,356.8,355.56,356.69,21903.0,355.58,356.8,355.56,356.69,21903.0
2023-09-19 13:50:00,356.48,356.98,356.02,356.3,24392.0,356.48,356.98,356.02,356.3,24392.0
2023-09-19 14:00:00,356.65,356.91,356.46,356.74,3960.0,356.65,356.91,356.46,356.74,3960.0
2023-09-19 14:10:00,356.83,357.19,356.72,356.8,6189.0,356.83,357.19,356.72,356.8,6189.0
2023-09-19 14:20:00,356.88,356.88,356.62,356.69,6443.0,356.88,356.88,356.62,356.69,6443.0
2023-09-19 14:30:00,356.74,357.69,356.64,357.6,8618.0,356.74,357.69,356.64,357.6,8618.0
2023-09-19 14:40:00,357.77,357.87,357.52,357.79,11085.0,357.77,357.87,357.52,357.79,11085.0
2023-09-19 14:50:00,357.83,357.93,357.63,357.75,7111.0,357.83,357.93,357.63,357.75,7111.0
2023-09-19 15:00:00,357.45,357.63,357.03,357.03,4829.0,357.45,357.63,357.03,357.03,4829.0
2023-09-19 15:10:00,356.95,357.07,356.71,356.92,4157.0,356.95,357.07,356.71,356.92,4157.0
2023-09-19 15:20:00,356.85,357.6,356.8,357.59,8571.0,356.85,357.6,356.8,357.59,8571.0
2023-09-19 15:30:00,357.62,357.68,357.42,357.43,8442.0,357.62,357.68,357.42,357.43,8442.0
2023-09-19 15:40:00,357.43,358.18,357.34,357.98,10172.0,357.43,358.18,357.34,357.98,10172.0
2023-09-19 15:50:00,357.87,358.51,357.8,358.39,60897.0,357.87,358.51,357.8,358.39,60897.0
2023-09-20 09:30:00,358.59,358.59,353.68,355.29,71924.0,358.59,358.59,353.68,355.29,71924.0
2023-09-20 09:40:00,355.42,355.83,354.11,355.23,7950.0,355.42,355.83,354.11,355.23,7950.0
2023-09-20 09:50:00,355.49,355.81,354.78,355.54,4186.0,355.49,355.81,354.78,355.54,4186.0
2023-09-20 10:00:00,355.13,355.65,354.64,355.58,6064.0,355.13,355.65,354.64,355.58,6064.0
2023-09-20 10:10:00,355.31,356.33,355.31,356.06,8358.0,355.31,356.33,355.31,356.06,8358.0
2023-09-20 10:20:00,355.83,355.97,355.5,355.52,6419.0,355.83,355.97,355.5,355.52,6419.0
2023-09-20 10:30:00,355.66,355.72,354.65,354.82,6832.0,355.66,355.72,354.65,354.82,6832.0
2023-09-20 10:40:00,354.83,356.2,354.82,356.01,4395.0,354.83,356.2,354.82,356.01,4395.0
2023-09-20 10:50:00,355.99,356.0,355.68,355.78,5854.0,355.99,356.0,355.68,355.78,5854.0
2023-09-20 11:00:00,355.89,355.89,355.52,355.75,9572.0,355.89,355.89,355.52,355.75,9572.0
2023-09-20 11:10:00,355.82,356.78,355.82,356.58,5257.0,355.82,356.78,355.82,356.58,5257.0
2023-09-20 11:20:00,356.59,357.48,356.58,356.85,6044.0,356.59,357.48,356.58,356.85,6044.0
2023-09-20 11:30:00,356.77,356.77,356.05,356.19,4574.0,356.77,356.77,356.05,356.19,4574.0
2023-09-20 11:40:00,356.03,356.58,356.02,356.48,4786.0,356.03,356.58,356.02,356.48,4786.0
2023-09-20 11:50:00,356.56,357.09,356.55,356.91,2740.0,356.56,357.09,356.55,356.91,2740.0
2023-09-20 12:00:00,356.97,356.99,356.82,356.87,2017.0,356.97,356.99,356.82,356.87,2017.0
2023-09-20 12:10:00,356.73,356.8,356.01,356.41,10991.0,356.73,356.8,356.01,356.41,10991.0
2023-09-20 12:20:00,356.66,356.7,356.26,356.48,8718.0,356.66,356.7,356.26,356.48,8718.0
2023-09-20 12:30:00,356.48,356.65,356.15,356.32,9695.0,356.48,356.65,356.15,356.32,9695.0
2023-09-20 12:40:00,356.31,356.51,356.17,356.48,17284.0,356.31,356.51,356.17,356.48,17284.0
2023-09-20 12:50:00,356.49,357.14,356.36,357.11,23665.0,356.49,357.14,356.36,357.11,23665.0
2023-09-20 13:00:00,357.04,357.53,356.22,356.22,7642.0,357.04,357.53,356.22,356.22,7642.0
2023-09-20 13:10:00,356.48,356.97,356.36,356.93,3107.0,356.48,356.97,356.36,356.93,3107.0
2023-09-20 13:20:00,357.09,357.47,357.09,357.26,2030.0,357.09,357.47,357.09,357.26,2030.0
2023-09-20 13:30:00,357.25,357.4,357.04,357.05,3651.0,357.25,357.4,357.04,357.05,3651.0
2023-09-20 13:40:00,356.98,357.27,356.81,357.05,13192.0,356.98,357.27,356.81,357.05,13192.0
2023-09-20 13:50:00,356.9,357.02,356.67,356.87,8083.0,356.9,357.02,356.67,356.87,8083.0
2023-09-20 14:00:00,356.25,356.26,355.7,356.08,13337.0,356.25,356.26,355.7,356.08,13337.0
2023-09-20 14:10:00,355.93,356.01,355.07,355.31,8532.0,355.93,356.01,355.07,355.31,8532.0
2023-09-20 14:20:00,355.31,355.56,355.14,355.46,11106.0,355.31,355.56,355.14,355.46,11106.0
2023-09-20 14:30:00,355.44,355.56,354.93,355.48,9054.0,355.44,355.56,354.93,355.48,9054.0
2023-09-20 14:40:00,355.38,355.63,355.2,355.2,3729.0,355.38,355.63,355.2,355.2,3729.0
2023-09-20 14:50:00,354.94,354.94,354.35,354.35,7034.0,354.94,354.94,354.35,354.35,7034.0
2023-09-20 15:00:00,354.33,354.82,354.11,354.19,12522.0,354.33,354.82,354.11,354.19,12522.0
2023-09-20 15:10:00,354.43,354.63,353.96,353.99,7106.0,354.43,354.63,353.96,353.99,7106.0
2023-09-20 15:20:00,354.1,354.16,353.38,353.45,8943.0,354.1,354.16,353.38,353.45,8943.0
2023-09-20 15:30:00,353.37,353.41,352.7,352.79,12703.0,353.37,353.41,352.7,352.79,12703.0
2023-09-20 15:40:00,352.88,353.68,352.81,353.54,10244.0,352.88,353.68,352.81,353.54,10244.0
2023-09-20 15:50:00,353.39,353.51,352.18,352.31,50351.0,353.39,353.51,352.18,352.31,50351.0
2023-09-21 09:30:00,351.11,352.97,350.25,351.56,27028.0,351.11,352.97,350.25,351.56,27028.0
2023-09-21 09:40:00,351.56,352.22,350.55,351.66,5798.0,351.56,352.22,350.55,351.66,5798.0
2023-09-21 09:50:00,351.71,352.92,351.56,351.56,8091.0,351.71,352.92,351.56,351.56,8091.0
2023-09-21 10:00:00,351.77,353.22,351.64,353.22,16560.0,351.77,353.22,351.64,353.22,16560.0
2023-09-21 10:10:00,353.22,354.94,353.21,353.87,12179.0,353.22,354.94,353.21,353.87,12179.0
2023-09-21 10:20:00,353.7,354.2,353.52,354.17,20794.0,353.7,354.2,353.52,354.17,20794.0
2023-09-21 10:30:00,354.02,355.08,353.9,354.92,25848.0,354.02,355.08,353.9,354.92,25848.0
2023-09-21 10:40:00,354.68,355.26,354.36,354.36,8658.0,354.68,355.26,354.36,354.36,8658.0
2023-09-21 10:50:00,354.36,354.54,353.8,354.26,22915.0,354.36,354.54,353.8,354.26,22915.0
2023-09-21 11:00:00,354.33,354.51,354.0,354.11,17443.0,354.33,354.51,354.0,354.11,17443.0
2023-09-21 11:10:00,354.15,354.56,353.82,354.56,12530.0,354.15,354.56,353.82,354.56,12530.0
2023-09-21 11:20:00,354.4,355.43,354.4,355.06,19369.0,354.4,355.43,354.4,355.06,19369.0
2023-09-21 11:30:00,354.99,355.67,354.84,355.52,22421.0,354.99,355.67,354.84,355.52,22421.0
2023-09-21 11:40:00,355.56,355.95,355.4,355.48,7856.0,355.56,355.95,355.4,355.48,7856.0
2023-09-21 11:50:00,355.38,355.42,354.05,354.1,6975.0,355.38,355.42,354.05,354.1,6975.0
2023-09-21 12:00:00,353.98,354.37,353.74,354.22,5755.0,353.98,354.37,353.74,354.22,5755.0
2023-09-21 12:10:00,354.16,354.16,353.66,353.76,4375.0,354.16,354.16,353.66,353.76,4375.0
2023-09-21 12:20:00,353.87,354.37,353.56,354.14,3180.0,353.87,354.37,353.56,354.14,3180.0
2023-09-21 12:30:00,354.0,354.36,353.93,354.13,6581.0,354.0,354.36,353.93,354.13,6581.0
2023-09-21 12:40:00,354.29,354.72,354.28,354.47,1599.0,354.29,354.72,354.28,354.47,1599.0
2023-09-21 12:50:00,354.64,355.09,354.4,354.62,7080.0,354.64,355.09,354.4,354.62,7080.0
2023-09-21 13:00:00,354.47,355.12,354.47,354.81,7952.0,354.47,355.12,354.47,354.81,7952.0
2023-09-21 13:10:00,354.63,354.86,354.42,354.62,4295.0,354.63,354.86,354.42,354.62,4295.0
2023-09-21 13:20:00,354.68,354.99,354.68,354.89,2552.0,354.68,354.99,354.68,354.89,2552.0
2023-09-21 13:30:00,355.02,355.68,355.01,355.33,4468.0,355.02,355.68,355.01,355.33,4468.0
2023-09-21 13:40:00,355.4,355.78,355.4,355.59,15924.0,355.4,355.78,355.4,355.59,15924.0
2023-09-21 13:50:00,355.68,355.68,355.09,355.6,2460.0,355.68,355.68,355.09,355.6,2460.0
2023-09-21 14:00:00,355.6,355.69,354.82,354.89,4970.0,355.6,355.69,354.82,354.89,4970.0
2023-09-21 14:10:00,354.82,355.05,354.44,354.67,8491.0,354.82,355.05,354.44,354.67,8491.0
2023-09-21 14:20:00,354.8,354.8,354.19,354.63,3431.0,354.8,354.8,354.19,354.63,3431.0
2023-09-21 14:30:00,354.62,355.0,354.56,354.79,4760.0,354.62,355.0,354.56,354.79,4760.0
2023-09-21 14:40:00,354.81,355.09,354.77,355.01,5182.0,354.81,355.09,354.77,355.01,5182.0
2023-09-21 14:50:00,355.08,355.3,354.9,355.21,5700.0,355.08,355.3,354.9,355.21,5700.0
2023-09-21 15:00:00,355.24,355.29,354.97,355.29,7530.0,355.24,355.29,354.97,355.29,7530.0
2023-09-21 15:10:00,355.31,355.85,355.19,355.85,9221.0,355.31,355.85,355.19,355.85,9221.0
2023-09-21 15:20:00,355.72,355.83,354.82,354.99,16406.0,355.72,355.83,354.82,354.99,16406.0
2023-09-21 15:30:00,354.96,355.71,354.93,355.48,18145.0,354.96,355.71,354.93,355.48,18145.0
2023-09-21 15:40:00,355.44,355.5,354.81,354.82,12154.0,355.44,355.5,354.81,354.82,12154.0
2023-09-21 15:50:00,354.7,354.82,354.12,354.3,83441.0,354.7,354.82,354.12,354.3,83441.0
2023-09-22 09:30:00,351.76,354.59,351.76,353.49,28370.0,351.76,354.59,351.76,353.49,28370.0
2023-09-22 09:40:00,353.35,355.25,353.35,353.86,13158.0,353.35,355.25,353.35,353.86,13158.0
2023-09-22 09:50:00,353.81,353.81,352.49,352.62,19010.0,353.81,353.81,352.49,352.62,19010.0
2023-09-22 10:00:00,352.78,352.78,349.63,349.63,12570.0,352.78,352.78,349.63,349.63,12570.0
2023-09-22 10:10:00,349.65,350.01,348.41,349.78,12667.0,349.65,350.01,348.41,349.78,12667.0
2023-09-22 10:20:00,349.99,350.07,349.5,349.98,8671.0,349.99,350.07,349.5,349.98,8671.0
2023-09-22 10:30:00,349.88,350.17,349.59,349.9,9243.0,349.88,350.17,349.59,349.9,9243.0
2023-09-22 10:40:00,349.8,351.11,349.73,351.0,8154.0,349.8,351.11,349.73,351.0,8154.0
2023-09-22 10:50:00,351.2,352.28,351.2,352.0,7381.0,351.2,352.28,351.2,352.0,7381.0
2023-09-22 11:00:00,351.91,351.91,351.33,351.33,2200.0,351.91,351.91,351.33,351.33,2200.0
2023-09-22 11:10:00,351.38,352.39,351.35,352.21,12323.0,351.38,352.39,351.35,352.21,12323.0
2023-09-22 11:20:00,352.33,353.36,352.28,353.36,6410.0,352.33,353.36,352.28,353.36,6410.0
2023-09-22 11:30:00,353.24,354.31,353.19,354.24,6314.0,353.24,354.31,353.19,354.24,6314.0
2023-09-22 11:40:00,354.34,354.34,353.85,353.98,6986.0,354.34,354.34,353.85,353.98,6986.0
2023-09-22 11:50:00,354.11,354.16,353.39,353.39,4859.0,354.11,354.16,353.39,353.39,4859.0
2023-09-22 12:00:00,353.39,354.45,353.39,353.55,78557.0,353.39,354.45,353.39,353.55,78557.0
2023-09-22 12:10:00,353.39,353.78,353.15,353.49,3725.0,353.39,353.78,353.15,353.49,3725.0
2023-09-22 12:20:00,353.68,353.68,352.89,353.01,1810.0,353.68,353.68,352.89,353.01,1810.0
2023-09-22 12:30:00,353.01,353.65,353.0,353.6,3423.0,353.01,353.65,353.0,353.6,3423.0
2023-09-22 12:40:00,353.66,353.77,353.42,353.5,2854.0,353.66,353.77,353.42,353.5,2854.0
2023-09-22 12:50:00,353.36,353.44,352.96,352.96,4002.0,353.36,353.44,352.96,352.96,4002.0
2023-09-22 13:00:00,352.98,353.22,352.82,353.04,2655.0,352.98,353.22,352.82,353.04,2655.0
2023-09-22 13:10:00,352.96,353.03,352.56,352.6,2620.0,352.96,353.03,352.56,352.6,2620.0
2023-09-22 13:20:00,352.6,352.74,352.12,352.45,5278.0,352.6,352.74,352.12,352.45,5278.0
2023-09-22 13:30:00,352.41,352.41,351.71,351.71,3480.0,352.41,352.41,351.71,351.71,3480.0
2023-09-22 13:40:00,351.94,352.15,351.58,351.58,4104.0,351.94,352.15,351.58,351.58,4104.0
2023-09-22 13:50:00,351.53,351.89,351.44,351.69,30734.0,351.53,351.89,351.44,351.69,30734.0
2023-09-22 14:00:00,351.69,352.61,351.68,352.01,5194.0,351.69,352.61,351.68,352.01,5194.0
2023-09-22 14:10:00,352.01,352.06,350.7,351.03,6592.0,352.01,352.06,350.7,351.03,6592.0
2023-09-22 14:20:00,350.96,351.55,350.96,351.14,4607.0,350.96,351.55,350.96,351.14,4607.0
2023-09-22 14:30:00,351.17,351.57,350.73,350.78,3629.0,351.17,351.57,350.73,350.78,3629.0
2023-09-22 14:40:00,350.77,351.15,350.71,351.15,1703.0,350.77,351.15,350.71,351.15,1703.0
2023-09-22 14:50:00,351.07,351.42,351.0,351.28,2705.0,351.07,351.42,351.0,351.28,2705.0
2023-09-22 15:00:00,351.41,352.04,351.4,351.79,6758.0,351.41,352.04,351.4,351.79,6758.0
2023-09-22 15:10:00,351.8,352.04,351.77,351.93,1500.0,351.8,352.04,351.77,351.93,1500.0
2023-09-22 15:20:00,352.02,352.23,351.71,351.71,5437.0,352.02,352.23,351.71,351.71,5437.0
2023-09-22 15:30:00,351.69,351.99,351.22,351.22,9114.0,351.69,351.99,351.22,351.22,9114.0
2023-09-22 15:40:00,351.26,351.28,350.62,350.69,13654.0,351.26,351.28,350.62,350.69,13654.0
2023-09-22 15:50:00,350.61,350.61,349.21,349.5,75088.0,350.61,350.61,349.21,349.5,75088.0
2023-09-25 09:30:00,350.0,350.01,344.62,347.74,27518.0,350.0,350.01,344.62,347.74,27518.0
2023-09-25 09:40:00,348.05,350.07,348.05,348.2,10635.0,348.05,350.07,348.05,348.2,10635.0
2023-09-25 09:50:00,348.15,348.39,347.85,348.06,6818.0,348.15,348.39,347.85,348.06,6818.0
2023-09-25 10:00:00,348.29,348.29,347.05,347.06,7947.0,348.29,348.29,347.05,347.06,7947.0
2023-09-25 10:10:00,347.06,347.41,346.5,346.57,10548.0,347.06,347.41,346.5,346.57,10548.0
2023-09-25 10:20:00,346.62,346.87,345.87,345.88,6786.0,346.62,346.87,345.87,345.88,6786.0
2023-09-25 10:30:00,345.67,346.92,345.53,346.62,14412.0,345.67,346.92,345.53,346.62,14412.0
2023-09-25 10:40:00,346.47,347.2,346.47,347.0,4572.0,346.47,347.2,346.47,347.0,4572.0
2023-09-25 10:50:00,347.06,347.17,346.62,347.05,3400.0,347.06,347.17,346.62,347.05,3400.0
2023-09-25 11:00:00,347.11,348.27,346.81,348.27,7577.0,347.11,348.27,346.81,348.27,7577.0
2023-09-25 11:10:00,348.12,348.61,348.01,348.56,5733.0,348.12,348.61,348.01,348.56,5733.0
2023-09-25 11:20:00,348.28,349.06,348.28,349.0,4439.0,348.28,349.06,348.28,349.0,4439.0
2023-09-25 11:30:00,348.87,349.29,348.86,349.21,6823.0,348.87,349.29,348.86,349.21,6823.0
2023-09-25 11:40:00,349.21,349.75,349.03,349.05,4616.0,349.21,349.75,349.03,349.05,4616.0
2023-09-25 11:50:00,349.06,349.5,349.05,349.05,4993.0,349.06,349.5,349.05,349.05,4993.0
2023-09-25 12:00:00,349.16,349.5,349.05,349.37,5986.0,349.16,349.5,349.05,349.37,5986.0
2023-09-25 12:10:00,349.47,349.75,349.42,349.61,6772.0,349.47,349.75,349.42,349.61,6772.0
2023-09-25 12:20:00,349.62,349.81,349.45,349.45,5707.0,349.62,349.81,349.45,349.45,5707.0
2023-09-25 12:30:00,349.47,349.73,349.24,349.24,3125.0,349.47,349.73,349.24,349.24,3125.0
2023-09-25 12:40:00,349.33,349.47,348.57,348.79,4167.0,349.33,349.47,348.57,348.79,4167.0
2023-09-25 12:50:00,348.78,348.9,348.37,348.43,4568.0,348.78,348.9,348.37,348.43,4568.0
2023-09-25 13:00:00,348.43,348.61,348.32,348.53,5300.0,348.43,348.61,348.32,348.53,5300.0
2023-09-25 13:10:00,348.68,349.24,348.59,349.24,4381.0,348.68,349.24,348.59,349.24,4381.0
2023-09-25 13:20:00,349.26,349.29,348.78,348.97,3497.0,349.26,349.29,348.78,348.97,3497.0
2023-09-25 13:30:00,348.95,349.23,348.89,349.19,1765.0,348.95,349.23,348.89,349.19,1765.0
2023-09-25 13:40:00,349.23,349.29,348.65,348.94,5372.0,349.23,349.29,348.65,348.94,5372.0
2023-09-25 13:50:00,349.2,349.33,349.05,349.12,3989.0,349.2,349.33,349.05,349.12,3989.0
2023-09-25 14:00:00,349.41,349.47,349.16,349.21,3786.0,349.41,349.47,349.16,349.21,3786.0
2023-09-25 14:10:00,349.2,349.45,349.12,349.31,4039.0,349.2,349.45,349.12,349.31,4039.0
2023-09-25 14:20:00,349.25,349.57,349.1,349.5,3832.0,349.25,349.57,349.1,349.5,3832.0
2023-09-25 14:30:00,349.5,350.17,349.35,349.91,14974.0,349.5,350.17,349.35,349.91,14974.0
2023-09-25 14:40:00,349.82,350.09,349.71,350.0,4757.0,349.82,350.09,349.71,350.0,4757.0
2023-09-25 14:50:00,350.02,350.02,349.32,349.33,4676.0,350.02,350.02,349.32,349.33,4676.0
2023-09-25 15:00:00,349.25,349.79,349.25,349.59,6478.0,349.25,349.79,349.25,349.59,6478.0
2023-09-25 15:10:00,349.63,350.39,349.61,350.35,3868.0,349.63,350.39,349.61,350.35,3868.0
2023-09-25 15:20:00,350.38,350.54,350.02,350.21,4793.0,350.38,350.54,350.02,350.21,4793.0
2023-09-25 15:30:00,350.33,350.56,350.12,350.51,4870.0,350.33,350.56,350.12,350.51,4870.0
2023-09-25 15:40:00,350.42,350.57,350.0,350.25,17550.0,350.42,350.57,350.0,350.25,17550.0
2023-09-25 15:50:00,350.22,350.8,350.15,350.8,38095.0,350.22,350.8,350.15,350.8,38095.0
2023-09-26 09:30:00,350.0,352.09,349.85,351.65,13950.0,350.0,352.09,349.85,351.65,13950.0
2023-09-26 09:40:00,351.75,351.75,350.42,350.83,6361.0,351.75,351.75,350.42,350.83,6361.0
2023-09-26 09:50:00,350.96,350.96,350.18,350.36,7518.0,350.96,350.96,350.18,350.36,7518.0
2023-09-26 10:00:00,350.5,350.99,350.39,350.55,5682.0,350.5,350.99,350.39,350.55,5682.0
2023-09-26 10:10:00,350.7,350.97,350.39,350.82,12009.0,350.7,350.97,350.39,350.82,12009.0
2023-09-26 10:20:00,351.04,351.04,349.84,349.86,2615.0,351.04,351.04,349.84,349.86,2615.0
2023-09-26 10:30:00,349.83,350.17,349.16,350.07,1955.0,349.83,350.17,349.16,350.07,1955.0
2023-09-26 10:40:00,349.71,350.09,349.68,349.69,1716.0,349.71,350.09,349.68,349.69,1716.0
2023-09-26 10:50:00,349.75,350.7,349.75,350.62,3767.0,349.75,350.7,349.75,350.62,3767.0
2023-09-26 11:00:00,350.76,350.76,350.1,350.21,7200.0,350.76,350.76,350.1,350.21,7200.0
2023-09-26 11:10:00,350.17,350.44,349.9,349.98,5583.0,350.17,350.44,349.9,349.98,5583.0
2023-09-26 11:20:00,350.02,350.09,349.81,349.95,2804.0,350.02,350.09,349.81,349.95,2804.0
2023-09-26 11:30:00,350.2,350.48,350.0,350.48,3347.0,350.2,350.48,350.0,350.48,3347.0
2023-09-26 11:40:00,350.56,351.27,350.34,351.1,3332.0,350.56,351.27,350.34,351.1,3332.0
2023-09-26 11:50:00,351.18,351.62,351.11,351.62,2096.0,351.18,351.62,351.11,351.62,2096.0
2023-09-26 12:00:00,351.66,351.67,351.34,351.49,2431.0,351.66,351.67,351.34,351.49,2431.0
2023-09-26 12:10:00,351.66,351.99,351.61,351.72,2356.0,351.66,351.99,351.61,351.72,2356.0
2023-09-26 12:20:00,351.56,351.95,351.49,351.82,3399.0,351.56,351.95,351.49,351.82,3399.0
2023-09-26 12:30:00,351.81,351.89,351.52,351.73,2536.0,351.81,351.89,351.52,351.73,2536.0
2023-09-26 12:40:00,351.69,351.99,351.5,351.95,6534.0,351.69,351.99,351.5,351.95,6534.0
2023-09-26 12:50:00,352.15,352.35,352.08,352.25,3500.0,352.15,352.35,352.08,352.25,3500.0
2023-09-26 13:00:00,352.1,352.34,351.8,352.17,4004.0,352.1,352.34,351.8,352.17,4004.0
2023-09-26 13:10:00,352.42,352.54,352.1,352.22,2504.0,352.42,352.54,352.1,352.22,2504.0
2023-09-26 13:20:00,352.15,352.29,351.99,352.0,10228.0,352.15,352.29,351.99,352.0,10228.0
2023-09-26 13:30:00,352.01,352.01,351.15,351.15,1903.0,352.01,352.01,351.15,351.15,1903.0
2023-09-26 13:40:00,351.08,351.51,350.9,351.48,2728.0,351.08,351.51,350.9,351.48,2728.0
2023-09-26 13:50:00,351.55,351.56,351.31,351.35,1572.0,351.55,351.56,351.31,351.35,1572.0
2023-09-26 14:00:00,351.46,351.72,351.43,351.72,2097.0,351.46,351.72,351.43,351.72,2097.0
2023-09-26 14:10:00,351.53,351.81,351.53,351.68,1974.0,351.53,351.81,351.53,351.68,1974.0
2023-09-26 14:20:00,351.49,352.28,351.49,352.12,4131.0,351.49,352.28,351.49,352.12,4131.0
2023-09-26 14:30:00,352.12,352.25,351.7,351.91,1605.0,352.12,352.25,351.7,351.91,1605.0
2023-09-26 14:40:00,351.97,352.25,351.89,352.13,3034.0,351.97,352.25,351.89,352.13,3034.0
2023-09-26 14:50:00,352.11,352.35,351.91,352.35,5105.0,352.11,352.35,351.91,352.35,5105.0
2023-09-26 15:00:00,352.37,352.37,351.76,352.32,6743.0,352.37,352.37,351.76,352.32,6743.0
2023-09-26 15:10:00,352.19,352.47,351.36,351.62,5090.0,352.19,352.47,351.36,351.62,5090.0
2023-09-26 15:20:00,351.55,351.57,351.25,351.38,6034.0,351.55,351.57,351.25,351.38,6034.0
2023-09-26 15:30:00,351.18,351.26,350.76,350.76,4772.0,351.18,351.26,350.76,350.76,4772.0
2023-09-26 15:40:00,350.9,351.07,350.63,350.96,11855.0,350.9,351.07,350.63,350.96,11855.0
2023-09-26 15:50:00,350.88,351.88,350.57,351.75,37610.0,350.88,351.88,350.57,351.75,37610.0
2023-09-27 09:30:00,351.16,352.91,350.76,350.85,15985.0,351.16,352.91,350.76,350.85,15985.0
2023-09-27 09:40:00,351.08,352.36,351.08,352.36,9138.0,351.08,352.36,351.08,352.36,9138.0
2023-09-27 09:50:00,352.36,352.83,351.56,351.72,5727.0,352.36,352.83,351.56,351.72,5727.0
2023-09-27 10:00:00,351.72,351.72,350.13,350.19,10440.0,351.72,351.72,350.13,350.19,10440.0
2023-09-27 10:10:00,350.02,350.29,349.48,349.6,5095.0,350.02,350.29,349.48,349.6,5095.0
2023-09-27 10:20:00,349.19,350.2,349.18,350.2,6412.0,349.19,350.2,349.18,350.2,6412.0
2023-09-27 10:30:00,350.0,350.4,349.4,349.4,4057.0,350.0,350.4,349.4,349.4,4057.0
2023-09-27 10:40:00,349.63,350.18,349.57,349.83,4593.0,349.63,350.18,349.57,349.83,4593.0
2023-09-27 10:50:00,349.75,349.75,348.91,349.03,3683.0,349.75,349.75,348.91,349.03,3683.0
2023-09-27 11:00:00,349.21,349.23,348.6,348.84,3700.0,349.21,349.23,348.6,348.84,3700.0
2023-09-27 11:10:00,348.95,349.5,348.95,349.42,2160.0,348.95,349.5,348.95,349.42,2160.0
2023-09-27 11:20:00,349.5,350.39,349.49,350.1,5172.0,349.5,350.39,349.49,350.1,5172.0
2023-09-27 11:30:00,350.19,350.31,350.0,350.1,4011.0,350.19,350.31,350.0,350.1,4011.0
2023-09-27 11:40:00,350.12,350.23,349.52,349.53,3846.0,350.12,350.23,349.52,349.53,3846.0
2023-09-27 11:50:00,349.63,349.63,348.8,349.11,4451.0,349.63,349.63,348.8,349.11,4451.0
2023-09-27 12:00:00,349.08,349.08,348.06,348.08,1930.0,349.08,349.08,348.06,348.08,1930.0
2023-09-27 12:10:00,348.19,348.23,347.85,348.0,2033.0,348.19,348.23,347.85,348.0,2033.0
2023-09-27 12:20:00,347.94,348.28,347.91,348.25,2300.0,347.94,348.28,347.91,348.25,2300.0
2023-09-27 12:30:00,348.25,348.57,348.24,348.34,6740.0,348.25,348.57,348.24,348.34,6740.0
2023-09-27 12:40:00,348.44,348.6,348.05,348.05,1905.0,348.44,348.6,348.05,348.05,1905.0
2023-09-27 12:50:00,348.03,348.06,347.6,347.77,3335.0,348.03,348.06,347.6,347.77,3335.0
2023-09-27 13:00:00,347.63,348.12,347.59,347.97,4772.0,347.63,348.12,347.59,347.97,4772.0
2023-09-27 13:10:00,347.87,347.98,347.52,347.64,3108.0,347.87,347.98,347.52,347.64,3108.0
2023-09-27 13:20:00,347.63,347.7,347.52,347.64,4279.0,347.63,347.7,347.52,347.64,4279.0
2023-09-27 13:30:00,347.55,347.98,347.55,347.93,4716.0,347.55,347.98,347.55,347.93,4716.0
2023-09-27 13:40:00,347.91,348.46,347.91,347.93,10488.0,347.91,348.46,347.91,347.93,10488.0
2023-09-27 13:50:00,347.93,348.15,347.76,348.15,2042.0,347.93,348.15,347.76,348.15,2042.0
2023-09-27 14:00:00,348.12,348.73,348.11,348.31,4093.0,348.12,348.73,348.11,348.31,4093.0
2023-09-27 14:10:00,348.13,348.25,347.82,348.07,3135.0,348.13,348.25,347.82,348.07,3135.0
2023-09-27 14:20:00,348.11,348.94,348.1,348.88,6891.0,348.11,348.94,348.1,348.88,6891.0
2023-09-27 14:30:00,348.9,350.61,348.9,350.61,4335.0,348.9,350.61,348.9,350.61,4335.0
2023-09-27 14:40:00,350.53,350.69,350.32,350.57,5513.0,350.53,350.69,350.32,350.57,5513.0
2023-09-27 14:50:00,350.43,350.91,350.43,350.67,2831.0,350.43,350.91,350.43,350.67,2831.0
2023-09-27 15:00:00,350.58,351.48,350.5,351.41,4246.0,350.58,351.48,350.5,351.41,4246.0
2023-09-27 15:10:00,351.39,351.6,350.94,351.02,6124.0,351.39,351.6,350.94,351.02,6124.0
2023-09-27 15:20:00,350.87,351.16,350.43,350.43,8247.0,350.87,351.16,350.43,350.43,8247.0
2023-09-27 15:30:00,350.48,350.6,350.15,350.33,4727.0,350.48,350.6,350.15,350.33,4727.0
2023-09-27 15:40:00,350.26,350.26,349.36,349.67,12826.0,350.26,350.26,349.36,349.67,12826.0
2023-09-27 15:50:00,349.57,349.99,349.34,349.66,61811.0,349.57,349.99,349.34,349.66,61811.0
2023-09-28 09:30:00,351.14,353.1,351.14,352.41,16475.0,351.14,353.1,351.14,352.41,16475.0
2023-09-28 09:40:00,352.49,353.44,352.08,352.27,9566.0,352.49,353.44,352.08,352.27,9566.0
2023-09-28 09:50:00,352.62,352.88,350.77,352.21,12144.0,352.62,352.88,350.77,352.21,12144.0
2023-09-28 10:00:00,352.26,353.42,352.23,353.42,2750.0,352.26,353.42,352.23,353.42,2750.0
2023-09-28 10:10:00,353.5,353.54,352.12,352.44,5289.0,353.5,353.54,352.12,352.44,5289.0
2023-09-28 10:20:00,352.52,352.59,351.34,351.81,5467.0,352.52,352.59,351.34,351.81,5467.0
2023-09-28 10:30:00,351.22,351.22,350.62,350.86,8204.0,351.22,351.22,350.62,350.86,8204.0
2023-09-28 10:40:00,350.98,351.27,350.76,350.96,3600.0,350.98,351.27,350.76,350.96,3600.0
2023-09-28 10:50:00,351.06,351.85,350.86,351.62,1488.0,351.06,351.85,350.86,351.62,1488.0
2023-09-28 11:00:00,351.6,351.92,351.32,351.92,2661.0,351.6,351.92,351.32,351.92,2661.0
2023-09-28 11:10:00,351.67,351.74,351.02,351.26,5700.0,351.67,351.74,351.02,351.26,5700.0
2023-09-28 11:20:00,351.5,352.2,351.5,352.2,2450.0,351.5,352.2,351.5,352.2,2450.0
2023-09-28 11:30:00,352.17,352.97,352.16,352.6,4703.0,352.17,352.97,352.16,352.6,4703.0
2023-09-28 11:40:00,352.55,353.02,352.47,353.02,3253.0,352.55,353.02,352.47,353.02,3253.0
2023-09-28 11:50:00,352.8,353.22,352.3,352.92,4632.0,352.8,353.22,352.3,352.92,4632.0
2023-09-28 12:00:00,353.13,353.26,352.88,353.08,1650.0,353.13,353.26,352.88,353.08,1650.0
2023-09-28 12:10:00,353.24,354.13,353.01,353.97,5846.0,353.24,354.13,353.01,353.97,5846.0
2023-09-28 12:20:00,353.86,354.13,353.72,353.94,7063.0,353.86,354.13,353.72,353.94,7063.0
2023-09-28 12:30:00,354.23,354.5,353.98,354.5,3416.0,354.23,354.5,353.98,354.5,3416.0
2023-09-28 12:40:00,354.41,354.52,353.91,354.03,2873.0,354.41,354.52,353.91,354.03,2873.0
2023-09-28 12:50:00,354.23,354.46,353.92,354.32,2010.0,354.23,354.46,353.92,354.32,2010.0
2023-09-28 13:00:00,354.44,354.51,353.87,353.98,1849.0,354.44,354.51,353.87,353.98,1849.0
2023-09-28 13:10:00,353.94,353.99,353.38,353.53,2695.0,353.94,353.99,353.38,353.53,2695.0
2023-09-28 13:20:00,353.57,353.95,353.57,353.69,2026.0,353.57,353.95,353.57,353.69,2026.0
2023-09-28 13:30:00,353.64,353.87,353.39,353.47,9863.0,353.64,353.87,353.39,353.47,9863.0
2023-09-28 13:40:00,353.27,353.57,353.01,353.01,4371.0,353.27,353.57,353.01,353.01,4371.0
2023-09-28 13:50:00,353.01,353.01,352.43,352.45,1850.0,353.01,353.01,352.43,352.45,1850.0
2023-09-28 14:00:00,352.44,352.89,352.44,352.72,905.0,352.44,352.89,352.44,352.72,905.0
2023-09-28 14:10:00,352.72,353.06,352.59,353.05,3652.0,352.72,353.06,352.59,353.05,3652.0
2023-09-28 14:20:00,353.21,353.5,352.86,352.97,5818.0,353.21,353.5,352.86,352.97,5818.0
2023-09-28 14:30:00,352.8,352.86,352.42,352.48,3225.0,352.8,352.86,352.42,352.48,3225.0
2023-09-28 14:40:00,352.56,352.72,352.38,352.56,1674.0,352.56,352.72,352.38,352.56,1674.0
2023-09-28 14:50:00,352.68,352.82,352.18,352.18,3173.0,352.68,352.82,352.18,352.18,3173.0
2023-09-28 15:00:00,352.23,352.33,351.88,351.96,5345.0,352.23,352.33,351.88,351.96,5345.0
2023-09-28 15:10:00,352.03,352.91,352.03,352.87,2416.0,352.03,352.91,352.03,352.87,2416.0
2023-09-28 15:20:00,352.87,353.35,352.75,353.21,5851.0,352.87,353.35,352.75,353.21,5851.0
2023-09-28 15:30:00,353.3,353.33,352.48,352.66,5264.0,353.3,353.33,352.48,352.66,5264.0
2023-09-28 15:40:00,352.4,352.55,351.73,351.98,6517.0,352.4,352.55,351.73,351.98,6517.0
2023-09-28 15:50:00,352.05,352.81,351.64,352.46,26183.0,352.05,352.81,351.64,352.46,26183.0
2023-09-29 09:30:00,351.94,353.0,350.72,350.99,12005.0,351.94,353.0,350.72,350.99,12005.0
2023-09-29 09:40:00,351.01,352.02,351.01,351.22,5900.0,351.01,352.02,351.01,351.22,5900.0
2023-09-29 09:50:00,350.98,352.19,350.56,351.89,8210.0,350.98,352.19,350.56,351.89,8210.0
2023-09-29 10:00:00,352.39,353.97,352.05,353.44,9292.0,352.39,353.97,352.05,353.44,9292.0
2023-09-29 10:10:00,353.53,354.18,353.42,353.45,5878.0,353.53,354.18,353.42,353.45,5878.0
2023-09-29 10:20:00,353.14,353.49,352.64,352.86,2758.0,353.14,353.49,352.64,352.86,2758.0
2023-09-29 10:30:00,352.91,353.08,351.94,352.17,3977.0,352.91,353.08,351.94,352.17,3977.0
2023-09-29 10:40:00,352.21,353.06,352.03,352.96,6855.0,352.21,353.06,352.03,352.96,6855.0
2023-09-29 10:50:00,352.85,353.05,352.58,352.84,1200.0,352.85,353.05,352.58,352.84,1200.0
2023-09-29 11:00:00,352.99,353.45,352.38,353.13,6335.0,352.99,353.45,352.38,353.13,6335.0
2023-09-29 11:10:00,352.98,353.29,352.47,352.6,2579.0,352.98,353.29,352.47,352.6,2579.0
2023-09-29 11:20:00,352.74,353.61,352.15,352.27,7371.0,352.74,353.61,352.15,352.27,7371.0
2023-09-29 11:30:00,352.32,352.51,351.27,351.27,3724.0,352.32,352.51,351.27,351.27,3724.0
2023-09-29 11:40:00,351.43,351.43,350.81,351.09,2648.0,351.43,351.43,350.81,351.09,2648.0
2023-09-29 11:50:00,350.74,351.07,350.35,350.8,3741.0,350.74,351.07,350.35,350.8,3741.0
2023-09-29 12:00:00,351.0,351.01,350.27,350.4,6228.0,351.0,351.01,350.27,350.4,6228.0
2023-09-29 12:10:00,350.28,350.54,349.66,350.06,4578.0,350.28,350.54,349.66,350.06,4578.0
2023-09-29 12:20:00,350.3,350.74,350.29,350.61,14955.0,350.3,350.74,350.29,350.61,14955.0
2023-09-29 12:30:00,350.53,350.83,350.21,350.23,2400.0,350.53,350.83,350.21,350.23,2400.0
2023-09-29 12:40:00,350.04,350.04,349.41,349.41,4038.0,350.04,350.04,349.41,349.41,4038.0
2023-09-29 12:50:00,349.06,349.26,348.78,349.04,2268.0,349.06,349.26,348.78,349.04,2268.0
2023-09-29 13:00:00,348.87,348.87,348.2,348.35,3100.0,348.87,348.87,348.2,348.35,3100.0
2023-09-29 13:10:00,348.35,348.5,347.88,348.41,4772.0,348.35,348.5,347.88,348.41,4772.0
2023-09-29 13:20:00,348.34,348.5,347.64,348.24,5254.0,348.34,348.5,347.64,348.24,5254.0
2023-09-29 13:30:00,348.06,348.41,347.84,348.29,3418.0,348.06,348.41,347.84,348.29,3418.0
2023-09-29 13:40:00,348.17,348.59,347.99,348.15,2425.0,348.17,348.59,347.99,348.15,2425.0
2023-09-29 13:50:00,348.35,348.47,347.8,348.0,2498.0,348.35,348.47,347.8,348.0,2498.0
2023-09-29 14:00:00,348.05,348.54,347.84,348.45,2157.0,348.05,348.54,347.84,348.45,2157.0
2023-09-29 14:10:00,348.33,348.46,348.05,348.1,2792.0,348.33,348.46,348.05,348.1,2792.0
2023-09-29 14:20:00,348.33,348.73,347.96,348.0,6035.0,348.33,348.73,347.96,348.0,6035.0
2023-09-29 14:30:00,348.26,348.4,348.0,348.21,3914.0,348.26,348.4,348.0,348.21,3914.0
2023-09-29 14:40:00,348.32,348.75,348.19,348.41,2200.0,348.32,348.75,348.19,348.41,2200.0
2023-09-29 14:50:00,348.41,349.14,348.16,349.09,6285.0,348.41,349.14,348.16,349.09,6285.0
2023-09-29 15:00:00,349.15,349.58,348.86,348.86,5000.0,349.15,349.58,348.86,348.86,5000.0
2023-09-29 15:10:00,348.72,348.89,348.39,348.72,6350.0,348.72,348.89,348.39,348.72,6350.0
2023-09-29 15:20:00,348.71,348.78,348.24,348.69,5932.0,348.71,348.78,348.24,348.69,5932.0
2023-09-29 15:30:00,348.61,348.61,347.88,348.46,8209.0,348.61,348.61,347.88,348.46,8209.0
2023-09-29 15:40:00,348.34,348.39,347.82,348.13,22118.0,348.34,348.39,347.82,348.13,22118.0
2023-09-29 15:50:00,347.86,348.83,347.26,347.74,68125.0,347.86,348.83,347.26,347.74,68125.0
2023-10-02 09:30:00,346.76,347.74,342.62,344.52,32695.0,346.76,347.74,342.62,344.52,32695.0
2023-10-02 09:40:00,344.89,346.41,344.89,345.87,3095.0,344.89,346.41,344.89,345.87,3095.0
2023-10-02 09:50:00,345.92,346.23,343.7,343.96,7260.0,345.92,346.23,343.7,343.96,7260.0
2023-10-02 10:00:00,343.61,345.86,343.61,345.56,11129.0,343.61,345.86,343.61,345.56,11129.0
2023-10-02 10:10:00,345.49,345.66,344.98,345.59,5242.0,345.49,345.66,344.98,345.59,5242.0
2023-10-02 10:20:00,345.54,345.9,344.74,345.9,4147.0,345.54,345.9,344.74,345.9,4147.0
2023-10-02 10:30:00,345.77,346.15,345.56,346.13,1800.0,345.77,346.15,345.56,346.13,1800.0
2023-10-02 10:40:00,346.45,346.68,346.04,346.37,3781.0,346.45,346.68,346.04,346.37,3781.0
2023-10-02 10:50:00,346.49,346.57,346.0,346.36,2477.0,346.49,346.57,346.0,346.36,2477.0
2023-10-02 11:00:00,346.78,347.17,346.71,347.0,2400.0,346.78,347.17,346.71,347.0,2400.0
2023-10-02 11:10:00,346.91,347.39,346.68,347.0,4515.0,346.91,347.39,346.68,347.0,4515.0
2023-10-02 11:20:00,347.06,347.71,347.02,347.21,6699.0,347.06,347.71,347.02,347.21,6699.0
2023-10-02 11:30:00,347.28,347.28,346.51,346.51,2500.0,347.28,347.28,346.51,346.51,2500.0
2023-10-02 11:40:00,346.51,346.51,345.38,345.44,2907.0,346.51,346.51,345.38,345.44,2907.0
2023-10-02 11:50:00,345.32,345.34,344.37,344.37,4242.0,345.32,345.34,344.37,344.37,4242.0
2023-10-02 12:00:00,344.36,344.36,343.82,343.97,5763.0,344.36,344.36,343.82,343.97,5763.0
2023-10-02 12:10:00,343.68,344.03,343.62,343.66,4330.0,343.68,344.03,343.62,343.66,4330.0
2023-10-02 12:20:00,343.67,343.77,343.43,343.54,2549.0,343.67,343.77,343.43,343.54,2549.0
2023-10-02 12:30:00,343.33,343.78,343.26,343.3,3235.0,343.33,343.78,343.26,343.3,3235.0
2023-10-02 12:40:00,343.41,343.55,343.01,343.01,5348.0,343.41,343.55,343.01,343.01,5348.0
2023-10-02 12:50:00,343.0,343.27,342.87,343.1,5174.0,343.0,343.27,342.87,343.1,5174.0
2023-10-02 13:00:00,343.21,343.64,342.95,343.64,4120.0,343.21,343.64,342.95,343.64,4120.0
2023-10-02 13:10:00,343.76,344.41,343.63,344.08,3050.0,343.76,344.41,343.63,344.08,3050.0
2023-10-02 13:20:00,344.16,344.64,344.05,344.64,2194.0,344.16,344.64,344.05,344.64,2194.0
2023-10-02 13:30:00,344.7,345.01,344.35,344.77,3872.0,344.7,345.01,344.35,344.77,3872.0
2023-10-02 13:40:00,345.0,345.28,344.67,344.67,5527.0,345.0,345.28,344.67,344.67,5527.0
2023-10-02 13:50:00,344.67,344.87,344.53,344.7,1600.0,344.67,344.87,344.53,344.7,1600.0
2023-10-02 14:00:00,344.69,345.62,344.68,345.57,6068.0,344.69,345.62,344.68,345.57,6068.0
2023-10-02 14:10:00,345.81,345.84,345.43,345.44,1110.0,345.81,345.84,345.43,345.44,1110.0
2023-10-02 14:20:00,345.46,345.46,345.04,345.25,4523.0,345.46,345.46,345.04,345.25,4523.0
2023-10-02 14:30:00,345.29,345.62,345.26,345.37,2217.0,345.29,345.62,345.26,345.37,2217.0
2023-10-02 14:40:00,345.4,345.82,345.34,345.82,4954.0,345.4,345.82,345.34,345.82,4954.0
2023-10-02 14:50:00,345.82,345.96,345.36,345.5,13727.0,345.82,345.96,345.36,345.5,13727.0
2023-10-02 15:00:00,345.48,345.87,345.42,345.83,6764.0,345.48,345.87,345.42,345.83,6764.0
2023-10-02 15:10:00,346.01,346.94,346.01,346.7,7935.0,346.01,346.94,346.01,346.7,7935.0
2023-10-02 15:20:00,346.4,346.8,346.38,346.77,4300.0,346.4,346.8,346.38,346.77,4300.0
2023-10-02 15:30:00,346.8,347.09,346.57,346.81,4303.0,346.8,347.09,346.57,346.81,4303.0
2023-10-02 15:40:00,346.98,347.34,346.91,347.27,5929.0,346.98,347.34,346.91,347.27,5929.0
2023-10-02 15:50:00,347.14,348.07,346.84,347.89,60628.0,347.14,348.07,346.84,347.89,60628.0
2023-10-03 09:30:00,345.28,346.95,345.23,346.28,25729.0,345.28,346.95,345.23,346.28,25729.0
2023-10-03 09:40:00,346.58,347.79,346.57,347.37,5500.0,346.58,347.79,346.57,347.37,5500.0
2023-10-03 09:50:00,347.1,347.24,346.51,347.18,4512.0,347.1,347.24,346.51,347.18,4512.0
2023-10-03 10:00:00,346.9,346.97,345.04,345.05,3395.0,346.9,346.97,345.04,345.05,3395.0
2023-10-03 10:10:00,345.16,345.17,343.14,343.41,3488.0,345.16,345.17,343.14,343.41,3488.0
2023-10-03 10:20:00,343.12,343.52,342.31,342.37,7814.0,343.12,343.52,342.31,342.37,7814.0
2023-10-03 10:30:00,342.38,342.77,342.1,342.33,3726.0,342.38,342.77,342.1,342.33,3726.0
2023-10-03 10:40:00,342.16,342.51,342.15,342.2,7852.0,342.16,342.51,342.15,342.2,7852.0
2023-10-03 10:50:00,342.21,343.38,341.85,342.84,8402.0,342.21,343.38,341.85,342.84,8402.0
2023-10-03 11:00:00,342.96,343.27,342.65,342.66,4100.0,342.96,343.27,342.65,342.66,4100.0
2023-10-03 11:10:00,342.57,342.72,342.08,342.72,5763.0,342.57,342.72,342.08,342.72,5763.0
2023-10-03 11:20:00,342.61,342.98,342.44,342.98,4111.0,342.61,342.98,342.44,342.98,4111.0
2023-10-03 11:30:00,343.1,343.49,342.77,343.32,4000.0,343.1,343.49,342.77,343.32,4000.0
2023-10-03 11:40:00,343.48,343.51,342.35,342.54,9977.0,343.48,343.51,342.35,342.54,9977.0
2023-10-03 11:50:00,342.56,342.89,342.5,342.8,6473.0,342.56,342.89,342.5,342.8,6473.0
2023-10-03 12:00:00,342.92,343.26,342.81,342.9,4705.0,342.92,343.26,342.81,342.9,4705.0
2023-10-03 12:10:00,342.9,343.85,342.88,343.67,8423.0,342.9,343.85,342.88,343.67,8423.0
2023-10-03 12:20:00,343.84,344.12,343.64,343.85,4047.0,343.84,344.12,343.64,343.85,4047.0
2023-10-03 12:30:00,343.96,344.02,343.26,343.79,5725.0,343.96,344.02,343.26,343.79,5725.0
2023-10-03 12:40:00,343.94,343.98,343.31,343.96,3167.0,343.94,343.98,343.31,343.96,3167.0
2023-10-03 12:50:00,343.81,344.07,343.55,343.92,2200.0,343.81,344.07,343.55,343.92,2200.0
2023-10-03 13:00:00,344.07,344.21,343.8,344.1,3599.0,344.07,344.21,343.8,344.1,3599.0
2023-10-03 13:10:00,343.97,344.38,343.81,344.07,4833.0,343.97,344.38,343.81,344.07,4833.0
2023-10-03 13:20:00,343.88,344.33,343.88,344.33,3964.0,343.88,344.33,343.88,344.33,3964.0
2023-10-03 13:30:00,344.25,344.7,344.25,344.44,2939.0,344.25,344.7,344.25,344.44,2939.0
2023-10-03 13:40:00,344.59,344.78,344.36,344.36,4686.0,344.59,344.78,344.36,344.36,4686.0
2023-10-03 13:50:00,344.59,344.59,343.95,343.95,5236.0,344.59,344.59,343.95,343.95,5236.0
2023-10-03 14:00:00,343.9,344.43,343.65,343.65,5492.0,343.9,344.43,343.65,343.65,5492.0
2023-10-03 14:10:00,343.71,344.23,343.7,343.98,3651.0,343.71,344.23,343.7,343.98,3651.0
2023-10-03 14:20:00,343.96,344.02,343.52,343.78,6131.0,343.96,344.02,343.52,343.78,6131.0
2023-10-03 14:30:00,343.87,344.32,343.56,344.12,4279.0,343.87,344.32,343.56,344.12,4279.0
2023-10-03 14:40:00,344.17,344.83,344.14,344.83,11828.0,344.17,344.83,344.14,344.83,11828.0
2023-10-03 14:50:00,344.79,345.07,344.75,344.75,3139.0,344.79,345.07,344.75,344.75,3139.0
2023-10-03 15:00:00,344.75,344.99,344.62,344.85,5553.0,344.75,344.99,344.62,344.85,5553.0
2023-10-03 15:10:00,344.84,345.21,344.6,344.98,6046.0,344.84,345.21,344.6,344.98,6046.0
2023-10-03 15:20:00,344.99,345.21,344.78,344.96,7273.0,344.99,345.21,344.78,344.96,7273.0
2023-10-03 15:30:00,345.1,345.1,343.6,344.88,28859.0,345.1,345.1,343.6,344.88,28859.0
2023-10-03 15:40:00,344.88,345.23,344.71,344.98,19164.0,344.88,345.23,344.71,344.98,19164.0
2023-10-03 15:50:00,345.06,345.43,344.93,345.12,61617.0,345.06,345.43,344.93,345.12,61617.0
2023-10-04 09:30:00,346.72,346.72,345.67,346.29,19446.0,346.72,346.72,345.67,346.29,19446.0
2023-10-04 09:40:00,345.81,346.17,345.1,345.72,3867.0,345.81,346.17,345.1,345.72,3867.0
2023-10-04 09:50:00,345.76,346.14,345.66,346.02,3779.0,345.76,346.14,345.66,346.02,3779.0
2023-10-04 10:00:00,345.78,346.65,345.58,346.24,9255.0,345.78,346.65,345.58,346.24,9255.0
2023-10-04 10:10:00,346.65,346.86,346.08,346.39,11795.0,346.65,346.86,346.08,346.39,11795.0
2023-10-04 10:20:00,346.41,346.73,346.09,346.73,6068.0,346.41,346.73,346.09,346.73,6068.0
2023-10-04 10:30:00,346.54,348.56,346.38,348.13,7133.0,346.54,348.56,346.38,348.13,7133.0
2023-10-04 10:40:00,348.13,348.99,347.57,347.73,4832.0,348.13,348.99,347.57,347.73,4832.0
2023-10-04 10:50:00,347.91,347.97,346.71,347.57,14043.0,347.91,347.97,346.71,347.57,14043.0
2023-10-04 11:00:00,347.57,347.77,347.12,347.77,3000.0,347.57,347.77,347.12,347.77,3000.0
2023-10-04 11:10:00,347.63,349.07,347.63,349.03,13845.0,347.63,349.07,347.63,349.03,13845.0
2023-10-04 11:20:00,349.04,349.19,348.56,348.84,6945.0,349.04,349.19,348.56,348.84,6945.0
2023-10-04 11:30:00,348.96,349.13,348.36,349.13,4412.0,348.96,349.13,348.36,349.13,4412.0
2023-10-04 11:40:00,348.98,349.68,348.5,349.63,5957.0,348.98,349.68,348.5,349.63,5957.0
2023-10-04 11:50:00,349.49,349.99,349.16,349.81,5800.0,349.49,349.99,349.16,349.81,5800.0
2023-10-04 12:00:00,349.81,350.02,349.51,349.93,5883.0,349.81,350.02,349.51,349.93,5883.0
2023-10-04 12:10:00,349.96,350.82,349.69,350.81,8159.0,349.96,350.82,349.69,350.81,8159.0
2023-10-04 12:20:00,350.83,350.98,350.44,350.54,12175.0,350.83,350.98,350.44,350.54,12175.0
2023-10-04 12:30:00,350.62,351.16,350.35,350.89,10446.0,350.62,351.16,350.35,350.89,10446.0
2023-10-04 12:40:00,350.81,351.22,350.63,351.18,3900.0,350.81,351.22,350.63,351.18,3900.0
2023-10-04 12:50:00,351.19,351.23,350.64,350.64,3470.0,351.19,351.23,350.64,350.64,3470.0
2023-10-04 13:00:00,350.85,351.21,350.71,351.03,4504.0,350.85,351.21,350.71,351.03,4504.0
2023-10-04 13:10:00,351.1,351.1,350.22,350.29,6335.0,351.1,351.1,350.22,350.29,6335.0
2023-10-04 13:20:00,350.41,350.56,349.9,349.93,9496.0,350.41,350.56,349.9,349.93,9496.0
2023-10-04 13:30:00,350.01,350.07,349.67,350.05,6018.0,350.01,350.07,349.67,350.05,6018.0
2023-10-04 13:40:00,350.0,350.21,349.65,350.14,8206.0,350.0,350.21,349.65,350.14,8206.0
2023-10-04 13:50:00,350.21,350.55,350.0,350.5,2829.0,350.21,350.55,350.0,350.5,2829.0
2023-10-04 14:00:00,350.35,350.77,350.31,350.41,6928.0,350.35,350.77,350.31,350.41,6928.0
2023-10-04 14:10:00,350.41,350.93,350.41,350.84,5025.0,350.41,350.93,350.41,350.84,5025.0
2023-10-04 14:20:00,350.64,351.01,350.01,350.91,4016.0,350.64,351.01,350.01,350.91,4016.0
2023-10-04 14:30:00,350.79,350.87,350.6,350.87,4510.0,350.79,350.87,350.6,350.87,4510.0
2023-10-04 14:40:00,350.88,351.19,350.81,351.19,3086.0,350.88,351.19,350.81,351.19,3086.0
2023-10-04 14:50:00,351.17,351.57,351.14,351.36,13010.0,351.17,351.57,351.14,351.36,13010.0
2023-10-04 15:00:00,351.21,351.5,351.19,351.4,6314.0,351.21,351.5,351.19,351.4,6314.0
2023-10-04 15:10:00,351.44,352.18,351.44,352.05,6394.0,351.44,352.18,351.44,352.05,6394.0
2023-10-04 15:20:00,352.0,352.35,351.92,352.35,8057.0,352.0,352.35,351.92,352.35,8057.0
2023-10-04 15:30:00,352.39,353.15,352.36,352.97,12487.0,352.39,353.15,352.36,352.97,12487.0
2023-10-04 15:40:00,352.87,353.1,352.37,352.78,12433.0,352.87,353.1,352.37,352.78,12433.0
2023-10-04 15:50:00,352.57,353.7,352.49,353.06,73728.0,352.57,353.7,352.49,353.06,73728.0
2023-10-05 09:30:00,353.38,355.47,353.23,354.63,33745.0,353.38,355.47,353.23,354.63,33745.0
2023-10-05 09:40:00,354.66,355.65,354.48,354.48,31767.0,354.66,355.65,354.48,354.48,31767.0
2023-10-05 09:50:00,354.47,354.48,353.19,353.62,8976.0,354.47,354.48,353.19,353.62,8976.0
2023-10-05 10:00:00,353.68,354.23,352.82,352.83,12635.0,353.68,354.23,352.82,352.83,12635.0
2023-10-05 10:10:00,352.67,353.0,352.36,352.81,3912.0,352.67,353.0,352.36,352.81,3912.0
2023-10-05 10:20:00,352.98,353.47,352.37,353.4,5852.0,352.98,353.47,352.37,353.4,5852.0
2023-10-05 10:30:00,353.52,353.52,352.32,352.39,3904.0,353.52,353.52,352.32,352.39,3904.0
2023-10-05 10:40:00,352.16,352.32,351.23,351.93,4018.0,352.16,352.32,351.23,351.93,4018.0
2023-10-05 10:50:00,351.84,352.36,351.77,352.27,3258.0,351.84,352.36,351.77,352.27,3258.0
2023-10-05 11:00:00,352.12,352.19,351.4,351.4,4092.0,352.12,352.19,351.4,351.4,4092.0
2023-10-05 11:10:00,351.72,352.27,351.72,352.27,2740.0,351.72,352.27,351.72,352.27,2740.0
2023-10-05 11:20:00,352.18,352.66,352.12,352.39,2835.0,352.18,352.66,352.12,352.39,2835.0
2023-10-05 11:30:00,352.23,352.72,351.97,352.24,2316.0,352.23,352.72,351.97,352.24,2316.0
2023-10-05 11:40:00,352.15,352.39,351.82,352.38,2549.0,352.15,352.39,351.82,352.38,2549.0
2023-10-05 11:50:00,352.61,353.0,352.45,352.45,1200.0,352.61,353.0,352.45,352.45,1200.0
2023-10-05 12:00:00,352.49,352.64,352.16,352.22,1507.0,352.49,352.64,352.16,352.22,1507.0
2023-10-05 12:10:00,352.55,352.82,352.34,352.82,2322.0,352.55,352.82,352.34,352.82,2322.0
2023-10-05 12:20:00,352.94,353.26,352.94,353.2,3684.0,352.94,353.26,352.94,353.2,3684.0
2023-10-05 12:30:00,353.16,353.16,352.65,352.79,1900.0,353.16,353.16,352.65,352.79,1900.0
2023-10-05 12:40:00,352.52,352.52,352.35,352.44,1360.0,352.52,352.52,352.35,352.44,1360.0
2023-10-05 12:50:00,352.33,353.31,352.23,353.11,7117.0,352.33,353.31,352.23,353.11,7117.0
2023-10-05 13:00:00,352.87,352.95,352.46,352.46,2238.0,352.87,352.95,352.46,352.46,2238.0
2023-10-05 13:10:00,352.4,352.86,352.4,352.85,2500.0,352.4,352.86,352.4,352.85,2500.0
2023-10-05 13:20:00,352.93,353.52,352.84,353.52,2856.0,352.93,353.52,352.84,353.52,2856.0
2023-10-05 13:30:00,353.41,353.73,352.95,353.65,3190.0,353.41,353.73,352.95,353.65,3190.0
2023-10-05 13:40:00,353.77,353.84,353.5,353.5,1494.0,353.77,353.84,353.5,353.5,1494.0
2023-10-05 13:50:00,353.41,353.41,353.12,353.24,1900.0,353.41,353.41,353.12,353.24,1900.0
2023-10-05 14:00:00,353.25,353.78,353.25,353.42,2037.0,353.25,353.78,353.25,353.42,2037.0
2023-10-05 14:10:00,353.28,353.86,353.27,353.8,2339.0,353.28,353.86,353.27,353.8,2339.0
2023-10-05 14:20:00,353.91,353.98,353.81,353.94,1420.0,353.91,353.98,353.81,353.94,1420.0
2023-10-05 14:30:00,354.19,354.9,354.19,354.88,4723.0,354.19,354.9,354.19,354.88,4723.0
2023-10-05 14:40:00,354.84,355.0,354.52,354.75,6025.0,354.84,355.0,354.52,354.75,6025.0
2023-10-05 14:50:00,354.86,355.2,354.86,355.15,3300.0,354.86,355.2,354.86,355.15,3300.0
2023-10-05 15:00:00,355.13,355.41,355.02,355.1,4013.0,355.13,355.41,355.02,355.1,4013.0
2023-10-05 15:10:00,355.09,355.12,354.77,354.97,8086.0,355.09,355.12,354.77,354.97,8086.0
2023-10-05 15:20:00,354.9,355.43,354.71,355.43,2600.0,354.9,355.43,354.71,355.43,2600.0
2023-10-05 15:30:00,355.35,355.59,355.25,355.3,4855.0,355.35,355.59,355.25,355.3,4855.0
2023-10-05 15:40:00,355.18,355.45,355.01,355.27,7258.0,355.18,355.45,355.01,355.27,7258.0
2023-10-05 15:50:00,355.34,355.77,355.01,355.16,36500.0,355.34,355.77,355.01,355.16,36500.0
2023-10-06 09:30:00,354.61,355.86,352.24,353.22,21557.0,354.61,355.86,352.24,353.22,21557.0
2023-10-06 09:40:00,353.22,355.83,352.88,355.03,5002.0,353.22,355.83,352.88,355.03,5002.0
2023-10-06 09:50:00,354.97,355.56,354.35,355.37,5179.0,354.97,355.56,354.35,355.37,5179.0
2023-10-06 10:00:00,355.58,355.76,355.05,355.61,7141.0,355.58,355.76,355.05,355.61,7141.0
2023-10-06 10:10:00,355.6,356.79,355.28,356.64,13441.0,355.6,356.79,355.28,356.64,13441.0
2023-10-06 10:20:00,356.46,357.3,356.17,356.85,20912.0,356.46,357.3,356.17,356.85,20912.0
2023-10-06 10:30:00,356.97,357.04,356.01,356.16,36988.0,356.97,357.04,356.01,356.16,36988.0
2023-10-06 10:40:00,356.1,357.53,356.1,357.18,13873.0,356.1,357.53,356.1,357.18,13873.0
2023-10-06 10:50:00,357.28,357.5,356.55,356.94,28863.0,357.28,357.5,356.55,356.94,28863.0
2023-10-06 11:00:00,356.98,356.98,356.27,356.41,8349.0,356.98,356.98,356.27,356.41,8349.0
2023-10-06 11:10:00,356.47,356.47,355.67,355.87,2336.0,356.47,356.47,355.67,355.87,2336.0
2023-10-06 11:20:00,355.6,356.93,355.6,356.42,11044.0,355.6,356.93,355.6,356.42,11044.0
2023-10-06 11:30:00,356.42,357.53,356.42,357.38,5497.0,356.42,357.53,356.42,357.38,5497.0
2023-10-06 11:40:00,357.21,358.21,357.21,358.21,4380.0,357.21,358.21,357.21,358.21,4380.0
2023-10-06 11:50:00,358.23,358.53,358.07,358.36,6825.0,358.23,358.53,358.07,358.36,6825.0
2023-10-06 12:00:00,358.42,359.0,358.36,358.56,10701.0,358.42,359.0,358.36,358.56,10701.0
2023-10-06 12:10:00,358.44,359.28,358.35,359.26,8096.0,358.44,359.28,358.35,359.26,8096.0
2023-10-06 12:20:00,359.22,359.88,358.81,359.87,18116.0,359.22,359.88,358.81,359.87,18116.0
2023-10-06 12:30:00,359.83,360.36,359.09,359.09,11131.0,359.83,360.36,359.09,359.09,11131.0
2023-10-06 12:40:00,358.98,359.3,358.87,359.24,4522.0,358.98,359.3,358.87,359.24,4522.0
2023-10-06 12:50:00,359.11,359.26,358.84,359.26,5862.0,359.11,359.26,358.84,359.26,5862.0
2023-10-06 13:00:00,359.32,359.37,359.15,359.15,1100.0,359.32,359.37,359.15,359.15,1100.0
2023-10-06 13:10:00,359.09,359.71,358.7,359.66,4660.0,359.09,359.71,358.7,359.66,4660.0
2023-10-06 13:20:00,359.84,360.47,359.51,359.52,5884.0,359.84,360.47,359.51,359.52,5884.0
2023-10-06 13:30:00,359.38,360.2,359.2,359.2,17102.0,359.38,360.2,359.2,359.2,17102.0
2023-10-06 13:40:00,359.48,359.53,359.04,359.53,2840.0,359.48,359.53,359.04,359.53,2840.0
2023-10-06 13:50:00,359.39,359.61,359.21,359.6,2073.0,359.39,359.61,359.21,359.6,2073.0
2023-10-06 14:00:00,359.45,359.56,359.18,359.53,2863.0,359.45,359.56,359.18,359.53,2863.0
2023-10-06 14:10:00,359.57,359.88,359.49,359.76,4723.0,359.57,359.88,359.49,359.76,4723.0
2023-10-06 14:20:00,359.82,360.2,359.8,360.09,14676.0,359.82,360.2,359.8,360.09,14676.0
2023-10-06 14:30:00,360.17,361.13,359.78,361.13,7342.0,360.17,361.13,359.78,361.13,7342.0
2023-10-06 14:40:00,361.26,361.54,361.13,361.42,6128.0,361.26,361.54,361.13,361.42,6128.0
2023-10-06 14:50:00,361.27,361.34,360.93,361.0,4287.0,361.27,361.34,360.93,361.0,4287.0
2023-10-06 15:00:00,360.9,361.27,360.6,361.22,6520.0,360.9,361.27,360.6,361.22,6520.0
2023-10-06 15:10:00,361.29,361.53,361.06,361.25,10630.0,361.29,361.53,361.06,361.25,10630.0
2023-10-06 15:20:00,361.25,361.6,361.16,361.35,8455.0,361.25,361.6,361.16,361.35,8455.0
2023-10-06 15:30:00,361.38,361.66,361.06,361.22,9754.0,361.38,361.66,361.06,361.22,9754.0
2023-10-06 15:40:00,361.27,362.99,361.2,361.91,73823.0,361.27,362.99,361.2,361.91,73823.0
2023-10-06 15:50:00,361.79,362.11,360.41,360.64,67057.0,361.79,362.11,360.41,360.64,67057.0
2023-10-09 09:30:00,361.22,363.48,358.54,360.64,49602.0,361.22,363.48,358.54,360.64,49602.0
2023-10-09 09:40:00,360.37,363.11,360.34,362.86,27182.0,360.37,363.11,360.34,362.86,27182.0
2023-10-09 09:50:00,363.18,363.32,362.56,362.56,9169.0,363.18,363.32,362.56,362.56,9169.0
2023-10-09 10:00:00,362.53,362.96,359.73,359.73,9872.0,362.53,362.96,359.73,359.73,9872.0
2023-10-09 10:10:00,359.66,359.81,358.71,359.6,9623.0,359.66,359.81,358.71,359.6,9623.0
2023-10-09 10:20:00,359.67,359.67,357.86,357.99,21721.0,359.67,359.67,357.86,357.99,21721.0
2023-10-09 10:30:00,357.91,358.41,357.3,357.31,10200.0,357.91,358.41,357.3,357.31,10200.0
2023-10-09 10:40:00,357.31,357.48,356.07,356.16,23792.0,357.31,357.48,356.07,356.16,23792.0
2023-10-09 10:50:00,356.18,356.34,354.24,354.24,25023.0,356.18,356.34,354.24,354.24,25023.0
2023-10-09 11:00:00,354.04,355.5,353.62,355.33,11401.0,354.04,355.5,353.62,355.33,11401.0
2023-10-09 11:10:00,355.34,355.52,354.51,355.25,10911.0,355.34,355.52,354.51,355.25,10911.0
2023-10-09 11:20:00,355.21,356.56,355.21,356.56,7031.0,355.21,356.56,355.21,356.56,7031.0
2023-10-09 11:30:00,356.31,356.88,356.07,356.82,13969.0,356.31,356.88,356.07,356.82,13969.0
2023-10-09 11:40:00,356.88,358.22,356.52,358.03,7733.0,356.88,358.22,356.52,358.03,7733.0
2023-10-09 11:50:00,357.92,358.27,357.75,357.84,10620.0,357.92,358.27,357.75,357.84,10620.0
2023-10-09 12:00:00,357.67,358.16,357.24,357.24,12744.0,357.67,358.16,357.24,357.24,12744.0
2023-10-09 12:10:00,357.16,357.84,357.15,357.65,6900.0,357.16,357.84,357.15,357.65,6900.0
2023-10-09 12:20:00,357.64,357.78,357.06,357.1,9003.0,357.64,357.78,357.06,357.1,9003.0
2023-10-09 12:30:00,357.3,357.42,356.64,356.64,2070.0,357.3,357.42,356.64,356.64,2070.0
2023-10-09 12:40:00,356.67,357.0,356.39,356.4,25439.0,356.67,357.0,356.39,356.4,25439.0
2023-10-09 12:50:00,356.42,356.43,355.67,355.9,18955.0,356.42,356.43,355.67,355.9,18955.0
2023-10-09 13:00:00,355.94,355.94,355.18,355.68,5712.0,355.94,355.94,355.18,355.68,5712.0
2023-10-09 13:10:00,355.74,356.03,355.68,356.0,18537.0,355.74,356.03,355.68,356.0,18537.0
2023-10-09 13:20:00,355.99,356.24,355.55,356.22,10934.0,355.99,356.24,355.55,356.22,10934.0
2023-10-09 13:30:00,356.33,356.6,356.13,356.32,9024.0,356.33,356.6,356.13,356.32,9024.0
2023-10-09 13:40:00,356.29,357.53,356.29,357.35,20104.0,356.29,357.53,356.29,357.35,20104.0
2023-10-09 13:50:00,357.51,357.62,357.06,357.5,18638.0,357.51,357.62,357.06,357.5,18638.0
2023-10-09 14:00:00,357.61,357.84,356.94,356.94,8867.0,357.61,357.84,356.94,356.94,8867.0
2023-10-09 14:10:00,356.92,357.1,356.75,356.97,26211.0,356.92,357.1,356.75,356.97,26211.0
2023-10-09 14:20:00,356.98,357.02,356.31,356.56,10216.0,356.98,357.02,356.31,356.56,10216.0
2023-10-09 14:30:00,356.58,357.0,356.4,356.65,17348.0,356.58,357.0,356.4,356.65,17348.0
2023-10-09 14:40:00,356.79,356.79,356.17,356.3,6786.0,356.79,356.79,356.17,356.3,6786.0
2023-10-09 14:50:00,356.27,356.27,355.81,356.0,9595.0,356.27,356.27,355.81,356.0,9595.0
2023-10-09 15:00:00,356.08,356.96,355.87,356.82,13301.0,356.08,356.96,355.87,356.82,13301.0
2023-10-09 15:10:00,356.74,356.89,356.31,356.44,12622.0,356.74,356.89,356.31,356.44,12622.0
2023-10-09 15:20:00,356.42,356.94,356.2,356.2,19815.0,356.42,356.94,356.2,356.2,19815.0
2023-10-09 15:30:00,356.29,356.3,355.98,356.04,11045.0,356.29,356.3,355.98,356.04,11045.0
2023-10-09 15:40:00,356.11,356.15,355.84,355.97,24439.0,356.11,356.15,355.84,355.97,24439.0
2023-10-09 15:50:00,355.94,356.03,355.1,355.19,152858.0,355.94,356.03,355.1,355.19,152858.0
2023-10-10 09:30:00,354.46,355.98,352.62,354.21,25257.0,354.46,355.98,352.62,354.21,25257.0
2023-10-10 09:40:00,354.32,354.53,353.07,354.08,28841.0,354.32,354.53,353.07,354.08,28841.0
2023-10-10 09:50:00,354.13,356.47,354.1,355.96,10994.0,354.13,356.47,354.1,355.96,10994.0
2023-10-10 10:00:00,356.29,357.02,356.14,356.88,10779.0,356.29,357.02,356.14,356.88,10779.0
2023-10-10 10:10:00,356.99,357.24,356.2,356.87,11870.0,356.99,357.24,356.2,356.87,11870.0
2023-10-10 10:20:00,357.07,357.85,357.02,357.85,4400.0,357.07,357.85,357.02,357.85,4400.0
2023-10-10 10:30:00,357.59,358.85,357.42,358.6,12748.0,357.59,358.85,357.42,358.6,12748.0
2023-10-10 10:40:00,358.7,359.45,358.39,359.21,6061.0,358.7,359.45,358.39,359.21,6061.0
2023-10-10 10:50:00,359.29,359.6,359.09,359.43,5885.0,359.29,359.6,359.09,359.43,5885.0
2023-10-10 11:00:00,359.27,359.63,358.77,359.46,12496.0,359.27,359.63,358.77,359.46,12496.0
2023-10-10 11:10:00,359.54,359.99,359.37,359.79,6644.0,359.54,359.99,359.37,359.79,6644.0
2023-10-10 11:20:00,359.61,360.14,359.59,359.87,14711.0,359.61,360.14,359.59,359.87,14711.0
2023-10-10 11:30:00,359.88,361.1,359.88,360.84,13412.0,359.88,361.1,359.88,360.84,13412.0
2023-10-10 11:40:00,360.71,361.55,360.71,361.37,16223.0,360.71,361.55,360.71,361.37,16223.0
2023-10-10 11:50:00,361.24,361.32,360.34,360.38,4400.0,361.24,361.32,360.34,360.38,4400.0
2023-10-10 12:00:00,360.57,361.79,360.52,361.74,9013.0,360.57,361.79,360.52,361.74,9013.0
2023-10-10 12:10:00,361.6,361.94,361.41,361.94,7693.0,361.6,361.94,361.41,361.94,7693.0
2023-10-10 12:20:00,361.86,362.33,361.67,362.25,9425.0,361.86,362.33,361.67,362.25,9425.0
2023-10-10 12:30:00,362.22,362.4,361.35,361.47,6255.0,362.22,362.4,361.35,361.47,6255.0
2023-10-10 12:40:00,361.47,361.59,361.25,361.51,5850.0,361.47,361.59,361.25,361.51,5850.0
2023-10-10 12:50:00,361.46,361.77,361.46,361.69,5316.0,361.46,361.77,361.46,361.69,5316.0
2023-10-10 13:00:00,361.58,361.85,360.63,360.9,12627.0,361.58,361.85,360.63,360.9,12627.0
2023-10-10 13:10:00,360.92,361.26,360.79,361.04,5803.0,360.92,361.26,360.79,361.04,5803.0
2023-10-10 13:20:00,361.11,361.11,360.25,360.57,11265.0,361.11,361.11,360.25,360.57,11265.0
2023-10-10 13:30:00,360.49,360.49,359.73,359.98,5783.0,360.49,360.49,359.73,359.98,5783.0
2023-10-10 13:40:00,360.0,360.17,359.97,360.06,1849.0,360.0,360.17,359.97,360.06,1849.0
2023-10-10 13:50:00,360.19,360.26,359.71,360.12,15013.0,360.19,360.26,359.71,360.12,15013.0
2023-10-10 14:00:00,360.03,360.78,359.75,359.75,10774.0,360.03,360.78,359.75,359.75,10774.0
2023-10-10 14:10:00,359.62,359.87,359.53,359.66,5485.0,359.62,359.87,359.53,359.66,5485.0
2023-10-10 14:20:00,359.79,359.8,359.25,359.4,5459.0,359.79,359.8,359.25,359.4,5459.0
2023-10-10 14:30:00,359.43,359.87,359.28,359.44,10768.0,359.43,359.87,359.28,359.44,10768.0
2023-10-10 14:40:00,359.27,359.62,359.2,359.28,7271.0,359.27,359.62,359.2,359.28,7271.0
2023-10-10 14:50:00,359.28,359.28,358.76,359.06,4123.0,359.28,359.28,358.76,359.06,4123.0
2023-10-10 15:00:00,359.21,359.66,359.16,359.46,11314.0,359.21,359.66,359.16,359.46,11314.0
2023-10-10 15:10:00,359.45,360.04,359.45,359.82,6321.0,359.45,360.04,359.45,359.82,6321.0
2023-10-10 15:20:00,359.81,360.05,359.62,359.83,7928.0,359.81,360.05,359.62,359.83,7928.0
2023-10-10 15:30:00,359.94,360.23,359.67,360.18,12571.0,359.94,360.23,359.67,360.18,12571.0
2023-10-10 15:40:00,360.13,360.31,360.06,360.3,11036.0,360.13,360.31,360.06,360.3,11036.0
2023-10-10 15:50:00,360.38,360.86,360.11,360.57,46721.0,360.38,360.86,360.11,360.57,46721.0
2023-10-11 09:30:00,361.46,362.59,360.02,360.73,19817.0,361.46,362.59,360.02,360.73,19817.0
2023-10-11 09:40:00,360.71,362.7,359.14,362.28,13861.0,360.71,362.7,359.14,362.28,13861.0
2023-10-11 09:50:00,362.13,362.85,361.13,361.71,14201.0,362.13,362.85,361.13,361.71,14201.0
2023-10-11 10:00:00,361.9,362.08,360.45,360.77,11547.0,361.9,362.08,360.45,360.77,11547.0
2023-10-11 10:10:00,360.76,360.77,359.89,360.45,13121.0,360.76,360.77,359.89,360.45,13121.0
2023-10-11 10:20:00,360.19,360.77,359.64,359.81,8940.0,360.19,360.77,359.64,359.81,8940.0
2023-10-11 10:30:00,359.75,361.38,359.75,361.28,61112.0,359.75,361.38,359.75,361.28,61112.0
2023-10-11 10:40:00,361.35,361.39,360.13,360.22,9985.0,361.35,361.39,360.13,360.22,9985.0
2023-10-11 10:50:00,360.5,361.99,360.5,360.81,35839.0,360.5,361.99,360.5,360.81,35839.0
2023-10-11 11:00:00,361.06,361.91,360.97,361.85,9577.0,361.06,361.91,360.97,361.85,9577.0
2023-10-11 11:10:00,362.0,362.83,362.0,362.69,20545.0,362.0,362.83,362.0,362.69,20545.0
2023-10-11 11:20:00,362.58,363.31,362.1,363.0,23069.0,362.58,363.31,362.1,363.0,23069.0
2023-10-11 11:30:00,363.16,363.45,362.95,362.96,7648.0,363.16,363.45,362.95,362.96,7648.0
2023-10-11 11:40:00,362.93,363.67,362.42,363.56,9460.0,362.93,363.67,362.42,363.56,9460.0
2023-10-11 11:50:00,363.56,364.2,363.53,364.07,11739.0,363.56,364.2,363.53,364.07,11739.0
2023-10-11 12:00:00,364.07,364.07,363.56,363.62,9415.0,364.07,364.07,363.56,363.62,9415.0
2023-10-11 12:10:00,363.83,363.88,363.23,363.4,14037.0,363.83,363.88,363.23,363.4,14037.0
2023-10-11 12:20:00,363.24,363.37,362.75,362.83,3609.0,363.24,363.37,362.75,362.83,3609.0
2023-10-11 12:30:00,362.68,363.11,362.48,362.88,7353.0,362.68,363.11,362.48,362.88,7353.0
2023-10-11 12:40:00,363.08,363.31,362.63,363.28,12871.0,363.08,363.31,362.63,363.28,12871.0
2023-10-11 12:50:00,363.25,363.32,362.77,363.31,4088.0,363.25,363.32,362.77,363.31,4088.0
2023-10-11 13:00:00,363.31,363.61,362.97,363.54,7434.0,363.31,363.61,362.97,363.54,7434.0
2023-10-11 13:10:00,363.75,363.99,363.49,363.5,3879.0,363.75,363.99,363.49,363.5,3879.0
2023-10-11 13:20:00,363.47,363.62,362.49,362.59,19092.0,363.47,363.62,362.49,362.59,19092.0
2023-10-11 13:30:00,362.52,362.52,361.9,362.29,6890.0,362.52,362.52,361.9,362.29,6890.0
2023-10-11 13:40:00,362.42,362.98,362.18,362.88,5482.0,362.42,362.98,362.18,362.88,5482.0
2023-10-11 13:50:00,362.88,363.0,362.55,362.65,14019.0,362.88,363.0,362.55,362.65,14019.0
2023-10-11 14:00:00,362.74,362.8,361.95,361.96,4636.0,362.74,362.8,361.95,361.96,4636.0
2023-10-11 14:10:00,361.9,362.83,361.89,362.8,10742.0,361.9,362.83,361.89,362.8,10742.0
2023-10-11 14:20:00,362.71,363.03,362.56,362.69,10021.0,362.71,363.03,362.56,362.69,10021.0
2023-10-11 14:30:00,362.69,362.78,362.4,362.75,3659.0,362.69,362.78,362.4,362.75,3659.0
2023-10-11 14:40:00,362.75,363.25,362.75,363.15,4318.0,362.75,363.25,362.75,363.15,4318.0
2023-10-11 14:50:00,363.05,363.05,362.79,362.87,4704.0,363.05,363.05,362.79,362.87,4704.0
2023-10-11 15:00:00,362.87,363.3,362.87,363.29,7570.0,362.87,363.3,362.87,363.29,7570.0
2023-10-11 15:10:00,363.39,363.59,363.15,363.57,6600.0,363.39,363.59,363.15,363.57,6600.0
2023-10-11 15:20:00,363.65,363.82,363.5,363.79,9216.0,363.65,363.82,363.5,363.79,9216.0
2023-10-11 15:30:00,363.85,363.99,363.63,363.83,11122.0,363.85,363.99,363.63,363.83,11122.0
2023-10-11 15:40:00,363.93,364.57,363.92,364.43,8348.0,363.93,364.57,363.92,364.43,8348.0
2023-10-11 15:50:00,364.34,365.27,363.9,365.26,87510.0,364.34,365.27,363.9,365.26,87510.0
2023-10-12 09:30:00,366.37,367.64,365.53,366.9,29858.0,366.37,367.64,365.53,366.9,29858.0
2023-10-12 09:40:00,367.08,367.61,366.74,367.35,5844.0,367.08,367.61,366.74,367.35,5844.0
2023-10-12 09:50:00,367.26,367.43,366.4,367.04,12882.0,367.26,367.43,366.4,367.04,12882.0
2023-10-12 10:00:00,366.99,367.46,366.85,367.15,14644.0,366.99,367.46,366.85,367.15,14644.0
2023-10-12 10:10:00,367.08,368.35,366.87,367.64,9467.0,367.08,368.35,366.87,367.64,9467.0
2023-10-12 10:20:00,367.78,368.75,367.15,368.5,13273.0,367.78,368.75,367.15,368.5,13273.0
2023-10-12 10:30:00,368.01,368.01,366.96,367.32,19286.0,368.01,368.01,366.96,367.32,19286.0
2023-10-12 10:40:00,366.99,367.38,366.87,367.1,6218.0,366.99,367.38,366.87,367.1,6218.0
2023-10-12 10:50:00,367.07,368.0,366.81,367.9,5845.0,367.07,368.0,366.81,367.9,5845.0
2023-10-12 11:00:00,367.93,368.16,367.61,367.83,9103.0,367.93,368.16,367.61,367.83,9103.0
2023-10-12 11:10:00,368.06,368.81,368.04,368.5,129334.0,368.06,368.81,368.04,368.5,129334.0
2023-10-12 11:20:00,368.84,369.54,368.38,368.56,8550.0,368.84,369.54,368.38,368.56,8550.0
2023-10-12 11:30:00,368.43,369.05,368.41,368.84,4006.0,368.43,369.05,368.41,368.84,4006.0
2023-10-12 11:40:00,368.91,369.64,368.72,369.23,13085.0,368.91,369.64,368.72,369.23,13085.0
2023-10-12 11:50:00,369.22,370.31,369.16,370.24,25019.0,369.22,370.31,369.16,370.24,25019.0
2023-10-12 12:00:00,370.29,370.64,370.23,370.35,9509.0,370.29,370.64,370.23,370.35,9509.0
2023-10-12 12:10:00,370.35,370.48,369.28,369.57,7850.0,370.35,370.48,369.28,369.57,7850.0
2023-10-12 12:20:00,369.54,370.4,369.43,369.8,10508.0,369.54,370.4,369.43,369.8,10508.0
2023-10-12 12:30:00,369.88,369.99,369.36,369.59,8484.0,369.88,369.99,369.36,369.59,8484.0
2023-10-12 12:40:00,369.54,369.54,368.6,368.8,9205.0,369.54,369.54,368.6,368.8,9205.0
2023-10-12 12:50:00,368.64,368.98,368.25,368.55,5433.0,368.64,368.98,368.25,368.55,5433.0
2023-10-12 13:00:00,368.65,368.65,366.39,366.41,7604.0,368.65,368.65,366.39,366.41,7604.0
2023-10-12 13:10:00,366.38,366.61,366.02,366.04,8753.0,366.38,366.61,366.02,366.04,8753.0
2023-10-12 13:20:00,366.2,366.71,366.07,366.69,7860.0,366.2,366.71,366.07,366.69,7860.0
2023-10-12 13:30:00,366.64,367.06,366.55,367.01,24751.0,366.64,367.06,366.55,367.01,24751.0
2023-10-12 13:40:00,367.02,367.21,366.55,366.81,19885.0,367.02,367.21,366.55,366.81,19885.0
2023-10-12 13:50:00,366.91,367.04,366.44,366.86,20844.0,366.91,367.04,366.44,366.86,20844.0
2023-10-12 14:00:00,366.8,366.98,366.55,366.55,18879.0,366.8,366.98,366.55,366.55,18879.0
2023-10-12 14:10:00,366.5,367.34,366.48,366.98,15140.0,366.5,367.34,366.48,366.98,15140.0
2023-10-12 14:20:00,367.02,367.4,366.9,367.4,9931.0,367.02,367.4,366.9,367.4,9931.0
2023-10-12 14:30:00,367.27,367.54,367.0,367.0,8912.0,367.27,367.54,367.0,367.0,8912.0
2023-10-12 14:40:00,367.06,367.81,366.67,367.78,15919.0,367.06,367.81,366.67,367.78,15919.0
2023-10-12 14:50:00,367.98,367.98,367.3,367.41,11990.0,367.98,367.98,367.3,367.41,11990.0
2023-10-12 15:00:00,367.45,367.58,366.88,366.95,14309.0,367.45,367.58,366.88,366.95,14309.0
2023-10-12 15:10:00,366.97,367.58,366.76,367.58,8076.0,366.97,367.58,366.76,367.58,8076.0
2023-10-12 15:20:00,367.6,367.78,367.21,367.78,18597.0,367.6,367.78,367.21,367.78,18597.0
2023-10-12 15:30:00,367.71,368.28,367.6,367.8,16393.0,367.71,368.28,367.6,367.8,16393.0
2023-10-12 15:40:00,367.76,368.15,367.52,367.81,26299.0,367.76,368.15,367.52,367.81,26299.0
2023-10-12 15:50:00,367.69,368.25,367.59,368.0,110148.0,367.69,368.25,367.59,368.0,110148.0
2023-10-13 09:30:00,368.57,371.65,368.27,370.71,38090.0,368.57,371.65,368.27,370.71,38090.0
2023-10-13 09:40:00,371.01,372.19,370.39,371.18,43939.0,371.01,372.19,370.39,371.18,43939.0
2023-10-13 09:50:00,371.16,372.78,370.75,372.73,30696.0,371.16,372.78,370.75,372.73,30696.0
2023-10-13 10:00:00,371.92,372.37,370.57,370.73,15554.0,371.92,372.37,370.57,370.73,15554.0
2023-10-13 10:10:00,370.85,370.86,369.71,370.19,20834.0,370.85,370.86,369.71,370.19,20834.0
2023-10-13 10:20:00,370.36,370.75,369.1,369.42,8227.0,370.36,370.75,369.1,369.42,8227.0
2023-10-13 10:30:00,369.42,369.99,369.23,369.23,10750.0,369.42,369.99,369.23,369.23,10750.0
2023-10-13 10:40:00,369.22,370.27,368.89,369.94,14568.0,369.22,370.27,368.89,369.94,14568.0
2023-10-13 10:50:00,369.8,370.06,367.42,367.48,25716.0,369.8,370.06,367.42,367.48,25716.0
2023-10-13 11:00:00,367.27,368.71,367.18,368.71,15558.0,367.27,368.71,367.18,368.71,15558.0
2023-10-13 11:10:00,369.08,369.38,368.38,369.38,9721.0,369.08,369.38,368.38,369.38,9721.0
2023-10-13 11:20:00,369.48,369.69,368.51,368.78,18844.0,369.48,369.69,368.51,368.78,18844.0
2023-10-13 11:30:00,368.88,370.1,368.8,369.79,25947.0,368.88,370.1,368.8,369.79,25947.0
2023-10-13 11:40:00,369.67,370.36,369.55,369.83,19557.0,369.67,370.36,369.55,369.83,19557.0
2023-10-13 11:50:00,369.95,370.29,369.75,370.02,13820.0,369.95,370.29,369.75,370.02,13820.0
2023-10-13 12:00:00,369.91,370.67,369.84,370.65,22270.0,369.91,370.67,369.84,370.65,22270.0
2023-10-13 12:10:00,370.57,370.65,370.27,370.49,14912.0,370.57,370.65,370.27,370.49,14912.0
2023-10-13 12:20:00,370.61,371.25,370.57,371.04,8241.0,370.61,371.25,370.57,371.04,8241.0
2023-10-13 12:30:00,371.03,371.67,370.97,371.67,6837.0,371.03,371.67,370.97,371.67,6837.0
2023-10-13 12:40:00,371.67,371.7,371.35,371.54,10150.0,371.67,371.7,371.35,371.54,10150.0
2023-10-13 12:50:00,371.45,371.49,370.92,371.05,11712.0,371.45,371.49,370.92,371.05,11712.0
2023-10-13 13:00:00,371.0,371.0,369.96,369.96,67390.0,371.0,371.0,369.96,369.96,67390.0
2023-10-13 13:10:00,369.88,370.0,369.01,369.22,17845.0,369.88,370.0,369.01,369.22,17845.0
2023-10-13 13:20:00,369.32,369.39,368.55,369.31,16354.0,369.32,369.39,368.55,369.31,16354.0
2023-10-13 13:30:00,369.13,369.2,368.13,369.2,11000.0,369.13,369.2,368.13,369.2,11000.0
2023-10-13 13:40:00,369.38,370.19,369.38,369.76,4093.0,369.38,370.19,369.38,369.76,4093.0
2023-10-13 13:50:00,369.96,370.11,369.83,369.87,5482.0,369.96,370.11,369.83,369.87,5482.0
2023-10-13 14:00:00,369.88,370.39,369.81,369.98,9224.0,369.88,370.39,369.81,369.98,9224.0
2023-10-13 14:10:00,370.01,370.03,369.67,369.81,3002.0,370.01,370.03,369.67,369.81,3002.0
2023-10-13 14:20:00,369.73,369.93,369.5,369.68,8320.0,369.73,369.93,369.5,369.68,8320.0
2023-10-13 14:30:00,369.83,370.23,369.55,369.65,17598.0,369.83,370.23,369.55,369.65,17598.0
2023-10-13 14:40:00,369.73,370.12,368.66,369.11,25183.0,369.73,370.12,368.66,369.11,25183.0
2023-10-13 14:50:00,369.22,369.8,369.17,369.55,6754.0,369.22,369.8,369.17,369.55,6754.0
2023-10-13 15:00:00,369.61,369.82,369.12,369.38,6811.0,369.61,369.82,369.12,369.38,6811.0
2023-10-13 15:10:00,369.28,370.11,369.24,369.53,7703.0,369.28,370.11,369.24,369.53,7703.0
2023-10-13 15:20:00,369.55,369.75,369.4,369.47,7656.0,369.55,369.75,369.4,369.47,7656.0
2023-10-13 15:30:00,369.59,370.17,369.55,369.86,20953.0,369.59,370.17,369.55,369.86,20953.0
2023-10-13 15:40:00,369.74,369.85,369.05,369.16,42759.0,369.74,369.85,369.05,369.16,42759.0
2023-10-13 15:50:00,369.06,371.07,369.06,371.0,78572.0,369.06,371.07,369.06,371.0,78572.0
2023-10-16 09:30:00,372.12,373.0,371.05,371.19,48374.0,372.12,373.0,371.05,371.19,48374.0
2023-10-16 09:40:00,371.99,373.63,371.99,372.86,11299.0,371.99,373.63,371.99,372.86,11299.0
2023-10-16 09:50:00,373.13,373.92,371.69,372.69,233298.0,373.13,373.92,371.69,372.69,233298.0
2023-10-16 10:00:00,372.8,373.49,372.18,372.64,108558.0,372.8,373.49,372.18,372.64,108558.0
2023-10-16 10:10:00,372.72,372.74,371.05,371.4,86065.0,372.72,372.74,371.05,371.4,86065.0
2023-10-16 10:20:00,371.47,373.0,371.47,372.88,129993.0,371.47,373.0,371.47,372.88,129993.0
2023-10-16 10:30:00,372.93,373.71,372.79,373.71,22080.0,372.93,373.71,372.79,373.71,22080.0
2023-10-16 10:40:00,373.69,374.0,372.76,373.32,14014.0,373.69,374.0,372.76,373.32,14014.0
2023-10-16 10:50:00,373.43,373.79,373.02,373.18,7899.0,373.43,373.79,373.02,373.18,7899.0
2023-10-16 11:00:00,373.35,373.53,372.85,373.14,11011.0,373.35,373.53,372.85,373.14,11011.0
2023-10-16 11:10:00,373.28,373.96,373.0,373.63,10170.0,373.28,373.96,373.0,373.63,10170.0
2023-10-16 11:20:00,373.79,374.03,373.36,373.51,9981.0,373.79,374.03,373.36,373.51,9981.0
2023-10-16 11:30:00,373.7,373.76,372.82,373.01,6724.0,373.7,373.76,372.82,373.01,6724.0
2023-10-16 11:40:00,372.9,373.28,372.87,373.24,9563.0,372.9,373.28,372.87,373.24,9563.0
2023-10-16 11:50:00,373.24,373.24,372.91,373.05,5426.0,373.24,373.24,372.91,373.05,5426.0
2023-10-16 12:00:00,373.04,373.12,371.77,372.07,13478.0,373.04,373.12,371.77,372.07,13478.0
2023-10-16 12:10:00,372.05,372.43,371.82,372.23,4810.0,372.05,372.43,371.82,372.23,4810.0
2023-10-16 12:20:00,372.24,373.03,372.23,372.89,31379.0,372.24,373.03,372.23,372.89,31379.0
2023-10-16 12:30:00,372.88,373.22,372.62,372.88,23060.0,372.88,373.22,372.62,372.88,23060.0
2023-10-16 12:40:00,372.87,372.97,372.37,372.85,10985.0,372.87,372.97,372.37,372.85,10985.0
2023-10-16 12:50:00,372.85,373.27,372.74,373.24,17967.0,372.85,373.27,372.74,373.24,17967.0
2023-10-16 13:00:00,373.32,373.87,373.32,373.78,5554.0,373.32,373.87,373.32,373.78,5554.0
2023-10-16 13:10:00,373.77,374.0,373.37,373.37,4711.0,373.77,374.0,373.37,373.37,4711.0
2023-10-16 13:20:00,373.26,373.26,372.54,373.17,13352.0,373.26,373.26,372.54,373.17,13352.0
2023-10-16 13:30:00,373.05,373.15,372.86,373.12,7490.0,373.05,373.15,372.86,373.12,7490.0
2023-10-16 13:40:00,373.12,373.28,373.01,373.19,9042.0,373.12,373.28,373.01,373.19,9042.0
2023-10-16 13:50:00,373.26,373.33,372.97,373.1,9003.0,373.26,373.33,372.97,373.1,9003.0
2023-10-16 14:00:00,373.11,373.39,372.84,373.35,3600.0,373.11,373.39,372.84,373.35,3600.0
2023-10-16 14:10:00,373.35,373.35,372.9,372.95,8294.0,373.35,373.35,372.9,372.95,8294.0
2023-10-16 14:20:00,372.91,373.14,372.82,372.98,16118.0,372.91,373.14,372.82,372.98,16118.0
2023-10-16 14:30:00,373.0,373.34,372.88,373.24,7943.0,373.0,373.34,372.88,373.24,7943.0
2023-10-16 14:40:00,373.25,373.64,373.16,373.5,3525.0,373.25,373.64,373.16,373.5,3525.0
2023-10-16 14:50:00,373.41,373.65,373.2,373.65,11468.0,373.41,373.65,373.2,373.65,11468.0
2023-10-16 15:00:00,373.66,373.78,373.4,373.67,5923.0,373.66,373.78,373.4,373.67,5923.0
2023-10-16 15:10:00,373.76,374.0,373.56,373.56,7083.0,373.76,374.0,373.56,373.56,7083.0
2023-10-16 15:20:00,373.66,374.04,373.51,374.0,14131.0,373.66,374.04,373.51,374.0,14131.0
2023-10-16 15:30:00,373.96,374.14,373.7,373.7,10832.0,373.96,374.14,373.7,373.7,10832.0
2023-10-16 15:40:00,373.69,373.95,373.41,373.95,23768.0,373.69,373.95,373.41,373.95,23768.0
2023-10-16 15:50:00,373.83,374.45,373.24,374.01,94582.0,373.83,374.45,373.24,374.01,94582.0
2023-10-17 09:30:00,373.4,375.93,373.25,374.65,43719.0,373.4,375.93,373.25,374.65,43719.0
2023-10-17 09:40:00,374.38,374.55,373.6,374.55,22419.0,374.38,374.55,373.6,374.55,22419.0
2023-10-17 09:50:00,374.5,374.5,373.29,374.0,80308.0,374.5,374.5,373.29,374.0,80308.0
2023-10-17 10:00:00,373.9,374.39,373.12,373.87,137087.0,373.9,374.39,373.12,373.87,137087.0
2023-10-17 10:10:00,373.87,374.42,373.75,374.24,13734.0,373.87,374.42,373.75,374.24,13734.0
2023-10-17 10:20:00,374.0,374.5,373.88,374.06,9357.0,374.0,374.5,373.88,374.06,9357.0
2023-10-17 10:30:00,374.0,374.35,373.81,374.15,19727.0,374.0,374.35,373.81,374.15,19727.0
2023-10-17 10:40:00,374.16,374.37,373.61,373.78,13616.0,374.16,374.37,373.61,373.78,13616.0
2023-10-17 10:50:00,373.74,373.76,372.57,372.86,32954.0,373.74,373.76,372.57,372.86,32954.0
2023-10-17 11:00:00,372.95,373.25,372.93,373.12,18983.0,372.95,373.25,372.93,373.12,18983.0
2023-10-17 11:10:00,373.12,373.96,373.12,373.96,44360.0,373.12,373.96,373.12,373.96,44360.0
2023-10-17 11:20:00,374.01,374.05,373.58,373.8,24376.0,374.01,374.05,373.58,373.8,24376.0
2023-10-17 11:30:00,373.75,374.53,373.7,374.23,11734.0,373.75,374.53,373.7,374.23,11734.0
2023-10-17 11:40:00,374.12,374.23,373.89,374.15,11208.0,374.12,374.23,373.89,374.15,11208.0
2023-10-17 11:50:00,374.22,374.31,373.7,374.04,14517.0,374.22,374.31,373.7,374.04,14517.0
2023-10-17 12:00:00,373.98,374.16,373.87,373.92,39034.0,373.98,374.16,373.87,373.92,39034.0
2023-10-17 12:10:00,373.99,374.15,373.76,374.1,17875.0,373.99,374.15,373.76,374.1,17875.0
2023-10-17 12:20:00,374.1,374.34,374.03,374.15,7402.0,374.1,374.34,374.03,374.15,7402.0
2023-10-17 12:30:00,374.12,374.12,373.87,374.03,21308.0,374.12,374.12,373.87,374.03,21308.0
2023-10-17 12:40:00,374.07,374.36,373.69,373.92,21235.0,374.07,374.36,373.69,373.92,21235.0
2023-10-17 12:50:00,373.98,374.49,373.23,374.04,23776.0,373.98,374.49,373.23,374.04,23776.0
2023-10-17 13:00:00,374.14,374.49,373.9,374.49,6157.0,374.14,374.49,373.9,374.49,6157.0
2023-10-17 13:10:00,374.5,374.81,374.36,374.73,14504.0,374.5,374.81,374.36,374.73,14504.0
2023-10-17 13:20:00,374.65,374.82,374.57,374.63,6469.0,374.65,374.82,374.57,374.63,6469.0
2023-10-17 13:30:00,374.58,374.58,373.92,374.04,14099.0,374.58,374.58,373.92,374.04,14099.0
2023-10-17 13:40:00,374.13,374.2,373.78,373.9,21633.0,374.13,374.2,373.78,373.9,21633.0
2023-10-17 13:50:00,373.9,373.95,373.19,373.66,28314.0,373.9,373.95,373.19,373.66,28314.0
2023-10-17 14:00:00,373.54,373.75,373.32,373.63,38975.0,373.54,373.75,373.32,373.63,38975.0
2023-10-17 14:10:00,373.73,374.05,373.64,373.86,29120.0,373.73,374.05,373.64,373.86,29120.0
2023-10-17 14:20:00,373.81,374.02,372.97,373.24,10097.0,373.81,374.02,372.97,373.24,10097.0
2023-10-17 14:30:00,373.2,373.27,372.87,373.25,18001.0,373.2,373.27,372.87,373.25,18001.0
2023-10-17 14:40:00,373.16,373.16,372.73,372.95,22639.0,373.16,373.16,372.73,372.95,22639.0
2023-10-17 14:50:00,372.99,373.17,372.8,373.05,22748.0,372.99,373.17,372.8,373.05,22748.0
2023-10-17 15:00:00,373.03,373.26,372.69,373.19,35166.0,373.03,373.26,372.69,373.19,35166.0
2023-10-17 15:10:00,373.3,373.5,373.08,373.49,7854.0,373.3,373.5,373.08,373.49,7854.0
2023-10-17 15:20:00,373.49,373.6,373.13,373.29,24662.0,373.49,373.6,373.13,373.29,24662.0
2023-10-17 15:30:00,373.17,373.19,372.94,373.08,12008.0,373.17,373.19,372.94,373.08,12008.0
2023-10-17 15:40:00,373.04,373.14,372.81,373.07,33914.0,373.04,373.14,372.81,373.07,33914.0
2023-10-17 15:50:00,373.09,373.53,372.87,373.5,73259.0,373.09,373.53,372.87,373.5,73259.0
2023-10-18 09:30:00,372.92,374.37,372.1,373.64,35940.0,372.92,374.37,372.1,373.64,35940.0
2023-10-18 09:40:00,374.0,375.65,373.8,375.56,9970.0,374.0,375.65,373.8,375.56,9970.0
2023-10-18 09:50:00,375.51,375.64,373.37,373.63,17473.0,375.51,375.64,373.37,373.63,17473.0
2023-10-18 10:00:00,373.61,373.94,371.7,371.7,57472.0,373.61,373.94,371.7,371.7,57472.0
2023-10-18 10:10:00,371.55,372.14,371.0,372.06,13442.0,371.55,372.14,371.0,372.06,13442.0
2023-10-18 10:20:00,372.06,372.19,370.77,370.98,13973.0,372.06,372.19,370.77,370.98,13973.0
2023-10-18 10:30:00,370.95,371.39,370.81,371.06,24560.0,370.95,371.39,370.81,371.06,24560.0
2023-10-18 10:40:00,370.98,371.26,370.88,370.96,6837.0,370.98,371.26,370.88,370.96,6837.0
2023-10-18 10:50:00,371.3,371.4,370.78,370.99,38692.0,371.3,371.4,370.78,370.99,38692.0
2023-10-18 11:00:00,370.97,371.24,370.73,370.78,22085.0,370.97,371.24,370.73,370.78,22085.0
2023-10-18 11:10:00,370.8,370.8,368.83,369.45,25161.0,370.8,370.8,368.83,369.45,25161.0
2023-10-18 11:20:00,369.45,370.87,369.45,370.25,7092.0,369.45,370.87,369.45,370.25,7092.0
2023-10-18 11:30:00,370.0,370.12,369.05,370.12,21028.0,370.0,370.12,369.05,370.12,21028.0
2023-10-18 11:40:00,369.96,370.84,369.75,370.34,21586.0,369.96,370.84,369.75,370.34,21586.0
2023-10-18 11:50:00,370.42,370.42,369.92,370.13,5200.0,370.42,370.42,369.92,370.13,5200.0
2023-10-18 12:00:00,370.26,371.14,369.89,370.95,7912.0,370.26,371.14,369.89,370.95,7912.0
2023-10-18 12:10:00,370.57,370.57,369.91,370.08,20019.0,370.57,370.57,369.91,370.08,20019.0
2023-10-18 12:20:00,370.17,370.5,369.84,369.97,7425.0,370.17,370.5,369.84,369.97,7425.0
2023-10-18 12:30:00,370.08,370.11,369.22,369.22,18343.0,370.08,370.11,369.22,369.22,18343.0
2023-10-18 12:40:00,369.19,369.75,368.53,368.62,8337.0,369.19,369.75,368.53,368.62,8337.0
2023-10-18 12:50:00,368.59,368.78,368.38,368.41,3568.0,368.59,368.78,368.38,368.41,3568.0
2023-10-18 13:00:00,368.29,369.63,368.1,369.58,9527.0,368.29,369.63,368.1,369.58,9527.0
2023-10-18 13:10:00,369.62,370.89,369.44,370.3,13595.0,369.62,370.89,369.44,370.3,13595.0
2023-10-18 13:20:00,370.24,370.62,369.84,370.33,8521.0,370.24,370.62,369.84,370.33,8521.0
2023-10-18 13:30:00,369.83,369.83,368.81,369.0,6644.0,369.83,369.83,368.81,369.0,6644.0
2023-10-18 13:40:00,369.0,369.21,368.94,369.14,9291.0,369.0,369.21,368.94,369.14,9291.0
2023-10-18 13:50:00,369.28,370.01,369.24,369.67,3924.0,369.28,370.01,369.24,369.67,3924.0
2023-10-18 14:00:00,369.53,369.66,369.18,369.28,8934.0,369.53,369.66,369.18,369.28,8934.0
2023-10-18 14:10:00,369.09,369.27,368.98,369.17,3306.0,369.09,369.27,368.98,369.17,3306.0
2023-10-18 14:20:00,369.04,369.2,368.96,369.2,4302.0,369.04,369.2,368.96,369.2,4302.0
2023-10-18 14:30:00,369.3,369.45,368.95,368.95,5830.0,369.3,369.45,368.95,368.95,5830.0
2023-10-18 14:40:00,368.96,369.28,368.85,369.28,31136.0,368.96,369.28,368.85,369.28,31136.0
2023-10-18 14:50:00,369.18,369.23,368.88,369.0,17535.0,369.18,369.23,368.88,369.0,17535.0
2023-10-18 15:00:00,369.0,369.24,368.39,368.41,24578.0,369.0,369.24,368.39,368.41,24578.0
2023-10-18 15:10:00,368.41,368.75,368.01,368.02,5099.0,368.41,368.75,368.01,368.02,5099.0
2023-10-18 15:20:00,368.17,368.45,367.28,367.67,13330.0,368.17,368.45,367.28,367.67,13330.0
2023-10-18 15:30:00,367.71,367.92,367.32,367.63,14786.0,367.71,367.92,367.32,367.63,14786.0
2023-10-18 15:40:00,367.51,367.54,366.68,367.24,63778.0,367.51,367.54,366.68,367.24,63778.0
2023-10-18 15:50:00,367.55,368.28,367.06,367.58,104407.0,367.55,368.28,367.06,367.58,104407.0
2023-10-19 09:30:00,367.55,369.67,367.06,368.14,19353.0,367.55,369.67,367.06,368.14,19353.0
2023-10-19 09:40:00,368.32,368.38,367.41,368.08,38554.0,368.32,368.38,367.41,368.08,38554.0
2023-10-19 09:50:00,368.26,368.75,367.07,368.75,74319.0,368.26,368.75,367.07,368.75,74319.0
2023-10-19 10:00:00,368.67,368.67,367.52,367.78,33910.0,368.67,368.67,367.52,367.78,33910.0
2023-10-19 10:10:00,367.81,367.94,365.41,365.82,30625.0,367.81,367.94,365.41,365.82,30625.0
2023-10-19 10:20:00,366.0,366.0,364.36,364.41,12113.0,366.0,366.0,364.36,364.41,12113.0
2023-10-19 10:30:00,364.81,364.81,363.08,363.18,12568.0,364.81,364.81,363.08,363.18,12568.0
2023-10-19 10:40:00,363.17,363.17,361.72,361.79,13436.0,363.17,363.17,361.72,361.79,13436.0
2023-10-19 10:50:00,361.84,362.66,361.74,361.98,14318.0,361.84,362.66,361.74,361.98,14318.0
2023-10-19 11:00:00,362.01,363.27,361.89,363.21,42086.0,362.01,363.27,361.89,363.21,42086.0
2023-10-19 11:10:00,363.21,365.39,363.2,365.19,53092.0,363.21,365.39,363.2,365.19,53092.0
2023-10-19 11:20:00,365.06,365.87,364.79,365.61,9048.0,365.06,365.87,364.79,365.61,9048.0
2023-10-19 11:30:00,365.55,366.19,365.35,365.93,7909.0,365.55,366.19,365.35,365.93,7909.0
2023-10-19 11:40:00,366.01,366.52,366.01,366.45,7993.0,366.01,366.52,366.01,366.45,7993.0
2023-10-19 11:50:00,366.39,366.51,365.58,365.65,12336.0,366.39,366.51,365.58,365.65,12336.0
2023-10-19 12:00:00,365.49,367.87,365.13,367.16,12918.0,365.49,367.87,365.13,367.16,12918.0
2023-10-19 12:10:00,367.09,367.71,366.81,367.68,4199.0,367.09,367.71,366.81,367.68,4199.0
2023-10-19 12:20:00,367.91,368.93,365.3,365.3,8979.0,367.91,368.93,365.3,365.3,8979.0
2023-10-19 12:30:00,365.62,366.12,363.72,364.5,11693.0,365.62,366.12,363.72,364.5,11693.0
2023-10-19 12:40:00,364.88,365.98,364.5,365.98,6806.0,364.88,365.98,364.5,365.98,6806.0
2023-10-19 12:50:00,366.04,367.5,366.04,367.5,3929.0,366.04,367.5,366.04,367.5,3929.0
2023-10-19 13:00:00,367.52,368.56,367.26,367.95,5798.0,367.52,368.56,367.26,367.95,5798.0
2023-10-19 13:10:00,368.23,368.3,367.0,367.0,10180.0,368.23,368.3,367.0,367.0,10180.0
2023-10-19 13:20:00,367.0,367.65,366.2,366.52,9620.0,367.0,367.65,366.2,366.52,9620.0
2023-10-19 13:30:00,366.73,366.87,364.41,364.65,7477.0,366.73,366.87,364.41,364.65,7477.0
2023-10-19 13:40:00,364.69,364.69,363.92,364.06,7741.0,364.69,364.69,363.92,364.06,7741.0
2023-10-19 13:50:00,364.26,364.62,364.04,364.14,8985.0,364.26,364.62,364.04,364.14,8985.0
2023-10-19 14:00:00,364.07,364.5,363.95,363.96,8620.0,364.07,364.5,363.95,363.96,8620.0
2023-10-19 14:10:00,364.12,364.5,364.02,364.15,7016.0,364.12,364.5,364.02,364.15,7016.0
2023-10-19 14:20:00,364.25,364.58,363.91,364.2,18265.0,364.25,364.58,363.91,364.2,18265.0
2023-10-19 14:30:00,364.16,364.19,363.01,363.1,24426.0,364.16,364.19,363.01,363.1,24426.0
2023-10-19 14:40:00,363.07,363.08,362.26,362.28,15898.0,363.07,363.08,362.26,362.28,15898.0
2023-10-19 14:50:00,362.35,363.25,362.07,363.0,31071.0,362.35,363.25,362.07,363.0,31071.0
2023-10-19 15:00:00,363.0,363.61,362.95,363.13,30996.0,363.0,363.61,362.95,363.13,30996.0
2023-10-19 15:10:00,363.3,363.36,362.89,363.18,18902.0,363.3,363.36,362.89,363.18,18902.0
2023-10-19 15:20:00,363.32,363.64,363.06,363.59,27037.0,363.32,363.64,363.06,363.59,27037.0
2023-10-19 15:30:00,363.77,364.34,363.73,363.96,19496.0,363.77,364.34,363.73,363.96,19496.0
2023-10-19 15:40:00,363.95,364.31,363.44,364.31,57514.0,363.95,364.31,363.44,364.31,57514.0
2023-10-19 15:50:00,364.24,364.95,363.71,364.81,99587.0,364.24,364.95,363.71,364.81,99587.0
2023-10-20 09:30:00,365.96,366.06,362.8,365.67,141168.0,365.96,366.06,362.8,365.67,141168.0
2023-10-20 09:40:00,365.69,367.48,365.27,365.35,21210.0,365.69,367.48,365.27,365.35,21210.0
2023-10-20 09:50:00,365.65,366.18,365.03,365.88,48573.0,365.65,366.18,365.03,365.88,48573.0
2023-10-20 10:00:00,365.86,365.97,362.67,363.92,48155.0,365.86,365.97,362.67,363.92,48155.0
2023-10-20 10:10:00,363.69,363.97,363.09,363.88,24262.0,363.69,363.97,363.09,363.88,24262.0
2023-10-20 10:20:00,363.69,364.02,363.07,363.4,34076.0,363.69,364.02,363.07,363.4,34076.0
2023-10-20 10:30:00,363.39,364.04,363.18,363.61,15372.0,363.39,364.04,363.18,363.61,15372.0
2023-10-20 10:40:00,363.51,363.79,363.06,363.56,19030.0,363.51,363.79,363.06,363.56,19030.0
2023-10-20 10:50:00,363.67,364.64,363.5,364.63,8610.0,363.67,364.64,363.5,364.63,8610.0
2023-10-20 11:00:00,364.62,365.35,364.5,364.98,5470.0,364.62,365.35,364.5,364.98,5470.0
2023-10-20 11:10:00,364.92,365.65,364.1,364.57,9374.0,364.92,365.65,364.1,364.57,9374.0
2023-10-20 11:20:00,364.46,364.62,364.13,364.49,6710.0,364.46,364.62,364.13,364.49,6710.0
2023-10-20 11:30:00,364.25,364.3,363.32,363.64,3951.0,364.25,364.3,363.32,363.64,3951.0
2023-10-20 11:40:00,363.69,364.06,363.42,364.06,4600.0,363.69,364.06,363.42,364.06,4600.0
2023-10-20 11:50:00,363.81,364.34,363.51,364.06,5500.0,363.81,364.34,363.51,364.06,5500.0
2023-10-20 12:00:00,364.03,364.03,363.5,363.64,5448.0,364.03,364.03,363.5,363.64,5448.0
2023-10-20 12:10:00,363.66,364.21,363.48,363.74,7895.0,363.66,364.21,363.48,363.74,7895.0
2023-10-20 12:20:00,363.68,364.51,363.68,364.22,5567.0,363.68,364.51,363.68,364.22,5567.0
2023-10-20 12:30:00,364.09,364.43,363.78,364.29,4345.0,364.09,364.43,363.78,364.29,4345.0
2023-10-20 12:40:00,364.24,364.94,363.73,364.94,4132.0,364.24,364.94,363.73,364.94,4132.0
2023-10-20 12:50:00,364.71,364.81,364.11,364.81,4120.0,364.71,364.81,364.11,364.81,4120.0
2023-10-20 13:00:00,364.81,364.81,364.18,364.36,4392.0,364.81,364.81,364.18,364.36,4392.0
2023-10-20 13:10:00,364.39,365.15,364.26,365.1,7600.0,364.39,365.15,364.26,365.1,7600.0
2023-10-20 13:20:00,364.92,364.92,364.39,364.42,3954.0,364.92,364.92,364.39,364.42,3954.0
2023-10-20 13:30:00,364.42,365.02,364.35,364.99,5092.0,364.42,365.02,364.35,364.99,5092.0
2023-10-20 13:40:00,365.0,365.32,364.63,364.77,5064.0,365.0,365.32,364.63,364.77,5064.0
2023-10-20 13:50:00,364.47,364.83,364.18,364.51,6036.0,364.47,364.83,364.18,364.51,6036.0
2023-10-20 14:00:00,364.5,364.74,364.12,364.74,3658.0,364.5,364.74,364.12,364.74,3658.0
2023-10-20 14:10:00,364.73,364.75,363.78,364.15,5386.0,364.73,364.75,363.78,364.15,5386.0
2023-10-20 14:20:00,364.05,364.15,363.58,363.78,3482.0,364.05,364.15,363.58,363.78,3482.0
2023-10-20 14:30:00,363.81,364.13,363.56,363.7,5046.0,363.81,364.13,363.56,363.7,5046.0
2023-10-20 14:40:00,363.56,363.93,363.49,363.76,5995.0,363.56,363.93,363.49,363.76,5995.0
2023-10-20 14:50:00,363.75,364.0,363.51,363.64,3933.0,363.75,364.0,363.51,363.64,3933.0
2023-10-20 15:00:00,363.71,363.93,363.33,363.35,6886.0,363.71,363.93,363.33,363.35,6886.0
2023-10-20 15:10:00,363.35,364.02,363.34,364.0,11317.0,363.35,364.02,363.34,364.0,11317.0
2023-10-20 15:20:00,363.98,363.98,363.26,363.59,7682.0,363.98,363.98,363.26,363.59,7682.0
2023-10-20 15:30:00,363.7,363.72,363.4,363.63,11572.0,363.7,363.72,363.4,363.63,11572.0
2023-10-20 15:40:00,363.52,363.52,362.52,362.77,28060.0,363.52,363.52,362.52,362.77,28060.0
2023-10-20 15:50:00,362.69,363.16,361.59,361.85,121516.0,362.69,363.16,361.59,361.85,121516.0
2023-10-23 09:30:00,363.25,364.07,361.26,361.96,30030.0,363.25,364.07,361.26,361.96,30030.0
2023-10-23 09:40:00,361.71,362.34,360.46,361.2,23159.0,361.71,362.34,360.46,361.2,23159.0
2023-10-23 09:50:00,360.86,363.0,360.86,362.78,18114.0,360.86,363.0,360.86,362.78,18114.0
2023-10-23 10:00:00,362.9,362.9,362.18,362.46,15013.0,362.9,362.9,362.18,362.46,15013.0
2023-10-23 10:10:00,362.47,362.51,361.35,361.65,36643.0,362.47,362.51,361.35,361.65,36643.0
2023-10-23 10:20:00,361.58,362.36,361.43,362.29,7891.0,361.58,362.36,361.43,362.29,7891.0
2023-10-23 10:30:00,362.24,363.19,362.23,363.03,7838.0,362.24,363.19,362.23,363.03,7838.0
2023-10-23 10:40:00,362.97,363.14,362.46,362.56,5628.0,362.97,363.14,362.46,362.56,5628.0
2023-10-23 10:50:00,362.59,362.83,361.86,362.19,16048.0,362.59,362.83,361.86,362.19,16048.0
2023-10-23 11:00:00,362.46,363.24,361.89,362.95,29298.0,362.46,363.24,361.89,362.95,29298.0
2023-10-23 11:10:00,363.32,363.76,363.14,363.14,25845.0,363.32,363.76,363.14,363.14,25845.0
2023-10-23 11:20:00,363.19,363.63,363.18,363.5,10190.0,363.19,363.63,363.18,363.5,10190.0
2023-10-23 11:30:00,363.5,363.81,363.35,363.55,38208.0,363.5,363.81,363.35,363.55,38208.0
2023-10-23 11:40:00,363.55,364.0,363.28,363.57,13043.0,363.55,364.0,363.28,363.57,13043.0
2023-10-23 11:50:00,363.89,364.42,363.6,364.36,6033.0,363.89,364.42,363.6,364.36,6033.0
2023-10-23 12:00:00,364.55,364.79,364.43,364.72,3700.0,364.55,364.79,364.43,364.72,3700.0
2023-10-23 12:10:00,364.75,364.8,364.29,364.36,4935.0,364.75,364.8,364.29,364.36,4935.0
2023-10-23 12:20:00,364.4,364.8,364.36,364.78,5908.0,364.4,364.8,364.36,364.78,5908.0
2023-10-23 12:30:00,364.75,365.64,364.64,365.61,9069.0,364.75,365.64,364.64,365.61,9069.0
2023-10-23 12:40:00,365.48,365.51,365.1,365.25,4323.0,365.48,365.51,365.1,365.25,4323.0
2023-10-23 12:50:00,365.43,366.69,365.19,366.69,7100.0,365.43,366.69,365.19,366.69,7100.0
2023-10-23 13:00:00,366.69,366.71,366.26,366.51,18152.0,366.69,366.71,366.26,366.51,18152.0
2023-10-23 13:10:00,366.51,366.61,365.56,365.56,13987.0,366.51,366.61,365.56,365.56,13987.0
2023-10-23 13:20:00,365.47,365.92,365.3,365.92,10130.0,365.47,365.92,365.3,365.92,10130.0
2023-10-23 13:30:00,365.89,366.18,365.3,366.01,27059.0,365.89,366.18,365.3,366.01,27059.0
2023-10-23 13:40:00,366.0,366.41,365.88,366.25,17535.0,366.0,366.41,365.88,366.25,17535.0
2023-10-23 13:50:00,366.31,366.31,365.27,365.52,7566.0,366.31,366.31,365.27,365.52,7566.0
2023-10-23 14:00:00,365.36,366.42,365.16,366.31,7089.0,365.36,366.42,365.16,366.31,7089.0
2023-10-23 14:10:00,366.24,366.3,365.64,365.74,10593.0,366.24,366.3,365.64,365.74,10593.0
2023-10-23 14:20:00,365.83,366.31,365.49,366.09,17810.0,365.83,366.31,365.49,366.09,17810.0
2023-10-23 14:30:00,366.06,367.12,366.06,367.11,22864.0,366.06,367.12,366.06,367.11,22864.0
2023-10-23 14:40:00,367.16,367.46,366.93,367.14,16032.0,367.16,367.46,366.93,367.14,16032.0
2023-10-23 14:50:00,366.96,367.59,366.8,367.09,12981.0,366.96,367.59,366.8,367.09,12981.0
2023-10-23 15:00:00,367.17,367.74,367.05,367.74,10135.0,367.17,367.74,367.05,367.74,10135.0
2023-10-23 15:10:00,367.67,368.03,367.26,367.59,18282.0,367.67,368.03,367.26,367.59,18282.0
2023-10-23 15:20:00,367.64,367.86,367.02,367.38,18923.0,367.64,367.86,367.02,367.38,18923.0
2023-10-23 15:30:00,367.38,367.75,366.58,366.7,20783.0,367.38,367.75,366.58,366.7,20783.0
2023-10-23 15:40:00,366.58,367.42,366.42,367.21,19187.0,366.58,367.42,366.42,367.21,19187.0
2023-10-23 15:50:00,367.31,368.15,367.1,367.66,70328.0,367.31,368.15,367.1,367.66,70328.0
2023-10-24 09:30:00,365.93,370.47,364.58,370.2,44324.0,365.93,370.47,364.58,370.2,44324.0
2023-10-24 09:40:00,370.22,371.02,366.74,367.42,30577.0,370.22,371.02,366.74,367.42,30577.0
2023-10-24 09:50:00,367.58,368.45,367.31,368.18,19607.0,367.58,368.45,367.31,368.18,19607.0
2023-10-24 10:00:00,368.31,368.64,366.63,366.88,18764.0,368.31,368.64,366.63,366.88,18764.0
2023-10-24 10:10:00,366.52,367.12,365.97,365.97,14283.0,366.52,367.12,365.97,365.97,14283.0
2023-10-24 10:20:00,365.83,366.8,365.38,366.8,22451.0,365.83,366.8,365.38,366.8,22451.0
2023-10-24 10:30:00,366.54,367.01,366.4,367.01,13087.0,366.54,367.01,366.4,367.01,13087.0
2023-10-24 10:40:00,366.95,368.47,366.94,368.39,12668.0,366.95,368.47,366.94,368.39,12668.0
2023-10-24 10:50:00,368.14,368.78,368.14,368.56,9468.0,368.14,368.78,368.14,368.56,9468.0
2023-10-24 11:00:00,368.59,369.36,368.59,369.36,7840.0,368.59,369.36,368.59,369.36,7840.0
2023-10-24 11:10:00,369.06,369.37,368.77,368.77,7453.0,369.06,369.37,368.77,368.77,7453.0
2023-10-24 11:20:00,368.63,368.9,368.59,368.61,6100.0,368.63,368.9,368.59,368.61,6100.0
2023-10-24 11:30:00,368.71,369.12,368.41,369.04,11279.0,368.71,369.12,368.41,369.04,11279.0
2023-10-24 11:40:00,368.93,369.01,368.6,368.67,6282.0,368.93,369.01,368.6,368.67,6282.0
2023-10-24 11:50:00,368.66,370.03,367.92,370.03,35626.0,368.66,370.03,367.92,370.03,35626.0
2023-10-24 12:00:00,370.2,370.46,369.89,369.89,4300.0,370.2,370.46,369.89,369.89,4300.0
2023-10-24 12:10:00,369.68,370.04,369.2,369.25,10207.0,369.68,370.04,369.2,369.25,10207.0
2023-10-24 12:20:00,369.39,369.58,369.16,369.44,4798.0,369.39,369.58,369.16,369.44,4798.0
2023-10-24 12:30:00,369.32,369.54,368.46,368.65,5870.0,369.32,369.54,368.46,368.65,5870.0
2023-10-24 12:40:00,368.48,368.59,366.97,367.1,8568.0,368.48,368.59,366.97,367.1,8568.0
2023-10-24 12:50:00,367.0,367.19,366.44,367.19,4520.0,367.0,367.19,366.44,367.19,4520.0
2023-10-24 13:00:00,367.05,367.14,366.26,366.58,2872.0,367.05,367.14,366.26,366.58,2872.0
2023-10-24 13:10:00,366.43,366.9,366.4,366.57,10779.0,366.43,366.9,366.4,366.57,10779.0
2023-10-24 13:20:00,366.73,366.78,366.29,366.69,3088.0,366.73,366.78,366.29,366.69,3088.0
2023-10-24 13:30:00,366.73,367.26,366.73,367.26,3047.0,366.73,367.26,366.73,367.26,3047.0
2023-10-24 13:40:00,367.22,367.69,367.16,367.51,6498.0,367.22,367.69,367.16,367.51,6498.0
2023-10-24 13:50:00,367.5,367.91,367.5,367.71,5255.0,367.5,367.91,367.5,367.71,5255.0
2023-10-24 14:00:00,367.67,368.3,367.46,367.46,3988.0,367.67,368.3,367.46,367.46,3988.0
2023-10-24 14:10:00,367.62,367.84,367.17,367.81,5078.0,367.62,367.84,367.17,367.81,5078.0
2023-10-24 14:20:00,367.82,368.28,367.55,368.19,5232.0,367.82,368.28,367.55,368.19,5232.0
2023-10-24 14:30:00,368.31,369.15,368.25,368.95,5457.0,368.31,369.15,368.25,368.95,5457.0
2023-10-24 14:40:00,368.83,369.29,368.76,368.96,3119.0,368.83,369.29,368.76,368.96,3119.0
2023-10-24 14:50:00,368.91,369.01,368.46,368.46,4531.0,368.91,369.01,368.46,368.46,4531.0
2023-10-24 15:00:00,368.51,368.8,368.43,368.53,8996.0,368.51,368.8,368.43,368.53,8996.0
2023-10-24 15:10:00,368.53,369.05,368.45,368.81,7696.0,368.53,369.05,368.45,368.81,7696.0
2023-10-24 15:20:00,368.81,369.02,368.65,368.72,7415.0,368.81,369.02,368.65,368.72,7415.0
2023-10-24 15:30:00,368.73,368.83,368.22,368.41,17379.0,368.73,368.83,368.22,368.41,17379.0
2023-10-24 15:40:00,368.5,369.18,368.49,369.07,12077.0,368.5,369.18,368.49,369.07,12077.0
2023-10-24 15:50:00,369.06,369.65,368.96,369.44,41098.0,369.06,369.65,368.96,369.44,41098.0
2023-10-25 09:30:00,369.27,370.0,365.15,365.6,29227.0,369.27,370.0,365.15,365.6,29227.0
2023-10-25 09:40:00,365.61,366.35,364.39,364.79,19177.0,365.61,366.35,364.39,364.79,19177.0
2023-10-25 09:50:00,364.72,365.39,363.11,363.21,21917.0,364.72,365.39,363.11,363.21,21917.0
2023-10-25 10:00:00,362.77,363.86,361.49,361.99,18583.0,362.77,363.86,361.49,361.99,18583.0
2023-10-25 10:10:00,362.16,362.22,361.16,361.61,15463.0,362.16,362.22,361.16,361.61,15463.0
2023-10-25 10:20:00,361.8,362.29,360.91,362.09,45042.0,361.8,362.29,360.91,362.09,45042.0
2023-10-25 10:30:00,362.11,363.37,361.59,363.3,6589.0,362.11,363.37,361.59,363.3,6589.0
2023-10-25 10:40:00,363.46,364.55,363.34,364.54,5733.0,363.46,364.55,363.34,364.54,5733.0
2023-10-25 10:50:00,364.23,364.66,363.58,364.66,18570.0,364.23,364.66,363.58,364.66,18570.0
2023-10-25 11:00:00,364.7,365.97,364.7,364.83,8830.0,364.7,365.97,364.7,364.83,8830.0
2023-10-25 11:10:00,364.77,365.7,364.76,365.69,6992.0,364.77,365.7,364.76,365.69,6992.0
2023-10-25 11:20:00,365.64,366.43,365.06,366.12,8475.0,365.64,366.43,365.06,366.12,8475.0
2023-10-25 11:30:00,366.15,366.29,365.55,365.69,3674.0,366.15,366.29,365.55,365.69,3674.0
2023-10-25 11:40:00,365.65,365.93,365.03,365.5,6469.0,365.65,365.93,365.03,365.5,6469.0
2023-10-25 11:50:00,365.49,365.71,365.21,365.29,2880.0,365.49,365.71,365.21,365.29,2880.0
2023-10-25 12:00:00,365.16,365.62,364.97,364.97,3609.0,365.16,365.62,364.97,364.97,3609.0
2023-10-25 12:10:00,365.03,365.44,364.61,365.44,3386.0,365.03,365.44,364.61,365.44,3386.0
2023-10-25 12:20:00,365.32,365.68,365.27,365.36,4891.0,365.32,365.68,365.27,365.36,4891.0
2023-10-25 12:30:00,365.4,366.03,365.06,365.42,7690.0,365.4,366.03,365.06,365.42,7690.0
2023-10-25 12:40:00,365.57,366.27,365.38,365.62,3900.0,365.57,366.27,365.38,365.62,3900.0
2023-10-25 12:50:00,365.56,365.56,365.12,365.39,2565.0,365.56,365.56,365.12,365.39,2565.0
2023-10-25 13:00:00,365.24,365.52,365.21,365.45,4100.0,365.24,365.52,365.21,365.45,4100.0
2023-10-25 13:10:00,365.5,365.58,364.69,364.69,4028.0,365.5,365.58,364.69,364.69,4028.0
2023-10-25 13:20:00,364.81,364.81,363.78,363.78,1781.0,364.81,364.81,363.78,363.78,1781.0
2023-10-25 13:30:00,363.65,363.78,363.17,363.25,5449.0,363.65,363.78,363.17,363.25,5449.0
2023-10-25 13:40:00,363.14,363.3,362.83,363.24,3836.0,363.14,363.3,362.83,363.24,3836.0
2023-10-25 13:50:00,363.25,363.85,363.12,363.78,4552.0,363.25,363.85,363.12,363.78,4552.0
2023-10-25 14:00:00,363.53,363.53,362.8,363.27,3517.0,363.53,363.53,362.8,363.27,3517.0
2023-10-25 14:10:00,363.03,363.44,362.83,362.97,8034.0,363.03,363.44,362.83,362.97,8034.0
2023-10-25 14:20:00,363.0,363.13,362.8,362.98,2977.0,363.0,363.13,362.8,362.98,2977.0
2023-10-25 14:30:00,363.12,363.44,362.89,363.17,3691.0,363.12,363.44,362.89,363.17,3691.0
2023-10-25 14:40:00,363.13,363.48,363.12,363.33,5509.0,363.13,363.48,363.12,363.33,5509.0
2023-10-25 14:50:00,363.37,363.94,363.11,363.75,9551.0,363.37,363.94,363.11,363.75,9551.0
2023-10-25 15:00:00,363.86,363.99,363.67,363.77,7357.0,363.86,363.99,363.67,363.77,7357.0
2023-10-25 15:10:00,363.79,364.11,363.49,363.65,10994.0,363.79,364.11,363.49,363.65,10994.0
2023-10-25 15:20:00,363.64,363.79,363.19,363.19,3863.0,363.64,363.79,363.19,363.19,3863.0
2023-10-25 15:30:00,363.19,363.5,363.01,363.16,6405.0,363.19,363.5,363.01,363.16,6405.0
2023-10-25 15:40:00,363.13,363.99,363.1,363.81,11756.0,363.13,363.99,363.1,363.81,11756.0
2023-10-25 15:50:00,363.79,363.95,362.85,363.17,58983.0,363.79,363.95,362.85,363.17,58983.0
2023-10-26 09:30:00,362.03,363.74,361.46,362.59,14693.0,362.03,363.74,361.46,362.59,14693.0
2023-10-26 09:40:00,362.3,362.91,361.09,362.5,11109.0,362.3,362.91,361.09,362.5,11109.0
2023-10-26 09:50:00,362.92,363.43,362.43,362.97,5707.0,362.92,363.43,362.43,362.97,5707.0
2023-10-26 10:00:00,362.43,362.69,360.02,360.27,22708.0,362.43,362.69,360.02,360.27,22708.0
2023-10-26 10:10:00,360.03,361.85,360.03,361.5,5160.0,360.03,361.85,360.03,361.5,5160.0
2023-10-26 10:20:00,361.61,363.13,361.61,362.44,5102.0,361.61,363.13,361.61,362.44,5102.0
2023-10-26 10:30:00,362.49,363.04,362.22,362.93,12121.0,362.49,363.04,362.22,362.93,12121.0
2023-10-26 10:40:00,363.05,365.16,362.9,365.16,12368.0,363.05,365.16,362.9,365.16,12368.0
2023-10-26 10:50:00,365.28,365.66,363.61,364.14,7112.0,365.28,365.66,363.61,364.14,7112.0
2023-10-26 11:00:00,364.14,364.33,363.7,364.02,7921.0,364.14,364.33,363.7,364.02,7921.0
2023-10-26 11:10:00,363.9,363.9,362.78,363.56,9914.0,363.9,363.9,362.78,363.56,9914.0
2023-10-26 11:20:00,363.81,364.1,363.61,363.88,6755.0,363.81,364.1,363.61,363.88,6755.0
2023-10-26 11:30:00,364.14,364.33,363.65,364.0,8272.0,364.14,364.33,363.65,364.0,8272.0
2023-10-26 11:40:00,364.1,364.58,363.77,364.31,10345.0,364.1,364.58,363.77,364.31,10345.0
2023-10-26 11:50:00,364.27,364.5,363.27,364.07,4456.0,364.27,364.5,363.27,364.07,4456.0
2023-10-26 12:00:00,363.97,364.15,363.36,363.5,12526.0,363.97,364.15,363.36,363.5,12526.0
2023-10-26 12:10:00,363.52,363.52,362.27,362.72,15447.0,363.52,363.52,362.27,362.72,15447.0
2023-10-26 12:20:00,362.73,363.33,362.66,362.88,6960.0,362.73,363.33,362.66,362.88,6960.0
2023-10-26 12:30:00,362.81,362.96,362.09,362.13,13196.0,362.81,362.96,362.09,362.13,13196.0
2023-10-26 12:40:00,362.0,362.42,361.49,362.0,10863.0,362.0,362.42,361.49,362.0,10863.0
2023-10-26 12:50:00,361.9,361.9,361.4,361.62,7074.0,361.9,361.9,361.4,361.62,7074.0
2023-10-26 13:00:00,361.61,362.18,361.31,361.4,8512.0,361.61,362.18,361.31,361.4,8512.0
2023-10-26 13:10:00,361.55,361.7,361.02,361.45,4350.0,361.55,361.7,361.02,361.45,4350.0
2023-10-26 13:20:00,361.47,361.48,360.98,361.31,3273.0,361.47,361.48,360.98,361.31,3273.0
2023-10-26 13:30:00,361.35,362.22,361.0,362.14,14598.0,361.35,362.22,361.0,362.14,14598.0
2023-10-26 13:40:00,362.21,362.47,361.74,362.35,15152.0,362.21,362.47,361.74,362.35,15152.0
2023-10-26 13:50:00,362.18,362.7,361.93,362.0,19649.0,362.18,362.7,361.93,362.0,19649.0
2023-10-26 14:00:00,361.99,362.16,361.51,362.16,3841.0,361.99,362.16,361.51,362.16,3841.0
2023-10-26 14:10:00,362.12,362.51,361.94,362.45,5443.0,362.12,362.51,361.94,362.45,5443.0
2023-10-26 14:20:00,362.53,362.68,362.29,362.54,3211.0,362.53,362.68,362.29,362.54,3211.0
2023-10-26 14:30:00,362.58,363.09,362.57,362.85,9442.0,362.58,363.09,362.57,362.85,9442.0
2023-10-26 14:40:00,362.69,363.14,362.41,362.41,3578.0,362.69,363.14,362.41,362.41,3578.0
2023-10-26 14:50:00,362.36,362.67,362.1,362.44,2995.0,362.36,362.67,362.1,362.44,2995.0
2023-10-26 15:00:00,362.63,363.0,362.56,362.56,6267.0,362.63,363.0,362.56,362.56,6267.0
2023-10-26 15:10:00,362.47,362.5,361.86,361.91,4719.0,362.47,362.5,361.86,361.91,4719.0
2023-10-26 15:20:00,361.87,362.17,361.69,361.72,6090.0,361.87,362.17,361.69,361.72,6090.0
2023-10-26 15:30:00,361.72,362.14,361.69,361.72,14011.0,361.72,362.14,361.69,361.72,14011.0
2023-10-26 15:40:00,361.77,361.82,361.21,361.72,13778.0,361.77,361.82,361.21,361.72,13778.0
2023-10-26 15:50:00,361.62,361.85,360.8,361.28,53332.0,361.62,361.85,360.8,361.28,53332.0
2023-10-27 09:30:00,360.61,362.31,358.67,359.83,32302.0,360.61,362.31,358.67,359.83,32302.0
2023-10-27 09:40:00,358.96,359.64,358.39,359.24,5463.0,358.96,359.64,358.39,359.24,5463.0
2023-10-27 09:50:00,359.42,360.23,358.75,359.97,11399.0,359.42,360.23,358.75,359.97,11399.0
2023-10-27 10:00:00,360.25,361.03,359.54,360.74,17290.0,360.25,361.03,359.54,360.74,17290.0
2023-10-27 10:10:00,360.48,361.26,360.42,360.56,6002.0,360.48,361.26,360.42,360.56,6002.0
2023-10-27 10:20:00,360.55,360.68,360.08,360.38,6215.0,360.55,360.68,360.08,360.38,6215.0
2023-10-27 10:30:00,360.54,360.54,358.95,358.95,11344.0,360.54,360.54,358.95,358.95,11344.0
2023-10-27 10:40:00,358.88,359.03,357.92,358.92,8500.0,358.88,359.03,357.92,358.92,8500.0
2023-10-27 10:50:00,358.76,358.93,358.34,358.73,1850.0,358.76,358.93,358.34,358.73,1850.0
2023-10-27 11:00:00,358.9,359.95,358.9,359.82,6948.0,358.9,359.95,358.9,359.82,6948.0
2023-10-27 11:10:00,359.82,360.24,359.79,360.08,4785.0,359.82,360.24,359.79,360.08,4785.0
2023-10-27 11:20:00,360.25,360.25,358.14,358.89,8359.0,360.25,360.25,358.14,358.89,8359.0
2023-10-27 11:30:00,358.93,359.15,358.47,358.73,3209.0,358.93,359.15,358.47,358.73,3209.0
2023-10-27 11:40:00,358.59,358.81,358.23,358.38,2080.0,358.59,358.81,358.23,358.38,2080.0
2023-10-27 11:50:00,358.4,358.69,358.0,358.35,3705.0,358.4,358.69,358.0,358.35,3705.0
2023-10-27 12:00:00,358.69,358.69,357.98,358.1,2541.0,358.69,358.69,357.98,358.1,2541.0
2023-10-27 12:10:00,357.93,357.99,357.67,357.87,2012.0,357.93,357.99,357.67,357.87,2012.0
2023-10-27 12:20:00,357.87,358.02,357.25,357.68,6515.0,357.87,358.02,357.25,357.68,6515.0
2023-10-27 12:30:00,357.61,357.81,357.54,357.71,2824.0,357.61,357.81,357.54,357.71,2824.0
2023-10-27 12:40:00,357.71,357.9,357.39,357.43,4301.0,357.71,357.9,357.39,357.43,4301.0
2023-10-27 12:50:00,357.31,357.63,357.1,357.37,4135.0,357.31,357.63,357.1,357.37,4135.0
2023-10-27 13:00:00,357.48,357.61,356.76,356.81,7303.0,357.48,357.61,356.76,356.81,7303.0
2023-10-27 13:10:00,356.92,356.98,356.23,356.57,3965.0,356.92,356.98,356.23,356.57,3965.0
2023-10-27 13:20:00,356.74,356.81,356.01,356.01,2846.0,356.74,356.81,356.01,356.01,2846.0
2023-10-27 13:30:00,356.15,356.15,355.22,355.67,6651.0,356.15,356.15,355.22,355.67,6651.0
2023-10-27 13:40:00,355.52,356.72,355.38,356.23,5206.0,355.52,356.72,355.38,356.23,5206.0
2023-10-27 13:50:00,356.23,356.66,356.08,356.49,4347.0,356.23,356.66,356.08,356.49,4347.0
2023-10-27 14:00:00,356.5,357.33,356.49,357.1,7887.0,356.5,357.33,356.49,357.1,7887.0
2023-10-27 14:10:00,357.04,357.44,356.55,356.91,6353.0,357.04,357.44,356.55,356.91,6353.0
2023-10-27 14:20:00,356.47,356.5,355.72,355.85,8218.0,356.47,356.5,355.72,355.85,8218.0
2023-10-27 14:30:00,355.83,356.81,355.83,356.19,9087.0,355.83,356.81,355.83,356.19,9087.0
2023-10-27 14:40:00,356.35,356.35,355.39,355.39,5791.0,356.35,356.35,355.39,355.39,5791.0
2023-10-27 14:50:00,355.42,355.51,354.46,354.67,8517.0,355.42,355.51,354.46,354.67,8517.0
2023-10-27 15:00:00,354.68,354.94,354.41,354.59,7101.0,354.68,354.94,354.41,354.59,7101.0
2023-10-27 15:10:00,354.59,355.11,354.15,354.6,24252.0,354.59,355.11,354.15,354.6,24252.0
2023-10-27 15:20:00,354.48,354.95,354.26,354.63,8293.0,354.48,354.95,354.26,354.63,8293.0
2023-10-27 15:30:00,354.75,355.14,354.09,354.2,9338.0,354.75,355.14,354.09,354.2,9338.0
2023-10-27 15:40:00,354.11,355.19,353.76,355.19,14258.0,354.11,355.19,353.76,355.19,14258.0
2023-10-27 15:50:00,355.32,355.61,354.71,355.31,49531.0,355.32,355.61,354.71,355.31,49531.0
2023-10-30 09:30:00,357.15,358.65,355.78,356.62,20146.0,357.15,358.65,355.78,356.62,20146.0
2023-10-30 09:40:00,356.01,358.07,355.95,356.12,39361.0,356.01,358.07,355.95,356.12,39361.0
2023-10-30 09:50:00,355.86,357.77,355.72,356.79,13838.0,355.86,357.77,355.72,356.79,13838.0
2023-10-30 10:00:00,356.31,357.17,355.86,357.17,9371.0,356.31,357.17,355.86,357.17,9371.0
2023-10-30 10:10:00,357.35,357.77,356.42,356.91,5079.0,357.35,357.77,356.42,356.91,5079.0
2023-10-30 10:20:00,357.04,357.79,356.97,357.25,8100.0,357.04,357.79,356.97,357.25,8100.0
2023-10-30 10:30:00,357.14,357.28,356.72,356.96,3375.0,357.14,357.28,356.72,356.96,3375.0
2023-10-30 10:40:00,356.93,357.68,356.85,357.17,9216.0,356.93,357.68,356.85,357.17,9216.0
2023-10-30 10:50:00,357.18,357.41,356.5,356.75,5486.0,357.18,357.41,356.5,356.75,5486.0
2023-10-30 11:00:00,356.94,357.51,356.68,356.99,9700.0,356.94,357.51,356.68,356.99,9700.0
2023-10-30 11:10:00,357.15,357.2,356.41,356.49,2300.0,357.15,357.2,356.41,356.49,2300.0
2023-10-30 11:20:00,356.52,356.52,355.58,355.68,10404.0,356.52,356.52,355.58,355.68,10404.0
2023-10-30 11:30:00,355.82,356.36,355.72,356.1,21303.0,355.82,356.36,355.72,356.1,21303.0
2023-10-30 11:40:00,355.91,356.68,355.81,356.58,13939.0,355.91,356.68,355.81,356.58,13939.0
2023-10-30 11:50:00,356.58,356.86,356.46,356.86,3258.0,356.58,356.86,356.46,356.86,3258.0
2023-10-30 12:00:00,356.95,357.05,356.73,356.75,3379.0,356.95,357.05,356.73,356.75,3379.0
2023-10-30 12:10:00,356.77,357.07,356.76,357.0,6050.0,356.77,357.07,356.76,357.0,6050.0
2023-10-30 12:20:00,356.91,356.98,356.75,356.96,2775.0,356.91,356.98,356.75,356.96,2775.0
2023-10-30 12:30:00,356.94,357.5,356.91,357.08,7553.0,356.94,357.5,356.91,357.08,7553.0
2023-10-30 12:40:00,357.18,357.26,356.54,356.75,3823.0,357.18,357.26,356.54,356.75,3823.0
2023-10-30 12:50:00,356.67,357.06,356.53,356.94,9578.0,356.67,357.06,356.53,356.94,9578.0
2023-10-30 13:00:00,357.15,357.7,357.13,357.56,4486.0,357.15,357.7,357.13,357.56,4486.0
2023-10-30 13:10:00,357.41,358.11,357.36,357.62,1763.0,357.41,358.11,357.36,357.62,1763.0
2023-10-30 13:20:00,357.63,358.66,357.57,358.63,4601.0,357.63,358.66,357.57,358.63,4601.0
2023-10-30 13:30:00,358.79,358.97,358.07,358.65,3076.0,358.79,358.97,358.07,358.65,3076.0
2023-10-30 13:40:00,358.61,358.85,358.29,358.29,3458.0,358.61,358.85,358.29,358.29,3458.0
2023-10-30 13:50:00,358.35,358.6,358.22,358.41,3280.0,358.35,358.6,358.22,358.41,3280.0
2023-10-30 14:00:00,358.41,358.47,358.21,358.41,3190.0,358.41,358.47,358.21,358.41,3190.0
2023-10-30 14:10:00,358.42,358.53,358.32,358.47,3078.0,358.42,358.53,358.32,358.47,3078.0
2023-10-30 14:20:00,358.37,358.58,357.72,358.58,3194.0,358.37,358.58,357.72,358.58,3194.0
2023-10-30 14:30:00,358.42,358.88,358.18,358.54,4692.0,358.42,358.88,358.18,358.54,4692.0
2023-10-30 14:40:00,358.43,358.87,358.27,358.6,5308.0,358.43,358.87,358.27,358.6,5308.0
2023-10-30 14:50:00,358.57,358.73,358.21,358.34,8173.0,358.57,358.73,358.21,358.34,8173.0
2023-10-30 15:00:00,358.47,358.65,358.12,358.22,6946.0,358.47,358.65,358.12,358.22,6946.0
2023-10-30 15:10:00,358.03,358.17,357.59,357.79,9581.0,358.03,358.17,357.59,357.79,9581.0
2023-10-30 15:20:00,357.85,358.18,357.63,357.74,11249.0,357.85,358.18,357.63,357.74,11249.0
2023-10-30 15:30:00,357.79,358.09,357.61,357.76,11718.0,357.79,358.09,357.61,357.76,11718.0
2023-10-30 15:40:00,357.64,357.86,357.44,357.78,13553.0,357.64,357.86,357.44,357.78,13553.0
2023-10-30 15:50:00,357.94,358.67,357.1,357.33,76412.0,357.94,358.67,357.1,357.33,76412.0
2023-10-31 09:30:00,355.92,355.93,353.13,355.46,27977.0,355.92,355.93,353.13,355.46,27977.0
2023-10-31 09:40:00,356.1,356.21,354.82,355.69,8923.0,356.1,356.21,354.82,355.69,8923.0
2023-10-31 09:50:00,355.79,355.79,354.08,354.46,10180.0,355.79,355.79,354.08,354.46,10180.0
2023-10-31 10:00:00,354.56,356.29,353.94,356.16,14384.0,354.56,356.29,353.94,356.16,14384.0
2023-10-31 10:10:00,356.11,356.75,355.73,356.49,15062.0,356.11,356.75,355.73,356.49,15062.0
2023-10-31 10:20:00,356.51,357.05,356.09,356.91,10792.0,356.51,357.05,356.09,356.91,10792.0
2023-10-31 10:30:00,357.18,357.43,356.9,357.33,12952.0,357.18,357.43,356.9,357.33,12952.0
2023-10-31 10:40:00,357.33,358.0,356.7,357.38,8540.0,357.33,358.0,356.7,357.38,8540.0
2023-10-31 10:50:00,357.38,357.87,357.18,357.87,7710.0,357.38,357.87,357.18,357.87,7710.0
2023-10-31 11:00:00,357.79,358.54,357.18,357.34,9613.0,357.79,358.54,357.18,357.34,9613.0
2023-10-31 11:10:00,357.44,357.88,357.03,357.21,9434.0,357.44,357.88,357.03,357.21,9434.0
2023-10-31 11:20:00,357.38,358.05,357.19,357.88,10157.0,357.38,358.05,357.19,357.88,10157.0
2023-10-31 11:30:00,357.76,358.06,357.54,357.87,4827.0,357.76,358.06,357.54,357.87,4827.0
2023-10-31 11:40:00,357.69,358.14,357.22,357.99,9916.0,357.69,358.14,357.22,357.99,9916.0
2023-10-31 11:50:00,358.09,358.49,357.7,358.49,5206.0,358.09,358.49,357.7,358.49,5206.0
2023-10-31 12:00:00,358.55,358.55,357.0,357.41,18723.0,358.55,358.55,357.0,357.41,18723.0
2023-10-31 12:10:00,357.39,358.55,357.37,358.55,7369.0,357.39,358.55,357.37,358.55,7369.0
2023-10-31 12:20:00,358.53,358.98,358.23,358.98,6703.0,358.53,358.98,358.23,358.98,6703.0
2023-10-31 12:30:00,359.03,359.44,358.05,358.83,9338.0,359.03,359.44,358.05,358.83,9338.0
2023-10-31 12:40:00,358.9,359.38,358.73,359.06,3996.0,358.9,359.38,358.73,359.06,3996.0
2023-10-31 12:50:00,359.04,359.34,358.93,359.34,4070.0,359.04,359.34,358.93,359.34,4070.0
2023-10-31 13:00:00,359.2,359.71,359.12,359.68,5078.0,359.2,359.71,359.12,359.68,5078.0
2023-10-31 13:10:00,359.7,359.71,359.2,359.46,9928.0,359.7,359.71,359.2,359.46,9928.0
2023-10-31 13:20:00,359.46,359.71,359.23,359.71,8063.0,359.46,359.71,359.23,359.71,8063.0
2023-10-31 13:30:00,359.72,360.12,359.64,359.92,15685.0,359.72,360.12,359.64,359.92,15685.0
2023-10-31 13:40:00,359.79,360.2,359.47,359.96,8927.0,359.79,360.2,359.47,359.96,8927.0
2023-10-31 13:50:00,360.2,360.73,360.14,360.73,4867.0,360.2,360.73,360.14,360.73,4867.0
2023-10-31 14:00:00,360.99,361.35,360.74,361.07,10950.0,360.99,361.35,360.74,361.07,10950.0
2023-10-31 14:10:00,360.97,361.44,360.64,361.17,7830.0,360.97,361.44,360.64,361.17,7830.0
2023-10-31 14:20:00,361.41,361.74,361.17,361.53,9246.0,361.41,361.74,361.17,361.53,9246.0
2023-10-31 14:30:00,361.46,361.82,361.36,361.56,5298.0,361.46,361.82,361.36,361.56,5298.0
2023-10-31 14:40:00,361.45,362.1,361.38,361.69,16339.0,361.45,362.1,361.38,361.69,16339.0
2023-10-31 14:50:00,361.7,361.82,361.21,361.43,5977.0,361.7,361.82,361.21,361.43,5977.0
2023-10-31 15:00:00,361.58,361.78,361.42,361.74,6836.0,361.58,361.78,361.42,361.74,6836.0
2023-10-31 15:10:00,361.73,361.77,361.38,361.66,9172.0,361.73,361.77,361.38,361.66,9172.0
2023-10-31 15:20:00,361.61,362.46,361.55,362.35,5924.0,361.61,362.46,361.55,362.35,5924.0
2023-10-31 15:30:00,362.28,363.1,362.24,362.44,15566.0,362.28,363.1,362.24,362.44,15566.0
2023-10-31 15:40:00,362.38,362.91,362.22,362.45,16393.0,362.38,362.91,362.22,362.45,16393.0
2023-10-31 15:50:00,362.55,362.95,361.96,362.02,64379.0,362.55,362.95,361.96,362.02,64379.0
2023-11-01 09:30:00,364.95,366.24,363.22,363.22,27570.0,364.95,366.24,363.22,363.22,27570.0
2023-11-01 09:40:00,363.68,365.1,363.42,365.08,7331.0,363.68,365.1,363.42,365.08,7331.0
2023-11-01 09:50:00,365.4,365.52,363.69,363.69,6518.0,365.4,365.52,363.69,363.69,6518.0
2023-11-01 10:00:00,364.09,364.51,363.6,364.41,3859.0,364.09,364.51,363.6,364.41,3859.0
2023-11-01 10:10:00,364.42,364.72,363.62,363.98,5644.0,364.42,364.72,363.62,363.98,5644.0
2023-11-01 10:20:00,363.94,364.81,363.79,364.17,8608.0,363.94,364.81,363.79,364.17,8608.0
2023-11-01 10:30:00,364.32,365.03,364.21,364.88,5865.0,364.32,365.03,364.21,364.88,5865.0
2023-11-01 10:40:00,364.88,365.5,364.54,364.74,7807.0,364.88,365.5,364.54,364.74,7807.0
2023-11-01 10:50:00,364.67,365.2,364.59,364.82,12793.0,364.67,365.2,364.59,364.82,12793.0
2023-11-01 11:00:00,364.93,366.95,364.85,366.95,11721.0,364.93,366.95,364.85,366.95,11721.0
2023-11-01 11:10:00,366.85,366.85,365.73,365.95,9220.0,366.85,366.85,365.73,365.95,9220.0
2023-11-01 11:20:00,365.94,366.16,365.12,365.51,16113.0,365.94,366.16,365.12,365.51,16113.0
2023-11-01 11:30:00,365.33,365.34,364.15,364.37,6331.0,365.33,365.34,364.15,364.37,6331.0
2023-11-01 11:40:00,364.24,365.13,364.13,365.05,8937.0,364.24,365.13,364.13,365.05,8937.0
2023-11-01 11:50:00,365.05,365.76,364.53,365.53,6727.0,365.05,365.76,364.53,365.53,6727.0
2023-11-01 12:00:00,365.61,366.42,365.23,365.49,7546.0,365.61,366.42,365.23,365.49,7546.0
2023-11-01 12:10:00,365.28,365.98,365.08,365.74,7913.0,365.28,365.98,365.08,365.74,7913.0
2023-11-01 12:20:00,365.73,366.39,365.58,366.23,6000.0,365.73,366.39,365.58,366.23,6000.0
2023-11-01 12:30:00,366.12,366.47,365.94,366.16,5790.0,366.12,366.47,365.94,366.16,5790.0
2023-11-01 12:40:00,365.96,366.23,365.66,366.23,4400.0,365.96,366.23,365.66,366.23,4400.0
2023-11-01 12:50:00,366.19,366.56,365.97,366.45,4153.0,366.19,366.56,365.97,366.45,4153.0
2023-11-01 13:00:00,366.42,366.71,366.1,366.71,2954.0,366.42,366.71,366.1,366.71,2954.0
2023-11-01 13:10:00,366.66,367.42,366.66,367.42,5798.0,366.66,367.42,366.66,367.42,5798.0
2023-11-01 13:20:00,367.42,367.49,366.62,367.35,4602.0,367.42,367.49,366.62,367.35,4602.0
2023-11-01 13:30:00,367.22,367.3,366.53,367.0,23391.0,367.22,367.3,366.53,367.0,23391.0
2023-11-01 13:40:00,366.88,367.35,366.75,367.17,11734.0,366.88,367.35,366.75,367.17,11734.0
2023-11-01 13:50:00,367.21,367.5,366.72,367.02,10843.0,367.21,367.5,366.72,367.02,10843.0
2023-11-01 14:00:00,366.84,367.24,366.53,366.87,7269.0,366.84,367.24,366.53,366.87,7269.0
2023-11-01 14:10:00,366.73,367.0,366.29,366.85,5069.0,366.73,367.0,366.29,366.85,5069.0
2023-11-01 14:20:00,367.02,367.6,366.81,367.53,11286.0,367.02,367.6,366.81,367.53,11286.0
2023-11-01 14:30:00,367.42,368.12,367.23,367.71,24491.0,367.42,368.12,367.23,367.71,24491.0
2023-11-01 14:40:00,367.38,367.38,366.47,367.2,6915.0,367.38,367.38,366.47,367.2,6915.0
2023-11-01 14:50:00,367.53,369.0,367.22,368.33,11380.0,367.53,369.0,367.22,368.33,11380.0
2023-11-01 15:00:00,368.63,369.98,368.6,369.73,22753.0,368.63,369.98,368.6,369.73,22753.0
2023-11-01 15:10:00,369.45,369.89,369.28,369.32,13433.0,369.45,369.89,369.28,369.32,13433.0
2023-11-01 15:20:00,369.2,369.98,369.18,369.73,8702.0,369.2,369.98,369.18,369.73,8702.0
2023-11-01 15:30:00,369.59,370.71,369.59,369.88,19019.0,369.59,370.71,369.59,369.88,19019.0
2023-11-01 15:40:00,369.75,369.97,369.25,369.47,25322.0,369.75,369.97,369.25,369.47,25322.0
2023-11-01 15:50:00,369.37,369.68,369.02,369.24,45371.0,369.37,369.68,369.02,369.24,45371.0
2023-11-02 09:30:00,370.23,372.0,368.63,371.04,27789.0,370.23,372.0,368.63,371.04,27789.0
2023-11-02 09:40:00,370.62,371.35,367.73,369.14,20380.0,370.62,371.35,367.73,369.14,20380.0
2023-11-02 09:50:00,369.26,369.49,368.47,368.48,18998.0,369.26,369.49,368.47,368.48,18998.0
2023-11-02 10:00:00,368.19,369.96,368.11,369.55,11436.0,368.19,369.96,368.11,369.55,11436.0
2023-11-02 10:10:00,369.89,371.27,369.89,371.05,13737.0,369.89,371.27,369.89,371.05,13737.0
2023-11-02 10:20:00,371.04,371.89,370.46,371.55,7898.0,371.04,371.89,370.46,371.55,7898.0
2023-11-02 10:30:00,371.63,372.31,371.62,372.13,13212.0,371.63,372.31,371.62,372.13,13212.0
2023-11-02 10:40:00,372.03,372.43,371.57,371.97,5544.0,372.03,372.43,371.57,371.97,5544.0
2023-11-02 10:50:00,371.94,372.85,371.94,372.65,13073.0,371.94,372.85,371.94,372.65,13073.0
2023-11-02 11:00:00,372.88,373.38,372.69,372.87,12340.0,372.88,373.38,372.69,372.87,12340.0
2023-11-02 11:10:00,373.02,373.24,372.39,372.73,8000.0,373.02,373.24,372.39,372.73,8000.0
2023-11-02 11:20:00,372.84,373.2,372.79,373.11,4088.0,372.84,373.2,372.79,373.11,4088.0
2023-11-02 11:30:00,372.98,373.63,372.87,373.36,6361.0,372.98,373.63,372.87,373.36,6361.0
2023-11-02 11:40:00,373.42,373.42,372.3,372.49,4222.0,373.42,373.42,372.3,372.49,4222.0
2023-11-02 11:50:00,372.56,373.03,372.47,372.86,8529.0,372.56,373.03,372.47,372.86,8529.0
2023-11-02 12:00:00,372.88,373.81,372.76,373.74,8390.0,372.88,373.81,372.76,373.74,8390.0
2023-11-02 12:10:00,373.8,374.3,373.54,374.11,11583.0,373.8,374.3,373.54,374.11,11583.0
2023-11-02 12:20:00,374.1,374.18,373.36,373.83,6910.0,374.1,374.18,373.36,373.83,6910.0
2023-11-02 12:30:00,373.9,374.38,373.63,374.17,10522.0,373.9,374.38,373.63,374.17,10522.0
2023-11-02 12:40:00,374.06,375.26,374.06,375.19,6580.0,374.06,375.26,374.06,375.19,6580.0
2023-11-02 12:50:00,375.22,375.32,374.79,374.88,4971.0,375.22,375.32,374.79,374.88,4971.0
2023-11-02 13:00:00,374.93,375.41,374.72,375.4,12257.0,374.93,375.41,374.72,375.4,12257.0
2023-11-02 13:10:00,375.45,376.03,375.43,375.53,7078.0,375.45,376.03,375.43,375.53,7078.0
2023-11-02 13:20:00,375.82,376.31,375.82,376.12,5450.0,375.82,376.31,375.82,376.12,5450.0
2023-11-02 13:30:00,376.17,376.78,375.64,375.87,8845.0,376.17,376.78,375.64,375.87,8845.0
2023-11-02 13:40:00,375.92,376.36,375.46,375.46,9099.0,375.92,376.36,375.46,375.46,9099.0
2023-11-02 13:50:00,375.3,375.72,375.18,375.35,3988.0,375.3,375.72,375.18,375.35,3988.0
2023-11-02 14:00:00,375.47,376.17,375.1,376.17,8416.0,375.47,376.17,375.1,376.17,8416.0
2023-11-02 14:10:00,376.21,376.57,375.68,376.4,6113.0,376.21,376.57,375.68,376.4,6113.0
2023-11-02 14:20:00,376.4,376.4,375.7,375.88,8084.0,376.4,376.4,375.7,375.88,8084.0
2023-11-02 14:30:00,375.79,375.98,375.35,375.87,7148.0,375.79,375.98,375.35,375.87,7148.0
2023-11-02 14:40:00,375.97,376.13,375.51,375.6,9925.0,375.97,376.13,375.51,375.6,9925.0
2023-11-02 14:50:00,375.62,375.76,375.41,375.64,5767.0,375.62,375.76,375.41,375.64,5767.0
2023-11-02 15:00:00,375.63,376.09,375.34,375.84,11908.0,375.63,376.09,375.34,375.84,11908.0
2023-11-02 15:10:00,375.67,375.73,375.22,375.56,12353.0,375.67,375.73,375.22,375.56,12353.0
2023-11-02 15:20:00,375.6,375.83,375.19,375.68,11044.0,375.6,375.83,375.19,375.68,11044.0
2023-11-02 15:30:00,375.67,375.95,375.15,375.95,14107.0,375.67,375.95,375.15,375.95,14107.0
2023-11-02 15:40:00,375.99,376.63,375.74,376.61,23040.0,375.99,376.63,375.74,376.61,23040.0
2023-11-02 15:50:00,376.55,376.84,376.13,376.61,67808.0,376.55,376.84,376.13,376.61,67808.0
2023-11-03 09:30:00,379.64,381.0,376.9,378.04,42758.0,379.64,381.0,376.9,378.04,42758.0
2023-11-03 09:40:00,377.89,377.89,375.98,376.32,10915.0,377.89,377.89,375.98,376.32,10915.0
2023-11-03 09:50:00,376.42,377.73,376.39,377.57,7120.0,376.42,377.73,376.39,377.57,7120.0
2023-11-03 10:00:00,377.72,378.35,377.34,377.88,14621.0,377.72,378.35,377.34,377.88,14621.0
2023-11-03 10:10:00,377.93,378.95,377.34,378.68,15185.0,377.93,378.95,377.34,378.68,15185.0
2023-11-03 10:20:00,378.69,378.99,377.94,378.94,16013.0,378.69,378.99,377.94,378.94,16013.0
2023-11-03 10:30:00,378.86,379.55,378.44,379.38,15638.0,378.86,379.55,378.44,379.38,15638.0
2023-11-03 10:40:00,379.38,379.84,378.9,379.04,22451.0,379.38,379.84,378.9,379.04,22451.0
2023-11-03 10:50:00,379.14,379.63,378.77,379.41,10100.0,379.14,379.63,378.77,379.41,10100.0
2023-11-03 11:00:00,379.33,379.74,378.83,379.05,10812.0,379.33,379.74,378.83,379.05,10812.0
2023-11-03 11:10:00,379.0,379.45,378.8,379.21,7150.0,379.0,379.45,378.8,379.21,7150.0
2023-11-03 11:20:00,379.48,380.23,379.24,379.43,10201.0,379.48,380.23,379.24,379.43,10201.0
2023-11-03 11:30:00,379.53,380.8,379.45,380.09,26798.0,379.53,380.8,379.45,380.09,26798.0
2023-11-03 11:40:00,379.91,380.5,379.83,380.22,10381.0,379.91,380.5,379.83,380.22,10381.0
2023-11-03 11:50:00,380.03,380.26,379.73,379.88,8801.0,380.03,380.26,379.73,379.88,8801.0
2023-11-03 12:00:00,379.93,380.14,379.02,379.5,39991.0,379.93,380.14,379.02,379.5,39991.0
2023-11-03 12:10:00,379.5,380.11,379.5,379.81,8988.0,379.5,380.11,379.5,379.81,8988.0
2023-11-03 12:20:00,379.81,379.9,378.83,379.14,11318.0,379.81,379.9,378.83,379.14,11318.0
2023-11-03 12:30:00,379.09,379.14,378.23,378.42,9406.0,379.09,379.14,378.23,378.42,9406.0
2023-11-03 12:40:00,378.44,378.67,378.11,378.38,12221.0,378.44,378.67,378.11,378.38,12221.0
2023-11-03 12:50:00,378.49,378.75,378.03,378.5,10251.0,378.49,378.75,378.03,378.5,10251.0
2023-11-03 13:00:00,378.45,378.55,377.78,377.82,8103.0,378.45,378.55,377.78,377.82,8103.0
2023-11-03 13:10:00,377.66,378.0,377.48,377.58,10405.0,377.66,378.0,377.48,377.58,10405.0
2023-11-03 13:20:00,377.58,377.7,376.79,377.04,6682.0,377.58,377.7,376.79,377.04,6682.0
2023-11-03 13:30:00,376.96,377.72,376.96,377.51,12364.0,376.96,377.72,376.96,377.51,12364.0
2023-11-03 13:40:00,377.37,377.58,376.73,377.07,13548.0,377.37,377.58,376.73,377.07,13548.0
2023-11-03 13:50:00,377.16,378.15,376.96,377.97,11724.0,377.16,378.15,376.96,377.97,11724.0
2023-11-03 14:00:00,378.11,378.11,377.21,377.34,8123.0,378.11,378.11,377.21,377.34,8123.0
2023-11-03 14:10:00,377.37,377.41,376.77,377.02,25332.0,377.37,377.41,376.77,377.02,25332.0
2023-11-03 14:20:00,377.03,377.29,376.63,377.02,13401.0,377.03,377.29,376.63,377.02,13401.0
2023-11-03 14:30:00,377.01,377.14,376.66,376.94,14535.0,377.01,377.14,376.66,376.94,14535.0
2023-11-03 14:40:00,376.87,378.0,376.58,378.0,27251.0,376.87,378.0,376.58,378.0,27251.0
2023-11-03 14:50:00,378.06,378.11,377.24,377.28,7707.0,378.06,378.11,377.24,377.28,7707.0
2023-11-03 15:00:00,377.27,377.35,377.05,377.09,8926.0,377.27,377.35,377.05,377.09,8926.0
2023-11-03 15:10:00,377.12,377.31,376.66,376.82,31644.0,377.12,377.31,376.66,376.82,31644.0
2023-11-03 15:20:00,376.79,376.91,376.51,376.62,21898.0,376.79,376.91,376.51,376.62,21898.0
2023-11-03 15:30:00,376.58,376.7,376.12,376.17,22154.0,376.58,376.7,376.12,376.17,22154.0
2023-11-03 15:40:00,376.27,376.56,376.09,376.49,27499.0,376.27,376.56,376.09,376.49,27499.0
2023-11-03 15:50:00,376.42,376.64,375.85,376.16,97949.0,376.42,376.64,375.85,376.16,97949.0
2023-11-06 09:30:00,379.58,385.0,379.27,384.37,81009.0,379.58,385.0,379.27,384.37,81009.0
2023-11-06 09:40:00,384.45,384.45,380.52,380.99,36284.0,384.45,384.45,380.52,380.99,36284.0
2023-11-06 09:50:00,381.26,383.18,381.22,382.85,41786.0,381.26,383.18,381.22,382.85,41786.0
2023-11-06 10:00:00,382.81,384.65,382.77,384.26,24875.0,382.81,384.65,382.77,384.26,24875.0
2023-11-06 10:10:00,384.23,385.55,384.13,385.52,30762.0,384.23,385.55,384.13,385.52,30762.0
2023-11-06 10:20:00,385.32,385.53,384.16,384.95,27563.0,385.32,385.53,384.16,384.95,27563.0
2023-11-06 10:30:00,384.95,385.67,384.37,385.67,21130.0,384.95,385.67,384.37,385.67,21130.0
2023-11-06 10:40:00,385.74,386.0,385.2,385.94,11486.0,385.74,386.0,385.2,385.94,11486.0
2023-11-06 10:50:00,386.06,386.61,385.28,385.44,14229.0,386.06,386.61,385.28,385.44,14229.0
2023-11-06 11:00:00,385.54,385.74,384.9,385.74,23671.0,385.54,385.74,384.9,385.74,23671.0
2023-11-06 11:10:00,386.05,386.13,384.92,385.46,9717.0,386.05,386.13,384.92,385.46,9717.0
2023-11-06 11:20:00,385.35,385.77,385.15,385.19,8785.0,385.35,385.77,385.15,385.19,8785.0
2023-11-06 11:30:00,385.19,385.3,384.59,385.22,37219.0,385.19,385.3,384.59,385.22,37219.0
2023-11-06 11:40:00,385.19,385.44,384.43,384.9,9579.0,385.19,385.44,384.43,384.9,9579.0
2023-11-06 11:50:00,384.93,385.17,384.74,384.87,7036.0,384.93,385.17,384.74,384.87,7036.0
2023-11-06 12:00:00,384.96,385.5,384.91,385.1,10394.0,384.96,385.5,384.91,385.1,10394.0
2023-11-06 12:10:00,385.17,385.17,384.39,385.11,29583.0,385.17,385.17,384.39,385.11,29583.0
2023-11-06 12:20:00,385.08,385.36,384.8,385.16,9653.0,385.08,385.36,384.8,385.16,9653.0
2023-11-06 12:30:00,385.25,385.25,384.8,384.91,21657.0,385.25,385.25,384.8,384.91,21657.0
2023-11-06 12:40:00,384.95,385.3,384.9,385.02,19570.0,384.95,385.3,384.9,385.02,19570.0
2023-11-06 12:50:00,385.0,385.86,384.85,385.86,15731.0,385.0,385.86,384.85,385.86,15731.0
2023-11-06 13:00:00,385.89,386.09,385.49,385.86,16117.0,385.89,386.09,385.49,385.86,16117.0
2023-11-06 13:10:00,385.71,386.21,385.31,385.7,24036.0,385.71,386.21,385.31,385.7,24036.0
2023-11-06 13:20:00,385.66,385.86,384.98,385.74,9979.0,385.66,385.86,384.98,385.74,9979.0
2023-11-06 13:30:00,385.73,386.17,385.4,386.13,17710.0,385.73,386.17,385.4,386.13,17710.0
2023-11-06 13:40:00,386.11,387.05,385.96,386.63,26992.0,386.11,387.05,385.96,386.63,26992.0
2023-11-06 13:50:00,386.71,387.42,385.28,386.44,45688.0,386.71,387.42,385.28,386.44,45688.0
2023-11-06 14:00:00,386.44,386.44,384.68,384.86,16238.0,386.44,386.44,384.68,384.86,16238.0
2023-11-06 14:10:00,385.01,385.12,384.02,385.11,37130.0,385.01,385.12,384.02,385.11,37130.0
2023-11-06 14:20:00,385.12,385.59,384.98,385.31,11914.0,385.12,385.59,384.98,385.31,11914.0
2023-11-06 14:30:00,385.28,386.06,385.13,385.46,11769.0,385.28,386.06,385.13,385.46,11769.0
2023-11-06 14:40:00,385.46,386.27,385.35,385.66,10392.0,385.46,386.27,385.35,385.66,10392.0
2023-11-06 14:50:00,385.53,385.81,385.38,385.67,6288.0,385.53,385.81,385.38,385.67,6288.0
2023-11-06 15:00:00,385.72,386.14,385.62,386.13,8260.0,385.72,386.14,385.62,386.13,8260.0
2023-11-06 15:10:00,386.18,386.28,385.26,385.26,10779.0,386.18,386.28,385.26,385.26,10779.0
2023-11-06 15:20:00,385.27,385.38,384.92,385.19,36577.0,385.27,385.38,384.92,385.19,36577.0
2023-11-06 15:30:00,385.19,385.21,384.77,385.16,31972.0,385.19,385.21,384.77,385.16,31972.0
2023-11-06 15:40:00,385.17,385.36,384.96,385.23,28283.0,385.17,385.36,384.96,385.23,28283.0
2023-11-06 15:50:00,385.22,386.78,384.98,386.66,162718.0,385.22,386.78,384.98,386.66,162718.0
2023-11-07 09:30:00,377.38,380.0,370.18,372.81,158682.0,377.38,380.0,370.18,372.81,158682.0
2023-11-07 09:40:00,373.83,378.5,373.17,377.19,56612.0,373.83,378.5,373.17,377.19,56612.0
2023-11-07 09:50:00,377.17,379.01,375.67,376.07,45433.0,377.17,379.01,375.67,376.07,45433.0
2023-11-07 10:00:00,376.01,381.98,375.98,381.87,68917.0,376.01,381.98,375.98,381.87,68917.0
2023-11-07 10:10:00,381.56,385.48,380.13,382.73,53567.0,381.56,385.48,380.13,382.73,53567.0
2023-11-07 10:20:00,382.79,383.64,380.76,381.25,20245.0,382.79,383.64,380.76,381.25,20245.0
2023-11-07 10:30:00,381.63,382.14,380.17,381.33,18323.0,381.63,382.14,380.17,381.33,18323.0
2023-11-07 10:40:00,381.24,383.52,380.57,382.96,21111.0,381.24,383.52,380.57,382.96,21111.0
2023-11-07 10:50:00,382.96,383.06,380.23,380.68,23412.0,382.96,383.06,380.23,380.68,23412.0
2023-11-07 11:00:00,380.74,381.32,380.09,380.44,13811.0,380.74,381.32,380.09,380.44,13811.0
2023-11-07 11:10:00,380.44,380.78,378.11,378.78,18627.0,380.44,380.78,378.11,378.78,18627.0
2023-11-07 11:20:00,379.05,380.47,379.05,380.23,7752.0,379.05,380.47,379.05,380.23,7752.0
2023-11-07 11:30:00,380.24,383.29,380.23,383.06,16391.0,380.24,383.29,380.23,383.06,16391.0
2023-11-07 11:40:00,382.94,382.94,380.87,381.74,8049.0,382.94,382.94,380.87,381.74,8049.0
2023-11-07 11:50:00,381.74,381.82,380.79,381.13,11771.0,381.74,381.82,380.79,381.13,11771.0
2023-11-07 12:00:00,380.97,382.36,380.79,382.36,9119.0,380.97,382.36,380.79,382.36,9119.0
2023-11-07 12:10:00,382.36,383.59,382.24,383.59,14676.0,382.36,383.59,382.24,383.59,14676.0
2023-11-07 12:20:00,383.5,383.73,382.95,383.19,6357.0,383.5,383.73,382.95,383.19,6357.0
2023-11-07 12:30:00,383.21,383.46,382.45,382.95,8108.0,383.21,383.46,382.45,382.95,8108.0
2023-11-07 12:40:00,382.98,383.85,382.97,383.61,5101.0,382.98,383.85,382.97,383.61,5101.0
2023-11-07 12:50:00,383.47,383.53,382.4,383.53,5371.0,383.47,383.53,382.4,383.53,5371.0
2023-11-07 13:00:00,383.63,383.65,383.02,383.44,3422.0,383.63,383.65,383.02,383.44,3422.0
2023-11-07 13:10:00,383.62,383.85,382.73,383.58,9592.0,383.62,383.85,382.73,383.58,9592.0
2023-11-07 13:20:00,383.75,384.06,383.11,383.34,9154.0,383.75,384.06,383.11,383.34,9154.0
2023-11-07 13:30:00,383.37,383.66,382.3,382.53,9675.0,383.37,383.66,382.3,382.53,9675.0
2023-11-07 13:40:00,382.16,382.21,381.52,381.65,8440.0,382.16,382.21,381.52,381.65,8440.0
2023-11-07 13:50:00,381.93,382.13,380.95,381.36,9327.0,381.93,382.13,380.95,381.36,9327.0
2023-11-07 14:00:00,381.33,383.72,381.08,382.64,19259.0,381.33,383.72,381.08,382.64,19259.0
2023-11-07 14:10:00,382.1,382.54,381.43,381.43,11090.0,382.1,382.54,381.43,381.43,11090.0
2023-11-07 14:20:00,381.43,381.75,381.19,381.44,11879.0,381.43,381.75,381.19,381.44,11879.0
2023-11-07 14:30:00,381.23,381.55,380.15,380.27,10770.0,381.23,381.55,380.15,380.27,10770.0
2023-11-07 14:40:00,380.31,380.52,379.99,380.52,14733.0,380.31,380.52,379.99,380.52,14733.0
2023-11-07 14:50:00,380.35,380.64,379.58,379.89,16477.0,380.35,380.64,379.58,379.89,16477.0
2023-11-07 15:00:00,380.07,380.34,379.59,379.72,14738.0,380.07,380.34,379.59,379.72,14738.0
2023-11-07 15:10:00,379.72,380.14,378.96,379.0,18450.0,379.72,380.14,378.96,379.0,18450.0
2023-11-07 15:20:00,378.95,379.48,378.6,379.37,22453.0,378.95,379.48,378.6,379.37,22453.0
2023-11-07 15:30:00,379.16,379.52,378.66,379.02,24681.0,379.16,379.52,378.66,379.02,24681.0
2023-11-07 15:40:00,379.1,379.48,378.59,379.09,37285.0,379.1,379.48,378.59,379.09,37285.0
2023-11-07 15:50:00,379.04,379.4,377.78,378.26,148758.0,379.04,379.4,377.78,378.26,148758.0
2023-11-08 09:30:00,380.78,380.78,376.5,377.65,26037.0,380.78,380.78,376.5,377.65,26037.0
2023-11-08 09:40:00,377.66,378.17,376.21,378.05,16108.0,377.66,378.17,376.21,378.05,16108.0
2023-11-08 09:50:00,378.34,379.09,377.78,377.99,8355.0,378.34,379.09,377.78,377.99,8355.0
2023-11-08 10:00:00,378.75,378.77,376.04,376.21,12302.0,378.75,378.77,376.04,376.21,12302.0
2023-11-08 10:10:00,376.43,376.86,375.78,376.73,9217.0,376.43,376.86,375.78,376.73,9217.0
2023-11-08 10:20:00,376.2,376.81,375.88,376.53,17067.0,376.2,376.81,375.88,376.53,17067.0
2023-11-08 10:30:00,376.54,376.54,375.52,375.52,15647.0,376.54,376.54,375.52,375.52,15647.0
2023-11-08 10:40:00,375.52,376.42,375.46,376.06,6755.0,375.52,376.42,375.46,376.06,6755.0
2023-11-08 10:50:00,375.89,376.06,375.55,375.65,5224.0,375.89,376.06,375.55,375.65,5224.0
2023-11-08 11:00:00,375.75,376.55,375.57,376.55,26990.0,375.75,376.55,375.57,376.55,26990.0
2023-11-08 11:10:00,376.55,376.55,375.18,375.98,7690.0,376.55,376.55,375.18,375.98,7690.0
2023-11-08 11:20:00,375.84,375.84,374.8,375.2,7933.0,375.84,375.84,374.8,375.2,7933.0
2023-11-08 11:30:00,375.37,375.42,374.64,374.72,5118.0,375.37,375.42,374.64,374.72,5118.0
2023-11-08 11:40:00,374.69,375.3,374.12,374.36,15202.0,374.69,375.3,374.12,374.36,15202.0
2023-11-08 11:50:00,374.2,374.34,373.73,373.92,8136.0,374.2,374.34,373.73,373.92,8136.0
2023-11-08 12:00:00,373.79,373.83,373.04,373.19,21132.0,373.79,373.83,373.04,373.19,21132.0
2023-11-08 12:10:00,373.19,374.13,372.83,373.77,21714.0,373.19,374.13,372.83,373.77,21714.0
2023-11-08 12:20:00,373.56,373.77,373.13,373.19,7243.0,373.56,373.77,373.13,373.19,7243.0
2023-11-08 12:30:00,373.19,374.21,373.12,374.21,9633.0,373.19,374.21,373.12,374.21,9633.0
2023-11-08 12:40:00,374.4,374.42,373.76,374.01,6344.0,374.4,374.42,373.76,374.01,6344.0
2023-11-08 12:50:00,373.75,373.81,373.37,373.72,6947.0,373.75,373.81,373.37,373.72,6947.0
2023-11-08 13:00:00,373.64,374.08,373.27,373.65,2207.0,373.64,374.08,373.27,373.65,2207.0
2023-11-08 13:10:00,373.48,373.48,371.77,371.78,8651.0,373.48,373.48,371.77,371.78,8651.0
2023-11-08 13:20:00,371.9,372.44,371.86,372.3,18605.0,371.9,372.44,371.86,372.3,18605.0
2023-11-08 13:30:00,372.28,372.69,371.98,372.4,7243.0,372.28,372.69,371.98,372.4,7243.0
2023-11-08 13:40:00,372.22,372.65,372.0,372.65,7216.0,372.22,372.65,372.0,372.65,7216.0
2023-11-08 13:50:00,372.58,373.2,372.58,372.98,9567.0,372.58,373.2,372.58,372.98,9567.0
2023-11-08 14:00:00,372.99,373.48,372.75,372.86,9953.0,372.99,373.48,372.75,372.86,9953.0
2023-11-08 14:10:00,372.61,373.41,372.55,373.25,5962.0,372.61,373.41,372.55,373.25,5962.0
2023-11-08 14:20:00,373.29,373.42,372.31,372.31,9533.0,373.29,373.42,372.31,372.31,9533.0
2023-11-08 14:30:00,372.26,372.62,372.01,372.57,7092.0,372.26,372.62,372.01,372.57,7092.0
2023-11-08 14:40:00,372.57,373.11,372.29,372.99,7674.0,372.57,373.11,372.29,372.99,7674.0
2023-11-08 14:50:00,373.08,373.58,372.7,373.44,13145.0,373.08,373.58,372.7,373.44,13145.0
2023-11-08 15:00:00,373.44,373.99,373.43,373.79,15794.0,373.44,373.99,373.43,373.79,15794.0
2023-11-08 15:10:00,373.91,374.61,373.58,374.22,16776.0,373.91,374.61,373.58,374.22,16776.0
2023-11-08 15:20:00,374.21,374.89,373.85,374.74,17185.0,374.21,374.89,373.85,374.74,17185.0
2023-11-08 15:30:00,374.68,375.59,374.68,375.59,19361.0,374.68,375.59,374.68,375.59,19361.0
2023-11-08 15:40:00,375.47,376.26,375.47,376.1,16964.0,375.47,376.26,375.47,376.1,16964.0
2023-11-08 15:50:00,376.23,377.14,375.78,376.85,98111.0,376.23,377.14,375.78,376.85,98111.0
2023-11-09 09:30:00,377.33,377.74,373.0,374.67,26390.0,377.33,377.74,373.0,374.67,26390.0
2023-11-09 09:40:00,374.99,375.79,372.96,373.22,11200.0,374.99,375.79,372.96,373.22,11200.0
2023-11-09 09:50:00,373.17,373.25,372.35,373.1,12758.0,373.17,373.25,372.35,373.1,12758.0
2023-11-09 10:00:00,373.27,373.38,372.25,372.27,11723.0,373.27,373.38,372.25,372.27,11723.0
2023-11-09 10:10:00,372.13,372.19,371.52,372.19,14874.0,372.13,372.19,371.52,372.19,14874.0
2023-11-09 10:20:00,372.0,373.02,370.96,371.15,24845.0,372.0,373.02,370.96,371.15,24845.0
2023-11-09 10:30:00,371.0,371.3,370.02,370.26,21160.0,371.0,371.3,370.02,370.26,21160.0
2023-11-09 10:40:00,370.38,370.38,368.31,369.31,22428.0,370.38,370.38,368.31,369.31,22428.0
2023-11-09 10:50:00,369.31,369.69,368.78,369.13,12362.0,369.31,369.69,368.78,369.13,12362.0
2023-11-09 11:00:00,369.47,369.8,369.11,369.57,13374.0,369.47,369.8,369.11,369.57,13374.0
2023-11-09 11:10:00,369.56,370.35,368.8,368.9,10458.0,369.56,370.35,368.8,368.9,10458.0
2023-11-09 11:20:00,368.84,369.24,368.31,369.0,20274.0,368.84,369.24,368.31,369.0,20274.0
2023-11-09 11:30:00,369.02,369.92,369.01,369.75,13216.0,369.02,369.92,369.01,369.75,13216.0
2023-11-09 11:40:00,369.67,369.69,369.07,369.07,13153.0,369.67,369.69,369.07,369.07,13153.0
2023-11-09 11:50:00,369.13,370.37,369.09,370.23,6185.0,369.13,370.37,369.09,370.23,6185.0
2023-11-09 12:00:00,370.25,371.21,370.07,371.21,9101.0,370.25,371.21,370.07,371.21,9101.0
2023-11-09 12:10:00,371.24,371.24,369.47,369.47,7593.0,371.24,371.24,369.47,369.47,7593.0
2023-11-09 12:20:00,369.32,369.36,368.91,369.0,7025.0,369.32,369.36,368.91,369.0,7025.0
2023-11-09 12:30:00,369.1,369.25,368.72,368.8,17964.0,369.1,369.25,368.72,368.8,17964.0
2023-11-09 12:40:00,368.89,368.94,368.37,368.5,7334.0,368.89,368.94,368.37,368.5,7334.0
2023-11-09 12:50:00,368.56,368.86,368.19,368.86,16830.0,368.56,368.86,368.19,368.86,16830.0
2023-11-09 13:00:00,368.86,368.92,367.02,367.68,17984.0,368.86,368.92,367.02,367.68,17984.0
2023-11-09 13:10:00,367.56,368.27,367.56,367.94,18465.0,367.56,368.27,367.56,367.94,18465.0
2023-11-09 13:20:00,367.96,368.63,367.84,368.22,18166.0,367.96,368.63,367.84,368.22,18166.0
2023-11-09 13:30:00,368.25,368.92,367.97,368.68,17548.0,368.25,368.92,367.97,368.68,17548.0
2023-11-09 13:40:00,368.64,368.64,367.76,367.9,12157.0,368.64,368.64,367.76,367.9,12157.0
2023-11-09 13:50:00,367.91,367.95,367.29,367.69,11757.0,367.91,367.95,367.29,367.69,11757.0
2023-11-09 14:00:00,367.69,368.21,367.4,368.21,10802.0,367.69,368.21,367.4,368.21,10802.0
2023-11-09 14:10:00,368.1,368.85,368.09,368.58,6147.0,368.1,368.85,368.09,368.58,6147.0
2023-11-09 14:20:00,368.73,369.51,368.71,369.17,6687.0,368.73,369.51,368.71,369.17,6687.0
2023-11-09 14:30:00,369.15,369.66,368.82,369.1,10758.0,369.15,369.66,368.82,369.1,10758.0
2023-11-09 14:40:00,369.22,369.76,369.06,369.69,6759.0,369.22,369.76,369.06,369.69,6759.0
2023-11-09 14:50:00,369.92,369.96,369.58,369.79,5214.0,369.92,369.96,369.58,369.79,5214.0
2023-11-09 15:00:00,369.84,369.94,368.3,368.78,9866.0,369.84,369.94,368.3,368.78,9866.0
2023-11-09 15:10:00,368.81,369.42,368.75,369.09,11346.0,368.81,369.42,368.75,369.09,11346.0
2023-11-09 15:20:00,369.15,369.5,368.96,369.06,9801.0,369.15,369.5,368.96,369.06,9801.0
2023-11-09 15:30:00,369.12,369.4,368.96,369.03,12847.0,369.12,369.4,368.96,369.03,12847.0
2023-11-09 15:40:00,369.03,369.09,368.25,368.49,27671.0,369.03,369.09,368.25,368.49,27671.0
2023-11-09 15:50:00,368.53,368.78,368.09,368.57,46680.0,368.53,368.78,368.09,368.57,46680.0
2023-11-10 09:30:00,372.79,373.78,369.57,371.83,34408.0,372.79,373.78,369.57,371.83,34408.0
2023-11-10 09:40:00,371.57,372.52,369.68,370.67,9483.0,371.57,372.52,369.68,370.67,9483.0
2023-11-10 09:50:00,370.71,372.48,370.71,372.18,8109.0,370.71,372.48,370.71,372.18,8109.0
2023-11-10 10:00:00,372.07,372.29,371.18,371.24,8853.0,372.07,372.29,371.18,371.24,8853.0
2023-11-10 10:10:00,370.85,371.31,370.85,371.28,4801.0,370.85,371.31,370.85,371.28,4801.0
2023-11-10 10:20:00,371.07,371.56,369.65,371.31,13207.0,371.07,371.56,369.65,371.31,13207.0
2023-11-10 10:30:00,371.24,371.79,371.12,371.52,7488.0,371.24,371.79,371.12,371.52,7488.0
2023-11-10 10:40:00,371.18,371.81,371.18,371.56,2200.0,371.18,371.81,371.18,371.56,2200.0
2023-11-10 10:50:00,371.69,372.35,371.55,372.08,11479.0,371.69,372.35,371.55,372.08,11479.0
2023-11-10 11:00:00,372.02,373.36,371.92,373.34,11305.0,372.02,373.36,371.92,373.34,11305.0
2023-11-10 11:10:00,373.25,373.5,372.63,373.05,10773.0,373.25,373.5,372.63,373.05,10773.0
2023-11-10 11:20:00,372.94,372.94,371.88,371.88,5175.0,372.94,372.94,371.88,371.88,5175.0
2023-11-10 11:30:00,372.19,372.22,371.69,372.05,3226.0,372.19,372.22,371.69,372.05,3226.0
2023-11-10 11:40:00,372.05,372.44,372.03,372.14,4288.0,372.05,372.44,372.03,372.14,4288.0
2023-11-10 11:50:00,372.02,372.5,371.81,372.5,5550.0,372.02,372.5,371.81,372.5,5550.0
2023-11-10 12:00:00,372.48,372.88,372.42,372.43,6096.0,372.48,372.88,372.42,372.43,6096.0
2023-11-10 12:10:00,372.58,373.27,372.58,373.27,6699.0,372.58,373.27,372.58,373.27,6699.0
2023-11-10 12:20:00,373.13,373.5,372.78,373.33,7335.0,373.13,373.5,372.78,373.33,7335.0
2023-11-10 12:30:00,373.29,373.96,373.1,373.73,11198.0,373.29,373.96,373.1,373.73,11198.0
2023-11-10 12:40:00,373.63,373.72,373.39,373.6,6433.0,373.63,373.72,373.39,373.6,6433.0
2023-11-10 12:50:00,373.41,373.49,372.84,373.09,5259.0,373.41,373.49,372.84,373.09,5259.0
2023-11-10 13:00:00,373.02,373.39,372.76,372.92,7799.0,373.02,373.39,372.76,372.92,7799.0
2023-11-10 13:10:00,373.04,373.61,372.8,373.57,8231.0,373.04,373.61,372.8,373.57,8231.0
2023-11-10 13:20:00,373.55,373.78,373.22,373.5,10476.0,373.55,373.78,373.22,373.5,10476.0
2023-11-10 13:30:00,373.25,373.69,372.93,373.35,9455.0,373.25,373.69,372.93,373.35,9455.0
2023-11-10 13:40:00,373.56,374.48,373.43,374.44,17982.0,373.56,374.48,373.43,374.44,17982.0
2023-11-10 13:50:00,374.37,374.59,373.98,374.32,6556.0,374.37,374.59,373.98,374.32,6556.0
2023-11-10 14:00:00,374.41,374.82,374.2,374.82,4251.0,374.41,374.82,374.2,374.82,4251.0
2023-11-10 14:10:00,374.77,375.41,374.6,375.35,8705.0,374.77,375.41,374.6,375.35,8705.0
2023-11-10 14:20:00,375.35,375.55,375.18,375.26,6785.0,375.35,375.55,375.18,375.26,6785.0
2023-11-10 14:30:00,375.32,375.53,375.04,375.52,8248.0,375.32,375.53,375.04,375.52,8248.0
2023-11-10 14:40:00,375.45,375.85,375.19,375.31,12343.0,375.45,375.85,375.19,375.31,12343.0
2023-11-10 14:50:00,375.4,375.4,374.6,374.67,5346.0,375.4,375.4,374.6,374.67,5346.0
2023-11-10 15:00:00,374.84,374.85,374.44,374.76,8024.0,374.84,374.85,374.44,374.76,8024.0
2023-11-10 15:10:00,374.64,375.36,374.45,375.32,7844.0,374.64,375.36,374.45,375.32,7844.0
2023-11-10 15:20:00,375.4,375.85,375.32,375.65,11840.0,375.4,375.85,375.32,375.65,11840.0
2023-11-10 15:30:00,375.84,375.88,374.38,374.38,22511.0,375.84,375.88,374.38,374.38,22511.0
2023-11-10 15:40:00,374.56,374.81,374.12,374.18,38940.0,374.56,374.81,374.12,374.18,38940.0
2023-11-10 15:50:00,374.19,374.68,373.24,373.59,72941.0,374.19,374.68,373.24,373.59,72941.0
2023-11-13 09:30:00,372.81,375.53,372.81,374.48,28652.0,372.81,375.53,372.81,374.48,28652.0
2023-11-13 09:40:00,374.0,374.92,373.77,374.88,7679.0,374.0,374.92,373.77,374.88,7679.0
2023-11-13 09:50:00,375.58,375.84,374.67,374.9,10586.0,375.58,375.84,374.67,374.9,10586.0
2023-11-13 10:00:00,374.76,375.03,373.5,374.2,8900.0,374.76,375.03,373.5,374.2,8900.0
2023-11-13 10:10:00,374.08,374.08,373.53,373.72,4395.0,374.08,374.08,373.53,373.72,4395.0
2023-11-13 10:20:00,373.57,374.68,373.5,374.19,9619.0,373.57,374.68,373.5,374.19,9619.0
2023-11-13 10:30:00,374.19,374.27,373.33,373.36,7435.0,374.19,374.27,373.33,373.36,7435.0
2023-11-13 10:40:00,373.44,373.45,372.39,372.5,10395.0,373.44,373.45,372.39,372.5,10395.0
2023-11-13 10:50:00,372.58,372.95,372.42,372.51,6889.0,372.58,372.95,372.42,372.51,6889.0
2023-11-13 11:00:00,372.52,372.61,371.75,372.24,17801.0,372.52,372.61,371.75,372.24,17801.0
2023-11-13 11:10:00,372.39,372.81,372.0,372.81,11157.0,372.39,372.81,372.0,372.81,11157.0
2023-11-13 11:20:00,372.5,372.9,372.5,372.79,11845.0,372.5,372.9,372.5,372.79,11845.0
2023-11-13 11:30:00,372.88,373.26,372.76,373.13,16494.0,372.88,373.26,372.76,373.13,16494.0
2023-11-13 11:40:00,373.13,374.52,373.13,374.52,7902.0,373.13,374.52,373.13,374.52,7902.0
2023-11-13 11:50:00,374.63,375.25,374.63,374.91,4655.0,374.63,375.25,374.63,374.91,4655.0
2023-11-13 12:00:00,374.97,375.28,374.88,375.02,3670.0,374.97,375.28,374.88,375.02,3670.0
2023-11-13 12:10:00,375.02,375.75,374.7,375.75,4956.0,375.02,375.75,374.7,375.75,4956.0
2023-11-13 12:20:00,375.74,376.08,375.6,376.08,9356.0,375.74,376.08,375.6,376.08,9356.0
2023-11-13 12:30:00,376.06,376.4,375.44,376.4,11708.0,376.06,376.4,375.44,376.4,11708.0
2023-11-13 12:40:00,376.37,376.52,375.87,376.13,6113.0,376.37,376.52,375.87,376.13,6113.0
2023-11-13 12:50:00,376.18,376.32,376.11,376.24,5272.0,376.18,376.32,376.11,376.24,5272.0
2023-11-13 13:00:00,376.11,376.27,375.87,375.87,8216.0,376.11,376.27,375.87,375.87,8216.0
2023-11-13 13:10:00,375.79,376.12,375.57,375.94,3416.0,375.79,376.12,375.57,375.94,3416.0
2023-11-13 13:20:00,375.91,376.49,375.33,375.71,34391.0,375.91,376.49,375.33,375.71,34391.0
2023-11-13 13:30:00,376.33,376.34,375.69,376.01,7312.0,376.33,376.34,375.69,376.01,7312.0
2023-11-13 13:40:00,376.01,376.68,375.98,376.44,8131.0,376.01,376.68,375.98,376.44,8131.0
2023-11-13 13:50:00,376.6,377.48,376.56,377.47,9836.0,376.6,377.48,376.56,377.47,9836.0
2023-11-13 14:00:00,377.15,377.49,377.08,377.49,3739.0,377.15,377.49,377.08,377.49,3739.0
2023-11-13 14:10:00,377.5,378.22,377.43,377.9,9233.0,377.5,378.22,377.43,377.9,9233.0
2023-11-13 14:20:00,377.8,378.16,377.65,378.15,4905.0,377.8,378.16,377.65,378.15,4905.0
2023-11-13 14:30:00,378.06,378.27,377.71,378.11,7109.0,378.06,378.27,377.71,378.11,7109.0
2023-11-13 14:40:00,378.14,378.48,378.14,378.3,4950.0,378.14,378.48,378.14,378.3,4950.0
2023-11-13 14:50:00,378.2,378.36,377.74,377.78,9005.0,378.2,378.36,377.74,377.78,9005.0
2023-11-13 15:00:00,377.73,378.36,377.59,378.36,15686.0,377.73,378.36,377.59,378.36,15686.0
2023-11-13 15:10:00,378.38,378.92,378.17,378.74,6661.0,378.38,378.92,378.17,378.74,6661.0
2023-11-13 15:20:00,378.69,378.77,378.3,378.46,7618.0,378.69,378.77,378.3,378.46,7618.0
2023-11-13 15:30:00,378.59,378.62,377.9,377.9,8031.0,378.59,378.62,377.9,377.9,8031.0
2023-11-13 15:40:00,377.88,378.62,377.73,378.43,44349.0,377.88,378.62,377.73,378.43,44349.0
2023-11-13 15:50:00,378.5,379.09,378.03,379.03,52700.0,378.5,379.09,378.03,379.03,52700.0
2023-11-14 09:30:00,380.37,381.59,378.65,379.53,40078.0,380.37,381.59,378.65,379.53,40078.0
2023-11-14 09:40:00,380.11,381.11,378.55,381.11,13975.0,380.11,381.11,378.55,381.11,13975.0
2023-11-14 09:50:00,380.74,381.41,380.23,380.26,12285.0,380.74,381.41,380.23,380.26,12285.0
2023-11-14 10:00:00,380.25,380.42,378.42,378.94,7576.0,380.25,380.42,378.42,378.94,7576.0
2023-11-14 10:10:00,379.06,379.89,378.85,379.71,10589.0,379.06,379.89,378.85,379.71,10589.0
2023-11-14 10:20:00,379.5,380.47,378.48,378.93,6772.0,379.5,380.47,378.48,378.93,6772.0
2023-11-14 10:30:00,378.96,379.23,377.72,377.98,8355.0,378.96,379.23,377.72,377.98,8355.0
2023-11-14 10:40:00,378.0,378.6,376.74,376.74,11009.0,378.0,378.6,376.74,376.74,11009.0
2023-11-14 10:50:00,376.46,377.29,376.13,377.29,8635.0,376.46,377.29,376.13,377.29,8635.0
2023-11-14 11:00:00,377.43,377.65,376.52,376.9,7197.0,377.43,377.65,376.52,376.9,7197.0
2023-11-14 11:10:00,377.17,377.5,376.76,376.8,4827.0,377.17,377.5,376.76,376.8,4827.0
2023-11-14 11:20:00,376.94,377.0,376.29,376.85,11474.0,376.94,377.0,376.29,376.85,11474.0
2023-11-14 11:30:00,376.93,377.33,376.44,377.09,6154.0,376.93,377.33,376.44,377.09,6154.0
2023-11-14 11:40:00,377.28,377.58,376.73,376.79,6773.0,377.28,377.58,376.73,376.79,6773.0
2023-11-14 11:50:00,376.52,376.52,375.67,376.09,9815.0,376.52,376.52,375.67,376.09,9815.0
2023-11-14 12:00:00,376.11,376.48,375.81,375.81,13790.0,376.11,376.48,375.81,375.81,13790.0
2023-11-14 12:10:00,375.74,376.18,375.3,375.69,4343.0,375.74,376.18,375.3,375.69,4343.0
2023-11-14 12:20:00,375.58,375.98,375.52,375.77,4436.0,375.58,375.98,375.52,375.77,4436.0
2023-11-14 12:30:00,375.81,375.86,375.1,375.25,3709.0,375.81,375.86,375.1,375.25,3709.0
2023-11-14 12:40:00,375.42,375.42,374.68,375.03,16343.0,375.42,375.42,374.68,375.03,16343.0
2023-11-14 12:50:00,375.02,375.32,374.35,374.38,20869.0,375.02,375.32,374.35,374.38,20869.0
2023-11-14 13:00:00,374.37,375.09,374.02,374.57,7597.0,374.37,375.09,374.02,374.57,7597.0
2023-11-14 13:10:00,374.57,375.04,374.18,374.35,17524.0,374.57,375.04,374.18,374.35,17524.0
2023-11-14 13:20:00,374.09,374.73,373.87,374.73,14229.0,374.09,374.73,373.87,374.73,14229.0
2023-11-14 13:30:00,374.71,375.08,374.71,374.87,9607.0,374.71,375.08,374.71,374.87,9607.0
2023-11-14 13:40:00,375.04,375.06,374.44,374.6,6723.0,375.04,375.06,374.44,374.6,6723.0
2023-11-14 13:50:00,374.7,374.85,373.9,374.0,6503.0,374.7,374.85,373.9,374.0,6503.0
2023-11-14 14:00:00,374.0,374.06,373.35,373.61,7597.0,374.0,374.06,373.35,373.61,7597.0
2023-11-14 14:10:00,373.68,373.89,373.23,373.25,4720.0,373.68,373.89,373.23,373.25,4720.0
2023-11-14 14:20:00,373.39,373.69,373.17,373.34,17264.0,373.39,373.69,373.17,373.34,17264.0
2023-11-14 14:30:00,373.41,373.53,373.01,373.35,10747.0,373.41,373.53,373.01,373.35,10747.0
2023-11-14 14:40:00,373.18,373.46,373.18,373.31,5075.0,373.18,373.46,373.18,373.31,5075.0
2023-11-14 14:50:00,373.38,373.38,372.82,372.93,14112.0,373.38,373.38,372.82,372.93,14112.0
2023-11-14 15:00:00,372.95,373.22,372.44,372.86,11349.0,372.95,373.22,372.44,372.86,11349.0
2023-11-14 15:10:00,372.66,372.66,372.32,372.51,10692.0,372.66,372.66,372.32,372.51,10692.0
2023-11-14 15:20:00,372.47,372.57,371.87,371.97,20672.0,372.47,372.57,371.87,371.97,20672.0
2023-11-14 15:30:00,372.01,372.06,371.11,371.14,35051.0,372.01,372.06,371.11,371.14,35051.0
2023-11-14 15:40:00,371.12,371.24,369.89,370.04,74584.0,371.12,371.24,369.89,370.04,74584.0
2023-11-14 15:50:00,369.95,370.16,369.33,369.95,85323.0,369.95,370.16,369.33,369.95,85323.0
2023-11-15 09:30:00,369.92,370.07,364.52,365.82,70791.0,369.92,370.07,364.52,365.82,70791.0
2023-11-15 09:40:00,366.02,367.2,363.6,364.09,25556.0,366.02,367.2,363.6,364.09,25556.0
2023-11-15 09:50:00,363.89,364.12,361.38,362.42,39345.0,363.89,364.12,361.38,362.42,39345.0
2023-11-15 10:00:00,362.41,363.15,359.26,359.36,104944.0,362.41,363.15,359.26,359.36,104944.0
2023-11-15 10:10:00,359.77,360.27,358.4,359.49,65942.0,359.77,360.27,358.4,359.49,65942.0
2023-11-15 10:20:00,359.62,360.22,358.23,358.84,58801.0,359.62,360.22,358.23,358.84,58801.0
2023-11-15 10:30:00,358.9,359.06,357.93,358.57,79718.0,358.9,359.06,357.93,358.57,79718.0
2023-11-15 10:40:00,358.62,358.96,356.85,357.04,46843.0,358.62,358.96,356.85,357.04,46843.0
2023-11-15 10:50:00,357.21,357.55,356.02,356.12,45187.0,357.21,357.55,356.02,356.12,45187.0
2023-11-15 11:00:00,356.2,356.59,354.03,354.1,55712.0,356.2,356.59,354.03,354.1,55712.0
2023-11-15 11:10:00,354.12,355.66,353.44,355.65,38994.0,354.12,355.66,353.44,355.65,38994.0
2023-11-15 11:20:00,355.58,356.31,354.66,355.04,37436.0,355.58,356.31,354.66,355.04,37436.0
2023-11-15 11:30:00,355.09,355.19,354.28,354.75,20225.0,355.09,355.19,354.28,354.75,20225.0
2023-11-15 11:40:00,354.6,354.7,354.19,354.25,19624.0,354.6,354.7,354.19,354.25,19624.0
2023-11-15 11:50:00,354.33,354.74,353.08,353.13,24792.0,354.33,354.74,353.08,353.13,24792.0
2023-11-15 12:00:00,353.05,353.88,352.57,352.75,45392.0,353.05,353.88,352.57,352.75,45392.0
2023-11-15 12:10:00,352.75,354.26,352.44,354.26,23451.0,352.75,354.26,352.44,354.26,23451.0
2023-11-15 12:20:00,354.35,356.42,354.15,356.42,26375.0,354.35,356.42,354.15,356.42,26375.0
2023-11-15 12:30:00,356.39,357.46,356.25,357.0,21478.0,356.39,357.46,356.25,357.0,21478.0
2023-11-15 12:40:00,357.02,357.71,357.01,357.64,9630.0,357.02,357.71,357.01,357.64,9630.0
2023-11-15 12:50:00,357.74,357.92,355.98,356.09,16749.0,357.74,357.92,355.98,356.09,16749.0
2023-11-15 13:00:00,355.94,356.54,355.3,355.54,16063.0,355.94,356.54,355.3,355.54,16063.0
2023-11-15 13:10:00,355.54,355.8,354.83,355.51,10436.0,355.54,355.8,354.83,355.51,10436.0
2023-11-15 13:20:00,355.71,355.83,354.47,354.7,17094.0,355.71,355.83,354.47,354.7,17094.0
2023-11-15 13:30:00,354.71,355.09,354.55,354.83,14440.0,354.71,355.09,354.55,354.83,14440.0
2023-11-15 13:40:00,354.93,355.04,354.52,354.54,10570.0,354.93,355.04,354.52,354.54,10570.0
2023-11-15 13:50:00,354.48,354.71,353.65,353.93,15049.0,354.48,354.71,353.65,353.93,15049.0
2023-11-15 14:00:00,353.93,354.0,353.53,353.78,30148.0,353.93,354.0,353.53,353.78,30148.0
2023-11-15 14:10:00,353.85,353.88,352.26,352.41,18031.0,353.85,353.88,352.26,352.41,18031.0
2023-11-15 14:20:00,352.35,353.33,352.11,353.16,24794.0,352.35,353.33,352.11,353.16,24794.0
2023-11-15 14:30:00,353.13,353.34,352.91,353.26,12260.0,353.13,353.34,352.91,353.26,12260.0
2023-11-15 14:40:00,353.28,353.81,352.15,352.22,22584.0,353.28,353.81,352.15,352.22,22584.0
2023-11-15 14:50:00,352.25,352.79,352.01,352.79,19936.0,352.25,352.79,352.01,352.79,19936.0
2023-11-15 15:00:00,352.72,352.75,350.62,350.79,57185.0,352.72,352.75,350.62,350.79,57185.0
2023-11-15 15:10:00,350.65,350.92,349.09,349.82,63874.0,350.65,350.92,349.09,349.82,63874.0
2023-11-15 15:20:00,349.93,349.94,348.54,349.57,75511.0,349.93,349.94,348.54,349.57,75511.0
2023-11-15 15:30:00,349.57,350.29,349.28,349.53,44937.0,349.57,350.29,349.28,349.53,44937.0
2023-11-15 15:40:00,349.52,350.0,349.43,349.88,33892.0,349.52,350.0,349.43,349.88,33892.0
2023-11-15 15:50:00,349.76,349.98,348.78,349.25,218250.0,349.76,349.98,348.78,349.25,218250.0
2023-11-16 09:30:00,350.65,352.06,347.22,347.22,87850.0,350.65,352.06,347.22,347.22,87850.0
2023-11-16 09:40:00,347.39,347.58,343.26,343.81,73132.0,347.39,347.58,343.26,343.81,73132.0
2023-11-16 09:50:00,343.88,346.82,342.89,345.92,75524.0,343.88,346.82,342.89,345.92,75524.0
2023-11-16 10:00:00,346.15,347.84,346.08,347.61,65282.0,346.15,347.84,346.08,347.61,65282.0
2023-11-16 10:10:00,347.55,349.62,347.42,349.6,33864.0,347.55,349.62,347.42,349.6,33864.0
2023-11-16 10:20:00,349.4,350.25,346.84,346.99,37448.0,349.4,350.25,346.84,346.99,37448.0
2023-11-16 10:30:00,347.25,348.11,346.01,347.38,43459.0,347.25,348.11,346.01,347.38,43459.0
2023-11-16 10:40:00,347.65,348.23,347.12,347.37,17845.0,347.65,348.23,347.12,347.37,17845.0
2023-11-16 10:50:00,347.46,348.44,347.29,348.13,48281.0,347.46,348.44,347.29,348.13,48281.0
2023-11-16 11:00:00,348.27,349.14,347.88,348.36,17552.0,348.27,349.14,347.88,348.36,17552.0
2023-11-16 11:10:00,348.27,348.37,347.63,348.1,15618.0,348.27,348.37,347.63,348.1,15618.0
2023-11-16 11:20:00,348.1,348.24,347.27,347.37,14869.0,348.1,348.24,347.27,347.37,14869.0
2023-11-16 11:30:00,347.57,348.22,346.9,346.94,16525.0,347.57,348.22,346.9,346.94,16525.0
2023-11-16 11:40:00,346.94,346.95,346.11,346.57,14268.0,346.94,346.95,346.11,346.57,14268.0
2023-11-16 11:50:00,346.57,346.85,346.2,346.38,24675.0,346.57,346.85,346.2,346.38,24675.0
2023-11-16 12:00:00,346.38,346.51,346.08,346.18,38046.0,346.38,346.51,346.08,346.18,38046.0
2023-11-16 12:10:00,346.23,346.58,345.75,346.54,95399.0,346.23,346.58,345.75,346.54,95399.0
2023-11-16 12:20:00,346.59,346.91,346.21,346.66,23774.0,346.59,346.91,346.21,346.66,23774.0
2023-11-16 12:30:00,346.65,346.79,346.3,346.69,14028.0,346.65,346.79,346.3,346.69,14028.0
2023-11-16 12:40:00,346.69,347.01,346.53,346.63,20027.0,346.69,347.01,346.53,346.63,20027.0
2023-11-16 12:50:00,346.53,346.55,346.04,346.04,19232.0,346.53,346.55,346.04,346.04,19232.0
2023-11-16 13:00:00,346.05,346.22,345.86,346.02,13722.0,346.05,346.22,345.86,346.02,13722.0
2023-11-16 13:10:00,346.21,346.43,345.92,346.37,14905.0,346.21,346.43,345.92,346.37,14905.0
2023-11-16 13:20:00,346.37,347.34,346.37,346.56,19999.0,346.37,347.34,346.37,346.56,19999.0
2023-11-16 13:30:00,346.53,346.55,345.81,345.91,13775.0,346.53,346.55,345.81,345.91,13775.0
2023-11-16 13:40:00,345.83,346.21,345.26,345.42,26348.0,345.83,346.21,345.26,345.42,26348.0
2023-11-16 13:50:00,345.5,345.67,345.33,345.35,8681.0,345.5,345.67,345.33,345.35,8681.0
2023-11-16 14:00:00,345.36,345.44,344.76,345.01,28826.0,345.36,345.44,344.76,345.01,28826.0
2023-11-16 14:10:00,345.13,345.39,344.91,345.31,22374.0,345.13,345.39,344.91,345.31,22374.0
2023-11-16 14:20:00,345.33,345.41,344.6,344.62,17891.0,345.33,345.41,344.6,344.62,17891.0
2023-11-16 14:30:00,344.68,344.72,344.06,344.29,29300.0,344.68,344.72,344.06,344.29,29300.0
2023-11-16 14:40:00,344.49,344.67,344.18,344.2,24398.0,344.49,344.67,344.18,344.2,24398.0
2023-11-16 14:50:00,344.21,344.25,343.84,344.06,19511.0,344.21,344.25,343.84,344.06,19511.0
2023-11-16 15:00:00,344.07,344.17,343.74,343.81,22965.0,344.07,344.17,343.74,343.81,22965.0
2023-11-16 15:10:00,343.81,343.88,343.12,343.31,42057.0,343.81,343.88,343.12,343.31,42057.0
2023-11-16 15:20:00,343.32,343.5,342.92,342.92,43987.0,343.32,343.5,342.92,342.92,43987.0
2023-11-16 15:30:00,342.92,343.49,342.88,343.05,105525.0,342.92,343.49,342.88,343.05,105525.0
2023-11-16 15:40:00,343.11,343.25,342.87,343.1,86294.0,343.11,343.25,342.87,343.1,86294.0
2023-11-16 15:50:00,343.09,343.59,341.9,343.01,262142.0,343.09,343.59,341.9,343.01,262142.0
2023-11-17 09:30:00,346.26,346.47,343.79,346.06,89216.0,346.26,346.47,343.79,346.06,89216.0
2023-11-17 09:40:00,345.97,345.97,343.88,343.88,14595.0,345.97,345.97,343.88,343.88,14595.0
2023-11-17 09:50:00,343.99,345.35,343.15,344.35,29062.0,343.99,345.35,343.15,344.35,29062.0
2023-11-17 10:00:00,344.37,345.03,343.8,344.75,15917.0,344.37,345.03,343.8,344.75,15917.0
2023-11-17 10:10:00,344.74,344.84,343.35,343.35,11899.0,344.74,344.84,343.35,343.35,11899.0
2023-11-17 10:20:00,343.37,344.01,343.18,343.36,13784.0,343.37,344.01,343.18,343.36,13784.0
2023-11-17 10:30:00,343.33,344.22,343.24,344.12,10169.0,343.33,344.22,343.24,344.12,10169.0
2023-11-17 10:40:00,344.11,344.17,343.75,344.0,7756.0,344.11,344.17,343.75,344.0,7756.0
2023-11-17 10:50:00,343.82,343.99,343.11,343.8,9119.0,343.82,343.99,343.11,343.8,9119.0
2023-11-17 11:00:00,343.8,344.13,342.64,343.67,18322.0,343.8,344.13,342.64,343.67,18322.0
2023-11-17 11:10:00,343.73,344.46,343.47,344.19,28961.0,343.73,344.46,343.47,344.19,28961.0
2023-11-17 11:20:00,344.28,345.06,344.28,344.74,68642.0,344.28,345.06,344.28,344.74,68642.0
2023-11-17 11:30:00,344.74,346.03,344.7,345.97,19690.0,344.74,346.03,344.7,345.97,19690.0
2023-11-17 11:40:00,346.15,348.32,346.14,347.65,53579.0,346.15,348.32,346.14,347.65,53579.0
2023-11-17 11:50:00,347.69,348.61,347.18,348.04,22219.0,347.69,348.61,347.18,348.04,22219.0
2023-11-17 12:00:00,348.08,348.77,348.05,348.67,13844.0,348.08,348.77,348.05,348.67,13844.0
2023-11-17 12:10:00,348.59,349.32,348.56,348.96,20779.0,348.59,349.32,348.56,348.96,20779.0
2023-11-17 12:20:00,348.82,349.25,348.61,348.75,16044.0,348.82,349.25,348.61,348.75,16044.0
2023-11-17 12:30:00,348.57,348.78,347.78,348.64,23384.0,348.57,348.78,347.78,348.64,23384.0
2023-11-17 12:40:00,348.65,348.72,348.23,348.42,11153.0,348.65,348.72,348.23,348.42,11153.0
2023-11-17 12:50:00,348.32,349.31,348.32,349.15,9773.0,348.32,349.31,348.32,349.15,9773.0
2023-11-17 13:00:00,349.15,349.15,347.89,348.14,22945.0,349.15,349.15,347.89,348.14,22945.0
2023-11-17 13:10:00,348.03,348.99,347.96,348.64,8638.0,348.03,348.99,347.96,348.64,8638.0
2023-11-17 13:20:00,348.42,348.72,348.42,348.65,5840.0,348.42,348.72,348.42,348.65,5840.0
2023-11-17 13:30:00,348.78,349.6,348.72,349.6,8590.0,348.78,349.6,348.72,349.6,8590.0
2023-11-17 13:40:00,349.45,349.75,349.44,349.67,12920.0,349.45,349.75,349.44,349.67,12920.0
2023-11-17 13:50:00,349.62,350.56,349.36,350.36,12616.0,349.62,350.56,349.36,350.36,12616.0
2023-11-17 14:00:00,350.15,351.34,349.93,351.28,16122.0,350.15,351.34,349.93,351.28,16122.0
2023-11-17 14:10:00,351.39,351.62,350.92,351.59,18127.0,351.39,351.62,350.92,351.59,18127.0
2023-11-17 14:20:00,351.55,351.61,350.5,350.55,21083.0,351.55,351.61,350.5,350.55,21083.0
2023-11-17 14:30:00,350.55,351.21,350.5,350.57,19521.0,350.55,351.21,350.5,350.57,19521.0
2023-11-17 14:40:00,350.6,350.68,350.43,350.45,12618.0,350.6,350.68,350.43,350.45,12618.0
2023-11-17 14:50:00,350.59,350.82,350.4,350.5,10093.0,350.59,350.82,350.4,350.5,10093.0
2023-11-17 15:00:00,350.5,350.61,350.13,350.17,6401.0,350.5,350.61,350.13,350.17,6401.0
2023-11-17 15:10:00,350.18,350.73,349.91,350.69,9542.0,350.18,350.73,349.91,350.69,9542.0
2023-11-17 15:20:00,350.62,351.14,350.54,350.84,8778.0,350.62,351.14,350.54,350.84,8778.0
2023-11-17 15:30:00,350.97,351.01,349.91,350.12,12654.0,350.97,351.01,349.91,350.12,12654.0
2023-11-17 15:40:00,350.05,350.61,350.05,350.49,20701.0,350.05,350.61,350.05,350.49,20701.0
2023-11-17 15:50:00,350.44,351.53,350.39,350.5,127452.0,350.44,351.53,350.39,350.5,127452.0
2023-11-20 09:30:00,349.76,354.38,349.32,354.06,51669.0,349.76,354.38,349.32,354.06,51669.0
2023-11-20 09:40:00,354.15,354.96,353.48,354.95,49453.0,354.15,354.96,353.48,354.95,49453.0
2023-11-20 09:50:00,354.95,356.75,354.95,356.54,21364.0,354.95,356.75,354.95,356.54,21364.0
2023-11-20 10:00:00,356.4,357.41,355.98,357.09,32833.0,356.4,357.41,355.98,357.09,32833.0
2023-11-20 10:10:00,357.25,357.39,354.36,355.19,14290.0,357.25,357.39,354.36,355.19,14290.0
2023-11-20 10:20:00,355.41,355.49,354.62,355.28,10575.0,355.41,355.49,354.62,355.28,10575.0
2023-11-20 10:30:00,355.27,355.89,355.04,355.53,6878.0,355.27,355.89,355.04,355.53,6878.0
2023-11-20 10:40:00,355.57,355.73,354.83,355.02,10410.0,355.57,355.73,354.83,355.02,10410.0
2023-11-20 10:50:00,354.95,354.95,354.36,354.91,8003.0,354.95,354.95,354.36,354.91,8003.0
2023-11-20 11:00:00,354.99,355.48,354.8,354.93,7867.0,354.99,355.48,354.8,354.93,7867.0
2023-11-20 11:10:00,354.79,355.03,354.23,355.03,18054.0,354.79,355.03,354.23,355.03,18054.0
2023-11-20 11:20:00,355.04,355.05,352.69,352.69,11601.0,355.04,355.05,352.69,352.69,11601.0
2023-11-20 11:30:00,352.91,353.75,352.88,353.01,7677.0,352.91,353.75,352.88,353.01,7677.0
2023-11-20 11:40:00,353.09,353.5,353.09,353.4,5548.0,353.09,353.5,353.09,353.4,5548.0
2023-11-20 11:50:00,353.38,353.38,352.73,352.97,5092.0,353.38,353.38,352.73,352.97,5092.0
2023-11-20 12:00:00,353.05,353.23,352.89,353.01,5998.0,353.05,353.23,352.89,353.01,5998.0
2023-11-20 12:10:00,353.24,353.33,353.17,353.24,3915.0,353.24,353.33,353.17,353.24,3915.0
2023-11-20 12:20:00,353.09,353.73,353.06,353.46,4087.0,353.09,353.73,353.06,353.46,4087.0
2023-11-20 12:30:00,353.62,353.76,353.28,353.74,4070.0,353.62,353.76,353.28,353.74,4070.0
2023-11-20 12:40:00,353.62,354.04,353.53,354.0,6733.0,353.62,354.04,353.53,354.0,6733.0
2023-11-20 12:50:00,353.9,353.99,353.56,353.77,2400.0,353.9,353.99,353.56,353.77,2400.0
2023-11-20 13:00:00,353.75,355.21,353.75,354.92,14296.0,353.75,355.21,353.75,354.92,14296.0
2023-11-20 13:10:00,354.94,355.77,354.85,355.69,6696.0,354.94,355.77,354.85,355.69,6696.0
2023-11-20 13:20:00,355.76,355.79,355.15,355.59,6037.0,355.76,355.79,355.15,355.59,6037.0
2023-11-20 13:30:00,355.71,356.0,355.47,355.63,5831.0,355.71,356.0,355.47,355.63,5831.0
2023-11-20 13:40:00,355.87,356.27,355.7,356.04,7635.0,355.87,356.27,355.7,356.04,7635.0
2023-11-20 13:50:00,356.08,356.25,355.7,355.75,6909.0,356.08,356.25,355.7,355.75,6909.0
2023-11-20 14:00:00,355.9,356.04,355.25,355.92,8016.0,355.9,356.04,355.25,355.92,8016.0
2023-11-20 14:10:00,355.87,356.08,355.3,355.36,7236.0,355.87,356.08,355.3,355.36,7236.0
2023-11-20 14:20:00,355.33,356.36,355.18,356.06,18817.0,355.33,356.36,355.18,356.06,18817.0
2023-11-20 14:30:00,356.1,356.36,355.78,355.91,9954.0,356.1,356.36,355.78,355.91,9954.0
2023-11-20 14:40:00,356.01,356.29,355.76,355.99,6864.0,356.01,356.29,355.76,355.99,6864.0
2023-11-20 14:50:00,356.17,356.38,356.02,356.25,5166.0,356.17,356.38,356.02,356.25,5166.0
2023-11-20 15:00:00,356.32,356.61,356.22,356.51,6862.0,356.32,356.61,356.22,356.51,6862.0
2023-11-20 15:10:00,356.42,356.71,356.23,356.3,5723.0,356.42,356.71,356.23,356.3,5723.0
2023-11-20 15:20:00,356.3,356.82,356.19,356.75,9989.0,356.3,356.82,356.19,356.75,9989.0
2023-11-20 15:30:00,356.66,356.77,356.4,356.64,10745.0,356.66,356.77,356.4,356.64,10745.0
2023-11-20 15:40:00,356.64,357.13,356.52,356.96,43175.0,356.64,357.13,356.52,356.96,43175.0
2023-11-20 15:50:00,356.9,357.21,356.6,356.93,69183.0,356.9,357.21,356.6,356.93,69183.0
2023-11-21 09:30:00,357.9,358.21,355.57,356.18,48049.0,357.9,358.21,355.57,356.18,48049.0
2023-11-21 09:40:00,356.25,356.6,355.68,355.82,16758.0,356.25,356.6,355.68,355.82,16758.0
2023-11-21 09:50:00,355.89,356.07,354.07,354.19,8114.0,355.89,356.07,354.07,354.19,8114.0
2023-11-21 10:00:00,354.38,354.38,352.68,352.72,8820.0,354.38,354.38,352.68,352.72,8820.0
2023-11-21 10:10:00,352.68,354.29,352.56,353.56,30774.0,352.68,354.29,352.56,353.56,30774.0
2023-11-21 10:20:00,353.57,353.81,352.83,353.06,24977.0,353.57,353.81,352.83,353.06,24977.0
2023-11-21 10:30:00,353.12,353.35,351.55,351.66,34515.0,353.12,353.35,351.55,351.66,34515.0
2023-11-21 10:40:00,351.39,352.48,351.32,352.13,9095.0,351.39,352.48,351.32,352.13,9095.0
2023-11-21 10:50:00,352.15,352.5,351.61,352.5,16042.0,352.15,352.5,351.61,352.5,16042.0
2023-11-21 11:00:00,352.44,352.48,351.83,352.31,5827.0,352.44,352.48,351.83,352.31,5827.0
2023-11-21 11:10:00,352.36,352.41,351.85,352.36,18794.0,352.36,352.41,351.85,352.36,18794.0
2023-11-21 11:20:00,352.3,352.51,352.1,352.46,10257.0,352.3,352.51,352.1,352.46,10257.0
2023-11-21 11:30:00,352.42,353.21,352.28,353.06,13929.0,352.42,353.21,352.28,353.06,13929.0
2023-11-21 11:40:00,353.15,354.47,353.07,354.24,20081.0,353.15,354.47,353.07,354.24,20081.0
2023-11-21 11:50:00,354.48,354.48,354.02,354.43,7763.0,354.48,354.48,354.02,354.43,7763.0
2023-11-21 12:00:00,354.26,354.44,353.82,353.82,9612.0,354.26,354.44,353.82,353.82,9612.0
2023-11-21 12:10:00,353.95,354.44,353.48,353.58,11659.0,353.95,354.44,353.48,353.58,11659.0
2023-11-21 12:20:00,353.42,353.8,353.15,353.15,6161.0,353.42,353.8,353.15,353.15,6161.0
2023-11-21 12:30:00,353.29,353.35,352.95,352.99,3258.0,353.29,353.35,352.95,352.99,3258.0
2023-11-21 12:40:00,353.25,353.99,353.0,353.82,7275.0,353.25,353.99,353.0,353.82,7275.0
2023-11-21 12:50:00,353.82,354.16,353.82,354.0,2600.0,353.82,354.16,353.82,354.0,2600.0
2023-11-21 13:00:00,354.03,354.48,353.98,354.38,5594.0,354.03,354.48,353.98,354.38,5594.0
2023-11-21 13:10:00,354.38,354.88,354.38,354.6,3852.0,354.38,354.88,354.38,354.6,3852.0
2023-11-21 13:20:00,354.49,354.67,354.42,354.56,3963.0,354.49,354.67,354.42,354.56,3963.0
2023-11-21 13:30:00,354.46,354.78,354.46,354.66,6127.0,354.46,354.78,354.46,354.66,6127.0
2023-11-21 13:40:00,354.68,355.48,354.63,355.48,11000.0,354.68,355.48,354.63,355.48,11000.0
2023-11-21 13:50:00,355.5,355.61,355.25,355.34,4389.0,355.5,355.61,355.25,355.34,4389.0
2023-11-21 14:00:00,355.26,355.34,354.56,354.69,8442.0,355.26,355.34,354.56,354.69,8442.0
2023-11-21 14:10:00,354.81,355.18,354.61,354.81,14179.0,354.81,355.18,354.61,354.81,14179.0
2023-11-21 14:20:00,354.81,355.39,354.74,355.34,13328.0,354.81,355.39,354.74,355.34,13328.0
2023-11-21 14:30:00,355.25,355.25,354.67,354.76,7950.0,355.25,355.25,354.67,354.76,7950.0
2023-11-21 14:40:00,354.85,354.85,354.56,354.63,6080.0,354.85,354.85,354.56,354.63,6080.0
2023-11-21 14:50:00,354.63,355.44,354.57,355.34,9298.0,354.63,355.44,354.57,355.34,9298.0
2023-11-21 15:00:00,355.38,355.48,354.93,354.94,7329.0,355.38,355.48,354.93,354.94,7329.0
2023-11-21 15:10:00,355.15,355.38,354.43,354.62,5780.0,355.15,355.38,354.43,354.62,5780.0
2023-11-21 15:20:00,354.65,355.01,354.4,354.95,8802.0,354.65,355.01,354.4,354.95,8802.0
2023-11-21 15:30:00,354.91,354.91,354.32,354.48,10974.0,354.91,354.91,354.32,354.48,10974.0
2023-11-21 15:40:00,354.54,354.77,354.3,354.46,13496.0,354.54,354.77,354.3,354.46,13496.0
2023-11-21 15:50:00,354.49,355.1,354.33,354.77,66001.0,354.49,355.1,354.33,354.77,66001.0
2023-11-22 09:30:00,357.06,357.89,356.09,357.84,27546.0,357.06,357.89,356.09,357.84,27546.0
2023-11-22 09:40:00,358.24,358.5,356.2,357.12,10489.0,358.24,358.5,356.2,357.12,10489.0
2023-11-22 09:50:00,356.97,356.97,354.29,355.1,13395.0,356.97,356.97,354.29,355.1,13395.0
2023-11-22 10:00:00,355.34,355.54,354.48,354.56,9320.0,355.34,355.54,354.48,354.56,9320.0
2023-11-22 10:10:00,354.56,354.57,352.78,353.1,9851.0,354.56,354.57,352.78,353.1,9851.0
2023-11-22 10:20:00,353.36,353.36,352.28,352.73,6618.0,353.36,353.36,352.28,352.73,6618.0
2023-11-22 10:30:00,352.92,353.28,352.42,352.61,7740.0,352.92,353.28,352.42,352.61,7740.0
2023-11-22 10:40:00,352.67,352.67,351.54,351.8,6746.0,352.67,352.67,351.54,351.8,6746.0
2023-11-22 10:50:00,351.9,351.93,350.02,350.05,10130.0,351.9,351.93,350.02,350.05,10130.0
2023-11-22 11:00:00,350.19,351.91,350.17,351.33,18426.0,350.19,351.91,350.17,351.33,18426.0
2023-11-22 11:10:00,351.34,352.47,350.9,351.92,9677.0,351.34,352.47,350.9,351.92,9677.0
2023-11-22 11:20:00,351.92,352.22,351.59,352.05,8535.0,351.92,352.22,351.59,352.05,8535.0
2023-11-22 11:30:00,352.06,352.19,351.6,351.71,5973.0,352.06,352.19,351.6,351.71,5973.0
2023-11-22 11:40:00,351.54,351.85,351.37,351.81,4812.0,351.54,351.85,351.37,351.81,4812.0
2023-11-22 11:50:00,351.81,353.44,351.81,353.37,5490.0,351.81,353.44,351.81,353.37,5490.0
2023-11-22 12:00:00,353.54,353.93,353.37,353.66,4800.0,353.54,353.93,353.37,353.66,4800.0
2023-11-22 12:10:00,353.65,354.04,353.27,354.04,5941.0,353.65,354.04,353.27,354.04,5941.0
2023-11-22 12:20:00,354.15,354.78,353.48,353.48,8248.0,354.15,354.78,353.48,353.48,8248.0
2023-11-22 12:30:00,353.47,353.72,353.24,353.46,3907.0,353.47,353.72,353.24,353.46,3907.0
2023-11-22 12:40:00,353.41,353.47,352.8,352.92,2823.0,353.41,353.47,352.8,352.92,2823.0
2023-11-22 12:50:00,352.71,353.06,352.7,353.05,3666.0,352.71,353.06,352.7,353.05,3666.0
2023-11-22 13:00:00,352.96,352.97,352.21,352.49,4732.0,352.96,352.97,352.21,352.49,4732.0
2023-11-22 13:10:00,352.61,352.77,352.56,352.57,4231.0,352.61,352.77,352.56,352.57,4231.0
2023-11-22 13:20:00,352.6,352.69,352.1,352.28,11141.0,352.6,352.69,352.1,352.28,11141.0
2023-11-22 13:30:00,352.28,352.28,351.24,351.39,12271.0,352.28,352.28,351.24,351.39,12271.0
2023-11-22 13:40:00,351.29,351.45,351.25,351.25,6280.0,351.29,351.45,351.25,351.25,6280.0
2023-11-22 13:50:00,351.36,352.19,351.26,352.15,10233.0,351.36,352.19,351.26,352.15,10233.0
2023-11-22 14:00:00,351.98,352.87,351.72,352.71,6523.0,351.98,352.87,351.72,352.71,6523.0
2023-11-22 14:10:00,352.87,353.4,352.63,353.19,7954.0,352.87,353.4,352.63,353.19,7954.0
2023-11-22 14:20:00,353.28,353.3,352.26,352.43,12826.0,353.28,353.3,352.26,352.43,12826.0
2023-11-22 14:30:00,352.31,352.78,352.11,352.32,6574.0,352.31,352.78,352.11,352.32,6574.0
2023-11-22 14:40:00,352.2,352.36,351.86,352.04,3687.0,352.2,352.36,351.86,352.04,3687.0
2023-11-22 14:50:00,352.07,352.63,352.07,352.4,6411.0,352.07,352.63,352.07,352.4,6411.0
2023-11-22 15:00:00,352.44,353.11,352.32,353.03,5394.0,352.44,353.11,352.32,353.03,5394.0
2023-11-22 15:10:00,353.1,353.26,352.79,353.09,4260.0,353.1,353.26,352.79,353.09,4260.0
2023-11-22 15:20:00,353.19,353.35,353.06,353.35,6346.0,353.19,353.35,353.06,353.35,6346.0
2023-11-22 15:30:00,353.36,353.44,352.96,353.11,12458.0,353.36,353.44,352.96,353.11,12458.0
2023-11-22 15:40:00,353.06,353.08,352.39,352.98,17231.0,353.06,353.08,352.39,352.98,17231.0
2023-11-22 15:50:00,352.99,353.38,352.26,353.26,42358.0,352.99,353.38,352.26,353.26,42358.0
2023-11-24 09:30:00,354.95,355.41,353.24,353.73,22984.0,354.95,355.41,353.24,353.73,22984.0
2023-11-24 09:40:00,353.46,353.98,351.95,351.95,13777.0,353.46,353.98,351.95,351.95,13777.0
2023-11-24 09:50:00,351.95,352.5,351.1,351.15,15551.0,351.95,352.5,351.1,351.15,15551.0
2023-11-24 10:00:00,351.3,352.07,350.71,351.64,13095.0,351.3,352.07,350.71,351.64,13095.0
2023-11-24 10:10:00,351.61,352.58,351.61,352.32,17723.0,351.61,352.58,351.61,352.32,17723.0
2023-11-24 10:20:00,352.34,352.61,351.03,351.33,14311.0,352.34,352.61,351.03,351.33,14311.0
2023-11-24 10:30:00,351.16,351.46,350.67,350.71,14980.0,351.16,351.46,350.67,350.71,14980.0
2023-11-24 10:40:00,350.67,350.94,350.44,350.71,6175.0,350.67,350.94,350.44,350.71,6175.0
2023-11-24 10:50:00,350.75,351.7,350.75,351.32,13784.0,350.75,351.7,350.75,351.32,13784.0
2023-11-24 11:00:00,351.44,352.65,351.44,352.47,6026.0,351.44,352.65,351.44,352.47,6026.0
2023-11-24 11:10:00,352.25,352.36,351.71,351.72,10473.0,352.25,352.36,351.71,351.72,10473.0
2023-11-24 11:20:00,351.55,351.92,351.46,351.67,6837.0,351.55,351.92,351.46,351.67,6837.0
2023-11-24 11:30:00,351.74,352.39,351.73,351.74,12829.0,351.74,352.39,351.73,351.74,12829.0
2023-11-24 11:40:00,351.66,351.83,351.41,351.69,7639.0,351.66,351.83,351.41,351.69,7639.0
2023-11-24 11:50:00,351.71,351.99,351.65,351.91,8846.0,351.71,351.99,351.65,351.91,8846.0
2023-11-24 12:00:00,351.93,352.0,351.49,351.49,36178.0,351.93,352.0,351.49,351.49,36178.0
2023-11-24 12:10:00,351.62,351.62,351.11,351.31,17684.0,351.62,351.62,351.11,351.31,17684.0
2023-11-24 12:20:00,351.31,351.74,351.22,351.54,18801.0,351.31,351.74,351.22,351.54,18801.0
2023-11-24 12:30:00,351.53,352.08,351.53,352.07,21553.0,351.53,352.08,351.53,352.07,21553.0
2023-11-24 12:40:00,352.07,352.96,352.06,352.96,18328.0,352.07,352.96,352.06,352.96,18328.0
2023-11-24 12:50:00,352.97,353.6,352.7,352.97,35969.0,352.97,353.6,352.7,352.97,35969.0
2023-11-27 09:30:00,353.95,354.45,351.01,351.01,23481.0,353.95,354.45,351.01,351.01,23481.0
2023-11-27 09:40:00,351.43,351.65,350.07,350.96,9204.0,351.43,351.65,350.07,350.96,9204.0
2023-11-27 09:50:00,350.84,351.47,350.54,351.12,6349.0,350.84,351.47,350.54,351.12,6349.0
2023-11-27 10:00:00,351.26,351.7,350.65,351.04,6663.0,351.26,351.7,350.65,351.04,6663.0
2023-11-27 10:10:00,351.45,351.81,350.45,351.62,5961.0,351.45,351.81,350.45,351.62,5961.0
2023-11-27 10:20:00,351.22,351.52,351.22,351.25,2150.0,351.22,351.52,351.22,351.25,2150.0
2023-11-27 10:30:00,351.38,351.75,351.2,351.2,5041.0,351.38,351.75,351.2,351.2,5041.0
2023-11-27 10:40:00,351.48,351.56,351.02,351.02,6527.0,351.48,351.56,351.02,351.02,6527.0
2023-11-27 10:50:00,351.02,351.04,350.58,350.74,31751.0,351.02,351.04,350.58,350.74,31751.0
2023-11-27 11:00:00,350.7,351.7,350.4,351.31,40623.0,350.7,351.7,350.4,351.31,40623.0
2023-11-27 11:10:00,351.09,351.36,350.7,351.04,6615.0,351.09,351.36,350.7,351.04,6615.0
2023-11-27 11:20:00,351.1,351.11,350.02,350.25,9943.0,351.1,351.11,350.02,350.25,9943.0
2023-11-27 11:30:00,350.26,350.7,350.23,350.56,5349.0,350.26,350.7,350.23,350.56,5349.0
2023-11-27 11:40:00,350.71,350.87,350.1,350.11,4837.0,350.71,350.87,350.1,350.11,4837.0
2023-11-27 11:50:00,350.2,350.54,349.89,350.39,14587.0,350.2,350.54,349.89,350.39,14587.0
2023-11-27 12:00:00,350.54,350.54,349.51,349.75,9414.0,350.54,350.54,349.51,349.75,9414.0
2023-11-27 12:10:00,349.77,350.11,349.59,349.73,12785.0,349.77,350.11,349.59,349.73,12785.0
2023-11-27 12:20:00,349.66,349.81,349.16,349.7,7909.0,349.66,349.81,349.16,349.7,7909.0
2023-11-27 12:30:00,349.73,349.95,349.48,349.8,13283.0,349.73,349.95,349.48,349.8,13283.0
2023-11-27 12:40:00,349.93,351.05,349.93,350.68,16793.0,349.93,351.05,349.93,350.68,16793.0
2023-11-27 12:50:00,350.6,350.79,350.34,350.5,4370.0,350.6,350.79,350.34,350.5,4370.0
2023-11-27 13:00:00,350.48,350.89,350.47,350.72,7549.0,350.48,350.89,350.47,350.72,7549.0
2023-11-27 13:10:00,350.57,350.97,350.2,350.31,7733.0,350.57,350.97,350.2,350.31,7733.0
2023-11-27 13:20:00,350.2,350.25,350.0,350.17,3214.0,350.2,350.25,350.0,350.17,3214.0
2023-11-27 13:30:00,350.13,350.9,349.76,350.88,12521.0,350.13,350.9,349.76,350.88,12521.0
2023-11-27 13:40:00,350.73,351.05,350.65,350.72,22536.0,350.73,351.05,350.65,350.72,22536.0
2023-11-27 13:50:00,350.74,350.83,350.18,350.37,19987.0,350.74,350.83,350.18,350.37,19987.0
2023-11-27 14:00:00,350.24,350.45,350.17,350.25,7204.0,350.24,350.45,350.17,350.25,7204.0
2023-11-27 14:10:00,350.24,350.89,349.92,349.92,16788.0,350.24,350.89,349.92,349.92,16788.0
2023-11-27 14:20:00,350.02,350.17,349.64,349.9,14536.0,350.02,350.17,349.64,349.9,14536.0
2023-11-27 14:30:00,349.92,350.0,349.64,349.83,7637.0,349.92,350.0,349.64,349.83,7637.0
2023-11-27 14:40:00,349.76,349.8,349.18,349.4,7866.0,349.76,349.8,349.18,349.4,7866.0
2023-11-27 14:50:00,349.33,350.4,349.26,350.37,19067.0,349.33,350.4,349.26,350.37,19067.0
2023-11-27 15:00:00,350.3,350.81,350.14,350.81,5837.0,350.3,350.81,350.14,350.81,5837.0
2023-11-27 15:10:00,350.74,350.95,350.58,350.8,4190.0,350.74,350.95,350.58,350.8,4190.0
2023-11-27 15:20:00,350.88,350.9,349.92,350.79,24489.0,350.88,350.9,349.92,350.79,24489.0
2023-11-27 15:30:00,350.89,351.14,350.68,350.85,11207.0,350.89,351.14,350.68,350.85,11207.0
2023-11-27 15:40:00,350.9,350.98,350.18,350.18,24735.0,350.9,350.98,350.18,350.18,24735.0
2023-11-27 15:50:00,350.1,350.43,349.89,350.03,132426.0,350.1,350.43,349.89,350.03,132426.0
2023-11-28 09:30:00,350.32,353.03,350.19,351.37,27912.0,350.32,353.03,350.19,351.37,27912.0
2023-11-28 09:40:00,351.22,351.22,350.03,351.05,8143.0,351.22,351.22,350.03,351.05,8143.0
2023-11-28 09:50:00,350.76,350.89,349.92,350.25,7852.0,350.76,350.89,349.92,350.25,7852.0
2023-11-28 10:00:00,350.23,350.64,350.05,350.45,7274.0,350.23,350.64,350.05,350.45,7274.0
2023-11-28 10:10:00,350.45,351.19,349.74,350.2,9052.0,350.45,351.19,349.74,350.2,9052.0
2023-11-28 10:20:00,350.13,350.19,349.34,349.46,9904.0,350.13,350.19,349.34,349.46,9904.0
2023-11-28 10:30:00,349.46,350.53,349.37,350.48,11546.0,349.46,350.53,349.37,350.48,11546.0
2023-11-28 10:40:00,350.53,351.14,349.66,349.68,13436.0,350.53,351.14,349.66,349.68,13436.0
2023-11-28 10:50:00,349.67,349.67,349.18,349.6,3266.0,349.67,349.67,349.18,349.6,3266.0
2023-11-28 11:00:00,349.37,349.88,349.36,349.53,10394.0,349.37,349.88,349.36,349.53,10394.0
2023-11-28 11:10:00,349.59,349.6,349.04,349.27,4414.0,349.59,349.6,349.04,349.27,4414.0
2023-11-28 11:20:00,349.41,349.87,348.53,349.72,11701.0,349.41,349.87,348.53,349.72,11701.0
2023-11-28 11:30:00,349.63,349.94,349.56,349.66,6056.0,349.63,349.94,349.56,349.66,6056.0
2023-11-28 11:40:00,349.6,350.3,349.59,350.02,6318.0,349.6,350.3,349.59,350.02,6318.0
2023-11-28 11:50:00,349.85,350.11,349.13,349.61,6800.0,349.85,350.11,349.13,349.61,6800.0
2023-11-28 12:00:00,349.69,350.07,349.23,349.24,12060.0,349.69,350.07,349.23,349.24,12060.0
2023-11-28 12:10:00,348.98,348.98,348.19,348.2,5478.0,348.98,348.98,348.19,348.2,5478.0
2023-11-28 12:20:00,348.3,348.54,348.23,348.3,3565.0,348.3,348.54,348.23,348.3,3565.0
2023-11-28 12:30:00,348.14,348.21,347.44,348.03,11845.0,348.14,348.21,347.44,348.03,11845.0
2023-11-28 12:40:00,348.02,348.03,347.58,347.88,6201.0,348.02,348.03,347.58,347.88,6201.0
2023-11-28 12:50:00,347.9,347.9,347.6,347.61,5247.0,347.9,347.9,347.6,347.61,5247.0
2023-11-28 13:00:00,347.51,347.65,347.19,347.33,7139.0,347.51,347.65,347.19,347.33,7139.0
2023-11-28 13:10:00,347.44,347.6,346.87,347.41,14903.0,347.44,347.6,346.87,347.41,14903.0
2023-11-28 13:20:00,347.43,347.74,347.24,347.39,6261.0,347.43,347.74,347.24,347.39,6261.0
2023-11-28 13:30:00,347.59,347.7,347.2,347.29,9872.0,347.59,347.7,347.2,347.29,9872.0
2023-11-28 13:40:00,347.42,348.12,347.27,348.12,3986.0,347.42,348.12,347.27,348.12,3986.0
2023-11-28 13:50:00,347.9,348.32,347.89,348.09,5589.0,347.9,348.32,347.89,348.09,5589.0
2023-11-28 14:00:00,347.98,348.02,347.63,347.71,12280.0,347.98,348.02,347.63,347.71,12280.0
2023-11-28 14:10:00,347.64,347.85,347.33,347.35,6256.0,347.64,347.85,347.33,347.35,6256.0
2023-11-28 14:20:00,347.5,347.56,346.86,346.86,9823.0,347.5,347.56,346.86,346.86,9823.0
2023-11-28 14:30:00,346.92,346.92,346.28,346.6,10174.0,346.92,346.92,346.28,346.6,10174.0
2023-11-28 14:40:00,346.74,346.88,346.57,346.8,6816.0,346.74,346.88,346.57,346.8,6816.0
2023-11-28 14:50:00,346.79,347.13,346.74,346.92,14068.0,346.79,347.13,346.74,346.92,14068.0
2023-11-28 15:00:00,346.94,346.98,346.62,346.75,7088.0,346.94,346.98,346.62,346.75,7088.0
2023-11-28 15:10:00,346.85,347.05,346.7,346.83,15418.0,346.85,347.05,346.7,346.83,15418.0
2023-11-28 15:20:00,346.83,347.16,346.71,346.93,8070.0,346.83,347.16,346.71,346.93,8070.0
2023-11-28 15:30:00,346.93,347.48,346.9,347.48,11493.0,346.93,347.48,346.9,347.48,11493.0
2023-11-28 15:40:00,347.42,347.43,346.96,346.96,18068.0,347.42,347.43,346.96,346.96,18068.0
2023-11-28 15:50:00,347.14,347.25,346.41,346.89,84662.0,347.14,347.25,346.41,346.89,84662.0
2023-11-29 09:30:00,347.26,349.34,346.68,349.22,23358.0,347.26,349.34,346.68,349.22,23358.0
2023-11-29 09:40:00,348.99,350.72,348.89,350.65,16925.0,348.99,350.72,348.89,350.65,16925.0
2023-11-29 09:50:00,350.77,352.24,350.72,351.88,11421.0,350.77,352.24,350.72,351.88,11421.0
2023-11-29 10:00:00,352.06,352.91,352.04,352.19,20826.0,352.06,352.91,352.04,352.19,20826.0
2023-11-29 10:10:00,352.29,352.32,351.28,351.47,20212.0,352.29,352.32,351.28,351.47,20212.0
2023-11-29 10:20:00,351.58,352.19,351.42,352.18,18311.0,351.58,352.19,351.42,352.18,18311.0
2023-11-29 10:30:00,352.14,352.27,351.71,352.19,22342.0,352.14,352.27,351.71,352.19,22342.0
2023-11-29 10:40:00,352.2,352.84,351.75,351.87,15310.0,352.2,352.84,351.75,351.87,15310.0
2023-11-29 10:50:00,351.73,352.48,351.69,351.93,9392.0,351.73,352.48,351.69,351.93,9392.0
2023-11-29 11:00:00,351.94,352.1,350.88,351.24,12115.0,351.94,352.1,350.88,351.24,12115.0
2023-11-29 11:10:00,351.22,351.29,350.4,351.29,14234.0,351.22,351.29,350.4,351.29,14234.0
2023-11-29 11:20:00,351.16,351.82,350.98,351.44,38234.0,351.16,351.82,350.98,351.44,38234.0
2023-11-29 11:30:00,351.44,352.03,351.05,351.77,30897.0,351.44,352.03,351.05,351.77,30897.0
2023-11-29 11:40:00,351.77,351.77,350.65,350.65,4814.0,351.77,351.77,350.65,350.65,4814.0
2023-11-29 11:50:00,350.61,350.8,350.41,350.79,3335.0,350.61,350.8,350.41,350.79,3335.0
2023-11-29 12:00:00,350.77,352.3,350.71,351.93,9714.0,350.77,352.3,350.71,351.93,9714.0
2023-11-29 12:10:00,351.93,352.41,351.78,352.31,16594.0,351.93,352.41,351.78,352.31,16594.0
2023-11-29 12:20:00,352.29,353.45,352.28,353.31,14748.0,352.29,353.45,352.28,353.31,14748.0
2023-11-29 12:30:00,353.42,353.59,352.89,353.22,18358.0,353.42,353.59,352.89,353.22,18358.0
2023-11-29 12:40:00,353.33,353.57,352.91,353.48,10285.0,353.33,353.57,352.91,353.48,10285.0
2023-11-29 12:50:00,353.48,353.5,353.12,353.15,11643.0,353.48,353.5,353.12,353.15,11643.0
2023-11-29 13:00:00,353.2,353.6,352.71,352.75,24443.0,353.2,353.6,352.71,352.75,24443.0
2023-11-29 13:10:00,352.81,353.34,352.62,353.26,15966.0,352.81,353.34,352.62,353.26,15966.0
2023-11-29 13:20:00,353.26,353.35,352.97,353.11,6448.0,353.26,353.35,352.97,353.11,6448.0
2023-11-29 13:30:00,353.11,353.11,352.69,352.85,19142.0,353.11,353.11,352.69,352.85,19142.0
2023-11-29 13:40:00,352.87,353.04,352.38,352.94,16268.0,352.87,353.04,352.38,352.94,16268.0
2023-11-29 13:50:00,353.04,353.16,352.41,352.92,79760.0,353.04,353.16,352.41,352.92,79760.0
2023-11-29 14:00:00,352.92,353.27,352.72,353.27,7677.0,352.92,353.27,352.72,353.27,7677.0
2023-11-29 14:10:00,353.23,353.23,352.86,353.01,15287.0,353.23,353.23,352.86,353.01,15287.0
2023-11-29 14:20:00,353.01,353.16,352.88,352.94,6934.0,353.01,353.16,352.88,352.94,6934.0
2023-11-29 14:30:00,352.89,353.05,352.57,352.57,9079.0,352.89,353.05,352.57,352.57,9079.0
2023-11-29 14:40:00,352.6,352.85,352.0,352.16,17573.0,352.6,352.85,352.0,352.16,17573.0
2023-11-29 14:50:00,352.27,352.52,352.05,352.44,6831.0,352.27,352.52,352.05,352.44,6831.0
2023-11-29 15:00:00,352.52,352.74,352.24,352.43,9727.0,352.52,352.74,352.24,352.43,9727.0
2023-11-29 15:10:00,352.43,352.43,352.23,352.33,7752.0,352.43,352.43,352.23,352.33,7752.0
2023-11-29 15:20:00,352.33,352.49,351.65,351.82,12038.0,352.33,352.49,351.65,351.82,12038.0
2023-11-29 15:30:00,351.82,351.88,351.51,351.55,10120.0,351.82,351.88,351.51,351.55,10120.0
2023-11-29 15:40:00,351.46,351.69,351.11,351.29,14617.0,351.46,351.69,351.11,351.29,14617.0
2023-11-29 15:50:00,351.21,351.36,350.31,351.01,101077.0,351.21,351.36,350.31,351.01,101077.0
2023-11-30 09:30:00,352.79,354.55,351.8,353.63,40911.0,352.79,354.55,351.8,353.63,40911.0
2023-11-30 09:40:00,353.66,354.0,352.35,352.77,8881.0,353.66,354.0,352.35,352.77,8881.0
2023-11-30 09:50:00,352.63,354.29,352.61,354.29,7308.0,352.63,354.29,352.61,354.29,7308.0
2023-11-30 10:00:00,354.18,354.44,353.06,353.2,8310.0,354.18,354.44,353.06,353.2,8310.0
2023-11-30 10:10:00,353.19,353.72,352.77,352.93,7842.0,353.19,353.72,352.77,352.93,7842.0
2023-11-30 10:20:00,353.13,353.34,352.77,353.04,5364.0,353.13,353.34,352.77,353.04,5364.0
2023-11-30 10:30:00,353.25,353.32,352.85,353.08,9564.0,353.25,353.32,352.85,353.08,9564.0
2023-11-30 10:40:00,352.98,353.55,352.98,353.55,20969.0,352.98,353.55,352.98,353.55,20969.0
2023-11-30 10:50:00,353.57,354.29,353.57,354.08,5676.0,353.57,354.29,353.57,354.08,5676.0
2023-11-30 11:00:00,353.9,354.05,353.4,353.42,4194.0,353.9,354.05,353.4,353.42,4194.0
2023-11-30 11:10:00,353.27,353.6,353.06,353.6,3108.0,353.27,353.6,353.06,353.6,3108.0
2023-11-30 11:20:00,353.61,353.61,353.17,353.17,3063.0,353.61,353.61,353.17,353.17,3063.0
2023-11-30 11:30:00,353.23,353.24,352.51,352.51,10262.0,353.23,353.24,352.51,352.51,10262.0
2023-11-30 11:40:00,352.49,353.75,352.13,353.75,5004.0,352.49,353.75,352.13,353.75,5004.0
2023-11-30 11:50:00,353.66,353.73,352.96,353.16,7358.0,353.66,353.73,352.96,353.16,7358.0
2023-11-30 12:00:00,353.1,353.22,352.94,353.09,2617.0,353.1,353.22,352.94,353.09,2617.0
2023-11-30 12:10:00,352.99,353.09,351.25,351.55,11399.0,352.99,353.09,351.25,351.55,11399.0
2023-11-30 12:20:00,351.54,351.89,351.43,351.78,2981.0,351.54,351.89,351.43,351.78,2981.0
2023-11-30 12:30:00,351.75,351.9,351.49,351.66,3075.0,351.75,351.9,351.49,351.66,3075.0
2023-11-30 12:40:00,351.43,351.92,351.43,351.43,4228.0,351.43,351.92,351.43,351.43,4228.0
2023-11-30 12:50:00,351.4,351.58,351.01,351.1,7431.0,351.4,351.58,351.01,351.1,7431.0
2023-11-30 13:00:00,351.0,351.08,350.61,350.84,4396.0,351.0,351.08,350.61,350.84,4396.0
2023-11-30 13:10:00,350.59,350.98,350.26,350.4,5090.0,350.59,350.98,350.26,350.4,5090.0
2023-11-30 13:20:00,350.34,350.82,350.19,350.74,7988.0,350.34,350.82,350.19,350.74,7988.0
2023-11-30 13:30:00,350.82,351.02,350.76,350.93,4342.0,350.82,351.02,350.76,350.93,4342.0
2023-11-30 13:40:00,350.91,351.11,350.68,351.1,6645.0,350.91,351.11,350.68,351.1,6645.0
2023-11-30 13:50:00,351.17,352.1,351.15,352.06,9807.0,351.17,352.1,351.15,352.06,9807.0
2023-11-30 14:00:00,351.99,352.7,351.81,352.3,23199.0,351.99,352.7,351.81,352.3,23199.0
2023-11-30 14:10:00,352.29,352.9,351.97,352.84,7164.0,352.29,352.9,351.97,352.84,7164.0
2023-11-30 14:20:00,352.68,352.68,352.38,352.38,2593.0,352.68,352.68,352.38,352.38,2593.0
2023-11-30 14:30:00,352.5,353.11,352.19,353.0,6929.0,352.5,353.11,352.19,353.0,6929.0
2023-11-30 14:40:00,352.98,353.35,352.94,353.21,2702.0,352.98,353.35,352.94,353.21,2702.0
2023-11-30 14:50:00,353.17,353.95,353.17,353.93,7249.0,353.17,353.95,353.17,353.93,7249.0
2023-11-30 15:00:00,353.88,353.88,353.24,353.54,36585.0,353.88,353.88,353.24,353.54,36585.0
2023-11-30 15:10:00,353.59,354.0,353.08,353.86,14021.0,353.59,354.0,353.08,353.86,14021.0
2023-11-30 15:20:00,353.87,353.99,353.09,353.39,23287.0,353.87,353.99,353.09,353.39,23287.0
2023-11-30 15:30:00,353.39,353.7,353.3,353.43,8391.0,353.39,353.7,353.3,353.43,8391.0
2023-11-30 15:40:00,353.54,354.29,353.54,353.92,16341.0,353.54,354.29,353.54,353.92,16341.0
2023-11-30 15:50:00,353.91,355.37,353.91,354.99,88228.0,353.91,355.37,353.91,354.99,88228.0
2023-12-01 09:30:00,355.11,356.71,353.01,355.04,23828.0,355.11,356.71,353.01,355.04,23828.0
2023-12-01 09:40:00,355.03,356.45,354.91,355.55,9399.0,355.03,356.45,354.91,355.55,9399.0
2023-12-01 09:50:00,356.0,356.38,355.09,355.1,5672.0,356.0,356.38,355.09,355.1,5672.0
2023-12-01 10:00:00,355.1,355.43,354.84,355.16,12637.0,355.1,355.43,354.84,355.16,12637.0
2023-12-01 10:10:00,355.12,355.19,354.6,354.85,7397.0,355.12,355.19,354.6,354.85,7397.0
2023-12-01 10:20:00,354.64,354.64,354.0,354.19,4177.0,354.64,354.64,354.0,354.19,4177.0
2023-12-01 10:30:00,353.96,355.11,353.73,354.74,5541.0,353.96,355.11,353.73,354.74,5541.0
2023-12-01 10:40:00,354.82,355.6,354.32,355.51,7908.0,354.82,355.6,354.32,355.51,7908.0
2023-12-01 10:50:00,355.48,355.48,354.86,355.06,5516.0,355.48,355.48,354.86,355.06,5516.0
2023-12-01 11:00:00,354.84,355.92,354.71,355.73,6029.0,354.84,355.92,354.71,355.73,6029.0
2023-12-01 11:10:00,355.79,356.09,355.05,355.36,13854.0,355.79,356.09,355.05,355.36,13854.0
2023-12-01 11:20:00,355.3,355.51,355.07,355.36,12894.0,355.3,355.51,355.07,355.36,12894.0
2023-12-01 11:30:00,355.24,355.61,354.48,354.5,11892.0,355.24,355.61,354.48,354.5,11892.0
2023-12-01 11:40:00,354.31,355.48,354.31,355.19,10657.0,354.31,355.48,354.31,355.19,10657.0
2023-12-01 11:50:00,355.07,355.91,354.99,355.2,8076.0,355.07,355.91,354.99,355.2,8076.0
2023-12-01 12:00:00,355.14,355.14,354.58,354.86,5299.0,355.14,355.14,354.58,354.86,5299.0
2023-12-01 12:10:00,354.85,355.28,354.85,355.24,9593.0,354.85,355.28,354.85,355.24,9593.0
2023-12-01 12:20:00,355.28,355.98,354.98,355.61,24021.0,355.28,355.98,354.98,355.61,24021.0
2023-12-01 12:30:00,355.52,355.56,355.11,355.17,6827.0,355.52,355.56,355.11,355.17,6827.0
2023-12-01 12:40:00,355.31,355.68,355.31,355.34,4906.0,355.31,355.68,355.31,355.34,4906.0
2023-12-01 12:50:00,355.31,355.59,355.28,355.35,9070.0,355.31,355.59,355.28,355.35,9070.0
2023-12-01 13:00:00,355.34,355.51,355.21,355.43,10386.0,355.34,355.51,355.21,355.43,10386.0
2023-12-01 13:10:00,355.44,355.44,354.49,354.49,5623.0,355.44,355.44,354.49,354.49,5623.0
2023-12-01 13:20:00,354.57,354.6,353.85,354.26,29644.0,354.57,354.6,353.85,354.26,29644.0
2023-12-01 13:30:00,354.18,354.25,353.69,353.69,7040.0,354.18,354.25,353.69,353.69,7040.0
2023-12-01 13:40:00,353.78,353.93,353.14,353.19,4720.0,353.78,353.93,353.14,353.19,4720.0
2023-12-01 13:50:00,353.21,353.31,351.81,351.81,11850.0,353.21,353.31,351.81,351.81,11850.0
2023-12-01 14:00:00,351.89,352.12,351.13,351.13,17645.0,351.89,352.12,351.13,351.13,17645.0
2023-12-01 14:10:00,351.25,351.99,351.12,351.88,21351.0,351.25,351.99,351.12,351.88,21351.0
2023-12-01 14:20:00,351.85,351.85,351.33,351.39,19560.0,351.85,351.85,351.33,351.39,19560.0
2023-12-01 14:30:00,351.33,351.33,350.81,350.95,5973.0,351.33,351.33,350.81,350.95,5973.0
2023-12-01 14:40:00,351.05,351.38,351.05,351.26,12316.0,351.05,351.38,351.05,351.26,12316.0
2023-12-01 14:50:00,351.26,351.27,350.68,351.04,15534.0,351.26,351.27,350.68,351.04,15534.0
2023-12-01 15:00:00,351.09,351.15,350.62,350.76,9578.0,351.09,351.15,350.62,350.76,9578.0
2023-12-01 15:10:00,350.73,350.91,350.53,350.81,10748.0,350.73,350.91,350.53,350.81,10748.0
2023-12-01 15:20:00,350.82,350.93,350.22,350.74,10622.0,350.82,350.93,350.22,350.74,10622.0
2023-12-01 15:30:00,350.72,351.0,350.52,350.66,20717.0,350.72,351.0,350.52,350.66,20717.0
2023-12-01 15:40:00,350.66,351.2,350.55,351.01,15498.0,350.66,351.2,350.55,351.01,15498.0
2023-12-01 15:50:00,351.01,351.74,350.71,351.14,98393.0,351.01,351.74,350.71,351.14,98393.0
2023-12-04 09:30:00,349.0,352.9,349.0,350.14,31093.0,349.0,352.9,349.0,350.14,31093.0
2023-12-04 09:40:00,350.3,351.58,349.83,351.0,9417.0,350.3,351.58,349.83,351.0,9417.0
2023-12-04 09:50:00,350.99,351.33,349.65,350.11,7225.0,350.99,351.33,349.65,350.11,7225.0
2023-12-04 10:00:00,349.72,350.14,347.69,348.12,13995.0,349.72,350.14,347.69,348.12,13995.0
2023-12-04 10:10:00,348.16,348.6,347.96,348.16,8791.0,348.16,348.6,347.96,348.16,8791.0
2023-12-04 10:20:00,348.25,348.4,347.51,348.4,8585.0,348.25,348.4,347.51,348.4,8585.0
2023-12-04 10:30:00,348.26,350.06,348.12,349.59,13909.0,348.26,350.06,348.12,349.59,13909.0
2023-12-04 10:40:00,349.59,350.55,349.04,350.16,10952.0,349.59,350.55,349.04,350.16,10952.0
2023-12-04 10:50:00,350.02,350.45,349.78,350.44,10217.0,350.02,350.45,349.78,350.44,10217.0
2023-12-04 11:00:00,350.4,351.24,350.07,350.85,10003.0,350.4,351.24,350.07,350.85,10003.0
2023-12-04 11:10:00,350.7,351.27,350.54,351.08,14422.0,350.7,351.27,350.54,351.08,14422.0
2023-12-04 11:20:00,351.0,351.38,350.51,350.63,16476.0,351.0,351.38,350.51,350.63,16476.0
2023-12-04 11:30:00,350.44,350.7,350.22,350.22,9315.0,350.44,350.7,350.22,350.22,9315.0
2023-12-04 11:40:00,350.33,350.44,349.79,349.86,6806.0,350.33,350.44,349.79,349.86,6806.0
2023-12-04 11:50:00,349.73,350.02,349.72,349.92,7600.0,349.73,350.02,349.72,349.92,7600.0
2023-12-04 12:00:00,349.92,350.05,349.73,349.73,5186.0,349.92,350.05,349.73,349.73,5186.0
2023-12-04 12:10:00,349.72,349.97,349.11,349.12,8724.0,349.72,349.97,349.11,349.12,8724.0
2023-12-04 12:20:00,349.18,349.28,348.71,348.72,16888.0,349.18,349.28,348.71,348.72,16888.0
2023-12-04 12:30:00,348.82,349.57,348.55,349.04,12062.0,348.82,349.57,348.55,349.04,12062.0
2023-12-04 12:40:00,348.97,349.24,348.66,349.06,12832.0,348.97,349.24,348.66,349.06,12832.0
2023-12-04 12:50:00,349.02,349.13,348.36,348.45,19878.0,349.02,349.13,348.36,348.45,19878.0
2023-12-04 13:00:00,348.5,348.73,348.36,348.63,14283.0,348.5,348.73,348.36,348.63,14283.0
2023-12-04 13:10:00,348.63,349.27,348.54,349.14,10395.0,348.63,349.27,348.54,349.14,10395.0
2023-12-04 13:20:00,349.23,349.96,349.13,349.96,8552.0,349.23,349.96,349.13,349.96,8552.0
2023-12-04 13:30:00,349.96,350.18,349.81,349.98,5141.0,349.96,350.18,349.81,349.98,5141.0
2023-12-04 13:40:00,349.98,350.04,349.6,349.82,8234.0,349.98,350.04,349.6,349.82,8234.0
2023-12-04 13:50:00,349.83,350.31,349.73,350.26,7033.0,349.83,350.31,349.73,350.26,7033.0
2023-12-04 14:00:00,350.19,350.19,349.84,349.98,9622.0,350.19,350.19,349.84,349.98,9622.0
2023-12-04 14:10:00,349.99,350.37,349.97,350.06,6873.0,349.99,350.37,349.97,350.06,6873.0
2023-12-04 14:20:00,350.12,350.18,349.5,349.69,18369.0,350.12,350.18,349.5,349.69,18369.0
2023-12-04 14:30:00,349.69,349.7,348.58,348.81,16565.0,349.69,349.7,348.58,348.81,16565.0
2023-12-04 14:40:00,348.9,349.42,348.85,349.35,20554.0,348.9,349.42,348.85,349.35,20554.0
2023-12-04 14:50:00,349.34,349.66,348.96,349.05,13787.0,349.34,349.66,348.96,349.05,13787.0
2023-12-04 15:00:00,349.04,349.05,348.69,348.88,6527.0,349.04,349.05,348.69,348.88,6527.0
2023-12-04 15:10:00,348.96,349.0,348.7,348.81,10224.0,348.96,349.0,348.7,348.81,10224.0
2023-12-04 15:20:00,348.86,349.13,348.76,349.13,19095.0,348.86,349.13,348.76,349.13,19095.0
2023-12-04 15:30:00,349.2,349.8,349.17,349.8,7491.0,349.2,349.8,349.17,349.8,7491.0
2023-12-04 15:40:00,349.75,350.55,349.73,350.54,18387.0,349.75,350.55,349.73,350.54,18387.0
2023-12-04 15:50:00,350.73,351.23,350.33,350.54,123438.0,350.73,351.23,350.33,350.54,123438.0
2023-12-05 09:30:00,349.53,351.49,349.53,350.15,24855.0,349.53,351.49,349.53,350.15,24855.0
2023-12-05 09:40:00,350.41,350.89,350.02,350.1,4186.0,350.41,350.89,350.02,350.1,4186.0
2023-12-05 09:50:00,350.24,350.83,350.0,350.04,7399.0,350.24,350.83,350.0,350.04,7399.0
2023-12-05 10:00:00,350.08,351.5,349.92,351.5,7379.0,350.08,351.5,349.92,351.5,7379.0
2023-12-05 10:10:00,351.56,352.77,351.56,352.58,7289.0,351.56,352.77,351.56,352.58,7289.0
2023-12-05 10:20:00,352.37,353.16,352.06,352.97,7263.0,352.37,353.16,352.06,352.97,7263.0
2023-12-05 10:30:00,352.97,353.96,352.96,353.84,4717.0,352.97,353.96,352.96,353.84,4717.0
2023-12-05 10:40:00,353.97,354.96,353.86,354.86,6189.0,353.97,354.96,353.86,354.86,6189.0
2023-12-05 10:50:00,354.8,355.08,354.1,354.33,52693.0,354.8,355.08,354.1,354.33,52693.0
2023-12-05 11:00:00,354.5,355.16,354.16,354.35,6887.0,354.5,355.16,354.16,354.35,6887.0
2023-12-05 11:10:00,354.53,354.69,352.99,352.99,5062.0,354.53,354.69,352.99,352.99,5062.0
2023-12-05 11:20:00,352.85,354.0,352.7,353.5,5520.0,352.85,354.0,352.7,353.5,5520.0
2023-12-05 11:30:00,353.63,353.85,353.38,353.83,8537.0,353.63,353.85,353.38,353.83,8537.0
2023-12-05 11:40:00,353.82,354.09,353.45,353.7,4981.0,353.82,354.09,353.45,353.7,4981.0
2023-12-05 11:50:00,353.55,353.92,353.29,353.92,5695.0,353.55,353.92,353.29,353.92,5695.0
2023-12-05 12:00:00,353.82,354.24,353.4,353.62,14790.0,353.82,354.24,353.4,353.62,14790.0
2023-12-05 12:10:00,353.79,354.38,353.78,353.91,6265.0,353.79,354.38,353.78,353.91,6265.0
2023-12-05 12:20:00,354.0,354.7,353.89,354.57,14504.0,354.0,354.7,353.89,354.57,14504.0
2023-12-05 12:30:00,354.58,354.58,353.84,354.15,5457.0,354.58,354.58,353.84,354.15,5457.0
2023-12-05 12:40:00,354.16,354.54,353.94,354.49,6595.0,354.16,354.54,353.94,354.49,6595.0
2023-12-05 12:50:00,354.65,354.83,354.53,354.56,5709.0,354.65,354.83,354.53,354.56,5709.0
2023-12-05 13:00:00,354.59,354.59,353.19,353.33,12286.0,354.59,354.59,353.19,353.33,12286.0
2023-12-05 13:10:00,353.43,353.85,353.14,353.58,35169.0,353.43,353.85,353.14,353.58,35169.0
2023-12-05 13:20:00,353.55,354.16,353.37,353.7,36091.0,353.55,354.16,353.37,353.7,36091.0
2023-12-05 13:30:00,353.65,353.85,352.52,352.57,18354.0,353.65,353.85,352.52,352.57,18354.0
2023-12-05 13:40:00,352.53,352.53,351.88,352.12,15419.0,352.53,352.53,351.88,352.12,15419.0
2023-12-05 13:50:00,352.27,352.57,351.25,352.39,19630.0,352.27,352.57,351.25,352.39,19630.0
2023-12-05 14:00:00,352.52,353.05,352.35,353.05,3893.0,352.52,353.05,352.35,353.05,3893.0
2023-12-05 14:10:00,353.06,353.2,352.54,353.19,12168.0,353.06,353.2,352.54,353.19,12168.0
2023-12-05 14:20:00,352.99,352.99,352.65,352.82,7886.0,352.99,352.99,352.65,352.82,7886.0
2023-12-05 14:30:00,352.8,352.99,352.1,352.66,11691.0,352.8,352.99,352.1,352.66,11691.0
2023-12-05 14:40:00,352.58,353.13,352.52,353.13,3724.0,352.58,353.13,352.52,353.13,3724.0
2023-12-05 14:50:00,352.96,353.35,352.96,353.11,3516.0,352.96,353.35,352.96,353.11,3516.0
2023-12-05 15:00:00,353.05,353.17,352.67,352.93,6408.0,353.05,353.17,352.67,352.93,6408.0
2023-12-05 15:10:00,352.7,353.02,352.62,353.02,20453.0,352.7,353.02,352.62,353.02,20453.0
2023-12-05 15:20:00,353.09,353.5,352.95,353.5,9120.0,353.09,353.5,352.95,353.5,9120.0
2023-12-05 15:30:00,353.52,354.16,353.52,353.94,19811.0,353.52,354.16,353.52,353.94,19811.0
2023-12-05 15:40:00,353.94,354.0,353.15,353.54,20969.0,353.94,354.0,353.15,353.54,20969.0
2023-12-05 15:50:00,353.54,354.28,353.27,354.26,64834.0,353.54,354.28,353.27,354.26,64834.0
2023-12-06 09:30:00,355.28,355.93,352.25,353.36,16956.0,355.28,355.93,352.25,353.36,16956.0
2023-12-06 09:40:00,353.34,354.68,352.95,354.41,16800.0,353.34,354.68,352.95,354.41,16800.0
2023-12-06 09:50:00,354.58,354.89,354.17,354.85,20357.0,354.58,354.89,354.17,354.85,20357.0
2023-12-06 10:00:00,354.48,355.27,353.81,355.27,18184.0,354.48,355.27,353.81,355.27,18184.0
2023-12-06 10:10:00,355.43,356.33,355.34,356.03,18162.0,355.43,356.33,355.34,356.03,18162.0
2023-12-06 10:20:00,356.05,356.1,353.9,354.08,14170.0,356.05,356.1,353.9,354.08,14170.0
2023-12-06 10:30:00,354.19,354.26,353.63,354.13,8265.0,354.19,354.26,353.63,354.13,8265.0
2023-12-06 10:40:00,354.25,354.75,353.93,354.13,6087.0,354.25,354.75,353.93,354.13,6087.0
2023-12-06 10:50:00,353.94,354.08,353.1,353.23,4697.0,353.94,354.08,353.1,353.23,4697.0
2023-12-06 11:00:00,353.54,353.7,352.85,352.85,5996.0,353.54,353.7,352.85,352.85,5996.0
2023-12-06 11:10:00,352.74,353.13,351.89,352.2,11980.0,352.74,353.13,351.89,352.2,11980.0
2023-12-06 11:20:00,352.34,352.42,351.94,352.13,7360.0,352.34,352.42,351.94,352.13,7360.0
2023-12-06 11:30:00,352.12,352.24,351.46,352.01,8164.0,352.12,352.24,351.46,352.01,8164.0
2023-12-06 11:40:00,351.94,352.68,351.63,352.68,3800.0,351.94,352.68,351.63,352.68,3800.0
2023-12-06 11:50:00,352.69,352.69,352.15,352.24,5784.0,352.69,352.69,352.15,352.24,5784.0
2023-12-06 12:00:00,352.23,352.26,351.93,352.06,6886.0,352.23,352.26,351.93,352.06,6886.0
2023-12-06 12:10:00,352.06,352.28,351.85,352.2,9041.0,352.06,352.28,351.85,352.2,9041.0
2023-12-06 12:20:00,352.25,352.55,351.82,351.91,11763.0,352.25,352.55,351.82,351.91,11763.0
2023-12-06 12:30:00,351.89,352.18,351.8,351.8,6304.0,351.89,352.18,351.8,351.8,6304.0
2023-12-06 12:40:00,351.81,352.01,351.11,351.45,5955.0,351.81,352.01,351.11,351.45,5955.0
2023-12-06 12:50:00,351.53,351.72,351.51,351.72,2788.0,351.53,351.72,351.51,351.72,2788.0
2023-12-06 13:00:00,351.8,352.14,351.8,352.0,8603.0,351.8,352.14,351.8,352.0,8603.0
2023-12-06 13:10:00,352.0,352.7,351.79,352.48,8488.0,352.0,352.7,351.79,352.48,8488.0
2023-12-06 13:20:00,352.61,353.04,352.57,352.57,6910.0,352.61,353.04,352.57,352.57,6910.0
2023-12-06 13:30:00,352.45,352.54,352.29,352.54,8819.0,352.45,352.54,352.29,352.54,8819.0
2023-12-06 13:40:00,352.54,353.57,352.33,353.39,9596.0,352.54,353.57,352.33,353.39,9596.0
2023-12-06 13:50:00,353.46,353.66,353.45,353.56,3705.0,353.46,353.66,353.45,353.56,3705.0
2023-12-06 14:00:00,353.54,354.14,353.47,353.99,5365.0,353.54,354.14,353.47,353.99,5365.0
2023-12-06 14:10:00,353.99,354.17,353.88,353.94,13970.0,353.99,354.17,353.88,353.94,13970.0
2023-12-06 14:20:00,353.82,354.27,353.8,354.06,3900.0,353.82,354.27,353.8,354.06,3900.0
2023-12-06 14:30:00,353.96,354.43,353.95,354.38,4866.0,353.96,354.43,353.95,354.38,4866.0
2023-12-06 14:40:00,354.31,354.78,354.29,354.58,13479.0,354.31,354.78,354.29,354.58,13479.0
2023-12-06 14:50:00,354.62,354.63,353.95,354.08,18391.0,354.62,354.63,353.95,354.08,18391.0
2023-12-06 15:00:00,354.1,354.69,353.98,354.67,7208.0,354.1,354.69,353.98,354.67,7208.0
2023-12-06 15:10:00,354.64,354.83,354.04,354.13,29900.0,354.64,354.83,354.04,354.13,29900.0
2023-12-06 15:20:00,354.08,354.12,353.94,354.06,12565.0,354.08,354.12,353.94,354.06,12565.0
2023-12-06 15:30:00,354.05,354.76,354.01,354.35,16392.0,354.05,354.76,354.01,354.35,16392.0
2023-12-06 15:40:00,354.42,355.38,354.42,355.13,31213.0,354.42,355.38,354.42,355.13,31213.0
2023-12-06 15:50:00,355.04,355.2,353.07,353.49,92787.0,355.04,355.2,353.07,353.49,92787.0
2023-12-07 09:30:00,353.46,354.76,351.45,351.76,16220.0,353.46,354.76,351.45,351.76,16220.0
2023-12-07 09:40:00,351.72,351.83,350.33,350.43,8738.0,351.72,351.83,350.33,350.43,8738.0
2023-12-07 09:50:00,350.31,350.66,349.3,349.3,4816.0,350.31,350.66,349.3,349.3,4816.0
2023-12-07 10:00:00,349.29,350.51,349.28,350.22,5710.0,349.29,350.51,349.28,350.22,5710.0
2023-12-07 10:10:00,350.28,352.0,350.27,351.92,16612.0,350.28,352.0,350.27,351.92,16612.0
2023-12-07 10:20:00,351.94,352.67,351.84,352.51,4442.0,351.94,352.67,351.84,352.51,4442.0
2023-12-07 10:30:00,352.79,353.0,352.64,352.78,7266.0,352.79,353.0,352.64,352.78,7266.0
2023-12-07 10:40:00,352.91,353.01,352.73,352.73,2053.0,352.91,353.01,352.73,352.73,2053.0
2023-12-07 10:50:00,352.91,353.23,352.67,353.22,26942.0,352.91,353.23,352.67,353.22,26942.0
2023-12-07 11:00:00,353.25,353.76,353.19,353.53,39819.0,353.25,353.76,353.19,353.53,39819.0
2023-12-07 11:10:00,353.84,353.84,353.01,353.02,6460.0,353.84,353.84,353.01,353.02,6460.0
2023-12-07 11:20:00,353.5,353.56,352.79,353.18,6204.0,353.5,353.56,352.79,353.18,6204.0
2023-12-07 11:30:00,353.17,354.28,352.91,354.11,2641.0,353.17,354.28,352.91,354.11,2641.0
2023-12-07 11:40:00,354.2,354.5,354.05,354.38,3400.0,354.2,354.5,354.05,354.38,3400.0
2023-12-07 11:50:00,354.3,354.75,354.3,354.6,1200.0,354.3,354.75,354.3,354.6,1200.0
2023-12-07 12:00:00,354.74,354.74,354.06,354.06,3961.0,354.74,354.74,354.06,354.06,3961.0
2023-12-07 12:10:00,353.97,354.68,353.97,354.6,1841.0,353.97,354.68,353.97,354.6,1841.0
2023-12-07 12:20:00,354.83,354.94,354.54,354.76,3131.0,354.83,354.94,354.54,354.76,3131.0
2023-12-07 12:30:00,354.67,354.76,354.28,354.4,6131.0,354.67,354.76,354.28,354.4,6131.0
2023-12-07 12:40:00,354.4,354.85,354.32,354.85,3536.0,354.4,354.85,354.32,354.85,3536.0
2023-12-07 12:50:00,354.81,355.19,354.39,354.75,9919.0,354.81,355.19,354.39,354.75,9919.0
2023-12-07 13:00:00,354.91,354.99,354.7,354.99,1958.0,354.91,354.99,354.7,354.99,1958.0
2023-12-07 13:10:00,354.86,355.14,354.86,355.12,3268.0,354.86,355.14,354.86,355.12,3268.0
2023-12-07 13:20:00,355.11,355.11,354.69,355.01,6714.0,355.11,355.11,354.69,355.01,6714.0
2023-12-07 13:30:00,355.01,355.01,354.73,354.93,3411.0,355.01,355.01,354.73,354.93,3411.0
2023-12-07 13:40:00,355.0,355.11,354.91,354.93,2202.0,355.0,355.11,354.91,354.93,2202.0
2023-12-07 13:50:00,354.88,354.98,354.74,354.84,1600.0,354.88,354.98,354.74,354.84,1600.0
2023-12-07 14:00:00,354.84,354.84,353.75,353.87,14591.0,354.84,354.84,353.75,353.87,14591.0
2023-12-07 14:10:00,353.88,354.09,353.8,353.94,2609.0,353.88,354.09,353.8,353.94,2609.0
2023-12-07 14:20:00,353.91,354.11,353.65,353.86,3657.0,353.91,354.11,353.65,353.86,3657.0
2023-12-07 14:30:00,354.0,354.0,353.39,353.94,4502.0,354.0,354.0,353.39,353.94,4502.0
2023-12-07 14:40:00,353.98,353.98,353.39,353.49,2212.0,353.98,353.98,353.39,353.49,2212.0
2023-12-07 14:50:00,353.5,353.55,353.3,353.39,5417.0,353.5,353.55,353.3,353.39,5417.0
2023-12-07 15:00:00,353.43,353.72,353.24,353.63,9618.0,353.43,353.72,353.24,353.63,9618.0
2023-12-07 15:10:00,353.65,354.3,353.52,354.27,8511.0,353.65,354.3,353.52,354.27,8511.0
2023-12-07 15:20:00,354.31,354.32,353.76,353.92,4496.0,354.31,354.32,353.76,353.92,4496.0
2023-12-07 15:30:00,354.0,354.18,353.44,353.81,24206.0,354.0,354.18,353.44,353.81,24206.0
2023-12-07 15:40:00,353.81,354.01,353.71,353.81,12111.0,353.81,354.01,353.71,353.81,12111.0
2023-12-07 15:50:00,353.91,354.32,353.63,353.86,55405.0,353.91,354.32,353.63,353.86,55405.0
2023-12-08 09:30:00,354.0,354.35,351.32,351.94,39103.0,354.0,354.35,351.32,351.94,39103.0
2023-12-08 09:40:00,351.58,352.91,350.59,351.27,9092.0,351.58,352.91,350.59,351.27,9092.0
2023-12-08 09:50:00,351.28,352.06,350.53,350.53,8178.0,351.28,352.06,350.53,350.53,8178.0
2023-12-08 10:00:00,350.72,351.12,350.02,350.58,9085.0,350.72,351.12,350.02,350.58,9085.0
2023-12-08 10:10:00,350.88,352.89,350.67,352.44,9366.0,350.88,352.89,350.67,352.44,9366.0
2023-12-08 10:20:00,352.28,352.28,351.38,351.5,4933.0,352.28,352.28,351.38,351.5,4933.0
2023-12-08 10:30:00,351.55,351.58,350.26,350.28,6780.0,351.55,351.58,350.26,350.28,6780.0
2023-12-08 10:40:00,350.26,350.52,350.02,350.31,11268.0,350.26,350.52,350.02,350.31,11268.0
2023-12-08 10:50:00,350.25,351.69,350.18,351.63,28496.0,350.25,351.69,350.18,351.63,28496.0
2023-12-08 11:00:00,351.5,351.5,350.19,350.49,5357.0,351.5,351.5,350.19,350.49,5357.0
2023-12-08 11:10:00,350.49,351.06,348.46,348.6,55127.0,350.49,351.06,348.46,348.6,55127.0
2023-12-08 11:20:00,348.75,350.13,348.64,350.0,32007.0,348.75,350.13,348.64,350.0,32007.0
2023-12-08 11:30:00,350.03,351.04,350.02,350.2,12018.0,350.03,351.04,350.02,350.2,12018.0
2023-12-08 11:40:00,350.1,350.5,349.78,350.04,21791.0,350.1,350.5,349.78,350.04,21791.0
2023-12-08 11:50:00,350.1,350.21,349.27,349.31,18707.0,350.1,350.21,349.27,349.31,18707.0
2023-12-08 12:00:00,349.57,349.73,349.45,349.56,3938.0,349.57,349.73,349.45,349.56,3938.0
2023-12-08 12:10:00,349.48,349.57,349.22,349.32,7756.0,349.48,349.57,349.22,349.32,7756.0
2023-12-08 12:20:00,349.27,350.05,349.27,349.85,13407.0,349.27,350.05,349.27,349.85,13407.0
2023-12-08 12:30:00,349.93,350.2,349.77,350.02,12018.0,349.93,350.2,349.77,350.02,12018.0
2023-12-08 12:40:00,350.02,350.14,349.68,350.07,8836.0,350.02,350.14,349.68,350.07,8836.0
2023-12-08 12:50:00,349.97,350.2,349.84,350.03,7788.0,349.97,350.2,349.84,350.03,7788.0
2023-12-08 13:00:00,350.19,351.04,349.9,350.61,22065.0,350.19,351.04,349.9,350.61,22065.0
2023-12-08 13:10:00,350.7,351.52,350.7,350.96,9421.0,350.7,351.52,350.7,350.96,9421.0
2023-12-08 13:20:00,351.08,351.4,350.93,351.34,8150.0,351.08,351.4,350.93,351.34,8150.0
2023-12-08 13:30:00,351.33,351.57,351.18,351.29,16554.0,351.33,351.57,351.18,351.29,16554.0
2023-12-08 13:40:00,351.29,351.29,350.64,350.64,4939.0,351.29,351.29,350.64,350.64,4939.0
2023-12-08 13:50:00,350.54,350.65,350.4,350.54,4710.0,350.54,350.65,350.4,350.54,4710.0
2023-12-08 14:00:00,350.6,351.14,350.59,350.95,5038.0,350.6,351.14,350.59,350.95,5038.0
2023-12-08 14:10:00,351.02,351.32,351.01,351.13,5907.0,351.02,351.32,351.01,351.13,5907.0
2023-12-08 14:20:00,351.09,351.31,350.93,351.06,6536.0,351.09,351.31,350.93,351.06,6536.0
2023-12-08 14:30:00,351.15,351.82,351.05,351.82,22045.0,351.15,351.82,351.05,351.82,22045.0
2023-12-08 14:40:00,351.82,352.33,351.29,352.06,27190.0,351.82,352.33,351.29,352.06,27190.0
2023-12-08 14:50:00,352.0,352.11,351.82,351.9,4903.0,352.0,352.11,351.82,351.9,4903.0
2023-12-08 15:00:00,351.88,352.01,351.73,351.86,6717.0,351.88,352.01,351.73,351.86,6717.0
2023-12-08 15:10:00,351.71,351.92,351.27,351.36,6706.0,351.71,351.92,351.27,351.36,6706.0
2023-12-08 15:20:00,351.3,351.3,350.53,350.86,8390.0,351.3,351.3,350.53,350.86,8390.0
2023-12-08 15:30:00,350.85,351.08,350.71,350.99,12723.0,350.85,351.08,350.71,350.99,12723.0
2023-12-08 15:40:00,350.98,351.08,350.68,350.72,20181.0,350.98,351.08,350.68,350.72,20181.0
2023-12-08 15:50:00,350.65,350.69,349.62,350.11,110565.0,350.65,350.69,349.62,350.11,110565.0
2023-12-11 09:30:00,352.58,353.12,351.89,351.89,51667.0,352.58,353.12,351.89,351.89,51667.0
2023-12-11 09:40:00,351.92,352.58,351.44,352.21,13792.0,351.92,352.58,351.44,352.21,13792.0
2023-12-11 09:50:00,352.22,353.1,351.89,353.1,25587.0,352.22,353.1,351.89,353.1,25587.0
2023-12-11 10:00:00,353.11,355.0,352.18,354.78,31767.0,353.11,355.0,352.18,354.78,31767.0
2023-12-11 10:10:00,354.79,357.5,354.64,356.6,34523.0,354.79,357.5,354.64,356.6,34523.0
2023-12-11 10:20:00,356.37,356.55,355.57,356.0,15689.0,356.37,356.55,355.57,356.0,15689.0
2023-12-11 10:30:00,356.01,356.28,355.28,355.28,18403.0,356.01,356.28,355.28,355.28,18403.0
2023-12-11 10:40:00,355.44,355.62,354.41,354.53,12385.0,355.44,355.62,354.41,354.53,12385.0
2023-12-11 10:50:00,354.54,354.68,354.03,354.23,10120.0,354.54,354.68,354.03,354.23,10120.0
2023-12-11 11:00:00,354.28,354.44,353.63,353.63,24806.0,354.28,354.44,353.63,353.63,24806.0
2023-12-11 11:10:00,353.69,354.29,353.69,354.13,18409.0,353.69,354.29,353.69,354.13,18409.0
2023-12-11 11:20:00,354.1,354.1,353.24,353.43,10820.0,354.1,354.1,353.24,353.43,10820.0
2023-12-11 11:30:00,353.3,353.84,353.04,353.63,6427.0,353.3,353.84,353.04,353.63,6427.0
2023-12-11 11:40:00,353.72,353.72,353.12,353.19,4934.0,353.72,353.72,353.12,353.19,4934.0
2023-12-11 11:50:00,353.19,353.75,353.06,353.28,13013.0,353.19,353.75,353.06,353.28,13013.0
2023-12-11 12:00:00,353.24,354.25,353.22,354.25,33011.0,353.24,354.25,353.22,354.25,33011.0
2023-12-11 12:10:00,354.28,354.5,353.89,354.5,5815.0,354.28,354.5,353.89,354.5,5815.0
2023-12-11 12:20:00,354.5,354.98,354.49,354.78,8311.0,354.5,354.98,354.49,354.78,8311.0
2023-12-11 12:30:00,354.72,355.27,354.56,355.21,6991.0,354.72,355.27,354.56,355.21,6991.0
2023-12-11 12:40:00,355.24,356.01,355.23,355.9,4969.0,355.24,356.01,355.23,355.9,4969.0
2023-12-11 12:50:00,356.02,356.06,355.64,355.69,12996.0,356.02,356.06,355.64,355.69,12996.0
2023-12-11 13:00:00,355.62,356.43,355.59,356.01,8556.0,355.62,356.43,355.59,356.01,8556.0
2023-12-11 13:10:00,356.1,356.51,356.03,356.23,5579.0,356.1,356.51,356.03,356.23,5579.0
2023-12-11 13:20:00,356.4,356.71,356.32,356.48,5352.0,356.4,356.71,356.32,356.48,5352.0
2023-12-11 13:30:00,356.45,356.45,356.14,356.39,2000.0,356.45,356.45,356.14,356.39,2000.0
2023-12-11 13:40:00,356.42,357.25,356.42,357.11,6651.0,356.42,357.25,356.42,357.11,6651.0
2023-12-11 13:50:00,357.17,357.45,357.05,357.45,4135.0,357.17,357.45,357.05,357.45,4135.0
2023-12-11 14:00:00,357.48,357.48,357.21,357.33,3624.0,357.48,357.48,357.21,357.33,3624.0
2023-12-11 14:10:00,357.52,357.52,356.8,357.16,10115.0,357.52,357.52,356.8,357.16,10115.0
2023-12-11 14:20:00,357.08,357.08,356.61,356.84,10269.0,357.08,357.08,356.61,356.84,10269.0
2023-12-11 14:30:00,356.86,356.93,356.38,356.57,5218.0,356.86,356.93,356.38,356.57,5218.0
2023-12-11 14:40:00,356.51,356.93,356.44,356.69,6581.0,356.51,356.93,356.44,356.69,6581.0
2023-12-11 14:50:00,356.47,356.59,356.24,356.53,3909.0,356.47,356.59,356.24,356.53,3909.0
2023-12-11 15:00:00,356.31,356.53,356.17,356.33,4744.0,356.31,356.53,356.17,356.33,4744.0
2023-12-11 15:10:00,356.25,356.25,355.81,356.01,9288.0,356.25,356.25,355.81,356.01,9288.0
2023-12-11 15:20:00,355.96,356.59,355.85,356.59,5698.0,355.96,356.59,355.85,356.59,5698.0
2023-12-11 15:30:00,356.58,357.03,356.43,357.03,10132.0,356.58,357.03,356.43,357.03,10132.0
2023-12-11 15:40:00,357.02,357.33,356.7,356.7,11423.0,357.02,357.33,356.7,356.7,11423.0
2023-12-11 15:50:00,356.82,356.94,356.11,356.19,57909.0,356.82,356.94,356.11,356.19,57909.0
2023-12-12 09:30:00,360.0,361.8,358.59,359.31,36966.0,360.0,361.8,358.59,359.31,36966.0
2023-12-12 09:40:00,359.29,359.29,357.89,358.3,11865.0,359.29,359.29,357.89,358.3,11865.0
2023-12-12 09:50:00,358.38,359.04,357.6,357.77,7879.0,358.38,359.04,357.6,357.77,7879.0
2023-12-12 10:00:00,357.53,357.86,357.11,357.86,5102.0,357.53,357.86,357.11,357.86,5102.0
2023-12-12 10:10:00,357.85,358.77,357.71,358.23,3230.0,357.85,358.77,357.71,358.23,3230.0
2023-12-12 10:20:00,358.36,358.57,357.17,357.17,3540.0,358.36,358.57,357.17,357.17,3540.0
2023-12-12 10:30:00,357.13,357.41,356.8,356.96,3713.0,357.13,357.41,356.8,356.96,3713.0
2023-12-12 10:40:00,356.65,356.76,356.21,356.64,4682.0,356.65,356.76,356.21,356.64,4682.0
2023-12-12 10:50:00,356.55,356.69,356.0,356.0,7227.0,356.55,356.69,356.0,356.0,7227.0
2023-12-12 11:00:00,356.23,356.6,356.12,356.13,3595.0,356.23,356.6,356.12,356.13,3595.0
2023-12-12 11:10:00,356.09,356.49,356.08,356.14,2925.0,356.09,356.49,356.08,356.14,2925.0
2023-12-12 11:20:00,356.22,356.43,356.21,356.28,2515.0,356.22,356.43,356.21,356.28,2515.0
2023-12-12 11:30:00,356.18,356.26,355.79,356.09,2210.0,356.18,356.26,355.79,356.09,2210.0
2023-12-12 11:40:00,355.94,355.99,355.66,355.99,4404.0,355.94,355.99,355.66,355.99,4404.0
2023-12-12 11:50:00,355.91,356.25,355.68,356.15,6863.0,355.91,356.25,355.68,356.15,6863.0
2023-12-12 12:00:00,356.08,356.46,356.08,356.36,7020.0,356.08,356.46,356.08,356.36,7020.0
2023-12-12 12:10:00,356.42,356.97,356.39,356.97,3168.0,356.42,356.97,356.39,356.97,3168.0
2023-12-12 12:20:00,356.98,357.46,356.8,357.46,6144.0,356.98,357.46,356.8,357.46,6144.0
2023-12-12 12:30:00,357.61,357.77,357.5,357.73,1700.0,357.61,357.77,357.5,357.73,1700.0
2023-12-12 12:40:00,357.87,358.04,357.46,357.5,2787.0,357.87,358.04,357.46,357.5,2787.0
2023-12-12 12:50:00,357.51,357.75,357.41,357.72,2859.0,357.51,357.75,357.41,357.72,2859.0
2023-12-12 13:00:00,357.68,357.88,357.67,357.79,1112.0,357.68,357.88,357.67,357.79,1112.0
2023-12-12 13:10:00,357.9,357.9,357.4,357.7,1150.0,357.9,357.9,357.4,357.7,1150.0
2023-12-12 13:20:00,357.57,357.77,357.55,357.56,1033.0,357.57,357.77,357.55,357.56,1033.0
2023-12-12 13:30:00,357.51,357.59,357.17,357.22,2824.0,357.51,357.59,357.17,357.22,2824.0
2023-12-12 13:40:00,357.27,357.27,356.95,357.05,690.0,357.27,357.27,356.95,357.05,690.0
2023-12-12 13:50:00,357.01,357.66,357.01,357.65,2975.0,357.01,357.66,357.01,357.65,2975.0
2023-12-12 14:00:00,357.78,357.78,357.41,357.5,2009.0,357.78,357.78,357.41,357.5,2009.0
2023-12-12 14:10:00,357.5,357.7,357.38,357.7,1539.0,357.5,357.7,357.38,357.7,1539.0
2023-12-12 14:20:00,357.8,357.89,357.67,357.86,2302.0,357.8,357.89,357.67,357.86,2302.0
2023-12-12 14:30:00,357.81,357.88,357.62,357.63,2854.0,357.81,357.88,357.62,357.63,2854.0
2023-12-12 14:40:00,357.69,358.1,357.61,357.86,3003.0,357.69,358.1,357.61,357.86,3003.0
2023-12-12 14:50:00,357.94,357.94,357.42,357.54,11300.0,357.94,357.94,357.42,357.54,11300.0
2023-12-12 15:00:00,357.43,357.72,357.42,357.53,6383.0,357.43,357.72,357.42,357.53,6383.0
2023-12-12 15:10:00,357.52,357.61,357.28,357.51,8246.0,357.52,357.61,357.28,357.51,8246.0
2023-12-12 15:20:00,357.55,357.61,357.05,357.25,5704.0,357.55,357.61,357.05,357.25,5704.0
2023-12-12 15:30:00,357.28,357.5,357.25,357.29,7967.0,357.28,357.5,357.25,357.29,7967.0
2023-12-12 15:40:00,357.33,357.34,356.84,356.91,15998.0,357.33,357.34,356.84,356.91,15998.0
2023-12-12 15:50:00,356.94,357.78,356.94,357.57,43610.0,356.94,357.78,356.94,357.57,43610.0
2023-12-13 09:30:00,373.49,388.48,372.79,385.99,527119.0,373.49,388.48,372.79,385.99,527119.0
2023-12-13 09:40:00,385.81,385.91,379.1,381.92,175110.0,385.81,385.91,379.1,381.92,175110.0
2023-12-13 09:50:00,381.79,386.0,381.37,385.05,149686.0,381.79,386.0,381.37,385.05,149686.0
2023-12-13 10:00:00,385.08,390.59,384.61,388.49,189318.0,385.08,390.59,384.61,388.49,189318.0
2023-12-13 10:10:00,388.64,388.75,385.12,387.0,120962.0,388.64,388.75,385.12,387.0,120962.0
2023-12-13 10:20:00,386.95,388.09,384.35,387.81,45640.0,386.95,388.09,384.35,387.81,45640.0
2023-12-13 10:30:00,387.77,388.7,387.06,388.47,43277.0,387.77,388.7,387.06,388.47,43277.0
2023-12-13 10:40:00,388.31,391.23,386.89,390.84,226767.0,388.31,391.23,386.89,390.84,226767.0
2023-12-13 10:50:00,390.98,392.29,389.1,391.14,97001.0,390.98,392.29,389.1,391.14,97001.0
2023-12-13 11:00:00,390.77,391.2,389.83,390.31,34539.0,390.77,391.2,389.83,390.31,34539.0
2023-12-13 11:10:00,390.38,391.37,389.81,391.06,70258.0,390.38,391.37,389.81,391.06,70258.0
2023-12-13 11:20:00,390.86,391.59,390.22,391.38,36350.0,390.86,391.59,390.22,391.38,36350.0
2023-12-13 11:30:00,391.37,393.32,390.88,392.99,45485.0,391.37,393.32,390.88,392.99,45485.0
2023-12-13 11:40:00,393.08,396.0,392.59,395.07,71117.0,393.08,396.0,392.59,395.07,71117.0
2023-12-13 11:50:00,395.33,396.93,395.12,396.3,46319.0,395.33,396.93,395.12,396.3,46319.0
2023-12-13 12:00:00,396.22,396.97,394.65,396.59,66488.0,396.22,396.97,394.65,396.59,66488.0
2023-12-13 12:10:00,396.68,399.47,396.52,399.01,107436.0,396.68,399.47,396.52,399.01,107436.0
2023-12-13 12:20:00,399.0,399.15,395.61,395.61,65384.0,399.0,399.15,395.61,395.61,65384.0
2023-12-13 12:30:00,395.61,396.37,394.36,396.36,42336.0,395.61,396.37,394.36,396.36,42336.0
2023-12-13 12:40:00,396.3,396.3,394.34,394.34,16117.0,396.3,396.3,394.34,394.34,16117.0
2023-12-13 12:50:00,394.51,396.11,394.11,396.06,35965.0,394.51,396.11,394.11,396.06,35965.0
2023-12-13 13:00:00,395.82,397.77,395.81,397.68,49972.0,395.82,397.77,395.81,397.68,49972.0
2023-12-13 13:10:00,397.65,399.63,397.65,399.35,54664.0,397.65,399.63,397.65,399.35,54664.0
2023-12-13 13:20:00,399.34,399.98,398.55,398.85,44949.0,399.34,399.98,398.55,398.85,44949.0
2023-12-13 13:30:00,398.7,400.71,398.44,399.97,63008.0,398.7,400.71,398.44,399.97,63008.0
2023-12-13 13:40:00,399.97,400.2,398.59,398.96,57881.0,399.97,400.2,398.59,398.96,57881.0
2023-12-13 13:50:00,399.16,400.72,398.61,400.52,53812.0,399.16,400.72,398.61,400.52,53812.0
2023-12-13 14:00:00,400.6,400.96,398.23,400.12,55981.0,400.6,400.96,398.23,400.12,55981.0
2023-12-13 14:10:00,400.05,401.13,399.89,399.9,43167.0,400.05,401.13,399.89,399.9,43167.0
2023-12-13 14:20:00,400.0,400.12,398.09,399.54,46527.0,400.0,400.12,398.09,399.54,46527.0
2023-12-13 14:30:00,399.74,400.77,399.54,400.14,36533.0,399.74,400.77,399.54,400.14,36533.0
2023-12-13 14:40:00,400.33,401.0,399.65,400.42,26832.0,400.33,401.0,399.65,400.42,26832.0
2023-12-13 14:50:00,400.44,401.14,399.77,400.29,62122.0,400.44,401.14,399.77,400.29,62122.0
2023-12-13 15:00:00,400.35,402.45,399.85,400.52,50976.0,400.35,402.45,399.85,400.52,50976.0
2023-12-13 15:10:00,400.38,402.49,400.38,402.22,59730.0,400.38,402.49,400.38,402.22,59730.0
2023-12-13 15:20:00,402.2,402.98,401.78,402.68,63771.0,402.2,402.98,401.78,402.68,63771.0
2023-12-13 15:30:00,402.75,404.1,402.49,404.01,75427.0,402.75,404.1,402.49,404.01,75427.0
2023-12-13 15:40:00,404.0,404.41,403.3,403.87,113223.0,404.0,404.41,403.3,403.87,113223.0
2023-12-13 15:50:00,404.03,406.0,403.16,405.07,301965.0,404.03,406.0,403.16,405.07,301965.0
2023-12-14 09:30:00,404.09,405.61,401.14,403.63,175298.0,404.09,405.61,401.14,403.63,175298.0
2023-12-14 09:40:00,403.89,404.13,400.06,401.9,73412.0,403.89,404.13,400.06,401.9,73412.0
2023-12-14 09:50:00,402.29,403.94,402.29,403.46,61805.0,402.29,403.94,402.29,403.46,61805.0
2023-12-14 10:00:00,403.83,404.82,398.2,399.0,82865.0,403.83,404.82,398.2,399.0,82865.0
2023-12-14 10:10:00,398.96,400.01,398.39,399.42,68313.0,398.96,400.01,398.39,399.42,68313.0
2023-12-14 10:20:00,399.42,399.52,396.15,398.17,129038.0,399.42,399.52,396.15,398.17,129038.0
2023-12-14 10:30:00,397.99,398.82,396.19,397.54,31941.0,397.99,398.82,396.19,397.54,31941.0
2023-12-14 10:40:00,397.54,400.1,397.38,399.91,35371.0,397.54,400.1,397.38,399.91,35371.0
2023-12-14 10:50:00,399.99,400.08,399.5,400.0,25719.0,399.99,400.08,399.5,400.0,25719.0
2023-12-14 11:00:00,399.9,400.05,398.72,398.96,19784.0,399.9,400.05,398.72,398.96,19784.0
2023-12-14 11:10:00,399.1,400.03,398.88,400.0,22067.0,399.1,400.03,398.88,400.0,22067.0
2023-12-14 11:20:00,399.91,399.93,398.9,399.43,16648.0,399.91,399.93,398.9,399.43,16648.0
2023-12-14 11:30:00,399.34,399.72,399.11,399.61,13626.0,399.34,399.72,399.11,399.61,13626.0
2023-12-14 11:40:00,399.49,400.44,399.48,400.25,19517.0,399.49,400.44,399.48,400.25,19517.0
2023-12-14 11:50:00,400.26,400.66,400.19,400.35,6663.0,400.26,400.66,400.19,400.35,6663.0
2023-12-14 12:00:00,400.34,400.69,399.84,400.56,12150.0,400.34,400.69,399.84,400.56,12150.0
2023-12-14 12:10:00,400.56,403.57,400.55,403.34,33725.0,400.56,403.57,400.55,403.34,33725.0
2023-12-14 12:20:00,403.31,403.82,403.0,403.68,93316.0,403.31,403.82,403.0,403.68,93316.0
2023-12-14 12:30:00,403.61,403.7,402.17,402.53,65712.0,403.61,403.7,402.17,402.53,65712.0
2023-12-14 12:40:00,402.53,402.53,401.14,401.8,78706.0,402.53,402.53,401.14,401.8,78706.0
2023-12-14 12:50:00,401.67,401.76,399.72,400.11,20934.0,401.67,401.76,399.72,400.11,20934.0
2023-12-14 13:00:00,399.8,400.51,399.31,400.21,14854.0,399.8,400.51,399.31,400.21,14854.0
2023-12-14 13:10:00,400.4,400.69,400.0,400.24,12698.0,400.4,400.69,400.0,400.24,12698.0
2023-12-14 13:20:00,400.23,400.37,399.9,400.33,12497.0,400.23,400.37,399.9,400.33,12497.0
2023-12-14 13:30:00,400.33,400.63,400.2,400.5,9662.0,400.33,400.63,400.2,400.5,9662.0
2023-12-14 13:40:00,400.44,400.65,400.19,400.39,9652.0,400.44,400.65,400.19,400.39,9652.0
2023-12-14 13:50:00,400.5,402.23,400.25,402.07,21884.0,400.5,402.23,400.25,402.07,21884.0
2023-12-14 14:00:00,402.05,403.5,402.0,403.08,38612.0,402.05,403.5,402.0,403.08,38612.0
2023-12-14 14:10:00,402.85,404.15,402.84,403.99,26013.0,402.85,404.15,402.84,403.99,26013.0
2023-12-14 14:20:00,404.06,404.22,402.57,403.12,41965.0,404.06,404.22,402.57,403.12,41965.0
2023-12-14 14:30:00,403.11,403.48,402.5,403.19,14757.0,403.11,403.48,402.5,403.19,14757.0
2023-12-14 14:40:00,403.27,403.27,402.35,402.87,12444.0,403.27,403.27,402.35,402.87,12444.0
2023-12-14 14:50:00,402.85,402.87,401.97,402.12,15712.0,402.85,402.87,401.97,402.12,15712.0
2023-12-14 15:00:00,402.03,403.02,401.95,402.98,22031.0,402.03,403.02,401.95,402.98,22031.0
2023-12-14 15:10:00,403.06,403.48,402.6,403.19,34631.0,403.06,403.48,402.6,403.19,34631.0
2023-12-14 15:20:00,403.18,403.83,402.75,403.71,18595.0,403.18,403.83,402.75,403.71,18595.0
2023-12-14 15:30:00,403.86,404.14,403.73,403.76,22163.0,403.86,404.14,403.73,403.76,22163.0
2023-12-14 15:40:00,403.88,405.5,403.56,405.5,50138.0,403.88,405.5,403.56,405.5,50138.0
2023-12-14 15:50:00,405.49,406.86,405.36,406.7,175760.0,405.49,406.86,405.36,406.7,175760.0
2023-12-15 09:30:00,408.16,409.0,402.82,403.84,463917.0,408.16,409.0,402.82,403.84,463917.0
2023-12-15 09:40:00,403.86,404.81,400.6,401.02,72716.0,403.86,404.81,400.6,401.02,72716.0
2023-12-15 09:50:00,400.81,402.11,400.55,401.42,27073.0,400.81,402.11,400.55,401.42,27073.0
2023-12-15 10:00:00,401.38,402.47,400.51,401.33,27353.0,401.38,402.47,400.51,401.33,27353.0
2023-12-15 10:10:00,401.22,403.76,401.1,403.74,28766.0,401.22,403.76,401.1,403.74,28766.0
2023-12-15 10:20:00,403.72,404.85,403.3,404.41,14147.0,403.72,404.85,403.3,404.41,14147.0
2023-12-15 10:30:00,404.67,404.67,402.96,403.37,22105.0,404.67,404.67,402.96,403.37,22105.0
2023-12-15 10:40:00,403.33,403.75,403.02,403.49,11483.0,403.33,403.75,403.02,403.49,11483.0
2023-12-15 10:50:00,403.38,403.8,402.98,403.25,24205.0,403.38,403.8,402.98,403.25,24205.0
2023-12-15 11:00:00,403.29,403.44,402.55,402.81,41650.0,403.29,403.44,402.55,402.81,41650.0
2023-12-15 11:10:00,402.95,403.31,402.78,403.04,7406.0,402.95,403.31,402.78,403.04,7406.0
2023-12-15 11:20:00,403.18,404.34,402.99,403.93,11499.0,403.18,404.34,402.99,403.93,11499.0
2023-12-15 11:30:00,403.87,404.51,403.72,403.72,22520.0,403.87,404.51,403.72,403.72,22520.0
2023-12-15 11:40:00,403.69,404.48,403.57,404.26,18460.0,403.69,404.48,403.57,404.26,18460.0
2023-12-15 11:50:00,404.36,404.81,404.14,404.81,39631.0,404.36,404.81,404.14,404.81,39631.0
2023-12-15 12:00:00,404.88,405.12,404.71,404.96,29559.0,404.88,405.12,404.71,404.96,29559.0
2023-12-15 12:10:00,405.0,406.29,404.89,406.07,12342.0,405.0,406.29,404.89,406.07,12342.0
2023-12-15 12:20:00,406.11,406.65,406.11,406.6,12582.0,406.11,406.65,406.11,406.6,12582.0
2023-12-15 12:30:00,406.72,406.77,406.27,406.56,22383.0,406.72,406.77,406.27,406.56,22383.0
2023-12-15 12:40:00,406.53,406.79,406.07,406.49,13096.0,406.53,406.79,406.07,406.49,13096.0
2023-12-15 12:50:00,406.43,406.85,406.28,406.41,17580.0,406.43,406.85,406.28,406.41,17580.0
2023-12-15 13:00:00,406.33,407.27,406.13,407.21,9157.0,406.33,407.27,406.13,407.21,9157.0
2023-12-15 13:10:00,407.21,407.4,406.99,407.14,11296.0,407.21,407.4,406.99,407.14,11296.0
2023-12-15 13:20:00,407.31,408.02,407.31,407.56,17091.0,407.31,408.02,407.31,407.56,17091.0
2023-12-15 13:30:00,407.52,407.92,407.37,407.48,14048.0,407.52,407.92,407.37,407.48,14048.0
2023-12-15 13:40:00,407.38,407.48,406.12,407.18,27654.0,407.38,407.48,406.12,407.18,27654.0
2023-12-15 13:50:00,407.14,408.05,407.14,407.95,19041.0,407.14,408.05,407.14,407.95,19041.0
2023-12-15 14:00:00,408.07,408.09,407.48,408.08,11731.0,408.07,408.09,407.48,408.08,11731.0
2023-12-15 14:10:00,408.08,408.92,407.94,408.64,17535.0,408.08,408.92,407.94,408.64,17535.0
2023-12-15 14:20:00,408.54,408.86,408.45,408.7,8398.0,408.54,408.86,408.45,408.7,8398.0
2023-12-15 14:30:00,408.77,410.33,408.76,410.25,30901.0,408.77,410.33,408.76,410.25,30901.0
2023-12-15 14:40:00,410.11,411.6,409.58,409.72,49203.0,410.11,411.6,409.58,409.72,49203.0
2023-12-15 14:50:00,409.72,409.78,409.01,409.32,22754.0,409.72,409.78,409.01,409.32,22754.0
2023-12-15 15:00:00,409.2,409.47,407.56,407.78,39753.0,409.2,409.47,407.56,407.78,39753.0
2023-12-15 15:10:00,407.68,408.98,407.68,408.81,18290.0,407.68,408.98,407.68,408.81,18290.0
2023-12-15 15:20:00,408.9,410.16,408.88,410.02,26804.0,408.9,410.16,408.88,410.02,26804.0
2023-12-15 15:30:00,410.14,410.44,409.56,409.82,32088.0,410.14,410.44,409.56,409.82,32088.0
2023-12-15 15:40:00,409.7,410.52,409.69,410.11,37698.0,409.7,410.52,409.69,410.11,37698.0
2023-12-15 15:50:00,410.04,411.15,409.34,411.07,286939.0,410.04,411.15,409.34,411.07,286939.0
2023-12-18 09:30:00,411.74,413.0,407.8,408.0,56031.0,411.74,413.0,407.8,408.0,56031.0
2023-12-18 09:40:00,408.26,408.52,406.53,407.04,25300.0,408.26,408.52,406.53,407.04,25300.0
2023-12-18 09:50:00,407.08,407.08,404.56,404.96,60873.0,407.08,407.08,404.56,404.96,60873.0
2023-12-18 10:00:00,404.96,404.96,401.46,402.0,37289.0,404.96,404.96,401.46,402.0,37289.0
2023-12-18 10:10:00,401.98,402.25,400.42,401.94,21885.0,401.98,402.25,400.42,401.94,21885.0
2023-12-18 10:20:00,401.99,404.66,401.5,404.46,14567.0,401.99,404.66,401.5,404.46,14567.0
2023-12-18 10:30:00,404.73,405.4,404.49,404.49,10211.0,404.73,405.4,404.49,404.49,10211.0
2023-12-18 10:40:00,404.43,404.8,403.6,404.28,17078.0,404.43,404.8,403.6,404.28,17078.0
2023-12-18 10:50:00,404.06,404.22,402.59,403.03,15194.0,404.06,404.22,402.59,403.03,15194.0
2023-12-18 11:00:00,403.11,403.11,400.23,400.89,46590.0,403.11,403.11,400.23,400.89,46590.0
2023-12-18 11:10:00,400.91,401.92,400.9,401.72,37034.0,400.91,401.92,400.9,401.72,37034.0
2023-12-18 11:20:00,401.6,403.77,401.52,403.38,22469.0,401.6,403.77,401.52,403.38,22469.0
2023-12-18 11:30:00,403.5,405.67,403.49,405.63,11845.0,403.5,405.67,403.49,405.63,11845.0
2023-12-18 11:40:00,405.48,406.12,404.91,405.96,11293.0,405.48,406.12,404.91,405.96,11293.0
2023-12-18 11:50:00,405.93,406.43,405.81,406.4,9925.0,405.93,406.43,405.81,406.4,9925.0
2023-12-18 12:00:00,406.27,406.78,406.12,406.4,6557.0,406.27,406.78,406.12,406.4,6557.0
2023-12-18 12:10:00,406.55,406.58,406.05,406.58,11558.0,406.55,406.58,406.05,406.58,11558.0
2023-12-18 12:20:00,406.31,406.35,405.3,405.67,8951.0,406.31,406.35,405.3,405.67,8951.0
2023-12-18 12:30:00,405.3,406.05,405.3,405.37,3749.0,405.3,406.05,405.3,405.37,3749.0
2023-12-18 12:40:00,405.53,405.54,404.58,404.59,7686.0,405.53,405.54,404.58,404.59,7686.0
2023-12-18 12:50:00,404.42,404.54,404.11,404.2,9921.0,404.42,404.54,404.11,404.2,9921.0
2023-12-18 13:00:00,404.11,404.18,402.63,402.8,77803.0,404.11,404.18,402.63,402.8,77803.0
2023-12-18 13:10:00,402.94,402.94,402.15,402.24,10333.0,402.94,402.94,402.15,402.24,10333.0
2023-12-18 13:20:00,402.24,402.62,401.89,402.43,13989.0,402.24,402.62,401.89,402.43,13989.0
2023-12-18 13:30:00,402.58,402.87,402.28,402.71,8162.0,402.58,402.87,402.28,402.71,8162.0
2023-12-18 13:40:00,402.69,403.19,402.6,402.67,3575.0,402.69,403.19,402.6,402.67,3575.0
2023-12-18 13:50:00,402.68,403.25,402.68,402.81,4960.0,402.68,403.25,402.68,402.81,4960.0
2023-12-18 14:00:00,402.79,403.55,402.46,402.82,11181.0,402.79,403.55,402.46,402.82,11181.0
2023-12-18 14:10:00,402.76,403.02,402.59,402.85,6605.0,402.76,403.02,402.59,402.85,6605.0
2023-12-18 14:20:00,402.84,403.86,402.84,403.59,13144.0,402.84,403.86,402.84,403.59,13144.0
2023-12-18 14:30:00,403.7,403.77,403.3,403.58,6610.0,403.7,403.77,403.3,403.58,6610.0
2023-12-18 14:40:00,403.58,404.38,403.46,404.11,7903.0,403.58,404.38,403.46,404.11,7903.0
2023-12-18 14:50:00,404.16,404.16,403.31,403.31,12128.0,404.16,404.16,403.31,403.31,12128.0
2023-12-18 15:00:00,403.3,403.46,403.07,403.27,5866.0,403.3,403.46,403.07,403.27,5866.0
2023-12-18 15:10:00,403.29,403.29,402.46,403.0,23546.0,403.29,403.29,402.46,403.0,23546.0
2023-12-18 15:20:00,403.06,403.97,402.93,403.73,10201.0,403.06,403.97,402.93,403.73,10201.0
2023-12-18 15:30:00,403.69,404.37,403.37,404.37,11440.0,403.69,404.37,403.37,404.37,11440.0
2023-12-18 15:40:00,404.21,405.35,404.18,405.08,22318.0,404.21,405.35,404.18,405.08,22318.0
2023-12-18 15:50:00,405.06,405.07,403.51,404.65,58080.0,405.06,405.07,403.51,404.65,58080.0
2023-12-19 09:30:00,399.7,400.99,395.01,400.35,90933.0,399.7,400.99,395.01,400.35,90933.0
2023-12-19 09:40:00,400.86,402.76,399.26,400.62,20335.0,400.86,402.76,399.26,400.62,20335.0
2023-12-19 09:50:00,400.56,402.33,400.56,401.0,39770.0,400.56,402.33,400.56,401.0,39770.0
2023-12-19 10:00:00,400.99,401.96,400.27,401.32,27286.0,400.99,401.96,400.27,401.32,27286.0
2023-12-19 10:10:00,401.32,402.92,401.27,402.8,7118.0,401.32,402.92,401.27,402.8,7118.0
2023-12-19 10:20:00,402.59,403.02,401.75,401.96,11209.0,402.59,403.02,401.75,401.96,11209.0
2023-12-19 10:30:00,402.53,402.84,401.49,401.49,4485.0,402.53,402.84,401.49,401.49,4485.0
2023-12-19 10:40:00,401.69,402.52,401.22,402.52,8361.0,401.69,402.52,401.22,402.52,8361.0
2023-12-19 10:50:00,402.28,402.28,401.58,401.92,9869.0,402.28,402.28,401.58,401.92,9869.0
2023-12-19 11:00:00,401.86,402.45,401.73,402.31,7640.0,401.86,402.45,401.73,402.31,7640.0
2023-12-19 11:10:00,402.12,402.25,401.19,401.69,43886.0,402.12,402.25,401.19,401.69,43886.0
2023-12-19 11:20:00,401.71,402.18,401.63,401.91,5442.0,401.71,402.18,401.63,401.91,5442.0
2023-12-19 11:30:00,401.93,402.35,400.72,400.72,14285.0,401.93,402.35,400.72,400.72,14285.0
2023-12-19 11:40:00,400.7,401.29,400.65,400.9,8465.0,400.7,401.29,400.65,400.9,8465.0
2023-12-19 11:50:00,401.15,401.18,400.69,401.02,7616.0,401.15,401.18,400.69,401.02,7616.0
2023-12-19 12:00:00,401.17,401.39,400.5,400.62,7311.0,401.17,401.39,400.5,400.62,7311.0
2023-12-19 12:10:00,400.54,400.62,399.59,399.64,11060.0,400.54,400.62,399.59,399.64,11060.0
2023-12-19 12:20:00,399.64,400.09,399.64,399.94,5931.0,399.64,400.09,399.64,399.94,5931.0
2023-12-19 12:30:00,399.94,400.27,399.59,399.85,9542.0,399.94,400.27,399.59,399.85,9542.0
2023-12-19 12:40:00,399.93,400.25,399.76,400.09,40309.0,399.93,400.25,399.76,400.09,40309.0
2023-12-19 12:50:00,400.2,401.27,400.2,401.13,13618.0,400.2,401.27,400.2,401.13,13618.0
2023-12-19 13:00:00,401.35,402.06,401.13,401.3,9959.0,401.35,402.06,401.13,401.3,9959.0
2023-12-19 13:10:00,401.29,401.99,401.15,401.75,8461.0,401.29,401.99,401.15,401.75,8461.0
2023-12-19 13:20:00,401.75,401.8,401.31,401.52,5957.0,401.75,401.8,401.31,401.52,5957.0
2023-12-19 13:30:00,401.66,402.42,401.3,402.4,8165.0,401.66,402.42,401.3,402.4,8165.0
2023-12-19 13:40:00,402.38,403.18,402.38,402.82,7886.0,402.38,403.18,402.38,402.82,7886.0
2023-12-19 13:50:00,402.74,403.75,402.69,403.58,7613.0,402.74,403.75,402.69,403.58,7613.0
2023-12-19 14:00:00,403.48,403.48,403.05,403.31,7079.0,403.48,403.48,403.05,403.31,7079.0
2023-12-19 14:10:00,403.21,403.35,402.76,403.34,6885.0,403.21,403.35,402.76,403.34,6885.0
2023-12-19 14:20:00,403.15,403.61,403.14,403.25,7883.0,403.15,403.61,403.14,403.25,7883.0
2023-12-19 14:30:00,403.26,403.71,403.17,403.63,5830.0,403.26,403.71,403.17,403.63,5830.0
2023-12-19 14:40:00,403.59,403.59,403.1,403.1,5435.0,403.59,403.59,403.1,403.1,5435.0
2023-12-19 14:50:00,403.2,403.4,403.1,403.11,4930.0,403.2,403.4,403.1,403.11,4930.0
2023-12-19 15:00:00,403.1,403.16,402.53,402.67,8137.0,403.1,403.16,402.53,402.67,8137.0
2023-12-19 15:10:00,402.68,402.7,402.19,402.48,7233.0,402.68,402.7,402.19,402.48,7233.0
2023-12-19 15:20:00,402.44,402.63,402.3,402.58,18679.0,402.44,402.63,402.3,402.58,18679.0
2023-12-19 15:30:00,402.52,403.33,402.45,403.25,12715.0,402.52,403.33,402.45,403.25,12715.0
2023-12-19 15:40:00,403.3,403.5,402.78,403.11,18330.0,403.3,403.5,402.78,403.11,18330.0
2023-12-19 15:50:00,403.1,403.74,402.61,403.14,98572.0,403.1,403.74,402.61,403.14,98572.0
2023-12-20 09:30:00,404.0,404.03,401.19,402.77,20845.0,404.0,404.03,401.19,402.77,20845.0
2023-12-20 09:40:00,403.63,404.31,403.12,403.19,6263.0,403.63,404.31,403.12,403.19,6263.0
2023-12-20 09:50:00,403.22,404.78,403.19,404.35,3260.0,403.22,404.78,403.19,404.35,3260.0
2023-12-20 10:00:00,404.62,404.7,403.87,404.55,8978.0,404.62,404.7,403.87,404.55,8978.0
2023-12-20 10:10:00,404.55,405.38,404.07,404.64,5990.0,404.55,405.38,404.07,404.64,5990.0
2023-12-20 10:20:00,404.65,404.78,403.47,403.63,5436.0,404.65,404.78,403.47,403.63,5436.0
2023-12-20 10:30:00,403.79,404.44,403.11,403.2,7284.0,403.79,404.44,403.11,403.2,7284.0
2023-12-20 10:40:00,403.18,403.59,402.76,403.34,13177.0,403.18,403.59,402.76,403.34,13177.0
2023-12-20 10:50:00,403.22,403.55,403.02,403.51,7285.0,403.22,403.55,403.02,403.51,7285.0
2023-12-20 11:00:00,403.33,404.0,403.33,403.87,4855.0,403.33,404.0,403.33,403.87,4855.0
2023-12-20 11:10:00,403.88,404.49,403.76,404.4,3291.0,403.88,404.49,403.76,404.4,3291.0
2023-12-20 11:20:00,404.24,404.41,403.93,404.03,4010.0,404.24,404.41,403.93,404.03,4010.0
2023-12-20 11:30:00,403.99,403.99,403.68,403.68,3405.0,403.99,403.99,403.68,403.68,3405.0
2023-12-20 11:40:00,403.75,403.85,403.59,403.72,2057.0,403.75,403.85,403.59,403.72,2057.0
2023-12-20 11:50:00,403.62,403.88,403.57,403.88,2847.0,403.62,403.88,403.57,403.88,2847.0
2023-12-20 12:00:00,403.87,404.98,403.87,404.98,8883.0,403.87,404.98,403.87,404.98,8883.0
2023-12-20 12:10:00,404.96,405.12,404.73,404.76,5398.0,404.96,405.12,404.73,404.76,5398.0
2023-12-20 12:20:00,404.78,404.99,404.69,404.94,3692.0,404.78,404.99,404.69,404.94,3692.0
2023-12-20 12:30:00,405.04,405.24,404.75,404.86,7054.0,405.04,405.24,404.75,404.86,7054.0
2023-12-20 12:40:00,404.91,405.33,404.76,405.29,4666.0,404.91,405.33,404.76,405.29,4666.0
2023-12-20 12:50:00,405.22,405.42,404.98,405.21,4330.0,405.22,405.42,404.98,405.21,4330.0
2023-12-20 13:00:00,405.25,405.38,405.12,405.17,2711.0,405.25,405.38,405.12,405.17,2711.0
2023-12-20 13:10:00,405.19,405.2,404.69,404.73,4142.0,405.19,405.2,404.69,404.73,4142.0
2023-12-20 13:20:00,404.61,405.16,404.61,405.09,2726.0,404.61,405.16,404.61,405.09,2726.0
2023-12-20 13:30:00,405.11,405.35,404.97,405.07,4322.0,405.11,405.35,404.97,405.07,4322.0
2023-12-20 13:40:00,405.2,405.39,404.86,405.38,3017.0,405.2,405.39,404.86,405.38,3017.0
2023-12-20 13:50:00,405.39,405.83,405.38,405.67,4202.0,405.39,405.83,405.38,405.67,4202.0
2023-12-20 14:00:00,405.83,405.94,405.4,405.65,2216.0,405.83,405.94,405.4,405.65,2216.0
2023-12-20 14:10:00,405.75,405.99,405.09,405.09,3027.0,405.75,405.99,405.09,405.09,3027.0
2023-12-20 14:20:00,405.08,405.13,404.47,404.62,7311.0,405.08,405.13,404.47,404.62,7311.0
2023-12-20 14:30:00,404.64,405.06,404.48,404.49,4358.0,404.64,405.06,404.48,404.49,4358.0
2023-12-20 14:40:00,404.4,404.71,404.25,404.29,6099.0,404.4,404.71,404.25,404.29,6099.0
2023-12-20 14:50:00,404.28,404.28,402.37,402.44,13248.0,404.28,404.28,402.37,402.44,13248.0
2023-12-20 15:00:00,402.5,402.66,401.68,401.97,7322.0,402.5,402.66,401.68,401.97,7322.0
2023-12-20 15:10:00,402.19,402.42,401.22,401.51,7444.0,402.19,402.42,401.22,401.51,7444.0
2023-12-20 15:20:00,401.42,401.68,400.61,400.67,5847.0,401.42,401.68,400.61,400.67,5847.0
2023-12-20 15:30:00,400.61,400.85,400.29,400.41,8911.0,400.61,400.85,400.29,400.41,8911.0
2023-12-20 15:40:00,400.42,401.22,400.41,401.06,9770.0,400.42,401.22,400.41,401.06,9770.0
2023-12-20 15:50:00,401.24,401.4,400.08,400.14,52644.0,401.24,401.4,400.08,400.14,52644.0
2023-12-21 09:30:00,404.11,404.11,403.07,403.91,13691.0,404.11,404.11,403.07,403.91,13691.0
2023-12-21 09:40:00,402.85,404.31,402.85,403.27,6506.0,402.85,404.31,402.85,403.27,6506.0
2023-12-21 09:50:00,403.66,404.18,402.78,402.92,6500.0,403.66,404.18,402.78,402.92,6500.0
2023-12-21 10:00:00,403.19,403.77,402.66,402.68,4126.0,403.19,403.77,402.66,402.68,4126.0
2023-12-21 10:10:00,403.18,403.18,400.75,401.42,10761.0,403.18,403.18,400.75,401.42,10761.0
2023-12-21 10:20:00,401.68,401.68,400.01,400.02,6554.0,401.68,401.68,400.01,400.02,6554.0
2023-12-21 10:30:00,400.24,402.08,400.24,401.98,6032.0,400.24,402.08,400.24,401.98,6032.0
2023-12-21 10:40:00,401.71,401.73,400.8,400.8,4995.0,401.71,401.73,400.8,400.8,4995.0
2023-12-21 10:50:00,400.69,400.85,400.0,400.85,4329.0,400.69,400.85,400.0,400.85,4329.0
2023-12-21 11:00:00,400.72,400.89,400.13,400.33,4196.0,400.72,400.89,400.13,400.33,4196.0
2023-12-21 11:10:00,400.13,400.73,399.85,400.26,3857.0,400.13,400.73,399.85,400.26,3857.0
2023-12-21 11:20:00,400.5,400.51,399.98,400.39,2974.0,400.5,400.51,399.98,400.39,2974.0
2023-12-21 11:30:00,400.66,400.98,400.28,400.75,3336.0,400.66,400.98,400.28,400.75,3336.0
2023-12-21 11:40:00,400.6,400.7,400.43,400.43,1606.0,400.6,400.7,400.43,400.43,1606.0
2023-12-21 11:50:00,400.54,400.65,399.99,399.99,800.0,400.54,400.65,399.99,399.99,800.0
2023-12-21 12:00:00,399.8,399.8,398.85,398.99,2676.0,399.8,399.8,398.85,398.99,2676.0
2023-12-21 12:10:00,398.94,399.51,398.63,398.63,2685.0,398.94,399.51,398.63,398.63,2685.0
2023-12-21 12:20:00,398.58,398.7,398.21,398.66,5700.0,398.58,398.7,398.21,398.66,5700.0
2023-12-21 12:30:00,398.75,399.42,398.41,399.13,12027.0,398.75,399.42,398.41,399.13,12027.0
2023-12-21 12:40:00,399.13,399.31,398.71,398.72,2923.0,399.13,399.31,398.71,398.72,2923.0
2023-12-21 12:50:00,398.75,399.04,398.24,398.74,5540.0,398.75,399.04,398.24,398.74,5540.0
2023-12-21 13:00:00,398.84,399.32,398.84,399.28,3875.0,398.84,399.32,398.84,399.28,3875.0
2023-12-21 13:10:00,399.09,399.4,398.85,398.85,5356.0,399.09,399.4,398.85,398.85,5356.0
2023-12-21 13:20:00,398.62,400.13,398.61,400.04,3951.0,398.62,400.13,398.61,400.04,3951.0
2023-12-21 13:30:00,400.04,400.13,399.81,399.81,1100.0,400.04,400.13,399.81,399.81,1100.0
2023-12-21 13:40:00,399.78,400.02,399.69,399.8,2478.0,399.78,400.02,399.69,399.8,2478.0
2023-12-21 13:50:00,399.88,400.16,399.68,400.13,9206.0,399.88,400.16,399.68,400.13,9206.0
2023-12-21 14:00:00,400.18,400.45,399.82,399.82,2337.0,400.18,400.45,399.82,399.82,2337.0
2023-12-21 14:10:00,400.07,400.46,399.92,400.46,2416.0,400.07,400.46,399.92,400.46,2416.0
2023-12-21 14:20:00,400.39,400.39,399.91,399.92,2943.0,400.39,400.39,399.91,399.92,2943.0
2023-12-21 14:30:00,399.79,400.25,399.62,400.15,3885.0,399.79,400.25,399.62,400.15,3885.0
2023-12-21 14:40:00,400.08,400.1,399.26,399.32,4907.0,400.08,400.1,399.26,399.32,4907.0
2023-12-21 14:50:00,399.28,399.41,398.71,398.88,7132.0,399.28,399.41,398.71,398.88,7132.0
2023-12-21 15:00:00,398.83,399.15,398.83,399.05,4615.0,398.83,399.15,398.83,399.05,4615.0
2023-12-21 15:10:00,399.06,399.77,399.06,399.49,8508.0,399.06,399.77,399.06,399.49,8508.0
2023-12-21 15:20:00,399.67,400.34,399.67,400.34,7610.0,399.67,400.34,399.67,400.34,7610.0
2023-12-21 15:30:00,400.3,401.16,400.11,401.02,9106.0,400.3,401.16,400.11,401.02,9106.0
2023-12-21 15:40:00,400.99,400.99,400.14,400.52,7519.0,400.99,400.99,400.14,400.52,7519.0
2023-12-21 15:50:00,401.27,401.27,400.43,400.45,35266.0,401.27,401.27,400.43,400.45,35266.0
2023-12-22 09:30:00,403.59,405.21,402.35,404.52,28526.0,403.59,405.21,402.35,404.52,28526.0
2023-12-22 09:40:00,404.16,405.19,404.12,405.19,14309.0,404.16,405.19,404.12,405.19,14309.0
2023-12-22 09:50:00,405.46,405.55,403.92,404.67,11339.0,405.46,405.55,403.92,404.67,11339.0
2023-12-22 10:00:00,404.74,404.74,403.07,404.17,15413.0,404.74,404.74,403.07,404.17,15413.0
2023-12-22 10:10:00,404.11,405.0,403.28,405.0,17115.0,404.11,405.0,403.28,405.0,17115.0
2023-12-22 10:20:00,405.0,405.8,404.8,405.56,6478.0,405.0,405.8,404.8,405.56,6478.0
2023-12-22 10:30:00,405.67,405.91,405.42,405.5,3389.0,405.67,405.91,405.42,405.5,3389.0
2023-12-22 10:40:00,405.73,406.5,405.61,406.48,5443.0,405.73,406.5,405.61,406.48,5443.0
2023-12-22 10:50:00,406.31,406.44,405.7,405.96,1435.0,406.31,406.44,405.7,405.96,1435.0
2023-12-22 11:00:00,405.77,406.33,405.51,406.33,2818.0,405.77,406.33,405.51,406.33,2818.0
2023-12-22 11:10:00,406.32,406.32,405.72,406.02,4220.0,406.32,406.32,405.72,406.02,4220.0
2023-12-22 11:20:00,406.08,406.21,405.81,406.21,2796.0,406.08,406.21,405.81,406.21,2796.0
2023-12-22 11:30:00,406.45,406.62,406.32,406.48,5527.0,406.45,406.62,406.32,406.48,5527.0
2023-12-22 11:40:00,406.7,406.85,406.36,406.78,1821.0,406.7,406.85,406.36,406.78,1821.0
2023-12-22 11:50:00,406.66,406.91,406.31,406.4,1819.0,406.66,406.91,406.31,406.4,1819.0
2023-12-22 12:00:00,406.28,406.28,405.75,406.03,2003.0,406.28,406.28,405.75,406.03,2003.0
2023-12-22 12:10:00,405.77,405.9,405.29,405.74,2206.0,405.77,405.9,405.29,405.74,2206.0
2023-12-22 12:20:00,405.68,405.81,405.46,405.46,1952.0,405.68,405.81,405.46,405.46,1952.0
2023-12-22 12:30:00,405.51,405.63,405.28,405.54,2242.0,405.51,405.63,405.28,405.54,2242.0
2023-12-22 12:40:00,405.68,405.72,405.38,405.5,2247.0,405.68,405.72,405.38,405.5,2247.0
2023-12-22 12:50:00,405.47,405.9,405.34,405.84,2970.0,405.47,405.9,405.34,405.84,2970.0
2023-12-22 13:00:00,405.75,405.85,405.62,405.7,2364.0,405.75,405.85,405.62,405.7,2364.0
2023-12-22 13:10:00,405.64,405.94,405.59,405.94,2644.0,405.64,405.94,405.59,405.94,2644.0
2023-12-22 13:20:00,405.82,405.94,405.59,405.94,1309.0,405.82,405.94,405.59,405.94,1309.0
2023-12-22 13:30:00,405.96,406.42,405.96,406.03,3232.0,405.96,406.42,405.96,406.03,3232.0
2023-12-22 13:40:00,405.93,405.94,405.65,405.69,1937.0,405.93,405.94,405.65,405.69,1937.0
2023-12-22 13:50:00,405.66,405.66,405.39,405.39,1591.0,405.66,405.66,405.39,405.39,1591.0
2023-12-22 14:00:00,405.47,405.47,404.43,405.17,4131.0,405.47,405.47,404.43,405.17,4131.0
2023-12-22 14:10:00,404.96,405.04,404.43,404.44,4911.0,404.96,405.04,404.43,404.44,4911.0
2023-12-22 14:20:00,404.33,404.33,403.38,403.55,2371.0,404.33,404.33,403.38,403.55,2371.0
2023-12-22 14:30:00,403.55,404.33,403.51,404.21,2798.0,403.55,404.33,403.51,404.21,2798.0
2023-12-22 14:40:00,404.28,404.99,404.16,404.71,4227.0,404.28,404.99,404.16,404.71,4227.0
2023-12-22 14:50:00,404.71,404.97,404.7,404.91,3400.0,404.71,404.97,404.7,404.91,3400.0
2023-12-22 15:00:00,404.99,405.48,404.65,405.48,16905.0,404.99,405.48,404.65,405.48,16905.0
2023-12-22 15:10:00,405.25,405.83,405.25,405.64,5198.0,405.25,405.83,405.25,405.64,5198.0
2023-12-22 15:20:00,405.71,405.71,405.25,405.41,3485.0,405.71,405.71,405.25,405.41,3485.0
2023-12-22 15:30:00,405.3,405.3,404.36,404.36,10745.0,405.3,405.3,404.36,404.36,10745.0
2023-12-22 15:40:00,404.44,405.08,404.41,404.94,6556.0,404.44,405.08,404.41,404.94,6556.0
2023-12-22 15:50:00,404.82,405.4,404.2,405.23,38390.0,404.82,405.4,404.2,405.23,38390.0
2023-12-26 09:30:00,406.97,407.74,404.72,404.72,11566.0,406.97,407.74,404.72,404.72,11566.0
2023-12-26 09:40:00,404.62,405.47,404.48,405.28,1515.0,404.62,405.47,404.48,405.28,1515.0
2023-12-26 09:50:00,405.3,405.52,404.65,405.02,3366.0,405.3,405.52,404.65,405.02,3366.0
2023-12-26 10:00:00,405.71,405.8,404.97,405.36,6455.0,405.71,405.8,404.97,405.36,6455.0
2023-12-26 10:10:00,405.2,405.69,404.98,405.69,3003.0,405.2,405.69,404.98,405.69,3003.0
2023-12-26 10:20:00,405.72,406.04,405.49,406.04,1341.0,405.72,406.04,405.49,406.04,1341.0
2023-12-26 10:30:00,406.19,406.36,405.81,405.81,2666.0,406.19,406.36,405.81,405.81,2666.0
2023-12-26 10:40:00,405.8,405.87,405.51,405.69,9700.0,405.8,405.87,405.51,405.69,9700.0
2023-12-26 10:50:00,405.83,406.49,405.5,406.49,2769.0,405.83,406.49,405.5,406.49,2769.0
2023-12-26 11:00:00,406.68,406.68,405.67,406.09,3664.0,406.68,406.68,405.67,406.09,3664.0
2023-12-26 11:10:00,405.89,406.97,405.89,406.97,3057.0,405.89,406.97,405.89,406.97,3057.0
2023-12-26 11:20:00,406.68,406.83,406.3,406.65,781.0,406.68,406.83,406.3,406.65,781.0
2023-12-26 11:30:00,406.57,406.57,406.27,406.43,1869.0,406.57,406.57,406.27,406.43,1869.0
2023-12-26 11:40:00,406.28,406.87,406.26,406.54,2359.0,406.28,406.87,406.26,406.54,2359.0
2023-12-26 11:50:00,406.79,406.8,406.69,406.79,683.0,406.79,406.8,406.69,406.79,683.0
2023-12-26 12:00:00,406.75,406.76,406.44,406.46,1146.0,406.75,406.76,406.44,406.46,1146.0
2023-12-26 12:10:00,406.56,406.88,406.54,406.88,1300.0,406.56,406.88,406.54,406.88,1300.0
2023-12-26 12:20:00,406.54,406.54,406.34,406.35,758.0,406.54,406.54,406.34,406.35,758.0
2023-12-26 12:30:00,406.33,406.33,405.77,405.87,18297.0,406.33,406.33,405.77,405.87,18297.0
2023-12-26 12:40:00,406.01,406.67,405.99,406.03,5749.0,406.01,406.67,405.99,406.03,5749.0
2023-12-26 12:50:00,406.0,406.14,405.67,405.73,1100.0,406.0,406.14,405.67,405.73,1100.0
2023-12-26 13:00:00,405.75,406.07,405.26,405.45,3988.0,405.75,406.07,405.26,405.45,3988.0
2023-12-26 13:10:00,405.63,405.86,405.14,405.79,10524.0,405.63,405.86,405.14,405.79,10524.0
2023-12-26 13:20:00,405.95,406.32,405.95,406.15,1546.0,405.95,406.32,405.95,406.15,1546.0
2023-12-26 13:30:00,406.25,406.42,405.95,406.23,1067.0,406.25,406.42,405.95,406.23,1067.0
2023-12-26 13:40:00,406.21,406.42,406.1,406.18,1300.0,406.21,406.42,406.1,406.18,1300.0
2023-12-26 13:50:00,406.22,406.23,405.84,405.84,1902.0,406.22,406.23,405.84,405.84,1902.0
2023-12-26 14:00:00,405.84,405.96,405.72,405.96,500.0,405.84,405.96,405.72,405.96,500.0
2023-12-26 14:10:00,405.95,406.13,405.88,406.05,3009.0,405.95,406.13,405.88,406.05,3009.0
2023-12-26 14:20:00,406.0,406.4,405.96,406.39,5161.0,406.0,406.4,405.96,406.39,5161.0
2023-12-26 14:30:00,406.38,406.58,406.31,406.38,3361.0,406.38,406.58,406.31,406.38,3361.0
2023-12-26 14:40:00,406.69,406.97,406.69,406.86,5039.0,406.69,406.97,406.69,406.86,5039.0
2023-12-26 14:50:00,406.85,407.22,406.84,407.05,5350.0,406.85,407.22,406.84,407.05,5350.0
2023-12-26 15:00:00,406.98,407.04,406.78,406.78,1610.0,406.98,407.04,406.78,406.78,1610.0
2023-12-26 15:10:00,406.96,407.73,406.84,407.68,2171.0,406.96,407.73,406.84,407.68,2171.0
2023-12-26 15:20:00,407.58,408.52,407.53,408.21,7117.0,407.58,408.52,407.53,408.21,7117.0
2023-12-26 15:30:00,408.43,408.5,407.96,407.96,6885.0,408.43,408.5,407.96,407.96,6885.0
2023-12-26 15:40:00,407.94,408.35,407.89,408.01,9790.0,407.94,408.35,407.89,408.01,9790.0
2023-12-26 15:50:00,407.85,408.29,407.28,407.66,34322.0,407.85,408.29,407.28,407.66,34322.0
2023-12-27 09:30:00,408.65,409.0,405.77,406.21,16190.0,408.65,409.0,405.77,406.21,16190.0
2023-12-27 09:40:00,406.79,407.84,406.79,407.24,2635.0,406.79,407.84,406.79,407.24,2635.0
2023-12-27 09:50:00,407.47,408.46,407.39,407.59,5475.0,407.47,408.46,407.39,407.59,5475.0
2023-12-27 10:00:00,408.24,409.0,407.94,408.5,6051.0,408.24,409.0,407.94,408.5,6051.0
2023-12-27 10:10:00,408.17,408.29,407.34,407.67,5896.0,408.17,408.29,407.34,407.67,5896.0
2023-12-27 10:20:00,407.6,408.0,407.37,407.62,8984.0,407.6,408.0,407.37,407.62,8984.0
2023-12-27 10:30:00,407.63,407.79,407.03,407.18,6756.0,407.63,407.79,407.03,407.18,6756.0
2023-12-27 10:40:00,407.04,407.45,406.33,407.42,2920.0,407.04,407.45,406.33,407.42,2920.0
2023-12-27 10:50:00,407.27,407.7,407.03,407.7,5437.0,407.27,407.7,407.03,407.7,5437.0
2023-12-27 11:00:00,407.98,407.98,407.31,407.31,2594.0,407.98,407.98,407.31,407.31,2594.0
2023-12-27 11:10:00,407.31,407.53,406.63,406.78,5020.0,407.31,407.53,406.63,406.78,5020.0
2023-12-27 11:20:00,406.97,407.35,406.95,407.1,1506.0,406.97,407.35,406.95,407.1,1506.0
2023-12-27 11:30:00,407.06,407.37,406.7,407.34,2107.0,407.06,407.37,406.7,407.34,2107.0
2023-12-27 11:40:00,407.31,407.37,406.8,406.88,2306.0,407.31,407.37,406.8,406.88,2306.0
2023-12-27 11:50:00,406.78,407.13,406.65,407.01,1800.0,406.78,407.13,406.65,407.01,1800.0
2023-12-27 12:00:00,406.78,406.9,406.03,406.27,2389.0,406.78,406.9,406.03,406.27,2389.0
2023-12-27 12:10:00,406.11,406.54,406.11,406.43,1400.0,406.11,406.54,406.11,406.43,1400.0
2023-12-27 12:20:00,406.33,406.53,406.14,406.53,3710.0,406.33,406.53,406.14,406.53,3710.0
2023-12-27 12:30:00,406.37,406.42,406.1,406.1,6058.0,406.37,406.42,406.1,406.1,6058.0
2023-12-27 12:40:00,405.99,406.33,405.71,406.32,3333.0,405.99,406.33,405.71,406.32,3333.0
2023-12-27 12:50:00,406.31,406.31,405.58,405.59,1923.0,406.31,406.31,405.58,405.59,1923.0
2023-12-27 13:00:00,405.79,406.71,405.7,406.35,7368.0,405.79,406.71,405.7,406.35,7368.0
2023-12-27 13:10:00,406.35,406.66,406.16,406.2,5517.0,406.35,406.66,406.16,406.2,5517.0
2023-12-27 13:20:00,406.38,408.01,406.23,406.95,9636.0,406.38,408.01,406.23,406.95,9636.0
2023-12-27 13:30:00,407.27,407.96,406.82,407.6,2140.0,407.27,407.96,406.82,407.6,2140.0
2023-12-27 13:40:00,407.51,407.98,407.26,407.55,4665.0,407.51,407.98,407.26,407.55,4665.0
2023-12-27 13:50:00,407.47,407.95,407.4,407.43,2988.0,407.47,407.95,407.4,407.43,2988.0
2023-12-27 14:00:00,407.21,407.26,406.29,407.01,4537.0,407.21,407.26,406.29,407.01,4537.0
2023-12-27 14:10:00,406.88,407.04,406.56,407.04,1786.0,406.88,407.04,406.56,407.04,1786.0
2023-12-27 14:20:00,407.18,407.98,407.09,407.81,4714.0,407.18,407.98,407.09,407.81,4714.0
2023-12-27 14:30:00,407.74,407.79,407.36,407.36,2556.0,407.74,407.79,407.36,407.36,2556.0
2023-12-27 14:40:00,407.24,407.39,406.97,407.32,2818.0,407.24,407.39,406.97,407.32,2818.0
2023-12-27 14:50:00,407.26,407.37,407.02,407.09,9264.0,407.26,407.37,407.02,407.09,9264.0
2023-12-27 15:00:00,406.89,407.17,406.77,407.09,2879.0,406.89,407.17,406.77,407.09,2879.0
2023-12-27 15:10:00,407.04,407.52,406.93,407.52,21226.0,407.04,407.52,406.93,407.52,21226.0
2023-12-27 15:20:00,407.52,407.6,407.21,407.6,1201.0,407.52,407.6,407.21,407.6,1201.0
2023-12-27 15:30:00,407.85,408.07,407.66,408.07,3024.0,407.85,408.07,407.66,408.07,3024.0
2023-12-27 15:40:00,407.91,407.91,407.46,407.5,4206.0,407.91,407.91,407.46,407.5,4206.0
2023-12-27 15:50:00,407.57,408.36,407.54,408.21,22766.0,407.57,408.36,407.54,408.21,22766.0
2023-12-28 09:30:00,411.26,412.57,410.26,410.26,33437.0,411.26,412.57,410.26,410.26,33437.0
2023-12-28 09:40:00,410.26,411.63,409.99,410.42,9399.0,410.26,411.63,409.99,410.42,9399.0
2023-12-28 09:50:00,410.65,410.65,409.4,409.71,12873.0,410.65,410.65,409.4,409.71,12873.0
2023-12-28 10:00:00,409.96,410.01,409.64,409.65,6933.0,409.96,410.01,409.64,409.65,6933.0
2023-12-28 10:10:00,409.81,409.87,409.24,409.24,14209.0,409.81,409.87,409.24,409.24,14209.0
2023-12-28 10:20:00,409.24,409.83,409.14,409.69,10599.0,409.24,409.83,409.14,409.69,10599.0
2023-12-28 10:30:00,409.75,410.31,409.38,409.86,11586.0,409.75,410.31,409.38,409.86,11586.0
2023-12-28 10:40:00,409.83,411.14,409.55,410.93,9165.0,409.83,411.14,409.55,410.93,9165.0
2023-12-28 10:50:00,410.91,411.08,410.36,410.43,6234.0,410.91,411.08,410.36,410.43,6234.0
2023-12-28 11:00:00,410.73,411.85,410.56,411.69,4704.0,410.73,411.85,410.56,411.69,4704.0
2023-12-28 11:10:00,411.69,411.71,411.35,411.42,4144.0,411.69,411.71,411.35,411.42,4144.0
2023-12-28 11:20:00,411.29,411.58,411.18,411.19,1818.0,411.29,411.58,411.18,411.19,1818.0
2023-12-28 11:30:00,411.13,411.28,410.64,411.04,5925.0,411.13,411.28,410.64,411.04,5925.0
2023-12-28 11:40:00,410.91,411.49,410.9,411.16,7101.0,410.91,411.49,410.9,411.16,7101.0
2023-12-28 11:50:00,411.08,411.47,411.06,411.22,6095.0,411.08,411.47,411.06,411.22,6095.0
2023-12-28 12:00:00,411.45,411.64,411.39,411.39,2304.0,411.45,411.64,411.39,411.39,2304.0
2023-12-28 12:10:00,411.24,411.45,411.09,411.45,4433.0,411.24,411.45,411.09,411.45,4433.0
2023-12-28 12:20:00,411.65,411.84,411.21,411.26,5287.0,411.65,411.84,411.21,411.26,5287.0
2023-12-28 12:30:00,411.25,411.8,411.18,411.55,18016.0,411.25,411.8,411.18,411.55,18016.0
2023-12-28 12:40:00,411.6,411.9,411.25,411.25,7816.0,411.6,411.9,411.25,411.25,7816.0
2023-12-28 12:50:00,411.42,411.91,411.41,411.65,3156.0,411.42,411.91,411.41,411.65,3156.0
2023-12-28 13:00:00,411.68,411.68,410.4,410.41,4614.0,411.68,411.68,410.4,410.41,4614.0
2023-12-28 13:10:00,410.6,411.01,410.1,410.4,20508.0,410.6,411.01,410.1,410.4,20508.0
2023-12-28 13:20:00,410.08,410.17,409.96,410.17,2370.0,410.08,410.17,409.96,410.17,2370.0
2023-12-28 13:30:00,410.19,410.52,409.84,410.19,3482.0,410.19,410.52,409.84,410.19,3482.0
2023-12-28 13:40:00,410.37,410.37,409.37,409.59,6189.0,410.37,410.37,409.37,409.59,6189.0
2023-12-28 13:50:00,409.71,409.71,409.34,409.4,4085.0,409.71,409.71,409.34,409.4,4085.0
2023-12-28 14:00:00,409.55,409.71,409.49,409.49,1314.0,409.55,409.71,409.49,409.49,1314.0
2023-12-28 14:10:00,409.55,409.71,409.38,409.48,5804.0,409.55,409.71,409.38,409.48,5804.0
2023-12-28 14:20:00,409.23,409.56,409.23,409.52,1775.0,409.23,409.56,409.23,409.52,1775.0
2023-12-28 14:30:00,409.58,409.91,409.37,409.37,5354.0,409.58,409.91,409.37,409.37,5354.0
2023-12-28 14:40:00,409.47,409.53,409.31,409.53,1919.0,409.47,409.53,409.31,409.53,1919.0
2023-12-28 14:50:00,409.54,409.61,409.33,409.34,3963.0,409.54,409.61,409.33,409.34,3963.0
2023-12-28 15:00:00,409.31,409.49,409.28,409.44,3298.0,409.31,409.49,409.28,409.44,3298.0
2023-12-28 15:10:00,409.44,409.51,409.21,409.33,5192.0,409.44,409.51,409.21,409.33,5192.0
2023-12-28 15:20:00,409.26,409.68,409.23,409.36,4335.0,409.26,409.68,409.23,409.36,4335.0
2023-12-28 15:30:00,409.44,410.15,409.43,409.84,6756.0,409.44,410.15,409.43,409.84,6756.0
2023-12-28 15:40:00,409.86,409.96,409.06,409.21,12640.0,409.86,409.96,409.06,409.21,12640.0
2023-12-28 15:50:00,409.21,409.67,409.0,409.23,44094.0,409.21,409.67,409.0,409.23,44094.0
2023-12-29 09:30:00,409.0,409.0,408.35,408.53,8235.0,409.0,409.0,408.35,408.53,8235.0
2023-12-29 09:40:00,408.38,408.79,408.0,408.18,5435.0,408.38,408.79,408.0,408.18,5435.0
2023-12-29 09:50:00,408.27,409.0,408.27,408.94,4087.0,408.27,409.0,408.27,408.94,4087.0
2023-12-29 10:00:00,408.79,409.55,408.78,408.99,6265.0,408.79,409.55,408.78,408.99,6265.0
2023-12-29 10:10:00,409.48,409.62,409.15,409.35,1824.0,409.48,409.62,409.15,409.35,1824.0
2023-12-29 10:20:00,409.17,409.42,409.02,409.42,1034.0,409.17,409.42,409.02,409.42,1034.0
2023-12-29 10:30:00,409.19,409.46,409.05,409.05,975.0,409.19,409.46,409.05,409.05,975.0
2023-12-29 10:40:00,408.94,409.0,408.13,408.14,2998.0,408.94,409.0,408.13,408.14,2998.0
2023-12-29 10:50:00,408.31,408.35,407.92,408.1,3890.0,408.31,408.35,407.92,408.1,3890.0
2023-12-29 11:00:00,408.33,408.57,408.14,408.54,1867.0,408.33,408.57,408.14,408.54,1867.0
2023-12-29 11:10:00,408.42,408.65,407.81,407.98,2452.0,408.42,408.65,407.81,407.98,2452.0
2023-12-29 11:20:00,408.03,408.03,407.12,407.14,2382.0,408.03,408.03,407.12,407.14,2382.0
2023-12-29 11:30:00,407.17,407.5,407.15,407.46,3244.0,407.17,407.5,407.15,407.46,3244.0
2023-12-29 11:40:00,407.42,407.61,406.76,407.28,4273.0,407.42,407.61,406.76,407.28,4273.0
2023-12-29 11:50:00,407.1,407.44,407.0,407.34,2779.0,407.1,407.44,407.0,407.34,2779.0
2023-12-29 12:00:00,407.4,407.65,406.93,407.1,2684.0,407.4,407.65,406.93,407.1,2684.0
2023-12-29 12:10:00,407.1,407.25,406.98,406.98,3702.0,407.1,407.25,406.98,406.98,3702.0
2023-12-29 12:20:00,407.16,407.5,406.86,407.11,3939.0,407.16,407.5,406.86,407.11,3939.0
2023-12-29 12:30:00,407.21,407.64,407.21,407.63,4577.0,407.21,407.64,407.21,407.63,4577.0
2023-12-29 12:40:00,407.7,407.79,407.22,407.28,1500.0,407.7,407.79,407.22,407.28,1500.0
2023-12-29 12:50:00,407.48,407.72,407.39,407.49,5832.0,407.48,407.72,407.39,407.49,5832.0
2023-12-29 13:00:00,407.55,408.07,407.47,407.86,11924.0,407.55,408.07,407.47,407.86,11924.0
2023-12-29 13:10:00,407.86,407.86,407.49,407.5,3193.0,407.86,407.86,407.49,407.5,3193.0
2023-12-29 13:20:00,407.17,407.54,407.16,407.46,1800.0,407.17,407.54,407.16,407.46,1800.0
2023-12-29 13:30:00,407.35,407.63,407.26,407.39,2153.0,407.35,407.63,407.26,407.39,2153.0
2023-12-29 13:40:00,407.49,407.96,407.45,407.85,2876.0,407.49,407.96,407.45,407.85,2876.0
2023-12-29 13:50:00,407.72,407.72,407.31,407.44,2043.0,407.72,407.72,407.31,407.44,2043.0
2023-12-29 14:00:00,407.04,407.48,407.04,407.34,2214.0,407.04,407.48,407.04,407.34,2214.0
2023-12-29 14:10:00,407.35,407.35,406.8,406.91,1897.0,407.35,407.35,406.8,406.91,1897.0
2023-12-29 14:20:00,406.98,407.56,406.97,407.56,1000.0,406.98,407.56,406.97,407.56,1000.0
2023-12-29 14:30:00,407.52,407.54,407.25,407.54,1517.0,407.52,407.54,407.25,407.54,1517.0
2023-12-29 14:40:00,407.35,407.36,407.2,407.36,1537.0,407.35,407.36,407.2,407.36,1537.0
2023-12-29 14:50:00,407.4,407.4,406.97,407.06,2561.0,407.4,407.4,406.97,407.06,2561.0
2023-12-29 15:00:00,407.02,407.02,406.28,406.89,7268.0,407.02,407.02,406.28,406.89,7268.0
2023-12-29 15:10:00,406.9,407.02,406.62,406.81,5586.0,406.9,407.02,406.62,406.81,5586.0
2023-12-29 15:20:00,406.48,406.93,406.07,406.83,8681.0,406.48,406.93,406.07,406.83,8681.0
2023-12-29 15:30:00,407.03,407.03,406.77,407.01,2169.0,407.03,407.03,406.77,407.01,2169.0
2023-12-29 15:40:00,407.08,407.13,406.72,407.0,8279.0,407.08,407.13,406.72,407.0,8279.0
2023-12-29 15:50:00,406.86,407.59,406.67,407.19,56058.0,406.86,407.59,406.67,407.19,56058.0
2024-01-02 09:30:00,405.0,406.89,403.43,406.14,36531.0,405.0,406.89,403.43,406.14,36531.0
2024-01-02 09:40:00,406.34,409.85,406.16,408.31,10912.0,406.34,409.85,406.16,408.31,10912.0
2024-01-02 09:50:00,407.72,409.5,407.54,408.61,16148.0,407.72,409.5,407.54,408.61,16148.0
2024-01-02 10:00:00,408.86,409.88,407.88,408.82,19614.0,408.86,409.88,407.88,408.82,19614.0
2024-01-02 10:10:00,408.57,409.91,408.57,409.45,64430.0,408.57,409.91,408.57,409.45,64430.0
2024-01-02 10:20:00,409.45,409.61,408.79,408.94,14560.0,409.45,409.61,408.79,408.94,14560.0
2024-01-02 10:30:00,408.84,409.65,408.56,409.58,16049.0,408.84,409.65,408.56,409.58,16049.0
2024-01-02 10:40:00,409.56,410.28,408.92,409.74,8652.0,409.56,410.28,408.92,409.74,8652.0
2024-01-02 10:50:00,409.77,410.57,409.61,410.55,6159.0,409.77,410.57,409.61,410.55,6159.0
2024-01-02 11:00:00,410.63,410.7,409.73,410.22,10549.0,410.63,410.7,409.73,410.22,10549.0
2024-01-02 11:10:00,410.23,410.34,408.68,408.81,9094.0,410.23,410.34,408.68,408.81,9094.0
2024-01-02 11:20:00,408.97,409.34,408.65,408.97,8525.0,408.97,409.34,408.65,408.97,8525.0
2024-01-02 11:30:00,408.83,409.39,408.7,408.73,6315.0,408.83,409.39,408.7,408.73,6315.0
2024-01-02 11:40:00,408.85,409.54,408.72,409.54,11455.0,408.85,409.54,408.72,409.54,11455.0
2024-01-02 11:50:00,409.34,409.35,408.93,409.17,31688.0,409.34,409.35,408.93,409.17,31688.0
2024-01-02 12:00:00,409.29,410.63,409.28,410.63,7219.0,409.29,410.63,409.28,410.63,7219.0
2024-01-02 12:10:00,410.53,411.32,410.45,410.88,11839.0,410.53,411.32,410.45,410.88,11839.0
2024-01-02 12:20:00,410.91,411.61,410.85,411.56,6034.0,410.91,411.61,410.85,411.56,6034.0
2024-01-02 12:30:00,411.5,411.91,411.41,411.71,3120.0,411.5,411.91,411.41,411.71,3120.0
2024-01-02 12:40:00,411.85,412.26,411.68,411.7,9234.0,411.85,412.26,411.68,411.7,9234.0
2024-01-02 12:50:00,411.73,412.06,411.72,411.8,3132.0,411.73,412.06,411.72,411.8,3132.0
2024-01-02 13:00:00,411.69,411.89,411.23,411.78,4637.0,411.69,411.89,411.23,411.78,4637.0
2024-01-02 13:10:00,411.79,412.12,411.26,411.61,8210.0,411.79,412.12,411.26,411.61,8210.0
2024-01-02 13:20:00,411.6,411.95,411.38,411.69,3352.0,411.6,411.95,411.38,411.69,3352.0
2024-01-02 13:30:00,411.57,411.8,411.14,411.36,7370.0,411.57,411.8,411.14,411.36,7370.0
2024-01-02 13:40:00,411.47,411.67,411.35,411.63,2647.0,411.47,411.67,411.35,411.63,2647.0
2024-01-02 13:50:00,411.64,411.9,411.44,411.72,11183.0,411.64,411.9,411.44,411.72,11183.0
2024-01-02 14:00:00,411.84,412.04,411.64,411.66,4594.0,411.84,412.04,411.64,411.66,4594.0
2024-01-02 14:10:00,411.65,411.65,411.35,411.53,4131.0,411.65,411.65,411.35,411.53,4131.0
2024-01-02 14:20:00,411.46,411.46,410.25,410.82,11914.0,411.46,411.46,410.25,410.82,11914.0
2024-01-02 14:30:00,410.8,410.91,410.24,410.48,6280.0,410.8,410.91,410.24,410.48,6280.0
2024-01-02 14:40:00,410.48,410.7,409.68,409.68,6131.0,410.48,410.7,409.68,409.68,6131.0
2024-01-02 14:50:00,409.68,409.69,409.37,409.41,7764.0,409.68,409.69,409.37,409.41,7764.0
2024-01-02 15:00:00,409.37,409.42,408.74,409.08,12270.0,409.37,409.42,408.74,409.08,12270.0
2024-01-02 15:10:00,409.08,409.67,409.03,409.49,5673.0,409.08,409.67,409.03,409.49,5673.0
2024-01-02 15:20:00,409.75,410.72,409.74,410.4,9421.0,409.75,410.72,409.74,410.4,9421.0
2024-01-02 15:30:00,410.29,410.34,409.04,409.25,14993.0,410.29,410.34,409.04,409.25,14993.0
2024-01-02 15:40:00,409.11,410.3,409.09,410.23,16971.0,409.11,410.3,409.09,410.23,16971.0
2024-01-02 15:50:00,410.3,411.42,410.26,410.9,63083.0,410.3,411.42,410.26,410.9,63083.0
2024-01-03 09:30:00,412.73,414.43,411.0,412.38,20920.0,412.73,414.43,411.0,412.38,20920.0
2024-01-03 09:40:00,412.38,412.78,409.87,411.11,8523.0,412.38,412.78,409.87,411.11,8523.0
2024-01-03 09:50:00,410.87,411.24,409.85,410.06,13300.0,410.87,411.24,409.85,410.06,13300.0
2024-01-03 10:00:00,410.16,412.37,409.94,411.65,7563.0,410.16,412.37,409.94,411.65,7563.0
2024-01-03 10:10:00,411.57,411.58,410.71,410.89,3734.0,411.57,411.58,410.71,410.89,3734.0
2024-01-03 10:20:00,411.21,412.58,411.15,412.01,4257.0,411.21,412.58,411.15,412.01,4257.0
2024-01-03 10:30:00,412.18,412.51,411.84,411.96,5763.0,412.18,412.51,411.84,411.96,5763.0
2024-01-03 10:40:00,411.68,412.15,411.14,412.0,11200.0,411.68,412.15,411.14,412.0,11200.0
2024-01-03 10:50:00,411.7,412.52,411.49,412.3,5445.0,411.7,412.52,411.49,412.3,5445.0
2024-01-03 11:00:00,412.58,412.58,411.68,411.87,11604.0,412.58,412.58,411.68,411.87,11604.0
2024-01-03 11:10:00,412.24,412.24,410.97,411.18,5075.0,412.24,412.24,410.97,411.18,5075.0
2024-01-03 11:20:00,411.19,411.72,410.97,411.1,4501.0,411.19,411.72,410.97,411.1,4501.0
2024-01-03 11:30:00,411.12,411.27,410.08,410.08,6217.0,411.12,411.27,410.08,410.08,6217.0
2024-01-03 11:40:00,410.24,410.24,409.39,409.97,4681.0,410.24,410.24,409.39,409.97,4681.0
2024-01-03 11:50:00,409.93,410.15,409.8,409.9,2927.0,409.93,410.15,409.8,409.9,2927.0
2024-01-03 12:00:00,410.08,410.75,410.06,410.29,3614.0,410.08,410.75,410.06,410.29,3614.0
2024-01-03 12:10:00,410.31,410.31,409.88,409.88,1872.0,410.31,410.31,409.88,409.88,1872.0
2024-01-03 12:20:00,409.93,410.09,409.58,409.72,10516.0,409.93,410.09,409.58,409.72,10516.0
2024-01-03 12:30:00,409.66,409.91,409.58,409.75,4848.0,409.66,409.91,409.58,409.75,4848.0
2024-01-03 12:40:00,409.6,409.8,409.39,409.72,4384.0,409.6,409.8,409.39,409.72,4384.0
2024-01-03 12:50:00,409.54,410.01,409.53,409.99,2938.0,409.54,410.01,409.53,409.99,2938.0
2024-01-03 13:00:00,409.92,410.11,409.47,409.55,2922.0,409.92,410.11,409.47,409.55,2922.0
2024-01-03 13:10:00,409.64,409.83,409.23,409.31,2222.0,409.64,409.83,409.23,409.31,2222.0
2024-01-03 13:20:00,409.29,409.43,408.82,408.82,3508.0,409.29,409.43,408.82,408.82,3508.0
2024-01-03 13:30:00,408.69,409.14,408.48,408.8,5029.0,408.69,409.14,408.48,408.8,5029.0
2024-01-03 13:40:00,408.63,408.87,408.11,408.7,5572.0,408.63,408.87,408.11,408.7,5572.0
2024-01-03 13:50:00,408.94,409.43,408.74,408.81,3153.0,408.94,409.43,408.74,408.81,3153.0
2024-01-03 14:00:00,408.81,409.16,408.05,408.77,5521.0,408.81,409.16,408.05,408.77,5521.0
2024-01-03 14:10:00,409.17,409.53,408.48,408.67,2563.0,409.17,409.53,408.48,408.67,2563.0
2024-01-03 14:20:00,408.86,409.7,408.35,409.29,5791.0,408.86,409.7,408.35,409.29,5791.0
2024-01-03 14:30:00,409.46,409.67,408.91,409.41,3200.0,409.46,409.67,408.91,409.41,3200.0
2024-01-03 14:40:00,409.46,409.94,409.11,409.45,16930.0,409.46,409.94,409.11,409.45,16930.0
2024-01-03 14:50:00,409.59,410.26,409.43,410.02,6750.0,409.59,410.26,409.43,410.02,6750.0
2024-01-03 15:00:00,410.01,410.02,409.59,409.73,7009.0,410.01,410.02,409.59,409.73,7009.0
2024-01-03 15:10:00,409.68,409.83,408.82,409.12,16131.0,409.68,409.83,408.82,409.12,16131.0
2024-01-03 15:20:00,409.22,409.42,408.73,409.42,17729.0,409.22,409.42,408.73,409.42,17729.0
2024-01-03 15:30:00,409.54,410.05,409.21,409.95,12043.0,409.54,410.05,409.21,409.95,12043.0
2024-01-03 15:40:00,409.91,410.21,409.79,410.07,13773.0,409.91,410.21,409.79,410.07,13773.0
2024-01-03 15:50:00,410.1,410.89,409.38,410.55,89245.0,410.1,410.89,409.38,410.55,89245.0
2024-01-04 09:30:00,411.11,413.53,411.11,413.27,25783.0,411.11,413.53,411.11,413.27,25783.0
2024-01-04 09:40:00,413.29,414.39,412.56,413.93,10123.0,413.29,414.39,412.56,413.93,10123.0
2024-01-04 09:50:00,413.54,415.35,413.54,414.26,28432.0,413.54,415.35,413.54,414.26,28432.0
2024-01-04 10:00:00,414.58,416.09,414.58,414.75,37046.0,414.58,416.09,414.58,414.75,37046.0
2024-01-04 10:10:00,414.64,415.46,414.29,414.99,24181.0,414.64,415.46,414.29,414.99,24181.0
2024-01-04 10:20:00,414.82,416.18,414.47,415.64,51579.0,414.82,416.18,414.47,415.64,51579.0
2024-01-04 10:30:00,415.5,416.3,415.31,416.13,27996.0,415.5,416.3,415.31,416.13,27996.0
2024-01-04 10:40:00,416.16,417.38,416.0,417.27,11183.0,416.16,417.38,416.0,417.27,11183.0
2024-01-04 10:50:00,417.27,417.97,416.98,417.22,21340.0,417.27,417.97,416.98,417.22,21340.0
2024-01-04 11:00:00,417.12,417.44,416.6,416.71,11923.0,417.12,417.44,416.6,416.71,11923.0
2024-01-04 11:10:00,416.71,417.9,416.49,417.43,20296.0,416.71,417.9,416.49,417.43,20296.0
2024-01-04 11:20:00,417.85,418.28,417.12,418.22,19921.0,417.85,418.28,417.12,418.22,19921.0
2024-01-04 11:30:00,418.15,418.71,417.88,418.16,20950.0,418.15,418.71,417.88,418.16,20950.0
2024-01-04 11:40:00,418.05,418.37,417.35,418.08,23686.0,418.05,418.37,417.35,418.08,23686.0
2024-01-04 11:50:00,418.03,418.58,417.74,418.05,22065.0,418.03,418.58,417.74,418.05,22065.0
2024-01-04 12:00:00,418.09,418.19,416.7,416.7,12028.0,418.09,418.19,416.7,416.7,12028.0
2024-01-04 12:10:00,416.86,416.87,415.01,415.2,16835.0,416.86,416.87,415.01,415.2,16835.0
2024-01-04 12:20:00,415.06,415.65,414.52,415.06,19865.0,415.06,415.65,414.52,415.06,19865.0
2024-01-04 12:30:00,414.88,415.64,414.29,415.63,17046.0,414.88,415.64,414.29,415.63,17046.0
2024-01-04 12:40:00,415.43,415.73,414.77,415.72,14485.0,415.43,415.73,414.77,415.72,14485.0
2024-01-04 12:50:00,415.46,416.11,415.35,415.7,9346.0,415.46,416.11,415.35,415.7,9346.0
2024-01-04 13:00:00,415.85,416.53,415.69,416.53,23272.0,415.85,416.53,415.69,416.53,23272.0
2024-01-04 13:10:00,416.28,416.56,415.9,416.09,44084.0,416.28,416.56,415.9,416.09,44084.0
2024-01-04 13:20:00,415.95,416.51,415.89,416.5,7470.0,415.95,416.51,415.89,416.5,7470.0
2024-01-04 13:30:00,416.61,417.17,416.32,416.33,4907.0,416.61,417.17,416.32,416.33,4907.0
2024-01-04 13:40:00,416.3,416.82,416.3,416.6,3591.0,416.3,416.82,416.3,416.6,3591.0
2024-01-04 13:50:00,416.8,417.25,416.7,416.91,3834.0,416.8,417.25,416.7,416.91,3834.0
2024-01-04 14:00:00,417.1,417.27,416.8,417.25,6344.0,417.1,417.27,416.8,417.25,6344.0
2024-01-04 14:10:00,417.03,417.16,416.48,416.51,11863.0,417.03,417.16,416.48,416.51,11863.0
2024-01-04 14:20:00,416.52,416.75,415.86,416.26,19168.0,416.52,416.75,415.86,416.26,19168.0
2024-01-04 14:30:00,416.18,416.6,416.02,416.23,5443.0,416.18,416.6,416.02,416.23,5443.0
2024-01-04 14:40:00,416.34,416.58,416.04,416.55,6752.0,416.34,416.58,416.04,416.55,6752.0
2024-01-04 14:50:00,416.82,416.84,416.14,416.34,11968.0,416.82,416.84,416.14,416.34,11968.0
2024-01-04 15:00:00,416.19,416.32,415.93,416.05,9408.0,416.19,416.32,415.93,416.05,9408.0
2024-01-04 15:10:00,416.19,416.27,415.84,416.09,11208.0,416.19,416.27,415.84,416.09,11208.0
2024-01-04 15:20:00,416.16,416.22,415.93,416.05,17655.0,416.16,416.22,415.93,416.05,17655.0
2024-01-04 15:30:00,416.06,416.31,415.99,416.0,12626.0,416.06,416.31,415.99,416.0,12626.0
2024-01-04 15:40:00,416.09,416.56,415.96,416.35,23020.0,416.09,416.56,415.96,416.35,23020.0
2024-01-04 15:50:00,416.24,416.6,415.79,416.15,86071.0,416.24,416.6,415.79,416.15,86071.0
2024-01-05 09:30:00,415.01,418.46,414.99,417.71,34835.0,415.01,418.46,414.99,417.71,34835.0
2024-01-05 09:40:00,417.36,417.36,414.8,415.3,10699.0,417.36,417.36,414.8,415.3,10699.0
2024-01-05 09:50:00,415.09,416.35,414.41,416.35,9562.0,415.09,416.35,414.41,416.35,9562.0
2024-01-05 10:00:00,415.52,416.7,415.49,416.58,8601.0,415.52,416.7,415.49,416.58,8601.0
2024-01-05 10:10:00,416.62,416.94,416.42,416.68,12770.0,416.62,416.94,416.42,416.68,12770.0
2024-01-05 10:20:00,416.48,416.74,416.19,416.36,7374.0,416.48,416.74,416.19,416.36,7374.0
2024-01-05 10:30:00,416.36,416.91,416.35,416.67,10702.0,416.36,416.91,416.35,416.67,10702.0
2024-01-05 10:40:00,416.89,417.78,416.89,417.78,14986.0,416.89,417.78,416.89,417.78,14986.0
2024-01-05 10:50:00,417.62,418.52,417.62,417.92,15295.0,417.62,418.52,417.62,417.92,15295.0
2024-01-05 11:00:00,418.17,418.19,417.7,418.04,12331.0,418.17,418.19,417.7,418.04,12331.0
2024-01-05 11:10:00,418.18,418.41,416.95,417.12,13379.0,418.18,418.41,416.95,417.12,13379.0
2024-01-05 11:20:00,417.12,418.0,416.86,416.86,11938.0,417.12,418.0,416.86,416.86,11938.0
2024-01-05 11:30:00,416.9,417.23,416.8,417.16,4663.0,416.9,417.23,416.8,417.16,4663.0
2024-01-05 11:40:00,417.15,417.45,416.8,416.99,6952.0,417.15,417.45,416.8,416.99,6952.0
2024-01-05 11:50:00,416.96,417.36,416.96,417.19,3300.0,416.96,417.36,416.96,417.19,3300.0
2024-01-05 12:00:00,417.09,417.29,416.51,416.51,4323.0,417.09,417.29,416.51,416.51,4323.0
2024-01-05 12:10:00,416.37,416.75,416.17,416.19,5093.0,416.37,416.75,416.17,416.19,5093.0
2024-01-05 12:20:00,416.0,416.51,415.82,415.88,7852.0,416.0,416.51,415.82,415.88,7852.0
2024-01-05 12:30:00,415.67,415.73,415.02,415.48,3906.0,415.67,415.73,415.02,415.48,3906.0
2024-01-05 12:40:00,415.49,415.78,415.34,415.5,2355.0,415.49,415.78,415.34,415.5,2355.0
2024-01-05 12:50:00,415.78,415.78,415.53,415.55,4473.0,415.78,415.78,415.53,415.55,4473.0
2024-01-05 13:00:00,415.58,415.71,415.37,415.55,2671.0,415.58,415.71,415.37,415.55,2671.0
2024-01-05 13:10:00,415.58,415.62,415.34,415.38,4507.0,415.58,415.62,415.34,415.38,4507.0
2024-01-05 13:20:00,415.44,416.23,415.44,416.2,5012.0,415.44,416.23,415.44,416.2,5012.0
2024-01-05 13:30:00,416.44,416.56,416.04,416.44,4815.0,416.44,416.56,416.04,416.44,4815.0
2024-01-05 13:40:00,416.34,416.55,416.0,416.38,5120.0,416.34,416.55,416.0,416.38,5120.0
2024-01-05 13:50:00,416.42,416.51,416.0,416.06,5747.0,416.42,416.51,416.0,416.06,5747.0
2024-01-05 14:00:00,416.26,416.26,415.83,416.0,4441.0,416.26,416.26,415.83,416.0,4441.0
2024-01-05 14:10:00,416.08,416.35,415.73,415.73,4356.0,416.08,416.35,415.73,415.73,4356.0
2024-01-05 14:20:00,415.9,416.1,415.71,415.89,2082.0,415.9,416.1,415.71,415.89,2082.0
2024-01-05 14:30:00,416.09,416.35,415.94,416.33,6155.0,416.09,416.35,415.94,416.33,6155.0
2024-01-05 14:40:00,416.12,416.12,415.28,415.82,10278.0,416.12,416.12,415.28,415.82,10278.0
2024-01-05 14:50:00,415.67,415.67,414.81,414.81,4504.0,415.67,415.67,414.81,414.81,4504.0
2024-01-05 15:00:00,414.86,415.21,414.74,415.06,6496.0,414.86,415.21,414.74,415.06,6496.0
2024-01-05 15:10:00,415.21,415.21,414.87,414.97,10786.0,415.21,415.21,414.87,414.97,10786.0
2024-01-05 15:20:00,414.98,415.34,414.85,415.31,9973.0,414.98,415.34,414.85,415.31,9973.0
2024-01-05 15:30:00,415.3,415.46,414.88,415.06,22722.0,415.3,415.46,414.88,415.06,22722.0
2024-01-05 15:40:00,415.15,415.87,415.12,415.65,15157.0,415.15,415.87,415.12,415.65,15157.0
2024-01-05 15:50:00,415.78,417.05,415.29,416.41,97426.0,415.78,417.05,415.29,416.41,97426.0
2024-01-08 09:30:00,416.07,417.03,415.3,416.74,33978.0,416.07,417.03,415.3,416.74,33978.0
2024-01-08 09:40:00,416.39,416.69,415.02,415.48,22614.0,416.39,416.69,415.02,415.48,22614.0
2024-01-08 09:50:00,415.65,416.48,414.71,415.12,16349.0,415.65,416.48,414.71,415.12,16349.0
2024-01-08 10:00:00,415.14,415.58,414.31,414.31,19546.0,415.14,415.58,414.31,414.31,19546.0
2024-01-08 10:10:00,414.38,415.09,413.05,413.73,7989.0,414.38,415.09,413.05,413.73,7989.0
2024-01-08 10:20:00,413.58,414.59,413.11,414.18,15142.0,413.58,414.59,413.11,414.18,15142.0
2024-01-08 10:30:00,414.19,414.85,413.98,414.36,20475.0,414.19,414.85,413.98,414.36,20475.0
2024-01-08 10:40:00,414.5,415.33,414.42,415.33,12851.0,414.5,415.33,414.42,415.33,12851.0
2024-01-08 10:50:00,415.25,415.25,414.09,414.11,8556.0,415.25,415.25,414.09,414.11,8556.0
2024-01-08 11:00:00,414.16,414.22,413.25,413.59,10762.0,414.16,414.22,413.25,413.59,10762.0
2024-01-08 11:10:00,413.5,414.09,413.14,413.64,11656.0,413.5,414.09,413.14,413.64,11656.0
2024-01-08 11:20:00,413.65,413.98,413.41,413.48,6971.0,413.65,413.98,413.41,413.48,6971.0
2024-01-08 11:30:00,413.59,414.07,413.45,413.83,5609.0,413.59,414.07,413.45,413.83,5609.0
2024-01-08 11:40:00,413.75,414.11,413.53,413.56,6042.0,413.75,414.11,413.53,413.56,6042.0
2024-01-08 11:50:00,413.4,413.56,412.85,413.17,9682.0,413.4,413.56,412.85,413.17,9682.0
2024-01-08 12:00:00,413.32,414.64,413.32,414.25,12870.0,413.32,414.64,413.32,414.25,12870.0
2024-01-08 12:10:00,414.01,414.38,413.94,414.18,2798.0,414.01,414.38,413.94,414.18,2798.0
2024-01-08 12:20:00,414.39,414.39,413.84,414.12,4472.0,414.39,414.39,413.84,414.12,4472.0
2024-01-08 12:30:00,414.14,414.86,413.93,414.86,11929.0,414.14,414.86,413.93,414.86,11929.0
2024-01-08 12:40:00,414.57,414.57,414.04,414.26,2106.0,414.57,414.57,414.04,414.26,2106.0
2024-01-08 12:50:00,414.25,414.89,414.25,414.57,4172.0,414.25,414.89,414.25,414.57,4172.0
2024-01-08 13:00:00,414.66,415.2,414.44,414.88,2026.0,414.66,415.2,414.44,414.88,2026.0
2024-01-08 13:10:00,414.55,414.85,414.37,414.49,6120.0,414.55,414.85,414.37,414.49,6120.0
2024-01-08 13:20:00,414.5,414.74,414.22,414.3,2752.0,414.5,414.74,414.22,414.3,2752.0
2024-01-08 13:30:00,414.3,414.58,414.3,414.45,3725.0,414.3,414.58,414.3,414.45,3725.0
2024-01-08 13:40:00,414.45,414.65,414.26,414.46,7068.0,414.45,414.65,414.26,414.46,7068.0
2024-01-08 13:50:00,414.45,414.79,414.27,414.7,4204.0,414.45,414.79,414.27,414.7,4204.0
2024-01-08 14:00:00,414.7,414.97,414.27,414.67,3711.0,414.7,414.97,414.27,414.67,3711.0
2024-01-08 14:10:00,414.59,414.79,414.48,414.61,4352.0,414.59,414.79,414.48,414.61,4352.0
2024-01-08 14:20:00,414.63,415.65,414.63,415.65,8930.0,414.63,415.65,414.63,415.65,8930.0
2024-01-08 14:30:00,415.69,416.06,415.52,415.53,4515.0,415.69,416.06,415.52,415.53,4515.0
2024-01-08 14:40:00,415.52,415.71,415.29,415.67,6122.0,415.52,415.71,415.29,415.67,6122.0
2024-01-08 14:50:00,415.52,416.54,415.52,416.54,19175.0,415.52,416.54,415.52,416.54,19175.0
2024-01-08 15:00:00,416.52,416.98,416.28,416.95,12495.0,416.52,416.98,416.28,416.95,12495.0
2024-01-08 15:10:00,416.91,417.65,416.54,417.44,15876.0,416.91,417.65,416.54,417.44,15876.0
2024-01-08 15:20:00,417.13,417.67,417.02,417.67,13598.0,417.13,417.67,417.02,417.67,13598.0
2024-01-08 15:30:00,417.6,417.93,417.3,417.93,16962.0,417.6,417.93,417.3,417.93,16962.0
2024-01-08 15:40:00,417.99,418.31,417.68,417.73,22973.0,417.99,418.31,417.68,417.73,22973.0
2024-01-08 15:50:00,417.73,419.28,417.73,419.21,81437.0,417.73,419.28,417.73,419.21,81437.0
2024-01-09 09:30:00,418.69,418.69,415.63,417.41,29602.0,418.69,418.69,415.63,417.41,29602.0
2024-01-09 09:40:00,417.64,419.22,417.5,418.83,14145.0,417.64,419.22,417.5,418.83,14145.0
2024-01-09 09:50:00,418.83,419.19,416.2,416.7,6606.0,418.83,419.19,416.2,416.7,6606.0
2024-01-09 10:00:00,417.02,419.09,417.0,418.29,9094.0,417.02,419.09,417.0,418.29,9094.0
2024-01-09 10:10:00,418.15,419.7,417.71,419.54,9208.0,418.15,419.7,417.71,419.54,9208.0
2024-01-09 10:20:00,419.44,419.84,418.96,419.47,15259.0,419.44,419.84,418.96,419.47,15259.0
2024-01-09 10:30:00,419.47,419.76,419.25,419.25,7191.0,419.47,419.76,419.25,419.25,7191.0
2024-01-09 10:40:00,419.3,420.51,419.29,420.28,35101.0,419.3,420.51,419.29,420.28,35101.0
2024-01-09 10:50:00,420.33,420.65,419.71,420.43,12855.0,420.33,420.65,419.71,420.43,12855.0
2024-01-09 11:00:00,420.25,420.48,419.21,419.3,9023.0,420.25,420.48,419.21,419.3,9023.0
2024-01-09 11:10:00,419.62,420.04,419.35,419.63,10673.0,419.62,420.04,419.35,419.63,10673.0
2024-01-09 11:20:00,419.63,420.04,419.0,419.27,13499.0,419.63,420.04,419.0,419.27,13499.0
2024-01-09 11:30:00,419.11,419.56,418.61,418.61,4942.0,419.11,419.56,418.61,418.61,4942.0
2024-01-09 11:40:00,418.92,419.06,418.18,419.06,6554.0,418.92,419.06,418.18,419.06,6554.0
2024-01-09 11:50:00,419.03,419.2,418.7,419.02,4003.0,419.03,419.2,418.7,419.02,4003.0
2024-01-09 12:00:00,418.82,419.31,418.43,419.31,5835.0,418.82,419.31,418.43,419.31,5835.0
2024-01-09 12:10:00,419.35,419.9,419.19,419.43,4232.0,419.35,419.9,419.19,419.43,4232.0
2024-01-09 12:20:00,419.2,419.92,419.14,419.66,2748.0,419.2,419.92,419.14,419.66,2748.0
2024-01-09 12:30:00,419.69,419.74,419.25,419.45,2972.0,419.69,419.74,419.25,419.45,2972.0
2024-01-09 12:40:00,419.47,419.93,419.46,419.8,10596.0,419.47,419.93,419.46,419.8,10596.0
2024-01-09 12:50:00,419.78,420.04,419.68,419.9,4176.0,419.78,420.04,419.68,419.9,4176.0
2024-01-09 13:00:00,420.03,420.07,419.16,419.16,5784.0,420.03,420.07,419.16,419.16,5784.0
2024-01-09 13:10:00,419.1,419.41,418.76,418.76,11721.0,419.1,419.41,418.76,418.76,11721.0
2024-01-09 13:20:00,418.68,419.69,418.68,419.09,4921.0,418.68,419.69,418.68,419.09,4921.0
2024-01-09 13:30:00,419.09,419.09,418.13,418.14,51950.0,419.09,419.09,418.13,418.14,51950.0
2024-01-09 13:40:00,418.02,418.68,417.98,418.35,15914.0,418.02,418.68,417.98,418.35,15914.0
2024-01-09 13:50:00,418.35,419.47,418.34,419.28,11812.0,418.35,419.47,418.34,419.28,11812.0
2024-01-09 14:00:00,419.45,419.71,419.12,419.56,6683.0,419.45,419.71,419.12,419.56,6683.0
2024-01-09 14:10:00,419.79,420.18,419.53,419.98,6193.0,419.79,420.18,419.53,419.98,6193.0
2024-01-09 14:20:00,420.08,420.5,419.82,420.12,5428.0,420.08,420.5,419.82,420.12,5428.0
2024-01-09 14:30:00,420.13,421.22,419.85,420.76,6223.0,420.13,421.22,419.85,420.76,6223.0
2024-01-09 14:40:00,420.42,421.21,420.38,421.0,5669.0,420.42,421.21,420.38,421.0,5669.0
2024-01-09 14:50:00,421.08,421.95,420.96,421.66,9512.0,421.08,421.95,420.96,421.66,9512.0
2024-01-09 15:00:00,421.73,422.0,421.39,421.78,12713.0,421.73,422.0,421.39,421.78,12713.0
2024-01-09 15:10:00,421.79,422.0,421.48,421.62,9368.0,421.79,422.0,421.48,421.62,9368.0
2024-01-09 15:20:00,421.82,422.0,420.66,420.98,10449.0,421.82,422.0,420.66,420.98,10449.0
2024-01-09 15:30:00,421.15,421.15,420.36,420.5,8063.0,421.15,421.15,420.36,420.5,8063.0
2024-01-09 15:40:00,420.43,420.46,419.92,420.17,6770.0,420.43,420.46,419.92,420.17,6770.0
2024-01-09 15:50:00,420.17,421.38,419.88,421.01,55228.0,420.17,421.38,419.88,421.01,55228.0
2024-01-10 09:30:00,419.89,423.03,419.3,422.49,33285.0,419.89,423.03,419.3,422.49,33285.0
2024-01-10 09:40:00,422.12,424.44,422.11,422.89,13844.0,422.12,424.44,422.11,422.89,13844.0
2024-01-10 09:50:00,422.86,423.99,421.96,422.24,16511.0,422.86,423.99,421.96,422.24,16511.0
2024-01-10 10:00:00,422.24,423.37,422.24,422.3,10159.0,422.24,423.37,422.24,422.3,10159.0
2024-01-10 10:10:00,422.2,422.2,420.4,420.51,12256.0,422.2,422.2,420.4,420.51,12256.0
2024-01-10 10:20:00,420.97,420.97,419.67,420.82,4921.0,420.97,420.97,419.67,420.82,4921.0
2024-01-10 10:30:00,420.31,420.45,419.42,419.76,10445.0,420.31,420.45,419.42,419.76,10445.0
2024-01-10 10:40:00,419.54,420.7,419.21,420.07,9322.0,419.54,420.7,419.21,420.07,9322.0
2024-01-10 10:50:00,419.5,420.13,418.52,419.09,59013.0,419.5,420.13,418.52,419.09,59013.0
2024-01-10 11:00:00,419.25,419.88,418.61,419.75,22222.0,419.25,419.88,418.61,419.75,22222.0
2024-01-10 11:10:00,419.75,421.0,419.19,421.0,23325.0,419.75,421.0,419.19,421.0,23325.0
2024-01-10 11:20:00,420.93,421.29,420.03,420.33,8071.0,420.93,421.29,420.03,420.33,8071.0
2024-01-10 11:30:00,420.22,420.57,420.17,420.37,6505.0,420.22,420.57,420.17,420.37,6505.0
2024-01-10 11:40:00,420.54,421.22,420.33,420.41,22782.0,420.54,421.22,420.33,420.41,22782.0
2024-01-10 11:50:00,420.45,420.85,420.02,420.62,10087.0,420.45,420.85,420.02,420.62,10087.0
2024-01-10 12:00:00,420.78,421.52,420.77,421.33,5466.0,420.78,421.52,420.77,421.33,5466.0
2024-01-10 12:10:00,421.42,421.68,420.94,421.06,8614.0,421.42,421.68,420.94,421.06,8614.0
2024-01-10 12:20:00,421.11,421.11,420.74,421.07,5095.0,421.11,421.11,420.74,421.07,5095.0
2024-01-10 12:30:00,421.07,421.69,421.02,421.57,7321.0,421.07,421.69,421.02,421.57,7321.0
2024-01-10 12:40:00,421.54,421.89,421.35,421.67,6767.0,421.54,421.89,421.35,421.67,6767.0
2024-01-10 12:50:00,421.8,422.38,421.76,421.99,9457.0,421.8,422.38,421.76,421.99,9457.0
2024-01-10 13:00:00,422.11,422.57,421.96,422.37,5791.0,422.11,422.57,421.96,422.37,5791.0
2024-01-10 13:10:00,422.2,422.8,421.51,422.56,6264.0,422.2,422.8,421.51,422.56,6264.0
2024-01-10 13:20:00,422.69,422.7,422.42,422.67,2253.0,422.69,422.7,422.42,422.67,2253.0
2024-01-10 13:30:00,422.66,422.97,422.65,422.9,9857.0,422.66,422.97,422.65,422.9,9857.0
2024-01-10 13:40:00,422.9,422.9,422.61,422.76,3205.0,422.9,422.9,422.61,422.76,3205.0
2024-01-10 13:50:00,422.76,423.61,422.76,423.5,5657.0,422.76,423.61,422.76,423.5,5657.0
2024-01-10 14:00:00,423.43,423.68,423.33,423.43,3818.0,423.43,423.68,423.33,423.43,3818.0
2024-01-10 14:10:00,423.44,423.54,423.16,423.36,3828.0,423.44,423.54,423.16,423.36,3828.0
2024-01-10 14:20:00,423.39,423.6,423.15,423.46,5463.0,423.39,423.6,423.15,423.46,5463.0
2024-01-10 14:30:00,423.5,423.82,423.15,423.42,7770.0,423.5,423.82,423.15,423.42,7770.0
2024-01-10 14:40:00,423.49,424.08,423.47,423.89,6013.0,423.49,424.08,423.47,423.89,6013.0
2024-01-10 14:50:00,423.89,424.55,423.82,424.28,6862.0,423.89,424.55,423.82,424.28,6862.0
2024-01-10 15:00:00,424.15,424.15,423.68,423.76,4634.0,424.15,424.15,423.68,423.76,4634.0
2024-01-10 15:10:00,423.77,424.05,423.33,423.33,6853.0,423.77,424.05,423.33,423.33,6853.0
2024-01-10 15:20:00,423.4,423.71,423.14,423.69,8110.0,423.4,423.71,423.14,423.69,8110.0
2024-01-10 15:30:00,423.59,423.94,423.51,423.66,4915.0,423.59,423.94,423.51,423.66,4915.0
2024-01-10 15:40:00,423.72,423.81,423.13,423.23,9756.0,423.72,423.81,423.13,423.23,9756.0
2024-01-10 15:50:00,423.17,424.01,423.09,423.8,67541.0,423.17,424.01,423.09,423.8,67541.0
2024-01-11 09:30:00,422.72,425.0,422.58,424.2,32916.0,422.72,425.0,422.58,424.2,32916.0
2024-01-11 09:40:00,424.26,425.59,423.98,425.15,10185.0,424.26,425.59,423.98,425.15,10185.0
2024-01-11 09:50:00,424.73,425.8,424.52,425.71,14678.0,424.73,425.8,424.52,425.71,14678.0
2024-01-11 10:00:00,425.72,426.02,424.94,424.94,19010.0,425.72,426.02,424.94,424.94,19010.0
2024-01-11 10:10:00,424.87,425.31,424.22,424.96,10346.0,424.87,425.31,424.22,424.96,10346.0
2024-01-11 10:20:00,424.9,426.06,424.79,426.0,12531.0,424.9,426.06,424.79,426.0,12531.0
2024-01-11 10:30:00,426.18,426.92,425.76,426.42,16074.0,426.18,426.92,425.76,426.42,16074.0
2024-01-11 10:40:00,426.42,426.73,425.86,426.22,10925.0,426.42,426.73,425.86,426.22,10925.0
2024-01-11 10:50:00,425.9,427.16,425.63,426.73,17977.0,425.9,427.16,425.63,426.73,17977.0
2024-01-11 11:00:00,426.68,426.91,425.59,425.72,11964.0,426.68,426.91,425.59,425.72,11964.0
2024-01-11 11:10:00,425.71,426.7,425.61,426.34,18039.0,425.71,426.7,425.61,426.34,18039.0
2024-01-11 11:20:00,426.34,426.54,425.99,426.25,5862.0,426.34,426.54,425.99,426.25,5862.0
2024-01-11 11:30:00,426.3,426.35,425.76,425.89,13100.0,426.3,426.35,425.76,425.89,13100.0
2024-01-11 11:40:00,425.79,426.24,425.22,425.71,20135.0,425.79,426.24,425.22,425.71,20135.0
2024-01-11 11:50:00,425.68,425.77,424.91,425.56,13104.0,425.68,425.77,424.91,425.56,13104.0
2024-01-11 12:00:00,425.77,426.57,425.77,426.57,20889.0,425.77,426.57,425.77,426.57,20889.0
2024-01-11 12:10:00,426.85,427.33,426.8,426.98,10038.0,426.85,427.33,426.8,426.98,10038.0
2024-01-11 12:20:00,427.04,427.04,426.45,426.83,10848.0,427.04,427.04,426.45,426.83,10848.0
2024-01-11 12:30:00,427.01,427.52,426.73,426.73,7638.0,427.01,427.52,426.73,426.73,7638.0
2024-01-11 12:40:00,427.0,427.32,426.95,427.12,10736.0,427.0,427.32,426.95,427.12,10736.0
2024-01-11 12:50:00,427.12,427.92,427.09,427.66,14815.0,427.12,427.92,427.09,427.66,14815.0
2024-01-11 13:00:00,427.61,428.57,427.61,428.27,13578.0,427.61,428.57,427.61,428.27,13578.0
2024-01-11 13:10:00,428.27,428.63,428.27,428.57,9955.0,428.27,428.63,428.27,428.57,9955.0
2024-01-11 13:20:00,428.31,428.63,428.31,428.43,12175.0,428.31,428.63,428.31,428.43,12175.0
2024-01-11 13:30:00,428.57,429.03,428.31,428.86,6177.0,428.57,429.03,428.31,428.86,6177.0
2024-01-11 13:40:00,428.86,429.21,428.77,429.21,3009.0,428.86,429.21,428.77,429.21,3009.0
2024-01-11 13:50:00,429.39,430.38,429.24,429.77,18112.0,429.39,430.38,429.24,429.77,18112.0
2024-01-11 14:00:00,429.92,430.35,429.89,430.31,11190.0,429.92,430.35,429.89,430.31,11190.0
2024-01-11 14:10:00,430.33,430.53,429.62,429.99,11168.0,430.33,430.53,429.62,429.99,11168.0
2024-01-11 14:20:00,430.1,430.78,429.67,430.76,16963.0,430.1,430.78,429.67,430.76,16963.0
2024-01-11 14:30:00,430.7,430.99,430.39,430.4,9940.0,430.7,430.99,430.39,430.4,9940.0
2024-01-11 14:40:00,430.36,430.62,430.06,430.44,7059.0,430.36,430.62,430.06,430.44,7059.0
2024-01-11 14:50:00,430.53,430.9,430.42,430.67,8148.0,430.53,430.9,430.42,430.67,8148.0
2024-01-11 15:00:00,430.64,430.67,429.77,430.06,57401.0,430.64,430.67,429.77,430.06,57401.0
2024-01-11 15:10:00,430.09,430.41,429.76,430.12,14579.0,430.09,430.41,429.76,430.12,14579.0
2024-01-11 15:20:00,430.13,430.78,430.08,430.52,44173.0,430.13,430.78,430.08,430.52,44173.0
2024-01-11 15:30:00,430.47,431.11,430.3,430.98,21940.0,430.47,431.11,430.3,430.98,21940.0
2024-01-11 15:40:00,430.98,431.07,430.11,430.19,31037.0,430.98,431.07,430.11,430.19,31037.0
2024-01-11 15:50:00,430.14,430.67,429.57,430.23,81981.0,430.14,430.67,429.57,430.23,81981.0
2024-01-12 09:30:00,432.49,434.35,432.0,434.3,27747.0,432.49,434.35,432.0,434.3,27747.0
2024-01-12 09:40:00,434.39,434.85,432.95,433.53,36899.0,434.39,434.85,432.95,433.53,36899.0
2024-01-12 09:50:00,433.35,434.35,433.03,433.44,18081.0,433.35,434.35,433.03,433.44,18081.0
2024-01-12 10:00:00,433.43,434.15,432.92,433.01,15431.0,433.43,434.15,432.92,433.01,15431.0
2024-01-12 10:10:00,433.13,433.4,432.1,432.27,8332.0,433.13,433.4,432.1,432.27,8332.0
2024-01-12 10:20:00,431.83,432.55,431.77,431.77,12582.0,431.83,432.55,431.77,431.77,12582.0
2024-01-12 10:30:00,431.96,432.52,431.21,431.35,8846.0,431.96,432.52,431.21,431.35,8846.0
2024-01-12 10:40:00,431.54,432.33,431.14,432.05,11965.0,431.54,432.33,431.14,432.05,11965.0
2024-01-12 10:50:00,432.18,432.29,431.74,432.28,5571.0,432.18,432.29,431.74,432.28,5571.0
2024-01-12 11:00:00,431.99,433.06,431.93,433.0,8384.0,431.99,433.06,431.93,433.0,8384.0
2024-01-12 11:10:00,433.51,433.53,432.97,433.15,4129.0,433.51,433.53,432.97,433.15,4129.0
2024-01-12 11:20:00,432.91,433.54,432.89,433.46,6892.0,432.91,433.54,432.89,433.46,6892.0
2024-01-12 11:30:00,433.6,434.22,433.6,434.12,17845.0,433.6,434.22,433.6,434.12,17845.0
2024-01-12 11:40:00,434.12,434.12,433.03,433.19,70747.0,434.12,434.12,433.03,433.19,70747.0
2024-01-12 11:50:00,433.36,433.62,432.21,432.34,7754.0,433.36,433.62,432.21,432.34,7754.0
2024-01-12 12:00:00,432.33,432.9,431.95,432.9,6990.0,432.33,432.9,431.95,432.9,6990.0
2024-01-12 12:10:00,432.72,432.78,432.46,432.7,3902.0,432.72,432.78,432.46,432.7,3902.0
2024-01-12 12:20:00,432.61,432.66,432.08,432.41,8918.0,432.61,432.66,432.08,432.41,8918.0
2024-01-12 12:30:00,432.41,433.21,432.4,432.99,14964.0,432.41,433.21,432.4,432.99,14964.0
2024-01-12 12:40:00,433.05,433.41,432.76,433.36,7998.0,433.05,433.41,432.76,433.36,7998.0
2024-01-12 12:50:00,433.35,433.97,433.26,433.72,9250.0,433.35,433.97,433.26,433.72,9250.0
2024-01-12 13:00:00,433.84,433.95,433.55,433.67,7735.0,433.84,433.95,433.55,433.67,7735.0
2024-01-12 13:10:00,433.43,433.71,433.1,433.28,3879.0,433.43,433.71,433.1,433.28,3879.0
2024-01-12 13:20:00,433.27,433.3,432.64,433.06,5696.0,433.27,433.3,432.64,433.06,5696.0
2024-01-12 13:30:00,433.22,433.26,432.41,432.41,3424.0,433.22,433.26,432.41,432.41,3424.0
2024-01-12 13:40:00,432.41,432.56,431.82,432.27,5001.0,432.41,432.56,431.82,432.27,5001.0
2024-01-12 13:50:00,432.27,432.36,432.02,432.35,2796.0,432.27,432.36,432.02,432.35,2796.0
2024-01-12 14:00:00,432.26,433.35,432.12,433.26,27194.0,432.26,433.35,432.12,433.26,27194.0
2024-01-12 14:10:00,433.17,433.61,433.07,433.58,6031.0,433.17,433.61,433.07,433.58,6031.0
2024-01-12 14:20:00,433.59,433.68,433.12,433.25,15675.0,433.59,433.68,433.12,433.25,15675.0
2024-01-12 14:30:00,433.3,433.32,432.59,433.04,9742.0,433.3,433.32,432.59,433.04,9742.0
2024-01-12 14:40:00,433.05,433.08,432.77,432.83,8973.0,433.05,433.08,432.77,432.83,8973.0
2024-01-12 14:50:00,432.83,433.24,432.78,432.89,5328.0,432.83,433.24,432.78,432.89,5328.0
2024-01-12 15:00:00,432.87,432.98,432.73,432.78,4363.0,432.87,432.98,432.73,432.78,4363.0
2024-01-12 15:10:00,432.76,433.02,432.62,433.02,4718.0,432.76,433.02,432.62,433.02,4718.0
2024-01-12 15:20:00,432.98,432.98,432.62,432.79,17087.0,432.98,432.98,432.62,432.79,17087.0
2024-01-12 15:30:00,432.77,433.11,432.74,432.79,8084.0,432.77,433.11,432.74,432.79,8084.0
2024-01-12 15:40:00,432.53,433.22,432.51,432.94,28384.0,432.53,433.22,432.51,432.94,28384.0
2024-01-12 15:50:00,432.98,433.73,432.58,433.57,63492.0,432.98,433.73,432.58,433.57,63492.0
2024-01-16 09:30:00,431.78,433.4,430.46,432.71,37448.0,431.78,433.4,430.46,432.71,37448.0
2024-01-16 09:40:00,432.65,433.41,431.2,432.31,8079.0,432.65,433.41,431.2,432.31,8079.0
2024-01-16 09:50:00,432.5,433.12,431.81,432.94,16105.0,432.5,433.12,431.81,432.94,16105.0
2024-01-16 10:00:00,433.48,433.48,432.59,433.14,12416.0,433.48,433.48,432.59,433.14,12416.0
2024-01-16 10:10:00,433.27,434.51,433.18,434.21,10879.0,433.27,434.51,433.18,434.21,10879.0
2024-01-16 10:20:00,434.14,434.75,433.26,433.93,12783.0,434.14,434.75,433.26,433.93,12783.0
2024-01-16 10:30:00,433.69,434.63,433.09,434.58,8868.0,433.69,434.63,433.09,434.58,8868.0
2024-01-16 10:40:00,434.65,435.0,434.41,434.99,9941.0,434.65,435.0,434.41,434.99,9941.0
2024-01-16 10:50:00,434.7,435.31,434.69,435.18,9793.0,434.7,435.31,434.69,435.18,9793.0
2024-01-16 11:00:00,435.17,435.48,434.18,435.39,20966.0,435.17,435.48,434.18,435.39,20966.0
2024-01-16 11:10:00,435.23,435.91,435.0,435.9,12318.0,435.23,435.91,435.0,435.9,12318.0
2024-01-16 11:20:00,435.66,436.75,435.54,436.68,26774.0,435.66,436.75,435.54,436.68,26774.0
2024-01-16 11:30:00,436.59,436.72,436.13,436.46,13465.0,436.59,436.72,436.13,436.46,13465.0
2024-01-16 11:40:00,436.3,436.52,436.29,436.39,6766.0,436.3,436.52,436.29,436.39,6766.0
2024-01-16 11:50:00,436.33,436.35,435.79,435.91,16512.0,436.33,436.35,435.79,435.91,16512.0
2024-01-16 12:00:00,435.91,436.03,435.01,435.01,10849.0,435.91,436.03,435.01,435.01,10849.0
2024-01-16 12:10:00,435.23,435.23,434.76,434.99,7118.0,435.23,435.23,434.76,434.99,7118.0
2024-01-16 12:20:00,435.16,435.75,435.07,435.51,8053.0,435.16,435.75,435.07,435.51,8053.0
2024-01-16 12:30:00,435.43,435.72,435.3,435.68,9006.0,435.43,435.72,435.3,435.68,9006.0
2024-01-16 12:40:00,435.67,435.82,435.06,435.06,20228.0,435.67,435.82,435.06,435.06,20228.0
2024-01-16 12:50:00,435.16,436.04,435.04,435.53,10538.0,435.16,436.04,435.04,435.53,10538.0
2024-01-16 13:00:00,435.53,436.55,435.45,436.19,18306.0,435.53,436.55,435.45,436.19,18306.0
2024-01-16 13:10:00,436.19,437.32,436.1,437.18,6987.0,436.19,437.32,436.1,437.18,6987.0
2024-01-16 13:20:00,437.11,437.29,436.74,436.84,29502.0,437.11,437.29,436.74,436.84,29502.0
2024-01-16 13:30:00,436.84,436.96,436.15,436.34,17109.0,436.84,436.96,436.15,436.34,17109.0
2024-01-16 13:40:00,436.5,436.63,436.33,436.48,8797.0,436.5,436.63,436.33,436.48,8797.0
2024-01-16 13:50:00,436.46,436.46,435.66,435.98,10202.0,436.46,436.46,435.66,435.98,10202.0
2024-01-16 14:00:00,435.99,435.99,435.12,435.24,4996.0,435.99,435.99,435.12,435.24,4996.0
2024-01-16 14:10:00,435.24,435.24,433.85,434.1,132476.0,435.24,435.24,433.85,434.1,132476.0
2024-01-16 14:20:00,433.96,434.66,433.7,434.3,22267.0,433.96,434.66,433.7,434.3,22267.0
2024-01-16 14:30:00,434.52,435.32,434.51,434.52,192975.0,434.52,435.32,434.51,434.52,192975.0
2024-01-16 14:40:00,434.75,435.75,434.65,435.75,10191.0,434.75,435.75,434.65,435.75,10191.0
2024-01-16 14:50:00,435.6,436.98,435.59,436.98,5592.0,435.6,436.98,435.59,436.98,5592.0
2024-01-16 15:00:00,436.91,437.34,436.72,437.25,4659.0,436.91,437.34,436.72,437.25,4659.0
2024-01-16 15:10:00,437.35,437.48,437.2,437.48,8236.0,437.35,437.48,437.2,437.48,8236.0
2024-01-16 15:20:00,437.35,437.68,437.27,437.68,11245.0,437.35,437.68,437.27,437.68,11245.0
2024-01-16 15:30:00,437.7,438.03,436.98,437.09,27115.0,437.7,438.03,436.98,437.09,27115.0
2024-01-16 15:40:00,437.08,437.08,436.34,436.79,26867.0,437.08,437.08,436.34,436.79,26867.0
2024-01-16 15:50:00,436.8,437.68,436.25,437.49,56694.0,436.8,437.68,436.25,437.49,56694.0
2024-01-17 09:30:00,437.95,439.77,437.25,437.77,34477.0,437.95,439.77,437.25,437.77,34477.0
2024-01-17 09:40:00,437.65,437.74,436.33,437.44,18636.0,437.65,437.74,436.33,437.44,18636.0
2024-01-17 09:50:00,437.44,438.63,436.73,437.68,12917.0,437.44,438.63,436.73,437.68,12917.0
2024-01-17 10:00:00,437.62,437.76,436.6,437.07,49457.0,437.62,437.76,436.6,437.07,49457.0
2024-01-17 10:10:00,437.0,437.52,436.74,437.5,12627.0,437.0,437.52,436.74,437.5,12627.0
2024-01-17 10:20:00,437.48,437.71,436.78,437.1,9094.0,437.48,437.71,436.78,437.1,9094.0
2024-01-17 10:30:00,437.01,437.11,436.32,437.11,17210.0,437.01,437.11,436.32,437.11,17210.0
2024-01-17 10:40:00,437.11,437.33,436.07,437.33,7103.0,437.11,437.33,436.07,437.33,7103.0
2024-01-17 10:50:00,437.06,437.25,436.0,437.16,30838.0,437.06,437.25,436.0,437.16,30838.0
2024-01-17 11:00:00,437.0,437.68,436.89,437.68,5589.0,437.0,437.68,436.89,437.68,5589.0
2024-01-17 11:10:00,437.68,437.72,436.94,437.37,8420.0,437.68,437.72,436.94,437.37,8420.0
2024-01-17 11:20:00,437.35,437.57,437.19,437.28,2328.0,437.35,437.57,437.19,437.28,2328.0
2024-01-17 11:30:00,437.21,437.36,436.82,436.82,5284.0,437.21,437.36,436.82,436.82,5284.0
2024-01-17 11:40:00,436.97,437.32,436.9,436.95,3757.0,436.97,437.32,436.9,436.95,3757.0
2024-01-17 11:50:00,436.91,436.91,436.36,436.58,5967.0,436.91,436.91,436.36,436.58,5967.0
2024-01-17 12:00:00,436.6,437.31,436.6,437.17,4721.0,436.6,437.31,436.6,437.17,4721.0
2024-01-17 12:10:00,437.15,437.15,436.86,437.12,3747.0,437.15,437.15,436.86,437.12,3747.0
2024-01-17 12:20:00,436.89,436.93,436.4,436.4,4700.0,436.89,436.93,436.4,436.4,4700.0
2024-01-17 12:30:00,436.4,436.4,435.25,435.26,4928.0,436.4,436.4,435.25,435.26,4928.0
2024-01-17 12:40:00,435.25,436.0,435.24,436.0,8791.0,435.25,436.0,435.24,436.0,8791.0
2024-01-17 12:50:00,435.84,436.13,435.64,436.13,9031.0,435.84,436.13,435.64,436.13,9031.0
2024-01-17 13:00:00,436.15,436.22,435.79,435.94,6137.0,436.15,436.22,435.79,435.94,6137.0
2024-01-17 13:10:00,435.94,436.13,435.69,436.06,142664.0,435.94,436.13,435.69,436.06,142664.0
2024-01-17 13:20:00,435.84,435.92,434.01,434.17,75728.0,435.84,435.92,434.01,434.17,75728.0
2024-01-17 13:30:00,434.17,434.17,433.64,433.99,4892.0,434.17,434.17,433.64,433.99,4892.0
2024-01-17 13:40:00,433.87,434.14,432.93,433.14,10321.0,433.87,434.14,432.93,433.14,10321.0
2024-01-17 13:50:00,433.15,433.23,432.64,432.83,14553.0,433.15,433.23,432.64,432.83,14553.0
2024-01-17 14:00:00,432.68,433.04,432.18,432.88,18550.0,432.68,433.04,432.18,432.88,18550.0
2024-01-17 14:10:00,432.87,433.77,432.85,433.65,13397.0,432.87,433.77,432.85,433.65,13397.0
2024-01-17 14:20:00,433.6,434.03,433.59,434.03,5141.0,433.6,434.03,433.59,434.03,5141.0
2024-01-17 14:30:00,434.08,434.63,433.79,433.79,5733.0,434.08,434.63,433.79,433.79,5733.0
2024-01-17 14:40:00,433.68,433.7,433.2,433.36,10612.0,433.68,433.7,433.2,433.36,10612.0
2024-01-17 14:50:00,433.36,433.65,433.1,433.1,11038.0,433.36,433.65,433.1,433.1,11038.0
2024-01-17 15:00:00,433.16,433.16,432.87,432.99,7060.0,433.16,433.16,432.87,432.99,7060.0
2024-01-17 15:10:00,432.97,433.23,432.86,432.99,5022.0,432.97,433.23,432.86,432.99,5022.0
2024-01-17 15:20:00,432.99,433.04,432.27,432.78,10161.0,432.99,433.04,432.27,432.78,10161.0
2024-01-17 15:30:00,432.8,433.94,432.63,433.89,9683.0,432.8,433.94,432.63,433.89,9683.0
2024-01-17 15:40:00,433.8,433.96,433.26,433.51,44914.0,433.8,433.96,433.26,433.51,44914.0
2024-01-17 15:50:00,433.59,434.24,433.41,433.76,35057.0,433.59,434.24,433.41,433.76,35057.0
2024-01-18 09:30:00,431.59,431.59,428.47,428.93,27988.0,431.59,431.59,428.47,428.93,27988.0
2024-01-18 09:40:00,428.92,429.96,425.41,427.23,22554.0,428.92,429.96,425.41,427.23,22554.0
2024-01-18 09:50:00,427.0,431.25,426.85,431.25,13889.0,427.0,431.25,426.85,431.25,13889.0
2024-01-18 10:00:00,430.77,431.5,428.46,428.74,15748.0,430.77,431.5,428.46,428.74,15748.0
2024-01-18 10:10:00,428.47,428.54,427.42,427.54,12638.0,428.47,428.54,427.42,427.54,12638.0
2024-01-18 10:20:00,427.13,429.55,426.93,429.45,10601.0,427.13,429.55,426.93,429.45,10601.0
2024-01-18 10:30:00,429.36,430.14,428.71,429.69,69955.0,429.36,430.14,428.71,429.69,69955.0
2024-01-18 10:40:00,429.88,430.33,427.56,429.37,12789.0,429.88,430.33,427.56,429.37,12789.0
2024-01-18 10:50:00,429.54,429.54,428.31,429.07,9690.0,429.54,429.54,428.31,429.07,9690.0
2024-01-18 11:00:00,429.2,429.2,428.75,428.77,5090.0,429.2,429.2,428.75,428.77,5090.0
2024-01-18 11:10:00,428.88,429.1,428.1,429.08,9882.0,428.88,429.1,428.1,429.08,9882.0
2024-01-18 11:20:00,428.98,429.6,428.83,429.14,23341.0,428.98,429.6,428.83,429.14,23341.0
2024-01-18 11:30:00,429.2,429.99,429.2,429.77,12723.0,429.2,429.99,429.2,429.77,12723.0
2024-01-18 11:40:00,429.92,429.92,428.99,429.24,8153.0,429.92,429.92,428.99,429.24,8153.0
2024-01-18 11:50:00,429.24,429.97,428.98,429.58,4200.0,429.24,429.97,428.98,429.58,4200.0
2024-01-18 12:00:00,429.46,429.53,428.88,429.28,16336.0,429.46,429.53,428.88,429.28,16336.0
2024-01-18 12:10:00,429.17,429.71,428.83,429.5,7407.0,429.17,429.71,428.83,429.5,7407.0
2024-01-18 12:20:00,429.54,429.54,429.08,429.14,4452.0,429.54,429.54,429.08,429.14,4452.0
2024-01-18 12:30:00,429.22,429.5,428.91,429.49,7377.0,429.22,429.5,428.91,429.49,7377.0
2024-01-18 12:40:00,429.52,429.97,429.31,429.88,4302.0,429.52,429.97,429.31,429.88,4302.0
2024-01-18 12:50:00,429.88,430.23,429.67,429.81,5770.0,429.88,430.23,429.67,429.81,5770.0
2024-01-18 13:00:00,429.83,430.07,429.56,429.94,8802.0,429.83,430.07,429.56,429.94,8802.0
2024-01-18 13:10:00,430.01,430.19,429.73,429.73,4634.0,430.01,430.19,429.73,429.73,4634.0
2024-01-18 13:20:00,429.93,431.0,429.8,430.81,10807.0,429.93,431.0,429.8,430.81,10807.0
2024-01-18 13:30:00,430.81,431.31,430.81,431.31,2632.0,430.81,431.31,430.81,431.31,2632.0
2024-01-18 13:40:00,431.31,431.6,431.1,431.25,5228.0,431.31,431.6,431.1,431.25,5228.0
2024-01-18 13:50:00,431.33,432.42,431.33,432.42,7711.0,431.33,432.42,431.33,432.42,7711.0
2024-01-18 14:00:00,432.16,432.29,432.02,432.11,4385.0,432.16,432.29,432.02,432.11,4385.0
2024-01-18 14:10:00,432.12,433.16,432.12,433.1,8985.0,432.12,433.16,432.12,433.1,8985.0
2024-01-18 14:20:00,433.1,433.97,432.96,433.5,11603.0,433.1,433.97,432.96,433.5,11603.0
2024-01-18 14:30:00,433.52,434.38,433.49,433.86,15956.0,433.52,434.38,433.49,433.86,15956.0
2024-01-18 14:40:00,433.86,434.5,433.77,434.49,10151.0,433.86,434.5,433.77,434.49,10151.0
2024-01-18 14:50:00,434.48,434.88,434.47,434.77,3293.0,434.48,434.88,434.47,434.77,3293.0
2024-01-18 15:00:00,434.5,434.81,434.47,434.75,4421.0,434.5,434.81,434.47,434.75,4421.0
2024-01-18 15:10:00,434.86,434.87,433.69,433.69,48235.0,434.86,434.87,433.69,433.69,48235.0
2024-01-18 15:20:00,433.48,433.73,432.81,433.22,8267.0,433.48,433.73,432.81,433.22,8267.0
2024-01-18 15:30:00,433.33,433.42,432.69,432.97,8081.0,433.33,433.42,432.69,432.97,8081.0
2024-01-18 15:40:00,432.83,433.18,432.47,432.96,11945.0,432.83,433.18,432.47,432.96,11945.0
2024-01-18 15:50:00,432.85,433.15,432.44,433.11,57733.0,432.85,433.15,432.44,433.11,57733.0
2024-01-19 09:30:00,433.74,434.52,431.32,432.83,114983.0,433.74,434.52,431.32,432.83,114983.0
2024-01-19 09:40:00,432.68,433.47,431.1,431.1,3810.0,432.68,433.47,431.1,431.1,3810.0
2024-01-19 09:50:00,430.92,431.95,430.62,431.75,15306.0,430.92,431.95,430.62,431.75,15306.0
2024-01-19 10:00:00,431.69,432.62,431.25,431.38,16819.0,431.69,432.62,431.25,431.38,16819.0
2024-01-19 10:10:00,431.18,431.18,429.68,430.68,16012.0,431.18,431.18,429.68,430.68,16012.0
2024-01-19 10:20:00,431.02,431.28,430.12,430.99,8439.0,431.02,431.28,430.12,430.99,8439.0
2024-01-19 10:30:00,430.96,432.65,430.96,432.65,8733.0,430.96,432.65,430.96,432.65,8733.0
2024-01-19 10:40:00,432.76,432.86,431.92,432.75,7274.0,432.76,432.86,431.92,432.75,7274.0
2024-01-19 10:50:00,432.65,433.29,432.5,433.29,12065.0,432.65,433.29,432.5,433.29,12065.0
2024-01-19 11:00:00,433.36,434.15,433.12,434.12,4967.0,433.36,434.15,433.12,434.12,4967.0
2024-01-19 11:10:00,434.08,435.0,434.07,434.85,8671.0,434.08,435.0,434.07,434.85,8671.0
2024-01-19 11:20:00,434.8,435.07,434.61,434.92,6878.0,434.8,435.07,434.61,434.92,6878.0
2024-01-19 11:30:00,434.97,434.97,434.44,434.9,7531.0,434.97,434.97,434.44,434.9,7531.0
2024-01-19 11:40:00,434.88,434.95,434.56,434.56,5442.0,434.88,434.95,434.56,434.56,5442.0
2024-01-19 11:50:00,434.64,434.93,434.54,434.77,6039.0,434.64,434.93,434.54,434.77,6039.0
2024-01-19 12:00:00,434.69,434.85,433.57,433.58,9478.0,434.69,434.85,433.57,433.58,9478.0
2024-01-19 12:10:00,433.49,433.49,433.04,433.04,6467.0,433.49,433.49,433.04,433.04,6467.0
2024-01-19 12:20:00,433.03,433.66,432.67,433.48,20001.0,433.03,433.66,432.67,433.48,20001.0
2024-01-19 12:30:00,433.62,434.59,433.15,433.16,9505.0,433.62,434.59,433.15,433.16,9505.0
2024-01-19 12:40:00,433.01,433.12,432.9,433.04,6660.0,433.01,433.12,432.9,433.04,6660.0
2024-01-19 12:50:00,433.06,433.67,433.05,433.67,20104.0,433.06,433.67,433.05,433.67,20104.0
2024-01-19 13:00:00,433.7,433.72,432.89,432.89,7582.0,433.7,433.72,432.89,432.89,7582.0
2024-01-19 13:10:00,433.0,433.05,432.79,432.99,4979.0,433.0,433.05,432.79,432.99,4979.0
2024-01-19 13:20:00,433.0,433.75,433.0,433.55,7665.0,433.0,433.75,433.0,433.55,7665.0
2024-01-19 13:30:00,433.64,433.64,433.19,433.36,8049.0,433.64,433.64,433.19,433.36,8049.0
2024-01-19 13:40:00,433.38,433.99,433.21,433.35,156017.0,433.38,433.99,433.21,433.35,156017.0
2024-01-19 13:50:00,433.42,433.5,433.11,433.11,57199.0,433.42,433.5,433.11,433.11,57199.0
2024-01-19 14:00:00,433.22,433.51,433.11,433.17,8446.0,433.22,433.51,433.11,433.17,8446.0
2024-01-19 14:10:00,433.29,433.29,432.54,432.8,9345.0,433.29,433.29,432.54,432.8,9345.0
2024-01-19 14:20:00,432.69,432.76,432.23,432.43,11844.0,432.69,432.76,432.23,432.43,11844.0
2024-01-19 14:30:00,432.49,433.63,432.44,433.63,8468.0,432.49,433.63,432.44,433.63,8468.0
2024-01-19 14:40:00,433.61,434.23,433.6,434.11,11136.0,433.61,434.23,433.6,434.11,11136.0
2024-01-19 14:50:00,434.12,434.27,433.68,434.12,165571.0,434.12,434.27,433.68,434.12,165571.0
2024-01-19 15:00:00,434.17,435.19,434.1,434.4,14106.0,434.17,435.19,434.1,434.4,14106.0
2024-01-19 15:10:00,434.06,434.61,433.97,434.48,13102.0,434.06,434.61,433.97,434.48,13102.0
2024-01-19 15:20:00,434.48,434.48,433.7,434.05,34751.0,434.48,434.48,433.7,434.05,34751.0
2024-01-19 15:30:00,434.18,434.3,433.82,434.06,21966.0,434.18,434.3,433.82,434.06,21966.0
2024-01-19 15:40:00,434.11,434.27,433.83,434.0,14285.0,434.11,434.27,433.83,434.0,14285.0
2024-01-19 15:50:00,434.06,435.08,433.41,435.06,114400.0,434.06,435.08,433.41,435.06,114400.0
2024-01-22 09:30:00,437.57,439.39,437.57,439.16,53536.0,437.57,439.39,437.57,439.16,53536.0
2024-01-22 09:40:00,439.28,440.91,438.41,439.98,13422.0,439.28,440.91,438.41,439.98,13422.0
2024-01-22 09:50:00,439.63,440.21,439.02,439.42,15487.0,439.63,440.21,439.02,439.42,15487.0
2024-01-22 10:00:00,439.55,442.0,439.43,441.62,15424.0,439.55,442.0,439.43,441.62,15424.0
2024-01-22 10:10:00,441.39,441.67,440.87,441.25,13643.0,441.39,441.67,440.87,441.25,13643.0
2024-01-22 10:20:00,440.7,442.85,440.7,442.56,11976.0,440.7,442.85,440.7,442.56,11976.0
2024-01-22 10:30:00,442.5,442.65,441.81,442.49,12601.0,442.5,442.65,441.81,442.49,12601.0
2024-01-22 10:40:00,442.56,443.02,441.7,441.86,5587.0,442.56,443.02,441.7,441.86,5587.0
2024-01-22 10:50:00,442.1,442.45,441.7,442.21,20074.0,442.1,442.45,441.7,442.21,20074.0
2024-01-22 11:00:00,442.23,442.93,441.85,442.0,15374.0,442.23,442.93,441.85,442.0,15374.0
2024-01-22 11:10:00,442.17,442.44,440.88,441.2,16777.0,442.17,442.44,440.88,441.2,16777.0
2024-01-22 11:20:00,440.91,441.8,440.6,441.63,16749.0,440.91,441.8,440.6,441.63,16749.0
2024-01-22 11:30:00,441.44,441.95,441.25,441.57,9889.0,441.44,441.95,441.25,441.57,9889.0
2024-01-22 11:40:00,441.59,441.98,441.46,441.67,9283.0,441.59,441.98,441.46,441.67,9283.0
2024-01-22 11:50:00,441.57,441.61,439.91,440.47,52931.0,441.57,441.61,439.91,440.47,52931.0
2024-01-22 12:00:00,440.76,441.41,440.75,441.09,24433.0,440.76,441.41,440.75,441.09,24433.0
2024-01-22 12:10:00,441.09,441.68,440.79,441.66,24676.0,441.09,441.68,440.79,441.66,24676.0
2024-01-22 12:20:00,441.66,441.66,440.78,441.03,20182.0,441.66,441.66,440.78,441.03,20182.0
2024-01-22 12:30:00,440.94,441.49,440.9,441.43,8551.0,440.94,441.49,440.9,441.43,8551.0
2024-01-22 12:40:00,441.46,442.0,441.34,441.91,4478.0,441.46,442.0,441.34,441.91,4478.0
2024-01-22 12:50:00,441.9,442.13,441.82,441.95,2619.0,441.9,442.13,441.82,441.95,2619.0
2024-01-22 13:00:00,441.83,442.19,441.63,441.64,5922.0,441.83,442.19,441.63,441.64,5922.0
2024-01-22 13:10:00,441.67,441.94,441.49,441.8,6457.0,441.67,441.94,441.49,441.8,6457.0
2024-01-22 13:20:00,441.64,441.76,441.32,441.64,8860.0,441.64,441.76,441.32,441.64,8860.0
2024-01-22 13:30:00,441.66,442.5,441.66,442.22,5268.0,441.66,442.5,441.66,442.22,5268.0
2024-01-22 13:40:00,442.03,442.81,441.85,442.8,8566.0,442.03,442.81,441.85,442.8,8566.0
2024-01-22 13:50:00,442.85,443.4,442.72,443.4,8025.0,442.85,443.4,442.72,443.4,8025.0
2024-01-22 14:00:00,443.44,443.67,442.77,443.46,10704.0,443.44,443.67,442.77,443.46,10704.0
2024-01-22 14:10:00,443.44,443.82,443.23,443.4,5848.0,443.44,443.82,443.23,443.4,5848.0
2024-01-22 14:20:00,443.18,443.31,442.83,443.12,5121.0,443.18,443.31,442.83,443.12,5121.0
2024-01-22 14:30:00,443.21,443.75,442.63,442.68,7092.0,443.21,443.75,442.63,442.68,7092.0
2024-01-22 14:40:00,442.67,442.91,442.46,442.47,6522.0,442.67,442.91,442.46,442.47,6522.0
2024-01-22 14:50:00,442.6,443.0,442.58,443.0,5714.0,442.6,443.0,442.58,443.0,5714.0
2024-01-22 15:00:00,443.05,443.1,442.0,442.11,7013.0,443.05,443.1,442.0,442.11,7013.0
2024-01-22 15:10:00,442.21,442.24,441.11,441.26,4152.0,442.21,442.24,441.11,441.26,4152.0
2024-01-22 15:20:00,441.13,441.16,440.64,440.74,7663.0,441.13,441.16,440.64,440.74,7663.0
2024-01-22 15:30:00,440.74,440.74,439.46,439.6,7624.0,440.74,440.74,439.46,439.6,7624.0
2024-01-22 15:40:00,439.58,440.0,439.4,439.9,11231.0,439.58,440.0,439.4,439.9,11231.0
2024-01-22 15:50:00,439.82,440.65,439.32,440.15,36507.0,439.82,440.65,439.32,440.15,36507.0
2024-01-23 09:30:00,440.01,441.57,437.99,438.46,21354.0,440.01,441.57,437.99,438.46,21354.0
2024-01-23 09:40:00,437.89,440.35,437.75,440.0,2755.0,437.89,440.35,437.75,440.0,2755.0
2024-01-23 09:50:00,440.38,440.6,439.03,439.03,9947.0,440.38,440.6,439.03,439.03,9947.0
2024-01-23 10:00:00,439.32,439.32,436.95,437.54,8468.0,439.32,439.32,436.95,437.54,8468.0
2024-01-23 10:10:00,437.54,437.54,436.31,436.91,10236.0,437.54,437.54,436.31,436.91,10236.0
2024-01-23 10:20:00,437.11,438.03,436.96,437.79,8755.0,437.11,438.03,436.96,437.79,8755.0
2024-01-23 10:30:00,437.81,438.17,437.42,437.75,8073.0,437.81,438.17,437.42,437.75,8073.0
2024-01-23 10:40:00,437.75,437.76,436.8,437.03,6050.0,437.75,437.76,436.8,437.03,6050.0
2024-01-23 10:50:00,437.01,437.15,436.64,436.79,6128.0,437.01,437.15,436.64,436.79,6128.0
2024-01-23 11:00:00,436.8,437.98,436.69,437.5,14844.0,436.8,437.98,436.69,437.5,14844.0
2024-01-23 11:10:00,437.63,438.14,437.57,437.9,5814.0,437.63,438.14,437.57,437.9,5814.0
2024-01-23 11:20:00,437.71,437.79,437.47,437.65,4018.0,437.71,437.79,437.47,437.65,4018.0
2024-01-23 11:30:00,437.58,437.94,437.58,437.79,5343.0,437.58,437.94,437.58,437.79,5343.0
2024-01-23 11:40:00,437.79,438.52,437.37,438.52,6335.0,437.79,438.52,437.37,438.52,6335.0
2024-01-23 11:50:00,438.55,438.84,438.46,438.62,1520.0,438.55,438.84,438.46,438.62,1520.0
2024-01-23 12:00:00,438.5,439.0,438.35,439.0,2918.0,438.5,439.0,438.35,439.0,2918.0
2024-01-23 12:10:00,439.09,439.17,438.63,438.89,7787.0,439.09,439.17,438.63,438.89,7787.0
2024-01-23 12:20:00,438.78,438.86,438.27,438.52,5649.0,438.78,438.86,438.27,438.52,5649.0
2024-01-23 12:30:00,438.55,438.79,438.49,438.52,2120.0,438.55,438.79,438.49,438.52,2120.0
2024-01-23 12:40:00,438.71,438.71,438.42,438.53,4268.0,438.71,438.71,438.42,438.53,4268.0
2024-01-23 12:50:00,438.33,438.5,438.09,438.3,2918.0,438.33,438.5,438.09,438.3,2918.0
2024-01-23 13:00:00,438.18,438.56,438.12,438.52,2899.0,438.18,438.56,438.12,438.52,2899.0
2024-01-23 13:10:00,438.58,438.58,438.2,438.44,2746.0,438.58,438.58,438.2,438.44,2746.0
2024-01-23 13:20:00,438.57,438.63,438.13,438.29,3793.0,438.57,438.63,438.13,438.29,3793.0
2024-01-23 13:30:00,438.21,438.35,438.0,438.32,5168.0,438.21,438.35,438.0,438.32,5168.0
2024-01-23 13:40:00,438.35,438.59,438.09,438.54,5658.0,438.35,438.59,438.09,438.54,5658.0
2024-01-23 13:50:00,438.54,439.57,438.48,439.52,5454.0,438.54,439.57,438.48,439.52,5454.0
2024-01-23 14:00:00,439.5,439.63,439.27,439.59,3489.0,439.5,439.63,439.27,439.59,3489.0
2024-01-23 14:10:00,439.37,439.93,439.32,439.91,4479.0,439.37,439.93,439.32,439.91,4479.0
2024-01-23 14:20:00,439.77,439.92,439.35,439.35,6692.0,439.77,439.92,439.35,439.35,6692.0
2024-01-23 14:30:00,439.54,439.78,439.13,439.13,3867.0,439.54,439.78,439.13,439.13,3867.0
2024-01-23 14:40:00,439.28,439.83,439.23,439.76,3972.0,439.28,439.83,439.23,439.76,3972.0
2024-01-23 14:50:00,439.58,439.58,438.97,439.15,5913.0,439.58,439.58,438.97,439.15,5913.0
2024-01-23 15:00:00,439.17,439.27,438.75,438.84,6479.0,439.17,439.27,438.75,438.84,6479.0
2024-01-23 15:10:00,438.94,439.16,438.84,439.0,7044.0,438.94,439.16,438.84,439.0,7044.0
2024-01-23 15:20:00,439.09,439.09,438.56,439.0,6649.0,439.09,439.09,438.56,439.0,6649.0
2024-01-23 15:30:00,438.84,438.95,438.47,438.64,5134.0,438.84,438.95,438.47,438.64,5134.0
2024-01-23 15:40:00,438.72,439.07,438.65,438.67,19678.0,438.72,439.07,438.65,438.67,19678.0
2024-01-23 15:50:00,438.74,439.92,438.67,439.83,55143.0,438.74,439.92,438.67,439.83,55143.0
2024-01-24 09:30:00,436.93,437.39,424.34,426.71,107959.0,436.93,437.39,424.34,426.71,107959.0
2024-01-24 09:40:00,426.71,429.55,426.0,429.55,30424.0,426.71,429.55,426.0,429.55,30424.0
2024-01-24 09:50:00,429.61,429.62,427.0,427.63,18086.0,429.61,429.62,427.0,427.63,18086.0
2024-01-24 10:00:00,427.63,428.76,426.79,426.85,25711.0,427.63,428.76,426.79,426.85,25711.0
2024-01-24 10:10:00,427.03,427.6,426.27,426.44,17150.0,427.03,427.6,426.27,426.44,17150.0
2024-01-24 10:20:00,426.45,427.81,426.11,427.81,14082.0,426.45,427.81,426.11,427.81,14082.0
2024-01-24 10:30:00,428.0,428.5,427.63,428.03,18037.0,428.0,428.5,427.63,428.03,18037.0
2024-01-24 10:40:00,428.18,428.5,427.85,428.5,24021.0,428.18,428.5,427.85,428.5,24021.0
2024-01-24 10:50:00,428.41,429.05,428.25,428.71,28436.0,428.41,429.05,428.25,428.71,28436.0
2024-01-24 11:00:00,428.84,428.84,427.34,427.6,19594.0,428.84,428.84,427.34,427.6,19594.0
2024-01-24 11:10:00,427.57,427.63,426.77,426.94,26277.0,427.57,427.63,426.77,426.94,26277.0
2024-01-24 11:20:00,427.0,427.85,426.39,427.32,16757.0,427.0,427.85,426.39,427.32,16757.0
2024-01-24 11:30:00,427.21,427.79,427.04,427.15,9587.0,427.21,427.79,427.04,427.15,9587.0
2024-01-24 11:40:00,427.15,428.75,427.15,428.0,9976.0,427.15,428.75,427.15,428.0,9976.0
2024-01-24 11:50:00,428.27,429.82,428.26,429.6,11984.0,428.27,429.82,428.26,429.6,11984.0
2024-01-24 12:00:00,429.59,429.74,428.99,429.1,3430.0,429.59,429.74,428.99,429.1,3430.0
2024-01-24 12:10:00,429.06,429.22,428.9,429.08,16134.0,429.06,429.22,428.9,429.08,16134.0
2024-01-24 12:20:00,429.1,429.11,428.25,428.37,10407.0,429.1,429.11,428.25,428.37,10407.0
2024-01-24 12:30:00,428.24,428.36,427.96,428.11,10114.0,428.24,428.36,427.96,428.11,10114.0
2024-01-24 12:40:00,428.01,428.57,428.0,428.31,15888.0,428.01,428.57,428.0,428.31,15888.0
2024-01-24 12:50:00,428.42,428.57,428.34,428.34,5760.0,428.42,428.57,428.34,428.34,5760.0
2024-01-24 13:00:00,428.25,428.27,427.29,428.02,6438.0,428.25,428.27,427.29,428.02,6438.0
2024-01-24 13:10:00,428.35,428.59,428.0,428.22,6185.0,428.35,428.59,428.0,428.22,6185.0
2024-01-24 13:20:00,428.04,428.5,427.89,428.35,3950.0,428.04,428.5,427.89,428.35,3950.0
2024-01-24 13:30:00,428.21,428.92,428.21,428.5,4916.0,428.21,428.92,428.21,428.5,4916.0
2024-01-24 13:40:00,428.49,428.86,428.44,428.73,12376.0,428.49,428.86,428.44,428.73,12376.0
2024-01-24 13:50:00,428.63,428.65,428.4,428.46,13226.0,428.63,428.65,428.4,428.46,13226.0
2024-01-24 14:00:00,428.49,428.49,427.57,427.75,12410.0,428.49,428.49,427.57,427.75,12410.0
2024-01-24 14:10:00,427.75,427.89,427.47,427.47,22289.0,427.75,427.89,427.47,427.47,22289.0
2024-01-24 14:20:00,427.48,427.54,427.0,427.11,22634.0,427.48,427.54,427.0,427.11,22634.0
2024-01-24 14:30:00,427.15,427.32,426.65,426.75,22310.0,427.15,427.32,426.65,426.75,22310.0
2024-01-24 14:40:00,426.75,427.35,426.66,427.33,31470.0,426.75,427.35,426.66,427.33,31470.0
2024-01-24 14:50:00,427.33,427.78,427.28,427.55,10608.0,427.33,427.78,427.28,427.55,10608.0
2024-01-24 15:00:00,427.53,427.94,427.35,427.54,15411.0,427.53,427.94,427.35,427.54,15411.0
2024-01-24 15:10:00,427.29,427.53,427.13,427.16,9612.0,427.29,427.53,427.13,427.16,9612.0
2024-01-24 15:20:00,427.2,427.29,426.59,426.63,15864.0,427.2,427.29,426.59,426.63,15864.0
2024-01-24 15:30:00,426.74,428.0,426.69,428.0,8646.0,426.74,428.0,426.69,428.0,8646.0
2024-01-24 15:40:00,427.91,428.63,427.55,427.64,12820.0,427.91,428.63,427.55,427.64,12820.0
2024-01-24 15:50:00,427.4,428.05,426.85,427.49,73059.0,427.4,428.05,426.85,427.49,73059.0
2024-01-25 09:30:00,428.06,429.3,427.06,428.73,37626.0,428.06,429.3,427.06,428.73,37626.0
2024-01-25 09:40:00,429.52,430.45,428.84,429.08,22802.0,429.52,430.45,428.84,429.08,22802.0
2024-01-25 09:50:00,429.19,430.27,428.98,429.45,7406.0,429.19,430.27,428.98,429.45,7406.0
2024-01-25 10:00:00,429.17,430.23,428.75,429.35,10749.0,429.17,430.23,428.75,429.35,10749.0
2024-01-25 10:10:00,429.36,431.14,429.36,431.04,9377.0,429.36,431.14,429.36,431.04,9377.0
2024-01-25 10:20:00,430.9,431.35,430.26,430.46,6142.0,430.9,431.35,430.26,430.46,6142.0
2024-01-25 10:30:00,430.3,430.69,429.68,429.68,10545.0,430.3,430.69,429.68,429.68,10545.0
2024-01-25 10:40:00,429.67,429.82,428.99,429.0,7479.0,429.67,429.82,428.99,429.0,7479.0
2024-01-25 10:50:00,429.04,429.7,429.02,429.64,5919.0,429.04,429.7,429.02,429.64,5919.0
2024-01-25 11:00:00,429.72,430.02,429.35,430.02,9024.0,429.72,430.02,429.35,430.02,9024.0
2024-01-25 11:10:00,429.97,430.92,429.97,430.33,4469.0,429.97,430.92,429.97,430.33,4469.0
2024-01-25 11:20:00,430.19,430.26,429.72,430.14,9576.0,430.19,430.26,429.72,430.14,9576.0
2024-01-25 11:30:00,430.0,430.32,429.36,430.19,9450.0,430.0,430.32,429.36,430.19,9450.0
2024-01-25 11:40:00,429.98,430.25,429.83,430.24,12038.0,429.98,430.25,429.83,430.24,12038.0
2024-01-25 11:50:00,430.01,430.3,429.62,429.64,8658.0,430.01,430.3,429.62,429.64,8658.0
2024-01-25 12:00:00,429.72,429.81,429.15,429.64,9912.0,429.72,429.81,429.15,429.64,9912.0
2024-01-25 12:10:00,429.5,430.1,429.36,429.95,9493.0,429.5,430.1,429.36,429.95,9493.0
2024-01-25 12:20:00,429.86,430.16,429.75,429.9,6152.0,429.86,430.16,429.75,429.9,6152.0
2024-01-25 12:30:00,429.8,430.16,429.79,430.05,3415.0,429.8,430.16,429.79,430.05,3415.0
2024-01-25 12:40:00,430.09,430.33,429.9,430.02,4549.0,430.09,430.33,429.9,430.02,4549.0
2024-01-25 12:50:00,430.1,430.22,429.9,430.0,3730.0,430.1,430.22,429.9,430.0,3730.0
2024-01-25 13:00:00,430.08,430.09,429.5,429.57,12801.0,430.08,430.09,429.5,429.57,12801.0
2024-01-25 13:10:00,429.51,429.66,429.4,429.52,8141.0,429.51,429.66,429.4,429.52,8141.0
2024-01-25 13:20:00,429.52,429.68,429.36,429.36,10570.0,429.52,429.68,429.36,429.36,10570.0
2024-01-25 13:30:00,429.54,429.98,429.49,429.64,6961.0,429.54,429.98,429.49,429.64,6961.0
2024-01-25 13:40:00,429.69,429.9,429.5,429.76,7107.0,429.69,429.9,429.5,429.76,7107.0
2024-01-25 13:50:00,429.6,429.73,429.56,429.64,2702.0,429.6,429.73,429.56,429.64,2702.0
2024-01-25 14:00:00,429.52,429.83,429.26,429.65,6678.0,429.52,429.83,429.26,429.65,6678.0
2024-01-25 14:10:00,429.76,430.0,429.62,429.87,4759.0,429.76,430.0,429.62,429.87,4759.0
2024-01-25 14:20:00,429.77,430.16,429.76,430.15,2636.0,429.77,430.16,429.76,430.15,2636.0
2024-01-25 14:30:00,430.32,430.43,429.84,429.86,5112.0,430.32,430.43,429.84,429.86,5112.0
2024-01-25 14:40:00,429.87,430.47,429.79,429.9,5580.0,429.87,430.47,429.79,429.9,5580.0
2024-01-25 14:50:00,429.9,430.55,429.7,430.55,13142.0,429.9,430.55,429.7,430.55,13142.0
2024-01-25 15:00:00,430.43,430.75,430.14,430.44,5632.0,430.43,430.75,430.14,430.44,5632.0
2024-01-25 15:10:00,430.38,430.55,430.0,430.51,7978.0,430.38,430.55,430.0,430.51,7978.0
2024-01-25 15:20:00,430.45,430.45,429.8,429.8,6514.0,430.45,430.45,429.8,429.8,6514.0
2024-01-25 15:30:00,429.8,430.49,429.8,430.28,27158.0,429.8,430.49,429.8,430.28,27158.0
2024-01-25 15:40:00,430.28,430.89,430.2,430.62,29743.0,430.28,430.89,430.2,430.62,29743.0
2024-01-25 15:50:00,430.58,430.58,428.89,430.04,108938.0,430.58,430.58,428.89,430.04,108938.0
2024-01-26 09:30:00,431.03,432.19,428.94,429.17,25925.0,431.03,432.19,428.94,429.17,25925.0
2024-01-26 09:40:00,428.7,429.27,428.14,428.79,12328.0,428.7,429.27,428.14,428.79,12328.0
2024-01-26 09:50:00,428.97,429.86,428.8,429.51,10333.0,428.97,429.86,428.8,429.51,10333.0
2024-01-26 10:00:00,429.76,430.9,429.54,430.14,11585.0,429.76,430.9,429.54,430.14,11585.0
2024-01-26 10:10:00,430.17,430.68,429.89,429.89,10742.0,430.17,430.68,429.89,429.89,10742.0
2024-01-26 10:20:00,430.0,430.71,430.0,430.22,4244.0,430.0,430.71,430.0,430.22,4244.0
2024-01-26 10:30:00,430.14,430.82,430.13,430.68,5293.0,430.14,430.82,430.13,430.68,5293.0
2024-01-26 10:40:00,430.58,431.29,430.58,431.04,11684.0,430.58,431.29,430.58,431.04,11684.0
2024-01-26 10:50:00,430.86,431.0,430.44,430.78,10603.0,430.86,431.0,430.44,430.78,10603.0
2024-01-26 11:00:00,430.71,430.71,430.5,430.61,2668.0,430.71,430.71,430.5,430.61,2668.0
2024-01-26 11:10:00,430.65,431.5,430.65,431.03,6731.0,430.65,431.5,430.65,431.03,6731.0
2024-01-26 11:20:00,431.09,431.14,430.86,431.14,2964.0,431.09,431.14,430.86,431.14,2964.0
2024-01-26 11:30:00,431.1,431.4,431.1,431.24,2224.0,431.1,431.4,431.1,431.24,2224.0
2024-01-26 11:40:00,431.24,431.46,431.03,431.46,2885.0,431.24,431.46,431.03,431.46,2885.0
2024-01-26 11:50:00,431.48,431.48,431.07,431.23,8519.0,431.48,431.48,431.07,431.23,8519.0
2024-01-26 12:00:00,431.21,431.64,431.18,431.5,1794.0,431.21,431.64,431.18,431.5,1794.0
2024-01-26 12:10:00,431.38,431.66,430.69,430.94,15139.0,431.38,431.66,430.69,430.94,15139.0
2024-01-26 12:20:00,430.94,431.18,430.93,431.04,1786.0,430.94,431.18,430.93,431.04,1786.0
2024-01-26 12:30:00,431.17,431.17,430.23,430.4,3119.0,431.17,431.17,430.23,430.4,3119.0
2024-01-26 12:40:00,430.53,430.75,430.38,430.38,2500.0,430.53,430.75,430.38,430.38,2500.0
2024-01-26 12:50:00,430.42,430.54,430.31,430.31,1980.0,430.42,430.54,430.31,430.31,1980.0
2024-01-26 13:00:00,430.31,430.4,430.31,430.36,1636.0,430.31,430.4,430.31,430.36,1636.0
2024-01-26 13:10:00,430.34,430.6,430.33,430.44,2466.0,430.34,430.6,430.33,430.44,2466.0
2024-01-26 13:20:00,430.65,430.73,430.27,430.48,1893.0,430.65,430.73,430.27,430.48,1893.0
2024-01-26 13:30:00,430.34,430.53,430.23,430.53,2856.0,430.34,430.53,430.23,430.53,2856.0
2024-01-26 13:40:00,430.38,430.55,430.2,430.22,2464.0,430.38,430.55,430.2,430.22,2464.0
2024-01-26 13:50:00,430.26,430.42,429.97,430.4,7935.0,430.26,430.42,429.97,430.4,7935.0
2024-01-26 14:00:00,430.54,430.79,430.54,430.61,1582.0,430.54,430.79,430.54,430.61,1582.0
2024-01-26 14:10:00,430.55,430.6,430.36,430.36,6162.0,430.55,430.6,430.36,430.36,6162.0
2024-01-26 14:20:00,430.42,431.08,430.4,431.03,5728.0,430.42,431.08,430.4,431.03,5728.0
2024-01-26 14:30:00,431.18,431.18,430.63,430.86,6444.0,431.18,431.18,430.63,430.86,6444.0
2024-01-26 14:40:00,430.88,430.88,430.44,430.59,3863.0,430.88,430.88,430.44,430.59,3863.0
2024-01-26 14:50:00,430.53,430.65,430.1,430.25,6913.0,430.53,430.65,430.1,430.25,6913.0
2024-01-26 15:00:00,430.19,430.43,430.06,430.15,7876.0,430.19,430.43,430.06,430.15,7876.0
2024-01-26 15:10:00,430.09,430.57,430.07,430.26,3254.0,430.09,430.57,430.07,430.26,3254.0
2024-01-26 15:20:00,430.14,430.34,430.05,430.23,7663.0,430.14,430.34,430.05,430.23,7663.0
2024-01-26 15:30:00,430.34,430.73,430.34,430.55,8035.0,430.34,430.73,430.34,430.55,8035.0
2024-01-26 15:40:00,430.51,430.58,430.14,430.19,16463.0,430.51,430.58,430.14,430.19,16463.0
2024-01-26 15:50:00,430.19,430.59,429.7,430.17,114214.0,430.19,430.59,429.7,430.17,114214.0
2024-01-29 09:30:00,431.33,431.33,429.53,429.83,27551.0,431.33,431.33,429.53,429.83,27551.0
2024-01-29 09:40:00,429.87,430.52,429.4,430.02,3988.0,429.87,430.52,429.4,430.02,3988.0
2024-01-29 09:50:00,430.15,430.23,429.35,430.04,10286.0,430.15,430.23,429.35,430.04,10286.0
2024-01-29 10:00:00,430.04,430.62,429.98,430.57,7216.0,430.04,430.62,429.98,430.57,7216.0
2024-01-29 10:10:00,430.53,430.58,429.8,430.03,4952.0,430.53,430.58,429.8,430.03,4952.0
2024-01-29 10:20:00,430.0,430.16,429.78,430.03,1534.0,430.0,430.16,429.78,430.03,1534.0
2024-01-29 10:30:00,430.06,430.82,429.89,430.23,13254.0,430.06,430.82,429.89,430.23,13254.0
2024-01-29 10:40:00,430.02,430.36,429.72,430.36,1222.0,430.02,430.36,429.72,430.36,1222.0
2024-01-29 10:50:00,430.06,430.87,429.89,430.78,4564.0,430.06,430.87,429.89,430.78,4564.0
2024-01-29 11:00:00,430.59,431.45,430.59,431.19,4090.0,430.59,431.45,430.59,431.19,4090.0
2024-01-29 11:10:00,431.19,431.23,430.94,431.0,3068.0,431.19,431.23,430.94,431.0,3068.0
2024-01-29 11:20:00,430.94,431.11,430.94,431.1,1914.0,430.94,431.11,430.94,431.1,1914.0
2024-01-29 11:30:00,431.1,431.39,430.93,431.35,1997.0,431.1,431.39,430.93,431.35,1997.0
2024-01-29 11:40:00,431.19,431.5,431.0,431.0,4319.0,431.19,431.5,431.0,431.0,4319.0
2024-01-29 11:50:00,431.34,431.56,431.17,431.4,5472.0,431.34,431.56,431.17,431.4,5472.0
2024-01-29 12:00:00,431.48,431.79,431.34,431.55,3283.0,431.48,431.79,431.34,431.55,3283.0
2024-01-29 12:10:00,431.69,432.23,431.53,432.08,4688.0,431.69,432.23,431.53,432.08,4688.0
2024-01-29 12:20:00,431.92,432.08,431.48,431.87,3571.0,431.92,432.08,431.48,431.87,3571.0
2024-01-29 12:30:00,432.0,432.0,431.45,431.45,4707.0,432.0,432.0,431.45,431.45,4707.0
2024-01-29 12:40:00,431.54,431.71,431.3,431.52,2659.0,431.54,431.71,431.3,431.52,2659.0
2024-01-29 12:50:00,431.69,431.74,431.53,431.62,2420.0,431.69,431.74,431.53,431.62,2420.0
2024-01-29 13:00:00,431.58,431.84,431.25,431.82,4522.0,431.58,431.84,431.25,431.82,4522.0
2024-01-29 13:10:00,431.86,431.86,431.46,431.48,3791.0,431.86,431.86,431.46,431.48,3791.0
2024-01-29 13:20:00,431.6,431.86,431.53,431.68,5568.0,431.6,431.86,431.53,431.68,5568.0
2024-01-29 13:30:00,431.9,432.0,431.43,431.44,5114.0,431.9,432.0,431.43,431.44,5114.0
2024-01-29 13:40:00,431.57,431.57,431.26,431.56,5222.0,431.57,431.57,431.26,431.56,5222.0
2024-01-29 13:50:00,431.56,431.56,431.28,431.28,2181.0,431.56,431.56,431.28,431.28,2181.0
2024-01-29 14:00:00,431.25,432.09,431.16,431.97,29807.0,431.25,432.09,431.16,431.97,29807.0
2024-01-29 14:10:00,432.06,432.74,431.97,432.73,3906.0,432.06,432.74,431.97,432.73,3906.0
2024-01-29 14:20:00,432.94,433.48,432.94,433.4,4915.0,432.94,433.48,432.94,433.4,4915.0
2024-01-29 14:30:00,433.32,433.48,433.15,433.24,3381.0,433.32,433.48,433.15,433.24,3381.0
2024-01-29 14:40:00,433.24,433.32,433.0,433.16,4557.0,433.24,433.32,433.0,433.16,4557.0
2024-01-29 14:50:00,433.18,433.77,432.96,433.64,6943.0,433.18,433.77,432.96,433.64,6943.0
2024-01-29 15:00:00,433.68,434.75,433.68,434.62,4510.0,433.68,434.75,433.68,434.62,4510.0
2024-01-29 15:10:00,434.66,435.15,434.57,435.08,3799.0,434.66,435.15,434.57,435.08,3799.0
2024-01-29 15:20:00,435.06,435.11,434.12,434.67,14644.0,435.06,435.11,434.12,434.67,14644.0
2024-01-29 15:30:00,434.79,435.16,434.77,435.13,4197.0,434.79,435.16,434.77,435.13,4197.0
2024-01-29 15:40:00,435.02,435.13,434.58,434.64,14308.0,435.02,435.13,434.58,434.64,14308.0
2024-01-29 15:50:00,434.64,436.11,434.57,435.99,87843.0,434.64,436.11,434.57,435.99,87843.0
2024-01-30 09:30:00,430.0,435.87,429.68,430.76,354046.0,430.0,435.87,429.68,430.76,354046.0
2024-01-30 09:40:00,430.76,436.73,430.0,433.51,160768.0,430.76,436.73,430.0,433.51,160768.0
2024-01-30 09:50:00,433.51,435.31,432.7,433.71,60018.0,433.51,435.31,432.7,433.71,60018.0
2024-01-30 10:00:00,433.6,434.55,433.51,433.74,58571.0,433.6,434.55,433.51,433.74,58571.0
2024-01-30 10:10:00,433.74,434.44,432.64,432.99,48289.0,433.74,434.44,432.64,432.99,48289.0
2024-01-30 10:20:00,432.91,434.14,432.13,434.13,50425.0,432.91,434.14,432.13,434.13,50425.0
2024-01-30 10:30:00,433.81,435.33,432.98,435.0,40112.0,433.81,435.33,432.98,435.0,40112.0
2024-01-30 10:40:00,435.0,437.3,434.57,436.63,20672.0,435.0,437.3,434.57,436.63,20672.0
2024-01-30 10:50:00,436.91,439.69,436.63,439.21,40784.0,436.91,439.69,436.63,439.21,40784.0
2024-01-30 11:00:00,439.11,443.47,439.1,443.47,42523.0,439.11,443.47,439.1,443.47,42523.0
2024-01-30 11:10:00,443.27,445.66,442.82,444.56,86596.0,443.27,445.66,442.82,444.56,86596.0
2024-01-30 11:20:00,444.56,445.48,443.59,444.85,111436.0,444.56,445.48,443.59,444.85,111436.0
2024-01-30 11:30:00,444.84,444.86,441.59,442.78,50642.0,444.84,444.86,441.59,442.78,50642.0
2024-01-30 11:40:00,443.22,444.0,443.03,443.99,17054.0,443.22,444.0,443.03,443.99,17054.0
2024-01-30 11:50:00,444.04,444.53,443.7,444.42,89895.0,444.04,444.53,443.7,444.42,89895.0
2024-01-30 12:00:00,444.37,445.0,442.01,442.01,28827.0,444.37,445.0,442.01,442.01,28827.0
2024-01-30 12:10:00,442.08,442.88,441.09,442.88,12360.0,442.08,442.88,441.09,442.88,12360.0
2024-01-30 12:20:00,442.88,443.12,442.1,443.12,26996.0,442.88,443.12,442.1,443.12,26996.0
2024-01-30 12:30:00,443.0,443.46,442.87,443.17,8745.0,443.0,443.46,442.87,443.17,8745.0
2024-01-30 12:40:00,443.23,443.79,442.69,443.78,25315.0,443.23,443.79,442.69,443.78,25315.0
2024-01-30 12:50:00,443.64,444.25,443.41,444.09,21112.0,443.64,444.25,443.41,444.09,21112.0
2024-01-30 13:00:00,443.91,445.13,443.87,444.92,50756.0,443.91,445.13,443.87,444.92,50756.0
2024-01-30 13:10:00,444.86,445.39,444.86,445.31,10508.0,444.86,445.39,444.86,445.31,10508.0
2024-01-30 13:20:00,445.18,445.93,445.08,445.59,18479.0,445.18,445.93,445.08,445.59,18479.0
2024-01-30 13:30:00,445.74,446.42,445.48,446.06,12966.0,445.74,446.42,445.48,446.06,12966.0
2024-01-30 13:40:00,446.06,446.71,445.38,445.65,25286.0,446.06,446.71,445.38,445.65,25286.0
2024-01-30 13:50:00,445.77,445.85,444.77,445.33,11219.0,445.77,445.85,444.77,445.33,11219.0
2024-01-30 14:00:00,445.28,445.55,444.84,445.13,7972.0,445.28,445.55,444.84,445.13,7972.0
2024-01-30 14:10:00,444.94,445.78,444.84,444.99,14513.0,444.94,445.78,444.84,444.99,14513.0
2024-01-30 14:20:00,444.96,446.14,444.75,446.0,14567.0,444.96,446.14,444.75,446.0,14567.0
2024-01-30 14:30:00,446.11,447.13,446.07,446.63,14747.0,446.11,447.13,446.07,446.63,14747.0
2024-01-30 14:40:00,446.63,447.57,446.63,447.25,20822.0,446.63,447.57,446.63,447.25,20822.0
2024-01-30 14:50:00,447.25,448.28,447.25,447.94,27620.0,447.25,448.28,447.25,447.94,27620.0
2024-01-30 15:00:00,447.89,448.4,447.6,448.06,29421.0,447.89,448.4,447.6,448.06,29421.0
2024-01-30 15:10:00,447.97,448.13,447.47,447.7,25031.0,447.97,448.13,447.47,447.7,25031.0
2024-01-30 15:20:00,447.72,447.72,447.15,447.34,18652.0,447.72,447.72,447.15,447.34,18652.0
2024-01-30 15:30:00,447.18,447.35,445.77,445.77,53410.0,447.18,447.35,445.77,445.77,53410.0
2024-01-30 15:40:00,445.66,446.06,445.0,446.03,23096.0,445.66,446.06,445.0,446.03,23096.0
2024-01-30 15:50:00,446.1,446.86,445.68,446.11,100035.0,446.1,446.86,445.68,446.11,100035.0
2024-01-31 09:30:00,441.57,444.07,441.3,443.43,86087.0,441.57,444.07,441.3,443.43,86087.0
2024-01-31 09:40:00,443.43,443.45,435.8,436.41,96030.0,443.43,443.45,435.8,436.41,96030.0
2024-01-31 09:50:00,435.96,436.68,433.2,436.08,46606.0,435.96,436.68,433.2,436.08,46606.0
2024-01-31 10:00:00,436.41,436.82,434.43,434.68,32482.0,436.41,436.82,434.43,434.68,32482.0
2024-01-31 10:10:00,434.73,436.49,434.73,435.69,71817.0,434.73,436.49,434.73,435.69,71817.0
2024-01-31 10:20:00,435.92,436.16,435.25,435.35,12730.0,435.92,436.16,435.25,435.35,12730.0
2024-01-31 10:30:00,435.36,435.52,433.12,433.67,25175.0,435.36,435.52,433.12,433.67,25175.0
2024-01-31 10:40:00,433.56,434.95,433.56,434.76,32537.0,433.56,434.95,433.56,434.76,32537.0
2024-01-31 10:50:00,434.96,434.96,433.03,434.29,20829.0,434.96,434.96,433.03,434.29,20829.0
2024-01-31 11:00:00,434.18,434.4,433.87,434.3,17370.0,434.18,434.4,433.87,434.3,17370.0
2024-01-31 11:10:00,434.3,434.47,431.87,432.44,31018.0,434.3,434.47,431.87,432.44,31018.0
2024-01-31 11:20:00,432.59,432.59,431.23,431.28,38373.0,432.59,432.59,431.23,431.28,38373.0
2024-01-31 11:30:00,431.37,434.18,431.33,433.59,24678.0,431.37,434.18,431.33,433.59,24678.0
2024-01-31 11:40:00,433.68,433.68,431.46,431.46,11536.0,433.68,433.68,431.46,431.46,11536.0
2024-01-31 11:50:00,431.49,431.96,431.26,431.4,29548.0,431.49,431.96,431.26,431.4,29548.0
2024-01-31 12:00:00,431.49,432.98,431.49,432.78,14064.0,431.49,432.98,431.49,432.78,14064.0
2024-01-31 12:10:00,432.78,432.79,431.76,432.27,21660.0,432.78,432.79,431.76,432.27,21660.0
2024-01-31 12:20:00,432.27,432.97,431.7,432.94,9589.0,432.27,432.97,431.7,432.94,9589.0
2024-01-31 12:30:00,432.94,433.3,432.02,433.04,19419.0,432.94,433.3,432.02,433.04,19419.0
2024-01-31 12:40:00,433.04,433.44,433.0,433.12,9189.0,433.04,433.44,433.0,433.12,9189.0
2024-01-31 12:50:00,433.16,433.88,432.85,433.81,15564.0,433.16,433.88,432.85,433.81,15564.0
2024-01-31 13:00:00,433.69,433.95,433.48,433.55,10575.0,433.69,433.95,433.48,433.55,10575.0
2024-01-31 13:10:00,433.55,433.55,433.2,433.42,10877.0,433.55,433.55,433.2,433.42,10877.0
2024-01-31 13:20:00,433.44,433.5,432.12,432.15,11890.0,433.44,433.5,432.12,432.15,11890.0
2024-01-31 13:30:00,432.15,432.99,432.07,432.87,28046.0,432.15,432.99,432.07,432.87,28046.0
2024-01-31 13:40:00,432.87,433.01,432.62,432.97,18680.0,432.87,433.01,432.62,432.97,18680.0
2024-01-31 13:50:00,432.97,433.02,432.24,432.25,28296.0,432.97,433.02,432.24,432.25,28296.0
2024-01-31 14:00:00,432.47,432.48,430.54,430.54,19042.0,432.47,432.48,430.54,430.54,19042.0
2024-01-31 14:10:00,430.54,431.22,430.21,430.32,26733.0,430.54,431.22,430.21,430.32,26733.0
2024-01-31 14:20:00,430.44,432.52,430.32,432.29,32848.0,430.44,432.52,430.32,432.29,32848.0
2024-01-31 14:30:00,432.29,433.28,431.65,433.19,24041.0,432.29,433.28,431.65,433.19,24041.0
2024-01-31 14:40:00,433.28,433.52,432.27,432.85,45077.0,433.28,433.52,432.27,432.85,45077.0
2024-01-31 14:50:00,432.72,432.84,431.5,431.52,45134.0,432.72,432.84,431.5,431.52,45134.0
2024-01-31 15:00:00,431.62,431.64,430.12,430.96,26476.0,431.62,431.64,430.12,430.96,26476.0
2024-01-31 15:10:00,430.94,431.67,430.15,430.34,34703.0,430.94,431.67,430.15,430.34,34703.0
2024-01-31 15:20:00,430.34,431.73,430.33,431.62,45705.0,430.34,431.73,430.33,431.62,45705.0
2024-01-31 15:30:00,431.64,431.84,431.31,431.69,30692.0,431.64,431.84,431.31,431.69,30692.0
2024-01-31 15:40:00,431.59,432.13,431.14,432.0,81609.0,431.59,432.13,431.14,432.0,81609.0
2024-01-31 15:50:00,431.98,433.68,431.25,433.64,332950.0,431.98,433.68,431.25,433.64,332950.0
2024-02-01 09:30:00,434.0,435.91,432.19,433.02,41028.0,434.0,435.91,432.19,433.02,41028.0
2024-02-01 09:40:00,432.91,434.35,431.86,433.03,21513.0,432.91,434.35,431.86,433.03,21513.0
2024-02-01 09:50:00,433.34,433.6,431.16,431.29,16562.0,433.34,433.6,431.16,431.29,16562.0
2024-02-01 10:00:00,431.01,434.04,431.0,434.04,28770.0,431.01,434.04,431.0,434.04,28770.0
2024-02-01 10:10:00,433.72,433.91,433.03,433.66,10424.0,433.72,433.91,433.03,433.66,10424.0
2024-02-01 10:20:00,433.23,433.38,431.87,433.17,15938.0,433.23,433.38,431.87,433.17,15938.0
2024-02-01 10:30:00,433.15,434.62,432.99,434.33,18626.0,433.15,434.62,432.99,434.33,18626.0
2024-02-01 10:40:00,434.27,434.78,433.19,433.19,7460.0,434.27,434.78,433.19,433.19,7460.0
2024-02-01 10:50:00,433.15,433.46,432.71,432.75,10382.0,433.15,433.46,432.71,432.75,10382.0
2024-02-01 11:00:00,432.81,434.5,432.53,433.92,19653.0,432.81,434.5,432.53,433.92,19653.0
2024-02-01 11:10:00,433.9,434.16,433.46,433.87,4666.0,433.9,434.16,433.46,433.87,4666.0
2024-02-01 11:20:00,433.75,434.07,433.17,433.25,9369.0,433.75,434.07,433.17,433.25,9369.0
2024-02-01 11:30:00,433.36,433.56,432.99,433.38,6492.0,433.36,433.56,432.99,433.38,6492.0
2024-02-01 11:40:00,433.3,433.62,432.4,433.44,10946.0,433.3,433.62,432.4,433.44,10946.0
2024-02-01 11:50:00,433.35,433.65,432.77,433.1,11921.0,433.35,433.65,432.77,433.1,11921.0
2024-02-01 12:00:00,433.14,434.47,433.14,434.06,10529.0,433.14,434.47,433.14,434.06,10529.0
2024-02-01 12:10:00,434.19,434.81,434.06,434.57,6899.0,434.19,434.81,434.06,434.57,6899.0
2024-02-01 12:20:00,434.59,434.77,434.39,434.43,3524.0,434.59,434.77,434.39,434.43,3524.0
2024-02-01 12:30:00,434.32,434.64,433.96,434.49,9231.0,434.32,434.64,433.96,434.49,9231.0
2024-02-01 12:40:00,434.49,434.72,434.08,434.62,7852.0,434.49,434.72,434.08,434.62,7852.0
2024-02-01 12:50:00,434.8,434.82,433.77,434.28,7761.0,434.8,434.82,433.77,434.28,7761.0
2024-02-01 13:00:00,434.29,434.52,434.03,434.15,12709.0,434.29,434.52,434.03,434.15,12709.0
2024-02-01 13:10:00,434.1,434.59,433.98,433.99,13590.0,434.1,434.59,433.98,433.99,13590.0
2024-02-01 13:20:00,434.49,434.69,434.25,434.4,8631.0,434.49,434.69,434.25,434.4,8631.0
2024-02-01 13:30:00,434.29,434.86,433.81,433.81,5242.0,434.29,434.86,433.81,433.81,5242.0
2024-02-01 13:40:00,434.0,434.05,433.57,433.9,4824.0,434.0,434.05,433.57,433.9,4824.0
2024-02-01 13:50:00,433.89,434.22,433.78,434.04,14644.0,433.89,434.22,433.78,434.04,14644.0
2024-02-01 14:00:00,434.13,434.48,434.07,434.4,9776.0,434.13,434.48,434.07,434.4,9776.0
2024-02-01 14:10:00,434.48,434.49,433.91,434.18,5461.0,434.48,434.49,433.91,434.18,5461.0
2024-02-01 14:20:00,434.25,434.64,434.06,434.46,6613.0,434.25,434.64,434.06,434.46,6613.0
2024-02-01 14:30:00,434.48,434.61,433.83,434.23,11374.0,434.48,434.61,433.83,434.23,11374.0
2024-02-01 14:40:00,434.46,435.0,434.26,434.92,7759.0,434.46,435.0,434.26,434.92,7759.0
2024-02-01 14:50:00,434.99,435.19,434.02,434.02,16506.0,434.99,435.19,434.02,434.02,16506.0
2024-02-01 15:00:00,434.14,434.37,433.93,434.15,14394.0,434.14,434.37,433.93,434.15,14394.0
2024-02-01 15:10:00,434.2,434.21,433.8,433.95,14419.0,434.2,434.21,433.8,433.95,14419.0
2024-02-01 15:20:00,433.95,433.98,433.42,433.52,16093.0,433.95,433.98,433.42,433.52,16093.0
2024-02-01 15:30:00,433.41,433.85,433.32,433.85,13941.0,433.41,433.85,433.32,433.85,13941.0
2024-02-01 15:40:00,433.85,434.38,433.36,433.42,17332.0,433.85,434.38,433.36,433.42,17332.0
2024-02-01 15:50:00,433.49,433.88,432.74,433.87,79105.0,433.49,433.88,432.74,433.87,79105.0
2024-02-02 09:30:00,430.0,431.29,427.8,428.72,44429.0,430.0,431.29,427.8,428.72,44429.0
2024-02-02 09:40:00,428.75,428.77,424.82,425.32,30799.0,428.75,428.77,424.82,425.32,30799.0
2024-02-02 09:50:00,425.39,425.73,424.36,424.59,32952.0,425.39,425.73,424.36,424.59,32952.0
2024-02-02 10:00:00,424.83,427.27,424.45,427.27,24304.0,424.83,427.27,424.45,427.27,24304.0
2024-02-02 10:10:00,427.11,428.86,426.9,427.14,24857.0,427.11,428.86,426.9,427.14,24857.0
2024-02-02 10:20:00,427.27,428.37,426.88,427.38,18390.0,427.27,428.37,426.88,427.38,18390.0
2024-02-02 10:30:00,427.34,428.11,427.03,427.69,12077.0,427.34,428.11,427.03,427.69,12077.0
2024-02-02 10:40:00,427.71,429.22,427.71,429.21,6227.0,427.71,429.22,427.71,429.21,6227.0
2024-02-02 10:50:00,429.01,429.01,427.37,427.5,12280.0,429.01,429.01,427.37,427.5,12280.0
2024-02-02 11:00:00,427.48,427.66,426.78,427.15,9690.0,427.48,427.66,426.78,427.15,9690.0
2024-02-02 11:10:00,427.06,427.21,426.55,426.9,7907.0,427.06,427.21,426.55,426.9,7907.0
2024-02-02 11:20:00,426.71,427.8,426.36,427.69,16781.0,426.71,427.8,426.36,427.69,16781.0
2024-02-02 11:30:00,427.89,427.92,427.36,427.84,16245.0,427.89,427.92,427.36,427.84,16245.0
2024-02-02 11:40:00,427.73,427.76,427.31,427.65,13464.0,427.73,427.76,427.31,427.65,13464.0
2024-02-02 11:50:00,427.66,427.78,426.4,427.49,20906.0,427.66,427.78,426.4,427.49,20906.0
2024-02-02 12:00:00,427.51,427.76,427.29,427.41,15312.0,427.51,427.76,427.29,427.41,15312.0
2024-02-02 12:10:00,427.41,427.84,427.4,427.68,14130.0,427.41,427.84,427.4,427.68,14130.0
2024-02-02 12:20:00,427.82,427.83,426.85,427.4,23514.0,427.82,427.83,426.85,427.4,23514.0
2024-02-02 12:30:00,427.46,427.57,426.92,427.11,14815.0,427.46,427.57,426.92,427.11,14815.0
2024-02-02 12:40:00,427.12,427.12,425.83,426.97,23122.0,427.12,427.12,425.83,426.97,23122.0
2024-02-02 12:50:00,427.03,427.07,426.24,427.06,4785.0,427.03,427.07,426.24,427.06,4785.0
2024-02-02 13:00:00,427.06,427.42,426.99,427.02,9856.0,427.06,427.42,426.99,427.02,9856.0
2024-02-02 13:10:00,427.08,427.95,426.86,427.67,12945.0,427.08,427.95,426.86,427.67,12945.0
2024-02-02 13:20:00,427.73,427.77,427.01,427.28,9060.0,427.73,427.77,427.01,427.28,9060.0
2024-02-02 13:30:00,427.25,427.55,427.03,427.49,11034.0,427.25,427.55,427.03,427.49,11034.0
2024-02-02 13:40:00,427.54,427.62,426.91,427.32,14115.0,427.54,427.62,426.91,427.32,14115.0
2024-02-02 13:50:00,427.4,427.55,426.89,427.0,9700.0,427.4,427.55,426.89,427.0,9700.0
2024-02-02 14:00:00,426.94,426.99,426.21,426.21,25598.0,426.94,426.99,426.21,426.21,25598.0
2024-02-02 14:10:00,426.18,426.34,425.21,425.31,19364.0,426.18,426.34,425.21,425.31,19364.0
2024-02-02 14:20:00,425.35,425.63,425.0,425.52,22584.0,425.35,425.63,425.0,425.52,22584.0
2024-02-02 14:30:00,425.78,426.31,425.24,425.25,13436.0,425.78,426.31,425.24,425.25,13436.0
2024-02-02 14:40:00,425.16,425.41,424.74,425.14,22103.0,425.16,425.41,424.74,425.14,22103.0
2024-02-02 14:50:00,425.08,426.3,424.73,426.18,17986.0,425.08,426.3,424.73,426.18,17986.0
2024-02-02 15:00:00,426.18,426.3,425.71,425.99,14099.0,426.18,426.3,425.71,425.99,14099.0
2024-02-02 15:10:00,426.07,426.3,425.55,426.06,16427.0,426.07,426.3,425.55,426.06,16427.0
2024-02-02 15:20:00,426.02,426.18,425.43,426.06,14342.0,426.02,426.18,425.43,426.06,14342.0
2024-02-02 15:30:00,426.04,426.04,425.26,425.55,14337.0,426.04,426.04,425.26,425.55,14337.0
2024-02-02 15:40:00,425.6,426.05,424.77,424.96,39081.0,425.6,426.05,424.77,424.96,39081.0
2024-02-02 15:50:00,424.75,425.49,424.31,424.68,197753.0,424.75,425.49,424.31,424.68,197753.0
2024-02-05 09:30:00,425.63,427.03,421.9,426.69,52513.0,425.63,427.03,421.9,426.69,52513.0
2024-02-05 09:40:00,426.59,428.0,425.83,427.67,31993.0,426.59,428.0,425.83,427.67,31993.0
2024-02-05 09:50:00,428.09,428.8,426.52,426.79,28144.0,428.09,428.8,426.52,426.79,28144.0
2024-02-05 10:00:00,427.01,427.04,424.79,424.81,18010.0,427.01,427.04,424.79,424.81,18010.0
2024-02-05 10:10:00,424.78,425.58,424.06,424.78,15193.0,424.78,425.58,424.06,424.78,15193.0
2024-02-05 10:20:00,425.04,425.4,424.18,424.99,17636.0,425.04,425.4,424.18,424.99,17636.0
2024-02-05 10:30:00,424.96,425.55,424.64,425.36,8898.0,424.96,425.55,424.64,425.36,8898.0
2024-02-05 10:40:00,425.47,426.15,425.27,426.15,9663.0,425.47,426.15,425.27,426.15,9663.0
2024-02-05 10:50:00,426.27,426.32,425.28,425.29,6999.0,426.27,426.32,425.28,425.29,6999.0
2024-02-05 11:00:00,425.34,426.63,424.79,426.55,9878.0,425.34,426.63,424.79,426.55,9878.0
2024-02-05 11:10:00,426.58,426.58,425.04,425.31,22885.0,426.58,426.58,425.04,425.31,22885.0
2024-02-05 11:20:00,425.34,426.09,425.19,426.02,10640.0,425.34,426.09,425.19,426.02,10640.0
2024-02-05 11:30:00,426.17,427.08,426.17,426.68,4271.0,426.17,427.08,426.17,426.68,4271.0
2024-02-05 11:40:00,426.69,427.14,426.68,426.86,3192.0,426.69,427.14,426.68,426.86,3192.0
2024-02-05 11:50:00,426.86,427.09,426.72,427.01,6381.0,426.86,427.09,426.72,427.01,6381.0
2024-02-05 12:00:00,427.11,427.24,426.99,427.16,6178.0,427.11,427.24,426.99,427.16,6178.0
2024-02-05 12:10:00,427.17,428.31,426.96,428.31,11347.0,427.17,428.31,426.96,428.31,11347.0
2024-02-05 12:20:00,428.33,429.39,428.11,429.35,28573.0,428.33,429.39,428.11,429.35,28573.0
2024-02-05 12:30:00,429.29,430.16,429.2,429.29,10331.0,429.29,430.16,429.2,429.29,10331.0
2024-02-05 12:40:00,429.46,430.51,429.03,430.31,21566.0,429.46,430.51,429.03,430.31,21566.0
2024-02-05 12:50:00,430.21,430.55,428.54,428.54,13602.0,430.21,430.55,428.54,428.54,13602.0
2024-02-05 13:00:00,428.66,428.66,427.82,428.14,8855.0,428.66,428.66,427.82,428.14,8855.0
2024-02-05 13:10:00,428.15,428.27,427.86,427.98,7934.0,428.15,428.27,427.86,427.98,7934.0
2024-02-05 13:20:00,427.96,428.3,427.93,427.93,8662.0,427.96,428.3,427.93,427.93,8662.0
2024-02-05 13:30:00,427.91,428.78,427.68,428.58,7113.0,427.91,428.78,427.68,428.58,7113.0
2024-02-05 13:40:00,428.55,428.56,428.27,428.39,5709.0,428.55,428.56,428.27,428.39,5709.0
2024-02-05 13:50:00,428.39,429.43,428.29,429.31,10702.0,428.39,429.43,428.29,429.31,10702.0
2024-02-05 14:00:00,429.03,429.73,428.71,429.57,6146.0,429.03,429.73,428.71,429.57,6146.0
2024-02-05 14:10:00,429.58,429.65,429.05,429.6,7146.0,429.58,429.65,429.05,429.6,7146.0
2024-02-05 14:20:00,429.56,430.09,429.34,430.08,12752.0,429.56,430.09,429.34,430.08,12752.0
2024-02-05 14:30:00,430.01,430.21,429.73,430.21,9814.0,430.01,430.21,429.73,430.21,9814.0
2024-02-05 14:40:00,430.21,430.93,430.15,430.59,9005.0,430.21,430.93,430.15,430.59,9005.0
2024-02-05 14:50:00,430.54,430.54,429.91,430.17,6796.0,430.54,430.54,429.91,430.17,6796.0
2024-02-05 15:00:00,430.12,430.33,428.81,428.81,11749.0,430.12,430.33,428.81,428.81,11749.0
2024-02-05 15:10:00,428.72,429.23,428.55,429.04,10057.0,428.72,429.23,428.55,429.04,10057.0
2024-02-05 15:20:00,429.15,429.43,428.88,429.08,9563.0,429.15,429.43,428.88,429.08,9563.0
2024-02-05 15:30:00,429.04,430.01,428.88,429.76,18839.0,429.04,430.01,428.88,429.76,18839.0
2024-02-05 15:40:00,429.76,430.09,429.14,429.52,32950.0,429.76,430.09,429.14,429.52,32950.0
2024-02-05 15:50:00,429.44,429.69,428.21,428.82,120641.0,429.44,429.69,428.21,428.82,120641.0
2024-02-06 09:30:00,428.76,430.99,420.23,423.0,163015.0,428.76,430.99,420.23,423.0,163015.0
2024-02-06 09:40:00,422.47,426.89,422.0,425.07,107513.0,422.47,426.89,422.0,425.07,107513.0
2024-02-06 09:50:00,424.5,425.66,422.81,423.93,113965.0,424.5,425.66,422.81,423.93,113965.0
2024-02-06 10:00:00,423.92,425.0,422.84,424.1,86604.0,423.92,425.0,422.84,424.1,86604.0
2024-02-06 10:10:00,424.03,424.63,421.04,423.6,114784.0,424.03,424.63,421.04,423.6,114784.0
2024-02-06 10:20:00,423.66,425.0,422.39,422.39,53000.0,423.66,425.0,422.39,422.39,53000.0
2024-02-06 10:30:00,422.12,423.22,419.03,420.35,40297.0,422.12,423.22,419.03,420.35,40297.0
2024-02-06 10:40:00,419.89,420.29,416.39,418.86,96735.0,419.89,420.29,416.39,418.86,96735.0
2024-02-06 10:50:00,418.84,420.0,417.77,418.51,161597.0,418.84,420.0,417.77,418.51,161597.0
2024-02-06 11:00:00,418.64,421.08,416.25,416.25,379712.0,418.64,421.08,416.25,416.25,379712.0
2024-02-06 11:10:00,416.3,417.78,413.68,413.73,119508.0,416.3,417.78,413.68,413.73,119508.0
2024-02-06 11:20:00,413.8,415.91,412.02,414.52,65228.0,413.8,415.91,412.02,414.52,65228.0
2024-02-06 11:30:00,415.17,415.21,412.53,414.58,92338.0,415.17,415.21,412.53,414.58,92338.0
2024-02-06 11:40:00,414.54,414.67,412.43,413.38,23631.0,414.54,414.67,412.43,413.38,23631.0
2024-02-06 11:50:00,413.37,413.37,411.77,411.9,43924.0,413.37,413.37,411.77,411.9,43924.0
2024-02-06 12:00:00,411.73,412.28,410.8,410.9,35496.0,411.73,412.28,410.8,410.9,35496.0
2024-02-06 12:10:00,411.0,415.2,410.98,414.48,40800.0,411.0,415.2,410.98,414.48,40800.0
2024-02-06 12:20:00,414.55,417.66,414.41,416.08,26752.0,414.55,417.66,414.41,416.08,26752.0
2024-02-06 12:30:00,416.06,416.4,414.4,416.39,20939.0,416.06,416.4,414.4,416.39,20939.0
2024-02-06 12:40:00,416.54,418.41,415.41,416.0,27839.0,416.54,418.41,415.41,416.0,27839.0
2024-02-06 12:50:00,415.63,417.17,415.63,416.13,15032.0,415.63,417.17,415.63,416.13,15032.0
2024-02-06 13:00:00,416.08,416.59,415.41,416.47,10972.0,416.08,416.59,415.41,416.47,10972.0
2024-02-06 13:10:00,416.47,416.59,415.19,415.59,18385.0,416.47,416.59,415.19,415.59,18385.0
2024-02-06 13:20:00,415.52,416.05,414.48,414.75,30913.0,415.52,416.05,414.48,414.75,30913.0
2024-02-06 13:30:00,414.72,416.03,414.58,415.71,31773.0,414.72,416.03,414.58,415.71,31773.0
2024-02-06 13:40:00,415.89,416.2,415.28,416.06,25127.0,415.89,416.2,415.28,416.06,25127.0
2024-02-06 13:50:00,416.03,416.34,415.72,416.14,12760.0,416.03,416.34,415.72,416.14,12760.0
2024-02-06 14:00:00,415.98,416.81,415.27,415.82,23573.0,415.98,416.81,415.27,415.82,23573.0
2024-02-06 14:10:00,415.56,416.2,413.85,415.93,71193.0,415.56,416.2,413.85,415.93,71193.0
2024-02-06 14:20:00,415.89,418.48,415.5,417.18,115777.0,415.89,418.48,415.5,417.18,115777.0
2024-02-06 14:30:00,417.1,417.36,415.83,416.84,68941.0,417.1,417.36,415.83,416.84,68941.0
2024-02-06 14:40:00,416.83,417.9,415.7,415.86,23104.0,416.83,417.9,415.7,415.86,23104.0
2024-02-06 14:50:00,415.79,418.0,414.6,414.6,46617.0,415.79,418.0,414.6,414.6,46617.0
2024-02-06 15:00:00,414.87,416.92,414.87,415.46,31970.0,414.87,416.92,414.87,415.46,31970.0
2024-02-06 15:10:00,415.38,415.94,414.14,414.31,23237.0,415.38,415.94,414.14,414.31,23237.0
2024-02-06 15:20:00,414.26,416.3,414.07,416.21,41215.0,414.26,416.3,414.07,416.21,41215.0
2024-02-06 15:30:00,416.19,416.56,415.72,416.48,70349.0,416.19,416.56,415.72,416.48,70349.0
2024-02-06 15:40:00,416.42,416.46,415.0,415.91,40482.0,416.42,416.46,415.0,415.91,40482.0
2024-02-06 15:50:00,415.91,416.54,414.66,416.54,196163.0,415.91,416.54,414.66,416.54,196163.0
2024-02-07 09:30:00,416.74,421.41,416.74,420.46,159641.0,416.74,421.41,416.74,420.46,159641.0
2024-02-07 09:40:00,421.09,422.01,419.45,422.01,39440.0,421.09,422.01,419.45,422.01,39440.0
2024-02-07 09:50:00,421.95,422.66,420.34,420.56,31124.0,421.95,422.66,420.34,420.56,31124.0
2024-02-07 10:00:00,420.5,422.42,420.49,421.31,48470.0,420.5,422.42,420.49,421.31,48470.0
2024-02-07 10:10:00,421.38,422.59,419.91,420.05,40376.0,421.38,422.59,419.91,420.05,40376.0
2024-02-07 10:20:00,420.36,421.6,420.26,420.98,24528.0,420.36,421.6,420.26,420.98,24528.0
2024-02-07 10:30:00,421.23,424.36,421.0,424.0,32861.0,421.23,424.36,421.0,424.0,32861.0
2024-02-07 10:40:00,424.36,424.48,423.53,424.31,13181.0,424.36,424.48,423.53,424.31,13181.0
2024-02-07 10:50:00,424.3,425.07,424.17,424.66,26455.0,424.3,425.07,424.17,424.66,26455.0
2024-02-07 11:00:00,424.6,425.96,424.13,425.43,18367.0,424.6,425.96,424.13,425.43,18367.0
2024-02-07 11:10:00,425.77,425.77,424.79,424.79,13062.0,425.77,425.77,424.79,424.79,13062.0
2024-02-07 11:20:00,424.79,426.73,424.71,425.91,18935.0,424.79,426.73,424.71,425.91,18935.0
2024-02-07 11:30:00,425.81,425.95,424.6,425.32,8344.0,425.81,425.95,424.6,425.32,8344.0
2024-02-07 11:40:00,425.17,426.36,424.81,425.42,12619.0,425.17,426.36,424.81,425.42,12619.0
2024-02-07 11:50:00,425.26,426.35,425.19,425.65,10455.0,425.26,426.35,425.19,425.65,10455.0
2024-02-07 12:00:00,425.59,425.59,424.37,424.79,13305.0,425.59,425.59,424.37,424.79,13305.0
2024-02-07 12:10:00,424.79,425.0,424.48,424.7,8355.0,424.79,425.0,424.48,424.7,8355.0
2024-02-07 12:20:00,424.7,424.7,421.78,421.78,23081.0,424.7,424.7,421.78,421.78,23081.0
2024-02-07 12:30:00,421.76,422.56,421.76,422.35,17207.0,421.76,422.56,421.76,422.35,17207.0
2024-02-07 12:40:00,422.25,422.43,419.8,421.2,27246.0,422.25,422.43,419.8,421.2,27246.0
2024-02-07 12:50:00,421.47,421.91,421.16,421.37,12452.0,421.47,421.91,421.16,421.37,12452.0
2024-02-07 13:00:00,421.37,422.38,420.81,421.19,10626.0,421.37,422.38,420.81,421.19,10626.0
2024-02-07 13:10:00,421.32,421.74,420.8,421.02,10112.0,421.32,421.74,420.8,421.02,10112.0
2024-02-07 13:20:00,420.86,421.66,420.85,421.64,6319.0,420.86,421.66,420.85,421.64,6319.0
2024-02-07 13:30:00,421.66,422.52,421.58,421.87,13043.0,421.66,422.52,421.58,421.87,13043.0
2024-02-07 13:40:00,421.67,422.22,421.35,421.5,9257.0,421.67,422.22,421.35,421.5,9257.0
2024-02-07 13:50:00,421.62,422.62,421.52,422.62,8047.0,421.62,422.62,421.52,422.62,8047.0
2024-02-07 14:00:00,422.58,422.77,422.07,422.46,8302.0,422.58,422.77,422.07,422.46,8302.0
2024-02-07 14:10:00,422.45,423.56,422.34,423.27,26584.0,422.45,423.56,422.34,423.27,26584.0
2024-02-07 14:20:00,423.25,423.95,423.23,423.36,18395.0,423.25,423.95,423.23,423.36,18395.0
2024-02-07 14:30:00,423.36,423.46,422.07,422.07,12197.0,423.36,423.46,422.07,422.07,12197.0
2024-02-07 14:40:00,422.11,422.11,420.66,420.67,26860.0,422.11,422.11,420.66,420.67,26860.0
2024-02-07 14:50:00,420.68,421.16,420.28,420.35,11727.0,420.68,421.16,420.28,420.35,11727.0
2024-02-07 15:00:00,420.46,421.15,420.37,420.48,18498.0,420.46,421.15,420.37,420.48,18498.0
2024-02-07 15:10:00,420.77,421.0,420.55,420.65,12451.0,420.77,421.0,420.55,420.65,12451.0
2024-02-07 15:20:00,420.77,420.77,420.26,420.53,21649.0,420.77,420.77,420.26,420.53,21649.0
2024-02-07 15:30:00,420.43,420.77,419.9,420.01,21748.0,420.43,420.77,419.9,420.01,21748.0
2024-02-07 15:40:00,420.05,420.2,418.34,418.49,26340.0,420.05,420.2,418.34,418.49,26340.0
2024-02-07 15:50:00,418.58,419.62,418.2,418.83,103974.0,418.58,419.62,418.2,418.83,103974.0
2024-02-08 09:30:00,420.28,421.2,417.56,419.69,45791.0,420.28,421.2,417.56,419.69,45791.0
2024-02-08 09:40:00,419.83,419.83,418.54,419.34,15410.0,419.83,419.83,418.54,419.34,15410.0
2024-02-08 09:50:00,419.53,421.08,418.81,418.82,24062.0,419.53,421.08,418.81,418.82,24062.0
2024-02-08 10:00:00,418.95,419.27,418.63,418.99,26352.0,418.95,419.27,418.63,418.99,26352.0
2024-02-08 10:10:00,418.99,419.06,417.14,417.31,27842.0,418.99,419.06,417.14,417.31,27842.0
2024-02-08 10:20:00,417.29,418.32,417.29,418.31,15197.0,417.29,418.32,417.29,418.31,15197.0
2024-02-08 10:30:00,418.32,422.0,418.13,420.95,24692.0,418.32,422.0,418.13,420.95,24692.0
2024-02-08 10:40:00,420.95,420.95,418.99,420.7,20504.0,420.95,420.95,418.99,420.7,20504.0
2024-02-08 10:50:00,420.6,421.91,420.5,421.78,17840.0,420.6,421.91,420.5,421.78,17840.0
2024-02-08 11:00:00,421.79,422.0,421.24,421.79,25425.0,421.79,422.0,421.24,421.79,25425.0
2024-02-08 11:10:00,421.79,422.21,420.49,420.57,21041.0,421.79,422.21,420.49,420.57,21041.0
2024-02-08 11:20:00,420.31,421.77,419.6,421.25,35777.0,420.31,421.77,419.6,421.25,35777.0
2024-02-08 11:30:00,421.25,421.55,420.22,421.42,31108.0,421.25,421.55,420.22,421.42,31108.0
2024-02-08 11:40:00,421.34,422.17,421.23,421.43,15396.0,421.34,422.17,421.23,421.43,15396.0
2024-02-08 11:50:00,421.64,421.76,421.19,421.47,4940.0,421.64,421.76,421.19,421.47,4940.0
2024-02-08 12:00:00,421.52,421.52,420.81,421.22,8110.0,421.52,421.52,420.81,421.22,8110.0
2024-02-08 12:10:00,421.4,421.98,421.4,421.92,2531.0,421.4,421.98,421.4,421.92,2531.0
2024-02-08 12:20:00,421.91,421.92,421.62,421.64,5187.0,421.91,421.92,421.62,421.64,5187.0
2024-02-08 12:30:00,421.63,422.15,421.46,422.15,11168.0,421.63,422.15,421.46,422.15,11168.0
2024-02-08 12:40:00,422.0,422.21,421.05,422.16,14292.0,422.0,422.21,421.05,422.16,14292.0
2024-02-08 12:50:00,422.15,423.52,422.14,423.26,6684.0,422.15,423.52,422.14,423.26,6684.0
2024-02-08 13:00:00,423.26,424.1,422.75,424.0,22552.0,423.26,424.1,422.75,424.0,22552.0
2024-02-08 13:10:00,424.15,424.48,423.73,424.07,11373.0,424.15,424.48,423.73,424.07,11373.0
2024-02-08 13:20:00,424.27,424.46,423.82,424.3,13694.0,424.27,424.46,423.82,424.3,13694.0
2024-02-08 13:30:00,424.41,424.41,423.92,424.2,7983.0,424.41,424.41,423.92,424.2,7983.0
2024-02-08 13:40:00,424.21,424.27,422.27,422.84,14904.0,424.21,424.27,422.27,422.84,14904.0
2024-02-08 13:50:00,422.81,423.73,422.8,423.37,18209.0,422.81,423.73,422.8,423.37,18209.0
2024-02-08 14:00:00,423.37,423.61,423.25,423.37,7757.0,423.37,423.61,423.25,423.37,7757.0
2024-02-08 14:10:00,423.36,423.93,423.07,423.67,8725.0,423.36,423.93,423.07,423.67,8725.0
2024-02-08 14:20:00,423.69,423.87,423.23,423.25,6411.0,423.69,423.87,423.23,423.25,6411.0
2024-02-08 14:30:00,423.15,423.5,422.83,423.29,4642.0,423.15,423.5,422.83,423.29,4642.0
2024-02-08 14:40:00,423.29,423.57,423.25,423.33,6505.0,423.29,423.57,423.25,423.33,6505.0
2024-02-08 14:50:00,423.48,423.63,423.0,423.01,7072.0,423.48,423.63,423.0,423.01,7072.0
2024-02-08 15:00:00,423.1,423.1,422.22,422.37,8195.0,423.1,423.1,422.22,422.37,8195.0
2024-02-08 15:10:00,422.28,422.84,422.19,422.78,12173.0,422.28,422.84,422.19,422.78,12173.0
2024-02-08 15:20:00,422.81,423.31,422.81,422.99,9638.0,422.81,423.31,422.81,422.99,9638.0
2024-02-08 15:30:00,423.0,423.46,421.36,422.11,32569.0,423.0,423.46,421.36,422.11,32569.0
2024-02-08 15:40:00,422.1,422.77,421.67,422.77,9813.0,422.1,422.77,421.67,422.77,9813.0
2024-02-08 15:50:00,422.76,423.26,422.39,423.25,61593.0,422.76,423.26,422.39,423.25,61593.0
2024-02-09 09:30:00,425.96,425.96,422.59,423.0,38704.0,425.96,425.96,422.59,423.0,38704.0
2024-02-09 09:40:00,423.95,424.75,423.38,423.78,6184.0,423.95,424.75,423.38,423.78,6184.0
2024-02-09 09:50:00,423.49,423.89,422.73,423.89,6551.0,423.49,423.89,422.73,423.89,6551.0
2024-02-09 10:00:00,423.59,424.09,422.64,423.73,8978.0,423.59,424.09,422.64,423.73,8978.0
2024-02-09 10:10:00,423.7,424.25,423.3,423.82,40539.0,423.7,424.25,423.3,423.82,40539.0
2024-02-09 10:20:00,423.4,423.4,421.73,422.22,26554.0,423.4,423.4,421.73,422.22,26554.0
2024-02-09 10:30:00,422.16,423.0,422.06,422.94,16856.0,422.16,423.0,422.06,422.94,16856.0
2024-02-09 10:40:00,422.71,422.77,420.87,421.98,11446.0,422.71,422.77,420.87,421.98,11446.0
2024-02-09 10:50:00,422.0,422.71,421.2,421.38,9406.0,422.0,422.71,421.2,421.38,9406.0
2024-02-09 11:00:00,421.39,421.68,420.92,421.68,9129.0,421.39,421.68,420.92,421.68,9129.0
2024-02-09 11:10:00,421.64,422.0,421.23,421.69,5176.0,421.64,422.0,421.23,421.69,5176.0
2024-02-09 11:20:00,421.49,421.67,421.4,421.49,5882.0,421.49,421.67,421.4,421.49,5882.0
2024-02-09 11:30:00,421.56,421.68,421.17,421.44,10669.0,421.56,421.68,421.17,421.44,10669.0
2024-02-09 11:40:00,421.46,421.57,420.52,420.53,15732.0,421.46,421.57,420.52,420.53,15732.0
2024-02-09 11:50:00,420.67,420.75,419.51,420.04,10175.0,420.67,420.75,419.51,420.04,10175.0
2024-02-09 12:00:00,420.16,420.23,419.74,419.85,5937.0,420.16,420.23,419.74,419.85,5937.0
2024-02-09 12:10:00,419.77,420.15,419.62,419.73,5291.0,419.77,420.15,419.62,419.73,5291.0
2024-02-09 12:20:00,419.69,420.22,419.62,420.16,3946.0,419.69,420.22,419.62,420.16,3946.0
2024-02-09 12:30:00,420.16,420.41,420.04,420.12,3823.0,420.16,420.41,420.04,420.12,3823.0
2024-02-09 12:40:00,420.0,420.7,420.0,420.69,5516.0,420.0,420.7,420.0,420.69,5516.0
2024-02-09 12:50:00,420.62,420.7,420.47,420.54,2354.0,420.62,420.7,420.47,420.54,2354.0
2024-02-09 13:00:00,420.68,420.92,420.61,420.8,7066.0,420.68,420.92,420.61,420.8,7066.0
2024-02-09 13:10:00,420.86,421.42,420.83,421.29,6199.0,420.86,421.42,420.83,421.29,6199.0
2024-02-09 13:20:00,421.34,422.14,421.33,422.06,3687.0,421.34,422.14,421.33,422.06,3687.0
2024-02-09 13:30:00,422.17,422.89,422.14,422.46,6312.0,422.17,422.89,422.14,422.46,6312.0
2024-02-09 13:40:00,422.56,423.17,422.53,422.97,6083.0,422.56,423.17,422.53,422.97,6083.0
2024-02-09 13:50:00,422.9,423.18,422.83,423.1,4833.0,422.9,423.18,422.83,423.1,4833.0
2024-02-09 14:00:00,423.11,423.12,422.95,423.01,6226.0,423.11,423.12,422.95,423.01,6226.0
2024-02-09 14:10:00,423.05,423.31,423.05,423.21,8005.0,423.05,423.31,423.05,423.21,8005.0
2024-02-09 14:20:00,423.21,423.38,423.13,423.13,6800.0,423.21,423.38,423.13,423.13,6800.0
2024-02-09 14:30:00,423.19,423.31,422.91,423.02,4783.0,423.19,423.31,422.91,423.02,4783.0
2024-02-09 14:40:00,423.02,423.98,423.01,423.86,10622.0,423.02,423.98,423.01,423.86,10622.0
2024-02-09 14:50:00,423.77,424.38,423.76,423.78,17372.0,423.77,424.38,423.76,423.78,17372.0
2024-02-09 15:00:00,423.68,423.83,423.14,423.24,6677.0,423.68,423.83,423.14,423.24,6677.0
2024-02-09 15:10:00,423.23,423.23,421.85,421.91,7607.0,423.23,423.23,421.85,421.91,7607.0
2024-02-09 15:20:00,421.93,422.2,421.84,422.06,6759.0,421.93,422.2,421.84,422.06,6759.0
2024-02-09 15:30:00,422.14,422.74,422.08,422.46,12306.0,422.14,422.74,422.08,422.46,12306.0
2024-02-09 15:40:00,422.55,422.7,422.45,422.58,15666.0,422.55,422.7,422.45,422.58,15666.0
2024-02-09 15:50:00,422.54,423.74,422.24,422.87,98279.0,422.54,423.74,422.24,422.87,98279.0
2024-02-12 09:30:00,420.24,420.88,419.08,419.84,49203.0,420.24,420.88,419.08,419.84,49203.0
2024-02-12 09:40:00,420.08,421.3,419.4,420.28,16003.0,420.08,421.3,419.4,420.28,16003.0
2024-02-12 09:50:00,419.8,419.82,417.27,418.31,11883.0,419.8,419.82,417.27,418.31,11883.0
2024-02-12 10:00:00,417.48,418.43,417.09,418.08,11856.0,417.48,418.43,417.09,418.08,11856.0
2024-02-12 10:10:00,418.27,419.1,418.18,418.58,13811.0,418.27,419.1,418.18,418.58,13811.0
2024-02-12 10:20:00,418.7,418.96,417.88,417.9,13845.0,418.7,418.96,417.88,417.9,13845.0
2024-02-12 10:30:00,417.87,418.09,416.88,418.09,10876.0,417.87,418.09,416.88,418.09,10876.0
2024-02-12 10:40:00,418.0,418.41,417.89,418.2,5839.0,418.0,418.41,417.89,418.2,5839.0
2024-02-12 10:50:00,418.45,419.0,418.34,418.86,4058.0,418.45,419.0,418.34,418.86,4058.0
2024-02-12 11:00:00,418.82,418.98,418.3,418.8,6587.0,418.82,418.98,418.3,418.8,6587.0
2024-02-12 11:10:00,418.85,419.68,418.38,418.48,19111.0,418.85,419.68,418.38,418.48,19111.0
2024-02-12 11:20:00,418.45,419.34,418.1,418.98,8778.0,418.45,419.34,418.1,418.98,8778.0
2024-02-12 11:30:00,419.23,419.47,418.91,419.0,5053.0,419.23,419.47,418.91,419.0,5053.0
2024-02-12 11:40:00,419.0,419.6,418.84,419.28,10674.0,419.0,419.6,418.84,419.28,10674.0
2024-02-12 11:50:00,419.34,419.53,418.89,418.96,4274.0,419.34,419.53,418.89,418.96,4274.0
2024-02-12 12:00:00,418.89,418.89,418.18,418.37,7096.0,418.89,418.89,418.18,418.37,7096.0
2024-02-12 12:10:00,418.3,418.71,418.21,418.71,4718.0,418.3,418.71,418.21,418.71,4718.0
2024-02-12 12:20:00,418.64,419.21,418.43,418.94,13661.0,418.64,419.21,418.43,418.94,13661.0
2024-02-12 12:30:00,418.97,418.98,418.4,418.45,10427.0,418.97,418.98,418.4,418.45,10427.0
2024-02-12 12:40:00,418.27,418.48,417.79,417.81,6459.0,418.27,418.48,417.79,417.81,6459.0
2024-02-12 12:50:00,417.81,418.43,417.7,418.31,11862.0,417.81,418.43,417.7,418.31,11862.0
2024-02-12 13:00:00,418.59,418.65,418.21,418.4,11730.0,418.59,418.65,418.21,418.4,11730.0
2024-02-12 13:10:00,418.35,418.35,417.07,417.38,14473.0,418.35,418.35,417.07,417.38,14473.0
2024-02-12 13:20:00,417.32,417.35,416.4,416.56,12058.0,417.32,417.35,416.4,416.56,12058.0
2024-02-12 13:30:00,416.59,416.81,416.34,416.43,13425.0,416.59,416.81,416.34,416.43,13425.0
2024-02-12 13:40:00,416.18,416.85,416.07,416.72,23042.0,416.18,416.85,416.07,416.72,23042.0
2024-02-12 13:50:00,416.61,416.83,416.01,416.13,10926.0,416.61,416.83,416.01,416.13,10926.0
2024-02-12 14:00:00,416.1,417.23,415.94,416.96,39804.0,416.1,417.23,415.94,416.96,39804.0
2024-02-12 14:10:00,417.03,417.89,416.55,416.62,20161.0,417.03,417.89,416.55,416.62,20161.0
2024-02-12 14:20:00,416.56,417.11,416.35,416.4,7166.0,416.56,417.11,416.35,416.4,7166.0
2024-02-12 14:30:00,416.29,416.36,415.85,415.97,7917.0,416.29,416.36,415.85,415.97,7917.0
2024-02-12 14:40:00,416.07,416.07,415.47,415.73,9104.0,416.07,416.07,415.47,415.73,9104.0
2024-02-12 14:50:00,415.83,416.0,415.57,415.86,15678.0,415.83,416.0,415.57,415.86,15678.0
2024-02-12 15:00:00,415.75,416.37,415.28,416.19,26758.0,415.75,416.37,415.28,416.19,26758.0
2024-02-12 15:10:00,416.3,416.37,415.55,415.66,10862.0,416.3,416.37,415.55,415.66,10862.0
2024-02-12 15:20:00,415.6,416.74,415.43,416.73,70413.0,415.6,416.74,415.43,416.73,70413.0
2024-02-12 15:30:00,416.85,417.91,416.75,417.62,13236.0,416.85,417.91,416.75,417.62,13236.0
2024-02-12 15:40:00,417.62,418.52,417.29,418.29,17899.0,417.62,418.52,417.29,418.29,17899.0
2024-02-12 15:50:00,418.4,418.69,417.99,418.53,64910.0,418.4,418.69,417.99,418.53,64910.0
2024-02-13 09:30:00,417.36,418.59,415.26,415.3,25351.0,417.36,418.59,415.26,415.3,25351.0
2024-02-13 09:40:00,415.26,416.73,415.26,416.32,9828.0,415.26,416.73,415.26,416.32,9828.0
2024-02-13 09:50:00,415.98,417.9,415.74,416.32,11932.0,415.98,417.9,415.74,416.32,11932.0
2024-02-13 10:00:00,416.33,418.49,416.0,418.45,8749.0,416.33,418.49,416.0,418.45,8749.0
2024-02-13 10:10:00,418.56,418.69,417.62,417.84,4516.0,418.56,418.69,417.62,417.84,4516.0
2024-02-13 10:20:00,417.99,418.45,417.96,418.04,4702.0,417.99,418.45,417.96,418.04,4702.0
2024-02-13 10:30:00,418.21,419.11,418.06,418.38,4895.0,418.21,419.11,418.06,418.38,4895.0
2024-02-13 10:40:00,418.52,418.8,418.41,418.63,4008.0,418.52,418.8,418.41,418.63,4008.0
2024-02-13 10:50:00,418.8,419.42,418.79,419.19,32920.0,418.8,419.42,418.79,419.19,32920.0
2024-02-13 11:00:00,419.36,419.36,418.37,418.37,15932.0,419.36,419.36,418.37,418.37,15932.0
2024-02-13 11:10:00,418.21,418.61,417.68,418.61,5650.0,418.21,418.61,417.68,418.61,5650.0
2024-02-13 11:20:00,418.64,418.64,418.24,418.43,2325.0,418.64,418.64,418.24,418.43,2325.0
2024-02-13 11:30:00,418.46,418.84,418.15,418.66,2404.0,418.46,418.84,418.15,418.66,2404.0
2024-02-13 11:40:00,418.72,418.78,418.09,418.09,4484.0,418.72,418.78,418.09,418.09,4484.0
2024-02-13 11:50:00,418.01,418.01,417.58,417.73,2825.0,418.01,418.01,417.58,417.73,2825.0
2024-02-13 12:00:00,417.76,417.76,417.24,417.24,2516.0,417.76,417.76,417.24,417.24,2516.0
2024-02-13 12:10:00,417.2,417.2,416.53,416.8,2206.0,417.2,417.2,416.53,416.8,2206.0
2024-02-13 12:20:00,417.01,417.05,416.13,416.41,2947.0,417.01,417.05,416.13,416.41,2947.0
2024-02-13 12:30:00,416.46,416.76,416.34,416.63,8973.0,416.46,416.76,416.34,416.63,8973.0
2024-02-13 12:40:00,416.59,416.59,415.82,415.96,2120.0,416.59,416.59,415.82,415.96,2120.0
2024-02-13 12:50:00,415.99,416.04,415.08,415.21,4491.0,415.99,416.04,415.08,415.21,4491.0
2024-02-13 13:00:00,415.12,415.33,414.51,414.63,7393.0,415.12,415.33,414.51,414.63,7393.0
2024-02-13 13:10:00,414.62,414.78,414.15,414.21,6832.0,414.62,414.78,414.15,414.21,6832.0
2024-02-13 13:20:00,414.16,414.67,414.02,414.53,11688.0,414.16,414.67,414.02,414.53,11688.0
2024-02-13 13:30:00,414.4,414.56,413.83,413.93,14838.0,414.4,414.56,413.83,413.93,14838.0
2024-02-13 13:40:00,413.92,414.4,413.9,414.24,14539.0,413.92,414.4,413.9,414.24,14539.0
2024-02-13 13:50:00,414.24,414.65,414.18,414.5,8973.0,414.24,414.65,414.18,414.5,8973.0
2024-02-13 14:00:00,414.32,414.32,413.65,413.79,12087.0,414.32,414.32,413.65,413.79,12087.0
2024-02-13 14:10:00,413.77,413.79,413.16,413.29,13458.0,413.77,413.79,413.16,413.29,13458.0
2024-02-13 14:20:00,413.36,413.44,413.05,413.05,6290.0,413.36,413.44,413.05,413.05,6290.0
2024-02-13 14:30:00,412.94,414.11,412.89,414.11,8790.0,412.94,414.11,412.89,414.11,8790.0
2024-02-13 14:40:00,414.11,414.29,413.37,413.37,7148.0,414.11,414.29,413.37,413.37,7148.0
2024-02-13 14:50:00,413.32,413.61,413.08,413.25,17663.0,413.32,413.61,413.08,413.25,17663.0
2024-02-13 15:00:00,413.18,413.39,412.94,412.98,10025.0,413.18,413.39,412.94,412.98,10025.0
2024-02-13 15:10:00,413.04,413.96,412.77,413.95,19067.0,413.04,413.96,412.77,413.95,19067.0
2024-02-13 15:20:00,413.78,413.87,413.33,413.71,9250.0,413.78,413.87,413.33,413.71,9250.0
2024-02-13 15:30:00,413.63,414.47,413.52,414.47,9984.0,413.63,414.47,413.52,414.47,9984.0
2024-02-13 15:40:00,414.47,414.88,414.39,414.73,15352.0,414.47,414.88,414.39,414.73,15352.0
2024-02-13 15:50:00,414.79,416.28,414.73,416.16,67927.0,414.79,416.28,414.73,416.16,67927.0
2024-02-14 09:30:00,418.38,420.45,416.66,417.58,45897.0,418.38,420.45,416.66,417.58,45897.0
2024-02-14 09:40:00,417.63,419.54,416.96,417.2,29313.0,417.63,419.54,416.96,417.2,29313.0
2024-02-14 09:50:00,416.99,417.55,415.52,416.21,15792.0,416.99,417.55,415.52,416.21,15792.0
2024-02-14 10:00:00,416.71,418.34,416.71,417.8,11203.0,416.71,418.34,416.71,417.8,11203.0
2024-02-14 10:10:00,417.84,418.67,417.21,418.67,4873.0,417.84,418.67,417.21,418.67,4873.0
2024-02-14 10:20:00,418.9,419.45,418.61,418.79,6632.0,418.9,419.45,418.61,418.79,6632.0
2024-02-14 10:30:00,419.0,419.62,418.69,418.81,8481.0,419.0,419.62,418.69,418.81,8481.0
2024-02-14 10:40:00,418.83,418.93,418.27,418.61,10721.0,418.83,418.93,418.27,418.61,10721.0
2024-02-14 10:50:00,418.61,418.61,416.27,416.27,6557.0,418.61,418.61,416.27,416.27,6557.0
2024-02-14 11:00:00,416.28,416.41,415.29,416.03,6543.0,416.28,416.41,415.29,416.03,6543.0
2024-02-14 11:10:00,415.92,416.17,415.32,415.76,4503.0,415.92,416.17,415.32,415.76,4503.0
2024-02-14 11:20:00,415.71,416.42,415.52,416.42,6207.0,415.71,416.42,415.52,416.42,6207.0
2024-02-14 11:30:00,416.39,416.53,415.52,415.74,5422.0,416.39,416.53,415.52,415.74,5422.0
2024-02-14 11:40:00,415.57,415.78,414.87,415.34,5122.0,415.57,415.78,414.87,415.34,5122.0
2024-02-14 11:50:00,415.3,415.48,414.72,414.72,7185.0,415.3,415.48,414.72,414.72,7185.0
2024-02-14 12:00:00,414.82,414.85,414.26,414.49,6049.0,414.82,414.85,414.26,414.49,6049.0
2024-02-14 12:10:00,414.64,415.3,414.64,415.3,14162.0,414.64,415.3,414.64,415.3,14162.0
2024-02-14 12:20:00,415.26,415.4,415.01,415.16,2992.0,415.26,415.4,415.01,415.16,2992.0
2024-02-14 12:30:00,415.15,416.02,415.09,415.87,5920.0,415.15,416.02,415.09,415.87,5920.0
2024-02-14 12:40:00,415.94,416.08,415.62,416.02,8532.0,415.94,416.08,415.62,416.02,8532.0
2024-02-14 12:50:00,416.02,416.43,415.94,416.36,3564.0,416.02,416.43,415.94,416.36,3564.0
2024-02-14 13:00:00,416.37,416.37,415.9,416.15,4946.0,416.37,416.37,415.9,416.15,4946.0
2024-02-14 13:10:00,416.02,416.02,415.38,415.95,4872.0,416.02,416.02,415.38,415.95,4872.0
2024-02-14 13:20:00,415.79,416.11,415.64,416.05,11040.0,415.79,416.11,415.64,416.05,11040.0
2024-02-14 13:30:00,416.13,417.18,416.13,417.12,3331.0,416.13,417.18,416.13,417.12,3331.0
2024-02-14 13:40:00,417.23,417.28,416.61,416.61,4577.0,417.23,417.28,416.61,416.61,4577.0
2024-02-14 13:50:00,416.61,416.61,415.42,415.74,13501.0,416.61,416.61,415.42,415.74,13501.0
2024-02-14 14:00:00,415.7,415.7,414.53,414.82,5165.0,415.7,415.7,414.53,414.82,5165.0
2024-02-14 14:10:00,414.94,415.41,414.74,415.27,4475.0,414.94,415.41,414.74,415.27,4475.0
2024-02-14 14:20:00,415.41,415.82,415.19,415.63,6332.0,415.41,415.82,415.19,415.63,6332.0
2024-02-14 14:30:00,415.65,415.73,415.36,415.61,4368.0,415.65,415.73,415.36,415.61,4368.0
2024-02-14 14:40:00,415.54,415.61,415.3,415.61,4586.0,415.54,415.61,415.3,415.61,4586.0
2024-02-14 14:50:00,415.54,415.54,415.08,415.25,12455.0,415.54,415.54,415.08,415.25,12455.0
2024-02-14 15:00:00,415.32,415.5,414.79,415.5,6196.0,415.32,415.5,414.79,415.5,6196.0
2024-02-14 15:10:00,415.39,416.7,415.13,416.11,19677.0,415.39,416.7,415.13,416.11,19677.0
2024-02-14 15:20:00,415.98,416.5,415.88,416.3,11490.0,415.98,416.5,415.88,416.3,11490.0
2024-02-14 15:30:00,416.19,416.91,416.13,416.91,10959.0,416.19,416.91,416.13,416.91,10959.0
2024-02-14 15:40:00,416.91,416.91,416.0,416.63,9175.0,416.91,416.91,416.0,416.63,9175.0
2024-02-14 15:50:00,416.71,418.08,416.46,417.66,66718.0,416.71,418.08,416.46,417.66,66718.0
2024-02-15 09:30:00,419.16,423.0,418.61,422.75,34576.0,419.16,423.0,418.61,422.75,34576.0
2024-02-15 09:40:00,423.0,424.16,423.0,423.75,10185.0,423.0,424.16,423.0,423.75,10185.0
2024-02-15 09:50:00,424.37,424.84,422.89,424.36,26559.0,424.37,424.84,422.89,424.36,26559.0
2024-02-15 10:00:00,424.43,424.67,422.98,423.28,35909.0,424.43,424.67,422.98,423.28,35909.0
2024-02-15 10:10:00,423.43,423.79,422.57,422.66,18946.0,423.43,423.79,422.57,422.66,18946.0
2024-02-15 10:20:00,422.99,424.22,422.93,424.06,13530.0,422.99,424.22,422.93,424.06,13530.0
2024-02-15 10:30:00,424.15,424.65,423.43,424.65,21788.0,424.15,424.65,423.43,424.65,21788.0
2024-02-15 10:40:00,424.61,425.58,424.39,425.58,13549.0,424.61,425.58,424.39,425.58,13549.0
2024-02-15 10:50:00,425.48,425.94,425.1,425.8,9001.0,425.48,425.94,425.1,425.8,9001.0
2024-02-15 11:00:00,425.81,425.98,425.02,425.17,15327.0,425.81,425.98,425.02,425.17,15327.0
2024-02-15 11:10:00,425.18,425.6,424.39,424.52,21555.0,425.18,425.6,424.39,424.52,21555.0
2024-02-15 11:20:00,424.64,424.96,423.92,424.86,16633.0,424.64,424.96,423.92,424.86,16633.0
2024-02-15 11:30:00,424.92,424.92,424.05,424.39,7480.0,424.92,424.92,424.05,424.39,7480.0
2024-02-15 11:40:00,424.44,424.89,424.06,424.13,33358.0,424.44,424.89,424.06,424.13,33358.0
2024-02-15 11:50:00,423.97,423.97,423.42,423.63,4403.0,423.97,423.97,423.42,423.63,4403.0
2024-02-15 12:00:00,423.63,423.75,423.12,423.14,37510.0,423.63,423.75,423.12,423.14,37510.0
2024-02-15 12:10:00,423.14,423.26,422.34,422.98,43257.0,423.14,423.26,422.34,422.98,43257.0
2024-02-15 12:20:00,423.03,423.39,422.79,423.39,8613.0,423.03,423.39,422.79,423.39,8613.0
2024-02-15 12:30:00,423.62,424.12,423.22,423.63,12638.0,423.62,424.12,423.22,423.63,12638.0
2024-02-15 12:40:00,423.68,424.62,423.63,424.46,14927.0,423.68,424.62,423.63,424.46,14927.0
2024-02-15 12:50:00,424.54,424.57,423.26,423.27,5716.0,424.54,424.57,423.26,423.27,5716.0
2024-02-15 13:00:00,423.35,424.01,423.06,423.84,28662.0,423.35,424.01,423.06,423.84,28662.0
2024-02-15 13:10:00,423.85,424.82,423.84,424.82,6806.0,423.85,424.82,423.84,424.82,6806.0
2024-02-15 13:20:00,424.89,425.15,424.42,424.96,9872.0,424.89,425.15,424.42,424.96,9872.0
2024-02-15 13:30:00,424.99,425.6,424.53,424.76,9528.0,424.99,425.6,424.53,424.76,9528.0
2024-02-15 13:40:00,424.9,425.06,424.56,425.0,8152.0,424.9,425.06,424.56,425.0,8152.0
2024-02-15 13:50:00,424.98,425.68,424.85,425.68,9003.0,424.98,425.68,424.85,425.68,9003.0
2024-02-15 14:00:00,425.72,426.08,425.54,426.02,9009.0,425.72,426.08,425.54,426.02,9009.0
2024-02-15 14:10:00,426.15,426.15,425.45,425.96,11644.0,426.15,426.15,425.45,425.96,11644.0
2024-02-15 14:20:00,425.92,426.43,425.91,426.43,6458.0,425.92,426.43,425.91,426.43,6458.0
2024-02-15 14:30:00,426.33,426.33,425.87,426.05,8330.0,426.33,426.33,425.87,426.05,8330.0
2024-02-15 14:40:00,425.9,426.73,425.87,426.72,9855.0,425.9,426.73,425.87,426.72,9855.0
2024-02-15 14:50:00,426.72,426.96,426.17,426.85,14393.0,426.72,426.96,426.17,426.85,14393.0
2024-02-15 15:00:00,426.74,427.15,426.67,426.95,16115.0,426.74,427.15,426.67,426.95,16115.0
2024-02-15 15:10:00,427.03,427.03,426.16,426.21,7745.0,427.03,427.03,426.16,426.21,7745.0
2024-02-15 15:20:00,426.2,426.2,425.21,425.23,13020.0,426.2,426.2,425.21,425.23,13020.0
2024-02-15 15:30:00,425.29,425.8,424.28,425.75,30234.0,425.29,425.8,424.28,425.75,30234.0
2024-02-15 15:40:00,425.77,426.64,425.75,426.07,34596.0,425.77,426.64,425.75,426.07,34596.0
2024-02-15 15:50:00,425.98,427.41,425.98,426.41,94041.0,425.98,427.41,425.98,426.41,94041.0
2024-02-16 09:30:00,427.04,427.04,422.55,422.55,47358.0,427.04,427.04,422.55,422.55,47358.0
2024-02-16 09:40:00,422.85,424.79,422.25,424.79,6631.0,422.85,424.79,422.25,424.79,6631.0
2024-02-16 09:50:00,424.83,424.99,423.13,423.13,3644.0,424.83,424.99,423.13,423.13,3644.0
2024-02-16 10:00:00,423.11,423.82,422.84,423.41,6861.0,423.11,423.82,422.84,423.41,6861.0
2024-02-16 10:10:00,423.22,423.27,421.41,422.68,6753.0,423.22,423.27,421.41,422.68,6753.0
2024-02-16 10:20:00,422.59,422.69,421.61,422.16,7120.0,422.59,422.69,421.61,422.16,7120.0
2024-02-16 10:30:00,422.35,422.36,420.97,421.46,12184.0,422.35,422.36,420.97,421.46,12184.0
2024-02-16 10:40:00,421.71,422.54,421.51,421.98,4259.0,421.71,422.54,421.51,421.98,4259.0
2024-02-16 10:50:00,421.82,422.36,421.5,421.74,4454.0,421.82,422.36,421.5,421.74,4454.0
2024-02-16 11:00:00,421.84,422.58,421.83,422.58,6691.0,421.84,422.58,421.83,422.58,6691.0
2024-02-16 11:10:00,422.61,422.65,422.18,422.41,12581.0,422.61,422.65,422.18,422.41,12581.0
2024-02-16 11:20:00,422.48,422.53,421.57,421.57,6200.0,422.48,422.53,421.57,421.57,6200.0
2024-02-16 11:30:00,421.84,421.97,421.49,421.97,7899.0,421.84,421.97,421.49,421.97,7899.0
2024-02-16 11:40:00,422.17,422.5,422.0,422.0,2104.0,422.17,422.5,422.0,422.0,2104.0
2024-02-16 11:50:00,421.99,422.58,421.99,422.43,10826.0,421.99,422.58,421.99,422.43,10826.0
2024-02-16 12:00:00,422.25,422.59,422.25,422.46,5895.0,422.25,422.59,422.25,422.46,5895.0
2024-02-16 12:10:00,422.31,422.76,422.25,422.66,4421.0,422.31,422.76,422.25,422.66,4421.0
2024-02-16 12:20:00,422.65,423.13,422.65,423.06,2667.0,422.65,423.13,422.65,423.06,2667.0
2024-02-16 12:30:00,423.23,423.57,422.71,422.79,23567.0,423.23,423.57,422.71,422.79,23567.0
2024-02-16 12:40:00,422.89,423.13,422.63,423.01,4667.0,422.89,423.13,422.63,423.01,4667.0
2024-02-16 12:50:00,423.18,424.18,423.04,423.76,16733.0,423.18,424.18,423.04,423.76,16733.0
2024-02-16 13:00:00,423.75,424.53,423.54,424.53,8747.0,423.75,424.53,423.54,424.53,8747.0
2024-02-16 13:10:00,424.56,424.96,424.38,424.66,7584.0,424.56,424.96,424.38,424.66,7584.0
2024-02-16 13:20:00,424.75,425.62,424.39,424.66,17943.0,424.75,425.62,424.39,424.66,17943.0
2024-02-16 13:30:00,424.57,424.91,424.33,424.86,3528.0,424.57,424.91,424.33,424.86,3528.0
2024-02-16 13:40:00,424.83,424.98,424.51,424.67,2759.0,424.83,424.98,424.51,424.67,2759.0
2024-02-16 13:50:00,424.73,424.85,424.35,424.76,3221.0,424.73,424.85,424.35,424.76,3221.0
2024-02-16 14:00:00,424.67,424.98,424.41,424.76,9736.0,424.67,424.98,424.41,424.76,9736.0
2024-02-16 14:10:00,424.55,424.61,424.04,424.17,1649.0,424.55,424.61,424.04,424.17,1649.0
2024-02-16 14:20:00,424.12,424.35,423.96,424.26,1205.0,424.12,424.35,423.96,424.26,1205.0
2024-02-16 14:30:00,424.33,424.34,423.69,423.69,3400.0,424.33,424.34,423.69,423.69,3400.0
2024-02-16 14:40:00,423.83,423.86,422.89,422.9,3838.0,423.83,423.86,422.89,422.9,3838.0
2024-02-16 14:50:00,422.67,422.86,422.26,422.84,1700.0,422.67,422.86,422.26,422.84,1700.0
2024-02-16 15:00:00,422.68,422.68,422.45,422.54,2379.0,422.68,422.68,422.45,422.54,2379.0
2024-02-16 15:10:00,422.4,422.73,422.2,422.43,3988.0,422.4,422.73,422.2,422.43,3988.0
2024-02-16 15:20:00,422.54,422.84,422.32,422.53,4896.0,422.54,422.84,422.32,422.53,4896.0
2024-02-16 15:30:00,422.61,422.77,422.5,422.5,9525.0,422.61,422.77,422.5,422.5,9525.0
2024-02-16 15:40:00,422.42,422.87,421.66,422.56,14516.0,422.42,422.87,421.66,422.56,14516.0
2024-02-16 15:50:00,422.41,422.67,421.38,422.2,64984.0,422.41,422.67,421.38,422.2,64984.0
2024-02-20 09:30:00,420.62,425.0,420.62,425.0,55578.0,420.62,425.0,420.62,425.0,55578.0
2024-02-20 09:40:00,424.92,424.92,423.38,424.0,11478.0,424.92,424.92,423.38,424.0,11478.0
2024-02-20 09:50:00,424.28,424.75,422.96,422.96,10478.0,424.28,424.75,422.96,422.96,10478.0
2024-02-20 10:00:00,422.93,423.89,422.76,423.26,6769.0,422.93,423.89,422.76,423.26,6769.0
2024-02-20 10:10:00,423.36,423.46,422.95,423.34,6466.0,423.36,423.46,422.95,423.34,6466.0
2024-02-20 10:20:00,423.16,423.45,422.34,422.6,17325.0,423.16,423.45,422.34,422.6,17325.0
2024-02-20 10:30:00,422.38,422.38,421.57,422.06,19914.0,422.38,422.38,421.57,422.06,19914.0
2024-02-20 10:40:00,421.92,421.96,421.03,421.28,8839.0,421.92,421.96,421.03,421.28,8839.0
2024-02-20 10:50:00,421.28,421.4,420.12,420.43,6769.0,421.28,421.4,420.12,420.43,6769.0
2024-02-20 11:00:00,420.39,420.51,420.02,420.36,9434.0,420.39,420.51,420.02,420.36,9434.0
2024-02-20 11:10:00,420.3,420.3,420.02,420.12,3878.0,420.3,420.3,420.02,420.12,3878.0
2024-02-20 11:20:00,420.21,420.47,420.14,420.31,5668.0,420.21,420.47,420.14,420.31,5668.0
2024-02-20 11:30:00,420.44,420.5,419.95,419.98,5640.0,420.44,420.5,419.95,419.98,5640.0
2024-02-20 11:40:00,419.94,419.95,419.63,419.71,4564.0,419.94,419.95,419.63,419.71,4564.0
2024-02-20 11:50:00,419.8,420.09,419.3,419.3,3625.0,419.8,420.09,419.3,419.3,3625.0
2024-02-20 12:00:00,419.05,419.07,417.9,418.12,9078.0,419.05,419.07,417.9,418.12,9078.0
2024-02-20 12:10:00,418.29,418.29,417.52,417.56,4012.0,418.29,418.29,417.52,417.56,4012.0
2024-02-20 12:20:00,417.54,417.65,417.35,417.46,5524.0,417.54,417.65,417.35,417.46,5524.0
2024-02-20 12:30:00,417.36,417.42,416.17,416.18,21060.0,417.36,417.42,416.17,416.18,21060.0
2024-02-20 12:40:00,416.36,417.29,416.35,416.96,3952.0,416.36,417.29,416.35,416.96,3952.0
2024-02-20 12:50:00,416.97,417.26,416.16,416.88,9840.0,416.97,417.26,416.16,416.88,9840.0
2024-02-20 13:00:00,417.05,417.14,416.6,416.83,2661.0,417.05,417.14,416.6,416.83,2661.0
2024-02-20 13:10:00,416.99,417.59,416.99,417.06,1600.0,416.99,417.59,416.99,417.06,1600.0
2024-02-20 13:20:00,417.63,417.85,416.93,417.22,3300.0,417.63,417.85,416.93,417.22,3300.0
2024-02-20 13:30:00,417.16,418.07,417.16,418.06,8517.0,417.16,418.07,417.16,418.06,8517.0
2024-02-20 13:40:00,418.08,418.62,418.08,418.53,4252.0,418.08,418.62,418.08,418.53,4252.0
2024-02-20 13:50:00,418.69,418.97,418.51,418.75,4491.0,418.69,418.97,418.51,418.75,4491.0
2024-02-20 14:00:00,418.62,418.79,418.14,418.46,5388.0,418.62,418.79,418.14,418.46,5388.0
2024-02-20 14:10:00,418.59,419.13,418.43,419.13,6864.0,418.59,419.13,418.43,419.13,6864.0
2024-02-20 14:20:00,419.21,419.72,418.93,419.72,3104.0,419.21,419.72,418.93,419.72,3104.0
2024-02-20 14:30:00,419.76,419.76,418.49,418.8,3730.0,419.76,419.76,418.49,418.8,3730.0
2024-02-20 14:40:00,418.77,418.87,418.25,418.4,3400.0,418.77,418.87,418.25,418.4,3400.0
2024-02-20 14:50:00,418.6,418.83,417.99,418.7,11985.0,418.6,418.83,417.99,418.7,11985.0
2024-02-20 15:00:00,418.81,419.41,418.6,419.41,6247.0,418.81,419.41,418.6,419.41,6247.0
2024-02-20 15:10:00,419.4,419.44,419.02,419.04,2484.0,419.4,419.44,419.02,419.04,2484.0
2024-02-20 15:20:00,419.04,419.45,418.94,419.38,6711.0,419.04,419.45,418.94,419.38,6711.0
2024-02-20 15:30:00,419.23,419.43,418.6,418.84,8481.0,419.23,419.43,418.6,418.84,8481.0
2024-02-20 15:40:00,418.94,420.25,418.94,419.81,17702.0,418.94,420.25,418.94,419.81,17702.0
2024-02-20 15:50:00,419.93,420.85,419.78,420.78,43781.0,419.93,420.85,419.78,420.78,43781.0
2024-02-21 09:30:00,421.77,424.0,420.94,421.71,45765.0,421.77,424.0,420.94,421.71,45765.0
2024-02-21 09:40:00,421.94,421.94,419.58,420.0,5794.0,421.94,421.94,419.58,420.0,5794.0
2024-02-21 09:50:00,419.7,421.09,419.43,420.35,6094.0,419.7,421.09,419.43,420.35,6094.0
2024-02-21 10:00:00,420.34,421.21,420.07,420.88,7372.0,420.34,421.21,420.07,420.88,7372.0
2024-02-21 10:10:00,420.88,422.3,420.88,422.29,3503.0,420.88,422.3,420.88,422.29,3503.0
2024-02-21 10:20:00,421.84,422.47,421.83,422.02,5736.0,421.84,422.47,421.83,422.02,5736.0
2024-02-21 10:30:00,421.7,421.7,420.28,420.87,7190.0,421.7,421.7,420.28,420.87,7190.0
2024-02-21 10:40:00,420.86,421.3,420.17,421.19,11405.0,420.86,421.3,420.17,421.19,11405.0
2024-02-21 10:50:00,421.2,421.32,420.56,420.75,17667.0,421.2,421.32,420.56,420.75,17667.0
2024-02-21 11:00:00,420.58,420.98,419.97,420.88,9228.0,420.58,420.98,419.97,420.88,9228.0
2024-02-21 11:10:00,420.82,421.14,420.57,420.86,4454.0,420.82,421.14,420.57,420.86,4454.0
2024-02-21 11:20:00,420.86,420.86,420.1,420.28,3683.0,420.86,420.86,420.1,420.28,3683.0
2024-02-21 11:30:00,419.83,420.29,419.6,420.29,2900.0,419.83,420.29,419.6,420.29,2900.0
2024-02-21 11:40:00,420.13,420.33,419.11,419.57,4859.0,420.13,420.33,419.11,419.57,4859.0
2024-02-21 11:50:00,419.94,420.01,419.01,419.48,10388.0,419.94,420.01,419.01,419.48,10388.0
2024-02-21 12:00:00,419.07,419.34,418.35,418.52,3347.0,419.07,419.34,418.35,418.52,3347.0
2024-02-21 12:10:00,418.49,418.65,418.0,418.39,3194.0,418.49,418.65,418.0,418.39,3194.0
2024-02-21 12:20:00,418.09,418.09,417.64,417.68,2775.0,418.09,418.09,417.64,417.68,2775.0
2024-02-21 12:30:00,417.41,417.8,417.41,417.74,4431.0,417.41,417.8,417.41,417.74,4431.0
2024-02-21 12:40:00,417.73,418.26,417.73,418.26,3488.0,417.73,418.26,417.73,418.26,3488.0
2024-02-21 12:50:00,418.38,418.61,417.97,418.38,4025.0,418.38,418.61,417.97,418.38,4025.0
2024-02-21 13:00:00,418.34,418.34,417.52,418.06,2253.0,418.34,418.34,417.52,418.06,2253.0
2024-02-21 13:10:00,418.12,418.25,417.54,417.69,4473.0,418.12,418.25,417.54,417.69,4473.0
2024-02-21 13:20:00,417.82,417.82,417.27,417.3,5971.0,417.82,417.82,417.27,417.3,5971.0
2024-02-21 13:30:00,417.21,417.6,417.11,417.43,6942.0,417.21,417.6,417.11,417.43,6942.0
2024-02-21 13:40:00,417.48,417.48,416.85,417.11,5811.0,417.48,417.48,416.85,417.11,5811.0
2024-02-21 13:50:00,417.14,417.15,416.89,416.89,4110.0,417.14,417.15,416.89,416.89,4110.0
2024-02-21 14:00:00,416.84,417.3,416.65,417.27,7903.0,416.84,417.3,416.65,417.27,7903.0
2024-02-21 14:10:00,417.06,417.14,416.29,416.45,8539.0,417.06,417.14,416.29,416.45,8539.0
2024-02-21 14:20:00,416.61,416.77,415.59,415.77,7761.0,416.61,416.77,415.59,415.77,7761.0
2024-02-21 14:30:00,415.68,415.85,414.8,415.13,9859.0,415.68,415.85,414.8,415.13,9859.0
2024-02-21 14:40:00,415.06,415.23,414.86,415.13,8036.0,415.06,415.23,414.86,415.13,8036.0
2024-02-21 14:50:00,415.06,417.15,415.05,416.97,15963.0,415.06,417.15,415.05,416.97,15963.0
2024-02-21 15:00:00,417.04,417.04,416.35,416.93,7118.0,417.04,417.04,416.35,416.93,7118.0
2024-02-21 15:10:00,416.93,417.18,416.52,417.01,3181.0,416.93,417.18,416.52,417.01,3181.0
2024-02-21 15:20:00,416.87,417.15,416.46,417.13,3897.0,416.87,417.15,416.46,417.13,3897.0
2024-02-21 15:30:00,417.21,418.11,417.21,418.07,6593.0,417.21,418.11,417.21,418.07,6593.0
2024-02-21 15:40:00,418.18,418.75,418.16,418.75,6356.0,418.18,418.75,418.16,418.75,6356.0
2024-02-21 15:50:00,418.88,420.57,418.65,419.64,27960.0,418.88,420.57,418.65,419.64,27960.0
2024-02-22 09:30:00,419.85,423.59,419.85,423.49,24808.0,419.85,423.59,419.85,423.49,24808.0
2024-02-22 09:40:00,423.39,424.01,422.29,422.73,15994.0,423.39,424.01,422.29,422.73,15994.0
2024-02-22 09:50:00,423.37,423.99,422.43,423.42,5943.0,423.37,423.99,422.43,423.42,5943.0
2024-02-22 10:00:00,423.27,424.0,422.9,422.91,9306.0,423.27,424.0,422.9,422.91,9306.0
2024-02-22 10:10:00,422.73,423.53,422.29,422.44,11724.0,422.73,423.53,422.29,422.44,11724.0
2024-02-22 10:20:00,422.15,422.34,420.86,421.56,10773.0,422.15,422.34,420.86,421.56,10773.0
2024-02-22 10:30:00,421.56,422.11,421.37,421.6,17121.0,421.56,422.11,421.37,421.6,17121.0
2024-02-22 10:40:00,421.66,422.07,421.17,421.62,8184.0,421.66,422.07,421.17,421.62,8184.0
2024-02-22 10:50:00,421.45,421.5,420.21,420.45,4990.0,421.45,421.5,420.21,420.45,4990.0
2024-02-22 11:00:00,420.2,421.37,420.1,421.37,5657.0,420.2,421.37,420.1,421.37,5657.0
2024-02-22 11:10:00,421.54,423.18,421.54,422.81,5138.0,421.54,423.18,421.54,422.81,5138.0
2024-02-22 11:20:00,422.64,422.93,422.33,422.93,5798.0,422.64,422.93,422.33,422.93,5798.0
2024-02-22 11:30:00,422.92,423.37,422.43,423.37,5844.0,422.92,423.37,422.43,423.37,5844.0
2024-02-22 11:40:00,423.29,423.52,422.8,422.97,4800.0,423.29,423.52,422.8,422.97,4800.0
2024-02-22 11:50:00,423.12,423.67,423.01,423.32,13753.0,423.12,423.67,423.01,423.32,13753.0
2024-02-22 12:00:00,423.37,423.57,422.92,423.5,7863.0,423.37,423.57,422.92,423.5,7863.0
2024-02-22 12:10:00,423.66,423.99,423.51,423.67,8240.0,423.66,423.99,423.51,423.67,8240.0
2024-02-22 12:20:00,423.59,424.98,423.59,424.85,10429.0,423.59,424.98,423.59,424.85,10429.0
2024-02-22 12:30:00,424.8,425.28,424.71,425.28,8527.0,424.8,425.28,424.71,425.28,8527.0
2024-02-22 12:40:00,425.2,425.73,425.03,425.72,5140.0,425.2,425.73,425.03,425.72,5140.0
2024-02-22 12:50:00,425.74,426.99,425.74,426.62,7468.0,425.74,426.99,425.74,426.62,7468.0
2024-02-22 13:00:00,426.74,427.04,426.34,426.99,6031.0,426.74,427.04,426.34,426.99,6031.0
2024-02-22 13:10:00,426.99,427.24,426.69,427.24,3660.0,426.99,427.24,426.69,427.24,3660.0
2024-02-22 13:20:00,427.13,427.77,427.02,427.59,5852.0,427.13,427.77,427.02,427.59,5852.0
2024-02-22 13:30:00,427.46,427.9,427.45,427.6,4505.0,427.46,427.9,427.45,427.6,4505.0
2024-02-22 13:40:00,427.58,427.81,427.03,427.16,4983.0,427.58,427.81,427.03,427.16,4983.0
2024-02-22 13:50:00,426.89,427.25,426.86,427.13,2867.0,426.89,427.25,426.86,427.13,2867.0
2024-02-22 14:00:00,427.23,427.23,426.88,426.94,1136.0,427.23,427.23,426.88,426.94,1136.0
2024-02-22 14:10:00,426.94,427.73,426.86,427.73,3312.0,426.94,427.73,426.86,427.73,3312.0
2024-02-22 14:20:00,427.65,428.42,427.64,428.28,3928.0,427.65,428.42,427.64,428.28,3928.0
2024-02-22 14:30:00,428.32,429.11,427.95,429.01,11730.0,428.32,429.11,427.95,429.01,11730.0
2024-02-22 14:40:00,428.89,428.89,428.2,428.71,13902.0,428.89,428.89,428.2,428.71,13902.0
2024-02-22 14:50:00,428.71,428.94,428.54,428.94,12758.0,428.71,428.94,428.54,428.94,12758.0
2024-02-22 15:00:00,428.98,429.81,428.85,428.86,19100.0,428.98,429.81,428.85,428.86,19100.0
2024-02-22 15:10:00,428.75,429.35,428.65,429.09,6367.0,428.75,429.35,428.65,429.09,6367.0
2024-02-22 15:20:00,429.19,429.55,428.92,428.93,10051.0,429.19,429.55,428.92,428.93,10051.0
2024-02-22 15:30:00,428.8,428.8,427.49,427.8,8524.0,428.8,428.8,427.49,427.8,8524.0
2024-02-22 15:40:00,427.96,427.99,427.35,427.57,11442.0,427.96,427.99,427.35,427.57,11442.0
2024-02-22 15:50:00,427.47,427.76,426.56,426.79,40916.0,427.47,427.76,426.56,426.79,40916.0
2024-02-23 09:30:00,430.0,431.56,429.07,431.56,23358.0,430.0,431.56,429.07,431.56,23358.0
2024-02-23 09:40:00,431.63,432.91,431.63,432.56,4083.0,431.63,432.91,431.63,432.56,4083.0
2024-02-23 09:50:00,432.56,434.0,432.41,434.0,8052.0,432.56,434.0,432.41,434.0,8052.0
2024-02-23 10:00:00,434.17,434.35,432.32,433.24,10357.0,434.17,434.35,432.32,433.24,10357.0
2024-02-23 10:10:00,433.14,434.21,433.07,434.03,14799.0,433.14,434.21,433.07,434.03,14799.0
2024-02-23 10:20:00,434.36,434.5,433.57,433.77,15080.0,434.36,434.5,433.57,433.77,15080.0
2024-02-23 10:30:00,433.9,434.29,433.68,433.68,9621.0,433.9,434.29,433.68,433.68,9621.0
2024-02-23 10:40:00,433.68,433.76,432.76,433.12,6341.0,433.68,433.76,432.76,433.12,6341.0
2024-02-23 10:50:00,433.28,433.29,432.59,433.1,14421.0,433.28,433.29,432.59,433.1,14421.0
2024-02-23 11:00:00,433.15,433.15,432.13,432.13,7672.0,433.15,433.15,432.13,432.13,7672.0
2024-02-23 11:10:00,432.12,433.51,431.7,432.31,14239.0,432.12,433.51,431.7,432.31,14239.0
2024-02-23 11:20:00,432.59,432.59,431.89,431.89,3719.0,432.59,432.59,431.89,431.89,3719.0
2024-02-23 11:30:00,431.26,431.64,431.08,431.6,1720.0,431.26,431.64,431.08,431.6,1720.0
2024-02-23 11:40:00,431.48,431.6,431.09,431.27,2202.0,431.48,431.6,431.09,431.27,2202.0
2024-02-23 11:50:00,431.37,431.81,431.36,431.62,3834.0,431.37,431.81,431.36,431.62,3834.0
2024-02-23 12:00:00,431.47,431.61,431.27,431.46,1102.0,431.47,431.61,431.27,431.46,1102.0
2024-02-23 12:10:00,431.41,431.62,431.05,431.05,1787.0,431.41,431.62,431.05,431.05,1787.0
2024-02-23 12:20:00,431.32,431.32,430.77,430.89,1902.0,431.32,431.32,430.77,430.89,1902.0
2024-02-23 12:30:00,430.88,430.88,430.07,430.5,1812.0,430.88,430.88,430.07,430.5,1812.0
2024-02-23 12:40:00,430.53,431.1,430.36,430.91,2188.0,430.53,431.1,430.36,430.91,2188.0
2024-02-23 12:50:00,430.89,431.03,430.6,430.6,2269.0,430.89,431.03,430.6,430.6,2269.0
2024-02-23 13:00:00,430.62,430.72,430.44,430.65,2057.0,430.62,430.72,430.44,430.65,2057.0
2024-02-23 13:10:00,430.41,431.74,430.4,431.74,5608.0,430.41,431.74,430.4,431.74,5608.0
2024-02-23 13:20:00,431.67,432.13,431.64,431.79,1673.0,431.67,432.13,431.64,431.79,1673.0
2024-02-23 13:30:00,431.93,431.93,431.39,431.42,1169.0,431.93,431.93,431.39,431.42,1169.0
2024-02-23 13:40:00,431.39,431.39,430.59,430.67,1695.0,431.39,431.39,430.59,430.67,1695.0
2024-02-23 13:50:00,430.62,430.75,430.22,430.23,1618.0,430.62,430.75,430.22,430.23,1618.0
2024-02-23 14:00:00,430.37,430.37,430.08,430.2,2187.0,430.37,430.37,430.08,430.2,2187.0
2024-02-23 14:10:00,430.24,430.26,430.17,430.17,1039.0,430.24,430.26,430.17,430.17,1039.0
2024-02-23 14:20:00,430.28,430.34,430.16,430.16,2495.0,430.28,430.34,430.16,430.16,2495.0
2024-02-23 14:30:00,430.15,430.34,430.03,430.16,1500.0,430.15,430.34,430.03,430.16,1500.0
2024-02-23 14:40:00,430.15,430.29,429.73,429.74,2432.0,430.15,430.29,429.73,429.74,2432.0
2024-02-23 14:50:00,429.65,430.01,429.64,429.94,1643.0,429.65,430.01,429.64,429.94,1643.0
2024-02-23 15:00:00,430.04,430.16,429.65,429.65,2535.0,430.04,430.16,429.65,429.65,2535.0
2024-02-23 15:10:00,429.61,429.66,429.28,429.39,1640.0,429.61,429.66,429.28,429.39,1640.0
2024-02-23 15:20:00,429.35,430.04,429.35,429.94,3863.0,429.35,430.04,429.35,429.94,3863.0
2024-02-23 15:30:00,429.94,430.59,429.91,430.54,5928.0,429.94,430.59,429.91,430.54,5928.0
2024-02-23 15:40:00,430.57,431.2,430.29,431.2,9549.0,430.57,431.2,430.29,431.2,9549.0
2024-02-23 15:50:00,431.2,431.27,430.0,430.0,43267.0,431.2,431.27,430.0,430.0,43267.0
2024-02-26 09:30:00,425.7,430.78,425.7,430.39,55575.0,425.7,430.78,425.7,430.39,55575.0
2024-02-26 09:40:00,430.23,430.86,429.94,430.45,9252.0,430.23,430.86,429.94,430.45,9252.0
2024-02-26 09:50:00,430.64,431.76,430.26,431.35,6144.0,430.64,431.76,430.26,431.35,6144.0
2024-02-26 10:00:00,431.36,432.39,431.02,432.0,7382.0,431.36,432.39,431.02,432.0,7382.0
2024-02-26 10:10:00,431.43,431.99,430.8,431.23,7201.0,431.43,431.99,430.8,431.23,7201.0
2024-02-26 10:20:00,431.12,431.13,429.95,430.6,6079.0,431.12,431.13,429.95,430.6,6079.0
2024-02-26 10:30:00,430.2,430.31,428.78,429.5,9541.0,430.2,430.31,428.78,429.5,9541.0
2024-02-26 10:40:00,429.52,429.96,429.21,429.45,4716.0,429.52,429.96,429.21,429.45,4716.0
2024-02-26 10:50:00,429.34,429.71,428.91,428.99,3727.0,429.34,429.71,428.91,428.99,3727.0
2024-02-26 11:00:00,429.27,429.77,428.81,429.68,2350.0,429.27,429.77,428.81,429.68,2350.0
2024-02-26 11:10:00,429.7,430.38,429.56,430.38,2554.0,429.7,430.38,429.56,430.38,2554.0
2024-02-26 11:20:00,430.55,431.14,430.55,431.1,2479.0,430.55,431.14,430.55,431.1,2479.0
2024-02-26 11:30:00,431.2,431.8,431.01,431.8,5909.0,431.2,431.8,431.01,431.8,5909.0
2024-02-26 11:40:00,432.0,432.89,431.96,432.48,5583.0,432.0,432.89,431.96,432.48,5583.0
2024-02-26 11:50:00,432.57,433.23,432.3,433.2,4695.0,432.57,433.23,432.3,433.2,4695.0
2024-02-26 12:00:00,432.95,432.95,431.7,431.71,5081.0,432.95,432.95,431.7,431.71,5081.0
2024-02-26 12:10:00,431.87,432.45,431.87,432.45,1394.0,431.87,432.45,431.87,432.45,1394.0
2024-02-26 12:20:00,432.28,433.05,432.16,433.04,3118.0,432.28,433.05,432.16,433.04,3118.0
2024-02-26 12:30:00,433.08,433.18,432.57,432.68,3000.0,433.08,433.18,432.57,432.68,3000.0
2024-02-26 12:40:00,432.82,432.88,432.32,432.75,3835.0,432.82,432.88,432.32,432.75,3835.0
2024-02-26 12:50:00,432.54,432.54,431.83,432.17,7162.0,432.54,432.54,431.83,432.17,7162.0
2024-02-26 13:00:00,431.93,432.73,431.72,432.69,10077.0,431.93,432.73,431.72,432.69,10077.0
2024-02-26 13:10:00,432.68,432.73,432.19,432.53,12168.0,432.68,432.73,432.19,432.53,12168.0
2024-02-26 13:20:00,432.3,432.3,431.39,431.96,6943.0,432.3,432.3,431.39,431.96,6943.0
2024-02-26 13:30:00,431.86,432.0,430.96,431.3,14735.0,431.86,432.0,430.96,431.3,14735.0
2024-02-26 13:40:00,431.44,432.23,431.36,431.62,3865.0,431.44,432.23,431.36,431.62,3865.0
2024-02-26 13:50:00,431.84,431.9,431.48,431.9,3446.0,431.84,431.9,431.48,431.9,3446.0
2024-02-26 14:00:00,432.01,432.99,432.01,432.99,1822.0,432.01,432.99,432.01,432.99,1822.0
2024-02-26 14:10:00,432.74,432.74,432.36,432.62,1577.0,432.74,432.74,432.36,432.62,1577.0
2024-02-26 14:20:00,432.49,433.06,432.48,433.03,3553.0,432.49,433.06,432.48,433.03,3553.0
2024-02-26 14:30:00,433.13,433.2,432.85,432.91,4487.0,433.13,433.2,432.85,432.91,4487.0
2024-02-26 14:40:00,433.07,433.1,432.67,432.91,8113.0,433.07,433.1,432.67,432.91,8113.0
2024-02-26 14:50:00,432.85,433.12,432.3,432.57,4715.0,432.85,433.12,432.3,432.57,4715.0
2024-02-26 15:00:00,432.66,433.42,432.02,433.42,10749.0,432.66,433.42,432.02,433.42,10749.0
2024-02-26 15:10:00,433.41,433.41,432.64,433.06,8865.0,433.41,433.41,432.64,433.06,8865.0
2024-02-26 15:20:00,433.27,433.95,433.23,433.95,11114.0,433.27,433.95,433.23,433.95,11114.0
2024-02-26 15:30:00,433.82,433.82,432.81,433.31,14932.0,433.82,433.82,432.81,433.31,14932.0
2024-02-26 15:40:00,433.43,434.03,433.1,433.86,13510.0,433.43,434.03,433.1,433.86,13510.0
2024-02-26 15:50:00,434.04,434.26,433.47,433.48,39245.0,434.04,434.26,433.47,433.48,39245.0
2024-02-27 09:30:00,434.13,437.0,432.2,432.24,33329.0,434.13,437.0,432.2,432.24,33329.0
2024-02-27 09:40:00,432.3,434.81,432.3,433.21,9323.0,432.3,434.81,432.3,433.21,9323.0
2024-02-27 09:50:00,432.98,433.34,432.16,432.29,8618.0,432.98,433.34,432.16,432.29,8618.0
2024-02-27 10:00:00,432.46,432.94,431.63,432.33,6860.0,432.46,432.94,431.63,432.33,6860.0
2024-02-27 10:10:00,432.34,433.03,431.66,432.54,5357.0,432.34,433.03,431.66,432.54,5357.0
2024-02-27 10:20:00,432.58,433.05,432.25,432.25,5355.0,432.58,433.05,432.25,432.25,5355.0
2024-02-27 10:30:00,432.38,433.08,432.03,432.93,3191.0,432.38,433.08,432.03,432.93,3191.0
2024-02-27 10:40:00,432.93,433.23,432.51,432.96,5178.0,432.93,433.23,432.51,432.96,5178.0
2024-02-27 10:50:00,432.98,433.5,432.24,432.9,9949.0,432.98,433.5,432.24,432.9,9949.0
2024-02-27 11:00:00,432.91,433.11,431.78,431.81,7751.0,432.91,433.11,431.78,431.81,7751.0
2024-02-27 11:10:00,432.19,432.19,431.35,431.66,6461.0,432.19,432.19,431.35,431.66,6461.0
2024-02-27 11:20:00,431.47,431.77,431.0,431.57,6262.0,431.47,431.77,431.0,431.57,6262.0
2024-02-27 11:30:00,431.73,432.15,431.63,431.93,5394.0,431.73,432.15,431.63,431.93,5394.0
2024-02-27 11:40:00,431.93,432.24,431.87,431.88,4374.0,431.93,432.24,431.87,431.88,4374.0
2024-02-27 11:50:00,432.05,432.23,431.78,432.08,5094.0,432.05,432.23,431.78,432.08,5094.0
2024-02-27 12:00:00,432.11,432.65,432.1,432.55,4050.0,432.11,432.65,432.1,432.55,4050.0
2024-02-27 12:10:00,432.61,432.62,432.27,432.61,5001.0,432.61,432.62,432.27,432.61,5001.0
2024-02-27 12:20:00,432.56,433.06,432.56,433.06,6511.0,432.56,433.06,432.56,433.06,6511.0
2024-02-27 12:30:00,433.17,433.39,432.63,432.67,6405.0,433.17,433.39,432.63,432.67,6405.0
2024-02-27 12:40:00,432.49,432.69,432.02,432.02,6695.0,432.49,432.69,432.02,432.02,6695.0
2024-02-27 12:50:00,432.19,432.6,431.98,432.22,9314.0,432.19,432.6,431.98,432.22,9314.0
2024-02-27 13:00:00,432.07,432.1,431.08,431.41,5730.0,432.07,432.1,431.08,431.41,5730.0
2024-02-27 13:10:00,431.39,432.11,431.2,431.84,6132.0,431.39,432.11,431.2,431.84,6132.0
2024-02-27 13:20:00,431.88,431.97,431.25,431.55,10006.0,431.88,431.97,431.25,431.55,10006.0
2024-02-27 13:30:00,431.78,432.1,431.57,431.95,3140.0,431.78,432.1,431.57,431.95,3140.0
2024-02-27 13:40:00,432.13,432.19,431.34,431.63,4415.0,432.13,432.19,431.34,431.63,4415.0
2024-02-27 13:50:00,431.67,432.3,431.66,432.23,4500.0,431.67,432.3,431.66,432.23,4500.0
2024-02-27 14:00:00,432.23,433.09,432.01,433.09,7241.0,432.23,433.09,432.01,433.09,7241.0
2024-02-27 14:10:00,432.72,433.1,432.62,432.99,5845.0,432.72,433.1,432.62,432.99,5845.0
2024-02-27 14:20:00,432.88,433.1,432.8,432.83,4784.0,432.88,433.1,432.8,432.83,4784.0
2024-02-27 14:30:00,432.97,432.97,432.05,432.47,6272.0,432.97,432.97,432.05,432.47,6272.0
2024-02-27 14:40:00,432.73,432.75,432.31,432.56,6901.0,432.73,432.75,432.31,432.56,6901.0
2024-02-27 14:50:00,432.52,433.34,432.52,433.08,6652.0,432.52,433.34,432.52,433.08,6652.0
2024-02-27 15:00:00,433.1,433.39,432.73,432.79,5079.0,433.1,433.39,432.73,432.79,5079.0
2024-02-27 15:10:00,432.94,433.03,431.87,431.87,6322.0,432.94,433.03,431.87,431.87,6322.0
2024-02-27 15:20:00,431.71,432.23,431.61,431.62,7880.0,431.71,432.23,431.61,431.62,7880.0
2024-02-27 15:30:00,431.58,431.58,430.89,431.31,10914.0,431.58,431.58,430.89,431.31,10914.0
2024-02-27 15:40:00,431.31,431.34,430.52,431.17,19375.0,431.31,431.34,430.52,431.17,19375.0
2024-02-27 15:50:00,431.12,431.7,430.69,430.92,55159.0,431.12,431.7,430.69,430.92,55159.0
2024-02-28 09:30:00,429.76,433.49,429.15,432.31,24151.0,429.76,433.49,429.15,432.31,24151.0
2024-02-28 09:40:00,432.0,432.75,430.86,432.31,7294.0,432.0,432.75,430.86,432.31,7294.0
2024-02-28 09:50:00,432.04,432.04,430.56,430.62,8088.0,432.04,432.04,430.56,430.62,8088.0
2024-02-28 10:00:00,430.79,431.2,430.44,431.02,8952.0,430.79,431.2,430.44,431.02,8952.0
2024-02-28 10:10:00,431.02,432.62,431.01,431.61,7479.0,431.02,432.62,431.01,431.61,7479.0
2024-02-28 10:20:00,431.61,431.61,430.28,430.57,3352.0,431.61,431.61,430.28,430.57,3352.0
2024-02-28 10:30:00,430.79,431.68,430.78,431.16,7891.0,430.79,431.68,430.78,431.16,7891.0
2024-02-28 10:40:00,431.33,432.1,431.18,432.03,4185.0,431.33,432.1,431.18,432.03,4185.0
2024-02-28 10:50:00,431.92,431.94,430.27,430.88,10963.0,431.92,431.94,430.27,430.88,10963.0
2024-02-28 11:00:00,430.89,431.25,430.36,430.36,6143.0,430.89,431.25,430.36,430.36,6143.0
2024-02-28 11:10:00,430.33,430.41,429.86,430.16,7840.0,430.33,430.41,429.86,430.16,7840.0
2024-02-28 11:20:00,430.04,430.18,429.09,429.09,7492.0,430.04,430.18,429.09,429.09,7492.0
2024-02-28 11:30:00,429.13,429.39,428.51,429.39,9856.0,429.13,429.39,428.51,429.39,9856.0
2024-02-28 11:40:00,429.24,429.36,429.01,429.16,1896.0,429.24,429.36,429.01,429.16,1896.0
2024-02-28 11:50:00,429.14,429.14,428.49,428.84,8291.0,429.14,429.14,428.49,428.84,8291.0
2024-02-28 12:00:00,428.94,428.96,428.8,428.8,2787.0,428.94,428.96,428.8,428.8,2787.0
2024-02-28 12:10:00,428.88,428.94,428.65,428.65,1675.0,428.88,428.94,428.65,428.65,1675.0
2024-02-28 12:20:00,428.6,428.66,427.52,427.53,8592.0,428.6,428.66,427.52,427.53,8592.0
2024-02-28 12:30:00,427.64,427.64,426.46,426.63,6486.0,427.64,427.64,426.46,426.63,6486.0
2024-02-28 12:40:00,426.45,426.79,426.31,426.37,5533.0,426.45,426.79,426.31,426.37,5533.0
2024-02-28 12:50:00,426.38,426.79,426.04,426.04,7860.0,426.38,426.79,426.04,426.04,7860.0
2024-02-28 13:00:00,426.04,426.25,425.77,425.98,2346.0,426.04,426.25,425.77,425.98,2346.0
2024-02-28 13:10:00,425.95,426.21,425.71,425.72,7404.0,425.95,426.21,425.71,425.72,7404.0
2024-02-28 13:20:00,425.85,426.29,425.79,426.12,5211.0,425.85,426.29,425.79,426.12,5211.0
2024-02-28 13:30:00,426.28,426.76,426.24,426.67,4866.0,426.28,426.76,426.24,426.67,4866.0
2024-02-28 13:40:00,426.85,426.88,426.25,426.49,2177.0,426.85,426.88,426.25,426.49,2177.0
2024-02-28 13:50:00,426.61,426.64,426.25,426.37,2450.0,426.61,426.64,426.25,426.37,2450.0
2024-02-28 14:00:00,426.41,426.41,426.01,426.01,3039.0,426.41,426.41,426.01,426.01,3039.0
2024-02-28 14:10:00,426.13,426.25,425.89,426.2,4650.0,426.13,426.25,425.89,426.2,4650.0
2024-02-28 14:20:00,426.17,427.35,426.03,427.06,4449.0,426.17,427.35,426.03,427.06,4449.0
2024-02-28 14:30:00,427.02,427.23,426.75,427.06,9537.0,427.02,427.23,426.75,427.06,9537.0
2024-02-28 14:40:00,427.16,427.16,426.57,426.67,3212.0,427.16,427.16,426.57,426.67,3212.0
2024-02-28 14:50:00,426.56,426.84,426.43,426.73,3118.0,426.56,426.84,426.43,426.73,3118.0
2024-02-28 15:00:00,426.83,427.21,426.48,426.56,8642.0,426.83,427.21,426.48,426.56,8642.0
2024-02-28 15:10:00,426.65,427.08,426.54,426.89,5045.0,426.65,427.08,426.54,426.89,5045.0
2024-02-28 15:20:00,427.13,428.39,427.07,428.36,6698.0,427.13,428.39,427.07,428.36,6698.0
2024-02-28 15:30:00,428.41,428.62,427.8,427.81,5407.0,428.41,428.62,427.8,427.81,5407.0
2024-02-28 15:40:00,427.77,427.93,427.41,427.7,7191.0,427.77,427.93,427.41,427.7,7191.0
2024-02-28 15:50:00,427.73,427.93,426.78,426.94,46586.0,427.73,427.93,426.78,426.94,46586.0
2024-02-29 09:30:00,429.18,429.18,425.24,425.24,30083.0,429.18,429.18,425.24,425.24,30083.0
2024-02-29 09:40:00,425.32,426.18,423.32,423.66,15224.0,425.32,426.18,423.32,423.66,15224.0
2024-02-29 09:50:00,423.52,424.46,422.1,423.95,27835.0,423.52,424.46,422.1,423.95,27835.0
2024-02-29 10:00:00,423.98,424.37,423.54,423.8,6583.0,423.98,424.37,423.54,423.8,6583.0
2024-02-29 10:10:00,423.8,423.89,422.13,422.68,4013.0,423.8,423.89,422.13,422.68,4013.0
2024-02-29 10:20:00,422.52,422.7,421.01,421.43,7059.0,422.52,422.7,421.01,421.43,7059.0
2024-02-29 10:30:00,421.53,421.7,420.99,421.08,2813.0,421.53,421.7,420.99,421.08,2813.0
2024-02-29 10:40:00,421.16,421.52,420.68,421.52,4102.0,421.16,421.52,420.68,421.52,4102.0
2024-02-29 10:50:00,421.47,421.48,420.24,420.74,4754.0,421.47,421.48,420.24,420.74,4754.0
2024-02-29 11:00:00,420.82,421.4,420.62,421.33,6261.0,420.82,421.4,420.62,421.33,6261.0
2024-02-29 11:10:00,421.18,422.59,421.18,422.19,7128.0,421.18,422.59,421.18,422.19,7128.0
2024-02-29 11:20:00,421.98,422.06,421.03,421.12,11316.0,421.98,422.06,421.03,421.12,11316.0
2024-02-29 11:30:00,421.21,421.36,420.51,420.79,11639.0,421.21,421.36,420.51,420.79,11639.0
2024-02-29 11:40:00,420.5,421.23,420.45,421.23,4329.0,420.5,421.23,420.45,421.23,4329.0
2024-02-29 11:50:00,421.32,423.27,421.32,423.0,5777.0,421.32,423.27,421.32,423.0,5777.0
2024-02-29 12:00:00,423.0,424.33,423.0,423.58,5172.0,423.0,424.33,423.0,423.58,5172.0
2024-02-29 12:10:00,423.66,423.82,423.44,423.82,3032.0,423.66,423.82,423.44,423.82,3032.0
2024-02-29 12:20:00,423.73,423.81,423.39,423.47,2732.0,423.73,423.81,423.39,423.47,2732.0
2024-02-29 12:30:00,423.62,424.54,423.5,424.27,7510.0,423.62,424.54,423.5,424.27,7510.0
2024-02-29 12:40:00,424.19,424.64,423.88,424.49,2378.0,424.19,424.64,423.88,424.49,2378.0
2024-02-29 12:50:00,424.62,424.74,423.98,424.2,3293.0,424.62,424.74,423.98,424.2,3293.0
2024-02-29 13:00:00,424.24,424.88,424.08,424.48,3898.0,424.24,424.88,424.08,424.48,3898.0
2024-02-29 13:10:00,424.45,424.47,424.12,424.12,1971.0,424.45,424.47,424.12,424.12,1971.0
2024-02-29 13:20:00,424.15,424.93,424.15,424.88,2424.0,424.15,424.93,424.15,424.88,2424.0
2024-02-29 13:30:00,424.99,424.99,424.46,424.46,1315.0,424.99,424.99,424.46,424.46,1315.0
2024-02-29 13:40:00,424.53,424.79,424.47,424.74,3015.0,424.53,424.79,424.47,424.74,3015.0
2024-02-29 13:50:00,424.65,424.94,424.58,424.61,2247.0,424.65,424.94,424.58,424.61,2247.0
2024-02-29 14:00:00,424.63,424.78,424.02,424.02,3790.0,424.63,424.78,424.02,424.02,3790.0
2024-02-29 14:10:00,424.05,424.67,424.01,424.64,2419.0,424.05,424.67,424.01,424.64,2419.0
2024-02-29 14:20:00,424.65,424.77,424.02,424.26,2667.0,424.65,424.77,424.02,424.26,2667.0
2024-02-29 14:30:00,424.26,424.26,423.17,423.18,2940.0,424.26,424.26,423.17,423.18,2940.0
2024-02-29 14:40:00,423.18,423.28,422.09,422.22,5895.0,423.18,423.28,422.09,422.22,5895.0
2024-02-29 14:50:00,422.14,423.12,422.13,423.04,4304.0,422.14,423.12,422.13,423.04,4304.0
2024-02-29 15:00:00,423.03,423.23,422.79,423.08,3191.0,423.03,423.23,422.79,423.08,3191.0
2024-02-29 15:10:00,423.21,424.15,423.21,424.15,2602.0,423.21,424.15,423.21,424.15,2602.0
2024-02-29 15:20:00,424.06,424.24,423.86,423.9,5603.0,424.06,424.24,423.86,423.9,5603.0
2024-02-29 15:30:00,423.95,424.75,423.07,424.64,15157.0,423.95,424.75,423.07,424.64,15157.0
2024-02-29 15:40:00,424.67,424.82,423.73,424.16,9298.0,424.67,424.82,423.73,424.16,9298.0
2024-02-29 15:50:00,424.03,424.09,420.39,420.39,183014.0,424.03,424.09,420.39,420.39,183014.0
2024-03-01 09:30:00,423.33,425.61,422.95,425.5,26563.0,423.33,425.61,422.95,425.5,26563.0
2024-03-01 09:40:00,425.62,426.9,424.65,426.9,10479.0,425.62,426.9,424.65,426.9,10479.0
2024-03-01 09:50:00,426.65,428.9,426.65,427.41,20878.0,426.65,428.9,426.65,427.41,20878.0
2024-03-01 10:00:00,428.03,428.07,427.14,428.06,3574.0,428.03,428.07,427.14,428.06,3574.0
2024-03-01 10:10:00,428.26,428.45,427.44,427.78,7793.0,428.26,428.45,427.44,427.78,7793.0
2024-03-01 10:20:00,427.66,428.8,427.37,428.8,4134.0,427.66,428.8,427.37,428.8,4134.0
2024-03-01 10:30:00,428.9,429.36,428.33,429.15,7438.0,428.9,429.36,428.33,429.15,7438.0
2024-03-01 10:40:00,429.43,429.95,429.23,429.94,5345.0,429.43,429.95,429.23,429.94,5345.0
2024-03-01 10:50:00,429.96,430.88,429.78,430.66,14731.0,429.96,430.88,429.78,430.66,14731.0
2024-03-01 11:00:00,430.64,431.17,430.11,430.59,10775.0,430.64,431.17,430.11,430.59,10775.0
2024-03-01 11:10:00,430.62,430.62,429.24,429.36,6201.0,430.62,430.62,429.24,429.36,6201.0
2024-03-01 11:20:00,429.34,429.5,428.86,429.11,3684.0,429.34,429.5,428.86,429.11,3684.0
2024-03-01 11:30:00,429.23,430.45,429.16,430.25,4843.0,429.23,430.45,429.16,430.25,4843.0
2024-03-01 11:40:00,430.46,430.77,430.13,430.62,5120.0,430.46,430.77,430.13,430.62,5120.0
2024-03-01 11:50:00,430.62,431.18,430.39,430.97,3569.0,430.62,431.18,430.39,430.97,3569.0
2024-03-01 12:00:00,431.09,431.09,430.44,430.7,3331.0,431.09,431.09,430.44,430.7,3331.0
2024-03-01 12:10:00,430.59,431.16,430.5,431.13,4341.0,430.59,431.16,430.5,431.13,4341.0
2024-03-01 12:20:00,431.19,431.21,429.99,430.29,6742.0,431.19,431.21,429.99,430.29,6742.0
2024-03-01 12:30:00,430.31,430.79,430.02,430.64,4275.0,430.31,430.79,430.02,430.64,4275.0
2024-03-01 12:40:00,430.65,431.15,430.62,431.02,4388.0,430.65,431.15,430.62,431.02,4388.0
2024-03-01 12:50:00,431.01,431.01,430.68,430.81,2850.0,431.01,431.01,430.68,430.81,2850.0
2024-03-01 13:00:00,430.81,431.4,430.8,431.4,4788.0,430.81,431.4,430.8,431.4,4788.0
2024-03-01 13:10:00,431.4,431.52,431.23,431.52,7910.0,431.4,431.52,431.23,431.52,7910.0
2024-03-01 13:20:00,431.74,431.74,431.45,431.54,3342.0,431.74,431.74,431.45,431.54,3342.0
2024-03-01 13:30:00,431.66,432.23,431.38,432.11,15393.0,431.66,432.23,431.38,432.11,15393.0
2024-03-01 13:40:00,432.22,432.5,431.85,431.96,11806.0,432.22,432.5,431.85,431.96,11806.0
2024-03-01 13:50:00,431.79,432.16,431.76,432.05,3586.0,431.79,432.16,431.76,432.05,3586.0
2024-03-01 14:00:00,432.18,432.39,432.02,432.29,5019.0,432.18,432.39,432.02,432.29,5019.0
2024-03-01 14:10:00,432.28,432.53,431.79,432.14,7299.0,432.28,432.53,431.79,432.14,7299.0
2024-03-01 14:20:00,431.98,433.1,431.97,432.91,12767.0,431.98,433.1,431.97,432.91,12767.0
2024-03-01 14:30:00,432.9,433.02,432.52,432.53,8293.0,432.9,433.02,432.52,432.53,8293.0
2024-03-01 14:40:00,432.59,432.92,432.22,432.59,12998.0,432.59,432.92,432.22,432.59,12998.0
2024-03-01 14:50:00,432.69,433.5,432.68,433.37,14525.0,432.69,433.5,432.68,433.37,14525.0
2024-03-01 15:00:00,433.18,433.43,433.02,433.24,4741.0,433.18,433.43,433.02,433.24,4741.0
2024-03-01 15:10:00,433.27,433.65,433.21,433.3,7676.0,433.27,433.65,433.21,433.3,7676.0
2024-03-01 15:20:00,433.52,433.67,433.28,433.55,6225.0,433.52,433.67,433.28,433.55,6225.0
2024-03-01 15:30:00,433.49,433.64,432.68,432.81,11399.0,433.49,433.64,432.68,432.81,11399.0
2024-03-01 15:40:00,432.79,432.8,432.08,432.31,29665.0,432.79,432.8,432.08,432.31,29665.0
2024-03-01 15:50:00,432.21,433.16,432.16,432.68,63523.0,432.21,433.16,432.16,432.68,63523.0
2024-03-04 09:30:00,431.76,433.85,431.76,432.69,31780.0,431.76,433.85,431.76,432.69,31780.0
2024-03-04 09:40:00,433.19,433.68,432.67,433.34,12827.0,433.19,433.68,432.67,433.34,12827.0
2024-03-04 09:50:00,433.36,433.49,432.25,433.17,10368.0,433.36,433.49,432.25,433.17,10368.0
2024-03-04 10:00:00,433.45,433.99,430.02,430.61,8867.0,433.45,433.99,430.02,430.61,8867.0
2024-03-04 10:10:00,430.47,430.47,428.65,428.99,3151.0,430.47,430.47,428.65,428.99,3151.0
2024-03-04 10:20:00,429.33,429.33,427.22,427.39,22509.0,429.33,429.33,427.22,427.39,22509.0
2024-03-04 10:30:00,427.39,428.57,427.3,427.3,13527.0,427.39,428.57,427.3,427.3,13527.0
2024-03-04 10:40:00,427.4,427.42,425.86,426.71,11588.0,427.4,427.42,425.86,426.71,11588.0
2024-03-04 10:50:00,426.46,426.9,424.45,424.75,5793.0,426.46,426.9,424.45,424.75,5793.0
2024-03-04 11:00:00,424.87,425.22,424.08,425.22,9226.0,424.87,425.22,424.08,425.22,9226.0
2024-03-04 11:10:00,425.16,425.62,424.69,425.21,7101.0,425.16,425.62,424.69,425.21,7101.0
2024-03-04 11:20:00,425.38,425.5,424.13,425.4,12966.0,425.38,425.5,424.13,425.4,12966.0
2024-03-04 11:30:00,425.2,425.63,425.08,425.44,3733.0,425.2,425.63,425.08,425.44,3733.0
2024-03-04 11:40:00,425.26,426.3,425.26,426.21,6181.0,425.26,426.3,425.26,426.21,6181.0
2024-03-04 11:50:00,426.54,427.16,426.22,426.38,7219.0,426.54,427.16,426.22,426.38,7219.0
2024-03-04 12:00:00,426.22,426.26,425.22,425.22,4796.0,426.22,426.26,425.22,425.22,4796.0
2024-03-04 12:10:00,425.51,425.63,425.16,425.36,3335.0,425.51,425.63,425.16,425.36,3335.0
2024-03-04 12:20:00,425.0,425.48,424.97,425.48,10130.0,425.0,425.48,424.97,425.48,10130.0
2024-03-04 12:30:00,425.52,426.78,425.52,426.13,10881.0,425.52,426.78,425.52,426.13,10881.0
2024-03-04 12:40:00,426.35,426.96,426.05,426.52,4540.0,426.35,426.96,426.05,426.52,4540.0
2024-03-04 12:50:00,426.3,426.9,426.05,426.09,5034.0,426.3,426.9,426.05,426.09,5034.0
2024-03-04 13:00:00,425.63,425.63,425.1,425.33,3966.0,425.63,425.63,425.1,425.33,3966.0
2024-03-04 13:10:00,425.38,425.55,425.01,425.17,4539.0,425.38,425.55,425.01,425.17,4539.0
2024-03-04 13:20:00,425.16,425.2,424.37,424.37,2214.0,425.16,425.2,424.37,424.37,2214.0
2024-03-04 13:30:00,424.25,424.51,424.01,424.14,3148.0,424.25,424.51,424.01,424.14,3148.0
2024-03-04 13:40:00,424.19,424.64,424.18,424.48,4879.0,424.19,424.64,424.18,424.48,4879.0
2024-03-04 13:50:00,424.48,424.56,424.34,424.56,1700.0,424.48,424.56,424.34,424.56,1700.0
2024-03-04 14:00:00,424.43,424.62,424.12,424.61,7508.0,424.43,424.62,424.12,424.61,7508.0
2024-03-04 14:10:00,424.59,424.59,424.33,424.49,3625.0,424.59,424.59,424.33,424.49,3625.0
2024-03-04 14:20:00,424.39,424.39,423.24,423.43,8696.0,424.39,424.39,423.24,423.43,8696.0
2024-03-04 14:30:00,423.41,423.48,423.18,423.33,3583.0,423.41,423.48,423.18,423.33,3583.0
2024-03-04 14:40:00,423.33,423.73,423.14,423.57,6794.0,423.33,423.73,423.14,423.57,6794.0
2024-03-04 14:50:00,423.39,423.76,423.29,423.49,3327.0,423.39,423.76,423.29,423.49,3327.0
2024-03-04 15:00:00,423.45,423.45,422.52,422.74,6683.0,423.45,423.45,422.52,422.74,6683.0
2024-03-04 15:10:00,422.73,423.03,422.3,422.32,11793.0,422.73,423.03,422.3,422.32,11793.0
2024-03-04 15:20:00,422.5,423.28,422.16,423.19,11641.0,422.5,423.28,422.16,423.19,11641.0
2024-03-04 15:30:00,423.19,423.48,422.83,423.48,8511.0,423.19,423.48,422.83,423.48,8511.0
2024-03-04 15:40:00,423.43,424.39,423.43,424.39,11948.0,423.43,424.39,423.43,424.39,11948.0
2024-03-04 15:50:00,424.98,425.73,423.73,423.82,86142.0,424.98,425.73,423.73,423.82,86142.0
2024-03-05 09:30:00,424.87,425.49,423.22,423.42,21243.0,424.87,425.49,423.22,423.42,21243.0
2024-03-05 09:40:00,422.95,422.95,420.73,421.47,8914.0,422.95,422.95,420.73,421.47,8914.0
2024-03-05 09:50:00,421.51,422.07,418.92,420.49,13098.0,421.51,422.07,418.92,420.49,13098.0
2024-03-05 10:00:00,420.05,420.27,417.68,417.84,14162.0,420.05,420.27,417.68,417.84,14162.0
2024-03-05 10:10:00,417.59,419.18,416.5,418.69,26356.0,417.59,419.18,416.5,418.69,26356.0
2024-03-05 10:20:00,418.69,419.41,418.36,419.38,8749.0,418.69,419.41,418.36,419.38,8749.0
2024-03-05 10:30:00,419.21,420.17,418.92,419.9,7525.0,419.21,420.17,418.92,419.9,7525.0
2024-03-05 10:40:00,419.85,420.25,418.91,418.92,7836.0,419.85,420.25,418.91,418.92,7836.0
2024-03-05 10:50:00,418.5,419.83,418.5,419.77,5038.0,418.5,419.83,418.5,419.77,5038.0
2024-03-05 11:00:00,419.74,419.74,418.61,418.83,8267.0,419.74,419.74,418.61,418.83,8267.0
2024-03-05 11:10:00,418.66,418.69,417.17,417.5,12560.0,418.66,418.69,417.17,417.5,12560.0
2024-03-05 11:20:00,417.43,418.0,417.35,417.83,4206.0,417.43,418.0,417.35,417.83,4206.0
2024-03-05 11:30:00,417.68,418.2,417.58,418.19,4030.0,417.68,418.2,417.58,418.19,4030.0
2024-03-05 11:40:00,418.16,418.16,417.22,417.61,5092.0,418.16,418.16,417.22,417.61,5092.0
2024-03-05 11:50:00,417.49,417.55,416.58,416.59,6674.0,417.49,417.55,416.58,416.59,6674.0
2024-03-05 12:00:00,416.6,416.88,416.19,416.61,6627.0,416.6,416.88,416.19,416.61,6627.0
2024-03-05 12:10:00,416.61,417.46,416.25,417.2,8800.0,416.61,417.46,416.25,417.2,8800.0
2024-03-05 12:20:00,417.1,417.74,416.9,417.37,4338.0,417.1,417.74,416.9,417.37,4338.0
2024-03-05 12:30:00,417.36,417.47,416.93,417.15,6923.0,417.36,417.47,416.93,417.15,6923.0
2024-03-05 12:40:00,417.15,417.73,417.01,417.6,4172.0,417.15,417.73,417.01,417.6,4172.0
2024-03-05 12:50:00,417.48,417.93,417.04,417.04,4057.0,417.48,417.93,417.04,417.04,4057.0
2024-03-05 13:00:00,416.94,417.1,416.63,416.8,3255.0,416.94,417.1,416.63,416.8,3255.0
2024-03-05 13:10:00,416.58,416.69,415.07,415.07,5773.0,416.58,416.69,415.07,415.07,5773.0
2024-03-05 13:20:00,415.2,415.78,415.2,415.77,1467.0,415.2,415.78,415.2,415.77,1467.0
2024-03-05 13:30:00,415.62,415.62,414.67,414.75,9537.0,415.62,415.62,414.67,414.75,9537.0
2024-03-05 13:40:00,414.42,415.55,414.04,415.26,8257.0,414.42,415.55,414.04,415.26,8257.0
2024-03-05 13:50:00,415.38,415.57,414.7,414.7,8249.0,415.38,415.57,414.7,414.7,8249.0
2024-03-05 14:00:00,414.7,414.88,414.51,414.87,5556.0,414.7,414.88,414.51,414.87,5556.0
2024-03-05 14:10:00,414.67,414.93,414.26,414.93,2806.0,414.67,414.93,414.26,414.93,2806.0
2024-03-05 14:20:00,414.76,415.07,414.55,414.79,4675.0,414.76,415.07,414.55,414.79,4675.0
2024-03-05 14:30:00,414.7,415.77,414.47,415.55,10684.0,414.7,415.77,414.47,415.55,10684.0
2024-03-05 14:40:00,415.5,416.9,415.5,416.77,32153.0,415.5,416.9,415.5,416.77,32153.0
2024-03-05 14:50:00,416.83,416.83,414.39,415.46,12265.0,416.83,416.83,414.39,415.46,12265.0
2024-03-05 15:00:00,415.6,416.01,415.0,415.41,14164.0,415.6,416.01,415.0,415.41,14164.0
2024-03-05 15:10:00,415.41,415.41,414.27,414.94,17746.0,415.41,415.41,414.27,414.94,17746.0
2024-03-05 15:20:00,414.92,415.55,414.76,414.97,11770.0,414.92,415.55,414.76,414.97,11770.0
2024-03-05 15:30:00,414.99,415.39,414.89,415.21,9391.0,414.99,415.39,414.89,415.21,9391.0
2024-03-05 15:40:00,415.08,415.85,414.96,415.62,19182.0,415.08,415.85,414.96,415.62,19182.0
2024-03-05 15:50:00,415.4,415.67,414.91,415.52,53821.0,415.4,415.67,414.91,415.52,53821.0
2024-03-06 09:30:00,414.23,418.09,414.2,418.09,32912.0,414.23,418.09,414.2,418.09,32912.0
2024-03-06 09:40:00,418.22,418.22,415.3,415.47,13517.0,418.22,418.22,415.3,415.47,13517.0
2024-03-06 09:50:00,415.14,417.46,414.0,416.63,26423.0,415.14,417.46,414.0,416.63,26423.0
2024-03-06 10:00:00,416.31,417.42,413.41,415.17,19895.0,416.31,417.42,413.41,415.17,19895.0
2024-03-06 10:10:00,415.26,415.29,413.72,413.88,9495.0,415.26,415.29,413.72,413.88,9495.0
2024-03-06 10:20:00,413.66,413.88,412.62,413.02,10378.0,413.66,413.88,412.62,413.02,10378.0
2024-03-06 10:30:00,412.69,414.11,412.52,412.54,10106.0,412.69,414.11,412.52,412.54,10106.0
2024-03-06 10:40:00,412.52,413.17,412.52,412.71,10362.0,412.52,413.17,412.52,412.71,10362.0
2024-03-06 10:50:00,412.71,413.14,412.56,413.12,23637.0,412.71,413.14,412.56,413.12,23637.0
2024-03-06 11:00:00,413.12,413.66,412.82,413.0,12286.0,413.12,413.66,412.82,413.0,12286.0
2024-03-06 11:10:00,413.0,413.26,412.6,413.26,12718.0,413.0,413.26,412.6,413.26,12718.0
2024-03-06 11:20:00,413.26,413.57,412.77,413.51,10795.0,413.26,413.57,412.77,413.51,10795.0
2024-03-06 11:30:00,413.64,413.93,413.1,413.92,18150.0,413.64,413.93,413.1,413.92,18150.0
2024-03-06 11:40:00,414.0,414.16,412.1,412.1,9134.0,414.0,414.16,412.1,412.1,9134.0
2024-03-06 11:50:00,412.11,413.13,411.53,412.74,15935.0,412.11,413.13,411.53,412.74,15935.0
2024-03-06 12:00:00,412.83,413.2,412.61,412.95,5172.0,412.83,413.2,412.61,412.95,5172.0
2024-03-06 12:10:00,413.15,413.36,412.65,412.72,8068.0,413.15,413.36,412.65,412.72,8068.0
2024-03-06 12:20:00,412.84,413.18,412.58,412.81,5312.0,412.84,413.18,412.58,412.81,5312.0
2024-03-06 12:30:00,412.99,413.15,412.42,412.76,6445.0,412.99,413.15,412.42,412.76,6445.0
2024-03-06 12:40:00,412.8,413.42,412.5,412.79,8437.0,412.8,413.42,412.5,412.79,8437.0
2024-03-06 12:50:00,412.97,413.22,412.68,412.72,9447.0,412.97,413.22,412.68,412.72,9447.0
2024-03-06 13:00:00,412.9,413.29,412.72,412.73,6204.0,412.9,413.29,412.72,412.73,6204.0
2024-03-06 13:10:00,412.75,412.77,412.09,412.76,10131.0,412.75,412.77,412.09,412.76,10131.0
2024-03-06 13:20:00,412.76,413.07,412.68,412.89,3560.0,412.76,413.07,412.68,412.89,3560.0
2024-03-06 13:30:00,413.13,413.28,411.52,411.94,13470.0,413.13,413.28,411.52,411.94,13470.0
2024-03-06 13:40:00,412.02,412.4,411.52,411.77,6612.0,412.02,412.4,411.52,411.77,6612.0
2024-03-06 13:50:00,411.79,412.57,411.6,412.18,6727.0,411.79,412.57,411.6,412.18,6727.0
2024-03-06 14:00:00,412.05,412.52,411.5,412.16,9602.0,412.05,412.52,411.5,412.16,9602.0
2024-03-06 14:10:00,412.08,412.52,411.79,412.34,6048.0,412.08,412.52,411.79,412.34,6048.0
2024-03-06 14:20:00,412.26,412.63,411.89,412.39,5249.0,412.26,412.63,411.89,412.39,5249.0
2024-03-06 14:30:00,412.43,412.61,412.06,412.28,6786.0,412.43,412.61,412.06,412.28,6786.0
2024-03-06 14:40:00,412.32,412.54,411.82,411.91,5403.0,412.32,412.54,411.82,411.91,5403.0
2024-03-06 14:50:00,412.0,412.4,411.65,412.03,11143.0,412.0,412.4,411.65,412.03,11143.0
2024-03-06 15:00:00,412.21,412.21,411.65,411.66,9411.0,412.21,412.21,411.65,411.66,9411.0
2024-03-06 15:10:00,411.76,411.99,410.81,411.6,12790.0,411.76,411.99,410.81,411.6,12790.0
2024-03-06 15:20:00,411.61,411.71,411.01,411.19,8156.0,411.61,411.71,411.01,411.19,8156.0
2024-03-06 15:30:00,411.23,411.85,410.46,411.85,29858.0,411.23,411.85,410.46,411.85,29858.0
2024-03-06 15:40:00,411.85,412.23,411.65,411.95,25461.0,411.85,412.23,411.65,411.95,25461.0
2024-03-06 15:50:00,411.82,411.97,410.89,411.74,80985.0,411.82,411.97,410.89,411.74,80985.0
2024-03-07 09:30:00,415.15,418.32,415.14,416.0,30016.0,415.15,418.32,415.14,416.0,30016.0
2024-03-07 09:40:00,416.23,416.45,413.71,413.71,13646.0,416.23,416.45,413.71,413.71,13646.0
2024-03-07 09:50:00,414.14,415.08,412.54,414.22,20572.0,414.14,415.08,412.54,414.22,20572.0
2024-03-07 10:00:00,413.96,414.19,412.46,412.94,12266.0,413.96,414.19,412.46,412.94,12266.0
2024-03-07 10:10:00,412.94,413.44,412.61,412.9,10369.0,412.94,413.44,412.61,412.9,10369.0
2024-03-07 10:20:00,412.64,413.48,412.43,412.8,14899.0,412.64,413.48,412.43,412.8,14899.0
2024-03-07 10:30:00,412.95,413.32,412.49,413.32,12195.0,412.95,413.32,412.49,413.32,12195.0
2024-03-07 10:40:00,413.01,414.08,413.01,413.28,5992.0,413.01,414.08,413.01,413.28,5992.0
2024-03-07 10:50:00,413.31,413.31,412.52,412.89,4151.0,413.31,413.31,412.52,412.89,4151.0
2024-03-07 11:00:00,412.84,413.17,412.43,413.17,3875.0,412.84,413.17,412.43,413.17,3875.0
2024-03-07 11:10:00,412.88,413.17,412.69,412.95,4012.0,412.88,413.17,412.69,412.95,4012.0
2024-03-07 11:20:00,412.72,413.15,412.58,412.82,7341.0,412.72,413.15,412.58,412.82,7341.0
2024-03-07 11:30:00,412.83,413.03,412.5,412.96,6807.0,412.83,413.03,412.5,412.96,6807.0
2024-03-07 11:40:00,412.83,413.23,412.76,413.2,6465.0,412.83,413.23,412.76,413.2,6465.0
2024-03-07 11:50:00,413.07,413.52,412.86,413.52,6575.0,413.07,413.52,412.86,413.52,6575.0
2024-03-07 12:00:00,413.49,413.62,413.06,413.1,3777.0,413.49,413.62,413.06,413.1,3777.0
2024-03-07 12:10:00,412.99,413.0,412.77,412.9,2480.0,412.99,413.0,412.77,412.9,2480.0
2024-03-07 12:20:00,412.76,413.15,412.69,412.69,7473.0,412.76,413.15,412.69,412.69,7473.0
2024-03-07 12:30:00,412.54,412.95,412.44,412.95,5998.0,412.54,412.95,412.44,412.95,5998.0
2024-03-07 12:40:00,412.72,413.14,412.51,412.6,2748.0,412.72,413.14,412.51,412.6,2748.0
2024-03-07 12:50:00,412.75,412.86,412.38,412.71,2705.0,412.75,412.86,412.38,412.71,2705.0
2024-03-07 13:00:00,412.66,412.88,412.26,412.52,2500.0,412.66,412.88,412.26,412.52,2500.0
2024-03-07 13:10:00,412.65,412.84,412.35,412.58,1405.0,412.65,412.84,412.35,412.58,1405.0
2024-03-07 13:20:00,412.46,412.54,411.86,412.12,5800.0,412.46,412.54,411.86,412.12,5800.0
2024-03-07 13:30:00,411.87,412.01,411.57,411.68,7693.0,411.87,412.01,411.57,411.68,7693.0
2024-03-07 13:40:00,411.6,412.5,411.59,412.5,5657.0,411.6,412.5,411.59,412.5,5657.0
2024-03-07 13:50:00,412.29,412.58,411.81,411.81,5497.0,412.29,412.58,411.81,411.81,5497.0
2024-03-07 14:00:00,411.66,412.76,411.65,412.22,7295.0,411.66,412.76,411.65,412.22,7295.0
2024-03-07 14:10:00,412.22,412.36,411.75,412.02,2694.0,412.22,412.36,411.75,412.02,2694.0
2024-03-07 14:20:00,411.8,411.8,411.44,411.44,3392.0,411.8,411.8,411.44,411.44,3392.0
2024-03-07 14:30:00,411.36,411.87,411.36,411.68,4347.0,411.36,411.87,411.36,411.68,4347.0
2024-03-07 14:40:00,411.64,411.9,411.19,411.59,7074.0,411.64,411.9,411.19,411.59,7074.0
2024-03-07 14:50:00,411.54,412.19,411.32,411.92,17565.0,411.54,412.19,411.32,411.92,17565.0
2024-03-07 15:00:00,411.63,412.01,411.07,411.8,6413.0,411.63,412.01,411.07,411.8,6413.0
2024-03-07 15:10:00,411.81,412.93,411.69,412.49,8779.0,411.81,412.93,411.69,412.49,8779.0
2024-03-07 15:20:00,412.33,412.95,412.27,412.42,7484.0,412.33,412.95,412.27,412.42,7484.0
2024-03-07 15:30:00,412.52,412.53,412.08,412.23,7259.0,412.52,412.53,412.08,412.23,7259.0
2024-03-07 15:40:00,412.3,412.41,411.13,411.13,11200.0,412.3,412.41,411.13,411.13,11200.0
2024-03-07 15:50:00,411.03,411.35,410.23,410.37,69603.0,411.03,411.35,410.23,410.37,69603.0
2024-03-08 09:30:00,412.34,412.54,410.94,412.02,30334.0,412.34,412.54,410.94,412.02,30334.0
2024-03-08 09:40:00,412.03,414.88,411.82,413.62,18872.0,412.03,414.88,411.82,413.62,18872.0
2024-03-08 09:50:00,414.11,414.62,413.53,414.19,16067.0,414.11,414.62,413.53,414.19,16067.0
2024-03-08 10:00:00,414.19,415.53,414.19,414.46,23681.0,414.19,415.53,414.19,414.46,23681.0
2024-03-08 10:10:00,414.64,415.69,414.0,414.05,8511.0,414.64,415.69,414.0,414.05,8511.0
2024-03-08 10:20:00,414.11,414.37,413.42,414.03,9283.0,414.11,414.37,413.42,414.03,9283.0
2024-03-08 10:30:00,414.06,414.54,413.58,414.54,5544.0,414.06,414.54,413.58,414.54,5544.0
2024-03-08 10:40:00,414.14,414.38,413.14,413.25,9484.0,414.14,414.38,413.14,413.25,9484.0
2024-03-08 10:50:00,413.3,413.86,413.29,413.78,4774.0,413.3,413.86,413.29,413.78,4774.0
2024-03-08 11:00:00,413.87,414.27,413.23,413.44,5402.0,413.87,414.27,413.23,413.44,5402.0
2024-03-08 11:10:00,413.72,414.69,413.32,414.63,4229.0,413.72,414.69,413.32,414.63,4229.0
2024-03-08 11:20:00,414.4,415.19,414.23,415.19,8069.0,414.4,415.19,414.23,415.19,8069.0
2024-03-08 11:30:00,415.31,416.25,415.28,415.56,10560.0,415.31,416.25,415.28,415.56,10560.0
2024-03-08 11:40:00,415.35,415.35,414.46,414.75,3448.0,415.35,415.35,414.46,414.75,3448.0
2024-03-08 11:50:00,414.63,415.0,414.41,414.87,5285.0,414.63,415.0,414.41,414.87,5285.0
2024-03-08 12:00:00,414.87,415.63,414.57,414.58,6039.0,414.87,415.63,414.57,414.58,6039.0
2024-03-08 12:10:00,414.88,415.22,414.55,414.94,4715.0,414.88,415.22,414.55,414.94,4715.0
2024-03-08 12:20:00,414.92,415.14,414.25,414.25,8005.0,414.92,415.14,414.25,414.25,8005.0
2024-03-08 12:30:00,414.07,414.07,413.52,413.8,2384.0,414.07,414.07,413.52,413.8,2384.0
2024-03-08 12:40:00,413.99,414.28,413.92,413.92,2167.0,413.99,414.28,413.92,413.92,2167.0
2024-03-08 12:50:00,414.13,414.13,413.49,413.51,2424.0,414.13,414.13,413.49,413.51,2424.0
2024-03-08 13:00:00,413.47,414.09,413.13,413.76,3224.0,413.47,414.09,413.13,413.76,3224.0
2024-03-08 13:10:00,413.67,413.67,413.23,413.23,1156.0,413.67,413.67,413.23,413.23,1156.0
2024-03-08 13:20:00,413.26,413.59,412.98,413.43,2166.0,413.26,413.59,412.98,413.43,2166.0
2024-03-08 13:30:00,413.43,413.43,412.7,412.79,3296.0,413.43,413.43,412.7,412.79,3296.0
2024-03-08 13:40:00,412.84,413.26,412.66,412.9,2633.0,412.84,413.26,412.66,412.9,2633.0
2024-03-08 13:50:00,412.95,413.14,412.51,412.82,2487.0,412.95,413.14,412.51,412.82,2487.0
2024-03-08 14:00:00,412.97,413.47,412.96,413.34,4500.0,412.97,413.47,412.96,413.34,4500.0
2024-03-08 14:10:00,413.34,413.55,412.98,413.55,4309.0,413.34,413.55,412.98,413.55,4309.0
2024-03-08 14:20:00,413.55,413.97,413.31,413.45,7472.0,413.55,413.97,413.31,413.45,7472.0
2024-03-08 14:30:00,413.7,414.04,413.41,413.89,6571.0,413.7,414.04,413.41,413.89,6571.0
2024-03-08 14:40:00,413.96,414.42,413.8,414.23,3797.0,413.96,414.42,413.8,414.23,3797.0
2024-03-08 14:50:00,414.33,414.78,414.02,414.35,6113.0,414.33,414.78,414.02,414.35,6113.0
2024-03-08 15:00:00,414.35,414.65,414.11,414.33,3169.0,414.35,414.65,414.11,414.33,3169.0
2024-03-08 15:10:00,414.13,414.23,413.88,414.1,4410.0,414.13,414.23,413.88,414.1,4410.0
2024-03-08 15:20:00,413.98,414.01,413.19,413.24,4928.0,413.98,414.01,413.19,413.24,4928.0
2024-03-08 15:30:00,413.22,413.59,413.14,413.35,11367.0,413.22,413.59,413.14,413.35,11367.0
2024-03-08 15:40:00,413.36,413.59,412.84,413.09,11851.0,413.36,413.59,412.84,413.09,11851.0
2024-03-08 15:50:00,413.17,414.07,412.94,413.66,52954.0,413.17,414.07,412.94,413.66,52954.0
2024-03-11 09:30:00,414.0,416.71,413.22,413.23,26367.0,414.0,416.71,413.22,413.23,26367.0
2024-03-11 09:40:00,414.0,414.01,412.57,412.57,8853.0,414.0,414.01,412.57,412.57,8853.0
2024-03-11 09:50:00,412.24,413.08,411.55,411.55,8992.0,412.24,413.08,411.55,411.55,8992.0
2024-03-11 10:00:00,411.49,412.5,411.17,412.09,10901.0,411.49,412.5,411.17,412.09,10901.0
2024-03-11 10:10:00,412.43,412.43,410.0,410.14,45386.0,412.43,412.43,410.0,410.14,45386.0
2024-03-11 10:20:00,410.26,410.53,409.52,410.49,45651.0,410.26,410.53,409.52,410.49,45651.0
2024-03-11 10:30:00,410.53,411.16,409.98,410.4,14338.0,410.53,411.16,409.98,410.4,14338.0
2024-03-11 10:40:00,410.28,411.1,409.94,411.1,3355.0,410.28,411.1,409.94,411.1,3355.0
2024-03-11 10:50:00,410.98,410.98,409.88,410.88,10853.0,410.98,410.98,409.88,410.88,10853.0
2024-03-11 11:00:00,410.53,411.06,410.26,410.46,12785.0,410.53,411.06,410.26,410.46,12785.0
2024-03-11 11:10:00,410.43,411.08,410.01,411.06,3538.0,410.43,411.08,410.01,411.06,3538.0
2024-03-11 11:20:00,410.98,411.51,410.82,410.89,7246.0,410.98,411.51,410.82,410.89,7246.0
2024-03-11 11:30:00,410.84,411.0,410.54,410.93,3659.0,410.84,411.0,410.54,410.93,3659.0
2024-03-11 11:40:00,410.77,411.4,410.3,411.38,10481.0,410.77,411.4,410.3,411.38,10481.0
2024-03-11 11:50:00,411.39,412.27,411.26,411.67,13827.0,411.39,412.27,411.26,411.67,13827.0
2024-03-11 12:00:00,411.75,413.0,411.22,412.52,122217.0,411.75,413.0,411.22,412.52,122217.0
2024-03-11 12:10:00,412.53,413.37,412.14,412.94,10234.0,412.53,413.37,412.14,412.94,10234.0
2024-03-11 12:20:00,413.03,413.26,411.93,412.97,14184.0,413.03,413.26,411.93,412.97,14184.0
2024-03-11 12:30:00,412.31,412.82,411.7,411.7,77813.0,412.31,412.82,411.7,411.7,77813.0
2024-03-11 12:40:00,411.97,412.99,411.89,412.91,15548.0,411.97,412.99,411.89,412.91,15548.0
2024-03-11 12:50:00,412.68,412.95,412.46,412.46,2049.0,412.68,412.95,412.46,412.46,2049.0
2024-03-11 13:00:00,412.53,412.95,412.43,412.75,3367.0,412.53,412.95,412.43,412.75,3367.0
2024-03-11 13:10:00,412.59,412.67,412.05,412.56,26032.0,412.59,412.67,412.05,412.56,26032.0
2024-03-11 13:20:00,412.78,413.18,412.74,413.18,1650.0,412.78,413.18,412.74,413.18,1650.0
2024-03-11 13:30:00,413.37,413.9,412.93,413.77,23294.0,413.37,413.9,412.93,413.77,23294.0
2024-03-11 13:40:00,413.74,413.74,413.18,413.48,2307.0,413.74,413.74,413.18,413.48,2307.0
2024-03-11 13:50:00,413.54,413.82,413.28,413.81,1072.0,413.54,413.82,413.28,413.81,1072.0
2024-03-11 14:00:00,413.91,414.04,413.54,413.98,3274.0,413.91,414.04,413.54,413.98,3274.0
2024-03-11 14:10:00,413.78,413.98,413.03,413.03,3173.0,413.78,413.98,413.03,413.03,3173.0
2024-03-11 14:20:00,413.2,413.35,413.04,413.34,2797.0,413.2,413.35,413.04,413.34,2797.0
2024-03-11 14:30:00,413.53,413.81,413.48,413.58,5177.0,413.53,413.81,413.48,413.58,5177.0
2024-03-11 14:40:00,413.75,414.39,413.75,414.25,4506.0,413.75,414.39,413.75,414.25,4506.0
2024-03-11 14:50:00,414.53,414.66,413.89,414.14,7602.0,414.53,414.66,413.89,414.14,7602.0
2024-03-11 15:00:00,414.06,414.63,413.52,414.63,24632.0,414.06,414.63,413.52,414.63,24632.0
2024-03-11 15:10:00,414.78,414.95,414.37,414.41,13702.0,414.78,414.95,414.37,414.41,13702.0
2024-03-11 15:20:00,414.42,414.69,413.82,414.58,10448.0,414.42,414.69,413.82,414.58,10448.0
2024-03-11 15:30:00,414.46,414.84,414.37,414.37,11254.0,414.46,414.84,414.37,414.37,11254.0
2024-03-11 15:40:00,414.63,414.9,413.82,413.87,8031.0,414.63,414.9,413.82,413.87,8031.0
2024-03-11 15:50:00,413.83,414.8,413.55,414.47,46970.0,413.83,414.8,413.55,414.47,46970.0
2024-03-12 09:30:00,413.0,413.0,410.37,410.37,27542.0,413.0,413.0,410.37,410.37,27542.0
2024-03-12 09:40:00,410.33,410.89,409.02,410.89,20348.0,410.33,410.89,409.02,410.89,20348.0
2024-03-12 09:50:00,410.44,412.92,410.43,412.92,6581.0,410.44,412.92,410.43,412.92,6581.0
2024-03-12 10:00:00,413.0,413.45,410.95,410.95,10422.0,413.0,413.45,410.95,410.95,10422.0
2024-03-12 10:10:00,411.39,412.48,411.04,411.94,9267.0,411.39,412.48,411.04,411.94,9267.0
2024-03-12 10:20:00,412.16,413.16,411.55,412.86,5723.0,412.16,413.16,411.55,412.86,5723.0
2024-03-12 10:30:00,413.07,414.59,413.07,414.0,12166.0,413.07,414.59,413.07,414.0,12166.0
2024-03-12 10:40:00,414.04,414.04,413.26,413.49,5539.0,414.04,414.04,413.26,413.49,5539.0
2024-03-12 10:50:00,413.45,413.97,412.98,413.28,5599.0,413.45,413.97,412.98,413.28,5599.0
2024-03-12 11:00:00,413.34,413.61,412.77,413.41,6721.0,413.34,413.61,412.77,413.41,6721.0
2024-03-12 11:10:00,413.29,413.67,413.04,413.42,3747.0,413.29,413.67,413.04,413.42,3747.0
2024-03-12 11:20:00,413.56,413.56,413.07,413.31,3268.0,413.56,413.56,413.07,413.31,3268.0
2024-03-12 11:30:00,413.09,414.11,412.84,413.82,11904.0,413.09,414.11,412.84,413.82,11904.0
2024-03-12 11:40:00,413.64,413.75,413.28,413.6,5228.0,413.64,413.75,413.28,413.6,5228.0
2024-03-12 11:50:00,413.61,413.85,412.84,412.84,4399.0,413.61,413.85,412.84,412.84,4399.0
2024-03-12 12:00:00,412.87,412.87,411.53,411.53,5788.0,412.87,412.87,411.53,411.53,5788.0
2024-03-12 12:10:00,411.85,412.57,411.22,412.56,10022.0,411.85,412.57,411.22,412.56,10022.0
2024-03-12 12:20:00,412.53,412.53,411.85,412.27,1579.0,412.53,412.53,411.85,412.27,1579.0
2024-03-12 12:30:00,412.08,412.7,411.86,412.51,6843.0,412.08,412.7,411.86,412.51,6843.0
2024-03-12 12:40:00,413.0,413.22,412.65,412.77,2581.0,413.0,413.22,412.65,412.77,2581.0
2024-03-12 12:50:00,412.93,413.82,412.87,413.38,7093.0,412.93,413.82,412.87,413.38,7093.0
2024-03-12 13:00:00,413.45,413.45,412.87,413.23,3625.0,413.45,413.45,412.87,413.23,3625.0
2024-03-12 13:10:00,412.88,413.64,412.87,413.64,6979.0,412.88,413.64,412.87,413.64,6979.0
2024-03-12 13:20:00,413.69,413.8,413.56,413.8,3048.0,413.69,413.8,413.56,413.8,3048.0
2024-03-12 13:30:00,413.51,413.76,413.43,413.76,2376.0,413.51,413.76,413.43,413.76,2376.0
2024-03-12 13:40:00,413.68,414.07,413.66,414.04,4684.0,413.68,414.07,413.66,414.04,4684.0
2024-03-12 13:50:00,414.1,414.1,413.51,413.83,3400.0,414.1,414.1,413.51,413.83,3400.0
2024-03-12 14:00:00,413.77,414.07,413.48,413.87,5553.0,413.77,414.07,413.48,413.87,5553.0
2024-03-12 14:10:00,413.64,414.36,413.62,414.36,2274.0,413.64,414.36,413.62,414.36,2274.0
2024-03-12 14:20:00,414.48,415.32,414.35,415.32,2539.0,414.48,415.32,414.35,415.32,2539.0
2024-03-12 14:30:00,415.27,415.9,415.05,415.9,7539.0,415.27,415.9,415.05,415.9,7539.0
2024-03-12 14:40:00,415.86,415.86,414.89,415.74,2746.0,415.86,415.86,414.89,415.74,2746.0
2024-03-12 14:50:00,415.62,416.11,415.61,415.74,4403.0,415.62,416.11,415.61,415.74,4403.0
2024-03-12 15:00:00,415.7,415.81,415.23,415.26,6382.0,415.7,415.81,415.23,415.26,6382.0
2024-03-12 15:10:00,415.32,415.35,414.47,414.71,7074.0,415.32,415.35,414.47,414.71,7074.0
2024-03-12 15:20:00,414.81,414.82,414.35,414.39,4782.0,414.81,414.82,414.35,414.39,4782.0
2024-03-12 15:30:00,414.46,414.85,414.16,414.85,7521.0,414.46,414.85,414.16,414.85,7521.0
2024-03-12 15:40:00,414.71,414.71,413.46,413.55,10984.0,414.71,414.71,413.46,413.55,10984.0
2024-03-12 15:50:00,413.43,413.57,412.23,412.3,44177.0,413.43,413.57,412.23,412.3,44177.0
2024-03-13 09:30:00,414.46,415.92,411.32,411.32,17696.0,414.46,415.92,411.32,411.32,17696.0
2024-03-13 09:40:00,411.77,412.58,411.56,411.56,5756.0,411.77,412.58,411.56,411.56,5756.0
2024-03-13 09:50:00,411.59,412.36,411.37,411.78,5204.0,411.59,412.36,411.37,411.78,5204.0
2024-03-13 10:00:00,411.8,411.8,410.39,410.39,3765.0,411.8,411.8,410.39,410.39,3765.0
2024-03-13 10:10:00,410.56,412.88,410.53,412.88,16955.0,410.56,412.88,410.53,412.88,16955.0
2024-03-13 10:20:00,412.9,413.86,412.55,413.84,5567.0,412.9,413.86,412.55,413.84,5567.0
2024-03-13 10:30:00,413.52,414.43,413.51,413.82,4230.0,413.52,414.43,413.51,413.82,4230.0
2024-03-13 10:40:00,413.74,414.11,413.48,413.63,3515.0,413.74,414.11,413.48,413.63,3515.0
2024-03-13 10:50:00,413.79,414.07,413.35,413.84,8093.0,413.79,414.07,413.35,413.84,8093.0
2024-03-13 11:00:00,414.08,414.08,413.01,413.13,3455.0,414.08,414.08,413.01,413.13,3455.0
2024-03-13 11:10:00,412.99,413.4,412.67,412.68,5558.0,412.99,413.4,412.67,412.68,5558.0
2024-03-13 11:20:00,412.5,412.6,411.62,411.79,11551.0,412.5,412.6,411.62,411.79,11551.0
2024-03-13 11:30:00,411.82,413.12,411.81,412.78,7665.0,411.82,413.12,411.81,412.78,7665.0
2024-03-13 11:40:00,412.78,413.35,412.58,413.35,4212.0,412.78,413.35,412.58,413.35,4212.0
2024-03-13 11:50:00,413.93,414.66,413.21,413.76,8884.0,413.93,414.66,413.21,413.76,8884.0
2024-03-13 12:00:00,413.76,414.47,413.7,414.2,3884.0,413.76,414.47,413.7,414.2,3884.0
2024-03-13 12:10:00,413.93,414.26,413.85,414.21,4381.0,413.93,414.26,413.85,414.21,4381.0
2024-03-13 12:20:00,414.32,415.5,414.26,415.42,4459.0,414.32,415.5,414.26,415.42,4459.0
2024-03-13 12:30:00,415.23,415.23,414.33,414.63,3419.0,415.23,415.23,414.33,414.63,3419.0
2024-03-13 12:40:00,414.87,415.04,414.68,414.74,4368.0,414.87,415.04,414.68,414.74,4368.0
2024-03-13 12:50:00,414.82,414.97,414.32,414.36,2317.0,414.82,414.97,414.32,414.36,2317.0
2024-03-13 13:00:00,414.11,414.94,414.11,414.38,5591.0,414.11,414.94,414.11,414.38,5591.0
2024-03-13 13:10:00,414.26,414.52,413.21,413.25,1757.0,414.26,414.52,413.21,413.25,1757.0
2024-03-13 13:20:00,413.35,414.01,413.34,414.0,3670.0,413.35,414.01,413.34,414.0,3670.0
2024-03-13 13:30:00,413.82,413.99,413.33,413.77,2534.0,413.82,413.99,413.33,413.77,2534.0
2024-03-13 13:40:00,413.46,413.46,413.04,413.3,2400.0,413.46,413.46,413.04,413.3,2400.0
2024-03-13 13:50:00,413.32,413.53,413.08,413.2,3473.0,413.32,413.53,413.08,413.2,3473.0
2024-03-13 14:00:00,413.08,413.29,412.84,412.94,5362.0,413.08,413.29,412.84,412.94,5362.0
2024-03-13 14:10:00,413.06,413.3,412.93,413.18,3016.0,413.06,413.3,412.93,413.18,3016.0
2024-03-13 14:20:00,413.18,413.37,412.71,412.87,10291.0,413.18,413.37,412.71,412.87,10291.0
2024-03-13 14:30:00,412.86,413.62,412.86,413.5,4244.0,412.86,413.62,412.86,413.5,4244.0
2024-03-13 14:40:00,413.62,413.85,413.57,413.67,4100.0,413.62,413.85,413.57,413.67,4100.0
2024-03-13 14:50:00,413.63,414.08,413.48,413.48,5044.0,413.63,414.08,413.48,413.48,5044.0
2024-03-13 15:00:00,413.44,413.53,412.62,412.81,9384.0,413.44,413.53,412.62,412.81,9384.0
2024-03-13 15:10:00,412.78,412.84,412.18,412.28,5139.0,412.78,412.84,412.18,412.28,5139.0
2024-03-13 15:20:00,412.51,412.51,410.82,411.1,6667.0,412.51,412.51,410.82,411.1,6667.0
2024-03-13 15:30:00,411.48,412.23,411.3,411.69,6397.0,411.48,412.23,411.3,411.69,6397.0
2024-03-13 15:40:00,411.81,412.44,411.72,412.21,10066.0,411.81,412.44,411.72,412.21,10066.0
2024-03-13 15:50:00,412.25,413.37,412.12,413.27,25927.0,412.25,413.37,412.12,413.27,25927.0
2024-03-14 09:30:00,414.02,414.98,411.1,411.44,21429.0,414.02,414.98,411.1,411.44,21429.0
2024-03-14 09:40:00,411.11,411.95,409.11,409.59,8707.0,411.11,411.95,409.11,409.59,8707.0
2024-03-14 09:50:00,409.31,410.71,409.25,410.19,4448.0,409.31,410.71,409.25,410.19,4448.0
2024-03-14 10:00:00,410.05,410.39,409.22,409.5,7187.0,410.05,410.39,409.22,409.5,7187.0
2024-03-14 10:10:00,409.52,410.43,409.32,409.32,9036.0,409.52,410.43,409.32,409.32,9036.0
2024-03-14 10:20:00,409.19,409.69,408.61,409.4,6679.0,409.19,409.69,408.61,409.4,6679.0
2024-03-14 10:30:00,409.71,411.06,409.68,410.2,16124.0,409.71,411.06,409.68,410.2,16124.0
2024-03-14 10:40:00,409.89,410.72,409.77,410.54,5569.0,409.89,410.72,409.77,410.54,5569.0
2024-03-14 10:50:00,410.26,410.8,410.03,410.67,2427.0,410.26,410.8,410.03,410.67,2427.0
2024-03-14 11:00:00,410.8,412.27,410.8,411.77,6654.0,410.8,412.27,410.8,411.77,6654.0
2024-03-14 11:10:00,411.8,411.84,410.54,411.21,3217.0,411.8,411.84,410.54,411.21,3217.0
2024-03-14 11:20:00,411.09,411.42,410.88,411.11,2163.0,411.09,411.42,410.88,411.11,2163.0
2024-03-14 11:30:00,411.25,412.81,411.25,412.48,3856.0,411.25,412.81,411.25,412.48,3856.0
2024-03-14 11:40:00,412.58,412.73,411.89,411.89,3232.0,412.58,412.73,411.89,411.89,3232.0
2024-03-14 11:50:00,411.87,412.55,411.84,412.55,2034.0,411.87,412.55,411.84,412.55,2034.0
2024-03-14 12:00:00,412.47,412.47,411.65,411.95,3426.0,412.47,412.47,411.65,411.95,3426.0
2024-03-14 12:10:00,411.53,411.92,411.14,411.73,2075.0,411.53,411.92,411.14,411.73,2075.0
2024-03-14 12:20:00,411.91,412.13,411.76,411.76,1174.0,411.91,412.13,411.76,411.76,1174.0
2024-03-14 12:30:00,411.84,411.84,410.96,411.23,2150.0,411.84,411.84,410.96,411.23,2150.0
2024-03-14 12:40:00,410.61,410.79,410.21,410.26,3608.0,410.61,410.79,410.21,410.26,3608.0
2024-03-14 12:50:00,410.2,410.39,409.92,409.96,4385.0,410.2,410.39,409.92,409.96,4385.0
2024-03-14 13:00:00,409.96,410.37,409.94,410.37,3478.0,409.96,410.37,409.94,410.37,3478.0
2024-03-14 13:10:00,410.34,410.39,408.96,409.19,41699.0,410.34,410.39,408.96,409.19,41699.0
2024-03-14 13:20:00,408.9,409.02,408.04,408.2,6646.0,408.9,409.02,408.04,408.2,6646.0
2024-03-14 13:30:00,408.22,409.28,408.1,409.27,4748.0,408.22,409.28,408.1,409.27,4748.0
2024-03-14 13:40:00,409.26,409.47,409.0,409.05,5990.0,409.26,409.47,409.0,409.05,5990.0
2024-03-14 13:50:00,409.05,409.77,408.94,409.52,4343.0,409.05,409.77,408.94,409.52,4343.0
2024-03-14 14:00:00,409.75,410.17,409.56,410.0,11086.0,409.75,410.17,409.56,410.0,11086.0
2024-03-14 14:10:00,409.8,410.02,409.58,409.64,3189.0,409.8,410.02,409.58,409.64,3189.0
2024-03-14 14:20:00,409.75,409.75,409.01,409.36,5567.0,409.75,409.75,409.01,409.36,5567.0
2024-03-14 14:30:00,409.21,409.21,408.68,409.02,3480.0,409.21,409.21,408.68,409.02,3480.0
2024-03-14 14:40:00,408.93,409.23,408.87,408.87,4207.0,408.93,409.23,408.87,408.87,4207.0
2024-03-14 14:50:00,408.85,408.95,408.34,408.64,4917.0,408.85,408.95,408.34,408.64,4917.0
2024-03-14 15:00:00,408.51,409.06,408.29,408.56,9647.0,408.51,409.06,408.29,408.56,9647.0
2024-03-14 15:10:00,408.29,408.83,408.02,408.06,12789.0,408.29,408.83,408.02,408.06,12789.0
2024-03-14 15:20:00,408.02,408.26,407.08,407.7,10876.0,408.02,408.26,407.08,407.7,10876.0
2024-03-14 15:30:00,407.69,407.69,407.1,407.49,11400.0,407.69,407.69,407.1,407.49,11400.0
2024-03-14 15:40:00,407.52,409.03,407.52,408.25,31280.0,407.52,409.03,407.52,408.25,31280.0
2024-03-14 15:50:00,408.37,408.83,407.86,408.82,77103.0,408.37,408.83,407.86,408.82,77103.0
2024-03-15 09:30:00,410.47,411.56,409.17,410.84,306574.0,410.47,411.56,409.17,410.84,306574.0
2024-03-15 09:40:00,411.23,411.64,410.4,410.94,8847.0,411.23,411.64,410.4,410.94,8847.0
2024-03-15 09:50:00,410.47,410.62,409.78,410.26,3613.0,410.47,410.62,409.78,410.26,3613.0
2024-03-15 10:00:00,410.11,410.64,409.24,409.92,6412.0,410.11,410.64,409.24,409.92,6412.0
2024-03-15 10:10:00,409.92,411.13,409.89,411.11,4520.0,409.92,411.13,409.89,411.11,4520.0
2024-03-15 10:20:00,411.0,411.26,409.57,409.57,4679.0,411.0,411.26,409.57,409.57,4679.0
2024-03-15 10:30:00,409.46,409.47,408.45,408.62,6278.0,409.46,409.47,408.45,408.62,6278.0
2024-03-15 10:40:00,408.88,408.92,408.22,408.72,3919.0,408.88,408.92,408.22,408.72,3919.0
2024-03-15 10:50:00,408.91,409.26,408.54,409.09,8383.0,408.91,409.26,408.54,409.09,8383.0
2024-03-15 11:00:00,409.23,409.98,408.77,409.54,5653.0,409.23,409.98,408.77,409.54,5653.0
2024-03-15 11:10:00,410.0,410.0,409.46,409.46,3096.0,410.0,410.0,409.46,409.46,3096.0
2024-03-15 11:20:00,409.59,409.59,408.65,409.17,5043.0,409.59,409.59,408.65,409.17,5043.0
2024-03-15 11:30:00,409.0,409.41,408.6,408.63,2469.0,409.0,409.41,408.6,408.63,2469.0
2024-03-15 11:40:00,408.87,409.07,407.93,407.95,2584.0,408.87,409.07,407.93,407.95,2584.0
2024-03-15 11:50:00,407.47,407.76,407.33,407.68,2415.0,407.47,407.76,407.33,407.68,2415.0
2024-03-15 12:00:00,407.55,407.84,407.43,407.83,1300.0,407.55,407.84,407.43,407.83,1300.0
2024-03-15 12:10:00,407.81,408.04,407.52,407.98,3689.0,407.81,408.04,407.52,407.98,3689.0
2024-03-15 12:20:00,408.2,408.74,407.9,408.08,4000.0,408.2,408.74,407.9,408.08,4000.0
2024-03-15 12:30:00,408.08,408.48,407.95,408.28,2260.0,408.08,408.48,407.95,408.28,2260.0
2024-03-15 12:40:00,408.18,408.83,408.17,408.24,2207.0,408.18,408.83,408.17,408.24,2207.0
2024-03-15 12:50:00,408.25,408.29,407.77,408.25,3070.0,408.25,408.29,407.77,408.25,3070.0
2024-03-15 13:00:00,408.09,408.5,407.93,408.5,3131.0,408.09,408.5,407.93,408.5,3131.0
2024-03-15 13:10:00,408.51,408.52,407.86,407.86,3414.0,408.51,408.52,407.86,407.86,3414.0
2024-03-15 13:20:00,408.02,408.73,408.02,408.28,1914.0,408.02,408.73,408.02,408.28,1914.0
2024-03-15 13:30:00,408.48,408.7,407.6,407.85,2833.0,408.48,408.7,407.6,407.85,2833.0
2024-03-15 13:40:00,407.53,408.23,407.5,407.57,2200.0,407.53,408.23,407.5,407.57,2200.0
2024-03-15 13:50:00,407.44,408.16,406.97,408.16,11787.0,407.44,408.16,406.97,408.16,11787.0
2024-03-15 14:00:00,407.89,408.01,407.54,407.67,3150.0,407.89,408.01,407.54,407.67,3150.0
2024-03-15 14:10:00,407.67,407.85,407.36,407.84,4113.0,407.67,407.85,407.36,407.84,4113.0
2024-03-15 14:20:00,407.75,407.92,406.98,407.5,4086.0,407.75,407.92,406.98,407.5,4086.0
2024-03-15 14:30:00,407.61,408.5,407.5,408.49,3162.0,407.61,408.5,407.5,408.49,3162.0
2024-03-15 14:40:00,408.63,409.15,408.58,408.89,3755.0,408.63,409.15,408.58,408.89,3755.0
2024-03-15 14:50:00,409.13,409.16,408.84,408.99,3216.0,409.13,409.16,408.84,408.99,3216.0
2024-03-15 15:00:00,408.89,409.16,408.78,408.87,3224.0,408.89,409.16,408.78,408.87,3224.0
2024-03-15 15:10:00,409.02,409.29,408.87,409.08,6678.0,409.02,409.29,408.87,409.08,6678.0
2024-03-15 15:20:00,409.07,409.28,408.76,408.85,6694.0,409.07,409.28,408.76,408.85,6694.0
2024-03-15 15:30:00,408.88,408.9,408.02,408.13,5829.0,408.88,408.9,408.02,408.13,5829.0
2024-03-15 15:40:00,408.09,408.42,408.02,408.3,11014.0,408.09,408.42,408.02,408.3,11014.0
2024-03-15 15:50:00,408.08,408.22,407.11,407.69,76011.0,408.08,408.22,407.11,407.69,76011.0
2024-03-18 09:30:00,410.49,410.91,409.24,410.06,25709.0,410.49,410.91,409.24,410.06,25709.0
2024-03-18 09:40:00,410.06,411.0,409.65,410.3,23664.0,410.06,411.0,409.65,410.3,23664.0
2024-03-18 09:50:00,410.27,411.0,409.28,410.67,4875.0,410.27,411.0,409.28,410.67,4875.0
2024-03-18 10:00:00,410.67,412.18,410.34,411.45,16891.0,410.67,412.18,410.34,411.45,16891.0
2024-03-18 10:10:00,411.12,411.86,411.08,411.49,2825.0,411.12,411.86,411.08,411.49,2825.0
2024-03-18 10:20:00,411.84,414.01,411.83,413.32,5996.0,411.84,414.01,411.83,413.32,5996.0
2024-03-18 10:30:00,413.43,414.07,413.41,413.81,5047.0,413.43,414.07,413.41,413.81,5047.0
2024-03-18 10:40:00,413.84,414.52,413.55,413.89,11355.0,413.84,414.52,413.55,413.89,11355.0
2024-03-18 10:50:00,413.89,414.1,413.23,414.1,8332.0,413.89,414.1,413.23,414.1,8332.0
2024-03-18 11:00:00,414.3,414.79,413.95,414.78,6682.0,414.3,414.79,413.95,414.78,6682.0
2024-03-18 11:10:00,414.43,415.45,414.29,415.45,8985.0,414.43,415.45,414.29,415.45,8985.0
2024-03-18 11:20:00,415.24,415.5,415.0,415.0,3059.0,415.24,415.5,415.0,415.0,3059.0
2024-03-18 11:30:00,415.05,415.05,414.35,414.65,1404.0,415.05,415.05,414.35,414.65,1404.0
2024-03-18 11:40:00,414.55,414.55,413.76,413.76,4942.0,414.55,414.55,413.76,413.76,4942.0
2024-03-18 11:50:00,413.57,413.75,413.32,413.75,2990.0,413.57,413.75,413.32,413.75,2990.0
2024-03-18 12:00:00,413.48,413.48,412.95,413.2,3557.0,413.48,413.48,412.95,413.2,3557.0
2024-03-18 12:10:00,412.98,414.25,412.97,414.25,2721.0,412.98,414.25,412.97,414.25,2721.0
2024-03-18 12:20:00,414.22,414.43,413.65,413.75,6030.0,414.22,414.43,413.65,413.75,6030.0
2024-03-18 12:30:00,413.67,413.78,412.67,412.93,4294.0,413.67,413.78,412.67,412.93,4294.0
2024-03-18 12:40:00,413.14,413.78,413.13,413.69,1606.0,413.14,413.78,413.13,413.69,1606.0
2024-03-18 12:50:00,413.44,413.77,413.2,413.37,4891.0,413.44,413.77,413.2,413.37,4891.0
2024-03-18 13:00:00,413.53,414.09,413.42,413.42,3216.0,413.53,414.09,413.42,413.42,3216.0
2024-03-18 13:10:00,413.31,413.73,413.31,413.41,1382.0,413.31,413.73,413.31,413.41,1382.0
2024-03-18 13:20:00,413.13,414.01,413.09,413.85,10813.0,413.13,414.01,413.09,413.85,10813.0
2024-03-18 13:30:00,413.82,414.06,413.34,413.34,5648.0,413.82,414.06,413.34,413.34,5648.0
2024-03-18 13:40:00,413.35,413.5,413.21,413.21,1440.0,413.35,413.5,413.21,413.21,1440.0
2024-03-18 13:50:00,413.41,413.85,413.31,413.85,2946.0,413.41,413.85,413.31,413.85,2946.0
2024-03-18 14:00:00,413.67,414.18,413.66,413.84,3090.0,413.67,414.18,413.66,413.84,3090.0
2024-03-18 14:10:00,413.7,414.11,413.57,413.89,2435.0,413.7,414.11,413.57,413.89,2435.0
2024-03-18 14:20:00,413.91,414.3,413.71,414.12,3013.0,413.91,414.3,413.71,414.12,3013.0
2024-03-18 14:30:00,413.98,414.33,413.97,414.22,1903.0,413.98,414.33,413.97,414.22,1903.0
2024-03-18 14:40:00,414.33,414.33,413.27,413.72,4384.0,414.33,414.33,413.27,413.72,4384.0
2024-03-18 14:50:00,413.71,413.94,413.49,413.89,7110.0,413.71,413.94,413.49,413.89,7110.0
2024-03-18 15:00:00,413.85,414.1,413.69,413.89,6510.0,413.85,414.1,413.69,413.89,6510.0
2024-03-18 15:10:00,413.86,414.09,413.51,413.76,9279.0,413.86,414.09,413.51,413.76,9279.0
2024-03-18 15:20:00,413.88,413.89,413.29,413.67,7646.0,413.88,413.89,413.29,413.67,7646.0
2024-03-18 15:30:00,413.31,413.35,412.41,412.63,6939.0,413.31,413.35,412.41,412.63,6939.0
2024-03-18 15:40:00,412.53,412.97,412.45,412.79,8190.0,412.53,412.97,412.45,412.79,8190.0
2024-03-18 15:50:00,412.59,412.61,410.96,411.38,33347.0,412.59,412.61,410.96,411.38,33347.0
2024-03-19 09:30:00,412.51,412.99,411.1,412.98,13080.0,412.51,412.99,411.1,412.98,13080.0
2024-03-19 09:40:00,412.87,414.29,412.74,412.84,2806.0,412.87,414.29,412.74,412.84,2806.0
2024-03-19 09:50:00,412.97,413.5,412.66,413.38,3181.0,412.97,413.5,412.66,413.38,3181.0
2024-03-19 10:00:00,413.05,413.99,412.51,412.78,6413.0,413.05,413.99,412.51,412.78,6413.0
2024-03-19 10:10:00,412.52,412.85,412.04,412.45,4107.0,412.52,412.85,412.04,412.45,4107.0
2024-03-19 10:20:00,412.61,413.15,412.57,413.15,2132.0,412.61,413.15,412.57,413.15,2132.0
2024-03-19 10:30:00,412.97,413.38,412.72,413.38,3144.0,412.97,413.38,412.72,413.38,3144.0
2024-03-19 10:40:00,413.44,413.76,412.93,413.32,5618.0,413.44,413.76,412.93,413.32,5618.0
2024-03-19 10:50:00,413.53,413.95,413.21,413.58,3655.0,413.53,413.95,413.21,413.58,3655.0
2024-03-19 11:00:00,413.47,413.8,413.2,413.74,5789.0,413.47,413.8,413.2,413.74,5789.0
2024-03-19 11:10:00,413.65,414.06,413.65,413.67,5276.0,413.65,414.06,413.65,413.67,5276.0
2024-03-19 11:20:00,413.69,413.69,412.64,413.21,9033.0,413.69,413.69,412.64,413.21,9033.0
2024-03-19 11:30:00,413.21,413.34,413.02,413.31,3101.0,413.21,413.34,413.02,413.31,3101.0
2024-03-19 11:40:00,413.09,413.38,412.39,412.94,6758.0,413.09,413.38,412.39,412.94,6758.0
2024-03-19 11:50:00,413.05,413.07,412.26,412.68,7215.0,413.05,413.07,412.26,412.68,7215.0
2024-03-19 12:00:00,412.51,412.7,412.33,412.51,2681.0,412.51,412.7,412.33,412.51,2681.0
2024-03-19 12:10:00,412.51,412.95,412.51,412.72,5149.0,412.51,412.95,412.51,412.72,5149.0
2024-03-19 12:20:00,412.66,412.96,411.94,412.53,4677.0,412.66,412.96,411.94,412.53,4677.0
2024-03-19 12:30:00,412.88,413.25,412.84,412.93,7140.0,412.88,413.25,412.84,412.93,7140.0
2024-03-19 12:40:00,413.04,413.51,412.75,413.51,4278.0,413.04,413.51,412.75,413.51,4278.0
2024-03-19 12:50:00,413.59,413.8,413.45,413.69,4609.0,413.59,413.8,413.45,413.69,4609.0
2024-03-19 13:00:00,413.82,414.2,413.82,414.08,2426.0,413.82,414.2,413.82,414.08,2426.0
2024-03-19 13:10:00,414.06,414.06,413.38,413.87,4310.0,414.06,414.06,413.38,413.87,4310.0
2024-03-19 13:20:00,413.74,414.21,413.74,414.21,2264.0,413.74,414.21,413.74,414.21,2264.0
2024-03-19 13:30:00,414.21,414.6,414.2,414.43,3260.0,414.21,414.6,414.2,414.43,3260.0
2024-03-19 13:40:00,414.42,414.86,414.36,414.42,4737.0,414.42,414.86,414.36,414.42,4737.0
2024-03-19 13:50:00,414.54,414.67,414.25,414.49,3259.0,414.54,414.67,414.25,414.49,3259.0
2024-03-19 14:00:00,414.37,414.99,414.22,414.99,3487.0,414.37,414.99,414.22,414.99,3487.0
2024-03-19 14:10:00,414.98,415.07,414.7,414.95,3269.0,414.98,415.07,414.7,414.95,3269.0
2024-03-19 14:20:00,415.04,415.04,414.59,414.61,3794.0,415.04,415.04,414.59,414.61,3794.0
2024-03-19 14:30:00,414.71,415.15,414.7,414.88,4482.0,414.71,415.15,414.7,414.88,4482.0
2024-03-19 14:40:00,414.97,415.45,414.96,415.44,5285.0,414.97,415.45,414.96,415.44,5285.0
2024-03-19 14:50:00,415.02,415.13,414.64,414.64,3709.0,415.02,415.13,414.64,414.64,3709.0
2024-03-19 15:00:00,414.66,414.77,414.31,414.35,6580.0,414.66,414.77,414.31,414.35,6580.0
2024-03-19 15:10:00,414.25,414.37,413.69,414.37,5569.0,414.25,414.37,413.69,414.37,5569.0
2024-03-19 15:20:00,414.32,414.53,414.17,414.22,5887.0,414.32,414.53,414.17,414.22,5887.0
2024-03-19 15:30:00,414.4,415.13,414.29,415.05,5622.0,414.4,415.13,414.29,415.05,5622.0
2024-03-19 15:40:00,415.0,415.64,414.91,414.98,13120.0,415.0,415.64,414.91,414.98,13120.0
2024-03-19 15:50:00,415.27,415.7,414.85,414.93,35403.0,415.27,415.7,414.85,414.93,35403.0
2024-03-20 09:30:00,414.33,414.51,411.25,412.02,13923.0,414.33,414.51,411.25,412.02,13923.0
2024-03-20 09:40:00,412.31,412.41,410.11,410.95,8654.0,412.31,412.41,410.11,410.95,8654.0
2024-03-20 09:50:00,410.68,411.3,410.4,410.49,4688.0,410.68,411.3,410.4,410.49,4688.0
2024-03-20 10:00:00,410.52,410.65,409.02,410.65,9813.0,410.52,410.65,409.02,410.65,9813.0
2024-03-20 10:10:00,410.73,411.89,410.7,411.72,6654.0,410.73,411.89,410.7,411.72,6654.0
2024-03-20 10:20:00,411.66,411.98,411.2,411.85,7649.0,411.66,411.98,411.2,411.85,7649.0
2024-03-20 10:30:00,411.95,412.16,410.75,410.75,3606.0,411.95,412.16,410.75,410.75,3606.0
2024-03-20 10:40:00,410.61,410.82,410.21,410.28,5070.0,410.61,410.82,410.21,410.28,5070.0
2024-03-20 10:50:00,410.69,411.46,410.69,411.02,3569.0,410.69,411.46,410.69,411.02,3569.0
2024-03-20 11:00:00,411.23,412.08,411.1,412.08,3030.0,411.23,412.08,411.1,412.08,3030.0
2024-03-20 11:10:00,412.08,412.46,411.87,412.32,3978.0,412.08,412.46,411.87,412.32,3978.0
2024-03-20 11:20:00,412.4,413.09,411.96,412.81,15633.0,412.4,413.09,411.96,412.81,15633.0
2024-03-20 11:30:00,413.18,413.34,412.21,412.52,8349.0,413.18,413.34,412.21,412.52,8349.0
2024-03-20 11:40:00,412.56,413.02,412.14,412.78,3524.0,412.56,413.02,412.14,412.78,3524.0
2024-03-20 11:50:00,412.95,413.54,412.75,413.25,4758.0,412.95,413.54,412.75,413.25,4758.0
2024-03-20 12:00:00,413.0,413.76,412.68,413.13,6251.0,413.0,413.76,412.68,413.13,6251.0
2024-03-20 12:10:00,412.9,413.53,412.89,413.48,2000.0,412.9,413.53,412.89,413.48,2000.0
2024-03-20 12:20:00,413.52,413.52,412.33,412.56,7879.0,413.52,413.52,412.33,412.56,7879.0
2024-03-20 12:30:00,412.33,412.49,411.57,412.13,20407.0,412.33,412.49,411.57,412.13,20407.0
2024-03-20 12:40:00,412.38,413.19,412.38,412.48,6019.0,412.38,413.19,412.38,412.48,6019.0
2024-03-20 12:50:00,412.37,413.44,412.34,412.74,2311.0,412.37,413.44,412.34,412.74,2311.0
2024-03-20 13:00:00,412.84,412.84,412.11,412.12,3376.0,412.84,412.84,412.11,412.12,3376.0
2024-03-20 13:10:00,412.53,412.62,412.22,412.62,2168.0,412.53,412.62,412.22,412.62,2168.0
2024-03-20 13:20:00,412.61,412.61,412.23,412.46,1856.0,412.61,412.61,412.23,412.46,1856.0
2024-03-20 13:30:00,412.28,412.69,412.28,412.64,1000.0,412.28,412.69,412.28,412.64,1000.0
2024-03-20 13:40:00,412.26,412.67,412.26,412.67,1083.0,412.26,412.67,412.26,412.67,1083.0
2024-03-20 13:50:00,412.7,413.07,412.44,412.59,1500.0,412.7,413.07,412.44,412.59,1500.0
2024-03-20 14:00:00,412.7,414.29,412.47,412.6,16188.0,412.7,414.29,412.47,412.6,16188.0
2024-03-20 14:10:00,412.9,413.08,412.03,412.03,8119.0,412.9,413.08,412.03,412.03,8119.0
2024-03-20 14:20:00,412.23,412.43,411.97,412.05,4613.0,412.23,412.43,411.97,412.05,4613.0
2024-03-20 14:30:00,412.18,412.24,410.52,411.48,8288.0,412.18,412.24,410.52,411.48,8288.0
2024-03-20 14:40:00,411.41,413.17,411.31,412.97,6911.0,411.41,413.17,411.31,412.97,6911.0
2024-03-20 14:50:00,412.74,413.21,411.98,413.02,6276.0,412.74,413.21,411.98,413.02,6276.0
2024-03-20 15:00:00,413.2,413.44,412.61,413.14,6530.0,413.2,413.44,412.61,413.14,6530.0
2024-03-20 15:10:00,413.12,413.16,412.15,412.67,12460.0,413.12,413.16,412.15,412.67,12460.0
2024-03-20 15:20:00,412.55,412.55,412.1,412.16,7119.0,412.55,412.55,412.1,412.16,7119.0
2024-03-20 15:30:00,412.18,412.29,411.58,412.29,10122.0,412.18,412.29,411.58,412.29,10122.0
2024-03-20 15:40:00,412.19,412.19,410.94,411.18,11689.0,412.19,412.19,410.94,411.18,11689.0
2024-03-20 15:50:00,410.83,412.12,410.82,412.07,42880.0,410.83,412.12,410.82,412.07,42880.0
2024-03-21 09:30:00,415.61,416.95,414.83,416.95,19345.0,415.61,416.95,414.83,416.95,19345.0
2024-03-21 09:40:00,417.47,418.67,417.46,417.96,5012.0,417.47,418.67,417.46,417.96,5012.0
2024-03-21 09:50:00,417.86,418.15,416.02,416.02,3180.0,417.86,418.15,416.02,416.02,3180.0
2024-03-21 10:00:00,415.55,415.62,414.45,415.25,4111.0,415.55,415.62,414.45,415.25,4111.0
2024-03-21 10:10:00,415.0,415.0,414.0,414.74,3917.0,415.0,415.0,414.0,414.74,3917.0
2024-03-21 10:20:00,414.58,416.06,414.09,415.77,7227.0,414.58,416.06,414.09,415.77,7227.0
2024-03-21 10:30:00,415.54,416.14,415.03,415.87,12242.0,415.54,416.14,415.03,415.87,12242.0
2024-03-21 10:40:00,415.9,417.14,415.68,416.8,11612.0,415.9,417.14,415.68,416.8,11612.0
2024-03-21 10:50:00,416.82,417.72,416.34,417.52,9830.0,416.82,417.72,416.34,417.52,9830.0
2024-03-21 11:00:00,417.73,417.75,416.95,417.65,7903.0,417.73,417.75,416.95,417.65,7903.0
2024-03-21 11:10:00,417.9,418.31,417.57,418.31,5381.0,417.9,418.31,417.57,418.31,5381.0
2024-03-21 11:20:00,418.23,418.48,417.78,417.95,10165.0,418.23,418.48,417.78,417.95,10165.0
2024-03-21 11:30:00,418.17,418.69,418.06,418.68,4521.0,418.17,418.69,418.06,418.68,4521.0
2024-03-21 11:40:00,418.53,418.93,418.09,418.09,6661.0,418.53,418.93,418.09,418.09,6661.0
2024-03-21 11:50:00,418.33,419.26,418.29,418.92,7135.0,418.33,419.26,418.29,418.92,7135.0
2024-03-21 12:00:00,418.87,418.97,418.35,418.38,2211.0,418.87,418.97,418.35,418.38,2211.0
2024-03-21 12:10:00,418.36,419.04,418.27,418.66,4252.0,418.36,419.04,418.27,418.66,4252.0
2024-03-21 12:20:00,418.58,418.86,418.33,418.86,2717.0,418.58,418.86,418.33,418.86,2717.0
2024-03-21 12:30:00,418.89,419.03,417.95,417.96,7594.0,418.89,419.03,417.95,417.96,7594.0
2024-03-21 12:40:00,418.18,418.38,417.73,417.73,3834.0,418.18,418.38,417.73,417.73,3834.0
2024-03-21 12:50:00,417.97,418.04,417.09,417.09,3331.0,417.97,418.04,417.09,417.09,3331.0
2024-03-21 13:00:00,416.8,416.8,416.02,416.03,570.0,416.8,416.8,416.02,416.03,570.0
2024-03-21 13:10:00,416.0,416.6,416.0,416.47,7955.0,416.0,416.6,416.0,416.47,7955.0
2024-03-21 13:20:00,416.51,417.7,416.32,417.49,22433.0,416.51,417.7,416.32,417.49,22433.0
2024-03-21 13:30:00,417.31,417.63,417.01,417.44,3800.0,417.31,417.63,417.01,417.44,3800.0
2024-03-21 13:40:00,417.64,417.71,416.92,417.41,3050.0,417.64,417.71,416.92,417.41,3050.0
2024-03-21 13:50:00,417.6,418.02,417.26,418.01,3812.0,417.6,418.02,417.26,418.01,3812.0
2024-03-21 14:00:00,418.02,418.06,417.13,417.78,3617.0,418.02,418.06,417.13,417.78,3617.0
2024-03-21 14:10:00,417.63,418.1,417.37,417.96,3345.0,417.63,418.1,417.37,417.96,3345.0
2024-03-21 14:20:00,417.69,417.83,417.59,417.69,2077.0,417.69,417.83,417.59,417.69,2077.0
2024-03-21 14:30:00,417.88,417.88,417.08,417.15,3015.0,417.88,417.88,417.08,417.15,3015.0
2024-03-21 14:40:00,417.0,417.18,416.68,416.86,6312.0,417.0,417.18,416.68,416.86,6312.0
2024-03-21 14:50:00,416.92,417.74,416.92,417.34,8640.0,416.92,417.74,416.92,417.34,8640.0
2024-03-21 15:00:00,417.3,417.8,417.16,417.8,4057.0,417.3,417.8,417.16,417.8,4057.0
2024-03-21 15:10:00,417.64,417.77,417.19,417.77,6417.0,417.64,417.77,417.19,417.77,6417.0
2024-03-21 15:20:00,417.34,417.34,416.5,416.87,15378.0,417.34,417.34,416.5,416.87,15378.0
2024-03-21 15:30:00,417.05,417.42,416.28,416.55,4361.0,417.05,417.42,416.28,416.55,4361.0
2024-03-21 15:40:00,416.51,416.81,416.35,416.54,38303.0,416.51,416.81,416.35,416.54,38303.0
2024-03-21 15:50:00,416.34,416.73,415.29,415.71,27411.0,416.34,416.73,415.29,415.71,27411.0
2024-03-22 09:30:00,417.75,417.75,415.67,417.21,22021.0,417.75,417.75,415.67,417.21,22021.0
2024-03-22 09:40:00,417.05,417.05,415.17,416.24,5588.0,417.05,417.05,415.17,416.24,5588.0
2024-03-22 09:50:00,415.51,416.7,415.51,416.7,3013.0,415.51,416.7,415.51,416.7,3013.0
2024-03-22 10:00:00,416.44,416.92,415.51,416.01,10344.0,416.44,416.92,415.51,416.01,10344.0
2024-03-22 10:10:00,416.53,416.53,414.27,414.27,4709.0,416.53,416.53,414.27,414.27,4709.0
2024-03-22 10:20:00,414.56,414.6,413.76,414.49,12906.0,414.56,414.6,413.76,414.49,12906.0
2024-03-22 10:30:00,414.5,414.5,413.76,413.81,4649.0,414.5,414.5,413.76,413.81,4649.0
2024-03-22 10:40:00,413.59,413.83,412.61,412.98,5633.0,413.59,413.83,412.61,412.98,5633.0
2024-03-22 10:50:00,412.79,413.22,412.2,412.2,4668.0,412.79,413.22,412.2,412.2,4668.0
2024-03-22 11:00:00,412.31,413.1,412.3,412.66,6473.0,412.31,413.1,412.3,412.66,6473.0
2024-03-22 11:10:00,412.87,413.03,412.35,412.35,3847.0,412.87,413.03,412.35,412.35,3847.0
2024-03-22 11:20:00,412.37,412.88,412.19,412.88,6508.0,412.37,412.88,412.19,412.88,6508.0
2024-03-22 11:30:00,412.53,412.77,412.42,412.56,4800.0,412.53,412.77,412.42,412.56,4800.0
2024-03-22 11:40:00,412.54,413.2,412.27,413.19,7319.0,412.54,413.2,412.27,413.19,7319.0
2024-03-22 11:50:00,413.01,413.26,412.91,413.04,1712.0,413.01,413.26,412.91,413.04,1712.0
2024-03-22 12:00:00,413.02,413.99,412.74,413.51,23320.0,413.02,413.99,412.74,413.51,23320.0
2024-03-22 12:10:00,413.02,413.29,412.98,413.08,500.0,413.02,413.29,412.98,413.08,500.0
2024-03-22 12:20:00,413.17,413.53,412.9,413.53,3490.0,413.17,413.53,412.9,413.53,3490.0
2024-03-22 12:30:00,413.38,413.93,413.37,413.47,4383.0,413.38,413.93,413.37,413.47,4383.0
2024-03-22 12:40:00,413.73,413.81,413.3,413.41,4897.0,413.73,413.81,413.3,413.41,4897.0
2024-03-22 12:50:00,413.31,413.42,413.31,413.42,509.0,413.31,413.42,413.31,413.42,509.0
2024-03-22 13:00:00,413.46,413.57,413.46,413.57,878.0,413.46,413.57,413.46,413.57,878.0
2024-03-22 13:10:00,413.65,413.76,413.51,413.6,2426.0,413.65,413.76,413.51,413.6,2426.0
2024-03-22 13:20:00,413.55,413.65,413.35,413.47,2480.0,413.55,413.65,413.35,413.47,2480.0
2024-03-22 13:30:00,413.92,414.18,413.84,413.88,3210.0,413.92,414.18,413.84,413.88,3210.0
2024-03-22 13:40:00,413.91,414.54,413.9,414.4,2180.0,413.91,414.54,413.9,414.4,2180.0
2024-03-22 13:50:00,414.36,415.18,413.98,415.11,11350.0,414.36,415.18,413.98,415.11,11350.0
2024-03-22 14:00:00,414.74,415.09,414.63,415.02,5090.0,414.74,415.09,414.63,415.02,5090.0
2024-03-22 14:10:00,414.79,414.83,414.62,414.73,1537.0,414.79,414.83,414.62,414.73,1537.0
2024-03-22 14:20:00,414.74,415.49,414.49,415.1,10498.0,414.74,415.49,414.49,415.1,10498.0
2024-03-22 14:30:00,415.09,415.09,414.82,414.98,3207.0,415.09,415.09,414.82,414.98,3207.0
2024-03-22 14:40:00,415.0,415.18,415.0,415.06,3773.0,415.0,415.18,415.0,415.06,3773.0
2024-03-22 14:50:00,415.11,415.16,414.93,415.09,6445.0,415.11,415.16,414.93,415.09,6445.0
2024-03-22 15:00:00,415.18,415.64,415.08,415.52,5869.0,415.18,415.64,415.08,415.52,5869.0
2024-03-22 15:10:00,415.53,415.53,414.85,415.15,4302.0,415.53,415.53,414.85,415.15,4302.0
2024-03-22 15:20:00,415.12,415.6,415.05,415.48,2739.0,415.12,415.6,415.05,415.48,2739.0
2024-03-22 15:30:00,415.57,415.59,415.12,415.45,5371.0,415.57,415.59,415.12,415.45,5371.0
2024-03-22 15:40:00,415.4,416.25,415.25,416.0,22255.0,415.4,416.25,415.25,416.0,22255.0
2024-03-22 15:50:00,416.13,416.86,415.66,415.66,32428.0,416.13,416.86,415.66,415.66,32428.0
2024-03-25 09:30:00,415.66,416.2,414.96,415.8,16918.0,415.66,416.2,414.96,415.8,16918.0
2024-03-25 09:40:00,416.11,416.67,415.65,416.41,7870.0,416.11,416.67,415.65,416.41,7870.0
2024-03-25 09:50:00,416.9,417.91,416.9,417.7,8086.0,416.9,417.91,416.9,417.7,8086.0
2024-03-25 10:00:00,417.91,418.28,416.9,416.9,6301.0,417.91,418.28,416.9,416.9,6301.0
2024-03-25 10:10:00,417.15,417.39,416.6,416.64,6184.0,417.15,417.39,416.6,416.64,6184.0
2024-03-25 10:20:00,416.69,416.73,416.07,416.33,8221.0,416.69,416.73,416.07,416.33,8221.0
2024-03-25 10:30:00,416.31,416.31,415.73,415.95,5618.0,416.31,416.31,415.73,415.95,5618.0
2024-03-25 10:40:00,415.86,416.22,415.86,416.22,5966.0,415.86,416.22,415.86,416.22,5966.0
2024-03-25 10:50:00,416.34,416.8,416.34,416.74,3096.0,416.34,416.8,416.34,416.74,3096.0
2024-03-25 11:00:00,416.71,416.93,415.81,416.16,6760.0,416.71,416.93,415.81,416.16,6760.0
2024-03-25 11:10:00,416.05,416.33,415.99,416.02,2872.0,416.05,416.33,415.99,416.02,2872.0
2024-03-25 11:20:00,416.02,416.02,415.4,415.72,2700.0,416.02,416.02,415.4,415.72,2700.0
2024-03-25 11:30:00,415.9,416.75,415.9,416.49,1943.0,415.9,416.75,415.9,416.49,1943.0
2024-03-25 11:40:00,416.6,416.99,416.6,416.99,4059.0,416.6,416.99,416.6,416.99,4059.0
2024-03-25 11:50:00,416.99,417.11,416.67,416.79,4432.0,416.99,417.11,416.67,416.79,4432.0
2024-03-25 12:00:00,417.07,417.25,416.4,416.95,13826.0,417.07,417.25,416.4,416.95,13826.0
2024-03-25 12:10:00,417.15,417.3,417.05,417.25,1924.0,417.15,417.3,417.05,417.25,1924.0
2024-03-25 12:20:00,417.37,417.46,417.17,417.27,5827.0,417.37,417.46,417.17,417.27,5827.0
2024-03-25 12:30:00,417.27,417.39,416.91,417.0,3249.0,417.27,417.39,416.91,417.0,3249.0
2024-03-25 12:40:00,416.91,417.1,416.91,417.08,4213.0,416.91,417.1,416.91,417.08,4213.0
2024-03-25 12:50:00,417.02,417.81,416.95,417.57,9547.0,417.02,417.81,416.95,417.57,9547.0
2024-03-25 13:00:00,417.34,417.35,417.13,417.19,3134.0,417.34,417.35,417.13,417.19,3134.0
2024-03-25 13:10:00,417.18,417.53,417.17,417.28,3792.0,417.18,417.53,417.17,417.28,3792.0
2024-03-25 13:20:00,417.28,417.28,417.05,417.16,4194.0,417.28,417.28,417.05,417.16,4194.0
2024-03-25 13:30:00,417.15,417.52,417.14,417.5,3638.0,417.15,417.52,417.14,417.5,3638.0
2024-03-25 13:40:00,417.55,418.0,417.54,417.98,6991.0,417.55,418.0,417.54,417.98,6991.0
2024-03-25 13:50:00,417.97,417.97,417.38,417.41,2762.0,417.97,417.97,417.38,417.41,2762.0
2024-03-25 14:00:00,417.43,417.61,417.43,417.6,3361.0,417.43,417.61,417.43,417.6,3361.0
2024-03-25 14:10:00,417.61,417.64,417.4,417.53,3185.0,417.61,417.64,417.4,417.53,3185.0
2024-03-25 14:20:00,417.5,417.6,417.17,417.29,5602.0,417.5,417.6,417.17,417.29,5602.0
2024-03-25 14:30:00,417.25,417.48,417.06,417.48,3137.0,417.25,417.48,417.06,417.48,3137.0
2024-03-25 14:40:00,417.45,417.87,417.45,417.87,3791.0,417.45,417.87,417.45,417.87,3791.0
2024-03-25 14:50:00,417.88,418.01,417.58,418.01,2533.0,417.88,418.01,417.58,418.01,2533.0
2024-03-25 15:00:00,417.96,418.07,417.77,417.87,4457.0,417.96,418.07,417.77,417.87,4457.0
2024-03-25 15:10:00,418.0,418.0,416.91,417.08,3095.0,418.0,418.0,416.91,417.08,3095.0
2024-03-25 15:20:00,416.94,417.01,416.34,416.35,1985.0,416.94,417.01,416.34,416.35,1985.0
2024-03-25 15:30:00,416.29,416.5,415.84,416.16,4304.0,416.29,416.5,415.84,416.16,4304.0
2024-03-25 15:40:00,416.16,416.53,415.95,416.47,8919.0,416.16,416.53,415.95,416.47,8919.0
2024-03-25 15:50:00,416.42,416.78,415.9,416.03,34720.0,416.42,416.78,415.9,416.03,34720.0
2024-03-26 09:30:00,417.38,417.87,416.25,416.59,16993.0,417.38,417.87,416.25,416.59,16993.0
2024-03-26 09:40:00,416.98,417.29,416.5,416.85,6390.0,416.98,417.29,416.5,416.85,6390.0
2024-03-26 09:50:00,416.41,417.0,415.47,416.0,7565.0,416.41,417.0,415.47,416.0,7565.0
2024-03-26 10:00:00,416.0,416.21,415.8,415.93,5526.0,416.0,416.21,415.8,415.93,5526.0
2024-03-26 10:10:00,415.47,415.47,414.87,414.96,2304.0,415.47,415.47,414.87,414.96,2304.0
2024-03-26 10:20:00,415.21,415.5,414.89,415.28,3214.0,415.21,415.5,414.89,415.28,3214.0
2024-03-26 10:30:00,415.14,416.34,414.86,415.8,9591.0,415.14,416.34,414.86,415.8,9591.0
2024-03-26 10:40:00,415.55,415.98,415.35,415.64,7591.0,415.55,415.98,415.35,415.64,7591.0
2024-03-26 10:50:00,415.75,416.69,415.75,415.94,4365.0,415.75,416.69,415.75,415.94,4365.0
2024-03-26 11:00:00,416.01,416.26,415.89,416.07,2760.0,416.01,416.26,415.89,416.07,2760.0
2024-03-26 11:10:00,416.08,416.57,415.86,416.53,5816.0,416.08,416.57,415.86,416.53,5816.0
2024-03-26 11:20:00,416.5,417.14,416.48,417.1,3758.0,416.5,417.14,416.48,417.1,3758.0
2024-03-26 11:30:00,417.1,417.68,417.08,417.68,5460.0,417.1,417.68,417.08,417.68,5460.0
2024-03-26 11:40:00,417.68,418.6,417.68,418.41,12883.0,417.68,418.6,417.68,418.41,12883.0
2024-03-26 11:50:00,418.34,418.57,417.62,417.88,5789.0,418.34,418.57,417.62,417.88,5789.0
2024-03-26 12:00:00,417.6,417.6,417.2,417.4,1507.0,417.6,417.6,417.2,417.4,1507.0
2024-03-26 12:10:00,417.3,417.65,417.3,417.65,1695.0,417.3,417.65,417.3,417.65,1695.0
2024-03-26 12:20:00,417.64,417.78,417.32,417.33,3505.0,417.64,417.78,417.32,417.33,3505.0
2024-03-26 12:30:00,417.42,417.49,417.26,417.38,4052.0,417.42,417.49,417.26,417.38,4052.0
2024-03-26 12:40:00,417.52,417.52,417.22,417.5,4205.0,417.52,417.52,417.22,417.5,4205.0
2024-03-26 12:50:00,417.21,417.8,417.21,417.8,5321.0,417.21,417.8,417.21,417.8,5321.0
2024-03-26 13:00:00,417.79,417.79,417.4,417.46,2834.0,417.79,417.79,417.4,417.46,2834.0
2024-03-26 13:10:00,417.7,417.89,417.46,417.89,3474.0,417.7,417.89,417.46,417.89,3474.0
2024-03-26 13:20:00,417.82,418.5,417.75,418.37,7831.0,417.82,418.5,417.75,418.37,7831.0
2024-03-26 13:30:00,418.19,419.03,418.18,419.0,10917.0,418.19,419.03,418.18,419.0,10917.0
2024-03-26 13:40:00,418.81,418.94,418.45,418.69,11233.0,418.81,418.94,418.45,418.69,11233.0
2024-03-26 13:50:00,418.39,418.68,417.56,417.56,26517.0,418.39,418.68,417.56,417.56,26517.0
2024-03-26 14:00:00,417.26,417.71,416.6,416.6,11083.0,417.26,417.71,416.6,416.6,11083.0
2024-03-26 14:10:00,416.6,417.18,416.59,417.18,3834.0,416.6,417.18,416.59,417.18,3834.0
2024-03-26 14:20:00,417.18,417.18,416.69,416.97,4702.0,417.18,417.18,416.69,416.97,4702.0
2024-03-26 14:30:00,417.0,417.25,416.85,417.08,4761.0,417.0,417.25,416.85,417.08,4761.0
2024-03-26 14:40:00,417.07,417.09,416.62,416.97,7832.0,417.07,417.09,416.62,416.97,7832.0
2024-03-26 14:50:00,417.01,417.27,416.91,417.21,6584.0,417.01,417.27,416.91,417.21,6584.0
2024-03-26 15:00:00,417.43,418.2,417.29,418.2,8261.0,417.43,418.2,417.29,418.2,8261.0
2024-03-26 15:10:00,418.21,419.26,417.85,419.19,30829.0,418.21,419.26,417.85,419.19,30829.0
2024-03-26 15:20:00,419.2,419.55,418.52,418.91,23924.0,419.2,419.55,418.52,418.91,23924.0
2024-03-26 15:30:00,418.91,419.21,418.47,419.19,24099.0,418.91,419.21,418.47,419.19,24099.0
2024-03-26 15:40:00,419.18,419.4,418.04,418.05,13273.0,419.18,419.4,418.04,418.05,13273.0
2024-03-26 15:50:00,418.2,418.92,418.09,418.9,44195.0,418.2,418.92,418.09,418.9,44195.0
2024-03-27 09:30:00,420.3,420.42,416.08,416.66,27163.0,420.3,420.42,416.08,416.66,27163.0
2024-03-27 09:40:00,416.09,418.05,416.08,417.9,3872.0,416.09,418.05,416.08,417.9,3872.0
2024-03-27 09:50:00,417.94,417.95,416.4,417.62,6327.0,417.94,417.95,416.4,417.62,6327.0
2024-03-27 10:00:00,417.3,417.3,414.81,414.81,12249.0,417.3,417.3,414.81,414.81,12249.0
2024-03-27 10:10:00,415.27,415.56,413.25,413.25,12100.0,415.27,415.56,413.25,413.25,12100.0
2024-03-27 10:20:00,413.28,413.58,412.68,412.91,7552.0,413.28,413.58,412.68,412.91,7552.0
2024-03-27 10:30:00,412.96,413.15,412.65,412.71,2936.0,412.96,413.15,412.65,412.71,2936.0
2024-03-27 10:40:00,412.84,413.88,412.83,413.37,6078.0,412.84,413.88,412.83,413.37,6078.0
2024-03-27 10:50:00,413.63,415.23,413.51,414.96,7008.0,413.63,415.23,413.51,414.96,7008.0
2024-03-27 11:00:00,415.07,415.13,413.72,414.0,10498.0,415.07,415.13,413.72,414.0,10498.0
2024-03-27 11:10:00,413.92,414.43,413.74,414.22,4624.0,413.92,414.43,413.74,414.22,4624.0
2024-03-27 11:20:00,414.35,415.13,414.21,414.81,7166.0,414.35,415.13,414.21,414.81,7166.0
2024-03-27 11:30:00,414.85,415.52,414.68,415.23,7159.0,414.85,415.52,414.68,415.23,7159.0
2024-03-27 11:40:00,415.35,415.35,414.15,415.17,8547.0,415.35,415.35,414.15,415.17,8547.0
2024-03-27 11:50:00,414.85,416.08,414.84,415.88,9868.0,414.85,416.08,414.84,415.88,9868.0
2024-03-27 12:00:00,415.64,415.82,415.27,415.4,2700.0,415.64,415.82,415.27,415.4,2700.0
2024-03-27 12:10:00,415.54,416.24,415.01,416.0,3486.0,415.54,416.24,415.01,416.0,3486.0
2024-03-27 12:20:00,416.23,416.94,416.03,416.05,3748.0,416.23,416.94,416.03,416.05,3748.0
2024-03-27 12:30:00,416.04,416.42,415.42,415.81,3679.0,416.04,416.42,415.42,415.81,3679.0
2024-03-27 12:40:00,415.79,416.18,415.63,415.65,3400.0,415.79,416.18,415.63,415.65,3400.0
2024-03-27 12:50:00,415.82,415.98,415.63,415.67,2600.0,415.82,415.98,415.63,415.67,2600.0
2024-03-27 13:00:00,415.68,416.13,415.65,415.82,3181.0,415.68,416.13,415.65,415.82,3181.0
2024-03-27 13:10:00,415.61,415.88,415.32,415.88,3063.0,415.61,415.88,415.32,415.88,3063.0
2024-03-27 13:20:00,415.5,415.85,415.36,415.36,4628.0,415.5,415.85,415.36,415.36,4628.0
2024-03-27 13:30:00,415.36,415.56,415.21,415.3,2855.0,415.36,415.56,415.21,415.3,2855.0
2024-03-27 13:40:00,415.5,415.69,415.3,415.56,6279.0,415.5,415.69,415.3,415.56,6279.0
2024-03-27 13:50:00,415.54,416.0,415.37,415.69,12864.0,415.54,416.0,415.37,415.69,12864.0
2024-03-27 14:00:00,415.46,416.28,415.46,416.14,5717.0,415.46,416.28,415.46,416.14,5717.0
2024-03-27 14:10:00,416.24,416.37,416.04,416.23,6615.0,416.24,416.37,416.04,416.23,6615.0
2024-03-27 14:20:00,416.25,417.33,416.17,417.33,12526.0,416.25,417.33,416.17,417.33,12526.0
2024-03-27 14:30:00,416.89,416.93,415.93,415.97,6623.0,416.89,416.93,415.93,415.97,6623.0
2024-03-27 14:40:00,416.07,416.07,415.29,415.61,6299.0,416.07,416.07,415.29,415.61,6299.0
2024-03-27 14:50:00,415.79,416.48,415.48,416.44,8545.0,415.79,416.48,415.48,416.44,8545.0
2024-03-27 15:00:00,416.38,416.89,416.29,416.67,5673.0,416.38,416.89,416.29,416.67,5673.0
2024-03-27 15:10:00,416.66,416.82,415.58,415.74,5867.0,416.66,416.82,415.58,415.74,5867.0
2024-03-27 15:20:00,415.57,416.74,415.55,416.74,7330.0,415.57,416.74,415.55,416.74,7330.0
2024-03-27 15:30:00,416.52,417.45,416.52,417.45,10528.0,416.52,417.45,416.52,417.45,10528.0
2024-03-27 15:40:00,417.15,417.96,416.92,417.81,15439.0,417.15,417.96,416.92,417.81,15439.0
2024-03-27 15:50:00,417.65,417.91,416.93,417.5,57575.0,417.65,417.91,416.93,417.5,57575.0
2024-03-28 09:30:00,419.48,419.48,415.06,417.08,17257.0,419.48,419.48,415.06,417.08,17257.0
2024-03-28 09:40:00,416.56,417.8,415.49,416.99,17946.0,416.56,417.8,415.49,416.99,17946.0
2024-03-28 09:50:00,417.6,419.15,417.6,418.16,9424.0,417.6,419.15,417.6,418.16,9424.0
2024-03-28 10:00:00,418.39,419.4,418.39,419.4,13409.0,418.39,419.4,418.39,419.4,13409.0
2024-03-28 10:10:00,419.32,420.49,419.32,419.4,18690.0,419.32,420.49,419.32,419.4,18690.0
2024-03-28 10:20:00,419.37,419.62,418.78,419.17,6556.0,419.37,419.62,418.78,419.17,6556.0
2024-03-28 10:30:00,419.25,420.22,419.13,420.22,9395.0,419.25,420.22,419.13,420.22,9395.0
2024-03-28 10:40:00,420.11,420.67,419.48,419.58,14578.0,420.11,420.67,419.48,419.58,14578.0
2024-03-28 10:50:00,419.42,420.43,419.08,419.92,15807.0,419.42,420.43,419.08,419.92,15807.0
2024-03-28 11:00:00,420.11,420.13,419.68,419.96,5677.0,420.11,420.13,419.68,419.96,5677.0
2024-03-28 11:10:00,419.84,420.22,419.52,420.22,2675.0,419.84,420.22,419.52,420.22,2675.0
2024-03-28 11:20:00,420.09,420.43,419.81,420.43,6625.0,420.09,420.43,419.81,420.43,6625.0
2024-03-28 11:30:00,420.42,420.46,420.0,420.09,4758.0,420.42,420.46,420.0,420.09,4758.0
2024-03-28 11:40:00,420.12,420.12,418.85,419.33,3600.0,420.12,420.12,418.85,419.33,3600.0
2024-03-28 11:50:00,419.42,420.39,419.25,419.91,9905.0,419.42,420.39,419.25,419.91,9905.0
2024-03-28 12:00:00,419.91,420.23,419.48,419.75,6702.0,419.91,420.23,419.48,419.75,6702.0
2024-03-28 12:10:00,419.43,419.6,419.13,419.36,2432.0,419.43,419.6,419.13,419.36,2432.0
2024-03-28 12:20:00,419.36,420.0,418.9,419.28,7713.0,419.36,420.0,418.9,419.28,7713.0
2024-03-28 12:30:00,419.59,419.59,418.73,418.97,2757.0,419.59,419.59,418.73,418.97,2757.0
2024-03-28 12:40:00,418.94,418.96,417.8,417.9,3529.0,418.94,418.96,417.8,417.9,3529.0
2024-03-28 12:50:00,418.06,418.53,418.0,418.49,4822.0,418.06,418.53,418.0,418.49,4822.0
2024-03-28 13:00:00,418.35,418.68,418.18,418.51,4045.0,418.35,418.68,418.18,418.51,4045.0
2024-03-28 13:10:00,418.58,419.09,418.46,419.06,20245.0,418.58,419.09,418.46,419.06,20245.0
2024-03-28 13:20:00,419.14,419.34,418.7,418.92,9636.0,419.14,419.34,418.7,418.92,9636.0
2024-03-28 13:30:00,418.93,418.94,418.06,418.74,8720.0,418.93,418.94,418.06,418.74,8720.0
2024-03-28 13:40:00,418.68,418.88,418.3,418.54,8437.0,418.68,418.88,418.3,418.54,8437.0
2024-03-28 13:50:00,418.6,418.6,416.87,417.71,12741.0,418.6,418.6,416.87,417.71,12741.0
2024-03-28 14:00:00,417.45,417.82,417.24,417.75,4478.0,417.45,417.82,417.24,417.75,4478.0
2024-03-28 14:10:00,417.64,417.81,417.07,417.08,11944.0,417.64,417.81,417.07,417.08,11944.0
2024-03-28 14:20:00,417.35,417.6,417.19,417.41,4510.0,417.35,417.6,417.19,417.41,4510.0
2024-03-28 14:30:00,417.3,418.33,417.0,418.12,8587.0,417.3,418.33,417.0,418.12,8587.0
2024-03-28 14:40:00,418.21,418.77,417.75,418.69,12479.0,418.21,418.77,417.75,418.69,12479.0
2024-03-28 14:50:00,418.66,419.6,418.29,419.24,9987.0,418.66,419.6,418.29,419.24,9987.0
2024-03-28 15:00:00,419.5,419.63,418.59,419.09,9342.0,419.5,419.63,418.59,419.09,9342.0
2024-03-28 15:10:00,419.16,419.95,418.98,419.08,35595.0,419.16,419.95,418.98,419.08,35595.0
2024-03-28 15:20:00,419.06,419.16,418.32,418.92,6528.0,419.06,419.16,418.32,418.92,6528.0
2024-03-28 15:30:00,418.78,419.05,418.44,418.65,8367.0,418.78,419.05,418.44,418.65,8367.0
2024-03-28 15:40:00,418.65,419.05,418.39,418.6,7440.0,418.65,419.05,418.39,418.6,7440.0
2024-03-28 15:50:00,418.47,418.72,417.47,418.34,39819.0,418.47,418.72,417.47,418.34,39819.0
2024-04-01 09:30:00,420.43,420.75,415.8,417.8,20738.0,420.43,420.75,415.8,417.8,20738.0
2024-04-01 09:40:00,417.65,417.77,415.68,417.01,8578.0,417.65,417.77,415.68,417.01,8578.0
2024-04-01 09:50:00,417.71,418.33,416.93,417.51,6066.0,417.71,418.33,416.93,417.51,6066.0
2024-04-01 10:00:00,417.88,418.03,417.06,417.85,4719.0,417.88,418.03,417.06,417.85,4719.0
2024-04-01 10:10:00,417.6,417.6,415.94,415.94,9898.0,417.6,417.6,415.94,415.94,9898.0
2024-04-01 10:20:00,415.91,417.15,415.26,417.12,8219.0,415.91,417.15,415.26,417.12,8219.0
2024-04-01 10:30:00,417.12,417.66,416.59,417.66,4347.0,417.12,417.66,416.59,417.66,4347.0
2024-04-01 10:40:00,417.71,418.04,416.79,416.79,8282.0,417.71,418.04,416.79,416.79,8282.0
2024-04-01 10:50:00,417.17,417.71,416.88,417.17,6529.0,417.17,417.71,416.88,417.17,6529.0
2024-04-01 11:00:00,416.78,417.23,416.39,416.98,4077.0,416.78,417.23,416.39,416.98,4077.0
2024-04-01 11:10:00,416.51,416.81,415.89,416.81,7286.0,416.51,416.81,415.89,416.81,7286.0
2024-04-01 11:20:00,416.88,416.88,416.2,416.68,4390.0,416.88,416.88,416.2,416.68,4390.0
2024-04-01 11:30:00,416.71,417.22,416.14,416.14,3813.0,416.71,417.22,416.14,416.14,3813.0
2024-04-01 11:40:00,416.1,416.4,415.92,416.26,3932.0,416.1,416.4,415.92,416.26,3932.0
2024-04-01 11:50:00,416.03,416.03,414.88,414.93,4426.0,416.03,416.03,414.88,414.93,4426.0
2024-04-01 12:00:00,414.93,415.9,414.74,415.9,4900.0,414.93,415.9,414.74,415.9,4900.0
2024-04-01 12:10:00,415.66,415.77,415.14,415.14,3243.0,415.66,415.77,415.14,415.14,3243.0
2024-04-01 12:20:00,415.38,416.37,415.06,416.16,5546.0,415.38,416.37,415.06,416.16,5546.0
2024-04-01 12:30:00,416.02,416.72,415.83,416.48,4168.0,416.02,416.72,415.83,416.48,4168.0
2024-04-01 12:40:00,416.48,417.01,416.28,416.38,2218.0,416.48,417.01,416.28,416.38,2218.0
2024-04-01 12:50:00,416.53,416.98,416.28,416.48,3795.0,416.53,416.98,416.28,416.48,3795.0
2024-04-01 13:00:00,417.0,417.78,416.47,417.71,5488.0,417.0,417.78,416.47,417.71,5488.0
2024-04-01 13:10:00,417.8,418.37,417.73,417.9,8360.0,417.8,418.37,417.73,417.9,8360.0
2024-04-01 13:20:00,417.97,419.09,417.75,419.09,5007.0,417.97,419.09,417.75,419.09,5007.0
2024-04-01 13:30:00,418.87,418.91,417.62,417.86,7408.0,418.87,418.91,417.62,417.86,7408.0
2024-04-01 13:40:00,417.91,418.57,417.91,418.45,3350.0,417.91,418.57,417.91,418.45,3350.0
2024-04-01 13:50:00,418.31,418.74,418.31,418.65,3105.0,418.31,418.74,418.31,418.65,3105.0
2024-04-01 14:00:00,418.86,418.86,418.37,418.68,3877.0,418.86,418.86,418.37,418.68,3877.0
2024-04-01 14:10:00,418.68,419.02,418.42,418.83,2105.0,418.68,419.02,418.42,418.83,2105.0
2024-04-01 14:20:00,418.53,418.81,418.11,418.11,2685.0,418.53,418.81,418.11,418.11,2685.0
2024-04-01 14:30:00,418.26,418.26,417.8,418.23,2201.0,418.26,418.26,417.8,418.23,2201.0
2024-04-01 14:40:00,417.94,418.6,417.88,418.55,9467.0,417.94,418.6,417.88,418.55,9467.0
2024-04-01 14:50:00,418.45,418.91,418.35,418.71,11566.0,418.45,418.91,418.35,418.71,11566.0
2024-04-01 15:00:00,418.78,419.11,418.63,418.82,7581.0,418.78,419.11,418.63,418.82,7581.0
2024-04-01 15:10:00,418.82,419.23,418.47,419.23,6142.0,418.82,419.23,418.47,419.23,6142.0
2024-04-01 15:20:00,419.28,419.65,419.07,419.44,7959.0,419.28,419.65,419.07,419.44,7959.0
2024-04-01 15:30:00,419.57,419.94,419.25,419.86,6679.0,419.57,419.94,419.25,419.86,6679.0
2024-04-01 15:40:00,419.86,420.3,419.56,420.12,13393.0,419.86,420.3,419.56,420.12,13393.0
2024-04-01 15:50:00,420.0,421.45,420.0,420.51,51682.0,420.0,421.45,420.0,420.51,51682.0
2024-04-02 09:30:00,419.0,420.87,415.28,416.51,36019.0,419.0,420.87,415.28,416.51,36019.0
2024-04-02 09:40:00,416.05,417.0,414.25,414.25,14517.0,416.05,417.0,414.25,414.25,14517.0
2024-04-02 09:50:00,414.16,414.7,412.71,413.25,9319.0,414.16,414.7,412.71,413.25,9319.0
2024-04-02 10:00:00,413.25,413.43,410.47,410.64,7620.0,413.25,413.43,410.47,410.64,7620.0
2024-04-02 10:10:00,410.87,411.64,410.21,411.62,9073.0,410.87,411.64,410.21,411.62,9073.0
2024-04-02 10:20:00,411.46,411.5,410.23,410.24,11007.0,411.46,411.5,410.23,410.24,11007.0
2024-04-02 10:30:00,410.0,410.12,409.37,410.02,8953.0,410.0,410.12,409.37,410.02,8953.0
2024-04-02 10:40:00,410.37,410.81,410.0,410.67,5544.0,410.37,410.81,410.0,410.67,5544.0
2024-04-02 10:50:00,410.63,411.06,410.0,410.03,5052.0,410.63,411.06,410.0,410.03,5052.0
2024-04-02 11:00:00,410.02,410.31,409.96,410.07,2031.0,410.02,410.31,409.96,410.07,2031.0
2024-04-02 11:10:00,410.16,410.72,409.94,410.38,3851.0,410.16,410.72,409.94,410.38,3851.0
2024-04-02 11:20:00,410.31,410.31,409.66,409.99,2276.0,410.31,410.31,409.66,409.99,2276.0
2024-04-02 11:30:00,410.0,410.14,409.31,409.31,8641.0,410.0,410.14,409.31,409.31,8641.0
2024-04-02 11:40:00,409.5,409.8,408.73,408.78,3777.0,409.5,409.8,408.73,408.78,3777.0
2024-04-02 11:50:00,408.83,409.01,408.29,408.81,8958.0,408.83,409.01,408.29,408.81,8958.0
2024-04-02 12:00:00,408.79,409.33,408.57,409.22,2813.0,408.79,409.33,408.57,409.22,2813.0
2024-04-02 12:10:00,409.41,409.72,409.0,409.0,3940.0,409.41,409.72,409.0,409.0,3940.0
2024-04-02 12:20:00,409.12,409.35,409.08,409.31,3154.0,409.12,409.35,409.08,409.31,3154.0
2024-04-02 12:30:00,409.13,410.04,408.92,410.01,2870.0,409.13,410.04,408.92,410.01,2870.0
2024-04-02 12:40:00,409.97,410.07,409.88,409.97,4912.0,409.97,410.07,409.88,409.97,4912.0
2024-04-02 12:50:00,409.81,409.81,409.45,409.53,1647.0,409.81,409.81,409.45,409.53,1647.0
2024-04-02 13:00:00,409.59,410.02,409.48,409.56,2219.0,409.59,410.02,409.48,409.56,2219.0
2024-04-02 13:10:00,409.37,409.75,409.09,409.43,2100.0,409.37,409.75,409.09,409.43,2100.0
2024-04-02 13:20:00,409.26,409.44,408.81,408.81,9661.0,409.26,409.44,408.81,408.81,9661.0
2024-04-02 13:30:00,408.69,408.93,408.48,408.55,8858.0,408.69,408.93,408.48,408.55,8858.0
2024-04-02 13:40:00,408.55,409.39,408.46,408.87,21911.0,408.55,409.39,408.46,408.87,21911.0
2024-04-02 13:50:00,408.98,408.98,407.43,407.43,12699.0,408.98,408.98,407.43,407.43,12699.0
2024-04-02 14:00:00,407.9,408.05,407.56,407.57,7845.0,407.9,408.05,407.56,407.57,7845.0
2024-04-02 14:10:00,407.58,407.97,407.33,407.83,16691.0,407.58,407.97,407.33,407.83,16691.0
2024-04-02 14:20:00,407.68,407.85,407.36,407.59,15822.0,407.68,407.85,407.36,407.59,15822.0
2024-04-02 14:30:00,407.46,407.82,407.0,407.08,5470.0,407.46,407.82,407.0,407.08,5470.0
2024-04-02 14:40:00,407.24,408.25,406.73,408.25,8145.0,407.24,408.25,406.73,408.25,8145.0
2024-04-02 14:50:00,408.23,408.73,407.65,408.06,6918.0,408.23,408.73,407.65,408.06,6918.0
2024-04-02 15:00:00,408.13,408.56,408.1,408.14,3612.0,408.13,408.56,408.1,408.14,3612.0
2024-04-02 15:10:00,407.94,408.06,407.49,407.59,4099.0,407.94,408.06,407.49,407.59,4099.0
2024-04-02 15:20:00,407.68,409.1,407.68,408.78,3435.0,407.68,409.1,407.68,408.78,3435.0
2024-04-02 15:30:00,408.94,409.7,408.94,409.5,4579.0,408.94,409.7,408.94,409.5,4579.0
2024-04-02 15:40:00,409.5,409.53,408.96,409.47,5047.0,409.5,409.53,408.96,409.47,5047.0
2024-04-02 15:50:00,409.15,409.78,408.78,409.42,34570.0,409.15,409.78,408.78,409.42,34570.0
2024-04-03 09:30:00,409.56,411.87,409.26,409.93,32815.0,409.56,411.87,409.26,409.93,32815.0
2024-04-03 09:40:00,409.79,411.43,409.61,410.69,3408.0,409.79,411.43,409.61,410.69,3408.0
2024-04-03 09:50:00,411.29,413.27,410.82,411.72,10907.0,411.29,413.27,410.82,411.72,10907.0
2024-04-03 10:00:00,413.21,414.85,413.17,414.05,9287.0,413.21,414.85,413.17,414.05,9287.0
2024-04-03 10:10:00,413.75,414.86,413.49,414.48,5515.0,413.75,414.86,413.49,414.48,5515.0
2024-04-03 10:20:00,414.64,414.64,413.58,414.1,6032.0,414.64,414.64,413.58,414.1,6032.0
2024-04-03 10:30:00,414.4,414.96,413.74,413.77,8368.0,414.4,414.96,413.74,413.77,8368.0
2024-04-03 10:40:00,414.25,414.6,413.51,413.51,5369.0,414.25,414.6,413.51,413.51,5369.0
2024-04-03 10:50:00,413.91,414.47,413.09,413.09,17591.0,413.91,414.47,413.09,413.09,17591.0
2024-04-03 11:00:00,413.07,413.18,411.37,411.37,5689.0,413.07,413.18,411.37,411.37,5689.0
2024-04-03 11:10:00,411.55,412.15,411.33,411.75,6934.0,411.55,412.15,411.33,411.75,6934.0
2024-04-03 11:20:00,411.6,411.92,411.45,411.75,1878.0,411.6,411.92,411.45,411.75,1878.0
2024-04-03 11:30:00,411.75,411.77,411.49,411.72,2149.0,411.75,411.77,411.49,411.72,2149.0
2024-04-03 11:40:00,411.47,411.47,410.72,410.72,4705.0,411.47,411.47,410.72,410.72,4705.0
2024-04-03 11:50:00,410.55,410.59,410.3,410.4,2939.0,410.55,410.59,410.3,410.4,2939.0
2024-04-03 12:00:00,410.49,410.72,410.21,410.68,3425.0,410.49,410.72,410.21,410.68,3425.0
2024-04-03 12:10:00,410.69,411.0,410.04,410.83,7909.0,410.69,411.0,410.04,410.83,7909.0
2024-04-03 12:20:00,411.18,411.46,410.82,411.26,1291.0,411.18,411.46,410.82,411.26,1291.0
2024-04-03 12:30:00,411.12,411.35,410.4,410.41,2347.0,411.12,411.35,410.4,410.41,2347.0
2024-04-03 12:40:00,410.34,411.34,410.29,411.34,2922.0,410.34,411.34,410.29,411.34,2922.0
2024-04-03 12:50:00,411.06,411.52,410.51,410.63,3218.0,411.06,411.52,410.51,410.63,3218.0
2024-04-03 13:00:00,410.38,410.43,409.51,409.72,1615.0,410.38,410.43,409.51,409.72,1615.0
2024-04-03 13:10:00,409.71,410.78,409.6,410.78,2565.0,409.71,410.78,409.6,410.78,2565.0
2024-04-03 13:20:00,410.98,411.78,410.63,411.45,6458.0,410.98,411.78,410.63,411.45,6458.0
2024-04-03 13:30:00,411.33,411.4,410.67,410.71,2911.0,411.33,411.4,410.67,410.71,2911.0
2024-04-03 13:40:00,410.6,411.04,410.47,410.47,2284.0,410.6,411.04,410.47,410.47,2284.0
2024-04-03 13:50:00,410.69,410.71,410.47,410.64,3078.0,410.69,410.71,410.47,410.64,3078.0
2024-04-03 14:00:00,410.69,411.24,410.42,411.0,2783.0,410.69,411.24,410.42,411.0,2783.0
2024-04-03 14:10:00,411.18,411.25,410.85,410.87,2512.0,411.18,411.25,410.85,410.87,2512.0
2024-04-03 14:20:00,410.75,410.9,410.53,410.55,1478.0,410.75,410.9,410.53,410.55,1478.0
2024-04-03 14:30:00,410.55,411.42,410.18,410.91,4405.0,410.55,411.42,410.18,410.91,4405.0
2024-04-03 14:40:00,411.01,411.01,410.07,410.25,1849.0,411.01,411.01,410.07,410.25,1849.0
2024-04-03 14:50:00,410.39,410.63,410.0,410.34,6410.0,410.39,410.63,410.0,410.34,6410.0
2024-04-03 15:00:00,410.07,410.22,409.58,409.58,2763.0,410.07,410.22,409.58,409.58,2763.0
2024-04-03 15:10:00,409.82,409.84,408.63,408.86,4658.0,409.82,409.84,408.63,408.86,4658.0
2024-04-03 15:20:00,408.75,408.82,408.24,408.82,4694.0,408.75,408.82,408.24,408.82,4694.0
2024-04-03 15:30:00,408.79,410.0,408.73,409.87,4507.0,408.79,410.0,408.73,409.87,4507.0
2024-04-03 15:40:00,409.79,410.33,409.65,410.26,4656.0,409.79,410.33,409.65,410.26,4656.0
2024-04-03 15:50:00,409.98,410.45,408.51,408.87,42437.0,409.98,410.45,408.51,408.87,42437.0
2024-04-04 09:30:00,412.64,412.64,409.6,410.1,19022.0,412.64,412.64,409.6,410.1,19022.0
2024-04-04 09:40:00,410.49,412.17,410.49,410.64,4070.0,410.49,412.17,410.49,410.64,4070.0
2024-04-04 09:50:00,410.91,410.91,409.31,409.49,5819.0,410.91,410.91,409.31,409.49,5819.0
2024-04-04 10:00:00,409.69,410.56,408.75,409.08,6674.0,409.69,410.56,408.75,409.08,6674.0
2024-04-04 10:10:00,408.83,409.24,408.43,409.21,3502.0,408.83,409.24,408.43,409.21,3502.0
2024-04-04 10:20:00,409.35,409.53,408.77,408.81,3648.0,409.35,409.53,408.77,408.81,3648.0
2024-04-04 10:30:00,408.86,409.0,408.08,408.43,16263.0,408.86,409.0,408.08,408.43,16263.0
2024-04-04 10:40:00,408.39,409.18,408.26,408.89,3215.0,408.39,409.18,408.26,408.89,3215.0
2024-04-04 10:50:00,409.08,409.18,408.35,408.35,13548.0,409.08,409.18,408.35,408.35,13548.0
2024-04-04 11:00:00,408.63,408.78,408.34,408.57,2602.0,408.63,408.78,408.34,408.57,2602.0
2024-04-04 11:10:00,408.58,409.45,408.48,409.21,7479.0,408.58,409.45,408.48,409.21,7479.0
2024-04-04 11:20:00,409.25,410.68,409.24,410.54,3083.0,409.25,410.68,409.24,410.54,3083.0
2024-04-04 11:30:00,410.55,410.55,409.84,409.84,3335.0,410.55,410.55,409.84,409.84,3335.0
2024-04-04 11:40:00,409.76,409.93,409.48,409.61,3915.0,409.76,409.93,409.48,409.61,3915.0
2024-04-04 11:50:00,409.82,409.82,409.33,409.63,5683.0,409.82,409.82,409.33,409.63,5683.0
2024-04-04 12:00:00,409.25,409.56,409.06,409.33,8332.0,409.25,409.56,409.06,409.33,8332.0
2024-04-04 12:10:00,409.4,409.6,409.31,409.51,12550.0,409.4,409.6,409.31,409.51,12550.0
2024-04-04 12:20:00,409.41,409.41,408.3,408.54,4136.0,409.41,409.41,408.3,408.54,4136.0
2024-04-04 12:30:00,408.55,409.96,408.25,409.68,25579.0,408.55,409.96,408.25,409.68,25579.0
2024-04-04 12:40:00,409.53,409.66,409.18,409.2,1676.0,409.53,409.66,409.18,409.2,1676.0
2024-04-04 12:50:00,409.06,409.55,409.06,409.24,5253.0,409.06,409.55,409.06,409.24,5253.0
2024-04-04 13:00:00,409.39,409.39,409.09,409.26,1643.0,409.39,409.39,409.09,409.26,1643.0
2024-04-04 13:10:00,409.25,409.35,408.75,408.75,3095.0,409.25,409.35,408.75,408.75,3095.0
2024-04-04 13:20:00,409.12,409.95,409.09,409.95,4941.0,409.12,409.95,409.09,409.95,4941.0
2024-04-04 13:30:00,410.05,410.15,409.29,409.37,11103.0,410.05,410.15,409.29,409.37,11103.0
2024-04-04 13:40:00,409.36,410.06,409.35,409.97,2861.0,409.36,410.06,409.35,409.97,2861.0
2024-04-04 13:50:00,410.02,410.34,409.84,410.19,4674.0,410.02,410.34,409.84,410.19,4674.0
2024-04-04 14:00:00,410.19,410.19,409.45,409.72,3377.0,410.19,410.19,409.45,409.72,3377.0
2024-04-04 14:10:00,409.63,409.63,408.48,408.65,4986.0,409.63,409.63,408.48,408.65,4986.0
2024-04-04 14:20:00,408.42,408.96,408.1,408.35,20140.0,408.42,408.96,408.1,408.35,20140.0
2024-04-04 14:30:00,408.34,408.92,407.34,408.61,25761.0,408.34,408.92,407.34,408.61,25761.0
2024-04-04 14:40:00,408.3,408.65,407.05,407.15,6773.0,408.3,408.65,407.05,407.15,6773.0
2024-04-04 14:50:00,407.09,407.37,406.39,407.12,5002.0,407.09,407.37,406.39,407.12,5002.0
2024-04-04 15:00:00,406.95,408.04,406.78,407.53,7929.0,406.95,408.04,406.78,407.53,7929.0
2024-04-04 15:10:00,407.39,408.26,407.21,407.89,7230.0,407.39,408.26,407.21,407.89,7230.0
2024-04-04 15:20:00,407.89,408.2,406.95,407.25,9781.0,407.89,408.2,406.95,407.25,9781.0
2024-04-04 15:30:00,407.27,407.33,403.71,404.0,17995.0,407.27,407.33,403.71,404.0,17995.0
2024-04-04 15:40:00,403.74,404.32,403.55,404.04,12097.0,403.74,404.32,403.55,404.04,12097.0
2024-04-04 15:50:00,403.93,404.17,403.15,403.75,42287.0,403.93,404.17,403.15,403.75,42287.0
2024-04-05 09:30:00,404.29,404.49,400.83,402.08,19157.0,404.29,404.49,400.83,402.08,19157.0
2024-04-05 09:40:00,402.45,405.0,402.16,404.44,10586.0,402.45,405.0,402.16,404.44,10586.0
2024-04-05 09:50:00,404.33,405.64,404.1,404.52,18572.0,404.33,405.64,404.1,404.52,18572.0
2024-04-05 10:00:00,405.24,406.84,405.19,406.73,6994.0,405.24,406.84,405.19,406.73,6994.0
2024-04-05 10:10:00,406.65,406.65,405.12,405.46,4869.0,406.65,406.65,405.12,405.46,4869.0
2024-04-05 10:20:00,405.22,405.5,404.5,405.09,1828.0,405.22,405.5,404.5,405.09,1828.0
2024-04-05 10:30:00,404.89,405.06,404.69,404.69,1100.0,404.89,405.06,404.69,404.69,1100.0
2024-04-05 10:40:00,404.59,405.29,404.39,405.28,4133.0,404.59,405.29,404.39,405.28,4133.0
2024-04-05 10:50:00,405.29,406.51,405.28,406.51,2900.0,405.29,406.51,405.28,406.51,2900.0
2024-04-05 11:00:00,406.35,406.43,405.32,405.46,7197.0,406.35,406.43,405.32,405.46,7197.0
2024-04-05 11:10:00,405.46,405.72,405.24,405.33,7558.0,405.46,405.72,405.24,405.33,7558.0
2024-04-05 11:20:00,405.56,405.74,405.19,405.59,9026.0,405.56,405.74,405.19,405.59,9026.0
2024-04-05 11:30:00,406.0,406.18,405.57,406.18,3092.0,406.0,406.18,405.57,406.18,3092.0
2024-04-05 11:40:00,406.27,407.48,406.27,407.22,2200.0,406.27,407.48,406.27,407.22,2200.0
2024-04-05 11:50:00,407.24,408.0,407.24,407.76,2125.0,407.24,408.0,407.24,407.76,2125.0
2024-04-05 12:00:00,407.69,408.27,407.61,407.75,3701.0,407.69,408.27,407.61,407.75,3701.0
2024-04-05 12:10:00,407.87,408.22,407.7,408.0,6000.0,407.87,408.22,407.7,408.0,6000.0
2024-04-05 12:20:00,408.04,408.17,407.52,407.79,2957.0,408.04,408.17,407.52,407.79,2957.0
2024-04-05 12:30:00,407.82,407.84,407.35,407.76,4175.0,407.82,407.84,407.35,407.76,4175.0
2024-04-05 12:40:00,407.61,408.09,407.61,408.02,3966.0,407.61,408.09,407.61,408.02,3966.0
2024-04-05 12:50:00,408.07,409.47,408.02,409.47,2817.0,408.07,409.47,408.02,409.47,2817.0
2024-04-05 13:00:00,409.09,409.25,408.8,408.92,2044.0,409.09,409.25,408.8,408.92,2044.0
2024-04-05 13:10:00,408.96,409.4,408.7,409.36,4886.0,408.96,409.4,408.7,409.36,4886.0
2024-04-05 13:20:00,409.32,409.48,409.04,409.05,4624.0,409.32,409.48,409.04,409.05,4624.0
2024-04-05 13:30:00,409.01,409.67,409.01,409.53,3815.0,409.01,409.67,409.01,409.53,3815.0
2024-04-05 13:40:00,409.67,409.67,409.13,409.49,2589.0,409.67,409.67,409.13,409.49,2589.0
2024-04-05 13:50:00,409.49,409.49,408.4,408.67,5323.0,409.49,409.49,408.4,408.67,5323.0
2024-04-05 14:00:00,408.71,409.62,408.25,409.62,2457.0,408.71,409.62,408.25,409.62,2457.0
2024-04-05 14:10:00,409.6,409.64,409.28,409.53,2910.0,409.6,409.64,409.28,409.53,2910.0
2024-04-05 14:20:00,409.78,409.93,408.65,408.72,4189.0,409.78,409.93,408.65,408.72,4189.0
2024-04-05 14:30:00,408.67,409.08,408.59,408.97,3542.0,408.67,409.08,408.59,408.97,3542.0
2024-04-05 14:40:00,408.97,408.98,407.31,407.31,6471.0,408.97,408.98,407.31,407.31,6471.0
2024-04-05 14:50:00,407.06,407.82,406.88,407.18,9180.0,407.06,407.82,406.88,407.18,9180.0
2024-04-05 15:00:00,407.69,408.02,407.57,408.02,2619.0,407.69,408.02,407.57,408.02,2619.0
2024-04-05 15:10:00,407.76,408.09,407.68,407.97,3003.0,407.76,408.09,407.68,407.97,3003.0
2024-04-05 15:20:00,407.8,407.8,406.91,407.13,2525.0,407.8,407.8,406.91,407.13,2525.0
2024-04-05 15:30:00,407.17,407.59,407.05,407.19,10963.0,407.17,407.59,407.05,407.19,10963.0
2024-04-05 15:40:00,407.28,408.34,407.25,407.92,5098.0,407.28,408.34,407.25,407.92,5098.0
2024-04-05 15:50:00,408.07,408.07,406.39,406.48,36987.0,408.07,408.07,406.39,406.48,36987.0
2024-04-08 09:30:00,403.45,403.45,399.0,400.5,39648.0,403.45,403.45,399.0,400.5,39648.0
2024-04-08 09:40:00,401.33,402.88,400.37,402.86,5821.0,401.33,402.88,400.37,402.86,5821.0
2024-04-08 09:50:00,402.8,404.6,402.79,404.14,14750.0,402.8,404.6,402.79,404.14,14750.0
2024-04-08 10:00:00,403.71,403.75,402.84,403.7,17417.0,403.71,403.75,402.84,403.7,17417.0
2024-04-08 10:10:00,403.73,403.8,402.66,402.95,10140.0,403.73,403.8,402.66,402.95,10140.0
2024-04-08 10:20:00,403.38,403.38,402.4,402.58,7363.0,403.38,403.38,402.4,402.58,7363.0
2024-04-08 10:30:00,402.8,404.27,402.8,404.23,11565.0,402.8,404.27,402.8,404.23,11565.0
2024-04-08 10:40:00,404.3,404.46,403.26,403.26,4350.0,404.3,404.46,403.26,403.26,4350.0
2024-04-08 10:50:00,403.25,404.15,403.25,404.15,11359.0,403.25,404.15,403.25,404.15,11359.0
2024-04-08 11:00:00,404.18,404.35,403.18,403.46,16400.0,404.18,404.35,403.18,403.46,16400.0
2024-04-08 11:10:00,403.57,403.57,402.22,403.02,3000.0,403.57,403.57,402.22,403.02,3000.0
2024-04-08 11:20:00,403.39,403.61,403.3,403.48,4025.0,403.39,403.61,403.3,403.48,4025.0
2024-04-08 11:30:00,403.39,403.71,402.37,402.59,4458.0,403.39,403.71,402.37,402.59,4458.0
2024-04-08 11:40:00,402.45,402.46,401.8,402.0,2479.0,402.45,402.46,401.8,402.0,2479.0
2024-04-08 11:50:00,402.04,402.6,402.0,402.24,4241.0,402.04,402.6,402.0,402.24,4241.0
2024-04-08 12:00:00,402.14,402.48,401.84,402.24,3406.0,402.14,402.48,401.84,402.24,3406.0
2024-04-08 12:10:00,402.52,402.88,402.39,402.84,2500.0,402.52,402.88,402.39,402.84,2500.0
2024-04-08 12:20:00,402.84,403.05,402.7,402.91,4654.0,402.84,403.05,402.7,402.91,4654.0
2024-04-08 12:30:00,402.76,403.17,402.69,403.16,2227.0,402.76,403.17,402.69,403.16,2227.0
2024-04-08 12:40:00,403.13,403.21,402.87,402.87,1685.0,403.13,403.21,402.87,402.87,1685.0
2024-04-08 12:50:00,402.87,403.62,402.87,403.48,7212.0,402.87,403.62,402.87,403.48,7212.0
2024-04-08 13:00:00,403.39,403.51,403.15,403.21,1717.0,403.39,403.51,403.15,403.21,1717.0
2024-04-08 13:10:00,403.23,403.9,403.22,403.79,6419.0,403.23,403.9,403.22,403.79,6419.0
2024-04-08 13:20:00,403.51,404.0,403.51,404.0,2399.0,403.51,404.0,403.51,404.0,2399.0
2024-04-08 13:30:00,404.05,404.05,402.9,403.06,9253.0,404.05,404.05,402.9,403.06,9253.0
2024-04-08 13:40:00,402.95,403.49,402.92,403.25,6560.0,402.95,403.49,402.92,403.25,6560.0
2024-04-08 13:50:00,403.02,403.65,403.02,403.65,3599.0,403.02,403.65,403.02,403.65,3599.0
2024-04-08 14:00:00,404.1,404.1,403.78,403.88,1793.0,404.1,404.1,403.78,403.88,1793.0
2024-04-08 14:10:00,403.9,403.94,403.67,403.8,2105.0,403.9,403.94,403.67,403.8,2105.0
2024-04-08 14:20:00,403.88,404.19,403.71,404.19,3051.0,403.88,404.19,403.71,404.19,3051.0
2024-04-08 14:30:00,404.02,404.02,403.79,403.96,1688.0,404.02,404.02,403.79,403.96,1688.0
2024-04-08 14:40:00,403.74,403.88,403.59,403.73,1179.0,403.74,403.88,403.59,403.73,1179.0
2024-04-08 14:50:00,403.64,403.64,403.31,403.35,3104.0,403.64,403.64,403.31,403.35,3104.0
2024-04-08 15:00:00,403.43,403.53,403.18,403.41,4345.0,403.43,403.53,403.18,403.41,4345.0
2024-04-08 15:10:00,403.54,403.55,403.09,403.15,5207.0,403.54,403.55,403.09,403.15,5207.0
2024-04-08 15:20:00,403.45,403.5,402.85,403.18,9663.0,403.45,403.5,402.85,403.18,9663.0
2024-04-08 15:30:00,403.44,403.91,403.29,403.41,5969.0,403.44,403.91,403.29,403.41,5969.0
2024-04-08 15:40:00,403.29,403.38,402.94,403.19,3948.0,403.29,403.38,402.94,403.19,3948.0
2024-04-08 15:50:00,403.18,404.23,402.87,404.23,33194.0,403.18,404.23,402.87,404.23,33194.0
2024-04-09 09:30:00,406.0,406.45,403.33,404.33,16142.0,406.0,406.45,403.33,404.33,16142.0
2024-04-09 09:40:00,404.2,404.84,403.66,404.43,4258.0,404.2,404.84,403.66,404.43,4258.0
2024-04-09 09:50:00,403.51,403.91,401.34,401.9,8833.0,403.51,403.91,401.34,401.9,8833.0
2024-04-09 10:00:00,401.8,401.8,400.52,400.89,8913.0,401.8,401.8,400.52,400.89,8913.0
2024-04-09 10:10:00,400.59,401.24,400.0,401.24,6231.0,400.59,401.24,400.0,401.24,6231.0
2024-04-09 10:20:00,401.39,402.23,401.36,401.42,10219.0,401.39,402.23,401.36,401.42,10219.0
2024-04-09 10:30:00,401.53,401.53,400.02,400.24,6471.0,401.53,401.53,400.02,400.24,6471.0
2024-04-09 10:40:00,400.07,400.5,399.53,399.53,9539.0,400.07,400.5,399.53,399.53,9539.0
2024-04-09 10:50:00,399.53,401.44,399.3,401.44,10416.0,399.53,401.44,399.3,401.44,10416.0
2024-04-09 11:00:00,401.44,401.59,400.68,400.78,7523.0,401.44,401.59,400.68,400.78,7523.0
2024-04-09 11:10:00,400.78,401.8,400.44,401.8,5336.0,400.78,401.8,400.44,401.8,5336.0
2024-04-09 11:20:00,401.55,401.55,400.55,400.56,3360.0,401.55,401.55,400.55,400.56,3360.0
2024-04-09 11:30:00,400.51,400.9,400.29,400.62,2731.0,400.51,400.9,400.29,400.62,2731.0
2024-04-09 11:40:00,400.59,400.73,400.07,400.07,1563.0,400.59,400.73,400.07,400.07,1563.0
2024-04-09 11:50:00,400.43,400.51,399.65,399.85,4751.0,400.43,400.51,399.65,399.85,4751.0
2024-04-09 12:00:00,399.77,400.58,399.76,400.19,2368.0,399.77,400.58,399.76,400.19,2368.0
2024-04-09 12:10:00,400.28,400.34,399.96,400.2,1660.0,400.28,400.34,399.96,400.2,1660.0
2024-04-09 12:20:00,400.06,400.4,399.53,400.16,3537.0,400.06,400.4,399.53,400.16,3537.0
2024-04-09 12:30:00,400.25,401.02,400.09,400.79,2395.0,400.25,401.02,400.09,400.79,2395.0
2024-04-09 12:40:00,400.77,401.17,400.5,400.84,5295.0,400.77,401.17,400.5,400.84,5295.0
2024-04-09 12:50:00,400.5,400.67,399.93,400.01,5198.0,400.5,400.67,399.93,400.01,5198.0
2024-04-09 13:00:00,400.02,400.92,399.68,400.92,7086.0,400.02,400.92,399.68,400.92,7086.0
2024-04-09 13:10:00,401.0,401.17,400.52,401.04,1900.0,401.0,401.17,400.52,401.04,1900.0
2024-04-09 13:20:00,401.03,401.5,400.79,400.8,1883.0,401.03,401.5,400.79,400.8,1883.0
2024-04-09 13:30:00,400.49,401.29,400.49,401.21,3131.0,400.49,401.29,400.49,401.21,3131.0
2024-04-09 13:40:00,401.19,401.4,400.27,400.27,2819.0,401.19,401.4,400.27,400.27,2819.0
2024-04-09 13:50:00,400.61,400.61,400.34,400.41,1515.0,400.61,400.61,400.34,400.41,1515.0
2024-04-09 14:00:00,400.36,401.81,400.13,401.81,3748.0,400.36,401.81,400.13,401.81,3748.0
2024-04-09 14:10:00,401.65,402.28,401.57,402.06,3318.0,401.65,402.28,401.57,402.06,3318.0
2024-04-09 14:20:00,401.8,402.3,401.55,402.13,5177.0,401.8,402.3,401.55,402.13,5177.0
2024-04-09 14:30:00,402.15,402.87,401.92,401.92,3540.0,402.15,402.87,401.92,401.92,3540.0
2024-04-09 14:40:00,402.08,402.74,401.96,402.48,3305.0,402.08,402.74,401.96,402.48,3305.0
2024-04-09 14:50:00,402.37,402.57,401.81,401.97,6220.0,402.37,402.57,401.81,401.97,6220.0
2024-04-09 15:00:00,401.69,402.53,401.68,402.31,7009.0,401.69,402.53,401.68,402.31,7009.0
2024-04-09 15:10:00,402.37,403.3,402.23,403.28,4370.0,402.37,403.3,402.23,403.28,4370.0
2024-04-09 15:20:00,403.09,403.88,402.64,403.64,7208.0,403.09,403.88,402.64,403.64,7208.0
2024-04-09 15:30:00,404.02,404.74,403.82,404.38,9777.0,404.02,404.74,403.82,404.38,9777.0
2024-04-09 15:40:00,404.12,404.39,403.69,404.05,14042.0,404.12,404.39,403.69,404.05,14042.0
2024-04-09 15:50:00,404.1,404.48,403.68,404.48,51262.0,404.1,404.48,403.68,404.48,51262.0
2024-04-10 09:30:00,400.47,401.0,397.8,397.98,25032.0,400.47,401.0,397.8,397.98,25032.0
2024-04-10 09:40:00,397.99,399.3,397.46,397.56,10541.0,397.99,399.3,397.46,397.56,10541.0
2024-04-10 09:50:00,397.56,398.61,397.0,397.69,13347.0,397.56,398.61,397.0,397.69,13347.0
2024-04-10 10:00:00,397.79,398.06,397.1,397.64,6169.0,397.79,398.06,397.1,397.64,6169.0
2024-04-10 10:10:00,397.42,397.79,396.84,397.58,5704.0,397.42,397.79,396.84,397.58,5704.0
2024-04-10 10:20:00,397.37,398.02,397.08,397.24,8418.0,397.37,398.02,397.08,397.24,8418.0
2024-04-10 10:30:00,397.25,398.37,397.1,397.79,13492.0,397.25,398.37,397.1,397.79,13492.0
2024-04-10 10:40:00,398.01,398.01,396.63,396.93,7233.0,398.01,398.01,396.63,396.93,7233.0
2024-04-10 10:50:00,396.94,396.94,396.14,396.31,6750.0,396.94,396.94,396.14,396.31,6750.0
2024-04-10 11:00:00,396.12,396.51,395.88,395.91,5658.0,396.12,396.51,395.88,395.91,5658.0
2024-04-10 11:10:00,395.7,396.18,395.52,396.1,15966.0,395.7,396.18,395.52,396.1,15966.0
2024-04-10 11:20:00,396.18,396.35,395.52,395.65,6734.0,396.18,396.35,395.52,395.65,6734.0
2024-04-10 11:30:00,395.53,396.2,395.38,395.89,4988.0,395.53,396.2,395.38,395.89,4988.0
2024-04-10 11:40:00,395.51,395.81,395.19,395.78,4693.0,395.51,395.81,395.19,395.78,4693.0
2024-04-10 11:50:00,395.78,395.97,395.5,395.97,4847.0,395.78,395.97,395.5,395.97,4847.0
2024-04-10 12:00:00,395.9,396.51,395.77,396.07,4682.0,395.9,396.51,395.77,396.07,4682.0
2024-04-10 12:10:00,396.07,396.28,395.69,395.88,4048.0,396.07,396.28,395.69,395.88,4048.0
2024-04-10 12:20:00,395.88,396.73,395.88,396.53,6121.0,395.88,396.73,395.88,396.53,6121.0
2024-04-10 12:30:00,396.5,397.22,396.33,396.98,8415.0,396.5,397.22,396.33,396.98,8415.0
2024-04-10 12:40:00,397.0,397.09,396.72,397.07,6352.0,397.0,397.09,396.72,397.07,6352.0
2024-04-10 12:50:00,396.89,396.89,396.33,396.47,6965.0,396.89,396.89,396.33,396.47,6965.0
2024-04-10 13:00:00,396.61,396.77,395.5,395.81,7820.0,396.61,396.77,395.5,395.81,7820.0
2024-04-10 13:10:00,395.41,396.02,395.34,396.02,7185.0,395.41,396.02,395.34,396.02,7185.0
2024-04-10 13:20:00,395.94,396.49,395.94,396.09,5477.0,395.94,396.49,395.94,396.09,5477.0
2024-04-10 13:30:00,395.7,395.78,394.84,395.02,6877.0,395.7,395.78,394.84,395.02,6877.0
2024-04-10 13:40:00,394.98,395.76,394.81,395.34,5554.0,394.98,395.76,394.81,395.34,5554.0
2024-04-10 13:50:00,395.35,396.39,395.06,395.58,3818.0,395.35,396.39,395.06,395.58,3818.0
2024-04-10 14:00:00,395.73,396.34,395.32,396.15,4132.0,395.73,396.34,395.32,396.15,4132.0
2024-04-10 14:10:00,396.28,396.52,395.89,396.17,6322.0,396.28,396.52,395.89,396.17,6322.0
2024-04-10 14:20:00,396.03,396.45,395.74,395.74,2760.0,396.03,396.45,395.74,395.74,2760.0
2024-04-10 14:30:00,395.52,396.22,395.32,396.2,9731.0,395.52,396.22,395.32,396.2,9731.0
2024-04-10 14:40:00,396.18,396.97,395.83,396.83,6138.0,396.18,396.97,395.83,396.83,6138.0
2024-04-10 14:50:00,396.89,397.0,396.25,396.54,11871.0,396.89,397.0,396.25,396.54,11871.0
2024-04-10 15:00:00,396.51,397.76,396.37,397.54,12067.0,396.51,397.76,396.37,397.54,12067.0
2024-04-10 15:10:00,397.76,398.79,397.75,398.79,12449.0,397.76,398.79,397.75,398.79,12449.0
2024-04-10 15:20:00,398.76,398.9,397.98,398.3,9719.0,398.76,398.9,397.98,398.3,9719.0
2024-04-10 15:30:00,397.96,398.04,397.63,397.65,10346.0,397.96,398.04,397.63,397.65,10346.0
2024-04-10 15:40:00,397.67,398.39,397.66,397.67,9176.0,397.67,398.39,397.66,397.67,9176.0
2024-04-10 15:50:00,397.96,398.1,396.7,397.51,59591.0,397.96,398.1,396.7,397.51,59591.0
2024-04-11 09:30:00,404.3,404.69,400.01,402.25,48042.0,404.3,404.69,400.01,402.25,48042.0
2024-04-11 09:40:00,401.94,402.9,401.28,401.88,9525.0,401.94,402.9,401.28,401.88,9525.0
2024-04-11 09:50:00,401.94,403.71,401.66,402.1,17339.0,401.94,403.71,401.66,402.1,17339.0
2024-04-11 10:00:00,402.06,402.31,401.42,401.54,11660.0,402.06,402.31,401.42,401.54,11660.0
2024-04-11 10:10:00,401.7,401.82,400.12,400.28,6300.0,401.7,401.82,400.12,400.28,6300.0
2024-04-11 10:20:00,400.25,401.46,400.15,401.46,22340.0,400.25,401.46,400.15,401.46,22340.0
2024-04-11 10:30:00,401.37,402.02,401.3,401.83,4978.0,401.37,402.02,401.3,401.83,4978.0
2024-04-11 10:40:00,401.79,402.12,401.6,401.75,15558.0,401.79,402.12,401.6,401.75,15558.0
2024-04-11 10:50:00,401.58,401.81,401.08,401.41,11146.0,401.58,401.81,401.08,401.41,11146.0
2024-04-11 11:00:00,401.41,401.64,399.75,400.04,32393.0,401.41,401.64,399.75,400.04,32393.0
2024-04-11 11:10:00,400.02,401.3,399.88,400.64,22345.0,400.02,401.3,399.88,400.64,22345.0
2024-04-11 11:20:00,400.66,401.1,399.84,400.04,4920.0,400.66,401.1,399.84,400.04,4920.0
2024-04-11 11:30:00,400.04,400.99,400.04,400.69,8069.0,400.04,400.99,400.04,400.69,8069.0
2024-04-11 11:40:00,400.73,401.25,400.07,400.25,12365.0,400.73,401.25,400.07,400.25,12365.0
2024-04-11 11:50:00,400.23,400.48,399.73,400.13,5898.0,400.23,400.48,399.73,400.13,5898.0
2024-04-11 12:00:00,399.96,400.32,399.77,400.18,8224.0,399.96,400.32,399.77,400.18,8224.0
2024-04-11 12:10:00,400.35,400.38,399.67,400.15,4667.0,400.35,400.38,399.67,400.15,4667.0
2024-04-11 12:20:00,399.92,400.38,399.72,400.1,3449.0,399.92,400.38,399.72,400.1,3449.0
2024-04-11 12:30:00,399.89,400.07,399.22,399.41,11324.0,399.89,400.07,399.22,399.41,11324.0
2024-04-11 12:40:00,399.58,399.93,399.3,399.89,2593.0,399.58,399.93,399.3,399.89,2593.0
2024-04-11 12:50:00,399.78,399.87,399.07,399.07,2109.0,399.78,399.87,399.07,399.07,2109.0
2024-04-11 13:00:00,399.24,400.52,398.85,400.52,3839.0,399.24,400.52,398.85,400.52,3839.0
2024-04-11 13:10:00,400.65,401.15,400.52,401.15,3544.0,400.65,401.15,400.52,401.15,3544.0
2024-04-11 13:20:00,401.23,401.37,400.67,401.03,4352.0,401.23,401.37,400.67,401.03,4352.0
2024-04-11 13:30:00,401.04,401.75,400.85,401.25,3505.0,401.04,401.75,400.85,401.25,3505.0
2024-04-11 13:40:00,401.25,402.06,401.21,401.69,4020.0,401.25,402.06,401.21,401.69,4020.0
2024-04-11 13:50:00,401.65,402.38,401.61,402.34,7025.0,401.65,402.38,401.61,402.34,7025.0
2024-04-11 14:00:00,402.14,402.7,401.96,402.53,12559.0,402.14,402.7,401.96,402.53,12559.0
2024-04-11 14:10:00,402.53,403.2,402.52,402.96,15594.0,402.53,403.2,402.52,402.96,15594.0
2024-04-11 14:20:00,402.96,403.22,402.48,402.99,7977.0,402.96,403.22,402.48,402.99,7977.0
2024-04-11 14:30:00,402.84,403.32,402.65,403.06,8441.0,402.84,403.32,402.65,403.06,8441.0
2024-04-11 14:40:00,403.06,403.07,402.12,402.13,8780.0,403.06,403.07,402.12,402.13,8780.0
2024-04-11 14:50:00,402.19,402.45,401.93,402.03,6827.0,402.19,402.45,401.93,402.03,6827.0
2024-04-11 15:00:00,401.84,402.61,401.84,402.51,3833.0,401.84,402.61,401.84,402.51,3833.0
2024-04-11 15:10:00,402.37,402.37,401.5,401.88,3387.0,402.37,402.37,401.5,401.88,3387.0
2024-04-11 15:20:00,401.61,402.19,401.55,401.85,5673.0,401.61,402.19,401.55,401.85,5673.0
2024-04-11 15:30:00,401.81,401.95,400.92,400.99,7000.0,401.81,401.95,400.92,400.99,7000.0
2024-04-11 15:40:00,401.1,401.23,399.69,399.81,8886.0,401.1,401.23,399.69,399.81,8886.0
2024-04-11 15:50:00,399.58,400.54,399.42,400.31,64457.0,399.58,400.54,399.42,400.31,64457.0
2024-04-12 09:30:00,396.57,398.1,395.8,398.01,30743.0,396.57,398.1,395.8,398.01,30743.0
2024-04-12 09:40:00,398.04,399.38,397.75,398.48,2514.0,398.04,399.38,397.75,398.48,2514.0
2024-04-12 09:50:00,398.86,399.91,398.3,399.91,4509.0,398.86,399.91,398.3,399.91,4509.0
2024-04-12 10:00:00,399.65,399.65,398.58,399.23,4335.0,399.65,399.65,398.58,399.23,4335.0
2024-04-12 10:10:00,399.2,400.14,399.06,400.13,4264.0,399.2,400.14,399.06,400.13,4264.0
2024-04-12 10:20:00,399.72,399.98,399.68,399.73,966.0,399.72,399.98,399.68,399.73,966.0
2024-04-12 10:30:00,399.45,399.55,398.5,398.75,2660.0,399.45,399.55,398.5,398.75,2660.0
2024-04-12 10:40:00,399.04,399.04,397.71,397.94,6293.0,399.04,399.04,397.71,397.94,6293.0
2024-04-12 10:50:00,398.06,398.59,397.56,397.56,14592.0,398.06,398.59,397.56,397.56,14592.0
2024-04-12 11:00:00,397.56,398.57,397.55,398.17,5559.0,397.56,398.57,397.55,398.17,5559.0
2024-04-12 11:10:00,398.61,398.78,398.26,398.59,10109.0,398.61,398.78,398.26,398.59,10109.0
2024-04-12 11:20:00,398.37,398.63,397.58,398.42,8392.0,398.37,398.63,397.58,398.42,8392.0
2024-04-12 11:30:00,398.34,398.34,397.37,397.37,4047.0,398.34,398.34,397.37,397.37,4047.0
2024-04-12 11:40:00,397.38,398.55,397.3,398.55,6157.0,397.38,398.55,397.3,398.55,6157.0
2024-04-12 11:50:00,398.16,398.16,397.66,397.82,1717.0,398.16,398.16,397.66,397.82,1717.0
2024-04-12 12:00:00,397.67,397.78,396.82,396.9,7880.0,397.67,397.78,396.82,396.9,7880.0
2024-04-12 12:10:00,397.0,397.0,396.39,396.82,3372.0,397.0,397.0,396.39,396.82,3372.0
2024-04-12 12:20:00,396.31,396.78,396.31,396.31,3980.0,396.31,396.78,396.31,396.31,3980.0
2024-04-12 12:30:00,396.14,396.36,395.69,395.76,8962.0,396.14,396.36,395.69,395.76,8962.0
2024-04-12 12:40:00,395.96,395.96,395.3,395.38,3578.0,395.96,395.96,395.3,395.38,3578.0
2024-04-12 12:50:00,395.38,395.77,395.32,395.4,18765.0,395.38,395.77,395.32,395.4,18765.0
2024-04-12 13:00:00,395.41,395.68,395.26,395.37,2703.0,395.41,395.68,395.26,395.37,2703.0
2024-04-12 13:10:00,395.44,395.82,395.32,395.44,3666.0,395.44,395.82,395.32,395.44,3666.0
2024-04-12 13:20:00,395.19,395.4,395.01,395.05,9987.0,395.19,395.4,395.01,395.05,9987.0
2024-04-12 13:30:00,395.02,395.21,394.42,394.55,8575.0,395.02,395.21,394.42,394.55,8575.0
2024-04-12 13:40:00,394.71,396.01,394.66,395.61,14504.0,394.71,396.01,394.66,395.61,14504.0
2024-04-12 13:50:00,395.67,395.88,395.05,395.19,5780.0,395.67,395.88,395.05,395.19,5780.0
2024-04-12 14:00:00,395.05,395.52,394.47,395.44,9329.0,395.05,395.52,394.47,395.44,9329.0
2024-04-12 14:10:00,395.17,395.55,394.97,395.08,4296.0,395.17,395.55,394.97,395.08,4296.0
2024-04-12 14:20:00,395.05,395.29,394.83,395.13,3867.0,395.05,395.29,394.83,395.13,3867.0
2024-04-12 14:30:00,395.09,395.09,394.06,394.36,12823.0,395.09,395.09,394.06,394.36,12823.0
2024-04-12 14:40:00,394.38,394.81,394.2,394.66,5200.0,394.38,394.81,394.2,394.66,5200.0
2024-04-12 14:50:00,394.66,395.16,394.66,394.71,5314.0,394.66,395.16,394.66,394.71,5314.0
2024-04-12 15:00:00,394.66,395.15,394.64,395.1,8107.0,394.66,395.15,394.64,395.1,8107.0
2024-04-12 15:10:00,394.87,395.08,393.85,394.21,10363.0,394.87,395.08,393.85,394.21,10363.0
2024-04-12 15:20:00,394.04,394.49,393.8,393.81,11616.0,394.04,394.49,393.8,393.81,11616.0
2024-04-12 15:30:00,394.06,394.64,393.76,393.78,11509.0,394.06,394.64,393.76,393.78,11509.0
2024-04-12 15:40:00,393.9,395.6,393.76,395.49,18198.0,393.9,395.6,393.76,395.49,18198.0
2024-04-12 15:50:00,395.55,396.88,395.18,396.7,86640.0,395.55,396.88,395.18,396.7,86640.0
2024-04-15 09:30:00,400.0,401.46,398.75,400.31,42814.0,400.0,401.46,398.75,400.31,42814.0
2024-04-15 09:40:00,400.23,402.49,400.11,402.49,8453.0,400.23,402.49,400.11,402.49,8453.0
2024-04-15 09:50:00,402.29,402.43,401.37,402.43,13803.0,402.29,402.43,401.37,402.43,13803.0
2024-04-15 10:00:00,402.11,402.25,399.99,400.19,20266.0,402.11,402.25,399.99,400.19,20266.0
2024-04-15 10:10:00,400.19,401.04,399.49,400.73,8181.0,400.19,401.04,399.49,400.73,8181.0
2024-04-15 10:20:00,400.18,400.76,400.08,400.14,2969.0,400.18,400.76,400.08,400.14,2969.0
2024-04-15 10:30:00,400.46,400.87,399.84,399.85,10414.0,400.46,400.87,399.84,399.85,10414.0
2024-04-15 10:40:00,400.05,400.56,399.64,400.33,8300.0,400.05,400.56,399.64,400.33,8300.0
2024-04-15 10:50:00,399.96,400.04,399.31,399.45,22567.0,399.96,400.04,399.31,399.45,22567.0
2024-04-15 11:00:00,399.45,400.31,399.4,400.29,9904.0,399.45,400.31,399.4,400.29,9904.0
2024-04-15 11:10:00,400.28,400.72,400.17,400.33,4534.0,400.28,400.72,400.17,400.33,4534.0
2024-04-15 11:20:00,400.48,400.67,400.26,400.57,4700.0,400.48,400.67,400.26,400.57,4700.0
2024-04-15 11:30:00,400.61,400.61,399.51,399.98,4588.0,400.61,400.61,399.51,399.98,4588.0
2024-04-15 11:40:00,399.87,400.36,399.3,399.3,10359.0,399.87,400.36,399.3,399.3,10359.0
2024-04-15 11:50:00,399.07,400.28,399.03,400.0,5835.0,399.07,400.28,399.03,400.0,5835.0
2024-04-15 12:00:00,399.99,400.13,399.68,400.13,8749.0,399.99,400.13,399.68,400.13,8749.0
2024-04-15 12:10:00,400.1,400.24,399.8,399.8,8250.0,400.1,400.24,399.8,399.8,8250.0
2024-04-15 12:20:00,399.67,399.79,398.74,399.09,10059.0,399.67,399.79,398.74,399.09,10059.0
2024-04-15 12:30:00,399.18,399.18,398.62,399.06,6635.0,399.18,399.18,398.62,399.06,6635.0
2024-04-15 12:40:00,399.18,399.47,398.65,398.65,10261.0,399.18,399.47,398.65,398.65,10261.0
2024-04-15 12:50:00,398.62,399.11,398.59,399.11,2931.0,398.62,399.11,398.59,399.11,2931.0
2024-04-15 13:00:00,398.99,399.66,398.83,399.6,3518.0,398.99,399.66,398.83,399.6,3518.0
2024-04-15 13:10:00,399.63,399.63,398.97,399.34,12953.0,399.63,399.63,398.97,399.34,12953.0
2024-04-15 13:20:00,399.13,399.25,398.64,398.69,14780.0,399.13,399.25,398.64,398.69,14780.0
2024-04-15 13:30:00,398.56,399.11,397.87,398.45,25133.0,398.56,399.11,397.87,398.45,25133.0
2024-04-15 13:40:00,398.55,399.08,397.87,397.99,11147.0,398.55,399.08,397.87,397.99,11147.0
2024-04-15 13:50:00,398.04,398.04,397.16,397.9,11346.0,398.04,398.04,397.16,397.9,11346.0
2024-04-15 14:00:00,397.9,398.36,397.43,397.53,12452.0,397.9,398.36,397.43,397.53,12452.0
2024-04-15 14:10:00,397.34,398.3,397.24,398.3,13488.0,397.34,398.3,397.24,398.3,13488.0
2024-04-15 14:20:00,398.47,398.47,397.89,398.15,8900.0,398.47,398.47,397.89,398.15,8900.0
2024-04-15 14:30:00,397.99,398.72,397.99,398.14,7780.0,397.99,398.72,397.99,398.14,7780.0
2024-04-15 14:40:00,398.23,398.43,397.81,398.0,27060.0,398.23,398.43,397.81,398.0,27060.0
2024-04-15 14:50:00,398.06,398.08,396.77,398.08,19590.0,398.06,398.08,396.77,398.08,19590.0
2024-04-15 15:00:00,397.78,398.45,397.7,398.35,19395.0,397.78,398.45,397.7,398.35,19395.0
2024-04-15 15:10:00,398.3,398.76,398.13,398.36,15474.0,398.3,398.76,398.13,398.36,15474.0
2024-04-15 15:20:00,398.36,398.92,398.35,398.68,19959.0,398.36,398.92,398.35,398.68,19959.0
2024-04-15 15:30:00,398.78,399.23,398.25,398.3,31079.0,398.78,399.23,398.25,398.3,31079.0
2024-04-15 15:40:00,398.43,398.47,397.48,398.26,34572.0,398.43,398.47,397.48,398.26,34572.0
2024-04-15 15:50:00,398.15,398.56,396.69,397.36,105364.0,398.15,398.56,396.69,397.36,105364.0
2024-04-16 09:30:00,396.88,396.88,394.27,394.41,18906.0,396.88,396.88,394.27,394.41,18906.0
2024-04-16 09:40:00,394.29,395.06,393.53,394.64,12462.0,394.29,395.06,393.53,394.64,12462.0
2024-04-16 09:50:00,394.99,396.74,394.98,395.61,6305.0,394.99,396.74,394.98,395.61,6305.0
2024-04-16 10:00:00,395.92,397.37,395.63,397.37,4529.0,395.92,397.37,395.63,397.37,4529.0
2024-04-16 10:10:00,397.14,398.1,396.95,397.06,3946.0,397.14,398.1,396.95,397.06,3946.0
2024-04-16 10:20:00,397.06,397.92,397.05,397.75,5716.0,397.06,397.92,397.05,397.75,5716.0
2024-04-16 10:30:00,397.56,398.49,397.53,398.12,6340.0,397.56,398.49,397.53,398.12,6340.0
2024-04-16 10:40:00,398.27,398.32,397.19,397.34,6791.0,398.27,398.32,397.19,397.34,6791.0
2024-04-16 10:50:00,397.52,397.95,397.25,397.56,4152.0,397.52,397.95,397.25,397.56,4152.0
2024-04-16 11:00:00,397.3,397.56,396.3,396.36,6510.0,397.3,397.56,396.3,396.36,6510.0
2024-04-16 11:10:00,396.26,396.44,395.34,395.47,4434.0,396.26,396.44,395.34,395.47,4434.0
2024-04-16 11:20:00,395.49,396.42,395.29,395.99,3002.0,395.49,396.42,395.29,395.99,3002.0
2024-04-16 11:30:00,396.02,396.02,394.91,394.91,2785.0,396.02,396.02,394.91,394.91,2785.0
2024-04-16 11:40:00,395.01,395.63,395.01,395.44,4326.0,395.01,395.63,395.01,395.44,4326.0
2024-04-16 11:50:00,395.47,395.95,395.21,395.29,2045.0,395.47,395.95,395.21,395.29,2045.0
2024-04-16 12:00:00,394.54,394.74,394.25,394.73,2400.0,394.54,394.74,394.25,394.73,2400.0
2024-04-16 12:10:00,394.89,395.01,394.32,394.37,2219.0,394.89,395.01,394.32,394.37,2219.0
2024-04-16 12:20:00,394.27,394.61,394.21,394.59,2606.0,394.27,394.61,394.21,394.59,2606.0
2024-04-16 12:30:00,394.39,394.74,393.51,393.52,5911.0,394.39,394.74,393.51,393.52,5911.0
2024-04-16 12:40:00,393.74,394.37,393.74,394.02,4845.0,393.74,394.37,393.74,394.02,4845.0
2024-04-16 12:50:00,394.33,394.64,393.82,394.64,6307.0,394.33,394.64,393.82,394.64,6307.0
2024-04-16 13:00:00,394.28,394.65,393.94,394.09,2810.0,394.28,394.65,393.94,394.09,2810.0
2024-04-16 13:10:00,394.25,394.3,393.68,393.93,3557.0,394.25,394.3,393.68,393.93,3557.0
2024-04-16 13:20:00,393.95,394.2,393.6,393.85,4329.0,393.95,394.2,393.6,393.85,4329.0
2024-04-16 13:30:00,393.53,394.36,393.0,394.23,5624.0,393.53,394.36,393.0,394.23,5624.0
2024-04-16 13:40:00,394.45,394.56,393.9,394.02,3995.0,394.45,394.56,393.9,394.02,3995.0
2024-04-16 13:50:00,393.77,394.15,393.27,393.77,3104.0,393.77,394.15,393.27,393.77,3104.0
2024-04-16 14:00:00,393.83,395.6,393.27,395.6,5024.0,393.83,395.6,393.27,395.6,5024.0
2024-04-16 14:10:00,395.34,395.34,393.16,393.53,2326.0,395.34,395.34,393.16,393.53,2326.0
2024-04-16 14:20:00,393.35,393.57,392.81,393.01,3840.0,393.35,393.57,392.81,393.01,3840.0
2024-04-16 14:30:00,393.32,393.96,393.27,393.96,2834.0,393.32,393.96,393.27,393.96,2834.0
2024-04-16 14:40:00,394.23,394.23,393.76,393.8,2629.0,394.23,394.23,393.76,393.8,2629.0
2024-04-16 14:50:00,394.05,395.01,394.04,395.01,3017.0,394.05,395.01,394.04,395.01,3017.0
2024-04-16 15:00:00,395.04,395.13,394.5,394.5,3652.0,395.04,395.13,394.5,394.5,3652.0
2024-04-16 15:10:00,394.71,394.79,394.1,394.75,4141.0,394.71,394.79,394.1,394.75,4141.0
2024-04-16 15:20:00,394.8,395.3,394.8,395.11,2653.0,394.8,395.3,394.8,395.11,2653.0
2024-04-16 15:30:00,395.04,395.05,393.87,394.23,5277.0,395.04,395.05,393.87,394.23,5277.0
2024-04-16 15:40:00,394.02,394.54,393.77,394.41,7856.0,394.02,394.54,393.77,394.41,7856.0
2024-04-16 15:50:00,394.73,394.79,393.86,394.13,54219.0,394.73,394.79,393.86,394.13,54219.0
2024-04-17 09:30:00,396.93,396.93,394.21,395.94,21128.0,396.93,396.93,394.21,395.94,21128.0
2024-04-17 09:40:00,395.89,396.34,395.18,396.05,5269.0,395.89,396.34,395.18,396.05,5269.0
2024-04-17 09:50:00,396.4,398.11,396.36,397.46,9050.0,396.4,398.11,396.36,397.46,9050.0
2024-04-17 10:00:00,397.61,398.05,394.66,394.66,9008.0,397.61,398.05,394.66,394.66,9008.0
2024-04-17 10:10:00,394.66,396.58,394.44,396.2,14232.0,394.66,396.58,394.44,396.2,14232.0
2024-04-17 10:20:00,395.99,396.62,395.76,396.4,6222.0,395.99,396.62,395.76,396.4,6222.0
2024-04-17 10:30:00,396.44,396.71,396.01,396.22,6964.0,396.44,396.71,396.01,396.22,6964.0
2024-04-17 10:40:00,396.01,396.26,395.54,396.04,10484.0,396.01,396.26,395.54,396.04,10484.0
2024-04-17 10:50:00,396.1,396.11,395.08,395.32,6351.0,396.1,396.11,395.08,395.32,6351.0
2024-04-17 11:00:00,395.16,396.25,395.09,396.25,10286.0,395.16,396.25,395.09,396.25,10286.0
2024-04-17 11:10:00,396.21,396.51,395.81,395.82,7193.0,396.21,396.51,395.81,395.82,7193.0
2024-04-17 11:20:00,396.06,396.08,395.47,395.48,9690.0,396.06,396.08,395.47,395.48,9690.0
2024-04-17 11:30:00,395.47,395.47,394.95,395.15,3685.0,395.47,395.47,394.95,395.15,3685.0
2024-04-17 11:40:00,395.09,395.45,393.83,393.85,14231.0,395.09,395.45,393.83,393.85,14231.0
2024-04-17 11:50:00,394.01,395.0,393.98,394.78,3689.0,394.01,395.0,393.98,394.78,3689.0
2024-04-17 12:00:00,394.58,394.63,393.94,394.04,7306.0,394.58,394.63,393.94,394.04,7306.0
2024-04-17 12:10:00,394.42,394.63,393.86,394.0,3387.0,394.42,394.63,393.86,394.0,3387.0
2024-04-17 12:20:00,394.01,394.64,393.12,393.32,3090.0,394.01,394.64,393.12,393.32,3090.0
2024-04-17 12:30:00,393.35,393.35,392.66,393.03,3334.0,393.35,393.35,392.66,393.03,3334.0
2024-04-17 12:40:00,393.02,393.09,392.45,393.09,6474.0,393.02,393.09,392.45,393.09,6474.0
2024-04-17 12:50:00,393.1,393.27,392.7,392.84,4669.0,393.1,393.27,392.7,392.84,4669.0
2024-04-17 13:00:00,392.98,393.16,392.73,393.01,2420.0,392.98,393.16,392.73,393.01,2420.0
2024-04-17 13:10:00,392.93,393.53,392.76,393.53,6646.0,392.93,393.53,392.76,393.53,6646.0
2024-04-17 13:20:00,393.65,393.87,393.22,393.53,3683.0,393.65,393.87,393.22,393.53,3683.0
2024-04-17 13:30:00,393.72,393.72,392.35,392.5,3688.0,393.72,393.72,392.35,392.5,3688.0
2024-04-17 13:40:00,392.5,393.9,392.03,393.5,25040.0,392.5,393.9,392.03,393.5,25040.0
2024-04-17 13:50:00,393.53,394.14,392.97,393.9,6573.0,393.53,394.14,392.97,393.9,6573.0
2024-04-17 14:00:00,393.6,394.0,393.28,393.49,2238.0,393.6,394.0,393.28,393.49,2238.0
2024-04-17 14:10:00,393.25,393.71,392.88,393.71,3408.0,393.25,393.71,392.88,393.71,3408.0
2024-04-17 14:20:00,393.44,393.94,393.16,393.44,3928.0,393.44,393.94,393.16,393.44,3928.0
2024-04-17 14:30:00,393.14,393.35,393.01,393.3,1715.0,393.14,393.35,393.01,393.3,1715.0
2024-04-17 14:40:00,393.65,395.22,393.65,394.44,13399.0,393.65,395.22,393.65,394.44,13399.0
2024-04-17 14:50:00,394.59,394.76,393.5,393.87,4357.0,394.59,394.76,393.5,393.87,4357.0
2024-04-17 15:00:00,393.39,393.9,393.2,393.6,13785.0,393.39,393.9,393.2,393.6,13785.0
2024-04-17 15:10:00,393.42,393.89,393.08,393.55,9699.0,393.42,393.89,393.08,393.55,9699.0
2024-04-17 15:20:00,393.53,393.67,393.11,393.22,7295.0,393.53,393.67,393.11,393.22,7295.0
2024-04-17 15:30:00,393.36,393.8,393.29,393.4,4990.0,393.36,393.8,393.29,393.4,4990.0
2024-04-17 15:40:00,393.63,393.74,393.28,393.3,6962.0,393.63,393.74,393.28,393.3,6962.0
2024-04-17 15:50:00,393.3,393.73,393.0,393.1,39564.0,393.3,393.73,393.0,393.1,39564.0
2024-04-18 09:30:00,394.19,394.96,392.98,393.76,20796.0,394.19,394.96,392.98,393.76,20796.0
2024-04-18 09:40:00,394.27,394.27,391.52,392.45,5741.0,394.27,394.27,391.52,392.45,5741.0
2024-04-18 09:50:00,392.67,393.52,392.34,393.52,8279.0,392.67,393.52,392.34,393.52,8279.0
2024-04-18 10:00:00,393.4,394.07,393.1,393.76,8171.0,393.4,394.07,393.1,393.76,8171.0
2024-04-18 10:10:00,393.56,394.74,393.56,393.92,5616.0,393.56,394.74,393.56,393.92,5616.0
2024-04-18 10:20:00,393.92,394.95,393.92,394.65,4436.0,393.92,394.95,393.92,394.65,4436.0
2024-04-18 10:30:00,394.83,394.96,394.19,394.23,4555.0,394.83,394.96,394.19,394.23,4555.0
2024-04-18 10:40:00,394.22,394.41,393.93,394.33,9533.0,394.22,394.41,393.93,394.33,9533.0
2024-04-18 10:50:00,394.22,394.44,393.31,393.33,7782.0,394.22,394.44,393.31,393.33,7782.0
2024-04-18 11:00:00,393.7,393.89,392.47,392.88,7215.0,393.7,393.89,392.47,392.88,7215.0
2024-04-18 11:10:00,392.69,392.69,391.58,391.73,3806.0,392.69,392.69,391.58,391.73,3806.0
2024-04-18 11:20:00,392.05,392.6,391.57,391.57,7571.0,392.05,392.6,391.57,391.57,7571.0
2024-04-18 11:30:00,391.55,391.94,391.01,391.17,5432.0,391.55,391.94,391.01,391.17,5432.0
2024-04-18 11:40:00,391.13,392.31,391.03,392.16,22263.0,391.13,392.31,391.03,392.16,22263.0
2024-04-18 11:50:00,392.17,392.45,391.74,392.25,18490.0,392.17,392.45,391.74,392.25,18490.0
2024-04-18 12:00:00,392.46,393.01,392.42,392.6,1999.0,392.46,393.01,392.42,392.6,1999.0
2024-04-18 12:10:00,392.66,392.85,392.25,392.72,3229.0,392.66,392.85,392.25,392.72,3229.0
2024-04-18 12:20:00,392.68,393.89,392.67,393.58,9179.0,392.68,393.89,392.67,393.58,9179.0
2024-04-18 12:30:00,393.5,393.98,393.11,393.77,8156.0,393.5,393.98,393.11,393.77,8156.0
2024-04-18 12:40:00,393.81,393.91,393.14,393.34,3699.0,393.81,393.91,393.14,393.34,3699.0
2024-04-18 12:50:00,393.37,393.46,393.1,393.17,5134.0,393.37,393.46,393.1,393.17,5134.0
2024-04-18 13:00:00,393.51,394.06,393.43,394.05,2110.0,393.51,394.06,393.43,394.05,2110.0
2024-04-18 13:10:00,393.75,393.91,393.46,393.67,5711.0,393.75,393.91,393.46,393.67,5711.0
2024-04-18 13:20:00,393.75,393.76,392.85,393.71,12232.0,393.75,393.76,392.85,393.71,12232.0
2024-04-18 13:30:00,393.88,393.88,393.23,393.46,3181.0,393.88,393.88,393.23,393.46,3181.0
2024-04-18 13:40:00,393.3,393.61,393.06,393.26,3438.0,393.3,393.61,393.06,393.26,3438.0
2024-04-18 13:50:00,393.4,393.47,393.15,393.47,3207.0,393.4,393.47,393.15,393.47,3207.0
2024-04-18 14:00:00,393.36,393.7,393.22,393.6,6724.0,393.36,393.7,393.22,393.6,6724.0
2024-04-18 14:10:00,393.68,394.53,393.55,394.5,34582.0,393.68,394.53,393.55,394.5,34582.0
2024-04-18 14:20:00,394.14,395.25,394.14,394.98,6513.0,394.14,395.25,394.14,394.98,6513.0
2024-04-18 14:30:00,394.98,395.03,394.68,394.68,11307.0,394.98,395.03,394.68,394.68,11307.0
2024-04-18 14:40:00,394.77,395.27,394.69,395.0,4882.0,394.77,395.27,394.69,395.0,4882.0
2024-04-18 14:50:00,395.06,395.32,395.06,395.15,5230.0,395.06,395.32,395.06,395.15,5230.0
2024-04-18 15:00:00,395.25,395.73,395.25,395.64,15064.0,395.25,395.73,395.25,395.64,15064.0
2024-04-18 15:10:00,395.65,395.75,395.25,395.25,7746.0,395.65,395.75,395.25,395.25,7746.0
2024-04-18 15:20:00,395.33,395.54,395.0,395.42,12194.0,395.33,395.54,395.0,395.42,12194.0
2024-04-18 15:30:00,395.42,395.83,395.36,395.6,15442.0,395.42,395.83,395.36,395.6,15442.0
2024-04-18 15:40:00,395.6,396.14,395.08,395.23,10941.0,395.6,396.14,395.08,395.23,10941.0
2024-04-18 15:50:00,394.83,395.11,392.47,393.32,64463.0,394.83,395.11,392.47,393.32,64463.0
2024-04-19 09:30:00,394.86,394.86,392.99,394.24,87185.0,394.86,394.86,392.99,394.24,87185.0
2024-04-19 09:40:00,394.25,396.55,393.68,396.27,15657.0,394.25,396.55,393.68,396.27,15657.0
2024-04-19 09:50:00,396.27,396.59,395.51,395.62,13557.0,396.27,396.59,395.51,395.62,13557.0
2024-04-19 10:00:00,395.63,396.1,395.49,396.09,8013.0,395.63,396.1,395.49,396.09,8013.0
2024-04-19 10:10:00,395.8,396.98,395.66,396.61,9564.0,395.8,396.98,395.66,396.61,9564.0
2024-04-19 10:20:00,396.5,396.77,395.75,396.36,10958.0,396.5,396.77,395.75,396.36,10958.0
2024-04-19 10:30:00,396.35,396.45,395.58,395.86,11317.0,396.35,396.45,395.58,395.86,11317.0
2024-04-19 10:40:00,395.71,395.99,395.29,395.52,11865.0,395.71,395.99,395.29,395.52,11865.0
2024-04-19 10:50:00,395.68,395.87,395.21,395.87,9944.0,395.68,395.87,395.21,395.87,9944.0
2024-04-19 11:00:00,395.62,396.13,395.26,396.0,12983.0,395.62,396.13,395.26,396.0,12983.0
2024-04-19 11:10:00,395.95,396.24,395.07,395.21,15831.0,395.95,396.24,395.07,395.21,15831.0
2024-04-19 11:20:00,395.1,395.17,394.67,394.9,8779.0,395.1,395.17,394.67,394.9,8779.0
2024-04-19 11:30:00,394.9,395.14,394.09,394.09,11855.0,394.9,395.14,394.09,394.09,11855.0
2024-04-19 11:40:00,394.42,394.63,394.0,394.0,10960.0,394.42,394.63,394.0,394.0,10960.0
2024-04-19 11:50:00,394.13,394.4,394.1,394.2,10069.0,394.13,394.4,394.1,394.2,10069.0
2024-04-19 12:00:00,394.27,394.74,394.21,394.74,8641.0,394.27,394.74,394.21,394.74,8641.0
2024-04-19 12:10:00,394.7,394.82,394.16,394.5,6354.0,394.7,394.82,394.16,394.5,6354.0
2024-04-19 12:20:00,394.58,394.68,394.24,394.5,11759.0,394.58,394.68,394.24,394.5,11759.0
2024-04-19 12:30:00,394.5,394.68,394.0,394.25,9750.0,394.5,394.68,394.0,394.25,9750.0
2024-04-19 12:40:00,394.3,394.99,394.29,394.99,8960.0,394.3,394.99,394.29,394.99,8960.0
2024-04-19 12:50:00,395.01,395.53,394.81,395.31,5608.0,395.01,395.53,394.81,395.31,5608.0
2024-04-19 13:00:00,395.25,395.61,395.21,395.41,6417.0,395.25,395.61,395.21,395.41,6417.0
2024-04-19 13:10:00,395.5,395.62,394.91,395.19,7763.0,395.5,395.62,394.91,395.19,7763.0
2024-04-19 13:20:00,395.38,395.48,395.0,395.0,7287.0,395.38,395.48,395.0,395.0,7287.0
2024-04-19 13:30:00,395.04,395.09,394.72,394.72,5715.0,395.04,395.09,394.72,394.72,5715.0
2024-04-19 13:40:00,394.5,394.68,394.25,394.25,5517.0,394.5,394.68,394.25,394.25,5517.0
2024-04-19 13:50:00,394.52,394.65,394.2,394.2,7086.0,394.52,394.65,394.2,394.2,7086.0
2024-04-19 14:00:00,394.29,394.35,393.25,393.25,8962.0,394.29,394.35,393.25,393.25,8962.0
2024-04-19 14:10:00,393.1,393.31,393.0,393.2,2842.0,393.1,393.31,393.0,393.2,2842.0
2024-04-19 14:20:00,393.19,393.53,392.71,392.72,9063.0,393.19,393.53,392.71,392.72,9063.0
2024-04-19 14:30:00,392.72,392.82,392.0,392.0,15733.0,392.72,392.82,392.0,392.0,15733.0
2024-04-19 14:40:00,392.0,392.0,391.5,391.67,9164.0,392.0,392.0,391.5,391.67,9164.0
2024-04-19 14:50:00,391.6,391.95,391.25,391.95,12813.0,391.6,391.95,391.25,391.95,12813.0
2024-04-19 15:00:00,391.57,391.99,391.25,391.99,11787.0,391.57,391.99,391.25,391.99,11787.0
2024-04-19 15:10:00,391.86,393.2,391.44,393.0,13523.0,391.86,393.2,391.44,393.0,13523.0
2024-04-19 15:20:00,393.11,394.73,393.11,394.3,10314.0,393.11,394.73,393.11,394.3,10314.0
2024-04-19 15:30:00,394.36,394.41,393.6,393.9,14881.0,394.36,394.41,393.6,393.9,14881.0
2024-04-19 15:40:00,393.93,394.74,393.75,394.42,14215.0,393.93,394.74,393.75,394.42,14215.0
2024-04-19 15:50:00,394.16,394.82,393.71,394.38,50086.0,394.16,394.82,393.71,394.38,50086.0
2024-04-22 09:30:00,397.3,398.39,396.0,397.41,21440.0,397.3,398.39,396.0,397.41,21440.0
2024-04-22 09:40:00,397.37,397.81,396.2,396.2,12841.0,397.37,397.81,396.2,396.2,12841.0
2024-04-22 09:50:00,396.64,397.48,396.16,396.87,13127.0,396.64,397.48,396.16,396.87,13127.0
2024-04-22 10:00:00,396.92,398.55,396.65,398.31,11451.0,396.92,398.55,396.65,398.31,11451.0
2024-04-22 10:10:00,398.52,398.72,397.9,398.29,11338.0,398.52,398.72,397.9,398.29,11338.0
2024-04-22 10:20:00,398.28,398.65,398.0,398.34,8529.0,398.28,398.65,398.0,398.34,8529.0
2024-04-22 10:30:00,398.0,398.75,398.0,398.75,3996.0,398.0,398.75,398.0,398.75,3996.0
2024-04-22 10:40:00,398.69,398.81,398.33,398.65,7956.0,398.69,398.81,398.33,398.65,7956.0
2024-04-22 10:50:00,398.65,400.62,398.64,400.04,23370.0,398.65,400.62,398.64,400.04,23370.0
2024-04-22 11:00:00,400.04,400.05,399.42,399.48,11472.0,400.04,400.05,399.42,399.48,11472.0
2024-04-22 11:10:00,399.47,400.13,398.36,399.94,17283.0,399.47,400.13,398.36,399.94,17283.0
2024-04-22 11:20:00,400.12,400.12,399.36,399.7,7954.0,400.12,400.12,399.36,399.7,7954.0
2024-04-22 11:30:00,399.69,400.1,399.44,400.1,6529.0,399.69,400.1,399.44,400.1,6529.0
2024-04-22 11:40:00,400.23,400.69,399.9,400.41,5902.0,400.23,400.69,399.9,400.41,5902.0
2024-04-22 11:50:00,400.3,401.14,400.29,400.98,13317.0,400.3,401.14,400.29,400.98,13317.0
2024-04-22 12:00:00,400.94,401.69,400.75,401.38,7666.0,400.94,401.69,400.75,401.38,7666.0
2024-04-22 12:10:00,401.53,401.99,401.4,401.78,11591.0,401.53,401.99,401.4,401.78,11591.0
2024-04-22 12:20:00,401.55,402.01,401.48,401.6,7142.0,401.55,402.01,401.48,401.6,7142.0
2024-04-22 12:30:00,401.63,402.53,401.4,402.5,9561.0,401.63,402.53,401.4,402.5,9561.0
2024-04-22 12:40:00,402.39,403.74,402.37,403.5,14138.0,402.39,403.74,402.37,403.5,14138.0
2024-04-22 12:50:00,403.5,404.94,403.5,404.75,16785.0,403.5,404.94,403.5,404.75,16785.0
2024-04-22 13:00:00,404.88,404.89,403.87,404.25,16268.0,404.88,404.89,403.87,404.25,16268.0
2024-04-22 13:10:00,404.22,404.4,404.01,404.01,8473.0,404.22,404.4,404.01,404.01,8473.0
2024-04-22 13:20:00,404.16,404.25,403.0,404.15,15958.0,404.16,404.25,403.0,404.15,15958.0
2024-04-22 13:30:00,404.15,404.43,404.0,404.24,6693.0,404.15,404.43,404.0,404.24,6693.0
2024-04-22 13:40:00,404.25,404.79,404.1,404.68,8970.0,404.25,404.79,404.1,404.68,8970.0
2024-04-22 13:50:00,404.5,405.18,404.31,405.06,12402.0,404.5,405.18,404.31,405.06,12402.0
2024-04-22 14:00:00,405.17,405.48,404.95,405.25,16232.0,405.17,405.48,404.95,405.25,16232.0
2024-04-22 14:10:00,405.22,405.37,404.85,405.18,5833.0,405.22,405.37,404.85,405.18,5833.0
2024-04-22 14:20:00,405.32,406.23,405.13,406.03,11605.0,405.32,406.23,405.13,406.03,11605.0
2024-04-22 14:30:00,406.21,406.34,405.74,405.74,10788.0,406.21,406.34,405.74,405.74,10788.0
2024-04-22 14:40:00,405.51,405.56,404.87,405.23,6497.0,405.51,405.56,404.87,405.23,6497.0
2024-04-22 14:50:00,405.17,405.18,404.69,404.69,9404.0,405.17,405.18,404.69,404.69,9404.0
2024-04-22 15:00:00,404.65,404.79,403.56,403.73,4515.0,404.65,404.79,403.56,403.73,4515.0
2024-04-22 15:10:00,403.79,404.26,403.41,403.91,8115.0,403.79,404.26,403.41,403.91,8115.0
2024-04-22 15:20:00,403.91,404.31,403.19,403.24,12474.0,403.91,404.31,403.19,403.24,12474.0
2024-04-22 15:30:00,402.93,403.07,401.92,401.92,10665.0,402.93,403.07,401.92,401.92,10665.0
2024-04-22 15:40:00,401.94,402.26,401.64,402.02,39672.0,401.94,402.26,401.64,402.02,39672.0
2024-04-22 15:50:00,401.91,401.91,399.06,400.05,91726.0,401.91,401.91,399.06,400.05,91726.0
2024-04-23 09:30:00,404.0,405.76,404.0,405.6,26051.0,404.0,405.76,404.0,405.6,26051.0
2024-04-23 09:40:00,405.31,405.58,403.47,404.25,16835.0,405.31,405.58,403.47,404.25,16835.0
2024-04-23 09:50:00,404.5,405.4,403.52,404.97,8177.0,404.5,405.4,403.52,404.97,8177.0
2024-04-23 10:00:00,404.8,405.23,404.71,404.79,10720.0,404.8,405.23,404.71,404.79,10720.0
2024-04-23 10:10:00,404.79,404.81,404.0,404.53,3981.0,404.79,404.81,404.0,404.53,3981.0
2024-04-23 10:20:00,404.59,405.42,403.95,405.28,6328.0,404.59,405.42,403.95,405.28,6328.0
2024-04-23 10:30:00,405.4,406.74,405.4,406.42,4126.0,405.4,406.74,405.4,406.42,4126.0
2024-04-23 10:40:00,406.34,406.71,405.97,406.09,5514.0,406.34,406.71,405.97,406.09,5514.0
2024-04-23 10:50:00,406.09,406.86,405.77,406.73,3683.0,406.09,406.86,405.77,406.73,3683.0
2024-04-23 11:00:00,406.68,406.68,405.88,405.88,5266.0,406.68,406.68,405.88,405.88,5266.0
2024-04-23 11:10:00,405.99,406.46,405.99,406.43,2779.0,405.99,406.46,405.99,406.43,2779.0
2024-04-23 11:20:00,406.42,406.54,406.11,406.15,4382.0,406.42,406.54,406.11,406.15,4382.0
2024-04-23 11:30:00,405.75,406.13,405.14,405.49,3817.0,405.75,406.13,405.14,405.49,3817.0
2024-04-23 11:40:00,405.62,405.62,404.75,404.92,3039.0,405.62,405.62,404.75,404.92,3039.0
2024-04-23 11:50:00,404.75,405.15,404.52,404.87,3346.0,404.75,405.15,404.52,404.87,3346.0
2024-04-23 12:00:00,404.75,405.26,404.75,404.87,3726.0,404.75,405.26,404.75,404.87,3726.0
2024-04-23 12:10:00,404.95,405.56,404.95,405.56,4724.0,404.95,405.56,404.95,405.56,4724.0
2024-04-23 12:20:00,405.44,405.56,405.09,405.29,2981.0,405.44,405.56,405.09,405.29,2981.0
2024-04-23 12:30:00,405.3,405.45,404.67,404.79,22830.0,405.3,405.45,404.67,404.79,22830.0
2024-04-23 12:40:00,404.95,405.17,404.74,405.06,3924.0,404.95,405.17,404.74,405.06,3924.0
2024-04-23 12:50:00,405.14,405.14,404.49,404.84,4505.0,405.14,405.14,404.49,404.84,4505.0
2024-04-23 13:00:00,405.0,405.04,404.8,404.81,4201.0,405.0,405.04,404.8,404.81,4201.0
2024-04-23 13:10:00,404.75,404.85,404.23,404.45,4302.0,404.75,404.85,404.23,404.45,4302.0
2024-04-23 13:20:00,404.45,404.49,404.1,404.1,2770.0,404.45,404.49,404.1,404.1,2770.0
2024-04-23 13:30:00,404.06,404.95,404.0,404.8,4810.0,404.06,404.95,404.0,404.8,4810.0
2024-04-23 13:40:00,404.99,405.38,404.99,405.24,2452.0,404.99,405.38,404.99,405.24,2452.0
2024-04-23 13:50:00,405.32,405.45,405.0,405.0,4310.0,405.32,405.45,405.0,405.0,4310.0
2024-04-23 14:00:00,405.28,405.47,404.98,405.0,2584.0,405.28,405.47,404.98,405.0,2584.0
2024-04-23 14:10:00,404.97,405.47,404.95,405.28,11297.0,404.97,405.47,404.95,405.28,11297.0
2024-04-23 14:20:00,405.2,405.46,405.06,405.06,2350.0,405.2,405.46,405.06,405.06,2350.0
2024-04-23 14:30:00,405.07,405.29,404.91,405.19,4086.0,405.07,405.29,404.91,405.19,4086.0
2024-04-23 14:40:00,405.19,405.7,404.81,405.7,14028.0,405.19,405.7,404.81,405.7,14028.0
2024-04-23 14:50:00,405.69,405.69,405.22,405.44,3136.0,405.69,405.69,405.22,405.44,3136.0
2024-04-23 15:00:00,405.54,405.85,405.4,405.67,8390.0,405.54,405.85,405.4,405.67,8390.0
2024-04-23 15:10:00,405.57,406.07,405.52,405.89,3495.0,405.57,406.07,405.52,405.89,3495.0
2024-04-23 15:20:00,405.85,406.08,405.79,405.92,6769.0,405.85,406.08,405.79,405.92,6769.0
2024-04-23 15:30:00,405.89,406.12,405.74,406.1,10905.0,405.89,406.12,405.74,406.1,10905.0
2024-04-23 15:40:00,406.11,406.55,405.23,406.55,22707.0,406.11,406.55,405.23,406.55,22707.0
2024-04-23 15:50:00,406.32,406.5,404.39,404.97,68486.0,406.32,406.5,404.39,404.97,68486.0
2024-04-24 09:30:00,404.5,405.99,403.59,405.18,26302.0,404.5,405.99,403.59,405.18,26302.0
2024-04-24 09:40:00,405.3,406.83,404.39,405.16,21188.0,405.3,406.83,404.39,405.16,21188.0
2024-04-24 09:50:00,405.29,406.47,404.89,405.46,9033.0,405.29,406.47,404.89,405.46,9033.0
2024-04-24 10:00:00,405.41,406.68,404.5,404.5,14756.0,405.41,406.68,404.5,404.5,14756.0
2024-04-24 10:10:00,404.43,405.38,403.66,403.69,3591.0,404.43,405.38,403.66,403.69,3591.0
2024-04-24 10:20:00,403.59,404.28,402.5,402.67,3577.0,403.59,404.28,402.5,402.67,3577.0
2024-04-24 10:30:00,402.37,402.48,400.88,401.12,4681.0,402.37,402.48,400.88,401.12,4681.0
2024-04-24 10:40:00,401.08,401.53,400.2,400.53,8648.0,401.08,401.53,400.2,400.53,8648.0
2024-04-24 10:50:00,400.89,400.93,400.06,400.26,6625.0,400.89,400.93,400.06,400.26,6625.0
2024-04-24 11:00:00,400.52,400.63,399.37,399.37,5726.0,400.52,400.63,399.37,399.37,5726.0
2024-04-24 11:10:00,399.85,400.39,399.78,400.25,3062.0,399.85,400.39,399.78,400.25,3062.0
2024-04-24 11:20:00,400.26,400.59,399.97,400.27,5393.0,400.26,400.59,399.97,400.27,5393.0
2024-04-24 11:30:00,400.5,401.51,400.36,401.44,6082.0,400.5,401.51,400.36,401.44,6082.0
2024-04-24 11:40:00,401.5,401.62,400.34,400.97,6228.0,401.5,401.62,400.34,400.97,6228.0
2024-04-24 11:50:00,401.16,401.76,400.96,401.75,5087.0,401.16,401.76,400.96,401.75,5087.0
2024-04-24 12:00:00,401.52,401.71,400.16,400.38,4158.0,401.52,401.71,400.16,400.38,4158.0
2024-04-24 12:10:00,400.34,400.38,399.39,399.9,4014.0,400.34,400.38,399.39,399.9,4014.0
2024-04-24 12:20:00,399.65,399.98,399.57,399.93,3856.0,399.65,399.98,399.57,399.93,3856.0
2024-04-24 12:30:00,399.99,400.0,399.46,399.75,4635.0,399.99,400.0,399.46,399.75,4635.0
2024-04-24 12:40:00,399.68,399.69,399.29,399.48,3398.0,399.68,399.69,399.29,399.48,3398.0
2024-04-24 12:50:00,399.66,400.04,399.46,399.67,2727.0,399.66,400.04,399.46,399.67,2727.0
2024-04-24 13:00:00,399.68,399.69,399.35,399.47,2695.0,399.68,399.69,399.35,399.47,2695.0
2024-04-24 13:10:00,399.42,399.73,399.38,399.65,1914.0,399.42,399.73,399.38,399.65,1914.0
2024-04-24 13:20:00,399.78,400.32,399.72,400.06,2106.0,399.78,400.32,399.72,400.06,2106.0
2024-04-24 13:30:00,400.17,400.25,399.95,400.15,1880.0,400.17,400.25,399.95,400.15,1880.0
2024-04-24 13:40:00,400.23,401.11,400.23,401.1,2401.0,400.23,401.11,400.23,401.1,2401.0
2024-04-24 13:50:00,401.02,401.6,400.86,401.5,1393.0,401.02,401.6,400.86,401.5,1393.0
2024-04-24 14:00:00,401.6,401.6,401.03,401.26,1900.0,401.6,401.6,401.03,401.26,1900.0
2024-04-24 14:10:00,401.26,401.26,400.35,400.61,2102.0,401.26,401.26,400.35,400.61,2102.0
2024-04-24 14:20:00,400.77,401.02,400.74,400.79,1700.0,400.77,401.02,400.74,400.79,1700.0
2024-04-24 14:30:00,400.58,401.52,400.33,401.52,3849.0,400.58,401.52,400.33,401.52,3849.0
2024-04-24 14:40:00,401.49,401.73,401.2,401.33,4236.0,401.49,401.73,401.2,401.33,4236.0
2024-04-24 14:50:00,401.25,401.67,400.96,401.53,4074.0,401.25,401.67,400.96,401.53,4074.0
2024-04-24 15:00:00,401.54,401.54,400.81,401.06,5612.0,401.54,401.54,400.81,401.06,5612.0
2024-04-24 15:10:00,401.1,401.7,401.0,401.45,6364.0,401.1,401.7,401.0,401.45,6364.0
2024-04-24 15:20:00,401.23,402.04,401.15,402.03,4727.0,401.23,402.04,401.15,402.03,4727.0
2024-04-24 15:30:00,401.72,401.74,401.2,401.46,2620.0,401.72,401.74,401.2,401.46,2620.0
2024-04-24 15:40:00,401.46,401.46,400.95,401.11,5325.0,401.46,401.46,400.95,401.11,5325.0
2024-04-24 15:50:00,401.12,401.54,400.34,400.67,29685.0,401.12,401.54,400.34,400.67,29685.0
2024-04-25 09:30:00,402.44,403.88,399.0,399.5,25262.0,402.44,403.88,399.0,399.5,25262.0
2024-04-25 09:40:00,399.96,400.38,397.64,397.75,9670.0,399.96,400.38,397.64,397.75,9670.0
2024-04-25 09:50:00,397.43,398.19,397.05,398.19,7365.0,397.43,398.19,397.05,398.19,7365.0
2024-04-25 10:00:00,397.93,397.93,395.12,395.53,9545.0,397.93,397.93,395.12,395.53,9545.0
2024-04-25 10:10:00,395.28,396.15,395.09,395.27,17225.0,395.28,396.15,395.09,395.27,17225.0
2024-04-25 10:20:00,395.53,395.8,394.6,395.0,6501.0,395.53,395.8,394.6,395.0,6501.0
2024-04-25 10:30:00,394.91,395.18,393.94,394.52,7432.0,394.91,395.18,393.94,394.52,7432.0
2024-04-25 10:40:00,394.38,394.52,393.0,393.25,9598.0,394.38,394.52,393.0,393.25,9598.0
2024-04-25 10:50:00,393.39,394.76,393.18,394.27,9673.0,393.39,394.76,393.18,394.27,9673.0
2024-04-25 11:00:00,394.08,394.52,394.0,394.52,2121.0,394.08,394.52,394.0,394.52,2121.0
2024-04-25 11:10:00,394.65,394.83,393.48,394.3,9925.0,394.65,394.83,393.48,394.3,9925.0
2024-04-25 11:20:00,394.54,394.65,394.26,394.54,3204.0,394.54,394.65,394.26,394.54,3204.0
2024-04-25 11:30:00,394.46,394.51,393.78,393.82,2380.0,394.46,394.51,393.78,393.82,2380.0
2024-04-25 11:40:00,393.88,394.54,393.87,394.28,3580.0,393.88,394.54,393.87,394.28,3580.0
2024-04-25 11:50:00,394.28,394.58,393.94,394.52,3631.0,394.28,394.58,393.94,394.52,3631.0
2024-04-25 12:00:00,394.72,396.36,394.62,396.33,8849.0,394.72,396.36,394.62,396.33,8849.0
2024-04-25 12:10:00,396.29,397.12,396.01,397.03,9692.0,396.29,397.12,396.01,397.03,9692.0
2024-04-25 12:20:00,397.06,398.49,397.05,398.37,16798.0,397.06,398.49,397.05,398.37,16798.0
2024-04-25 12:30:00,398.39,398.61,397.84,398.61,12871.0,398.39,398.61,397.84,398.61,12871.0
2024-04-25 12:40:00,398.5,399.07,398.5,398.94,3761.0,398.5,399.07,398.5,398.94,3761.0
2024-04-25 12:50:00,398.79,399.51,398.45,399.43,9616.0,398.79,399.51,398.45,399.43,9616.0
2024-04-25 13:00:00,399.48,399.56,398.18,398.18,9959.0,399.48,399.56,398.18,398.18,9959.0
2024-04-25 13:10:00,398.5,399.14,397.94,397.94,6578.0,398.5,399.14,397.94,397.94,6578.0
2024-04-25 13:20:00,397.83,398.59,397.63,398.59,3869.0,397.83,398.59,397.63,398.59,3869.0
2024-04-25 13:30:00,398.56,399.07,398.39,399.06,4419.0,398.56,399.07,398.39,399.06,4419.0
2024-04-25 13:40:00,399.07,399.73,398.91,399.69,2749.0,399.07,399.73,398.91,399.69,2749.0
2024-04-25 13:50:00,399.7,400.6,399.69,400.05,6895.0,399.7,400.6,399.69,400.05,6895.0
2024-04-25 14:00:00,400.05,400.05,399.46,399.66,4115.0,400.05,400.05,399.46,399.66,4115.0
2024-04-25 14:10:00,399.59,399.89,399.3,399.3,4215.0,399.59,399.89,399.3,399.3,4215.0
2024-04-25 14:20:00,399.25,399.57,398.99,399.02,5041.0,399.25,399.57,398.99,399.02,5041.0
2024-04-25 14:30:00,398.95,399.31,398.65,398.92,3268.0,398.95,399.31,398.65,398.92,3268.0
2024-04-25 14:40:00,398.87,398.9,398.18,398.19,6468.0,398.87,398.9,398.18,398.19,6468.0
2024-04-25 14:50:00,398.28,398.58,397.97,398.07,3667.0,398.28,398.58,397.97,398.07,3667.0
2024-04-25 15:00:00,398.21,399.07,398.21,398.8,5495.0,398.21,399.07,398.21,398.8,5495.0
2024-04-25 15:10:00,398.74,398.98,398.38,398.94,4128.0,398.74,398.98,398.38,398.94,4128.0
2024-04-25 15:20:00,398.9,399.24,398.29,398.57,5217.0,398.9,399.24,398.29,398.57,5217.0
2024-04-25 15:30:00,398.74,398.87,397.6,397.75,7061.0,398.74,398.87,397.6,397.75,7061.0
2024-04-25 15:40:00,397.62,397.7,396.93,397.27,7102.0,397.62,397.7,396.93,397.27,7102.0
2024-04-25 15:50:00,397.33,397.97,396.66,397.97,32936.0,397.33,397.97,396.66,397.97,32936.0
2024-04-26 09:30:00,393.52,395.9,393.49,394.76,20594.0,393.52,395.9,393.49,394.76,20594.0
2024-04-26 09:40:00,394.37,395.72,394.14,394.85,4950.0,394.37,395.72,394.14,394.85,4950.0
2024-04-26 09:50:00,394.78,395.56,394.34,395.28,3844.0,394.78,395.56,394.34,395.28,3844.0
2024-04-26 10:00:00,395.27,397.24,394.78,396.73,7274.0,395.27,397.24,394.78,396.73,7274.0
2024-04-26 10:10:00,396.71,397.42,396.65,397.15,2302.0,396.71,397.42,396.65,397.15,2302.0
2024-04-26 10:20:00,397.24,397.95,397.09,397.45,2889.0,397.24,397.95,397.09,397.45,2889.0
2024-04-26 10:30:00,397.79,397.84,397.3,397.56,3640.0,397.79,397.84,397.3,397.56,3640.0
2024-04-26 10:40:00,397.8,398.0,396.43,396.88,7280.0,397.8,398.0,396.43,396.88,7280.0
2024-04-26 10:50:00,396.88,397.92,396.67,397.92,5983.0,396.88,397.92,396.67,397.92,5983.0
2024-04-26 11:00:00,398.02,398.6,397.83,397.84,3694.0,398.02,398.6,397.83,397.84,3694.0
2024-04-26 11:10:00,397.96,398.13,397.16,398.13,2856.0,397.96,398.13,397.16,398.13,2856.0
2024-04-26 11:20:00,398.07,398.07,397.61,397.61,2618.0,398.07,398.07,397.61,397.61,2618.0
2024-04-26 11:30:00,398.05,398.82,397.99,398.42,3302.0,398.05,398.82,397.99,398.42,3302.0
2024-04-26 11:40:00,398.78,399.38,398.65,399.31,2865.0,398.78,399.38,398.65,399.31,2865.0
2024-04-26 11:50:00,399.32,399.68,398.66,399.02,11468.0,399.32,399.68,398.66,399.02,11468.0
2024-04-26 12:00:00,398.73,399.01,398.61,398.85,2763.0,398.73,399.01,398.61,398.85,2763.0
2024-04-26 12:10:00,398.74,399.45,398.74,399.07,1760.0,398.74,399.45,398.74,399.07,1760.0
2024-04-26 12:20:00,399.04,399.33,398.68,398.84,1829.0,399.04,399.33,398.68,398.84,1829.0
2024-04-26 12:30:00,398.98,399.28,398.98,399.27,1041.0,398.98,399.28,398.98,399.27,1041.0
2024-04-26 12:40:00,399.06,399.2,398.98,399.2,3162.0,399.06,399.2,398.98,399.2,3162.0
2024-04-26 12:50:00,399.44,399.55,399.37,399.55,1609.0,399.44,399.55,399.37,399.55,1609.0
2024-04-26 13:00:00,399.55,399.56,398.86,399.24,1206.0,399.55,399.56,398.86,399.24,1206.0
2024-04-26 13:10:00,399.34,399.63,399.2,399.33,2759.0,399.34,399.63,399.2,399.33,2759.0
2024-04-26 13:20:00,399.5,399.62,399.28,399.28,1090.0,399.5,399.62,399.28,399.28,1090.0
2024-04-26 13:30:00,399.63,399.63,398.89,399.18,2839.0,399.63,399.63,398.89,399.18,2839.0
2024-04-26 13:40:00,399.09,399.09,398.61,398.71,2050.0,399.09,399.09,398.61,398.71,2050.0
2024-04-26 13:50:00,398.82,398.96,398.55,398.56,1860.0,398.82,398.96,398.55,398.56,1860.0
2024-04-26 14:00:00,398.65,398.96,398.48,398.55,2531.0,398.65,398.96,398.48,398.55,2531.0
2024-04-26 14:10:00,398.82,399.26,398.32,398.32,11374.0,398.82,399.26,398.32,398.32,11374.0
2024-04-26 14:20:00,398.34,398.5,398.12,398.33,3544.0,398.34,398.5,398.12,398.33,3544.0
2024-04-26 14:30:00,398.19,398.35,397.9,398.2,3100.0,398.19,398.35,397.9,398.2,3100.0
2024-04-26 14:40:00,398.32,398.46,398.17,398.19,2871.0,398.32,398.46,398.17,398.19,2871.0
2024-04-26 14:50:00,398.28,398.42,397.89,398.13,4135.0,398.28,398.42,397.89,398.13,4135.0
2024-04-26 15:00:00,398.13,398.19,397.5,397.81,4646.0,398.13,398.19,397.5,397.81,4646.0
2024-04-26 15:10:00,397.69,397.88,397.31,397.31,3981.0,397.69,397.88,397.31,397.31,3981.0
2024-04-26 15:20:00,397.51,397.74,397.29,397.64,2950.0,397.51,397.74,397.29,397.64,2950.0
2024-04-26 15:30:00,397.69,397.78,397.3,397.38,5380.0,397.69,397.78,397.3,397.38,5380.0
2024-04-26 15:40:00,397.46,397.5,396.81,397.22,6311.0,397.46,397.5,396.81,397.22,6311.0
2024-04-26 15:50:00,397.11,397.96,396.83,397.34,32213.0,397.11,397.96,396.83,397.34,32213.0
2024-04-29 09:30:00,397.48,399.31,397.27,398.49,14963.0,397.48,399.31,397.27,398.49,14963.0
2024-04-29 09:40:00,397.9,399.11,397.09,398.26,3552.0,397.9,399.11,397.09,398.26,3552.0
2024-04-29 09:50:00,398.02,398.7,397.61,398.29,6232.0,398.02,398.7,397.61,398.29,6232.0
2024-04-29 10:00:00,398.14,399.23,398.14,398.88,12619.0,398.14,399.23,398.14,398.88,12619.0
2024-04-29 10:10:00,398.63,399.15,398.25,398.25,3593.0,398.63,399.15,398.25,398.25,3593.0
2024-04-29 10:20:00,398.07,398.07,397.29,397.61,3169.0,398.07,398.07,397.29,397.61,3169.0
2024-04-29 10:30:00,397.52,397.91,396.57,396.74,3049.0,397.52,397.91,396.57,396.74,3049.0
2024-04-29 10:40:00,396.8,397.01,396.04,396.13,5343.0,396.8,397.01,396.04,396.13,5343.0
2024-04-29 10:50:00,396.3,396.35,395.73,395.88,4132.0,396.3,396.35,395.73,395.88,4132.0
2024-04-29 11:00:00,396.08,396.58,395.86,396.58,2500.0,396.08,396.58,395.86,396.58,2500.0
2024-04-29 11:10:00,396.96,397.62,396.76,397.39,2127.0,396.96,397.62,396.76,397.39,2127.0
2024-04-29 11:20:00,397.22,397.25,396.27,396.3,4663.0,397.22,397.25,396.27,396.3,4663.0
2024-04-29 11:30:00,396.48,396.76,396.02,396.02,4383.0,396.48,396.76,396.02,396.02,4383.0
2024-04-29 11:40:00,395.85,396.22,395.75,396.04,1846.0,395.85,396.22,395.75,396.04,1846.0
2024-04-29 11:50:00,395.91,396.23,395.66,396.23,2194.0,395.91,396.23,395.66,396.23,2194.0
2024-04-29 12:00:00,396.48,396.63,396.06,396.38,1645.0,396.48,396.63,396.06,396.38,1645.0
2024-04-29 12:10:00,396.52,397.66,396.52,397.47,2687.0,396.52,397.66,396.52,397.47,2687.0
2024-04-29 12:20:00,397.49,397.49,396.77,397.3,2211.0,397.49,397.49,396.77,397.3,2211.0
2024-04-29 12:30:00,397.58,398.14,397.27,397.81,4687.0,397.58,398.14,397.27,397.81,4687.0
2024-04-29 12:40:00,397.97,397.97,397.82,397.83,702.0,397.97,397.97,397.82,397.83,702.0
2024-04-29 12:50:00,397.68,397.83,397.21,397.54,2305.0,397.68,397.83,397.21,397.54,2305.0
2024-04-29 13:00:00,397.4,397.4,397.0,397.28,3446.0,397.4,397.4,397.0,397.28,3446.0
2024-04-29 13:10:00,397.2,397.42,396.98,396.98,1275.0,397.2,397.42,396.98,396.98,1275.0
2024-04-29 13:20:00,397.03,397.36,396.87,396.87,6097.0,397.03,397.36,396.87,396.87,6097.0
2024-04-29 13:30:00,396.79,396.94,396.66,396.66,1281.0,396.79,396.94,396.66,396.66,1281.0
2024-04-29 13:40:00,396.49,396.73,396.38,396.38,1201.0,396.49,396.73,396.38,396.38,1201.0
2024-04-29 13:50:00,396.4,396.76,396.09,396.7,3821.0,396.4,396.76,396.09,396.7,3821.0
2024-04-29 14:00:00,396.66,396.71,396.1,396.34,2674.0,396.66,396.71,396.1,396.34,2674.0
2024-04-29 14:10:00,396.59,396.71,396.14,396.15,2708.0,396.59,396.71,396.14,396.15,2708.0
2024-04-29 14:20:00,396.36,396.64,395.98,395.98,3299.0,396.36,396.64,395.98,395.98,3299.0
2024-04-29 14:30:00,395.85,395.94,395.48,395.68,4102.0,395.85,395.94,395.48,395.68,4102.0
2024-04-29 14:40:00,395.58,396.24,395.58,396.03,2339.0,395.58,396.24,395.58,396.03,2339.0
2024-04-29 14:50:00,396.02,396.45,395.96,396.28,1733.0,396.02,396.45,395.96,396.28,1733.0
2024-04-29 15:00:00,396.23,396.23,394.35,395.11,3496.0,396.23,396.23,394.35,395.11,3496.0
2024-04-29 15:10:00,395.16,395.22,394.95,395.21,1543.0,395.16,395.22,394.95,395.21,1543.0
2024-04-29 15:20:00,395.33,395.67,395.3,395.4,2299.0,395.33,395.67,395.3,395.4,2299.0
2024-04-29 15:30:00,395.37,395.45,394.93,395.22,3873.0,395.37,395.45,394.93,395.22,3873.0
2024-04-29 15:40:00,395.13,395.51,395.1,395.19,3470.0,395.13,395.51,395.1,395.19,3470.0
2024-04-29 15:50:00,395.34,396.36,395.34,395.99,27943.0,395.34,396.36,395.34,395.99,27943.0
2024-04-30 09:30:00,396.2,396.2,393.26,393.34,16318.0,396.2,396.2,393.26,393.34,16318.0
2024-04-30 09:40:00,393.04,393.78,392.5,393.58,7453.0,393.04,393.78,392.5,393.58,7453.0
2024-04-30 09:50:00,393.55,395.0,393.41,394.87,7794.0,393.55,395.0,393.41,394.87,7794.0
2024-04-30 10:00:00,394.81,395.58,394.45,395.51,11164.0,394.81,395.58,394.45,395.51,11164.0
2024-04-30 10:10:00,395.68,396.69,395.08,396.69,4680.0,395.68,396.69,395.08,396.69,4680.0
2024-04-30 10:20:00,396.27,396.57,395.86,396.1,3140.0,396.27,396.57,395.86,396.1,3140.0
2024-04-30 10:30:00,395.91,396.14,395.21,395.3,4160.0,395.91,396.14,395.21,395.3,4160.0
2024-04-30 10:40:00,395.03,395.16,394.41,394.93,8596.0,395.03,395.16,394.41,394.93,8596.0
2024-04-30 10:50:00,394.92,395.17,394.64,394.85,6275.0,394.92,395.17,394.64,394.85,6275.0
2024-04-30 11:00:00,394.63,394.79,394.05,394.15,4981.0,394.63,394.79,394.05,394.15,4981.0
2024-04-30 11:10:00,394.4,394.43,393.62,394.43,7231.0,394.4,394.43,393.62,394.43,7231.0
2024-04-30 11:20:00,394.54,394.94,394.33,394.83,14566.0,394.54,394.94,394.33,394.83,14566.0
2024-04-30 11:30:00,394.78,394.86,393.48,393.65,12675.0,394.78,394.86,393.48,393.65,12675.0
2024-04-30 11:40:00,393.68,394.15,393.65,394.03,6433.0,393.68,394.15,393.65,394.03,6433.0
2024-04-30 11:50:00,393.93,394.34,393.9,394.05,4688.0,393.93,394.34,393.9,394.05,4688.0
2024-04-30 12:00:00,394.05,395.0,394.04,394.59,6101.0,394.05,395.0,394.04,394.59,6101.0
2024-04-30 12:10:00,394.8,394.83,394.55,394.72,2650.0,394.8,394.83,394.55,394.72,2650.0
2024-04-30 12:20:00,394.91,394.98,394.69,394.7,5070.0,394.91,394.98,394.69,394.7,5070.0
2024-04-30 12:30:00,394.75,394.78,393.52,393.99,26917.0,394.75,394.78,393.52,393.99,26917.0
2024-04-30 12:40:00,393.93,394.25,393.87,393.99,12924.0,393.93,394.25,393.87,393.99,12924.0
2024-04-30 12:50:00,393.98,394.24,393.91,393.97,8506.0,393.98,394.24,393.91,393.97,8506.0
2024-04-30 13:00:00,394.03,394.2,393.98,394.0,8113.0,394.03,394.2,393.98,394.0,8113.0
2024-04-30 13:10:00,394.03,394.06,393.65,393.69,10389.0,394.03,394.06,393.65,393.69,10389.0
2024-04-30 13:20:00,393.9,394.1,393.67,394.0,3275.0,393.9,394.1,393.67,394.0,3275.0
2024-04-30 13:30:00,394.0,394.42,393.93,394.05,6650.0,394.0,394.42,393.93,394.05,6650.0
2024-04-30 13:40:00,394.0,394.21,393.99,394.11,5074.0,394.0,394.21,393.99,394.11,5074.0
2024-04-30 13:50:00,393.82,394.03,393.66,394.0,8232.0,393.82,394.03,393.66,394.0,8232.0
2024-04-30 14:00:00,393.98,394.2,393.81,394.0,6836.0,393.98,394.2,393.81,394.0,6836.0
2024-04-30 14:10:00,394.0,394.0,393.67,393.81,8140.0,394.0,394.0,393.67,393.81,8140.0
2024-04-30 14:20:00,393.7,393.85,393.6,393.6,6369.0,393.7,393.85,393.6,393.6,6369.0
2024-04-30 14:30:00,393.66,394.21,393.59,394.0,8619.0,393.66,394.21,393.59,394.0,8619.0
2024-04-30 14:40:00,394.0,394.21,393.87,394.0,2793.0,394.0,394.21,393.87,394.0,2793.0
2024-04-30 14:50:00,393.88,394.42,393.59,394.12,8662.0,393.88,394.42,393.59,394.12,8662.0
2024-04-30 15:00:00,394.24,394.35,393.94,394.14,4126.0,394.24,394.35,393.94,394.14,4126.0
2024-04-30 15:10:00,394.07,394.16,393.59,393.8,10487.0,394.07,394.16,393.59,393.8,10487.0
2024-04-30 15:20:00,393.75,394.65,393.73,394.02,13393.0,393.75,394.65,393.73,394.02,13393.0
2024-04-30 15:30:00,393.95,394.16,393.87,393.95,11653.0,393.95,394.16,393.87,393.95,11653.0
2024-04-30 15:40:00,394.0,394.59,393.97,394.59,12344.0,394.0,394.59,393.97,394.59,12344.0
2024-04-30 15:50:00,394.41,394.46,391.7,392.78,236840.0,394.41,394.46,391.7,392.78,236840.0
2024-05-01 09:30:00,392.81,396.12,392.47,394.99,27723.0,392.81,396.12,392.47,394.99,27723.0
2024-05-01 09:40:00,395.53,395.53,393.62,393.79,6579.0,395.53,395.53,393.62,393.79,6579.0
2024-05-01 09:50:00,394.2,394.2,392.66,393.53,5786.0,394.2,394.2,392.66,393.53,5786.0
2024-05-01 10:00:00,393.3,393.88,393.3,393.8,3408.0,393.3,393.88,393.3,393.8,3408.0
2024-05-01 10:10:00,394.05,395.09,393.9,394.22,3864.0,394.05,395.09,393.9,394.22,3864.0
2024-05-01 10:20:00,394.15,394.51,394.0,394.23,4027.0,394.15,394.51,394.0,394.23,4027.0
2024-05-01 10:30:00,394.43,394.64,393.91,394.63,6924.0,394.43,394.64,393.91,394.63,6924.0
2024-05-01 10:40:00,394.39,395.1,394.0,395.09,5685.0,394.39,395.1,394.0,395.09,5685.0
2024-05-01 10:50:00,394.57,395.15,394.52,395.03,3100.0,394.57,395.15,394.52,395.03,3100.0
2024-05-01 11:00:00,395.03,395.66,394.82,395.36,6938.0,395.03,395.66,394.82,395.36,6938.0
2024-05-01 11:10:00,395.47,396.46,395.36,396.34,8252.0,395.47,396.46,395.36,396.34,8252.0
2024-05-01 11:20:00,396.35,396.82,395.92,396.32,4541.0,396.35,396.82,395.92,396.32,4541.0
2024-05-01 11:30:00,396.46,396.46,395.63,395.69,3048.0,396.46,396.46,395.63,395.69,3048.0
2024-05-01 11:40:00,395.88,396.57,395.77,396.03,6124.0,395.88,396.57,395.77,396.03,6124.0
2024-05-01 11:50:00,395.92,396.73,395.85,396.73,4298.0,395.92,396.73,395.85,396.73,4298.0
2024-05-01 12:00:00,396.55,397.1,396.48,397.1,4553.0,396.55,397.1,396.48,397.1,4553.0
2024-05-01 12:10:00,397.26,397.97,397.18,397.63,3521.0,397.26,397.97,397.18,397.63,3521.0
2024-05-01 12:20:00,397.56,397.63,396.89,397.2,10297.0,397.56,397.63,396.89,397.2,10297.0
2024-05-01 12:30:00,397.27,397.98,397.26,397.98,9379.0,397.27,397.98,397.26,397.98,9379.0
2024-05-01 12:40:00,397.95,402.48,397.76,400.75,36045.0,397.95,402.48,397.76,400.75,36045.0
2024-05-01 12:50:00,400.75,400.76,399.29,400.06,10658.0,400.75,400.76,399.29,400.06,10658.0
2024-05-01 13:00:00,399.42,399.91,398.57,399.38,3955.0,399.42,399.91,398.57,399.38,3955.0
2024-05-01 13:10:00,399.33,399.33,398.35,398.75,1969.0,399.33,399.33,398.35,398.75,1969.0
2024-05-01 13:20:00,398.58,400.15,398.58,399.98,7980.0,398.58,400.15,398.58,399.98,7980.0
2024-05-01 13:30:00,399.87,400.65,399.77,399.98,7289.0,399.87,400.65,399.77,399.98,7289.0
2024-05-01 13:40:00,400.17,400.27,399.26,399.69,17100.0,400.17,400.27,399.26,399.69,17100.0
2024-05-01 13:50:00,399.63,399.88,399.32,399.52,9886.0,399.63,399.88,399.32,399.52,9886.0
2024-05-01 14:00:00,399.24,400.49,399.24,400.29,8016.0,399.24,400.49,399.24,400.29,8016.0
2024-05-01 14:10:00,400.18,401.25,400.14,401.11,5424.0,400.18,401.25,400.14,401.11,5424.0
2024-05-01 14:20:00,401.21,401.43,400.66,401.19,12007.0,401.21,401.43,400.66,401.19,12007.0
2024-05-01 14:30:00,401.01,401.12,399.82,400.99,12695.0,401.01,401.12,399.82,400.99,12695.0
2024-05-01 14:40:00,401.4,404.75,401.35,404.02,25231.0,401.4,404.75,401.35,404.02,25231.0
2024-05-01 14:50:00,404.23,404.95,402.42,404.95,8885.0,404.23,404.95,402.42,404.95,8885.0
2024-05-01 15:00:00,404.73,405.72,403.25,405.14,10097.0,404.73,405.72,403.25,405.14,10097.0
2024-05-01 15:10:00,405.15,406.95,404.84,405.09,27906.0,405.15,406.95,404.84,405.09,27906.0
2024-05-01 15:20:00,405.11,406.33,404.21,405.23,9625.0,405.11,406.33,404.21,405.23,9625.0
2024-05-01 15:30:00,405.14,405.2,402.5,403.45,10020.0,405.14,405.2,402.5,403.45,10020.0
2024-05-01 15:40:00,403.52,403.95,402.71,403.18,9740.0,403.52,403.95,402.71,403.18,9740.0
2024-05-01 15:50:00,402.81,403.16,401.09,402.17,82376.0,402.81,403.16,401.09,402.17,82376.0
2024-05-02 09:30:00,402.95,403.92,400.67,401.82,21435.0,402.95,403.92,400.67,401.82,21435.0
2024-05-02 09:40:00,400.39,401.71,399.62,399.75,11647.0,400.39,401.71,399.62,399.75,11647.0
2024-05-02 09:50:00,399.8,400.12,398.84,399.07,9558.0,399.8,400.12,398.84,399.07,9558.0
2024-05-02 10:00:00,399.07,400.7,398.46,398.46,12363.0,399.07,400.7,398.46,398.46,12363.0
2024-05-02 10:10:00,398.62,400.21,398.62,399.88,17107.0,398.62,400.21,398.62,399.88,17107.0
2024-05-02 10:20:00,399.96,400.8,399.84,400.48,5972.0,399.96,400.8,399.84,400.48,5972.0
2024-05-02 10:30:00,400.1,402.37,400.1,401.73,46587.0,400.1,402.37,400.1,401.73,46587.0
2024-05-02 10:40:00,401.74,402.01,400.63,401.48,11405.0,401.74,402.01,400.63,401.48,11405.0
2024-05-02 10:50:00,401.31,401.62,400.84,401.48,6101.0,401.31,401.62,400.84,401.48,6101.0
2024-05-02 11:00:00,401.31,401.37,400.84,401.04,11285.0,401.31,401.37,400.84,401.04,11285.0
2024-05-02 11:10:00,401.24,401.92,401.23,401.71,26648.0,401.24,401.92,401.23,401.71,26648.0
2024-05-02 11:20:00,401.89,402.28,401.35,401.78,39878.0,401.89,402.28,401.35,401.78,39878.0
2024-05-02 11:30:00,401.69,402.14,401.02,402.13,15385.0,401.69,402.14,401.02,402.13,15385.0
2024-05-02 11:40:00,402.32,403.3,402.32,403.16,11311.0,402.32,403.3,402.32,403.16,11311.0
2024-05-02 11:50:00,403.08,403.78,403.07,403.68,4624.0,403.08,403.78,403.07,403.68,4624.0
2024-05-02 12:00:00,403.73,404.07,403.64,403.77,4755.0,403.73,404.07,403.64,403.77,4755.0
2024-05-02 12:10:00,403.8,403.96,402.89,403.18,4186.0,403.8,403.96,402.89,403.18,4186.0
2024-05-02 12:20:00,403.1,403.79,402.67,403.42,6380.0,403.1,403.79,402.67,403.42,6380.0
2024-05-02 12:30:00,403.43,403.43,402.36,402.36,3343.0,403.43,403.43,402.36,402.36,3343.0
2024-05-02 12:40:00,402.55,402.96,402.3,402.31,3623.0,402.55,402.96,402.3,402.31,3623.0
2024-05-02 12:50:00,402.5,402.64,402.11,402.3,4212.0,402.5,402.64,402.11,402.3,4212.0
2024-05-02 13:00:00,402.36,402.54,402.28,402.43,2160.0,402.36,402.54,402.28,402.43,2160.0
2024-05-02 13:10:00,402.52,402.52,401.38,401.38,4525.0,402.52,402.52,401.38,401.38,4525.0
2024-05-02 13:20:00,401.21,401.67,400.61,401.43,3645.0,401.21,401.67,400.61,401.43,3645.0
2024-05-02 13:30:00,401.66,401.96,400.98,401.23,3020.0,401.66,401.96,400.98,401.23,3020.0
2024-05-02 13:40:00,401.06,401.12,400.87,400.96,3311.0,401.06,401.12,400.87,400.96,3311.0
2024-05-02 13:50:00,401.03,401.6,401.03,401.11,3766.0,401.03,401.6,401.03,401.11,3766.0
2024-05-02 14:00:00,401.15,401.66,400.79,401.48,6590.0,401.15,401.66,400.79,401.48,6590.0
2024-05-02 14:10:00,401.57,401.57,400.63,400.67,7023.0,401.57,401.57,400.63,400.67,7023.0
2024-05-02 14:20:00,400.59,400.94,400.5,400.76,4284.0,400.59,400.94,400.5,400.76,4284.0
2024-05-02 14:30:00,400.69,401.13,400.69,400.81,2374.0,400.69,401.13,400.69,400.81,2374.0
2024-05-02 14:40:00,400.78,401.6,400.66,401.19,6463.0,400.78,401.6,400.66,401.19,6463.0
2024-05-02 14:50:00,401.34,401.42,400.86,401.38,5590.0,401.34,401.42,400.86,401.38,5590.0
2024-05-02 15:00:00,401.19,401.19,400.48,400.9,3958.0,401.19,401.19,400.48,400.9,3958.0
2024-05-02 15:10:00,400.83,401.22,400.69,401.09,7821.0,400.83,401.22,400.69,401.09,7821.0
2024-05-02 15:20:00,400.97,401.77,400.82,400.82,6453.0,400.97,401.77,400.82,400.82,6453.0
2024-05-02 15:30:00,400.83,400.83,399.63,399.87,16639.0,400.83,400.83,399.63,399.87,16639.0
2024-05-02 15:40:00,399.89,399.94,398.88,399.17,16208.0,399.89,399.94,398.88,399.17,16208.0
2024-05-02 15:50:00,399.05,400.21,398.96,400.13,66226.0,399.05,400.21,398.96,400.13,66226.0
2024-05-03 09:30:00,401.5,404.19,400.59,404.13,15887.0,401.5,404.19,400.59,404.13,15887.0
2024-05-03 09:40:00,404.4,405.67,403.6,403.97,23299.0,404.4,405.67,403.6,403.97,23299.0
2024-05-03 09:50:00,403.98,404.03,401.13,402.27,13726.0,403.98,404.03,401.13,402.27,13726.0
2024-05-03 10:00:00,402.36,402.76,400.33,400.92,10012.0,402.36,402.76,400.33,400.92,10012.0
2024-05-03 10:10:00,400.5,401.17,399.89,400.33,5664.0,400.5,401.17,399.89,400.33,5664.0
2024-05-03 10:20:00,400.06,400.06,399.4,399.67,4630.0,400.06,400.06,399.4,399.67,4630.0
2024-05-03 10:30:00,399.83,399.83,397.8,398.29,9402.0,399.83,399.83,397.8,398.29,9402.0
2024-05-03 10:40:00,398.19,399.5,397.59,398.34,20964.0,398.19,399.5,397.59,398.34,20964.0
2024-05-03 10:50:00,398.48,398.76,397.63,397.87,12447.0,398.48,398.76,397.63,397.87,12447.0
2024-05-03 11:00:00,397.98,398.81,397.72,398.71,5725.0,397.98,398.81,397.72,398.71,5725.0
2024-05-03 11:10:00,398.44,399.44,398.27,398.81,6403.0,398.44,399.44,398.27,398.81,6403.0
2024-05-03 11:20:00,399.15,399.74,398.8,399.62,9611.0,399.15,399.74,398.8,399.62,9611.0
2024-05-03 11:30:00,399.94,400.26,399.22,399.22,12455.0,399.94,400.26,399.22,399.22,12455.0
2024-05-03 11:40:00,399.46,400.52,399.41,400.37,6600.0,399.46,400.52,399.41,400.37,6600.0
2024-05-03 11:50:00,400.11,400.64,399.57,399.57,6157.0,400.11,400.64,399.57,399.57,6157.0
2024-05-03 12:00:00,399.75,400.56,399.52,400.35,8770.0,399.75,400.56,399.52,400.35,8770.0
2024-05-03 12:10:00,400.4,401.02,400.13,400.67,13113.0,400.4,401.02,400.13,400.67,13113.0
2024-05-03 12:20:00,400.58,400.94,400.22,400.32,5922.0,400.58,400.94,400.22,400.32,5922.0
2024-05-03 12:30:00,400.22,400.81,399.76,400.63,4676.0,400.22,400.81,399.76,400.63,4676.0
2024-05-03 12:40:00,400.62,401.11,400.21,400.83,3978.0,400.62,401.11,400.21,400.83,3978.0
2024-05-03 12:50:00,400.78,401.14,400.03,400.28,5301.0,400.78,401.14,400.03,400.28,5301.0
2024-05-03 13:00:00,400.25,401.09,399.83,400.65,9246.0,400.25,401.09,399.83,400.65,9246.0
2024-05-03 13:10:00,400.51,401.44,400.46,401.44,9697.0,400.51,401.44,400.46,401.44,9697.0
2024-05-03 13:20:00,401.31,401.61,400.93,401.39,6792.0,401.31,401.61,400.93,401.39,6792.0
2024-05-03 13:30:00,401.69,401.69,401.19,401.43,4107.0,401.69,401.69,401.19,401.43,4107.0
2024-05-03 13:40:00,401.55,401.99,401.13,401.99,4538.0,401.55,401.99,401.13,401.99,4538.0
2024-05-03 13:50:00,401.86,402.16,401.62,402.08,2791.0,401.86,402.16,401.62,402.08,2791.0
2024-05-03 14:00:00,402.1,402.5,401.71,402.5,9983.0,402.1,402.5,401.71,402.5,9983.0
2024-05-03 14:10:00,402.15,402.7,401.93,402.67,7446.0,402.15,402.7,401.93,402.67,7446.0
2024-05-03 14:20:00,402.42,402.48,401.48,402.2,6828.0,402.42,402.48,401.48,402.2,6828.0
2024-05-03 14:30:00,402.21,402.21,401.41,401.65,7786.0,402.21,402.21,401.41,401.65,7786.0
2024-05-03 14:40:00,401.35,401.8,401.25,401.6,4380.0,401.35,401.8,401.25,401.6,4380.0
2024-05-03 14:50:00,401.75,401.85,401.29,401.5,9179.0,401.75,401.85,401.29,401.5,9179.0
2024-05-03 15:00:00,401.62,402.24,401.48,402.0,9770.0,401.62,402.24,401.48,402.0,9770.0
2024-05-03 15:10:00,402.26,402.8,402.1,402.5,8339.0,402.26,402.8,402.1,402.5,8339.0
2024-05-03 15:20:00,402.4,402.54,402.06,402.18,11197.0,402.4,402.54,402.06,402.18,11197.0
2024-05-03 15:30:00,402.11,402.33,401.38,401.75,18153.0,402.11,402.33,401.38,401.75,18153.0
2024-05-03 15:40:00,401.58,402.31,401.56,402.06,27726.0,401.58,402.31,401.56,402.06,27726.0
2024-05-03 15:50:00,401.92,402.17,400.76,401.08,93229.0,401.92,402.17,400.76,401.08,93229.0
2024-05-06 09:30:00,402.77,407.59,402.13,405.0,42844.0,402.77,407.59,402.13,405.0,42844.0
2024-05-06 09:40:00,405.22,405.52,403.38,404.82,30374.0,405.22,405.52,403.38,404.82,30374.0
2024-05-06 09:50:00,404.76,404.8,402.87,402.87,15674.0,404.76,404.8,402.87,402.87,15674.0
2024-05-06 10:00:00,402.83,404.19,402.05,404.19,14912.0,402.83,404.19,402.05,404.19,14912.0
2024-05-06 10:10:00,404.05,404.19,403.07,403.38,11575.0,404.05,404.19,403.07,403.38,11575.0
2024-05-06 10:20:00,403.24,403.45,402.46,402.75,12270.0,403.24,403.45,402.46,402.75,12270.0
2024-05-06 10:30:00,403.06,403.3,402.51,403.21,12635.0,403.06,403.3,402.51,403.21,12635.0
2024-05-06 10:40:00,403.19,403.27,402.21,402.54,10523.0,403.19,403.27,402.21,402.54,10523.0
2024-05-06 10:50:00,402.59,404.12,402.59,403.81,5048.0,402.59,404.12,402.59,403.81,5048.0
2024-05-06 11:00:00,403.55,403.6,402.32,402.9,10291.0,403.55,403.6,402.32,402.9,10291.0
2024-05-06 11:10:00,402.63,402.89,401.93,402.62,17708.0,402.63,402.89,401.93,402.62,17708.0
2024-05-06 11:20:00,402.5,402.66,402.06,402.5,6786.0,402.5,402.66,402.06,402.5,6786.0
2024-05-06 11:30:00,402.67,402.77,401.94,401.94,6076.0,402.67,402.77,401.94,401.94,6076.0
2024-05-06 11:40:00,401.88,402.31,401.72,402.08,4577.0,401.88,402.31,401.72,402.08,4577.0
2024-05-06 11:50:00,401.71,402.18,401.47,401.9,10259.0,401.71,402.18,401.47,401.9,10259.0
2024-05-06 12:00:00,401.86,401.98,401.16,401.78,3879.0,401.86,401.98,401.16,401.78,3879.0
2024-05-06 12:10:00,401.71,402.25,401.55,401.97,3454.0,401.71,402.25,401.55,401.97,3454.0
2024-05-06 12:20:00,401.96,402.26,401.5,401.98,7738.0,401.96,402.26,401.5,401.98,7738.0
2024-05-06 12:30:00,401.89,402.3,401.76,402.27,2829.0,401.89,402.3,401.76,402.27,2829.0
2024-05-06 12:40:00,402.38,403.73,402.36,403.48,29214.0,402.38,403.73,402.36,403.48,29214.0
2024-05-06 12:50:00,403.51,403.7,402.54,402.59,15917.0,403.51,403.7,402.54,402.59,15917.0
2024-05-06 13:00:00,402.96,403.87,402.74,403.87,12825.0,402.96,403.87,402.74,403.87,12825.0
2024-05-06 13:10:00,403.53,403.65,403.07,403.65,4796.0,403.53,403.65,403.07,403.65,4796.0
2024-05-06 13:20:00,403.43,403.95,403.43,403.59,5109.0,403.43,403.95,403.43,403.59,5109.0
2024-05-06 13:30:00,403.71,404.0,403.65,403.97,6535.0,403.71,404.0,403.65,403.97,6535.0
2024-05-06 13:40:00,404.0,404.97,404.0,404.89,11951.0,404.0,404.97,404.0,404.89,11951.0
2024-05-06 13:50:00,404.95,405.03,404.31,404.77,7184.0,404.95,405.03,404.31,404.77,7184.0
2024-05-06 14:00:00,404.76,405.06,404.57,404.83,10914.0,404.76,405.06,404.57,404.83,10914.0
2024-05-06 14:10:00,404.76,404.84,404.29,404.29,12283.0,404.76,404.84,404.29,404.29,12283.0
2024-05-06 14:20:00,404.29,404.87,404.19,404.58,8209.0,404.29,404.87,404.19,404.58,8209.0
2024-05-06 14:30:00,404.83,404.94,404.21,404.36,11763.0,404.83,404.94,404.21,404.36,11763.0
2024-05-06 14:40:00,404.33,404.55,404.05,404.49,59482.0,404.33,404.55,404.05,404.49,59482.0
2024-05-06 14:50:00,404.49,404.49,403.98,404.0,10546.0,404.49,404.49,403.98,404.0,10546.0
2024-05-06 15:00:00,403.98,404.66,403.87,404.55,14016.0,403.98,404.66,403.87,404.55,14016.0
2024-05-06 15:10:00,404.55,404.69,403.4,403.5,14110.0,404.55,404.69,403.4,403.5,14110.0
2024-05-06 15:20:00,403.39,403.61,402.79,402.92,15294.0,403.39,403.61,402.79,402.92,15294.0
2024-05-06 15:30:00,403.04,403.27,402.05,402.41,38007.0,403.04,403.27,402.05,402.41,38007.0
2024-05-06 15:40:00,402.27,403.11,402.05,402.19,60262.0,402.27,403.11,402.05,402.19,60262.0
2024-05-06 15:50:00,402.36,403.05,401.02,402.5,124195.0,402.36,403.05,401.02,402.5,124195.0
2024-05-07 09:30:00,406.89,407.3,397.88,398.03,100843.0,406.89,407.3,397.88,398.03,100843.0
2024-05-07 09:40:00,398.01,399.49,394.03,398.87,50185.0,398.01,399.49,394.03,398.87,50185.0
2024-05-07 09:50:00,398.52,405.95,398.52,404.44,27554.0,398.52,405.95,398.52,404.44,27554.0
2024-05-07 10:00:00,404.62,409.48,404.58,407.09,51425.0,404.62,409.48,404.58,407.09,51425.0
2024-05-07 10:10:00,407.33,408.59,406.19,406.71,18645.0,407.33,408.59,406.19,406.71,18645.0
2024-05-07 10:20:00,406.14,407.76,406.14,406.67,10130.0,406.14,407.76,406.14,406.67,10130.0
2024-05-07 10:30:00,406.4,407.13,405.79,406.67,11525.0,406.4,407.13,405.79,406.67,11525.0
2024-05-07 10:40:00,406.27,407.12,406.27,406.84,11258.0,406.27,407.12,406.27,406.84,11258.0
2024-05-07 10:50:00,407.37,409.0,406.88,408.8,18682.0,407.37,409.0,406.88,408.8,18682.0
2024-05-07 11:00:00,408.65,408.96,408.04,408.68,11802.0,408.65,408.96,408.04,408.68,11802.0
2024-05-07 11:10:00,409.14,411.08,408.53,411.07,28728.0,409.14,411.08,408.53,411.07,28728.0
2024-05-07 11:20:00,411.17,413.29,411.17,412.8,33306.0,411.17,413.29,411.17,412.8,33306.0
2024-05-07 11:30:00,412.63,413.83,412.63,413.6,12964.0,412.63,413.83,412.63,413.6,12964.0
2024-05-07 11:40:00,413.8,413.87,411.68,412.65,28852.0,413.8,413.87,411.68,412.65,28852.0
2024-05-07 11:50:00,412.6,415.67,412.48,415.31,28302.0,412.6,415.67,412.48,415.31,28302.0
2024-05-07 12:00:00,415.31,415.44,411.73,411.74,23561.0,415.31,415.44,411.73,411.74,23561.0
2024-05-07 12:10:00,411.69,412.0,409.92,410.04,11569.0,411.69,412.0,409.92,410.04,11569.0
2024-05-07 12:20:00,409.9,411.19,409.75,411.13,10756.0,409.9,411.19,409.75,411.13,10756.0
2024-05-07 12:30:00,410.76,411.56,410.63,410.88,10651.0,410.76,411.56,410.63,410.88,10651.0
2024-05-07 12:40:00,410.9,411.57,410.64,410.83,6063.0,410.9,411.57,410.64,410.83,6063.0
2024-05-07 12:50:00,410.98,411.59,410.62,411.59,5540.0,410.98,411.59,410.62,411.59,5540.0
2024-05-07 13:00:00,411.48,411.74,410.63,410.94,11336.0,411.48,411.74,410.63,410.94,11336.0
2024-05-07 13:10:00,410.8,411.35,410.72,411.19,9552.0,410.8,411.35,410.72,411.19,9552.0
2024-05-07 13:20:00,411.28,412.2,411.28,411.68,4114.0,411.28,412.2,411.28,411.68,4114.0
2024-05-07 13:30:00,411.54,411.58,410.7,411.01,6392.0,411.54,411.58,410.7,411.01,6392.0
2024-05-07 13:40:00,410.88,411.03,409.11,409.11,11520.0,410.88,411.03,409.11,409.11,11520.0
2024-05-07 13:50:00,408.97,409.41,408.52,409.4,7972.0,408.97,409.41,408.52,409.4,7972.0
2024-05-07 14:00:00,409.23,409.82,409.13,409.75,3258.0,409.23,409.82,409.13,409.75,3258.0
2024-05-07 14:10:00,409.89,409.89,408.13,408.4,7327.0,409.89,409.89,408.13,408.4,7327.0
2024-05-07 14:20:00,408.86,409.49,408.47,409.38,5508.0,408.86,409.49,408.47,409.38,5508.0
2024-05-07 14:30:00,409.44,409.58,408.6,408.98,9466.0,409.44,409.58,408.6,408.98,9466.0
2024-05-07 14:40:00,408.8,409.59,408.66,409.3,7930.0,408.8,409.59,408.66,409.3,7930.0
2024-05-07 14:50:00,409.23,409.57,408.42,408.83,6005.0,409.23,409.57,408.42,408.83,6005.0
2024-05-07 15:00:00,408.78,409.75,408.55,409.02,9601.0,408.78,409.75,408.55,409.02,9601.0
2024-05-07 15:10:00,408.93,410.13,408.93,409.93,6523.0,408.93,410.13,408.93,409.93,6523.0
2024-05-07 15:20:00,409.79,409.79,408.75,409.01,10969.0,409.79,409.79,408.75,409.01,10969.0
2024-05-07 15:30:00,408.95,410.25,408.75,410.03,19227.0,408.95,410.25,408.75,410.03,19227.0
2024-05-07 15:40:00,409.87,410.69,409.48,410.69,12025.0,409.87,410.69,409.48,410.69,12025.0
2024-05-07 15:50:00,410.69,411.06,409.56,410.43,65580.0,410.69,411.06,409.56,410.43,65580.0
2024-05-08 09:30:00,413.33,417.5,412.12,414.62,83139.0,413.33,417.5,412.12,414.62,83139.0
2024-05-08 09:40:00,414.21,421.44,413.77,420.74,58424.0,414.21,421.44,413.77,420.74,58424.0
2024-05-08 09:50:00,420.76,422.17,418.54,419.08,48019.0,420.76,422.17,418.54,419.08,48019.0
2024-05-08 10:00:00,419.09,423.1,418.67,421.97,32024.0,419.09,423.1,418.67,421.97,32024.0
2024-05-08 10:10:00,422.03,422.68,420.2,421.12,19580.0,422.03,422.68,420.2,421.12,19580.0
2024-05-08 10:20:00,421.4,422.71,420.86,422.67,13529.0,421.4,422.71,420.86,422.67,13529.0
2024-05-08 10:30:00,422.84,424.31,422.37,424.05,30262.0,422.84,424.31,422.37,424.05,30262.0
2024-05-08 10:40:00,423.92,425.65,422.94,425.45,23671.0,423.92,425.65,422.94,425.45,23671.0
2024-05-08 10:50:00,425.31,425.33,423.25,424.42,12014.0,425.31,425.33,423.25,424.42,12014.0
2024-05-08 11:00:00,424.42,425.22,424.05,424.54,16377.0,424.42,425.22,424.05,424.54,16377.0
2024-05-08 11:10:00,424.63,424.72,424.01,424.01,7677.0,424.63,424.72,424.01,424.01,7677.0
2024-05-08 11:20:00,424.01,424.88,423.9,424.42,12597.0,424.01,424.88,423.9,424.42,12597.0
2024-05-08 11:30:00,424.42,424.63,423.66,424.05,21737.0,424.42,424.63,423.66,424.05,21737.0
2024-05-08 11:40:00,423.92,424.1,422.57,423.2,24110.0,423.92,424.1,422.57,423.2,24110.0
2024-05-08 11:50:00,423.32,423.58,422.92,423.11,9095.0,423.32,423.58,422.92,423.11,9095.0
2024-05-08 12:00:00,423.06,423.31,419.99,420.15,19618.0,423.06,423.31,419.99,420.15,19618.0
2024-05-08 12:10:00,420.16,421.11,419.39,419.4,11358.0,420.16,421.11,419.39,419.4,11358.0
2024-05-08 12:20:00,419.46,419.9,418.5,419.9,8578.0,419.46,419.9,418.5,419.9,8578.0
2024-05-08 12:30:00,419.95,422.04,419.85,422.04,17119.0,419.95,422.04,419.85,422.04,17119.0
2024-05-08 12:40:00,422.09,423.05,421.84,423.05,9652.0,422.09,423.05,421.84,423.05,9652.0
2024-05-08 12:50:00,422.61,423.17,422.3,422.4,9793.0,422.61,423.17,422.3,422.4,9793.0
2024-05-08 13:00:00,422.57,422.57,421.61,422.11,7965.0,422.57,422.57,421.61,422.11,7965.0
2024-05-08 13:10:00,421.94,421.94,420.15,420.16,12990.0,421.94,421.94,420.15,420.16,12990.0
2024-05-08 13:20:00,419.93,421.04,419.71,420.56,14103.0,419.93,421.04,419.71,420.56,14103.0
2024-05-08 13:30:00,420.47,420.78,419.82,419.82,11132.0,420.47,420.78,419.82,419.82,11132.0
2024-05-08 13:40:00,419.8,422.71,419.63,422.42,7285.0,419.8,422.71,419.63,422.42,7285.0
2024-05-08 13:50:00,422.28,423.16,422.0,423.16,8904.0,422.28,423.16,422.0,423.16,8904.0
2024-05-08 14:00:00,422.84,423.41,422.55,423.27,11252.0,422.84,423.41,422.55,423.27,11252.0
2024-05-08 14:10:00,423.16,423.88,423.06,423.79,11500.0,423.16,423.88,423.06,423.79,11500.0
2024-05-08 14:20:00,423.73,423.93,423.14,423.73,13054.0,423.73,423.93,423.14,423.73,13054.0
2024-05-08 14:30:00,423.86,424.27,422.32,422.32,14083.0,423.86,424.27,422.32,422.32,14083.0
2024-05-08 14:40:00,422.33,422.5,421.31,421.31,15877.0,422.33,422.5,421.31,421.31,15877.0
2024-05-08 14:50:00,421.44,422.52,421.44,421.85,13945.0,421.44,422.52,421.44,421.85,13945.0
2024-05-08 15:00:00,421.66,422.19,421.41,421.67,12751.0,421.66,422.19,421.41,421.67,12751.0
2024-05-08 15:10:00,421.8,422.35,421.49,422.15,10449.0,421.8,422.35,421.49,422.15,10449.0
2024-05-08 15:20:00,422.25,423.05,421.81,422.41,16671.0,422.25,423.05,421.81,422.41,16671.0
2024-05-08 15:30:00,422.56,422.59,420.34,420.54,19970.0,422.56,422.59,420.34,420.54,19970.0
2024-05-08 15:40:00,420.55,422.0,420.11,420.58,25707.0,420.55,422.0,420.11,420.58,25707.0
2024-05-08 15:50:00,420.37,420.82,418.41,418.62,75935.0,420.37,420.82,418.41,418.62,75935.0
2024-05-09 09:30:00,419.0,421.18,416.14,417.18,16171.0,419.0,421.18,416.14,417.18,16171.0
2024-05-09 09:40:00,417.89,419.0,416.86,418.0,10580.0,417.89,419.0,416.86,418.0,10580.0
2024-05-09 09:50:00,417.73,418.18,417.01,417.44,4901.0,417.73,418.18,417.01,417.44,4901.0
2024-05-09 10:00:00,417.32,417.86,417.13,417.86,4767.0,417.32,417.86,417.13,417.86,4767.0
2024-05-09 10:10:00,417.66,417.75,416.89,417.46,5649.0,417.66,417.75,416.89,417.46,5649.0
2024-05-09 10:20:00,417.6,418.04,417.38,417.47,2042.0,417.6,418.04,417.38,417.47,2042.0
2024-05-09 10:30:00,417.51,417.72,417.14,417.68,3956.0,417.51,417.72,417.14,417.68,3956.0
2024-05-09 10:40:00,417.68,418.12,416.78,418.12,8881.0,417.68,418.12,416.78,418.12,8881.0
2024-05-09 10:50:00,418.01,418.83,417.78,418.83,2390.0,418.01,418.83,417.78,418.83,2390.0
2024-05-09 11:00:00,418.51,418.94,418.02,418.23,5125.0,418.51,418.94,418.02,418.23,5125.0
2024-05-09 11:10:00,418.04,418.29,417.43,417.7,3001.0,418.04,418.29,417.43,417.7,3001.0
2024-05-09 11:20:00,417.87,417.87,416.86,416.97,4160.0,417.87,417.87,416.86,416.97,4160.0
2024-05-09 11:30:00,417.02,417.11,416.03,416.8,5188.0,417.02,417.11,416.03,416.8,5188.0
2024-05-09 11:40:00,416.64,417.05,416.49,416.9,2703.0,416.64,417.05,416.49,416.9,2703.0
2024-05-09 11:50:00,416.72,417.22,416.72,416.92,4167.0,416.72,417.22,416.72,416.92,4167.0
2024-05-09 12:00:00,417.03,417.28,416.52,416.52,4462.0,417.03,417.28,416.52,416.52,4462.0
2024-05-09 12:10:00,416.71,417.56,416.7,417.26,3100.0,416.71,417.56,416.7,417.26,3100.0
2024-05-09 12:20:00,417.36,417.6,417.1,417.52,3258.0,417.36,417.6,417.1,417.52,3258.0
2024-05-09 12:30:00,417.49,417.89,417.46,417.46,4030.0,417.49,417.89,417.46,417.46,4030.0
2024-05-09 12:40:00,417.72,418.13,417.64,417.73,4919.0,417.72,418.13,417.64,417.73,4919.0
2024-05-09 12:50:00,418.04,418.22,417.73,418.0,5211.0,418.04,418.22,417.73,418.0,5211.0
2024-05-09 13:00:00,418.0,418.54,417.89,417.89,1900.0,418.0,418.54,417.89,417.89,1900.0
2024-05-09 13:10:00,417.98,418.1,417.82,417.83,1305.0,417.98,418.1,417.82,417.83,1305.0
2024-05-09 13:20:00,417.58,418.45,417.57,418.33,3144.0,417.58,418.45,417.57,418.33,3144.0
2024-05-09 13:30:00,418.3,418.95,418.28,418.9,3182.0,418.3,418.95,418.28,418.9,3182.0
2024-05-09 13:40:00,419.02,419.08,418.7,418.89,3203.0,419.02,419.08,418.7,418.89,3203.0
2024-05-09 13:50:00,418.95,419.08,418.72,418.95,5963.0,418.95,419.08,418.72,418.95,5963.0
2024-05-09 14:00:00,418.95,419.08,418.5,418.74,7780.0,418.95,419.08,418.5,418.74,7780.0
2024-05-09 14:10:00,418.75,418.92,418.59,418.92,7149.0,418.75,418.92,418.59,418.92,7149.0
2024-05-09 14:20:00,418.78,419.18,418.78,418.97,3691.0,418.78,419.18,418.78,418.97,3691.0
2024-05-09 14:30:00,418.72,418.72,417.68,418.51,4300.0,418.72,418.72,417.68,418.51,4300.0
2024-05-09 14:40:00,418.64,419.25,418.4,419.14,5255.0,418.64,419.25,418.4,419.14,5255.0
2024-05-09 14:50:00,419.13,419.5,418.89,419.36,10379.0,419.13,419.5,418.89,419.36,10379.0
2024-05-09 15:00:00,419.5,419.77,419.3,419.58,9300.0,419.5,419.77,419.3,419.58,9300.0
2024-05-09 15:10:00,419.72,419.97,419.05,419.67,10747.0,419.72,419.97,419.05,419.67,10747.0
2024-05-09 15:20:00,419.56,420.34,419.56,420.2,9526.0,419.56,420.34,419.56,420.2,9526.0
2024-05-09 15:30:00,420.0,420.43,419.91,420.34,7260.0,420.0,420.43,419.91,420.34,7260.0
2024-05-09 15:40:00,420.34,420.63,419.63,419.73,10741.0,420.34,420.63,419.63,419.73,10741.0
2024-05-09 15:50:00,419.6,420.06,418.81,419.31,54063.0,419.6,420.06,418.81,419.31,54063.0
2024-05-10 09:30:00,420.32,420.67,418.38,418.38,19534.0,420.32,420.67,418.38,418.38,19534.0
2024-05-10 09:40:00,417.69,418.68,417.65,418.68,6145.0,417.69,418.68,417.65,418.68,6145.0
2024-05-10 09:50:00,418.97,420.2,418.64,419.99,5113.0,418.97,420.2,418.64,419.99,5113.0
2024-05-10 10:00:00,419.74,420.16,419.09,419.92,11913.0,419.74,420.16,419.09,419.92,11913.0
2024-05-10 10:10:00,419.98,420.46,419.7,420.03,4031.0,419.98,420.46,419.7,420.03,4031.0
2024-05-10 10:20:00,419.62,419.99,418.7,419.33,6820.0,419.62,419.99,418.7,419.33,6820.0
2024-05-10 10:30:00,419.5,419.5,418.33,418.57,4371.0,419.5,419.5,418.33,418.57,4371.0
2024-05-10 10:40:00,418.23,418.53,417.51,418.21,5493.0,418.23,418.53,417.51,418.21,5493.0
2024-05-10 10:50:00,418.25,418.83,417.5,418.83,4321.0,418.25,418.83,417.5,418.83,4321.0
2024-05-10 11:00:00,418.64,420.33,418.64,420.19,11034.0,418.64,420.33,418.64,420.19,11034.0
2024-05-10 11:10:00,420.19,420.54,419.91,420.22,8481.0,420.19,420.54,419.91,420.22,8481.0
2024-05-10 11:20:00,420.2,421.03,420.2,420.74,50943.0,420.2,421.03,420.2,420.74,50943.0
2024-05-10 11:30:00,420.9,421.2,420.1,420.69,43218.0,420.9,421.2,420.1,420.69,43218.0
2024-05-10 11:40:00,420.71,420.71,420.02,420.12,21689.0,420.71,420.71,420.02,420.12,21689.0
2024-05-10 11:50:00,420.11,420.27,419.36,420.04,5991.0,420.11,420.27,419.36,420.04,5991.0
2024-05-10 12:00:00,419.92,420.08,419.71,419.89,3415.0,419.92,420.08,419.71,419.89,3415.0
2024-05-10 12:10:00,419.89,420.62,419.88,420.18,4352.0,419.89,420.62,419.88,420.18,4352.0
2024-05-10 12:20:00,420.25,420.51,420.1,420.51,7097.0,420.25,420.51,420.1,420.51,7097.0
2024-05-10 12:30:00,420.53,420.64,420.13,420.13,3051.0,420.53,420.64,420.13,420.13,3051.0
2024-05-10 12:40:00,420.42,420.57,420.19,420.55,2969.0,420.42,420.57,420.19,420.55,2969.0
2024-05-10 12:50:00,420.55,420.89,420.3,420.3,21340.0,420.55,420.89,420.3,420.3,21340.0
2024-05-10 13:00:00,420.4,420.45,420.09,420.1,1400.0,420.4,420.45,420.09,420.1,1400.0
2024-05-10 13:10:00,420.05,420.16,419.93,420.15,2931.0,420.05,420.16,419.93,420.15,2931.0
2024-05-10 13:20:00,419.97,419.97,419.69,419.69,883.0,419.97,419.97,419.69,419.69,883.0
2024-05-10 13:30:00,419.7,419.82,419.53,419.71,1300.0,419.7,419.82,419.53,419.71,1300.0
2024-05-10 13:40:00,419.74,420.19,419.66,420.19,3823.0,419.74,420.19,419.66,420.19,3823.0
2024-05-10 13:50:00,420.55,421.15,420.49,420.99,4665.0,420.55,421.15,420.49,420.99,4665.0
2024-05-10 14:00:00,420.98,421.26,420.89,421.25,1400.0,420.98,421.26,420.89,421.25,1400.0
2024-05-10 14:10:00,421.35,422.17,421.35,421.78,8478.0,421.35,422.17,421.35,421.78,8478.0
2024-05-10 14:20:00,421.82,422.23,421.59,421.65,3922.0,421.82,422.23,421.59,421.65,3922.0
2024-05-10 14:30:00,421.75,422.2,421.58,422.11,7161.0,421.75,422.2,421.58,422.11,7161.0
2024-05-10 14:40:00,422.18,422.57,422.16,422.57,2583.0,422.18,422.57,422.16,422.57,2583.0
2024-05-10 14:50:00,422.43,422.43,421.5,421.57,6490.0,422.43,422.43,421.5,421.57,6490.0
2024-05-10 15:00:00,421.57,422.41,421.52,422.2,7035.0,421.57,422.41,421.52,422.2,7035.0
2024-05-10 15:10:00,422.19,422.66,421.99,422.56,6746.0,422.19,422.66,421.99,422.56,6746.0
2024-05-10 15:20:00,422.46,422.93,422.46,422.83,12856.0,422.46,422.93,422.46,422.83,12856.0
2024-05-10 15:30:00,422.9,423.25,422.24,422.24,37222.0,422.9,423.25,422.24,422.24,37222.0
2024-05-10 15:40:00,422.26,422.91,422.23,422.66,14651.0,422.26,422.91,422.23,422.66,14651.0
2024-05-10 15:50:00,422.61,423.32,421.9,422.74,86415.0,422.61,423.32,421.9,422.74,86415.0
2024-05-13 09:30:00,425.99,425.99,424.56,425.0,24074.0,425.99,425.99,424.56,425.0,24074.0
2024-05-13 09:40:00,425.43,426.38,425.43,426.04,5378.0,425.43,426.38,425.43,426.04,5378.0
2024-05-13 09:50:00,425.9,426.97,425.44,426.64,13933.0,425.9,426.97,425.44,426.64,13933.0
2024-05-13 10:00:00,427.0,427.94,426.52,427.93,13485.0,427.0,427.94,426.52,427.93,13485.0
2024-05-13 10:10:00,427.79,427.86,427.35,427.47,10637.0,427.79,427.86,427.35,427.47,10637.0
2024-05-13 10:20:00,427.46,427.46,426.27,426.27,8225.0,427.46,427.46,426.27,426.27,8225.0
2024-05-13 10:30:00,426.35,427.38,426.19,427.26,10492.0,426.35,427.38,426.19,427.26,10492.0
2024-05-13 10:40:00,427.4,427.85,426.64,427.85,7933.0,427.4,427.85,426.64,427.85,7933.0
2024-05-13 10:50:00,427.82,427.82,427.22,427.58,10059.0,427.82,427.82,427.22,427.58,10059.0
2024-05-13 11:00:00,427.83,428.32,427.45,428.32,6339.0,427.83,428.32,427.45,428.32,6339.0
2024-05-13 11:10:00,428.3,428.3,427.81,428.19,8044.0,428.3,428.3,427.81,428.19,8044.0
2024-05-13 11:20:00,427.99,427.99,427.3,427.3,3899.0,427.99,427.99,427.3,427.3,3899.0
2024-05-13 11:30:00,427.07,427.26,426.43,426.49,5899.0,427.07,427.26,426.43,426.49,5899.0
2024-05-13 11:40:00,426.52,427.24,426.52,427.24,5873.0,426.52,427.24,426.52,427.24,5873.0
2024-05-13 11:50:00,427.05,427.91,426.99,427.64,5861.0,427.05,427.91,426.99,427.64,5861.0
2024-05-13 12:00:00,427.48,427.64,427.18,427.4,3005.0,427.48,427.64,427.18,427.4,3005.0
2024-05-13 12:10:00,427.35,427.35,426.84,427.13,4256.0,427.35,427.35,426.84,427.13,4256.0
2024-05-13 12:20:00,427.17,427.37,427.14,427.18,6427.0,427.17,427.37,427.14,427.18,6427.0
2024-05-13 12:30:00,427.21,427.21,426.32,426.54,4822.0,427.21,427.21,426.32,426.54,4822.0
2024-05-13 12:40:00,426.48,426.68,426.35,426.53,1200.0,426.48,426.68,426.35,426.53,1200.0
2024-05-13 12:50:00,426.47,427.13,426.38,427.09,3236.0,426.47,427.13,426.38,427.09,3236.0
2024-05-13 13:00:00,426.82,426.92,426.53,426.73,2709.0,426.82,426.92,426.53,426.73,2709.0
2024-05-13 13:10:00,426.53,427.42,426.53,427.16,5053.0,426.53,427.42,426.53,427.16,5053.0
2024-05-13 13:20:00,427.17,427.69,427.15,427.51,6771.0,427.17,427.69,427.15,427.51,6771.0
2024-05-13 13:30:00,427.32,427.32,426.73,426.8,3824.0,427.32,427.32,426.73,426.8,3824.0
2024-05-13 13:40:00,426.59,426.97,426.55,426.97,4789.0,426.59,426.97,426.55,426.97,4789.0
2024-05-13 13:50:00,426.95,427.35,426.86,427.35,5858.0,426.95,427.35,426.86,427.35,5858.0
2024-05-13 14:00:00,427.33,427.54,427.3,427.36,2141.0,427.33,427.54,427.3,427.36,2141.0
2024-05-13 14:10:00,427.34,428.18,427.3,427.96,7417.0,427.34,428.18,427.3,427.96,7417.0
2024-05-13 14:20:00,427.96,428.6,427.89,428.2,8748.0,427.96,428.6,427.89,428.2,8748.0
2024-05-13 14:30:00,428.2,428.33,427.96,428.16,3981.0,428.2,428.33,427.96,428.16,3981.0
2024-05-13 14:40:00,428.01,428.38,427.99,428.28,6989.0,428.01,428.38,427.99,428.28,6989.0
2024-05-13 14:50:00,428.19,428.49,428.01,428.45,10966.0,428.19,428.49,428.01,428.45,10966.0
2024-05-13 15:00:00,428.45,428.54,428.35,428.39,8827.0,428.45,428.54,428.35,428.39,8827.0
2024-05-13 15:10:00,428.39,429.29,428.33,429.09,22021.0,428.39,429.29,428.33,429.09,22021.0
2024-05-13 15:20:00,429.17,429.23,428.81,429.05,10123.0,429.17,429.23,428.81,429.05,10123.0
2024-05-13 15:30:00,429.04,429.65,428.89,429.51,17723.0,429.04,429.65,428.89,429.51,17723.0
2024-05-13 15:40:00,429.62,430.22,429.23,430.01,27273.0,429.62,430.22,429.23,430.01,27273.0
2024-05-13 15:50:00,430.15,430.52,429.92,430.06,53296.0,430.15,430.52,429.92,430.06,53296.0
2024-05-14 09:30:00,428.98,429.93,427.56,429.93,17819.0,428.98,429.93,427.56,429.93,17819.0
2024-05-14 09:40:00,429.48,429.48,426.73,426.85,14775.0,429.48,429.48,426.73,426.85,14775.0
2024-05-14 09:50:00,426.49,426.76,424.1,424.69,13337.0,426.49,426.76,424.1,424.69,13337.0
2024-05-14 10:00:00,424.69,425.66,424.16,424.27,12635.0,424.69,425.66,424.16,424.27,12635.0
2024-05-14 10:10:00,424.05,425.36,424.02,425.18,5705.0,424.05,425.36,424.02,425.18,5705.0
2024-05-14 10:20:00,425.07,425.59,424.4,425.5,6615.0,425.07,425.59,424.4,425.5,6615.0
2024-05-14 10:30:00,426.84,426.88,425.88,426.54,3950.0,426.84,426.88,425.88,426.54,3950.0
2024-05-14 10:40:00,426.47,426.6,426.01,426.01,2517.0,426.47,426.6,426.01,426.01,2517.0
2024-05-14 10:50:00,426.08,426.08,424.76,424.87,9464.0,426.08,426.08,424.76,424.87,9464.0
2024-05-14 11:00:00,424.86,425.85,424.43,425.51,8965.0,424.86,425.85,424.43,425.51,8965.0
2024-05-14 11:10:00,425.7,426.15,425.0,425.29,8424.0,425.7,426.15,425.0,425.29,8424.0
2024-05-14 11:20:00,425.0,425.28,424.85,425.22,3700.0,425.0,425.28,424.85,425.22,3700.0
2024-05-14 11:30:00,425.17,425.18,424.09,424.31,3400.0,425.17,425.18,424.09,424.31,3400.0
2024-05-14 11:40:00,424.1,424.75,423.41,423.69,4464.0,424.1,424.75,423.41,423.69,4464.0
2024-05-14 11:50:00,423.88,424.06,423.19,423.37,5150.0,423.88,424.06,423.19,423.37,5150.0
2024-05-14 12:00:00,423.54,423.76,422.78,423.45,7835.0,423.54,423.76,422.78,423.45,7835.0
2024-05-14 12:10:00,423.39,423.4,422.8,422.8,2853.0,423.39,423.4,422.8,422.8,2853.0
2024-05-14 12:20:00,422.88,423.34,422.88,423.06,5591.0,422.88,423.34,422.88,423.06,5591.0
2024-05-14 12:30:00,423.0,423.16,422.66,423.05,3996.0,423.0,423.16,422.66,423.05,3996.0
2024-05-14 12:40:00,422.8,423.1,422.66,422.97,3137.0,422.8,423.1,422.66,422.97,3137.0
2024-05-14 12:50:00,422.89,423.2,422.74,422.97,2500.0,422.89,423.2,422.74,422.97,2500.0
2024-05-14 13:00:00,423.14,423.14,422.44,422.88,7643.0,423.14,423.14,422.44,422.88,7643.0
2024-05-14 13:10:00,423.12,424.03,422.97,424.03,4185.0,423.12,424.03,422.97,424.03,4185.0
2024-05-14 13:20:00,423.93,424.05,423.49,423.5,2811.0,423.93,424.05,423.49,423.5,2811.0
2024-05-14 13:30:00,423.36,424.25,423.36,424.13,6797.0,423.36,424.25,423.36,424.13,6797.0
2024-05-14 13:40:00,423.95,424.24,423.77,424.19,1765.0,423.95,424.24,423.77,424.19,1765.0
2024-05-14 13:50:00,423.82,423.92,423.6,423.92,2481.0,423.82,423.92,423.6,423.92,2481.0
2024-05-14 14:00:00,423.91,424.84,423.91,424.73,3536.0,423.91,424.84,423.91,424.73,3536.0
2024-05-14 14:10:00,424.83,425.97,424.82,425.61,6000.0,424.83,425.97,424.82,425.61,6000.0
2024-05-14 14:20:00,425.35,425.85,425.35,425.85,4490.0,425.35,425.85,425.35,425.85,4490.0
2024-05-14 14:30:00,425.78,426.11,425.7,425.88,2122.0,425.78,426.11,425.7,425.88,2122.0
2024-05-14 14:40:00,426.12,426.53,425.77,426.26,3590.0,426.12,426.53,425.77,426.26,3590.0
2024-05-14 14:50:00,425.97,426.59,425.97,426.26,1790.0,425.97,426.59,425.97,426.26,1790.0
2024-05-14 15:00:00,426.44,426.7,426.09,426.34,4989.0,426.44,426.7,426.09,426.34,4989.0
2024-05-14 15:10:00,426.72,426.95,426.54,426.93,5230.0,426.72,426.95,426.54,426.93,5230.0
2024-05-14 15:20:00,426.73,427.79,426.72,427.72,8231.0,426.73,427.79,426.72,427.72,8231.0
2024-05-14 15:30:00,427.71,427.98,427.39,427.7,11127.0,427.71,427.98,427.39,427.7,11127.0
2024-05-14 15:40:00,427.6,428.32,427.42,428.19,15791.0,427.6,428.32,427.42,428.19,15791.0
2024-05-14 15:50:00,428.33,429.14,427.89,428.54,77844.0,428.33,429.14,427.89,428.54,77844.0
2024-05-15 09:30:00,430.93,432.04,428.62,431.77,21766.0,430.93,432.04,428.62,431.77,21766.0
2024-05-15 09:40:00,431.91,432.07,430.71,432.0,2902.0,431.91,432.07,430.71,432.0,2902.0
2024-05-15 09:50:00,431.96,431.96,429.89,429.89,5957.0,431.96,431.96,429.89,429.89,5957.0
2024-05-15 10:00:00,429.91,430.78,429.15,430.34,4989.0,429.91,430.78,429.15,430.34,4989.0
2024-05-15 10:10:00,430.53,433.58,430.34,433.58,8525.0,430.53,433.58,430.34,433.58,8525.0
2024-05-15 10:20:00,433.67,434.19,433.25,433.68,8420.0,433.67,434.19,433.25,433.68,8420.0
2024-05-15 10:30:00,433.91,434.2,433.5,433.82,7198.0,433.91,434.2,433.5,433.82,7198.0
2024-05-15 10:40:00,433.83,434.4,433.37,433.71,7506.0,433.83,434.4,433.37,433.71,7506.0
2024-05-15 10:50:00,433.86,434.16,433.23,434.09,9467.0,433.86,434.16,433.23,434.09,9467.0
2024-05-15 11:00:00,434.27,434.56,433.89,434.31,3747.0,434.27,434.56,433.89,434.31,3747.0
2024-05-15 11:10:00,434.32,435.52,434.32,435.33,16609.0,434.32,435.52,434.32,435.33,16609.0
2024-05-15 11:20:00,435.33,435.53,434.94,435.28,7378.0,435.33,435.53,434.94,435.28,7378.0
2024-05-15 11:30:00,435.38,435.8,435.02,435.3,10146.0,435.38,435.8,435.02,435.3,10146.0
2024-05-15 11:40:00,435.23,435.36,434.78,435.09,8911.0,435.23,435.36,434.78,435.09,8911.0
2024-05-15 11:50:00,435.32,436.26,435.32,435.89,9717.0,435.32,436.26,435.32,435.89,9717.0
2024-05-15 12:00:00,435.82,436.38,435.7,436.38,6254.0,435.82,436.38,435.7,436.38,6254.0
2024-05-15 12:10:00,436.4,436.51,435.68,436.24,9530.0,436.4,436.51,435.68,436.24,9530.0
2024-05-15 12:20:00,436.09,436.84,436.09,436.74,3846.0,436.09,436.84,436.09,436.74,3846.0
2024-05-15 12:30:00,436.44,436.84,435.84,435.84,9690.0,436.44,436.84,435.84,435.84,9690.0
2024-05-15 12:40:00,435.95,437.07,435.83,437.07,7986.0,435.95,437.07,435.83,437.07,7986.0
2024-05-15 12:50:00,437.0,437.42,437.0,437.08,8464.0,437.0,437.42,437.0,437.08,8464.0
2024-05-15 13:00:00,437.25,437.83,437.25,437.78,4307.0,437.25,437.83,437.25,437.78,4307.0
2024-05-15 13:10:00,437.81,439.26,437.7,439.14,16391.0,437.81,439.26,437.7,439.14,16391.0
2024-05-15 13:20:00,438.98,439.08,437.94,438.47,9550.0,438.98,439.08,437.94,438.47,9550.0
2024-05-15 13:30:00,438.44,438.54,437.58,437.84,3909.0,438.44,438.54,437.58,437.84,3909.0
2024-05-15 13:40:00,437.74,437.91,437.32,437.71,6391.0,437.74,437.91,437.32,437.71,6391.0
2024-05-15 13:50:00,437.83,438.45,437.79,438.44,6781.0,437.83,438.45,437.79,438.44,6781.0
2024-05-15 14:00:00,438.44,438.45,437.7,437.7,6529.0,438.44,438.45,437.7,437.7,6529.0
2024-05-15 14:10:00,437.93,438.02,437.65,437.8,3975.0,437.93,438.02,437.65,437.8,3975.0
2024-05-15 14:20:00,437.86,437.86,437.0,437.22,5481.0,437.86,437.86,437.0,437.22,5481.0
2024-05-15 14:30:00,437.46,437.55,437.21,437.37,6437.0,437.46,437.55,437.21,437.37,6437.0
2024-05-15 14:40:00,437.18,437.25,436.69,436.88,8039.0,437.18,437.25,436.69,436.88,8039.0
2024-05-15 14:50:00,436.79,437.45,436.57,436.63,15909.0,436.79,437.45,436.57,436.63,15909.0
2024-05-15 15:00:00,436.62,437.38,436.62,437.29,7508.0,436.62,437.38,436.62,437.29,7508.0
2024-05-15 15:10:00,437.31,437.52,437.08,437.08,11051.0,437.31,437.52,437.08,437.08,11051.0
2024-05-15 15:20:00,437.01,437.65,436.95,437.03,11554.0,437.01,437.65,436.95,437.03,11554.0
2024-05-15 15:30:00,437.04,437.35,436.91,437.09,17056.0,437.04,437.35,436.91,437.09,17056.0
2024-05-15 15:40:00,437.09,437.18,436.5,436.93,17088.0,437.09,437.18,436.5,436.93,17088.0
2024-05-15 15:50:00,436.77,438.05,436.77,437.69,91044.0,436.77,438.05,436.77,437.69,91044.0
2024-05-16 09:30:00,434.94,434.96,433.27,434.31,27956.0,434.94,434.96,433.27,434.31,27956.0
2024-05-16 09:40:00,434.21,434.21,432.22,433.6,11922.0,434.21,434.21,432.22,433.6,11922.0
2024-05-16 09:50:00,433.5,434.3,433.45,433.71,5968.0,433.5,434.3,433.45,433.71,5968.0
2024-05-16 10:00:00,434.22,435.86,434.22,435.86,5825.0,434.22,435.86,434.22,435.86,5825.0
2024-05-16 10:10:00,436.1,436.47,435.73,436.31,6169.0,436.1,436.47,435.73,436.31,6169.0
2024-05-16 10:20:00,436.3,436.65,436.12,436.12,2595.0,436.3,436.65,436.12,436.12,2595.0
2024-05-16 10:30:00,436.19,436.39,435.79,435.88,6491.0,436.19,436.39,435.79,435.88,6491.0
2024-05-16 10:40:00,436.15,436.73,436.01,436.55,4383.0,436.15,436.73,436.01,436.55,4383.0
2024-05-16 10:50:00,436.48,437.21,436.33,437.18,5705.0,436.48,437.21,436.33,437.18,5705.0
2024-05-16 11:00:00,437.21,437.21,436.25,436.57,6066.0,437.21,437.21,436.25,436.57,6066.0
2024-05-16 11:10:00,436.74,436.74,436.05,436.57,3948.0,436.74,436.74,436.05,436.57,3948.0
2024-05-16 11:20:00,436.4,437.38,436.4,437.19,6065.0,436.4,437.38,436.4,437.19,6065.0
2024-05-16 11:30:00,437.08,437.3,436.87,437.05,2020.0,437.08,437.3,436.87,437.05,2020.0
2024-05-16 11:40:00,437.01,437.08,436.7,436.76,11520.0,437.01,437.08,436.7,436.76,11520.0
2024-05-16 11:50:00,436.87,438.0,436.79,437.86,14215.0,436.87,438.0,436.79,437.86,14215.0
2024-05-16 12:00:00,437.86,438.18,437.76,438.12,8067.0,437.86,438.18,437.76,438.12,8067.0
2024-05-16 12:10:00,438.1,438.51,437.79,437.95,8244.0,438.1,438.51,437.79,437.95,8244.0
2024-05-16 12:20:00,437.94,438.54,437.94,438.1,6581.0,437.94,438.54,437.94,438.1,6581.0
2024-05-16 12:30:00,438.08,438.26,437.95,438.25,2519.0,438.08,438.26,437.95,438.25,2519.0
2024-05-16 12:40:00,438.24,438.76,438.1,438.56,5314.0,438.24,438.76,438.1,438.56,5314.0
2024-05-16 12:50:00,438.69,438.93,438.47,438.47,3683.0,438.69,438.93,438.47,438.47,3683.0
2024-05-16 13:00:00,438.43,438.5,437.9,438.0,5015.0,438.43,438.5,437.9,438.0,5015.0
2024-05-16 13:10:00,438.04,438.43,438.02,438.31,4858.0,438.04,438.43,438.02,438.31,4858.0
2024-05-16 13:20:00,438.36,438.5,438.0,438.29,7832.0,438.36,438.5,438.0,438.29,7832.0
2024-05-16 13:30:00,438.3,438.33,437.57,437.94,7277.0,438.3,438.33,437.57,437.94,7277.0
2024-05-16 13:40:00,437.9,438.77,437.81,438.76,3538.0,437.9,438.77,437.81,438.76,3538.0
2024-05-16 13:50:00,438.77,439.98,438.69,439.85,23159.0,438.77,439.98,438.69,439.85,23159.0
2024-05-16 14:00:00,439.79,439.79,439.06,439.26,12515.0,439.79,439.79,439.06,439.26,12515.0
2024-05-16 14:10:00,439.27,439.36,438.44,438.61,9247.0,439.27,439.36,438.44,438.61,9247.0
2024-05-16 14:20:00,438.51,438.57,438.07,438.08,6083.0,438.51,438.57,438.07,438.08,6083.0
2024-05-16 14:30:00,438.0,438.15,437.79,438.09,4238.0,438.0,438.15,437.79,438.09,4238.0
2024-05-16 14:40:00,437.97,438.31,437.97,438.22,5358.0,437.97,438.31,437.97,438.22,5358.0
2024-05-16 14:50:00,438.25,438.49,438.21,438.3,4124.0,438.25,438.49,438.21,438.3,4124.0
2024-05-16 15:00:00,438.31,439.14,438.22,439.14,14945.0,438.31,439.14,438.22,439.14,14945.0
2024-05-16 15:10:00,439.12,439.86,439.03,439.79,18648.0,439.12,439.86,439.03,439.79,18648.0
2024-05-16 15:20:00,439.79,439.88,439.4,439.77,21597.0,439.79,439.88,439.4,439.77,21597.0
2024-05-16 15:30:00,439.85,440.16,439.67,439.94,31130.0,439.85,440.16,439.67,439.94,31130.0
2024-05-16 15:40:00,440.04,440.22,439.88,439.99,19691.0,440.04,440.22,439.88,439.99,19691.0
2024-05-16 15:50:00,440.08,441.66,440.08,440.83,58332.0,440.08,441.66,440.08,440.83,58332.0
2024-05-17 09:30:00,442.0,442.37,440.34,440.87,69322.0,442.0,442.37,440.34,440.87,69322.0
2024-05-17 09:40:00,440.99,442.38,440.96,442.07,11072.0,440.99,442.38,440.96,442.07,11072.0
2024-05-17 09:50:00,441.91,442.58,441.88,442.22,7417.0,441.91,442.58,441.88,442.22,7417.0
2024-05-17 10:00:00,442.22,442.52,441.52,442.0,10839.0,442.22,442.52,441.52,442.0,10839.0
2024-05-17 10:10:00,442.01,442.01,441.39,441.43,5204.0,442.01,442.01,441.39,441.43,5204.0
2024-05-17 10:20:00,441.24,442.11,441.24,442.01,9678.0,441.24,442.11,441.24,442.01,9678.0
2024-05-17 10:30:00,442.03,442.35,441.48,442.0,3809.0,442.03,442.35,441.48,442.0,3809.0
2024-05-17 10:40:00,442.2,442.24,441.68,442.05,17676.0,442.2,442.24,441.68,442.05,17676.0
2024-05-17 10:50:00,441.89,442.74,441.75,442.5,9688.0,441.89,442.74,441.75,442.5,9688.0
2024-05-17 11:00:00,442.44,442.64,442.09,442.16,8902.0,442.44,442.64,442.09,442.16,8902.0
2024-05-17 11:10:00,442.56,442.67,442.17,442.43,8675.0,442.56,442.67,442.17,442.43,8675.0
2024-05-17 11:20:00,442.44,442.64,442.02,442.24,12191.0,442.44,442.64,442.02,442.24,12191.0
2024-05-17 11:30:00,442.27,442.45,441.82,442.16,7059.0,442.27,442.45,441.82,442.16,7059.0
2024-05-17 11:40:00,442.01,442.39,441.87,442.07,8035.0,442.01,442.39,441.87,442.07,8035.0
2024-05-17 11:50:00,442.18,442.61,441.99,442.29,4176.0,442.18,442.61,441.99,442.29,4176.0
2024-05-17 12:00:00,442.44,443.0,442.43,443.0,8990.0,442.44,443.0,442.43,443.0,8990.0
2024-05-17 12:10:00,443.0,443.17,442.88,443.11,4464.0,443.0,443.17,442.88,443.11,4464.0
2024-05-17 12:20:00,443.11,443.15,442.87,443.14,4085.0,443.11,443.15,442.87,443.14,4085.0
2024-05-17 12:30:00,442.99,443.31,442.95,443.21,4613.0,442.99,443.31,442.95,443.21,4613.0
2024-05-17 12:40:00,443.06,443.13,442.89,443.01,6763.0,443.06,443.13,442.89,443.01,6763.0
2024-05-17 12:50:00,443.14,443.8,443.14,443.67,3639.0,443.14,443.8,443.14,443.67,3639.0
2024-05-17 13:00:00,443.69,443.88,443.0,443.09,5956.0,443.69,443.88,443.0,443.09,5956.0
2024-05-17 13:10:00,442.99,443.26,442.85,442.99,7366.0,442.99,443.26,442.85,442.99,7366.0
2024-05-17 13:20:00,443.0,443.27,442.84,443.01,4882.0,443.0,443.27,442.84,443.01,4882.0
2024-05-17 13:30:00,443.05,443.4,442.95,443.22,7934.0,443.05,443.4,442.95,443.22,7934.0
2024-05-17 13:40:00,443.23,444.47,443.22,444.23,19651.0,443.23,444.47,443.22,444.23,19651.0
2024-05-17 13:50:00,444.05,444.3,443.67,443.89,18385.0,444.05,444.3,443.67,443.89,18385.0
2024-05-17 14:00:00,443.89,444.4,443.78,444.24,8236.0,443.89,444.4,443.78,444.24,8236.0
2024-05-17 14:10:00,444.13,444.24,443.79,444.19,7125.0,444.13,444.24,443.79,444.19,7125.0
2024-05-17 14:20:00,443.93,444.37,443.92,444.3,4810.0,443.93,444.37,443.92,444.3,4810.0
2024-05-17 14:30:00,444.24,444.53,444.06,444.31,7029.0,444.24,444.53,444.06,444.31,7029.0
2024-05-17 14:40:00,444.31,444.86,444.31,444.86,7771.0,444.31,444.86,444.31,444.86,7771.0
2024-05-17 14:50:00,444.86,445.35,444.56,445.35,18162.0,444.86,445.35,444.56,445.35,18162.0
2024-05-17 15:00:00,445.27,445.35,444.63,444.75,8531.0,445.27,445.35,444.63,444.75,8531.0
2024-05-17 15:10:00,444.83,445.08,444.8,444.85,8250.0,444.83,445.08,444.8,444.85,8250.0
2024-05-17 15:20:00,444.93,445.8,444.92,445.49,16762.0,444.93,445.8,444.92,445.49,16762.0
2024-05-17 15:30:00,445.75,446.1,445.0,445.0,17719.0,445.75,446.1,445.0,445.0,17719.0
2024-05-17 15:40:00,445.19,445.36,445.03,445.26,12279.0,445.19,445.36,445.03,445.26,12279.0
2024-05-17 15:50:00,445.21,445.98,444.9,445.16,121571.0,445.21,445.98,444.9,445.16,121571.0
2024-05-20 09:30:00,444.72,444.74,442.98,444.35,17827.0,444.72,444.74,442.98,444.35,17827.0
2024-05-20 09:40:00,444.33,445.54,444.33,445.46,7201.0,444.33,445.54,444.33,445.46,7201.0
2024-05-20 09:50:00,445.48,446.36,445.47,446.13,4488.0,445.48,446.36,445.47,446.13,4488.0
2024-05-20 10:00:00,446.11,446.31,445.1,445.52,4917.0,446.11,446.31,445.1,445.52,4917.0
2024-05-20 10:10:00,445.24,445.81,445.18,445.81,2732.0,445.24,445.81,445.18,445.81,2732.0
2024-05-20 10:20:00,445.65,446.73,445.36,446.73,4805.0,445.65,446.73,445.36,446.73,4805.0
2024-05-20 10:30:00,446.91,447.58,446.52,446.53,23401.0,446.91,447.58,446.52,446.53,23401.0
2024-05-20 10:40:00,446.71,446.92,446.37,446.37,6366.0,446.71,446.92,446.37,446.37,6366.0
2024-05-20 10:50:00,446.63,447.13,446.62,446.96,2930.0,446.63,447.13,446.62,446.96,2930.0
2024-05-20 11:00:00,446.64,447.07,446.64,446.9,1500.0,446.64,447.07,446.64,446.9,1500.0
2024-05-20 11:10:00,446.78,446.92,446.03,446.31,3270.0,446.78,446.92,446.03,446.31,3270.0
2024-05-20 11:20:00,446.21,446.76,445.93,446.66,5119.0,446.21,446.76,445.93,446.66,5119.0
2024-05-20 11:30:00,446.81,446.81,446.53,446.73,2401.0,446.81,446.81,446.53,446.73,2401.0
2024-05-20 11:40:00,446.72,447.11,446.7,446.95,1884.0,446.72,447.11,446.7,446.95,1884.0
2024-05-20 11:50:00,446.99,447.1,446.79,446.85,2890.0,446.99,447.1,446.79,446.85,2890.0
2024-05-20 12:00:00,446.78,446.9,446.68,446.8,2903.0,446.78,446.9,446.68,446.8,2903.0
2024-05-20 12:10:00,446.81,446.81,446.1,446.46,5522.0,446.81,446.81,446.1,446.46,5522.0
2024-05-20 12:20:00,446.59,446.59,446.26,446.26,2750.0,446.59,446.59,446.26,446.26,2750.0
2024-05-20 12:30:00,445.91,446.42,445.53,446.33,4214.0,445.91,446.42,445.53,446.33,4214.0
2024-05-20 12:40:00,446.35,446.77,446.14,446.65,3943.0,446.35,446.77,446.14,446.65,3943.0
2024-05-20 12:50:00,446.63,447.16,446.62,447.07,4275.0,446.63,447.16,446.62,447.07,4275.0
2024-05-20 13:00:00,447.2,447.34,447.16,447.33,1750.0,447.2,447.34,447.16,447.33,1750.0
2024-05-20 13:10:00,447.17,447.47,447.15,447.47,3897.0,447.17,447.47,447.15,447.47,3897.0
2024-05-20 13:20:00,447.24,447.78,446.92,447.08,16265.0,447.24,447.78,446.92,447.08,16265.0
2024-05-20 13:30:00,446.95,447.15,446.95,447.13,1914.0,446.95,447.15,446.95,447.13,1914.0
2024-05-20 13:40:00,447.09,447.33,447.09,447.23,1572.0,447.09,447.33,447.09,447.23,1572.0
2024-05-20 13:50:00,447.31,447.58,447.31,447.53,3429.0,447.31,447.58,447.31,447.53,3429.0
2024-05-20 14:00:00,447.62,447.62,446.69,446.85,12078.0,447.62,447.62,446.69,446.85,12078.0
2024-05-20 14:10:00,446.91,446.97,446.37,446.66,2990.0,446.91,446.97,446.37,446.66,2990.0
2024-05-20 14:20:00,446.77,447.85,446.71,447.09,8277.0,446.77,447.85,446.71,447.09,8277.0
2024-05-20 14:30:00,447.33,447.43,447.11,447.27,2858.0,447.33,447.43,447.11,447.27,2858.0
2024-05-20 14:40:00,447.36,447.47,447.03,447.47,6040.0,447.36,447.47,447.03,447.47,6040.0
2024-05-20 14:50:00,447.29,447.72,447.29,447.45,2843.0,447.29,447.72,447.29,447.45,2843.0
2024-05-20 15:00:00,447.38,447.39,446.43,446.47,7888.0,447.38,447.39,446.43,446.47,7888.0
2024-05-20 15:10:00,446.47,446.63,446.26,446.3,9350.0,446.47,446.63,446.26,446.3,9350.0
2024-05-20 15:20:00,446.24,446.71,446.22,446.49,4333.0,446.24,446.71,446.22,446.49,4333.0
2024-05-20 15:30:00,446.38,447.14,445.65,447.09,19050.0,446.38,447.14,445.65,447.09,19050.0
2024-05-20 15:40:00,447.1,447.38,446.86,447.0,17118.0,447.1,447.38,446.86,447.0,17118.0
2024-05-20 15:50:00,446.98,447.33,445.41,446.02,58362.0,446.98,447.33,445.41,446.02,58362.0
2024-05-21 09:30:00,446.0,446.0,444.03,444.49,19489.0,446.0,446.0,444.03,444.49,19489.0
2024-05-21 09:40:00,444.39,445.32,443.37,445.31,6100.0,444.39,445.32,443.37,445.31,6100.0
2024-05-21 09:50:00,445.47,445.84,444.13,445.05,6737.0,445.47,445.84,444.13,445.05,6737.0
2024-05-21 10:00:00,444.97,445.58,444.59,445.37,8144.0,444.97,445.58,444.59,445.37,8144.0
2024-05-21 10:10:00,445.07,446.39,445.07,445.91,6313.0,445.07,446.39,445.07,445.91,6313.0
2024-05-21 10:20:00,445.92,446.14,444.62,444.66,6525.0,445.92,446.14,444.62,444.66,6525.0
2024-05-21 10:30:00,444.48,444.73,442.9,443.05,7760.0,444.48,444.73,442.9,443.05,7760.0
2024-05-21 10:40:00,443.14,443.77,441.62,442.12,14853.0,443.14,443.77,441.62,442.12,14853.0
2024-05-21 10:50:00,442.28,442.34,441.26,441.44,3407.0,442.28,442.34,441.26,441.44,3407.0
2024-05-21 11:00:00,441.41,441.41,440.16,440.23,7596.0,441.41,441.41,440.16,440.23,7596.0
2024-05-21 11:10:00,440.23,440.86,440.02,440.61,3575.0,440.23,440.86,440.02,440.61,3575.0
2024-05-21 11:20:00,440.5,440.97,440.4,440.46,4430.0,440.5,440.97,440.4,440.46,4430.0
2024-05-21 11:30:00,440.59,440.97,440.35,440.56,4776.0,440.59,440.97,440.35,440.56,4776.0
2024-05-21 11:40:00,440.44,440.49,439.9,440.49,1998.0,440.44,440.49,439.9,440.49,1998.0
2024-05-21 11:50:00,440.66,441.39,440.66,440.95,6390.0,440.66,441.39,440.66,440.95,6390.0
2024-05-21 12:00:00,440.76,440.76,440.0,440.22,3541.0,440.76,440.76,440.0,440.22,3541.0
2024-05-21 12:10:00,440.54,440.83,440.38,440.8,2405.0,440.54,440.83,440.38,440.8,2405.0
2024-05-21 12:20:00,440.71,440.71,440.11,440.25,2646.0,440.71,440.71,440.11,440.25,2646.0
2024-05-21 12:30:00,440.23,440.4,439.55,439.66,5220.0,440.23,440.4,439.55,439.66,5220.0
2024-05-21 12:40:00,439.68,440.07,438.88,439.04,12881.0,439.68,440.07,438.88,439.04,12881.0
2024-05-21 12:50:00,439.18,439.45,438.61,438.82,9467.0,439.18,439.45,438.61,438.82,9467.0
2024-05-21 13:00:00,438.81,438.86,438.52,438.56,8516.0,438.81,438.86,438.52,438.56,8516.0
2024-05-21 13:10:00,438.4,438.44,437.68,437.68,9007.0,438.4,438.44,437.68,437.68,9007.0
2024-05-21 13:20:00,437.72,438.09,437.46,437.96,13029.0,437.72,438.09,437.46,437.96,13029.0
2024-05-21 13:30:00,437.95,438.79,437.95,438.6,8745.0,437.95,438.79,437.95,438.6,8745.0
2024-05-21 13:40:00,438.71,438.71,437.93,437.98,2828.0,438.71,438.71,437.93,437.98,2828.0
2024-05-21 13:50:00,437.97,438.65,437.9,438.17,24134.0,437.97,438.65,437.9,438.17,24134.0
2024-05-21 14:00:00,438.17,438.73,437.74,438.73,26005.0,438.17,438.73,437.74,438.73,26005.0
2024-05-21 14:10:00,438.54,439.26,438.46,439.14,3400.0,438.54,439.26,438.46,439.14,3400.0
2024-05-21 14:20:00,439.2,439.37,439.03,439.37,1869.0,439.2,439.37,439.03,439.37,1869.0
2024-05-21 14:30:00,439.28,439.67,438.5,438.93,10141.0,439.28,439.67,438.5,438.93,10141.0
2024-05-21 14:40:00,438.71,439.36,438.48,438.94,3063.0,438.71,439.36,438.48,438.94,3063.0
2024-05-21 14:50:00,439.17,439.75,439.09,439.38,2960.0,439.17,439.75,439.09,439.38,2960.0
2024-05-21 15:00:00,439.65,440.22,439.35,440.22,4273.0,439.65,440.22,439.35,440.22,4273.0
2024-05-21 15:10:00,440.06,440.53,439.89,440.14,4409.0,440.06,440.53,439.89,440.14,4409.0
2024-05-21 15:20:00,439.96,440.18,439.71,440.15,4807.0,439.96,440.18,439.71,440.15,4807.0
2024-05-21 15:30:00,440.04,441.22,439.93,440.86,9446.0,440.04,441.22,439.93,440.86,9446.0
2024-05-21 15:40:00,440.86,441.05,440.47,440.89,8700.0,440.86,441.05,440.47,440.89,8700.0
2024-05-21 15:50:00,441.0,442.06,440.37,442.03,66837.0,441.0,442.06,440.37,442.03,66837.0
2024-05-22 09:30:00,442.54,443.29,441.4,443.05,14341.0,442.54,443.29,441.4,443.05,14341.0
2024-05-22 09:40:00,443.05,445.0,443.05,444.88,8042.0,443.05,445.0,443.05,444.88,8042.0
2024-05-22 09:50:00,444.77,445.63,444.4,445.0,7045.0,444.77,445.63,444.4,445.0,7045.0
2024-05-22 10:00:00,445.0,445.57,444.96,445.3,5279.0,445.0,445.57,444.96,445.3,5279.0
2024-05-22 10:10:00,445.04,445.98,445.04,445.69,4127.0,445.04,445.98,445.04,445.69,4127.0
2024-05-22 10:20:00,445.58,445.88,445.07,445.6,3726.0,445.58,445.88,445.07,445.6,3726.0
2024-05-22 10:30:00,445.65,445.95,445.0,445.79,9787.0,445.65,445.95,445.0,445.79,9787.0
2024-05-22 10:40:00,446.02,446.04,445.07,445.47,6372.0,446.02,446.04,445.07,445.47,6372.0
2024-05-22 10:50:00,445.28,446.01,445.28,446.01,9496.0,445.28,446.01,445.28,446.01,9496.0
2024-05-22 11:00:00,445.89,446.53,445.27,446.51,22473.0,445.89,446.53,445.27,446.51,22473.0
2024-05-22 11:10:00,446.42,446.84,446.37,446.52,3268.0,446.42,446.84,446.37,446.52,3268.0
2024-05-22 11:20:00,446.48,447.0,446.45,446.6,8771.0,446.48,447.0,446.45,446.6,8771.0
2024-05-22 11:30:00,446.75,448.05,446.5,447.64,18448.0,446.75,448.05,446.5,447.64,18448.0
2024-05-22 11:40:00,447.35,448.53,447.25,448.47,15861.0,447.35,448.53,447.25,448.47,15861.0
2024-05-22 11:50:00,448.46,448.59,447.91,447.93,4217.0,448.46,448.59,447.91,447.93,4217.0
2024-05-22 12:00:00,447.92,448.11,447.67,447.93,2841.0,447.92,448.11,447.67,447.93,2841.0
2024-05-22 12:10:00,447.94,448.18,447.84,448.04,3687.0,447.94,448.18,447.84,448.04,3687.0
2024-05-22 12:20:00,447.94,448.4,447.79,448.22,4720.0,447.94,448.4,447.79,448.22,4720.0
2024-05-22 12:30:00,448.14,448.39,447.75,447.97,5471.0,448.14,448.39,447.75,447.97,5471.0
2024-05-22 12:40:00,448.18,448.18,447.91,447.91,1786.0,448.18,448.18,447.91,447.91,1786.0
2024-05-22 12:50:00,447.95,448.3,447.64,448.19,18345.0,447.95,448.3,447.64,448.19,18345.0
2024-05-22 13:00:00,447.97,448.82,447.73,448.73,15260.0,447.97,448.82,447.73,448.73,15260.0
2024-05-22 13:10:00,448.53,449.49,448.41,449.04,6624.0,448.53,449.49,448.41,449.04,6624.0
2024-05-22 13:20:00,449.19,449.86,448.99,449.65,5668.0,449.19,449.86,448.99,449.65,5668.0
2024-05-22 13:30:00,449.91,449.91,448.68,448.68,11359.0,449.91,449.91,448.68,448.68,11359.0
2024-05-22 13:40:00,448.63,448.78,448.29,448.69,5735.0,448.63,448.78,448.29,448.69,5735.0
2024-05-22 13:50:00,448.69,448.69,447.9,447.9,13428.0,448.69,448.69,447.9,447.9,13428.0
2024-05-22 14:00:00,447.75,448.25,447.75,448.08,23630.0,447.75,448.25,447.75,448.08,23630.0
2024-05-22 14:10:00,447.86,448.44,447.83,448.08,10699.0,447.86,448.44,447.83,448.08,10699.0
2024-05-22 14:20:00,447.86,448.03,447.14,447.14,10445.0,447.86,448.03,447.14,447.14,10445.0
2024-05-22 14:30:00,447.35,447.88,447.27,447.56,6295.0,447.35,447.88,447.27,447.56,6295.0
2024-05-22 14:40:00,447.56,448.23,447.46,448.21,2885.0,447.56,448.23,447.46,448.21,2885.0
2024-05-22 14:50:00,448.31,448.4,447.96,448.28,4246.0,448.31,448.4,447.96,448.28,4246.0
2024-05-22 15:00:00,448.29,448.78,448.2,448.59,61838.0,448.29,448.78,448.2,448.59,61838.0
2024-05-22 15:10:00,448.59,448.59,446.95,447.13,17625.0,448.59,448.59,446.95,447.13,17625.0
2024-05-22 15:20:00,447.14,447.48,447.02,447.14,9574.0,447.14,447.48,447.02,447.14,9574.0
2024-05-22 15:30:00,447.27,448.02,446.93,447.1,7448.0,447.27,448.02,446.93,447.1,7448.0
2024-05-22 15:40:00,446.95,447.12,446.08,447.0,31308.0,446.95,447.12,446.08,447.0,31308.0
2024-05-22 15:50:00,447.02,447.86,446.09,447.53,78300.0,447.02,447.86,446.09,447.53,78300.0
2024-05-23 09:30:00,449.58,449.84,446.67,449.25,26690.0,449.58,449.84,446.67,449.25,26690.0
2024-05-23 09:40:00,448.97,449.88,447.94,448.15,17515.0,448.97,449.88,447.94,448.15,17515.0
2024-05-23 09:50:00,448.41,449.44,448.0,449.44,29146.0,448.41,449.44,448.0,449.44,29146.0
2024-05-23 10:00:00,449.36,449.5,448.45,448.56,11893.0,449.36,449.5,448.45,448.56,11893.0
2024-05-23 10:10:00,448.62,450.54,448.61,450.17,38464.0,448.62,450.54,448.61,450.17,38464.0
2024-05-23 10:20:00,450.11,450.16,449.02,449.17,9902.0,450.11,450.16,449.02,449.17,9902.0
2024-05-23 10:30:00,449.47,450.46,449.38,450.07,4406.0,449.47,450.46,449.38,450.07,4406.0
2024-05-23 10:40:00,450.26,450.48,449.02,449.18,4777.0,450.26,450.48,449.02,449.18,4777.0
2024-05-23 10:50:00,449.26,449.26,448.45,448.71,2826.0,449.26,449.26,448.45,448.71,2826.0
2024-05-23 11:00:00,448.94,450.03,448.93,450.02,4100.0,448.94,450.03,448.93,450.02,4100.0
2024-05-23 11:10:00,449.98,450.13,449.32,449.72,95241.0,449.98,450.13,449.32,449.72,95241.0
2024-05-23 11:20:00,449.61,450.89,449.36,450.61,27924.0,449.61,450.89,449.36,450.61,27924.0
2024-05-23 11:30:00,450.91,452.38,450.91,452.11,21702.0,450.91,452.38,450.91,452.11,21702.0
2024-05-23 11:40:00,452.31,452.31,451.76,452.02,4207.0,452.31,452.31,451.76,452.02,4207.0
2024-05-23 11:50:00,451.89,452.44,451.72,452.21,14768.0,451.89,452.44,451.72,452.21,14768.0
2024-05-23 12:00:00,452.37,452.53,451.83,452.24,8324.0,452.37,452.53,451.83,452.24,8324.0
2024-05-23 12:10:00,452.23,452.5,451.97,452.03,6538.0,452.23,452.5,451.97,452.03,6538.0
2024-05-23 12:20:00,452.22,452.62,452.18,452.56,10832.0,452.22,452.62,452.18,452.56,10832.0
2024-05-23 12:30:00,452.7,453.68,452.7,453.53,25883.0,452.7,453.68,452.7,453.53,25883.0
2024-05-23 12:40:00,453.71,453.71,452.23,452.37,20616.0,453.71,453.71,452.23,452.37,20616.0
2024-05-23 12:50:00,452.14,452.35,451.29,451.83,17754.0,452.14,452.35,451.29,451.83,17754.0
2024-05-23 13:00:00,451.87,452.14,450.88,451.1,5233.0,451.87,452.14,450.88,451.1,5233.0
2024-05-23 13:10:00,451.0,451.92,450.93,451.14,8104.0,451.0,451.92,450.93,451.14,8104.0
2024-05-23 13:20:00,451.14,451.49,450.92,451.41,11469.0,451.14,451.49,450.92,451.41,11469.0
2024-05-23 13:30:00,451.28,451.28,449.64,449.69,8511.0,451.28,451.28,449.64,449.69,8511.0
2024-05-23 13:40:00,450.11,450.31,449.2,449.47,7421.0,450.11,450.31,449.2,449.47,7421.0
2024-05-23 13:50:00,449.68,449.86,449.43,449.78,9421.0,449.68,449.86,449.43,449.78,9421.0
2024-05-23 14:00:00,449.68,450.09,449.35,449.52,12567.0,449.68,450.09,449.35,449.52,12567.0
2024-05-23 14:10:00,449.62,450.2,449.6,449.72,13765.0,449.62,450.2,449.6,449.72,13765.0
2024-05-23 14:20:00,449.9,450.04,449.3,449.68,19559.0,449.9,450.04,449.3,449.68,19559.0
2024-05-23 14:30:00,449.46,450.69,449.46,450.54,13361.0,449.46,450.69,449.46,450.54,13361.0
2024-05-23 14:40:00,450.4,450.65,449.75,449.84,10855.0,450.4,450.65,449.75,449.84,10855.0
2024-05-23 14:50:00,449.74,449.82,449.37,449.43,14339.0,449.74,449.82,449.37,449.43,14339.0
2024-05-23 15:00:00,449.53,449.83,449.16,449.45,18160.0,449.53,449.83,449.16,449.45,18160.0
2024-05-23 15:10:00,449.17,450.07,449.17,449.94,8718.0,449.17,450.07,449.17,449.94,8718.0
2024-05-23 15:20:00,450.05,450.6,449.67,449.8,17073.0,450.05,450.6,449.67,449.8,17073.0
2024-05-23 15:30:00,449.75,450.46,449.65,450.46,11792.0,449.75,450.46,449.65,450.46,11792.0
2024-05-23 15:40:00,450.5,451.51,450.26,450.87,33570.0,450.5,451.51,450.26,450.87,33570.0
2024-05-23 15:50:00,451.02,451.25,450.16,450.8,87526.0,451.02,451.25,450.16,450.8,87526.0
2024-05-24 09:30:00,451.22,452.07,449.42,451.97,29723.0,451.22,452.07,449.42,451.97,29723.0
2024-05-24 09:40:00,452.6,455.6,452.6,453.86,17122.0,452.6,455.6,452.6,453.86,17122.0
2024-05-24 09:50:00,453.79,455.96,453.68,454.93,13953.0,453.79,455.96,453.68,454.93,13953.0
2024-05-24 10:00:00,455.7,456.12,454.86,455.44,11592.0,455.7,456.12,454.86,455.44,11592.0
2024-05-24 10:10:00,455.27,456.17,454.84,455.02,12385.0,455.27,456.17,454.84,455.02,12385.0
2024-05-24 10:20:00,454.78,455.22,453.65,454.99,7120.0,454.78,455.22,453.65,454.99,7120.0
2024-05-24 10:30:00,455.27,455.27,454.11,454.43,7588.0,455.27,455.27,454.11,454.43,7588.0
2024-05-24 10:40:00,454.4,455.3,454.3,455.17,8202.0,454.4,455.3,454.3,455.17,8202.0
2024-05-24 10:50:00,455.36,455.68,454.87,455.33,6225.0,455.36,455.68,454.87,455.33,6225.0
2024-05-24 11:00:00,455.35,456.54,455.35,456.16,9744.0,455.35,456.54,455.35,456.16,9744.0
2024-05-24 11:10:00,456.2,457.66,455.77,455.77,18417.0,456.2,457.66,455.77,455.77,18417.0
2024-05-24 11:20:00,455.79,456.09,455.31,455.95,4231.0,455.79,456.09,455.31,455.95,4231.0
2024-05-24 11:30:00,455.92,456.25,455.73,456.13,3908.0,455.92,456.25,455.73,456.13,3908.0
2024-05-24 11:40:00,456.09,456.14,455.71,455.88,8021.0,456.09,456.14,455.71,455.88,8021.0
2024-05-24 11:50:00,455.89,455.95,455.38,455.39,8906.0,455.89,455.95,455.38,455.39,8906.0
2024-05-24 12:00:00,455.5,455.99,455.42,455.81,5217.0,455.5,455.99,455.42,455.81,5217.0
2024-05-24 12:10:00,455.63,456.19,455.62,456.18,5966.0,455.63,456.19,455.62,456.18,5966.0
2024-05-24 12:20:00,456.05,456.2,455.61,455.82,4748.0,456.05,456.2,455.61,455.82,4748.0
2024-05-24 12:30:00,455.89,456.07,455.52,455.68,6017.0,455.89,456.07,455.52,455.68,6017.0
2024-05-24 12:40:00,455.67,456.24,455.53,455.98,5509.0,455.67,456.24,455.53,455.98,5509.0
2024-05-24 12:50:00,455.91,456.18,455.67,455.67,7353.0,455.91,456.18,455.67,455.67,7353.0
2024-05-24 13:00:00,455.83,455.91,455.53,455.88,6650.0,455.83,455.91,455.53,455.88,6650.0
2024-05-24 13:10:00,455.75,456.44,455.75,455.94,3871.0,455.75,456.44,455.75,455.94,3871.0
2024-05-24 13:20:00,455.98,456.49,455.9,456.38,4802.0,455.98,456.49,455.9,456.38,4802.0
2024-05-24 13:30:00,456.42,456.42,455.87,455.87,5963.0,456.42,456.42,455.87,455.87,5963.0
2024-05-24 13:40:00,455.88,456.55,455.38,455.47,15381.0,455.88,456.55,455.38,455.47,15381.0
2024-05-24 13:50:00,455.66,456.45,455.65,456.14,6225.0,455.66,456.45,455.65,456.14,6225.0
2024-05-24 14:00:00,456.4,456.61,456.2,456.47,4780.0,456.4,456.61,456.2,456.47,4780.0
2024-05-24 14:10:00,456.52,456.79,456.31,456.43,7974.0,456.52,456.79,456.31,456.43,7974.0
2024-05-24 14:20:00,456.48,456.7,456.24,456.24,7120.0,456.48,456.7,456.24,456.24,7120.0
2024-05-24 14:30:00,456.17,456.55,456.17,456.4,5632.0,456.17,456.55,456.17,456.4,5632.0
2024-05-24 14:40:00,456.28,456.5,456.14,456.33,7099.0,456.28,456.5,456.14,456.33,7099.0
2024-05-24 14:50:00,456.4,456.7,456.19,456.51,7722.0,456.4,456.7,456.19,456.51,7722.0
2024-05-24 15:00:00,456.42,456.9,456.03,456.68,13908.0,456.42,456.9,456.03,456.68,13908.0
2024-05-24 15:10:00,456.63,456.77,456.48,456.49,6575.0,456.63,456.77,456.48,456.49,6575.0
2024-05-24 15:20:00,456.49,456.49,456.23,456.34,10860.0,456.49,456.49,456.23,456.34,10860.0
2024-05-24 15:30:00,456.28,456.74,456.12,456.48,10130.0,456.28,456.74,456.12,456.48,10130.0
2024-05-24 15:40:00,456.5,456.55,455.96,456.43,21321.0,456.5,456.55,455.96,456.43,21321.0
2024-05-24 15:50:00,456.43,457.23,456.25,457.02,73875.0,456.43,457.23,456.25,457.02,73875.0
2024-05-28 09:30:00,454.38,454.79,445.79,447.32,51710.0,454.38,454.79,445.79,447.32,51710.0
2024-05-28 09:40:00,446.7,447.82,445.22,447.81,31290.0,446.7,447.82,445.22,447.81,31290.0
2024-05-28 09:50:00,447.85,449.35,446.62,447.27,28496.0,447.85,449.35,446.62,447.27,28496.0
2024-05-28 10:00:00,447.22,447.27,445.58,447.02,55656.0,447.22,447.27,445.58,447.02,55656.0
2024-05-28 10:10:00,447.15,448.98,447.15,447.64,44908.0,447.15,448.98,447.15,447.64,44908.0
2024-05-28 10:20:00,447.45,448.59,447.45,448.33,13574.0,447.45,448.59,447.45,448.33,13574.0
2024-05-28 10:30:00,448.5,449.28,448.01,449.15,15758.0,448.5,449.28,448.01,449.15,15758.0
2024-05-28 10:40:00,449.11,449.56,448.7,449.56,7587.0,449.11,449.56,448.7,449.56,7587.0
2024-05-28 10:50:00,449.56,449.76,448.06,448.96,23504.0,449.56,449.76,448.06,448.96,23504.0
2024-05-28 11:00:00,448.94,449.84,448.78,449.78,14450.0,448.94,449.84,448.78,449.78,14450.0
2024-05-28 11:10:00,449.91,450.72,449.9,450.27,15080.0,449.91,450.72,449.9,450.27,15080.0
2024-05-28 11:20:00,450.27,450.66,449.85,450.66,32105.0,450.27,450.66,449.85,450.66,32105.0
2024-05-28 11:30:00,450.54,451.54,450.53,451.53,10500.0,450.54,451.54,450.53,451.53,10500.0
2024-05-28 11:40:00,451.38,451.52,450.27,450.28,6144.0,451.38,451.52,450.27,450.28,6144.0
2024-05-28 11:50:00,450.25,450.4,449.11,449.4,14428.0,450.25,450.4,449.11,449.4,14428.0
2024-05-28 12:00:00,449.17,449.43,448.94,449.4,16819.0,449.17,449.43,448.94,449.4,16819.0
2024-05-28 12:10:00,449.48,449.62,448.26,448.34,10750.0,449.48,449.62,448.26,448.34,10750.0
2024-05-28 12:20:00,448.18,448.42,447.79,448.1,6891.0,448.18,448.42,447.79,448.1,6891.0
2024-05-28 12:30:00,447.89,448.11,447.41,447.69,4494.0,447.89,448.11,447.41,447.69,4494.0
2024-05-28 12:40:00,447.69,447.96,447.37,447.47,4862.0,447.69,447.96,447.37,447.47,4862.0
2024-05-28 12:50:00,447.5,447.56,446.79,446.86,5663.0,447.5,447.56,446.79,446.86,5663.0
2024-05-28 13:00:00,446.94,447.75,446.77,447.17,30903.0,446.94,447.75,446.77,447.17,30903.0
2024-05-28 13:10:00,447.26,447.46,446.93,447.24,12639.0,447.26,447.46,446.93,447.24,12639.0
2024-05-28 13:20:00,447.29,447.29,446.91,447.0,4500.0,447.29,447.29,446.91,447.0,4500.0
2024-05-28 13:30:00,446.99,447.28,446.85,447.05,6188.0,446.99,447.28,446.85,447.05,6188.0
2024-05-28 13:40:00,447.03,447.2,446.87,446.87,5924.0,447.03,447.2,446.87,446.87,5924.0
2024-05-28 13:50:00,446.94,447.18,446.68,446.81,10945.0,446.94,447.18,446.68,446.81,10945.0
2024-05-28 14:00:00,446.72,447.24,446.68,447.24,7098.0,446.72,447.24,446.68,447.24,7098.0
2024-05-28 14:10:00,447.18,447.54,446.97,447.11,21094.0,447.18,447.54,446.97,447.11,21094.0
2024-05-28 14:20:00,447.11,447.14,446.68,447.02,11587.0,447.11,447.14,446.68,447.02,11587.0
2024-05-28 14:30:00,446.94,447.28,446.17,446.49,9427.0,446.94,447.28,446.17,446.49,9427.0
2024-05-28 14:40:00,446.52,447.34,446.46,447.3,7867.0,446.52,447.34,446.46,447.3,7867.0
2024-05-28 14:50:00,447.25,447.38,446.74,446.75,12836.0,447.25,447.38,446.74,446.75,12836.0
2024-05-28 15:00:00,446.61,447.29,446.44,447.29,7063.0,446.61,447.29,446.44,447.29,7063.0
2024-05-28 15:10:00,447.25,447.36,446.99,447.33,8561.0,447.25,447.36,446.99,447.33,8561.0
2024-05-28 15:20:00,447.33,447.62,447.05,447.05,9318.0,447.33,447.62,447.05,447.05,9318.0
2024-05-28 15:30:00,447.05,447.15,446.69,446.69,21195.0,447.05,447.15,446.69,446.69,21195.0
2024-05-28 15:40:00,446.68,447.09,446.37,446.82,13023.0,446.68,447.09,446.37,446.82,13023.0
2024-05-28 15:50:00,446.98,447.59,446.18,446.88,112312.0,446.98,447.59,446.18,446.88,112312.0
2024-05-29 09:30:00,445.56,448.21,445.56,447.35,21458.0,445.56,448.21,445.56,447.35,21458.0
2024-05-29 09:40:00,447.01,447.04,445.63,446.79,4428.0,447.01,447.04,445.63,446.79,4428.0
2024-05-29 09:50:00,446.86,446.86,443.94,444.68,9274.0,446.86,446.86,443.94,444.68,9274.0
2024-05-29 10:00:00,444.96,445.25,444.39,445.25,9260.0,444.96,445.25,444.39,445.25,9260.0
2024-05-29 10:10:00,445.54,445.54,443.63,444.18,5478.0,445.54,445.54,443.63,444.18,5478.0
2024-05-29 10:20:00,444.21,444.52,443.7,444.52,3089.0,444.21,444.52,443.7,444.52,3089.0
2024-05-29 10:30:00,444.5,445.66,444.27,445.5,9811.0,444.5,445.66,444.27,445.5,9811.0
2024-05-29 10:40:00,445.46,445.55,444.17,444.36,5797.0,445.46,445.55,444.17,444.36,5797.0
2024-05-29 10:50:00,444.37,444.45,443.57,443.9,6012.0,444.37,444.45,443.57,443.9,6012.0
2024-05-29 11:00:00,443.79,444.1,443.11,443.12,4719.0,443.79,444.1,443.11,443.12,4719.0
2024-05-29 11:10:00,443.12,443.12,442.53,442.53,2300.0,443.12,443.12,442.53,442.53,2300.0
2024-05-29 11:20:00,442.45,442.68,442.44,442.5,2503.0,442.45,442.68,442.44,442.5,2503.0
2024-05-29 11:30:00,442.65,443.58,442.48,443.44,4058.0,442.65,443.58,442.48,443.44,4058.0
2024-05-29 11:40:00,443.34,443.46,442.95,442.95,3241.0,443.34,443.46,442.95,442.95,3241.0
2024-05-29 11:50:00,442.72,443.42,442.4,443.42,24398.0,442.72,443.42,442.4,443.42,24398.0
2024-05-29 12:00:00,443.47,443.86,443.2,443.86,2794.0,443.47,443.86,443.2,443.86,2794.0
2024-05-29 12:10:00,443.77,444.13,443.53,443.58,3487.0,443.77,444.13,443.53,443.58,3487.0
2024-05-29 12:20:00,443.48,443.5,442.63,442.82,6732.0,443.48,443.5,442.63,442.82,6732.0
2024-05-29 12:30:00,442.7,442.85,442.54,442.54,2931.0,442.7,442.85,442.54,442.54,2931.0
2024-05-29 12:40:00,442.5,443.03,442.5,442.93,2422.0,442.5,443.03,442.5,442.93,2422.0
2024-05-29 12:50:00,442.97,443.05,442.58,442.75,3000.0,442.97,443.05,442.58,442.75,3000.0
2024-05-29 13:00:00,442.66,443.34,442.53,443.03,4500.0,442.66,443.34,442.53,443.03,4500.0
2024-05-29 13:10:00,443.15,443.46,442.99,443.0,3299.0,443.15,443.46,442.99,443.0,3299.0
2024-05-29 13:20:00,443.0,443.27,442.73,443.18,4336.0,443.0,443.27,442.73,443.18,4336.0
2024-05-29 13:30:00,443.26,443.27,442.5,442.63,3197.0,443.26,443.27,442.5,442.63,3197.0
2024-05-29 13:40:00,442.63,442.81,442.33,442.72,2261.0,442.63,442.81,442.33,442.72,2261.0
2024-05-29 13:50:00,442.79,443.06,442.75,443.06,3600.0,442.79,443.06,442.75,443.06,3600.0
2024-05-29 14:00:00,443.03,443.03,442.46,442.79,2700.0,443.03,443.03,442.46,442.79,2700.0
2024-05-29 14:10:00,442.92,442.92,441.82,442.06,6646.0,442.92,442.92,441.82,442.06,6646.0
2024-05-29 14:20:00,442.08,442.31,442.02,442.02,2200.0,442.08,442.31,442.02,442.02,2200.0
2024-05-29 14:30:00,441.97,441.97,440.9,440.9,3585.0,441.97,441.97,440.9,440.9,3585.0
2024-05-29 14:40:00,440.9,441.48,440.89,441.24,4613.0,440.9,441.48,440.89,441.24,4613.0
2024-05-29 14:50:00,441.32,441.98,441.13,441.83,7742.0,441.32,441.98,441.13,441.83,7742.0
2024-05-29 15:00:00,442.0,442.3,441.94,442.18,4282.0,442.0,442.3,441.94,442.18,4282.0
2024-05-29 15:10:00,442.24,442.35,442.06,442.12,3688.0,442.24,442.35,442.06,442.12,3688.0
2024-05-29 15:20:00,442.12,442.28,441.62,441.91,11266.0,442.12,442.28,441.62,441.91,11266.0
2024-05-29 15:30:00,441.64,442.49,441.52,442.48,6999.0,441.64,442.49,441.52,442.48,6999.0
2024-05-29 15:40:00,442.42,443.44,441.73,442.0,24585.0,442.42,443.44,441.73,442.0,24585.0
2024-05-29 15:50:00,442.32,442.32,440.56,440.97,101225.0,442.32,442.32,440.56,440.97,101225.0
2024-05-30 09:30:00,439.11,439.98,437.41,438.43,42933.0,439.11,439.98,437.41,438.43,42933.0
2024-05-30 09:40:00,439.14,439.14,436.43,436.67,17742.0,439.14,439.14,436.43,436.67,17742.0
2024-05-30 09:50:00,436.47,436.81,435.57,436.55,6697.0,436.47,436.81,435.57,436.55,6697.0
2024-05-30 10:00:00,436.56,438.78,436.35,438.61,12403.0,436.56,438.78,436.35,438.61,12403.0
2024-05-30 10:10:00,438.37,438.56,437.01,437.25,8596.0,438.37,438.56,437.01,437.25,8596.0
2024-05-30 10:20:00,437.63,439.0,437.63,438.75,5961.0,437.63,439.0,437.63,438.75,5961.0
2024-05-30 10:30:00,439.34,440.0,439.18,439.54,4604.0,439.34,440.0,439.18,439.54,4604.0
2024-05-30 10:40:00,439.82,440.01,439.37,439.6,1870.0,439.82,440.01,439.37,439.6,1870.0
2024-05-30 10:50:00,439.6,440.28,439.36,439.36,11055.0,439.6,440.28,439.36,439.36,11055.0
2024-05-30 11:00:00,438.77,439.37,438.71,439.06,3428.0,438.77,439.37,438.71,439.06,3428.0
2024-05-30 11:10:00,439.08,439.35,438.09,439.18,11423.0,439.08,439.35,438.09,439.18,11423.0
2024-05-30 11:20:00,439.41,440.04,439.04,440.04,7579.0,439.41,440.04,439.04,440.04,7579.0
2024-05-30 11:30:00,440.03,440.76,439.7,439.7,4504.0,440.03,440.76,439.7,439.7,4504.0
2024-05-30 11:40:00,439.91,440.05,439.34,439.56,3081.0,439.91,440.05,439.34,439.56,3081.0
2024-05-30 11:50:00,439.51,439.67,439.01,439.44,5430.0,439.51,439.67,439.01,439.44,5430.0
2024-05-30 12:00:00,439.38,440.09,439.01,440.03,3621.0,439.38,440.09,439.01,440.03,3621.0
2024-05-30 12:10:00,439.96,440.39,439.8,440.13,3778.0,439.96,440.39,439.8,440.13,3778.0
2024-05-30 12:20:00,439.94,440.27,439.81,439.88,2390.0,439.94,440.27,439.81,439.88,2390.0
2024-05-30 12:30:00,439.82,440.41,439.82,440.4,3833.0,439.82,440.41,439.82,440.4,3833.0
2024-05-30 12:40:00,440.44,440.44,439.99,439.99,2429.0,440.44,440.44,439.99,439.99,2429.0
2024-05-30 12:50:00,440.02,440.44,439.85,440.0,6764.0,440.02,440.44,439.85,440.0,6764.0
2024-05-30 13:00:00,439.99,440.0,439.26,439.66,2055.0,439.99,440.0,439.26,439.66,2055.0
2024-05-30 13:10:00,439.59,440.41,439.47,439.65,7253.0,439.59,440.41,439.47,439.65,7253.0
2024-05-30 13:20:00,439.68,440.33,439.21,440.23,9530.0,439.68,440.33,439.21,440.23,9530.0
2024-05-30 13:30:00,440.02,440.32,439.82,440.1,7365.0,440.02,440.32,439.82,440.1,7365.0
2024-05-30 13:40:00,439.75,440.08,439.45,439.56,4896.0,439.75,440.08,439.45,439.56,4896.0
2024-05-30 13:50:00,439.74,439.86,439.11,439.34,7821.0,439.74,439.86,439.11,439.34,7821.0
2024-05-30 14:00:00,439.35,439.68,439.2,439.35,2284.0,439.35,439.68,439.2,439.35,2284.0
2024-05-30 14:10:00,439.68,439.77,438.91,439.62,4408.0,439.68,439.77,438.91,439.62,4408.0
2024-05-30 14:20:00,439.87,440.22,439.85,440.11,2876.0,439.87,440.22,439.85,440.11,2876.0
2024-05-30 14:30:00,440.0,440.0,439.55,439.64,8399.0,440.0,440.0,439.55,439.64,8399.0
2024-05-30 14:40:00,439.8,440.27,439.69,440.19,7455.0,439.8,440.27,439.69,440.19,7455.0
2024-05-30 14:50:00,440.28,440.9,440.28,440.9,11946.0,440.28,440.9,440.28,440.9,11946.0
2024-05-30 15:00:00,440.89,441.42,440.88,441.02,3835.0,440.89,441.42,440.88,441.02,3835.0
2024-05-30 15:10:00,440.93,441.64,440.91,441.64,5497.0,440.93,441.64,440.91,441.64,5497.0
2024-05-30 15:20:00,441.82,441.93,441.48,441.93,6438.0,441.82,441.93,441.48,441.93,6438.0
2024-05-30 15:30:00,441.92,442.2,441.4,441.63,23221.0,441.92,442.2,441.4,441.63,23221.0
2024-05-30 15:40:00,441.62,441.87,440.77,441.01,23021.0,441.62,441.87,440.77,441.01,23021.0
2024-05-30 15:50:00,441.11,443.25,440.87,443.12,63486.0,441.11,443.25,440.87,443.12,63486.0
2024-05-31 09:30:00,444.74,448.68,443.47,447.98,25701.0,444.74,448.68,443.47,447.98,25701.0
2024-05-31 09:40:00,447.65,449.25,447.07,448.72,10306.0,447.65,449.25,447.07,448.72,10306.0
2024-05-31 09:50:00,448.72,449.26,447.41,448.87,19568.0,448.72,449.26,447.41,448.87,19568.0
2024-05-31 10:00:00,448.87,448.87,447.84,448.26,5926.0,448.87,448.87,447.84,448.26,5926.0
2024-05-31 10:10:00,448.25,449.8,448.25,449.8,8769.0,448.25,449.8,448.25,449.8,8769.0
2024-05-31 10:20:00,449.81,450.29,449.53,449.89,8793.0,449.81,450.29,449.53,449.89,8793.0
2024-05-31 10:30:00,449.92,450.12,449.23,450.04,7973.0,449.92,450.12,449.23,450.04,7973.0
2024-05-31 10:40:00,450.37,450.97,449.34,449.57,10575.0,450.37,450.97,449.34,449.57,10575.0
2024-05-31 10:50:00,449.46,449.88,448.75,449.68,5480.0,449.46,449.88,448.75,449.68,5480.0
2024-05-31 11:00:00,449.64,449.86,449.03,449.28,7942.0,449.64,449.86,449.03,449.28,7942.0
2024-05-31 11:10:00,449.24,449.8,448.94,448.94,7531.0,449.24,449.8,448.94,448.94,7531.0
2024-05-31 11:20:00,448.9,449.5,448.78,449.5,7312.0,448.9,449.5,448.78,449.5,7312.0
2024-05-31 11:30:00,449.46,450.15,449.45,450.1,6943.0,449.46,450.15,449.45,450.1,6943.0
2024-05-31 11:40:00,449.86,450.05,449.72,449.98,3475.0,449.86,450.05,449.72,449.98,3475.0
2024-05-31 11:50:00,450.12,450.12,449.35,449.47,6217.0,450.12,450.12,449.35,449.47,6217.0
2024-05-31 12:00:00,449.44,449.56,448.7,449.35,57117.0,449.44,449.56,448.7,449.35,57117.0
2024-05-31 12:10:00,449.18,449.47,448.38,448.78,7524.0,449.18,449.47,448.38,448.78,7524.0
2024-05-31 12:20:00,448.5,449.34,448.35,449.16,9504.0,448.5,449.34,448.35,449.16,9504.0
2024-05-31 12:30:00,449.06,449.15,448.85,449.05,7815.0,449.06,449.15,448.85,449.05,7815.0
2024-05-31 12:40:00,449.14,449.5,448.7,449.34,11172.0,449.14,449.5,448.7,449.34,11172.0
2024-05-31 12:50:00,449.56,449.99,449.46,449.5,4288.0,449.56,449.99,449.46,449.5,4288.0
2024-05-31 13:00:00,449.79,449.99,449.67,449.98,5824.0,449.79,449.99,449.67,449.98,5824.0
2024-05-31 13:10:00,449.82,450.71,449.8,450.53,8463.0,449.82,450.71,449.8,450.53,8463.0
2024-05-31 13:20:00,450.76,451.69,450.63,451.67,6680.0,450.76,451.69,450.63,451.67,6680.0
2024-05-31 13:30:00,451.16,451.18,450.26,450.69,10500.0,451.16,451.18,450.26,450.69,10500.0
2024-05-31 13:40:00,450.97,451.13,450.73,450.87,12581.0,450.97,451.13,450.73,450.87,12581.0
2024-05-31 13:50:00,451.06,451.07,450.36,451.07,13039.0,451.06,451.07,450.36,451.07,13039.0
2024-05-31 14:00:00,450.89,451.38,450.88,451.38,5924.0,450.89,451.38,450.88,451.38,5924.0
2024-05-31 14:10:00,451.41,451.68,451.13,451.68,15025.0,451.41,451.68,451.13,451.68,15025.0
2024-05-31 14:20:00,451.5,451.68,450.4,450.87,23346.0,451.5,451.68,450.4,450.87,23346.0
2024-05-31 14:30:00,450.94,451.46,450.9,451.46,8329.0,450.94,451.46,450.9,451.46,8329.0
2024-05-31 14:40:00,451.39,451.39,450.62,450.78,5733.0,451.39,451.39,450.62,450.78,5733.0
2024-05-31 14:50:00,450.63,451.49,450.51,451.37,12302.0,450.63,451.49,450.51,451.37,12302.0
2024-05-31 15:00:00,451.52,451.87,451.01,451.83,26749.0,451.52,451.87,451.01,451.83,26749.0
2024-05-31 15:10:00,451.84,452.97,451.84,452.87,29528.0,451.84,452.97,451.84,452.87,29528.0
2024-05-31 15:20:00,452.87,453.88,452.54,453.86,35467.0,452.87,453.88,452.54,453.86,35467.0
2024-05-31 15:30:00,453.92,454.77,453.72,454.77,44165.0,453.92,454.77,453.72,454.77,44165.0
2024-05-31 15:40:00,454.92,456.85,454.84,456.71,57187.0,454.92,456.85,454.84,456.71,57187.0
2024-05-31 15:50:00,456.59,456.91,453.82,455.71,205239.0,456.59,456.91,453.82,455.71,205239.0
2024-06-03 09:30:00,455.0,461.18,453.73,458.89,46480.0,455.0,461.18,453.73,458.89,46480.0
2024-06-03 09:40:00,458.66,462.47,457.95,462.02,15634.0,458.66,462.47,457.95,462.02,15634.0
2024-06-03 09:50:00,461.83,462.63,460.35,462.0,52831.0,461.83,462.63,460.35,462.0,52831.0
2024-06-03 10:00:00,462.49,465.46,462.34,464.59,22937.0,462.49,465.46,462.34,464.59,22937.0
2024-06-03 10:10:00,464.31,465.48,463.37,465.19,13104.0,464.31,465.48,463.37,465.19,13104.0
2024-06-03 10:20:00,465.1,466.35,465.0,465.01,17161.0,465.1,466.35,465.0,465.01,17161.0
2024-06-03 10:30:00,465.27,466.48,464.74,466.4,18393.0,465.27,466.48,464.74,466.4,18393.0
2024-06-03 10:40:00,466.48,467.7,465.82,467.23,76109.0,466.48,467.7,465.82,467.23,76109.0
2024-06-03 10:50:00,467.29,467.47,466.57,466.77,19949.0,467.29,467.47,466.57,466.77,19949.0
2024-06-03 11:00:00,466.77,467.1,465.48,466.27,43149.0,466.77,467.1,465.48,466.27,43149.0
2024-06-03 11:10:00,466.33,468.98,466.27,468.68,23251.0,466.33,468.98,466.27,468.68,23251.0
2024-06-03 11:20:00,468.87,471.39,468.68,470.9,20436.0,468.87,471.39,468.68,470.9,20436.0
2024-06-03 11:30:00,470.92,470.97,467.8,468.23,20281.0,470.92,470.97,467.8,468.23,20281.0
2024-06-03 11:40:00,467.83,468.2,466.63,467.84,13147.0,467.83,468.2,466.63,467.84,13147.0
2024-06-03 11:50:00,467.92,468.14,467.04,467.27,8479.0,467.92,468.14,467.04,467.27,8479.0
2024-06-03 12:00:00,467.27,468.46,466.87,467.53,72397.0,467.27,468.46,466.87,467.53,72397.0
2024-06-03 12:10:00,467.51,467.51,466.54,466.93,21522.0,467.51,467.51,466.54,466.93,21522.0
2024-06-03 12:20:00,466.85,467.38,466.57,467.24,13884.0,466.85,467.38,466.57,467.24,13884.0
2024-06-03 12:30:00,467.25,467.36,464.47,465.35,15760.0,467.25,467.36,464.47,465.35,15760.0
2024-06-03 12:40:00,465.35,465.43,464.3,464.46,9746.0,465.35,465.43,464.3,464.46,9746.0
2024-06-03 12:50:00,464.37,465.35,463.52,465.19,11478.0,464.37,465.35,463.52,465.19,11478.0
2024-06-03 13:00:00,465.0,465.72,464.52,464.87,14932.0,465.0,465.72,464.52,464.87,14932.0
2024-06-03 13:10:00,464.7,464.71,463.5,464.63,8203.0,464.7,464.71,463.5,464.63,8203.0
2024-06-03 13:20:00,464.44,464.86,463.85,464.8,9017.0,464.44,464.86,463.85,464.8,9017.0
2024-06-03 13:30:00,464.92,465.84,464.68,465.61,10142.0,464.92,465.84,464.68,465.61,10142.0
2024-06-03 13:40:00,465.61,466.67,465.6,466.62,7536.0,465.61,466.67,465.6,466.62,7536.0
2024-06-03 13:50:00,466.49,466.82,465.84,466.82,11684.0,466.49,466.82,465.84,466.82,11684.0
2024-06-03 14:00:00,466.82,467.13,466.66,466.89,5573.0,466.82,467.13,466.66,466.89,5573.0
2024-06-03 14:10:00,467.0,467.02,466.03,466.82,9832.0,467.0,467.02,466.03,466.82,9832.0
2024-06-03 14:20:00,466.91,467.17,466.61,466.61,10096.0,466.91,467.17,466.61,466.61,10096.0
2024-06-03 14:30:00,466.68,467.89,466.46,467.56,17074.0,466.68,467.89,466.46,467.56,17074.0
2024-06-03 14:40:00,467.6,469.29,467.6,468.35,13944.0,467.6,469.29,467.6,468.35,13944.0
2024-06-03 14:50:00,468.35,468.42,467.3,467.93,15356.0,468.35,468.42,467.3,467.93,15356.0
2024-06-03 15:00:00,468.0,468.03,467.69,467.77,6550.0,468.0,468.03,467.69,467.77,6550.0
2024-06-03 15:10:00,467.76,468.13,467.18,467.49,17726.0,467.76,468.13,467.18,467.49,17726.0
2024-06-03 15:20:00,467.49,468.05,467.21,467.86,17396.0,467.49,468.05,467.21,467.86,17396.0
2024-06-03 15:30:00,467.99,468.98,466.71,466.79,73050.0,467.99,468.98,466.71,466.79,73050.0
2024-06-03 15:40:00,466.8,468.75,466.74,468.75,20636.0,466.8,468.75,466.74,468.75,20636.0
2024-06-03 15:50:00,468.53,471.16,468.52,470.44,105182.0,468.53,471.16,468.52,470.44,105182.0
2024-06-04 09:30:00,471.57,473.89,468.48,469.55,24127.0,471.57,473.89,468.48,469.55,24127.0
2024-06-04 09:40:00,469.61,473.87,469.6,473.17,5898.0,469.61,473.87,469.6,473.17,5898.0
2024-06-04 09:50:00,472.97,473.42,470.31,471.23,17060.0,472.97,473.42,470.31,471.23,17060.0
2024-06-04 10:00:00,471.03,472.08,470.41,470.41,5774.0,471.03,472.08,470.41,470.41,5774.0
2024-06-04 10:10:00,470.44,470.47,468.12,469.25,12459.0,470.44,470.47,468.12,469.25,12459.0
2024-06-04 10:20:00,469.87,470.61,469.8,470.23,7607.0,469.87,470.61,469.8,470.23,7607.0
2024-06-04 10:30:00,470.0,471.11,469.95,470.21,8526.0,470.0,471.11,469.95,470.21,8526.0
2024-06-04 10:40:00,470.21,470.25,469.55,469.83,18267.0,470.21,470.25,469.55,469.83,18267.0
2024-06-04 10:50:00,470.12,470.25,469.38,469.52,7997.0,470.12,470.25,469.38,469.52,7997.0
2024-06-04 11:00:00,469.29,469.51,468.49,469.42,9291.0,469.29,469.51,468.49,469.42,9291.0
2024-06-04 11:10:00,469.22,470.18,469.0,469.61,24270.0,469.22,470.18,469.0,469.61,24270.0
2024-06-04 11:20:00,469.4,469.93,469.4,469.62,5364.0,469.4,469.93,469.4,469.62,5364.0
2024-06-04 11:30:00,469.62,469.62,468.26,468.31,31791.0,469.62,469.62,468.26,468.31,31791.0
2024-06-04 11:40:00,468.02,468.17,467.37,468.07,6347.0,468.02,468.17,467.37,468.07,6347.0
2024-06-04 11:50:00,468.0,468.79,467.99,468.62,12763.0,468.0,468.79,467.99,468.62,12763.0
2024-06-04 12:00:00,468.39,468.56,467.91,467.95,7688.0,468.39,468.56,467.91,467.95,7688.0
2024-06-04 12:10:00,468.06,468.56,467.81,468.53,14667.0,468.06,468.56,467.81,468.53,14667.0
2024-06-04 12:20:00,468.34,468.58,468.07,468.58,3313.0,468.34,468.58,468.07,468.58,3313.0
2024-06-04 12:30:00,468.32,469.3,468.32,468.79,3862.0,468.32,469.3,468.32,468.79,3862.0
2024-06-04 12:40:00,469.0,469.65,468.89,469.48,8364.0,469.0,469.65,468.89,469.48,8364.0
2024-06-04 12:50:00,469.27,469.83,469.27,469.83,2322.0,469.27,469.83,469.27,469.83,2322.0
2024-06-04 13:00:00,469.82,469.85,469.33,469.43,4816.0,469.82,469.85,469.33,469.43,4816.0
2024-06-04 13:10:00,469.55,469.83,469.22,469.5,7435.0,469.55,469.83,469.22,469.5,7435.0
2024-06-04 13:20:00,469.65,470.65,469.65,470.58,5323.0,469.65,470.65,469.65,470.58,5323.0
2024-06-04 13:30:00,470.61,470.99,470.12,470.52,7393.0,470.61,470.99,470.12,470.52,7393.0
2024-06-04 13:40:00,470.8,471.24,470.76,470.76,5702.0,470.8,471.24,470.76,470.76,5702.0
2024-06-04 13:50:00,470.95,472.28,470.51,472.26,12680.0,470.95,472.28,470.51,472.26,12680.0
2024-06-04 14:00:00,472.36,472.78,472.05,472.71,2716.0,472.36,472.78,472.05,472.71,2716.0
2024-06-04 14:10:00,472.65,474.17,472.59,474.14,8454.0,472.65,474.17,472.59,474.14,8454.0
2024-06-04 14:20:00,474.24,475.08,474.24,474.87,16963.0,474.24,475.08,474.24,474.87,16963.0
2024-06-04 14:30:00,474.83,475.84,474.59,475.84,12147.0,474.83,475.84,474.59,475.84,12147.0
2024-06-04 14:40:00,475.67,477.31,475.66,476.97,8749.0,475.67,477.31,475.66,476.97,8749.0
2024-06-04 14:50:00,476.97,477.0,476.13,476.8,15369.0,476.97,477.0,476.13,476.8,15369.0
2024-06-04 15:00:00,476.95,476.95,474.26,474.86,16575.0,476.95,476.95,474.26,474.86,16575.0
2024-06-04 15:10:00,474.69,475.04,474.11,474.11,14000.0,474.69,475.04,474.11,474.11,14000.0
2024-06-04 15:20:00,473.98,475.08,473.98,474.69,8971.0,473.98,475.08,473.98,474.69,8971.0
2024-06-04 15:30:00,474.69,475.11,474.54,475.06,14352.0,474.69,475.11,474.54,475.06,14352.0
2024-06-04 15:40:00,475.15,475.9,474.94,475.37,11334.0,475.15,475.9,474.94,475.37,11334.0
2024-06-04 15:50:00,475.33,476.23,474.44,475.11,54088.0,475.33,476.23,474.44,475.11,54088.0
2024-06-05 09:30:00,475.26,477.0,474.16,476.13,39989.0,475.26,477.0,474.16,476.13,39989.0
2024-06-05 09:40:00,476.18,477.46,476.02,477.19,10155.0,476.18,477.46,476.02,477.19,10155.0
2024-06-05 09:50:00,477.1,477.19,475.11,476.31,13863.0,477.1,477.19,475.11,476.31,13863.0
2024-06-05 10:00:00,475.79,476.03,474.96,475.52,15294.0,475.79,476.03,474.96,475.52,15294.0
2024-06-05 10:10:00,475.46,476.05,475.1,475.19,6745.0,475.46,476.05,475.1,475.19,6745.0
2024-06-05 10:20:00,475.76,477.61,475.65,477.14,4335.0,475.76,477.61,475.65,477.14,4335.0
2024-06-05 10:30:00,477.14,479.56,477.14,479.4,9180.0,477.14,479.56,477.14,479.4,9180.0
2024-06-05 10:40:00,479.28,479.6,478.62,479.44,4818.0,479.28,479.6,478.62,479.44,4818.0
2024-06-05 10:50:00,479.41,480.25,478.58,478.58,6913.0,479.41,480.25,478.58,478.58,6913.0
2024-06-05 11:00:00,478.94,480.24,478.55,480.0,12082.0,478.94,480.24,478.55,480.0,12082.0
2024-06-05 11:10:00,479.99,480.43,479.87,480.28,6509.0,479.99,480.43,479.87,480.28,6509.0
2024-06-05 11:20:00,480.15,480.8,479.93,480.8,5363.0,480.15,480.8,479.93,480.8,5363.0
2024-06-05 11:30:00,480.52,480.55,479.69,479.94,8322.0,480.52,480.55,479.69,479.94,8322.0
2024-06-05 11:40:00,479.83,480.37,479.83,480.32,7253.0,479.83,480.37,479.83,480.32,7253.0
2024-06-05 11:50:00,480.31,480.58,479.89,479.94,5059.0,480.31,480.58,479.89,479.94,5059.0
2024-06-05 12:00:00,480.13,480.72,479.84,480.26,4936.0,480.13,480.72,479.84,480.26,4936.0
2024-06-05 12:10:00,480.2,480.68,480.2,480.63,3701.0,480.2,480.68,480.2,480.63,3701.0
2024-06-05 12:20:00,480.75,482.16,480.74,482.15,6383.0,480.75,482.16,480.74,482.15,6383.0
2024-06-05 12:30:00,482.15,482.63,481.81,482.29,4493.0,482.15,482.63,481.81,482.29,4493.0
2024-06-05 12:40:00,482.47,482.65,482.34,482.65,3425.0,482.47,482.65,482.34,482.65,3425.0
2024-06-05 12:50:00,482.61,483.13,482.36,482.38,11323.0,482.61,483.13,482.36,482.38,11323.0
2024-06-05 13:00:00,482.39,482.69,482.33,482.47,6524.0,482.39,482.69,482.33,482.47,6524.0
2024-06-05 13:10:00,482.47,483.16,482.37,483.0,7743.0,482.47,483.16,482.37,483.0,7743.0
2024-06-05 13:20:00,482.9,483.22,482.71,482.89,12028.0,482.9,483.22,482.71,482.89,12028.0
2024-06-05 13:30:00,482.9,482.99,482.7,482.98,12787.0,482.9,482.99,482.7,482.98,12787.0
2024-06-05 13:40:00,482.97,483.27,482.87,483.09,13167.0,482.97,483.27,482.87,483.09,13167.0
2024-06-05 13:50:00,483.1,483.1,481.74,482.75,19827.0,483.1,483.1,481.74,482.75,19827.0
2024-06-05 14:00:00,482.69,483.15,482.55,483.12,5659.0,482.69,483.15,482.55,483.12,5659.0
2024-06-05 14:10:00,483.04,483.17,482.1,482.2,4490.0,483.04,483.17,482.1,482.2,4490.0
2024-06-05 14:20:00,482.07,482.52,481.32,482.13,11738.0,482.07,482.52,481.32,482.13,11738.0
2024-06-05 14:30:00,482.0,482.18,481.02,481.13,8208.0,482.0,482.18,481.02,481.13,8208.0
2024-06-05 14:40:00,481.14,481.65,481.11,481.51,11477.0,481.14,481.65,481.11,481.51,11477.0
2024-06-05 14:50:00,481.5,481.97,481.5,481.79,3729.0,481.5,481.97,481.5,481.79,3729.0
2024-06-05 15:00:00,481.61,482.0,481.12,481.34,10702.0,481.61,482.0,481.12,481.34,10702.0
2024-06-05 15:10:00,481.45,482.68,481.0,482.68,25426.0,481.45,482.68,481.0,482.68,25426.0
2024-06-05 15:20:00,482.75,483.3,482.45,483.27,15665.0,482.75,483.3,482.45,483.27,15665.0
2024-06-05 15:30:00,483.18,483.65,482.9,483.5,13235.0,483.18,483.65,482.9,483.5,13235.0
2024-06-05 15:40:00,483.62,483.89,482.93,483.89,9618.0,483.62,483.89,482.93,483.89,9618.0
2024-06-05 15:50:00,483.65,484.45,482.46,483.38,68208.0,483.65,484.45,482.46,483.38,68208.0
2024-06-06 09:30:00,484.41,484.41,480.01,480.85,20221.0,484.41,484.41,480.01,480.85,20221.0
2024-06-06 09:40:00,481.52,484.74,481.52,484.47,6256.0,481.52,484.74,481.52,484.47,6256.0
2024-06-06 09:50:00,484.69,484.87,483.39,483.5,8550.0,484.69,484.87,483.39,483.5,8550.0
2024-06-06 10:00:00,483.65,484.02,481.85,481.86,6108.0,483.65,484.02,481.85,481.86,6108.0
2024-06-06 10:10:00,481.68,483.3,481.17,483.3,16040.0,481.68,483.3,481.17,483.3,16040.0
2024-06-06 10:20:00,483.48,483.98,483.07,483.67,4041.0,483.48,483.98,483.07,483.67,4041.0
2024-06-06 10:30:00,483.15,483.43,482.98,483.26,5871.0,483.15,483.43,482.98,483.26,5871.0
2024-06-06 10:40:00,483.43,483.61,482.77,483.49,6977.0,483.43,483.61,482.77,483.49,6977.0
2024-06-06 10:50:00,483.49,484.45,483.34,483.99,26331.0,483.49,484.45,483.34,483.99,26331.0
2024-06-06 11:00:00,483.84,483.86,483.27,483.53,10293.0,483.84,483.86,483.27,483.53,10293.0
2024-06-06 11:10:00,483.55,483.55,482.11,482.57,6555.0,483.55,483.55,482.11,482.57,6555.0
2024-06-06 11:20:00,482.46,482.64,481.63,481.63,3120.0,482.46,482.64,481.63,481.63,3120.0
2024-06-06 11:30:00,481.82,481.83,479.96,479.96,34774.0,481.82,481.83,479.96,479.96,34774.0
2024-06-06 11:40:00,480.17,480.18,479.29,479.86,24932.0,480.17,480.18,479.29,479.86,24932.0
2024-06-06 11:50:00,479.86,481.14,479.81,481.11,13004.0,479.86,481.14,479.81,481.11,13004.0
2024-06-06 12:00:00,481.1,481.67,480.84,481.55,5224.0,481.1,481.67,480.84,481.55,5224.0
2024-06-06 12:10:00,481.62,482.23,481.59,482.23,6127.0,481.62,482.23,481.59,482.23,6127.0
2024-06-06 12:20:00,482.3,482.4,481.59,482.37,5584.0,482.3,482.4,481.59,482.37,5584.0
2024-06-06 12:30:00,482.31,482.52,481.99,482.16,12593.0,482.31,482.52,481.99,482.16,12593.0
2024-06-06 12:40:00,482.12,482.18,481.95,482.05,7512.0,482.12,482.18,481.95,482.05,7512.0
2024-06-06 12:50:00,482.2,482.25,481.93,482.03,4706.0,482.2,482.25,481.93,482.03,4706.0
2024-06-06 13:00:00,482.0,482.18,481.71,481.81,27555.0,482.0,482.18,481.71,481.81,27555.0
2024-06-06 13:10:00,481.81,481.96,480.73,481.34,9404.0,481.81,481.96,480.73,481.34,9404.0
2024-06-06 13:20:00,481.34,481.66,481.13,481.44,5679.0,481.34,481.66,481.13,481.44,5679.0
2024-06-06 13:30:00,481.43,481.57,481.34,481.38,5969.0,481.43,481.57,481.34,481.38,5969.0
2024-06-06 13:40:00,481.38,481.83,481.24,481.64,7789.0,481.38,481.83,481.24,481.64,7789.0
2024-06-06 13:50:00,481.56,481.9,480.91,481.41,24357.0,481.56,481.9,480.91,481.41,24357.0
2024-06-06 14:00:00,481.24,481.65,480.93,480.96,21261.0,481.24,481.65,480.93,480.96,21261.0
2024-06-06 14:10:00,480.94,480.94,479.02,480.28,21308.0,480.94,480.94,479.02,480.28,21308.0
2024-06-06 14:20:00,480.57,481.4,479.5,481.4,24038.0,480.57,481.4,479.5,481.4,24038.0
2024-06-06 14:30:00,481.03,481.65,480.37,481.36,19369.0,481.03,481.65,480.37,481.36,19369.0
2024-06-06 14:40:00,481.43,482.2,481.36,481.6,26224.0,481.43,482.2,481.36,481.6,26224.0
2024-06-06 14:50:00,481.76,483.09,481.76,483.09,6511.0,481.76,483.09,481.76,483.09,6511.0
2024-06-06 15:00:00,483.03,484.13,482.82,484.02,20498.0,483.03,484.13,482.82,484.02,20498.0
2024-06-06 15:10:00,484.06,484.13,483.37,483.63,25012.0,484.06,484.13,483.37,483.63,25012.0
2024-06-06 15:20:00,483.64,484.47,483.64,484.47,12287.0,483.64,484.47,483.64,484.47,12287.0
2024-06-06 15:30:00,484.37,485.0,484.36,485.0,27616.0,484.37,485.0,484.36,485.0,27616.0
2024-06-06 15:40:00,485.0,485.8,484.76,485.05,28753.0,485.0,485.8,484.76,485.05,28753.0
2024-06-06 15:50:00,485.21,485.85,484.34,485.55,68901.0,485.21,485.85,484.34,485.55,68901.0
2024-06-07 09:30:00,484.45,484.62,481.65,481.88,16825.0,484.45,484.62,481.65,481.88,16825.0
2024-06-07 09:40:00,481.89,483.35,480.1,482.98,21981.0,481.89,483.35,480.1,482.98,21981.0
2024-06-07 09:50:00,482.6,485.3,482.6,484.77,22944.0,482.6,485.3,482.6,484.77,22944.0
2024-06-07 10:00:00,485.27,485.29,483.27,483.45,7748.0,485.27,485.29,483.27,483.45,7748.0
2024-06-07 10:10:00,483.33,484.0,482.98,483.59,27063.0,483.33,484.0,482.98,483.59,27063.0
2024-06-07 10:20:00,483.6,484.56,483.4,484.56,5665.0,483.6,484.56,483.4,484.56,5665.0
2024-06-07 10:30:00,484.55,485.78,484.35,485.72,7758.0,484.55,485.78,484.35,485.72,7758.0
2024-06-07 10:40:00,485.86,486.43,485.66,486.42,5628.0,485.86,486.43,485.66,486.42,5628.0
2024-06-07 10:50:00,486.15,486.15,484.18,484.18,4950.0,486.15,486.15,484.18,484.18,4950.0
2024-06-07 11:00:00,484.32,484.33,483.63,484.2,6989.0,484.32,484.33,483.63,484.2,6989.0
2024-06-07 11:10:00,484.16,484.3,483.88,484.13,8621.0,484.16,484.3,483.88,484.13,8621.0
2024-06-07 11:20:00,484.21,484.81,484.11,484.11,4794.0,484.21,484.81,484.11,484.11,4794.0
2024-06-07 11:30:00,484.31,484.66,483.91,484.62,10600.0,484.31,484.66,483.91,484.62,10600.0
2024-06-07 11:40:00,484.56,484.59,483.97,484.03,11034.0,484.56,484.59,483.97,484.03,11034.0
2024-06-07 11:50:00,483.99,484.62,483.92,484.43,4997.0,483.99,484.62,483.92,484.43,4997.0
2024-06-07 12:00:00,484.44,484.68,484.04,484.27,5693.0,484.44,484.68,484.04,484.27,5693.0
2024-06-07 12:10:00,484.27,484.33,483.98,484.13,2614.0,484.27,484.33,483.98,484.13,2614.0
2024-06-07 12:20:00,484.15,484.29,483.94,484.29,3370.0,484.15,484.29,483.94,484.29,3370.0
2024-06-07 12:30:00,484.3,484.65,483.66,484.13,8616.0,484.3,484.65,483.66,484.13,8616.0
2024-06-07 12:40:00,484.16,484.94,484.14,484.74,7871.0,484.16,484.94,484.14,484.74,7871.0
2024-06-07 12:50:00,484.72,485.72,484.6,485.72,4948.0,484.72,485.72,484.6,485.72,4948.0
2024-06-07 13:00:00,485.72,485.82,485.54,485.8,3507.0,485.72,485.82,485.54,485.8,3507.0
2024-06-07 13:10:00,485.52,485.94,485.43,485.54,5571.0,485.52,485.94,485.43,485.54,5571.0
2024-06-07 13:20:00,485.47,485.82,484.97,485.0,4076.0,485.47,485.82,484.97,485.0,4076.0
2024-06-07 13:30:00,485.07,485.07,484.21,484.21,6700.0,485.07,485.07,484.21,484.21,6700.0
2024-06-07 13:40:00,484.2,484.54,483.89,484.54,7620.0,484.2,484.54,483.89,484.54,7620.0
2024-06-07 13:50:00,484.62,484.92,484.54,484.77,4845.0,484.62,484.92,484.54,484.77,4845.0
2024-06-07 14:00:00,484.75,484.75,483.93,483.93,4932.0,484.75,484.75,483.93,483.93,4932.0
2024-06-07 14:10:00,484.0,484.39,483.82,484.39,20613.0,484.0,484.39,483.82,484.39,20613.0
2024-06-07 14:20:00,484.39,484.69,483.9,483.91,3044.0,484.39,484.69,483.9,483.91,3044.0
2024-06-07 14:30:00,483.92,484.42,483.91,484.42,5560.0,483.92,484.42,483.91,484.42,5560.0
2024-06-07 14:40:00,484.36,484.71,484.27,484.55,6233.0,484.36,484.71,484.27,484.55,6233.0
2024-06-07 14:50:00,484.57,484.74,484.38,484.55,6903.0,484.57,484.74,484.38,484.55,6903.0
2024-06-07 15:00:00,484.4,484.6,484.29,484.43,9103.0,484.4,484.6,484.29,484.43,9103.0
2024-06-07 15:10:00,484.47,484.5,484.05,484.17,7704.0,484.47,484.5,484.05,484.17,7704.0
2024-06-07 15:20:00,484.27,484.37,484.0,484.37,5212.0,484.27,484.37,484.0,484.37,5212.0
2024-06-07 15:30:00,484.29,484.7,484.29,484.43,6480.0,484.29,484.7,484.29,484.43,6480.0
2024-06-07 15:40:00,484.44,485.13,484.39,484.41,31920.0,484.44,485.13,484.39,484.41,31920.0
2024-06-07 15:50:00,484.19,484.68,482.97,483.03,55549.0,484.19,484.68,482.97,483.03,55549.0
2024-06-10 09:30:00,480.18,480.6,479.39,480.05,18390.0,480.18,480.6,479.39,480.05,18390.0
2024-06-10 09:40:00,479.19,479.48,478.51,478.99,13709.0,479.19,479.48,478.51,478.99,13709.0
2024-06-10 09:50:00,479.12,481.3,479.12,480.84,16097.0,479.12,481.3,479.12,480.84,16097.0
2024-06-10 10:00:00,480.7,481.77,479.56,481.36,20923.0,480.7,481.77,479.56,481.36,20923.0
2024-06-10 10:10:00,481.32,481.87,480.58,481.49,13815.0,481.32,481.87,480.58,481.49,13815.0
2024-06-10 10:20:00,481.74,481.8,480.55,480.84,14161.0,481.74,481.8,480.55,480.84,14161.0
2024-06-10 10:30:00,480.68,481.25,480.11,480.2,8737.0,480.68,481.25,480.11,480.2,8737.0
2024-06-10 10:40:00,480.3,480.64,480.04,480.64,8449.0,480.3,480.64,480.04,480.64,8449.0
2024-06-10 10:50:00,480.81,481.04,480.2,480.47,5157.0,480.81,481.04,480.2,480.47,5157.0
2024-06-10 11:00:00,480.47,480.85,480.29,480.79,6202.0,480.47,480.85,480.29,480.79,6202.0
2024-06-10 11:10:00,480.79,480.91,480.27,480.38,3109.0,480.79,480.91,480.27,480.38,3109.0
2024-06-10 11:20:00,480.37,481.39,480.36,480.65,26769.0,480.37,481.39,480.36,480.65,26769.0
2024-06-10 11:30:00,480.7,480.85,480.49,480.71,15337.0,480.7,480.85,480.49,480.71,15337.0
2024-06-10 11:40:00,480.73,480.75,479.68,480.75,57230.0,480.73,480.75,479.68,480.75,57230.0
2024-06-10 11:50:00,480.75,480.86,480.3,480.51,11959.0,480.75,480.86,480.3,480.51,11959.0
2024-06-10 12:00:00,480.64,481.22,480.55,480.55,6118.0,480.64,481.22,480.55,480.55,6118.0
2024-06-10 12:10:00,480.19,480.68,480.19,480.63,7285.0,480.19,480.68,480.19,480.63,7285.0
2024-06-10 12:20:00,480.68,481.25,480.59,481.21,19709.0,480.68,481.25,480.59,481.21,19709.0
2024-06-10 12:30:00,481.21,481.25,480.8,481.04,25427.0,481.21,481.25,480.8,481.04,25427.0
2024-06-10 12:40:00,480.95,482.0,480.9,481.71,17171.0,480.95,482.0,480.9,481.71,17171.0
2024-06-10 12:50:00,481.84,481.84,481.65,481.82,20181.0,481.84,481.84,481.65,481.82,20181.0
2024-06-10 13:00:00,481.75,481.81,481.61,481.69,24086.0,481.75,481.81,481.61,481.69,24086.0
2024-06-10 13:10:00,481.66,481.94,481.6,481.75,22545.0,481.66,481.94,481.6,481.75,22545.0
2024-06-10 13:20:00,481.64,481.78,481.53,481.75,13067.0,481.64,481.78,481.53,481.75,13067.0
2024-06-10 13:30:00,481.75,482.04,481.59,482.04,22457.0,481.75,482.04,481.59,482.04,22457.0
2024-06-10 13:40:00,482.03,483.11,481.93,482.93,8951.0,482.03,483.11,481.93,482.93,8951.0
2024-06-10 13:50:00,482.93,483.38,482.86,483.38,27395.0,482.93,483.38,482.86,483.38,27395.0
2024-06-10 14:00:00,483.39,484.25,483.26,483.94,5523.0,483.39,484.25,483.26,483.94,5523.0
2024-06-10 14:10:00,483.5,483.65,482.51,483.61,8234.0,483.5,483.65,482.51,483.61,8234.0
2024-06-10 14:20:00,483.6,483.98,483.29,483.47,33389.0,483.6,483.98,483.29,483.47,33389.0
2024-06-10 14:30:00,483.36,484.02,483.36,483.76,4894.0,483.36,484.02,483.36,483.76,4894.0
2024-06-10 14:40:00,483.65,483.66,483.4,483.64,3010.0,483.65,483.66,483.4,483.64,3010.0
2024-06-10 14:50:00,483.66,483.68,483.1,483.1,5683.0,483.66,483.68,483.1,483.1,5683.0
2024-06-10 15:00:00,483.1,483.54,483.04,483.54,11408.0,483.1,483.54,483.04,483.54,11408.0
2024-06-10 15:10:00,483.56,484.31,483.3,484.15,13204.0,483.56,484.31,483.3,484.15,13204.0
2024-06-10 15:20:00,484.15,484.53,484.0,484.37,16681.0,484.15,484.53,484.0,484.37,16681.0
2024-06-10 15:30:00,484.27,484.61,484.25,484.33,12001.0,484.27,484.61,484.25,484.33,12001.0
2024-06-10 15:40:00,484.5,485.4,484.3,484.56,22535.0,484.5,485.4,484.3,484.56,22535.0
2024-06-10 15:50:00,484.4,484.4,482.87,483.39,49170.0,484.4,484.4,482.87,483.39,49170.0
2024-06-11 09:30:00,481.82,481.82,478.99,480.41,16805.0,481.82,481.82,478.99,480.41,16805.0
2024-06-11 09:40:00,480.65,482.23,480.29,480.31,8712.0,480.65,482.23,480.29,480.31,8712.0
2024-06-11 09:50:00,480.21,480.82,479.93,480.36,6722.0,480.21,480.82,479.93,480.36,6722.0
2024-06-11 10:00:00,480.35,481.0,480.0,480.16,9616.0,480.35,481.0,480.0,480.16,9616.0
2024-06-11 10:10:00,480.0,480.0,478.77,478.97,7083.0,480.0,480.0,478.77,478.97,7083.0
2024-06-11 10:20:00,478.98,479.29,478.38,478.54,5263.0,478.98,479.29,478.38,478.54,5263.0
2024-06-11 10:30:00,478.75,479.75,478.52,479.6,14570.0,478.75,479.75,478.52,479.6,14570.0
2024-06-11 10:40:00,479.59,480.41,479.36,480.41,10215.0,479.59,480.41,479.36,480.41,10215.0
2024-06-11 10:50:00,480.2,480.63,479.25,480.63,16375.0,480.2,480.63,479.25,480.63,16375.0
2024-06-11 11:00:00,480.33,480.68,480.0,480.0,3385.0,480.33,480.68,480.0,480.0,3385.0
2024-06-11 11:10:00,480.17,480.42,479.94,480.0,8107.0,480.17,480.42,479.94,480.0,8107.0
2024-06-11 11:20:00,480.09,480.15,479.75,480.04,5775.0,480.09,480.15,479.75,480.04,5775.0
2024-06-11 11:30:00,479.86,480.23,479.86,480.19,5037.0,479.86,480.23,479.86,480.19,5037.0
2024-06-11 11:40:00,480.14,480.41,480.02,480.03,3441.0,480.14,480.41,480.02,480.03,3441.0
2024-06-11 11:50:00,480.06,480.51,479.85,480.5,4848.0,480.06,480.51,479.85,480.5,4848.0
2024-06-11 12:00:00,480.44,481.3,480.34,481.29,4557.0,480.44,481.3,480.34,481.29,4557.0
2024-06-11 12:10:00,481.36,482.08,481.36,481.78,43741.0,481.36,482.08,481.36,481.78,43741.0
2024-06-11 12:20:00,481.93,481.93,481.34,481.35,4212.0,481.93,481.93,481.34,481.35,4212.0
2024-06-11 12:30:00,481.41,482.43,481.29,482.43,4278.0,481.41,482.43,481.29,482.43,4278.0
2024-06-11 12:40:00,482.18,482.31,481.81,482.12,5137.0,482.18,482.31,481.81,482.12,5137.0
2024-06-11 12:50:00,482.21,482.21,481.73,481.8,3296.0,482.21,482.21,481.73,481.8,3296.0
2024-06-11 13:00:00,481.97,482.17,481.55,481.56,4389.0,481.97,482.17,481.55,481.56,4389.0
2024-06-11 13:10:00,481.62,481.76,481.5,481.6,7350.0,481.62,481.76,481.5,481.6,7350.0
2024-06-11 13:20:00,481.56,481.56,480.88,481.1,4992.0,481.56,481.56,480.88,481.1,4992.0
2024-06-11 13:30:00,481.18,481.24,480.74,480.81,8525.0,481.18,481.24,480.74,480.81,8525.0
2024-06-11 13:40:00,480.81,481.44,480.75,481.16,7204.0,480.81,481.44,480.75,481.16,7204.0
2024-06-11 13:50:00,481.21,481.9,481.2,481.65,5542.0,481.21,481.9,481.2,481.65,5542.0
2024-06-11 14:00:00,481.53,482.11,481.4,482.0,2633.0,481.53,482.11,481.4,482.0,2633.0
2024-06-11 14:10:00,482.05,482.55,482.01,482.2,6328.0,482.05,482.55,482.01,482.2,6328.0
2024-06-11 14:20:00,482.22,482.49,482.09,482.14,5528.0,482.22,482.49,482.09,482.14,5528.0
2024-06-11 14:30:00,482.3,483.21,482.29,482.72,4511.0,482.3,483.21,482.29,482.72,4511.0
2024-06-11 14:40:00,482.78,483.14,482.76,483.07,3274.0,482.78,483.14,482.76,483.07,3274.0
2024-06-11 14:50:00,483.0,483.23,482.59,482.6,3881.0,483.0,483.23,482.59,482.6,3881.0
2024-06-11 15:00:00,482.61,482.88,482.5,482.66,4716.0,482.61,482.88,482.5,482.66,4716.0
2024-06-11 15:10:00,482.57,482.73,482.29,482.3,6114.0,482.57,482.73,482.29,482.3,6114.0
2024-06-11 15:20:00,482.3,482.4,481.96,482.31,5478.0,482.3,482.4,481.96,482.31,5478.0
2024-06-11 15:30:00,482.22,482.22,481.87,482.09,7348.0,482.22,482.22,481.87,482.09,7348.0
2024-06-11 15:40:00,482.1,482.38,481.25,481.25,12705.0,482.1,482.38,481.25,481.25,12705.0
2024-06-11 15:50:00,481.7,482.11,480.98,481.37,47059.0,481.7,482.11,480.98,481.37,47059.0
2024-06-12 09:30:00,478.06,481.71,477.05,477.64,97497.0,478.06,481.71,477.05,477.64,97497.0
2024-06-12 09:40:00,477.63,479.54,476.84,479.29,20956.0,477.63,479.54,476.84,479.29,20956.0
2024-06-12 09:50:00,479.13,479.49,477.55,478.81,13687.0,479.13,479.49,477.55,478.81,13687.0
2024-06-12 10:00:00,479.04,479.04,475.52,476.83,23872.0,479.04,479.04,475.52,476.83,23872.0
2024-06-12 10:10:00,476.68,478.66,476.41,478.54,10453.0,476.68,478.66,476.41,478.54,10453.0
2024-06-12 10:20:00,478.41,479.71,478.26,479.09,7016.0,478.41,479.71,478.26,479.09,7016.0
2024-06-12 10:30:00,479.26,480.06,479.02,479.57,15473.0,479.26,480.06,479.02,479.57,15473.0
2024-06-12 10:40:00,479.61,479.93,478.09,478.14,8352.0,479.61,479.93,478.09,478.14,8352.0
2024-06-12 10:50:00,478.3,478.65,478.05,478.65,6903.0,478.3,478.65,478.05,478.65,6903.0
2024-06-12 11:00:00,478.51,478.62,477.72,477.93,8490.0,478.51,478.62,477.72,477.93,8490.0
2024-06-12 11:10:00,477.94,477.95,477.21,477.72,6218.0,477.94,477.95,477.21,477.72,6218.0
2024-06-12 11:20:00,477.67,477.97,477.55,477.85,6603.0,477.67,477.97,477.55,477.85,6603.0
2024-06-12 11:30:00,477.83,478.58,477.67,478.56,3526.0,477.83,478.58,477.67,478.56,3526.0
2024-06-12 11:40:00,478.69,478.79,477.5,477.53,5593.0,478.69,478.79,477.5,477.53,5593.0
2024-06-12 11:50:00,477.54,477.81,477.12,477.81,4832.0,477.54,477.81,477.12,477.81,4832.0
2024-06-12 12:00:00,477.62,478.01,477.12,477.21,19613.0,477.62,478.01,477.12,477.21,19613.0
2024-06-12 12:10:00,476.9,477.06,476.24,476.35,6148.0,476.9,477.06,476.24,476.35,6148.0
2024-06-12 12:20:00,476.43,476.65,475.59,476.02,9575.0,476.43,476.65,475.59,476.02,9575.0
2024-06-12 12:30:00,475.89,476.13,475.3,476.13,6527.0,475.89,476.13,475.3,476.13,6527.0
2024-06-12 12:40:00,475.91,476.22,475.69,476.0,3405.0,475.91,476.22,475.69,476.0,3405.0
2024-06-12 12:50:00,476.0,476.43,475.85,476.1,6940.0,476.0,476.43,475.85,476.1,6940.0
2024-06-12 13:00:00,476.06,476.06,475.65,475.65,4582.0,476.06,476.06,475.65,475.65,4582.0
2024-06-12 13:10:00,475.65,476.89,475.65,476.8,6252.0,475.65,476.89,475.65,476.8,6252.0
2024-06-12 13:20:00,476.92,477.67,476.91,477.67,7396.0,476.92,477.67,476.91,477.67,7396.0
2024-06-12 13:30:00,477.48,477.96,477.34,477.69,17124.0,477.48,477.96,477.34,477.69,17124.0
2024-06-12 13:40:00,477.5,477.89,477.21,477.89,9241.0,477.5,477.89,477.21,477.89,9241.0
2024-06-12 13:50:00,477.73,478.25,477.13,477.27,14413.0,477.73,478.25,477.13,477.27,14413.0
2024-06-12 14:00:00,476.8,476.89,475.4,476.1,9606.0,476.8,476.89,475.4,476.1,9606.0
2024-06-12 14:10:00,476.25,476.94,475.66,476.94,6775.0,476.25,476.94,475.66,476.94,6775.0
2024-06-12 14:20:00,476.99,476.99,475.92,476.1,4875.0,476.99,476.99,475.92,476.1,4875.0
2024-06-12 14:30:00,476.14,476.45,475.44,476.08,6833.0,476.14,476.45,475.44,476.08,6833.0
2024-06-12 14:40:00,476.3,476.3,474.57,474.79,9901.0,476.3,476.3,474.57,474.79,9901.0
2024-06-12 14:50:00,474.92,475.27,474.37,474.87,11449.0,474.92,475.27,474.37,474.87,11449.0
2024-06-12 15:00:00,474.98,475.54,474.9,475.23,5004.0,474.98,475.54,474.9,475.23,5004.0
2024-06-12 15:10:00,475.23,475.91,475.13,475.58,10346.0,475.23,475.91,475.13,475.58,10346.0
2024-06-12 15:20:00,475.68,476.21,473.5,473.97,14897.0,475.68,476.21,473.5,473.97,14897.0
2024-06-12 15:30:00,473.92,475.08,473.82,475.04,10655.0,473.92,475.08,473.82,475.04,10655.0
2024-06-12 15:40:00,474.92,476.39,474.92,475.97,14976.0,474.92,476.39,474.92,475.97,14976.0
2024-06-12 15:50:00,475.97,476.63,475.24,475.64,60489.0,475.97,476.63,475.24,475.64,60489.0
2024-06-13 09:30:00,473.5,475.17,472.61,473.45,19439.0,473.5,475.17,472.61,473.45,19439.0
2024-06-13 09:40:00,473.99,474.67,472.69,474.67,11682.0,473.99,474.67,472.69,474.67,11682.0
2024-06-13 09:50:00,474.9,476.12,474.9,475.56,4068.0,474.9,476.12,474.9,475.56,4068.0
2024-06-13 10:00:00,475.62,477.8,475.27,477.58,10011.0,475.62,477.8,475.27,477.58,10011.0
2024-06-13 10:10:00,477.7,479.03,477.39,479.03,9752.0,477.7,479.03,477.39,479.03,9752.0
2024-06-13 10:20:00,479.34,480.89,479.06,480.23,9723.0,479.34,480.89,479.06,480.23,9723.0
2024-06-13 10:30:00,480.5,481.27,479.84,480.73,26622.0,480.5,481.27,479.84,480.73,26622.0
2024-06-13 10:40:00,481.04,481.04,480.21,480.87,3808.0,481.04,481.04,480.21,480.87,3808.0
2024-06-13 10:50:00,480.75,481.35,479.69,479.69,8455.0,480.75,481.35,479.69,479.69,8455.0
2024-06-13 11:00:00,480.36,480.36,479.71,479.75,2946.0,480.36,480.36,479.71,479.75,2946.0
2024-06-13 11:10:00,479.68,480.21,479.26,480.21,2992.0,479.68,480.21,479.26,480.21,2992.0
2024-06-13 11:20:00,480.18,480.49,480.03,480.27,3098.0,480.18,480.49,480.03,480.27,3098.0
2024-06-13 11:30:00,480.22,481.33,480.0,481.33,5767.0,480.22,481.33,480.0,481.33,5767.0
2024-06-13 11:40:00,481.31,481.31,480.11,480.42,2180.0,481.31,481.31,480.11,480.42,2180.0
2024-06-13 11:50:00,480.18,481.01,480.18,480.34,1655.0,480.18,481.01,480.18,480.34,1655.0
2024-06-13 12:00:00,480.03,480.03,479.08,479.08,2307.0,480.03,480.03,479.08,479.08,2307.0
2024-06-13 12:10:00,479.3,479.65,479.08,479.52,2254.0,479.3,479.65,479.08,479.52,2254.0
2024-06-13 12:20:00,479.44,479.6,479.32,479.6,1100.0,479.44,479.6,479.32,479.6,1100.0
2024-06-13 12:30:00,479.44,479.77,479.35,479.61,1804.0,479.44,479.77,479.35,479.61,1804.0
2024-06-13 12:40:00,479.61,479.92,479.4,479.92,2201.0,479.61,479.92,479.4,479.92,2201.0
2024-06-13 12:50:00,479.75,480.03,479.32,479.33,2020.0,479.75,480.03,479.32,479.33,2020.0
2024-06-13 13:00:00,479.02,479.8,479.02,479.8,1366.0,479.02,479.8,479.02,479.8,1366.0
2024-06-13 13:10:00,479.81,480.22,479.32,479.32,1230.0,479.81,480.22,479.32,479.32,1230.0
2024-06-13 13:20:00,479.5,479.64,478.94,479.47,1952.0,479.5,479.64,478.94,479.47,1952.0
2024-06-13 13:30:00,479.4,479.75,479.2,479.5,2834.0,479.4,479.75,479.2,479.5,2834.0
2024-06-13 13:40:00,479.81,479.96,479.59,479.74,1638.0,479.81,479.96,479.59,479.74,1638.0
2024-06-13 13:50:00,479.64,479.7,478.82,478.94,6298.0,479.64,479.7,478.82,478.94,6298.0
2024-06-13 14:00:00,479.27,479.33,478.73,479.27,1824.0,479.27,479.33,478.73,479.27,1824.0
2024-06-13 14:10:00,479.23,479.23,478.39,478.39,1306.0,479.23,479.23,478.39,478.39,1306.0
2024-06-13 14:20:00,478.46,478.82,478.46,478.57,1000.0,478.46,478.82,478.46,478.57,1000.0
2024-06-13 14:30:00,478.55,478.75,478.17,478.33,2067.0,478.55,478.75,478.17,478.33,2067.0
2024-06-13 14:40:00,478.53,478.71,478.21,478.21,3022.0,478.53,478.71,478.21,478.21,3022.0
2024-06-13 14:50:00,478.4,478.79,477.61,477.62,6042.0,478.4,478.79,477.61,477.62,6042.0
2024-06-13 15:00:00,477.56,478.33,477.37,478.18,4950.0,477.56,478.33,477.37,478.18,4950.0
2024-06-13 15:10:00,478.0,478.43,477.81,478.28,3001.0,478.0,478.43,477.81,478.28,3001.0
2024-06-13 15:20:00,478.51,479.16,478.28,478.32,4164.0,478.51,479.16,478.28,478.32,4164.0
2024-06-13 15:30:00,478.41,478.53,477.41,478.0,11836.0,478.41,478.53,477.41,478.0,11836.0
2024-06-13 15:40:00,478.27,479.39,478.27,479.39,3811.0,478.27,479.39,478.27,479.39,3811.0
2024-06-13 15:50:00,479.24,479.52,478.28,478.86,45178.0,479.24,479.52,478.28,478.86,45178.0
2024-06-14 09:30:00,477.73,480.79,477.73,480.02,14875.0,477.73,480.79,477.73,480.02,14875.0
2024-06-14 09:40:00,479.54,480.95,478.93,479.06,3184.0,479.54,480.95,478.93,479.06,3184.0
2024-06-14 09:50:00,478.92,479.03,478.0,478.83,2666.0,478.92,479.03,478.0,478.83,2666.0
2024-06-14 10:00:00,479.08,479.54,478.41,479.54,1565.0,479.08,479.54,478.41,479.54,1565.0
2024-06-14 10:10:00,479.82,479.87,479.06,479.81,2310.0,479.82,479.87,479.06,479.81,2310.0
2024-06-14 10:20:00,479.98,480.65,479.59,480.0,2783.0,479.98,480.65,479.59,480.0,2783.0
2024-06-14 10:30:00,480.2,480.66,480.02,480.66,2059.0,480.2,480.66,480.02,480.66,2059.0
2024-06-14 10:40:00,480.71,482.09,480.49,481.92,9718.0,480.71,482.09,480.49,481.92,9718.0
2024-06-14 10:50:00,482.06,482.17,480.1,480.42,6716.0,482.06,482.17,480.1,480.42,6716.0
2024-06-14 11:00:00,480.35,480.59,479.94,480.25,4677.0,480.35,480.59,479.94,480.25,4677.0
2024-06-14 11:10:00,480.34,480.9,480.17,480.9,2918.0,480.34,480.9,480.17,480.9,2918.0
2024-06-14 11:20:00,480.8,480.9,480.31,480.67,2515.0,480.8,480.9,480.31,480.67,2515.0
2024-06-14 11:30:00,480.63,481.32,480.51,480.51,3337.0,480.63,481.32,480.51,480.51,3337.0
2024-06-14 11:40:00,480.64,481.59,480.64,481.56,1900.0,480.64,481.59,480.64,481.56,1900.0
2024-06-14 11:50:00,481.39,482.41,481.23,482.07,6066.0,481.39,482.41,481.23,482.07,6066.0
2024-06-14 12:00:00,482.17,482.48,481.75,481.92,3077.0,482.17,482.48,481.75,481.92,3077.0
2024-06-14 12:10:00,482.4,482.45,481.84,481.84,2230.0,482.4,482.45,481.84,481.84,2230.0
2024-06-14 12:20:00,481.84,482.45,481.83,482.02,2850.0,481.84,482.45,481.83,482.02,2850.0
2024-06-14 12:30:00,481.88,482.48,481.7,482.48,2403.0,481.88,482.48,481.7,482.48,2403.0
2024-06-14 12:40:00,482.45,482.48,481.98,482.18,3103.0,482.45,482.48,481.98,482.18,3103.0
2024-06-14 12:50:00,482.36,483.15,481.98,483.15,6886.0,482.36,483.15,481.98,483.15,6886.0
2024-06-14 13:00:00,482.95,483.53,482.95,483.35,8283.0,482.95,483.53,482.95,483.35,8283.0
2024-06-14 13:10:00,483.26,483.4,482.7,482.75,4850.0,483.26,483.4,482.7,482.75,4850.0
2024-06-14 13:20:00,482.52,483.25,482.52,482.84,3828.0,482.52,483.25,482.52,482.84,3828.0
2024-06-14 13:30:00,482.84,483.13,482.6,482.6,3105.0,482.84,483.13,482.6,482.6,3105.0
2024-06-14 13:40:00,482.73,483.19,482.59,482.69,3267.0,482.73,483.19,482.59,482.69,3267.0
2024-06-14 13:50:00,482.59,482.68,481.45,481.45,9477.0,482.59,482.68,481.45,481.45,9477.0
2024-06-14 14:00:00,481.24,481.52,480.77,480.77,2504.0,481.24,481.52,480.77,480.77,2504.0
2024-06-14 14:10:00,480.91,481.21,480.74,480.85,1882.0,480.91,481.21,480.74,480.85,1882.0
2024-06-14 14:20:00,480.77,481.32,480.77,481.28,12266.0,480.77,481.32,480.77,481.28,12266.0
2024-06-14 14:30:00,481.34,481.5,481.13,481.13,5254.0,481.34,481.5,481.13,481.13,5254.0
2024-06-14 14:40:00,481.13,481.33,481.06,481.06,3828.0,481.13,481.33,481.06,481.06,3828.0
2024-06-14 14:50:00,481.25,482.21,481.25,481.75,9092.0,481.25,482.21,481.25,481.75,9092.0
2024-06-14 15:00:00,481.74,482.24,481.52,482.06,4302.0,481.74,482.24,481.52,482.06,4302.0
2024-06-14 15:10:00,482.08,482.19,481.64,481.81,5008.0,482.08,482.19,481.64,481.81,5008.0
2024-06-14 15:20:00,481.83,482.29,481.72,482.21,5078.0,481.83,482.29,481.72,482.21,5078.0
2024-06-14 15:30:00,482.23,482.34,481.65,481.74,7351.0,482.23,482.34,481.65,481.74,7351.0
2024-06-14 15:40:00,481.74,481.74,481.07,481.52,7825.0,481.74,481.74,481.07,481.52,7825.0
2024-06-14 15:50:00,481.33,481.38,480.16,480.75,34546.0,481.33,481.38,480.16,480.75,34546.0
2024-06-17 09:30:00,478.41,479.15,476.02,476.02,23103.0,478.41,479.15,476.02,476.02,23103.0
2024-06-17 09:40:00,476.09,476.76,474.58,474.61,29090.0,476.09,476.76,474.58,474.61,29090.0
2024-06-17 09:50:00,474.39,475.56,473.86,475.5,14712.0,474.39,475.56,473.86,475.5,14712.0
2024-06-17 10:00:00,475.77,476.71,475.2,476.45,9475.0,475.77,476.71,475.2,476.45,9475.0
2024-06-17 10:10:00,476.23,476.71,475.14,476.47,8426.0,476.23,476.71,475.14,476.47,8426.0
2024-06-17 10:20:00,476.47,476.78,475.57,476.68,9049.0,476.47,476.78,475.57,476.68,9049.0
2024-06-17 10:30:00,476.69,476.69,475.35,475.35,7927.0,476.69,476.69,475.35,475.35,7927.0
2024-06-17 10:40:00,475.48,478.19,475.48,478.0,6250.0,475.48,478.19,475.48,478.0,6250.0
2024-06-17 10:50:00,478.19,478.8,477.74,477.99,5579.0,478.19,478.8,477.74,477.99,5579.0
2024-06-17 11:00:00,478.03,478.5,478.02,478.24,6944.0,478.03,478.5,478.02,478.24,6944.0
2024-06-17 11:10:00,478.0,478.53,477.61,477.85,5483.0,478.0,478.53,477.61,477.85,5483.0
2024-06-17 11:20:00,477.81,478.67,477.78,478.63,6023.0,477.81,478.67,477.78,478.63,6023.0
2024-06-17 11:30:00,478.41,478.42,477.15,477.32,4171.0,478.41,478.42,477.15,477.32,4171.0
2024-06-17 11:40:00,477.32,478.25,477.32,478.03,4294.0,477.32,478.25,477.32,478.03,4294.0
2024-06-17 11:50:00,478.24,478.31,477.76,477.92,3544.0,478.24,478.31,477.76,477.92,3544.0
2024-06-17 12:00:00,477.8,478.38,477.71,478.37,5379.0,477.8,478.38,477.71,478.37,5379.0
2024-06-17 12:10:00,478.47,478.75,476.9,477.46,39088.0,478.47,478.75,476.9,477.46,39088.0
2024-06-17 12:20:00,477.22,477.23,475.99,476.5,7545.0,477.22,477.23,475.99,476.5,7545.0
2024-06-17 12:30:00,476.66,476.67,476.17,476.27,5621.0,476.66,476.67,476.17,476.27,5621.0
2024-06-17 12:40:00,476.34,476.64,476.1,476.6,4912.0,476.34,476.64,476.1,476.6,4912.0
2024-06-17 12:50:00,476.7,476.98,476.3,476.98,10637.0,476.7,476.98,476.3,476.98,10637.0
2024-06-17 13:00:00,476.78,476.78,475.81,475.97,8584.0,476.78,476.78,475.81,475.97,8584.0
2024-06-17 13:10:00,475.96,476.65,475.89,476.58,5351.0,475.96,476.65,475.89,476.58,5351.0
2024-06-17 13:20:00,476.65,477.04,476.2,476.61,5580.0,476.65,477.04,476.2,476.61,5580.0
2024-06-17 13:30:00,476.84,477.17,476.48,477.06,10333.0,476.84,477.17,476.48,477.06,10333.0
2024-06-17 13:40:00,477.02,477.22,476.62,476.63,7060.0,477.02,477.22,476.62,476.63,7060.0
2024-06-17 13:50:00,476.74,477.27,476.31,476.53,13455.0,476.74,477.27,476.31,476.53,13455.0
2024-06-17 14:00:00,476.53,477.19,476.52,476.87,14474.0,476.53,477.19,476.52,476.87,14474.0
2024-06-17 14:10:00,476.92,477.09,476.52,476.71,10000.0,476.92,477.09,476.52,476.71,10000.0
2024-06-17 14:20:00,476.6,476.83,476.1,476.4,5796.0,476.6,476.83,476.1,476.4,5796.0
2024-06-17 14:30:00,476.53,476.67,476.13,476.17,4253.0,476.53,476.67,476.13,476.17,4253.0
2024-06-17 14:40:00,476.21,476.54,476.12,476.5,7588.0,476.21,476.54,476.12,476.5,7588.0
2024-06-17 14:50:00,476.5,476.65,476.05,476.49,6367.0,476.5,476.65,476.05,476.49,6367.0
2024-06-17 15:00:00,476.49,476.61,476.29,476.54,12130.0,476.49,476.61,476.29,476.54,12130.0
2024-06-17 15:10:00,476.54,476.92,476.52,476.71,20696.0,476.54,476.92,476.52,476.71,20696.0
2024-06-17 15:20:00,476.67,476.72,475.86,475.93,6742.0,476.67,476.72,475.86,475.93,6742.0
2024-06-17 15:30:00,475.84,475.84,474.31,474.55,18183.0,475.84,475.84,474.31,474.55,18183.0
2024-06-17 15:40:00,474.49,474.7,473.52,473.62,16480.0,474.49,474.7,473.52,473.62,16480.0
2024-06-17 15:50:00,473.47,474.02,473.11,473.7,67904.0,473.47,474.02,473.11,473.7,67904.0
2024-06-18 09:30:00,473.4,474.46,472.48,472.65,17825.0,473.4,474.46,472.48,472.65,17825.0
2024-06-18 09:40:00,472.65,475.28,472.65,474.16,20343.0,472.65,475.28,472.65,474.16,20343.0
2024-06-18 09:50:00,474.43,475.21,473.66,474.98,15513.0,474.43,475.21,473.66,474.98,15513.0
2024-06-18 10:00:00,474.39,476.37,474.33,475.59,7650.0,474.39,476.37,474.33,475.59,7650.0
2024-06-18 10:10:00,475.39,475.51,473.82,473.96,4019.0,475.39,475.51,473.82,473.96,4019.0
2024-06-18 10:20:00,473.78,473.78,472.45,472.45,7404.0,473.78,473.78,472.45,472.45,7404.0
2024-06-18 10:30:00,472.54,473.47,472.52,473.34,5869.0,472.54,473.47,472.52,473.34,5869.0
2024-06-18 10:40:00,473.45,473.45,472.43,472.77,4210.0,473.45,473.45,472.43,472.77,4210.0
2024-06-18 10:50:00,472.79,473.06,472.27,472.96,6657.0,472.79,473.06,472.27,472.96,6657.0
2024-06-18 11:00:00,472.74,472.74,471.42,471.44,10594.0,472.74,472.74,471.42,471.44,10594.0
2024-06-18 11:10:00,471.57,471.76,470.58,470.79,8634.0,471.57,471.76,470.58,470.79,8634.0
2024-06-18 11:20:00,470.79,471.36,470.63,470.86,7645.0,470.79,471.36,470.63,470.86,7645.0
2024-06-18 11:30:00,470.88,471.47,470.26,470.59,8387.0,470.88,471.47,470.26,470.59,8387.0
2024-06-18 11:40:00,470.62,470.98,470.31,470.72,5863.0,470.62,470.98,470.31,470.72,5863.0
2024-06-18 11:50:00,470.59,470.83,470.0,470.83,9237.0,470.59,470.83,470.0,470.83,9237.0
2024-06-18 12:00:00,470.87,471.05,470.15,470.39,5337.0,470.87,471.05,470.15,470.39,5337.0
2024-06-18 12:10:00,470.39,470.58,469.83,470.12,9722.0,470.39,470.58,469.83,470.12,9722.0
2024-06-18 12:20:00,470.06,470.38,469.56,469.57,14847.0,470.06,470.38,469.56,469.57,14847.0
2024-06-18 12:30:00,469.57,470.12,469.55,469.92,11104.0,469.57,470.12,469.55,469.92,11104.0
2024-06-18 12:40:00,469.91,470.74,469.84,470.62,7861.0,469.91,470.74,469.84,470.62,7861.0
2024-06-18 12:50:00,470.6,471.03,470.54,470.57,9325.0,470.6,471.03,470.54,470.57,9325.0
2024-06-18 13:00:00,470.73,470.82,470.34,470.52,14463.0,470.73,470.82,470.34,470.52,14463.0
2024-06-18 13:10:00,470.7,470.7,470.05,470.16,5656.0,470.7,470.7,470.05,470.16,5656.0
2024-06-18 13:20:00,470.17,471.25,470.0,470.68,6931.0,470.17,471.25,470.0,470.68,6931.0
2024-06-18 13:30:00,470.6,470.77,470.41,470.63,3332.0,470.6,470.77,470.41,470.63,3332.0
2024-06-18 13:40:00,470.54,470.94,470.46,470.9,6112.0,470.54,470.94,470.46,470.9,6112.0
2024-06-18 13:50:00,470.93,470.94,470.01,470.01,13131.0,470.93,470.94,470.01,470.01,13131.0
2024-06-18 14:00:00,470.14,470.16,469.44,469.98,7275.0,470.14,470.16,469.44,469.98,7275.0
2024-06-18 14:10:00,470.04,470.26,469.29,469.45,11306.0,470.04,470.26,469.29,469.45,11306.0
2024-06-18 14:20:00,469.45,469.45,469.03,469.16,4746.0,469.45,469.45,469.03,469.16,4746.0
2024-06-18 14:30:00,469.05,469.45,468.92,469.1,8315.0,469.05,469.45,468.92,469.1,8315.0
2024-06-18 14:40:00,469.15,469.48,469.03,469.17,4316.0,469.15,469.48,469.03,469.17,4316.0
2024-06-18 14:50:00,469.14,469.19,468.82,469.13,11712.0,469.14,469.19,468.82,469.13,11712.0
2024-06-18 15:00:00,469.09,469.09,468.26,468.27,7088.0,469.09,469.09,468.26,468.27,7088.0
2024-06-18 15:10:00,468.29,468.57,468.14,468.25,10483.0,468.29,468.57,468.14,468.25,10483.0
2024-06-18 15:20:00,468.28,468.47,467.91,468.07,5058.0,468.28,468.47,467.91,468.07,5058.0
2024-06-18 15:30:00,468.14,468.29,467.67,467.75,13167.0,468.14,468.29,467.67,467.75,13167.0
2024-06-18 15:40:00,467.75,468.0,467.03,467.51,28975.0,467.75,468.0,467.03,467.51,28975.0
2024-06-18 15:50:00,467.45,467.73,466.51,467.16,81445.0,467.45,467.73,466.51,467.16,81445.0
2024-06-20 09:30:00,466.18,467.06,463.51,464.37,35623.0,466.18,467.06,463.51,464.37,35623.0
2024-06-20 09:40:00,464.6,465.11,464.05,464.62,10762.0,464.6,465.11,464.05,464.62,10762.0
2024-06-20 09:50:00,464.41,465.04,463.23,463.45,20495.0,464.41,465.04,463.23,463.45,20495.0
2024-06-20 10:00:00,463.63,465.76,463.57,465.5,50945.0,463.63,465.76,463.57,465.5,50945.0
2024-06-20 10:10:00,465.5,466.96,465.23,466.55,31823.0,465.5,466.96,465.23,466.55,31823.0
2024-06-20 10:20:00,466.61,467.86,466.49,467.52,25684.0,466.61,467.86,466.49,467.52,25684.0
2024-06-20 10:30:00,467.61,468.08,466.78,466.79,9299.0,467.61,468.08,466.78,466.79,9299.0
2024-06-20 10:40:00,466.8,466.84,466.17,466.41,13311.0,466.8,466.84,466.17,466.41,13311.0
2024-06-20 10:50:00,466.51,466.57,465.33,466.38,28958.0,466.51,466.57,465.33,466.38,28958.0
2024-06-20 11:00:00,466.49,466.62,466.05,466.33,21657.0,466.49,466.62,466.05,466.33,21657.0
2024-06-20 11:10:00,466.35,467.3,466.18,466.78,14615.0,466.35,467.3,466.18,466.78,14615.0
2024-06-20 11:20:00,466.78,468.0,466.68,467.45,21172.0,466.78,468.0,466.68,467.45,21172.0
2024-06-20 11:30:00,467.47,468.15,467.37,467.91,11575.0,467.47,468.15,467.37,467.91,11575.0
2024-06-20 11:40:00,468.05,470.31,467.98,470.17,39415.0,468.05,470.31,467.98,470.17,39415.0
2024-06-20 11:50:00,470.17,471.43,470.16,470.5,16252.0,470.17,471.43,470.16,470.5,16252.0
2024-06-20 12:00:00,470.46,470.88,469.31,470.63,43677.0,470.46,470.88,469.31,470.63,43677.0
2024-06-20 12:10:00,470.52,471.18,468.85,469.04,22575.0,470.52,471.18,468.85,469.04,22575.0
2024-06-20 12:20:00,468.84,468.97,467.8,467.87,6380.0,468.84,468.97,467.8,467.87,6380.0
2024-06-20 12:30:00,467.87,468.79,467.48,468.78,13586.0,467.87,468.79,467.48,468.78,13586.0
2024-06-20 12:40:00,468.4,468.8,468.06,468.29,9186.0,468.4,468.8,468.06,468.29,9186.0
2024-06-20 12:50:00,468.66,468.94,468.12,468.25,5561.0,468.66,468.94,468.12,468.25,5561.0
2024-06-20 13:00:00,468.1,469.4,468.01,469.08,3990.0,468.1,469.4,468.01,469.08,3990.0
2024-06-20 13:10:00,469.15,470.52,469.15,470.52,3267.0,469.15,470.52,469.15,470.52,3267.0
2024-06-20 13:20:00,470.79,470.79,470.12,470.66,3742.0,470.79,470.79,470.12,470.66,3742.0
2024-06-20 13:30:00,470.49,471.03,470.43,470.86,9565.0,470.49,471.03,470.43,470.86,9565.0
2024-06-20 13:40:00,471.33,472.83,471.21,472.46,5916.0,471.33,472.83,471.21,472.46,5916.0
2024-06-20 13:50:00,472.49,473.03,472.47,472.79,5565.0,472.49,473.03,472.47,472.79,5565.0
2024-06-20 14:00:00,472.63,473.27,472.27,473.27,7669.0,472.63,473.27,472.27,473.27,7669.0
2024-06-20 14:10:00,473.0,473.28,470.91,471.72,29402.0,473.0,473.28,470.91,471.72,29402.0
2024-06-20 14:20:00,471.73,472.12,471.41,472.06,9793.0,471.73,472.12,471.41,472.06,9793.0
2024-06-20 14:30:00,472.13,472.22,471.04,471.04,9709.0,472.13,472.22,471.04,471.04,9709.0
2024-06-20 14:40:00,470.91,471.38,470.91,471.05,7124.0,470.91,471.38,470.91,471.05,7124.0
2024-06-20 14:50:00,471.1,471.18,470.61,471.05,6136.0,471.1,471.18,470.61,471.05,6136.0
2024-06-20 15:00:00,471.07,471.25,470.2,470.93,8663.0,471.07,471.25,470.2,470.93,8663.0
2024-06-20 15:10:00,470.94,471.43,470.7,471.3,8315.0,470.94,471.43,470.7,471.3,8315.0
2024-06-20 15:20:00,471.31,471.79,470.69,471.63,13222.0,471.31,471.79,470.69,471.63,13222.0
2024-06-20 15:30:00,471.46,471.64,470.59,470.63,8220.0,471.46,471.64,470.59,470.63,8220.0
2024-06-20 15:40:00,470.64,471.23,470.07,470.18,11887.0,470.64,471.23,470.07,470.18,11887.0
2024-06-20 15:50:00,470.28,471.78,470.12,471.43,59284.0,470.28,471.78,470.12,471.43,59284.0
2024-06-21 09:30:00,464.39,470.3,464.39,469.16,389080.0,464.39,470.3,464.39,469.16,389080.0
2024-06-21 09:40:00,469.16,472.56,469.16,471.77,14548.0,469.16,472.56,469.16,471.77,14548.0
2024-06-21 09:50:00,471.77,471.99,468.65,469.8,10727.0,471.77,471.99,468.65,469.8,10727.0
2024-06-21 10:00:00,469.4,470.14,468.33,469.54,30751.0,469.4,470.14,468.33,469.54,30751.0
2024-06-21 10:10:00,469.44,470.62,469.44,470.27,6969.0,469.44,470.62,469.44,470.27,6969.0
2024-06-21 10:20:00,469.95,470.46,469.59,470.14,10664.0,469.95,470.46,469.59,470.14,10664.0
2024-06-21 10:30:00,470.14,470.14,469.15,470.1,5856.0,470.14,470.14,469.15,470.1,5856.0
2024-06-21 10:40:00,470.17,470.18,468.71,468.72,7158.0,470.17,470.18,468.71,468.72,7158.0
2024-06-21 10:50:00,468.93,468.96,467.4,468.48,8302.0,468.93,468.96,467.4,468.48,8302.0
2024-06-21 11:00:00,468.2,468.8,467.77,468.37,10682.0,468.2,468.8,467.77,468.37,10682.0
2024-06-21 11:10:00,468.3,468.45,467.46,467.56,8386.0,468.3,468.45,467.46,467.56,8386.0
2024-06-21 11:20:00,467.36,467.36,466.49,466.49,7917.0,467.36,467.36,466.49,466.49,7917.0
2024-06-21 11:30:00,466.68,467.86,466.68,467.34,17123.0,466.68,467.86,466.68,467.34,17123.0
2024-06-21 11:40:00,467.32,467.44,466.65,466.66,8137.0,467.32,467.44,466.65,466.66,8137.0
2024-06-21 11:50:00,466.73,466.8,466.02,466.36,16161.0,466.73,466.8,466.02,466.36,16161.0
2024-06-21 12:00:00,466.43,466.69,466.03,466.57,6645.0,466.43,466.69,466.03,466.57,6645.0
2024-06-21 12:10:00,466.58,466.82,466.28,466.28,5647.0,466.58,466.82,466.28,466.28,5647.0
2024-06-21 12:20:00,466.26,466.26,465.91,465.91,4714.0,466.26,466.26,465.91,465.91,4714.0
2024-06-21 12:30:00,466.03,466.83,466.03,466.83,3443.0,466.03,466.83,466.03,466.83,3443.0
2024-06-21 12:40:00,466.64,466.84,466.51,466.83,3716.0,466.64,466.84,466.51,466.83,3716.0
2024-06-21 12:50:00,466.88,467.43,466.7,467.31,5278.0,466.88,467.43,466.7,467.31,5278.0
2024-06-21 13:00:00,467.17,467.17,466.62,466.97,5518.0,467.17,467.17,466.62,466.97,5518.0
2024-06-21 13:10:00,467.09,467.59,467.01,467.54,5518.0,467.09,467.59,467.01,467.54,5518.0
2024-06-21 13:20:00,467.51,467.76,467.44,467.44,1800.0,467.51,467.76,467.44,467.44,1800.0
2024-06-21 13:30:00,467.35,467.88,467.29,467.88,2637.0,467.35,467.88,467.29,467.88,2637.0
2024-06-21 13:40:00,468.16,468.31,467.58,468.24,2632.0,468.16,468.31,467.58,468.24,2632.0
2024-06-21 13:50:00,468.03,468.21,467.79,467.81,4207.0,468.03,468.21,467.79,467.81,4207.0
2024-06-21 14:00:00,467.81,468.26,467.69,468.04,5194.0,467.81,468.26,467.69,468.04,5194.0
2024-06-21 14:10:00,468.3,468.65,468.16,468.65,3034.0,468.3,468.65,468.16,468.65,3034.0
2024-06-21 14:20:00,468.94,468.94,468.41,468.64,1900.0,468.94,468.94,468.41,468.64,1900.0
2024-06-21 14:30:00,468.6,468.6,468.07,468.38,4447.0,468.6,468.6,468.07,468.38,4447.0
2024-06-21 14:40:00,468.13,468.56,468.13,468.2,2486.0,468.13,468.56,468.13,468.2,2486.0
2024-06-21 14:50:00,468.11,468.39,467.93,468.3,4400.0,468.11,468.39,467.93,468.3,4400.0
2024-06-21 15:00:00,468.27,468.71,468.21,468.46,4413.0,468.27,468.71,468.21,468.46,4413.0
2024-06-21 15:10:00,468.34,469.1,468.33,468.87,6878.0,468.34,469.1,468.33,468.87,6878.0
2024-06-21 15:20:00,468.75,469.14,468.61,469.14,5487.0,468.75,469.14,468.61,469.14,5487.0
2024-06-21 15:30:00,469.22,470.0,469.07,469.95,12747.0,469.22,470.0,469.07,469.95,12747.0
2024-06-21 15:40:00,469.94,470.97,469.68,470.39,23308.0,469.94,470.97,469.68,470.39,23308.0
2024-06-21 15:50:00,470.24,470.58,466.76,468.45,193885.0,470.24,470.58,466.76,468.45,193885.0
2024-06-24 09:30:00,472.72,473.65,469.2,471.59,32674.0,472.72,473.65,469.2,471.59,32674.0
2024-06-24 09:40:00,471.94,472.81,471.0,471.51,13032.0,471.94,472.81,471.0,471.51,13032.0
2024-06-24 09:50:00,471.32,472.28,469.43,470.4,13770.0,471.32,472.28,469.43,470.4,13770.0
2024-06-24 10:00:00,470.48,470.6,468.81,468.96,7914.0,470.48,470.6,468.81,468.96,7914.0
2024-06-24 10:10:00,469.5,470.45,468.96,469.52,7458.0,469.5,470.45,468.96,469.52,7458.0
2024-06-24 10:20:00,469.34,470.47,468.87,469.14,9977.0,469.34,470.47,468.87,469.14,9977.0
2024-06-24 10:30:00,469.14,469.52,468.12,469.46,8714.0,469.14,469.52,468.12,469.46,8714.0
2024-06-24 10:40:00,469.62,469.62,468.22,468.95,9129.0,469.62,469.62,468.22,468.95,9129.0
2024-06-24 10:50:00,468.99,470.69,468.61,470.38,15001.0,468.99,470.69,468.61,470.38,15001.0
2024-06-24 11:00:00,470.02,470.23,469.35,469.58,9167.0,470.02,470.23,469.35,469.58,9167.0
2024-06-24 11:10:00,469.85,470.6,469.73,470.6,4455.0,469.85,470.6,469.73,470.6,4455.0
2024-06-24 11:20:00,470.34,470.37,469.7,470.2,4071.0,470.34,470.37,469.7,470.2,4071.0
2024-06-24 11:30:00,470.6,470.67,469.91,469.91,4132.0,470.6,470.67,469.91,469.91,4132.0
2024-06-24 11:40:00,469.99,470.89,469.92,470.86,4021.0,469.99,470.89,469.92,470.86,4021.0
2024-06-24 11:50:00,471.05,472.25,470.93,472.25,8824.0,471.05,472.25,470.93,472.25,8824.0
2024-06-24 12:00:00,472.22,473.32,472.22,473.31,6032.0,472.22,473.32,472.22,473.31,6032.0
2024-06-24 12:10:00,473.71,474.06,473.31,473.73,16231.0,473.71,474.06,473.31,473.73,16231.0
2024-06-24 12:20:00,473.76,475.43,473.63,475.27,11348.0,473.76,475.43,473.63,475.27,11348.0
2024-06-24 12:30:00,475.16,475.97,475.03,475.72,15650.0,475.16,475.97,475.03,475.72,15650.0
2024-06-24 12:40:00,475.75,475.75,474.25,475.0,7108.0,475.75,475.75,474.25,475.0,7108.0
2024-06-24 12:50:00,474.98,475.76,474.61,474.89,10010.0,474.98,475.76,474.61,474.89,10010.0
2024-06-24 13:00:00,475.14,476.89,475.14,476.61,9636.0,475.14,476.89,475.14,476.61,9636.0
2024-06-24 13:10:00,476.55,476.58,475.83,476.31,4780.0,476.55,476.58,475.83,476.31,4780.0
2024-06-24 13:20:00,476.15,476.28,475.46,476.07,4743.0,476.15,476.28,475.46,476.07,4743.0
2024-06-24 13:30:00,476.28,476.28,475.3,475.93,3772.0,476.28,476.28,475.3,475.93,3772.0
2024-06-24 13:40:00,475.9,475.9,474.84,474.88,3022.0,475.9,475.9,474.84,474.88,3022.0
2024-06-24 13:50:00,474.89,475.86,474.87,475.28,6449.0,474.89,475.86,474.87,475.28,6449.0
2024-06-24 14:00:00,475.44,476.37,475.44,476.37,1644.0,475.44,476.37,475.44,476.37,1644.0
2024-06-24 14:10:00,476.28,477.33,476.28,477.33,9013.0,476.28,477.33,476.28,477.33,9013.0
2024-06-24 14:20:00,477.33,477.56,476.58,476.82,4904.0,477.33,477.56,476.58,476.82,4904.0
2024-06-24 14:30:00,476.75,477.29,476.4,477.29,4076.0,476.75,477.29,476.4,477.29,4076.0
2024-06-24 14:40:00,477.43,477.43,476.58,476.71,4405.0,477.43,477.43,476.58,476.71,4405.0
2024-06-24 14:50:00,476.81,477.11,476.25,476.26,3970.0,476.81,477.11,476.25,476.26,3970.0
2024-06-24 15:00:00,476.18,476.3,475.57,475.86,7412.0,476.18,476.3,475.57,475.86,7412.0
2024-06-24 15:10:00,476.1,476.1,475.0,475.22,3467.0,476.1,476.1,475.0,475.22,3467.0
2024-06-24 15:20:00,475.03,475.13,474.57,474.97,4330.0,475.03,475.13,474.57,474.97,4330.0
2024-06-24 15:30:00,474.98,475.64,474.98,475.44,10949.0,474.98,475.64,474.98,475.44,10949.0
2024-06-24 15:40:00,475.57,476.24,475.4,475.6,9929.0,475.57,476.24,475.4,475.6,9929.0
2024-06-24 15:50:00,475.85,477.02,474.73,474.95,90173.0,475.85,477.02,474.73,474.95,90173.0
2024-06-25 09:30:00,478.3,479.95,475.77,479.31,42760.0,478.3,479.95,475.77,479.31,42760.0
2024-06-25 09:40:00,479.73,483.93,479.0,482.27,60099.0,479.73,483.93,479.0,482.27,60099.0
2024-06-25 09:50:00,481.06,482.81,478.73,478.74,11902.0,481.06,482.81,478.73,478.74,11902.0
2024-06-25 10:00:00,478.74,479.81,477.67,478.08,18971.0,478.74,479.81,477.67,478.08,18971.0
2024-06-25 10:10:00,478.0,478.19,477.42,478.07,9374.0,478.0,478.19,477.42,478.07,9374.0
2024-06-25 10:20:00,478.06,478.24,474.47,474.77,19838.0,478.06,478.24,474.47,474.77,19838.0
2024-06-25 10:30:00,474.78,475.31,473.75,473.92,18542.0,474.78,475.31,473.75,473.92,18542.0
2024-06-25 10:40:00,473.92,474.98,473.91,474.44,13812.0,473.92,474.98,473.91,474.44,13812.0
2024-06-25 10:50:00,474.68,476.31,474.6,475.89,13534.0,474.68,476.31,474.6,475.89,13534.0
2024-06-25 11:00:00,475.77,476.06,474.79,474.79,7433.0,475.77,476.06,474.79,474.79,7433.0
2024-06-25 11:10:00,474.83,475.84,474.83,475.69,7231.0,474.83,475.84,474.83,475.69,7231.0
2024-06-25 11:20:00,475.92,476.07,475.25,475.89,3970.0,475.92,476.07,475.25,475.89,3970.0
2024-06-25 11:30:00,475.8,475.97,474.2,474.21,12284.0,475.8,475.97,474.2,474.21,12284.0
2024-06-25 11:40:00,474.25,474.67,473.77,474.18,4427.0,474.25,474.67,473.77,474.18,4427.0
2024-06-25 11:50:00,474.0,474.0,472.46,472.6,10251.0,474.0,474.0,472.46,472.6,10251.0
2024-06-25 12:00:00,472.5,473.85,472.3,473.36,7975.0,472.5,473.85,472.3,473.36,7975.0
2024-06-25 12:10:00,473.51,474.43,473.26,474.43,23545.0,473.51,474.43,473.26,474.43,23545.0
2024-06-25 12:20:00,474.37,474.65,473.87,474.05,2867.0,474.37,474.65,473.87,474.05,2867.0
2024-06-25 12:30:00,474.0,474.0,473.04,473.04,4394.0,474.0,474.0,473.04,473.04,4394.0
2024-06-25 12:40:00,473.01,473.46,473.01,473.39,11311.0,473.01,473.46,473.01,473.39,11311.0
2024-06-25 12:50:00,473.47,473.67,472.57,472.78,8430.0,473.47,473.67,472.57,472.78,8430.0
2024-06-25 13:00:00,472.66,472.89,472.66,472.71,3617.0,472.66,472.89,472.66,472.71,3617.0
2024-06-25 13:10:00,472.75,472.85,471.87,472.71,10273.0,472.75,472.85,471.87,472.71,10273.0
2024-06-25 13:20:00,472.61,472.86,471.65,472.05,14831.0,472.61,472.86,471.65,472.05,14831.0
2024-06-25 13:30:00,472.16,472.16,471.31,471.54,6793.0,472.16,472.16,471.31,471.54,6793.0
2024-06-25 13:40:00,471.46,472.21,471.46,472.1,8627.0,471.46,472.21,471.46,472.1,8627.0
2024-06-25 13:50:00,472.1,472.39,471.48,471.81,6053.0,472.1,472.39,471.48,471.81,6053.0
2024-06-25 14:00:00,471.86,472.17,471.63,471.81,3413.0,471.86,472.17,471.63,471.81,3413.0
2024-06-25 14:10:00,472.12,472.91,471.77,472.91,5145.0,472.12,472.91,471.77,472.91,5145.0
2024-06-25 14:20:00,472.86,473.64,472.86,473.64,4864.0,472.86,473.64,472.86,473.64,4864.0
2024-06-25 14:30:00,473.43,473.49,472.36,472.77,4847.0,473.43,473.49,472.36,472.77,4847.0
2024-06-25 14:40:00,472.69,473.38,472.69,473.0,3521.0,472.69,473.38,472.69,473.0,3521.0
2024-06-25 14:50:00,473.03,473.56,472.78,473.13,10034.0,473.03,473.56,472.78,473.13,10034.0
2024-06-25 15:00:00,473.04,473.13,472.59,472.6,11400.0,473.04,473.13,472.59,472.6,11400.0
2024-06-25 15:10:00,472.55,472.72,472.17,472.63,6382.0,472.55,472.72,472.17,472.63,6382.0
2024-06-25 15:20:00,472.73,472.75,472.42,472.72,4782.0,472.73,472.75,472.42,472.72,4782.0
2024-06-25 15:30:00,472.58,472.97,472.22,472.67,12435.0,472.58,472.97,472.22,472.67,12435.0
2024-06-25 15:40:00,472.56,473.3,471.97,472.97,14951.0,472.56,473.3,471.97,472.97,14951.0
2024-06-25 15:50:00,472.85,473.96,472.27,473.93,48953.0,472.85,473.96,472.27,473.93,48953.0
2024-06-26 09:30:00,471.72,473.3,469.94,472.72,29135.0,471.72,473.3,469.94,472.72,29135.0
2024-06-26 09:40:00,472.93,474.78,472.4,474.29,17817.0,472.93,474.78,472.4,474.29,17817.0
2024-06-26 09:50:00,474.25,476.46,473.3,476.09,22042.0,474.25,476.46,473.3,476.09,22042.0
2024-06-26 10:00:00,476.51,480.44,476.2,480.42,15970.0,476.51,480.44,476.2,480.42,15970.0
2024-06-26 10:10:00,479.73,481.14,477.34,478.13,29706.0,479.73,481.14,477.34,478.13,29706.0
2024-06-26 10:20:00,477.78,478.2,475.34,476.34,10196.0,477.78,478.2,475.34,476.34,10196.0
2024-06-26 10:30:00,476.45,476.45,473.8,473.86,12206.0,476.45,476.45,473.8,473.86,12206.0
2024-06-26 10:40:00,473.73,474.95,473.47,474.95,2513.0,473.73,474.95,473.47,474.95,2513.0
2024-06-26 10:50:00,474.72,475.24,473.94,474.3,5686.0,474.72,475.24,473.94,474.3,5686.0
2024-06-26 11:00:00,474.29,475.05,474.28,474.72,2372.0,474.29,475.05,474.28,474.72,2372.0
2024-06-26 11:10:00,473.93,473.98,472.85,473.95,11097.0,473.93,473.98,472.85,473.95,11097.0
2024-06-26 11:20:00,474.15,475.59,474.15,475.45,4487.0,474.15,475.59,474.15,475.45,4487.0
2024-06-26 11:30:00,475.67,475.69,474.99,475.15,5715.0,475.67,475.69,474.99,475.15,5715.0
2024-06-26 11:40:00,474.83,475.78,474.72,475.5,9712.0,474.83,475.78,474.72,475.5,9712.0
2024-06-26 11:50:00,475.7,476.73,475.57,476.48,4951.0,475.7,476.73,475.57,476.48,4951.0
2024-06-26 12:00:00,476.37,477.28,475.44,476.18,19963.0,476.37,477.28,475.44,476.18,19963.0
2024-06-26 12:10:00,476.2,476.72,475.36,475.79,6508.0,476.2,476.72,475.36,475.79,6508.0
2024-06-26 12:20:00,475.81,475.81,475.18,475.33,3308.0,475.81,475.81,475.18,475.33,3308.0
2024-06-26 12:30:00,475.22,475.72,474.91,475.5,4727.0,475.22,475.72,474.91,475.5,4727.0
2024-06-26 12:40:00,475.63,475.81,474.6,474.8,3175.0,475.63,475.81,474.6,474.8,3175.0
2024-06-26 12:50:00,474.78,475.72,474.58,475.32,6254.0,474.78,475.72,474.58,475.32,6254.0
2024-06-26 13:00:00,475.58,475.58,474.19,474.3,3375.0,475.58,475.58,474.19,474.3,3375.0
2024-06-26 13:10:00,474.11,474.44,473.64,473.64,3454.0,474.11,474.44,473.64,473.64,3454.0
2024-06-26 13:20:00,473.49,474.12,473.08,473.91,4215.0,473.49,474.12,473.08,473.91,4215.0
2024-06-26 13:30:00,473.87,474.1,473.58,473.58,3077.0,473.87,474.1,473.58,473.58,3077.0
2024-06-26 13:40:00,473.69,473.69,472.94,473.05,2623.0,473.69,473.69,472.94,473.05,2623.0
2024-06-26 13:50:00,473.02,473.33,472.61,473.05,4752.0,473.02,473.33,472.61,473.05,4752.0
2024-06-26 14:00:00,473.09,473.18,472.52,473.15,3489.0,473.09,473.18,472.52,473.15,3489.0
2024-06-26 14:10:00,473.11,473.23,472.98,472.98,3387.0,473.11,473.23,472.98,472.98,3387.0
2024-06-26 14:20:00,473.08,474.05,473.07,473.63,2901.0,473.08,474.05,473.07,473.63,2901.0
2024-06-26 14:30:00,473.48,473.83,473.24,473.83,1842.0,473.48,473.83,473.24,473.83,1842.0
2024-06-26 14:40:00,473.66,474.31,473.57,474.31,2036.0,473.66,474.31,473.57,474.31,2036.0
2024-06-26 14:50:00,474.4,474.47,474.11,474.21,3049.0,474.4,474.47,474.11,474.21,3049.0
2024-06-26 15:00:00,474.21,474.29,473.62,473.66,2225.0,474.21,474.29,473.62,473.66,2225.0
2024-06-26 15:10:00,473.47,474.2,473.33,473.88,2998.0,473.47,474.2,473.33,473.88,2998.0
2024-06-26 15:20:00,473.8,473.8,473.24,473.25,9192.0,473.8,473.8,473.24,473.25,9192.0
2024-06-26 15:30:00,473.23,473.48,472.95,473.27,7098.0,473.23,473.48,472.95,473.27,7098.0
2024-06-26 15:40:00,473.15,473.65,473.13,473.52,3179.0,473.15,473.65,473.13,473.52,3179.0
2024-06-26 15:50:00,473.42,474.53,472.97,473.99,32331.0,473.42,474.53,472.97,473.99,32331.0
2024-06-27 09:30:00,476.77,476.77,474.42,475.17,25693.0,476.77,476.77,474.42,475.17,25693.0
2024-06-27 09:40:00,475.53,477.53,474.83,475.83,12385.0,475.53,477.53,474.83,475.83,12385.0
2024-06-27 09:50:00,475.74,477.0,474.81,476.21,11240.0,475.74,477.0,474.81,476.21,11240.0
2024-06-27 10:00:00,476.63,477.84,476.24,476.55,7260.0,476.63,477.84,476.24,476.55,7260.0
2024-06-27 10:10:00,476.55,477.45,476.39,477.2,4654.0,476.55,477.45,476.39,477.2,4654.0
2024-06-27 10:20:00,477.48,477.48,476.42,476.94,6574.0,477.48,477.48,476.42,476.94,6574.0
2024-06-27 10:30:00,476.81,476.85,475.33,475.95,3816.0,476.81,476.85,475.33,475.95,3816.0
2024-06-27 10:40:00,475.85,476.06,474.5,475.4,6916.0,475.85,476.06,474.5,475.4,6916.0
2024-06-27 10:50:00,475.49,475.49,473.91,473.91,5178.0,475.49,475.49,473.91,473.91,5178.0
2024-06-27 11:00:00,473.91,474.59,473.7,474.59,2736.0,473.91,474.59,473.7,474.59,2736.0
2024-06-27 11:10:00,474.62,475.72,474.24,475.5,3030.0,474.62,475.72,474.24,475.5,3030.0
2024-06-27 11:20:00,475.49,476.01,475.07,475.14,2388.0,475.49,476.01,475.07,475.14,2388.0
2024-06-27 11:30:00,475.44,475.54,474.76,474.76,3876.0,475.44,475.54,474.76,474.76,3876.0
2024-06-27 11:40:00,474.68,475.2,474.22,475.2,3227.0,474.68,475.2,474.22,475.2,3227.0
2024-06-27 11:50:00,474.84,475.28,474.7,474.95,3663.0,474.84,475.28,474.7,474.95,3663.0
2024-06-27 12:00:00,475.27,475.41,474.99,474.99,2454.0,475.27,475.41,474.99,474.99,2454.0
2024-06-27 12:10:00,475.11,475.32,475.06,475.08,2000.0,475.11,475.32,475.06,475.08,2000.0
2024-06-27 12:20:00,475.22,475.41,475.05,475.23,2140.0,475.22,475.41,475.05,475.23,2140.0
2024-06-27 12:30:00,475.23,475.36,474.62,475.02,4342.0,475.23,475.36,474.62,475.02,4342.0
2024-06-27 12:40:00,475.0,475.34,474.7,475.28,6174.0,475.0,475.34,474.7,475.28,6174.0
2024-06-27 12:50:00,475.38,475.38,474.22,474.22,6100.0,475.38,475.38,474.22,474.22,6100.0
2024-06-27 13:00:00,473.75,474.11,473.39,473.74,9208.0,473.75,474.11,473.39,473.74,9208.0
2024-06-27 13:10:00,474.25,474.65,474.1,474.17,2046.0,474.25,474.65,474.1,474.17,2046.0
2024-06-27 13:20:00,474.05,474.8,474.0,474.14,2413.0,474.05,474.8,474.0,474.14,2413.0
2024-06-27 13:30:00,474.43,474.65,474.2,474.56,2051.0,474.43,474.65,474.2,474.56,2051.0
2024-06-27 13:40:00,474.54,474.54,474.12,474.46,1623.0,474.54,474.54,474.12,474.46,1623.0
2024-06-27 13:50:00,474.56,474.68,473.83,473.83,3249.0,474.56,474.68,473.83,473.83,3249.0
2024-06-27 14:00:00,473.6,473.92,473.34,473.92,3376.0,473.6,473.92,473.34,473.92,3376.0
2024-06-27 14:10:00,473.87,473.96,473.26,473.46,2064.0,473.87,473.96,473.26,473.46,2064.0
2024-06-27 14:20:00,473.62,474.04,473.45,473.5,4351.0,473.62,474.04,473.45,473.5,4351.0
2024-06-27 14:30:00,473.62,474.23,473.62,474.11,2938.0,473.62,474.23,473.62,474.11,2938.0
2024-06-27 14:40:00,474.1,474.14,473.73,473.99,2551.0,474.1,474.14,473.73,473.99,2551.0
2024-06-27 14:50:00,474.22,474.64,473.42,473.7,8897.0,474.22,474.64,473.42,473.7,8897.0
2024-06-27 15:00:00,473.59,473.99,473.19,473.34,2700.0,473.59,473.99,473.19,473.34,2700.0
2024-06-27 15:10:00,473.38,473.75,473.37,473.68,2123.0,473.38,473.75,473.37,473.68,2123.0
2024-06-27 15:20:00,473.79,474.59,473.72,474.06,5786.0,473.79,474.59,473.72,474.06,5786.0
2024-06-27 15:30:00,474.14,474.44,473.9,474.39,5849.0,474.14,474.44,473.9,474.39,5849.0
2024-06-27 15:40:00,474.59,474.7,473.9,473.9,6362.0,474.59,474.7,473.9,473.9,6362.0
2024-06-27 15:50:00,473.91,474.48,472.11,472.74,59297.0,473.91,474.48,472.11,472.74,59297.0
2024-06-28 09:30:00,473.15,476.2,470.67,474.55,42332.0,473.15,476.2,470.67,474.55,42332.0
2024-06-28 09:40:00,474.61,474.82,472.33,473.25,8626.0,474.61,474.82,472.33,473.25,8626.0
2024-06-28 09:50:00,473.29,474.0,472.25,474.0,10156.0,473.29,474.0,472.25,474.0,10156.0
2024-06-28 10:00:00,474.0,475.99,473.89,475.52,12215.0,474.0,475.99,473.89,475.52,12215.0
2024-06-28 10:10:00,475.52,477.31,475.32,475.67,12157.0,475.52,477.31,475.32,475.67,12157.0
2024-06-28 10:20:00,475.68,476.46,475.22,475.23,10867.0,475.68,476.46,475.22,475.23,10867.0
2024-06-28 10:30:00,475.02,475.11,474.43,474.74,4641.0,475.02,475.11,474.43,474.74,4641.0
2024-06-28 10:40:00,474.67,474.67,473.4,474.27,7297.0,474.67,474.67,473.4,474.27,7297.0
2024-06-28 10:50:00,474.23,474.23,473.1,473.31,6217.0,474.23,474.23,473.1,473.31,6217.0
2024-06-28 11:00:00,473.53,473.64,473.01,473.25,3848.0,473.53,473.64,473.01,473.25,3848.0
2024-06-28 11:10:00,473.04,473.14,472.21,472.22,5825.0,473.04,473.14,472.21,472.22,5825.0
2024-06-28 11:20:00,472.25,472.5,471.73,472.33,10672.0,472.25,472.5,471.73,472.33,10672.0
2024-06-28 11:30:00,472.31,472.54,471.75,471.75,6722.0,472.31,472.54,471.75,471.75,6722.0
2024-06-28 11:40:00,471.85,471.94,471.08,471.08,6137.0,471.85,471.94,471.08,471.08,6137.0
2024-06-28 11:50:00,471.35,472.06,471.34,471.84,5696.0,471.35,472.06,471.34,471.84,5696.0
2024-06-28 12:00:00,472.13,472.52,471.96,472.33,3529.0,472.13,472.52,471.96,472.33,3529.0
2024-06-28 12:10:00,471.93,472.26,471.54,471.89,3692.0,471.93,472.26,471.54,471.89,3692.0
2024-06-28 12:20:00,472.42,473.23,472.24,473.06,1382.0,472.42,473.23,472.24,473.06,1382.0
2024-06-28 12:30:00,472.83,473.21,472.72,472.92,4061.0,472.83,473.21,472.72,472.92,4061.0
2024-06-28 12:40:00,472.92,473.63,472.8,473.63,4980.0,472.92,473.63,472.8,473.63,4980.0
2024-06-28 12:50:00,473.83,475.27,473.83,474.9,13011.0,473.83,475.27,473.83,474.9,13011.0
2024-06-28 13:00:00,474.59,475.32,474.43,475.25,13068.0,474.59,475.32,474.43,475.25,13068.0
2024-06-28 13:10:00,475.55,476.08,475.21,476.08,2300.0,475.55,476.08,475.21,476.08,2300.0
2024-06-28 13:20:00,475.86,476.59,474.77,475.78,27748.0,475.86,476.59,474.77,475.78,27748.0
2024-06-28 13:30:00,475.58,475.93,474.85,475.93,10205.0,475.58,475.93,474.85,475.93,10205.0
2024-06-28 13:40:00,475.86,476.82,475.52,475.96,9247.0,475.86,476.82,475.52,475.96,9247.0
2024-06-28 13:50:00,476.15,476.33,475.19,475.5,9843.0,476.15,476.33,475.19,475.5,9843.0
2024-06-28 14:00:00,475.6,476.15,475.36,476.13,5370.0,475.6,476.15,475.36,476.13,5370.0
2024-06-28 14:10:00,476.33,476.33,475.73,475.92,4890.0,476.33,476.33,475.73,475.92,4890.0
2024-06-28 14:20:00,475.65,475.93,475.16,475.91,7421.0,475.65,475.93,475.16,475.91,7421.0
2024-06-28 14:30:00,475.92,475.92,474.41,474.41,4141.0,475.92,475.92,474.41,474.41,4141.0
2024-06-28 14:40:00,474.41,474.57,473.7,473.7,7830.0,474.41,474.57,473.7,473.7,7830.0
2024-06-28 14:50:00,473.65,473.75,473.08,473.08,9498.0,473.65,473.75,473.08,473.08,9498.0
2024-06-28 15:00:00,473.08,473.12,472.44,472.47,6998.0,473.08,473.12,472.44,472.47,6998.0
2024-06-28 15:10:00,472.71,472.72,472.3,472.45,6374.0,472.71,472.72,472.3,472.45,6374.0
2024-06-28 15:20:00,472.36,472.89,472.21,472.37,10606.0,472.36,472.89,472.21,472.37,10606.0
2024-06-28 15:30:00,472.43,472.51,471.13,471.84,8311.0,472.43,472.51,471.13,471.84,8311.0
2024-06-28 15:40:00,471.81,471.81,469.42,469.77,32025.0,471.81,471.81,469.42,469.77,32025.0
2024-06-28 15:50:00,469.45,470.09,467.67,468.56,160503.0,469.45,470.09,467.67,468.56,160503.0
2024-07-01 09:30:00,467.94,475.5,467.85,475.5,31331.0,467.94,475.5,467.85,475.5,31331.0
2024-07-01 09:40:00,475.62,478.96,475.31,478.36,26788.0,475.62,478.96,475.31,478.36,26788.0
2024-07-01 09:50:00,477.76,478.07,475.88,476.91,22862.0,477.76,478.07,475.88,476.91,22862.0
2024-07-01 10:00:00,476.62,478.21,475.79,476.5,13525.0,476.62,478.21,475.79,476.5,13525.0
2024-07-01 10:10:00,476.35,478.35,474.97,477.91,9310.0,476.35,478.35,474.97,477.91,9310.0
2024-07-01 10:20:00,478.26,478.27,476.76,476.76,20766.0,478.26,478.27,476.76,476.76,20766.0
2024-07-01 10:30:00,476.87,477.02,474.82,474.83,10134.0,476.87,477.02,474.82,474.83,10134.0
2024-07-01 10:40:00,474.72,474.72,473.64,474.34,15364.0,474.72,474.72,473.64,474.34,15364.0
2024-07-01 10:50:00,474.38,475.13,473.2,474.25,12292.0,474.38,475.13,473.2,474.25,12292.0
2024-07-01 11:00:00,474.29,474.57,473.78,474.25,10669.0,474.29,474.57,473.78,474.25,10669.0
2024-07-01 11:10:00,474.25,474.95,473.97,474.61,5176.0,474.25,474.95,473.97,474.61,5176.0
2024-07-01 11:20:00,474.48,474.96,473.82,473.82,10281.0,474.48,474.96,473.82,473.82,10281.0
2024-07-01 11:30:00,473.79,473.83,472.12,472.18,5768.0,473.79,473.83,472.12,472.18,5768.0
2024-07-01 11:40:00,472.17,472.18,471.54,471.56,3643.0,472.17,472.18,471.54,471.56,3643.0
2024-07-01 11:50:00,471.5,471.52,470.92,470.98,5358.0,471.5,471.52,470.92,470.98,5358.0
2024-07-01 12:00:00,471.18,471.68,471.01,471.68,3579.0,471.18,471.68,471.01,471.68,3579.0
2024-07-01 12:10:00,471.88,472.07,470.92,471.45,10090.0,471.88,472.07,470.92,471.45,10090.0
2024-07-01 12:20:00,471.34,472.14,471.34,471.91,1311.0,471.34,472.14,471.34,471.91,1311.0
2024-07-01 12:30:00,472.04,472.47,471.65,471.65,7005.0,472.04,472.47,471.65,471.65,7005.0
2024-07-01 12:40:00,471.09,471.38,470.7,470.93,5682.0,471.09,471.38,470.7,470.93,5682.0
2024-07-01 12:50:00,471.1,471.44,470.88,471.11,2736.0,471.1,471.44,470.88,471.11,2736.0
2024-07-01 13:00:00,471.11,471.11,470.35,470.76,6988.0,471.11,471.11,470.35,470.76,6988.0
2024-07-01 13:10:00,470.65,470.8,469.5,469.66,6489.0,470.65,470.8,469.5,469.66,6489.0
2024-07-01 13:20:00,469.72,470.37,469.66,469.87,5520.0,469.72,470.37,469.66,469.87,5520.0
2024-07-01 13:30:00,469.71,470.26,469.7,469.86,1648.0,469.71,470.26,469.7,469.86,1648.0
2024-07-01 13:40:00,469.84,469.94,469.29,469.57,6508.0,469.84,469.94,469.29,469.57,6508.0
2024-07-01 13:50:00,469.58,469.86,469.33,469.57,4938.0,469.58,469.86,469.33,469.57,4938.0
2024-07-01 14:00:00,469.42,470.31,469.36,470.31,5416.0,469.42,470.31,469.36,470.31,5416.0
2024-07-01 14:10:00,469.95,470.78,469.92,470.71,2400.0,469.95,470.78,469.92,470.71,2400.0
2024-07-01 14:20:00,470.59,470.99,470.31,470.59,8682.0,470.59,470.99,470.31,470.59,8682.0
2024-07-01 14:30:00,470.77,470.9,470.54,470.79,6729.0,470.77,470.9,470.54,470.79,6729.0
2024-07-01 14:40:00,470.76,471.17,470.46,470.82,9222.0,470.76,471.17,470.46,470.82,9222.0
2024-07-01 14:50:00,470.87,471.43,470.87,471.2,9311.0,470.87,471.43,470.87,471.2,9311.0
2024-07-01 15:00:00,471.16,471.33,470.9,471.33,2349.0,471.16,471.33,470.9,471.33,2349.0
2024-07-01 15:10:00,471.23,471.71,471.22,471.41,4938.0,471.23,471.71,471.22,471.41,4938.0
2024-07-01 15:20:00,471.39,471.53,470.95,471.48,11072.0,471.39,471.53,470.95,471.48,11072.0
2024-07-01 15:30:00,471.71,472.06,471.47,471.95,5194.0,471.71,472.06,471.47,471.95,5194.0
2024-07-01 15:40:00,471.84,471.94,471.1,471.35,13868.0,471.84,471.94,471.1,471.35,13868.0
2024-07-01 15:50:00,471.35,471.75,470.87,471.21,37865.0,471.35,471.75,470.87,471.21,37865.0
2024-07-02 09:30:00,469.76,471.75,468.83,469.56,13549.0,469.76,471.75,468.83,469.56,13549.0
2024-07-02 09:40:00,469.51,469.63,467.89,468.06,3951.0,469.51,469.63,467.89,468.06,3951.0
2024-07-02 09:50:00,468.2,468.64,467.41,468.06,4641.0,468.2,468.64,467.41,468.06,4641.0
2024-07-02 10:00:00,468.78,470.53,468.71,470.42,6009.0,468.78,470.53,468.71,470.42,6009.0
2024-07-02 10:10:00,470.32,471.67,470.28,470.68,5250.0,470.32,471.67,470.28,470.68,5250.0
2024-07-02 10:20:00,470.44,471.62,470.41,471.46,2913.0,470.44,471.62,470.41,471.46,2913.0
2024-07-02 10:30:00,471.9,473.75,471.64,473.75,5666.0,471.9,473.75,471.64,473.75,5666.0
2024-07-02 10:40:00,473.25,474.67,473.25,473.83,7018.0,473.25,474.67,473.25,473.83,7018.0
2024-07-02 10:50:00,474.26,476.17,474.15,476.13,10819.0,474.26,476.17,474.15,476.13,10819.0
2024-07-02 11:00:00,476.13,476.63,475.75,476.61,5791.0,476.13,476.63,475.75,476.61,5791.0
2024-07-02 11:10:00,476.4,476.88,474.93,476.52,18794.0,476.4,476.88,474.93,476.52,18794.0
2024-07-02 11:20:00,476.62,477.8,476.23,477.56,7467.0,476.62,477.8,476.23,477.56,7467.0
2024-07-02 11:30:00,477.79,477.93,476.93,477.2,3598.0,477.79,477.93,476.93,477.2,3598.0
2024-07-02 11:40:00,477.18,477.18,476.04,476.1,4047.0,477.18,477.18,476.04,476.1,4047.0
2024-07-02 11:50:00,476.17,476.84,475.71,475.87,5522.0,476.17,476.84,475.71,475.87,5522.0
2024-07-02 12:00:00,475.63,476.04,475.28,476.04,2666.0,475.63,476.04,475.28,476.04,2666.0
2024-07-02 12:10:00,475.8,475.8,475.14,475.62,1541.0,475.8,475.8,475.14,475.62,1541.0
2024-07-02 12:20:00,475.36,475.98,475.16,475.98,2013.0,475.36,475.98,475.16,475.98,2013.0
2024-07-02 12:30:00,475.92,475.92,474.54,474.7,5816.0,475.92,475.92,474.54,474.7,5816.0
2024-07-02 12:40:00,474.51,474.67,474.17,474.42,3895.0,474.51,474.67,474.17,474.42,3895.0
2024-07-02 12:50:00,474.26,474.4,473.62,473.89,4726.0,474.26,474.4,473.62,473.89,4726.0
2024-07-02 13:00:00,473.82,473.82,472.9,473.19,3685.0,473.82,473.82,472.9,473.19,3685.0
2024-07-02 13:10:00,473.18,473.48,472.77,473.43,3864.0,473.18,473.48,472.77,473.43,3864.0
2024-07-02 13:20:00,473.41,473.41,472.6,472.6,2191.0,473.41,473.41,472.6,472.6,2191.0
2024-07-02 13:30:00,472.62,473.68,472.37,473.48,5361.0,472.62,473.68,472.37,473.48,5361.0
2024-07-02 13:40:00,473.38,473.43,473.15,473.15,921.0,473.38,473.43,473.15,473.15,921.0
2024-07-02 13:50:00,473.5,473.88,473.29,473.54,2533.0,473.5,473.88,473.29,473.54,2533.0
2024-07-02 14:00:00,473.62,474.24,473.6,474.17,2164.0,473.62,474.24,473.6,474.17,2164.0
2024-07-02 14:10:00,474.22,474.22,473.6,474.0,3260.0,474.22,474.22,473.6,474.0,3260.0
2024-07-02 14:20:00,474.16,474.85,474.01,474.68,4258.0,474.16,474.85,474.01,474.68,4258.0
2024-07-02 14:30:00,474.64,475.8,474.64,475.8,4855.0,474.64,475.8,474.64,475.8,4855.0
2024-07-02 14:40:00,475.7,475.75,475.09,475.09,4891.0,475.7,475.75,475.09,475.09,4891.0
2024-07-02 14:50:00,475.23,475.55,474.99,474.99,3805.0,475.23,475.55,474.99,474.99,3805.0
2024-07-02 15:00:00,475.1,475.33,474.8,474.84,6397.0,475.1,475.33,474.8,474.84,6397.0
2024-07-02 15:10:00,474.65,474.72,474.16,474.23,3998.0,474.65,474.72,474.16,474.23,3998.0
2024-07-02 15:20:00,474.25,474.31,473.74,474.11,4877.0,474.25,474.31,473.74,474.11,4877.0
2024-07-02 15:30:00,474.08,474.36,473.78,474.13,7196.0,474.08,474.36,473.78,474.13,7196.0
2024-07-02 15:40:00,474.09,474.49,474.06,474.34,7398.0,474.09,474.49,474.06,474.34,7398.0
2024-07-02 15:50:00,474.12,474.94,473.57,473.8,37332.0,474.12,474.94,473.57,473.8,37332.0
2024-07-03 09:30:00,477.52,477.52,472.84,473.0,64403.0,477.52,477.52,472.84,473.0,64403.0
2024-07-03 09:40:00,473.02,474.68,473.01,473.89,12012.0,473.02,474.68,473.01,473.89,12012.0
2024-07-03 09:50:00,473.65,473.98,471.0,471.54,18364.0,473.65,473.98,471.0,471.54,18364.0
2024-07-03 10:00:00,471.54,471.92,468.42,468.83,13395.0,471.54,471.92,468.42,468.83,13395.0
2024-07-03 10:10:00,468.91,470.8,468.9,470.11,6559.0,468.91,470.8,468.9,470.11,6559.0
2024-07-03 10:20:00,470.13,471.85,470.13,471.41,18661.0,470.13,471.85,470.13,471.41,18661.0
2024-07-03 10:30:00,471.51,471.8,468.82,470.55,11515.0,471.51,471.8,468.82,470.55,11515.0
2024-07-03 10:40:00,471.06,471.82,469.48,469.56,4994.0,471.06,471.82,469.48,469.56,4994.0
2024-07-03 10:50:00,469.84,469.91,466.01,467.05,15989.0,469.84,469.91,466.01,467.05,15989.0
2024-07-03 11:00:00,466.32,467.39,466.02,467.39,8258.0,466.32,467.39,466.02,467.39,8258.0
2024-07-03 11:10:00,467.47,468.1,467.08,467.8,8124.0,467.47,468.1,467.08,467.8,8124.0
2024-07-03 11:20:00,467.87,469.75,467.86,469.45,15790.0,467.87,469.75,467.86,469.45,15790.0
2024-07-03 11:30:00,469.22,471.26,469.21,470.32,8448.0,469.22,471.26,469.21,470.32,8448.0
2024-07-03 11:40:00,470.34,470.68,468.96,469.18,7878.0,470.34,470.68,468.96,469.18,7878.0
2024-07-03 11:50:00,468.93,469.13,468.29,468.53,7601.0,468.93,469.13,468.29,468.53,7601.0
2024-07-03 12:00:00,468.54,469.11,468.2,468.63,7854.0,468.54,469.11,468.2,468.63,7854.0
2024-07-03 12:10:00,469.09,469.15,468.27,468.88,5964.0,469.09,469.15,468.27,468.88,5964.0
2024-07-03 12:20:00,468.9,469.14,468.02,468.33,4346.0,468.9,469.14,468.02,468.33,4346.0
2024-07-03 12:30:00,468.37,468.6,468.01,468.47,6476.0,468.37,468.6,468.01,468.47,6476.0
2024-07-03 12:40:00,468.44,469.17,468.0,469.02,24486.0,468.44,469.17,468.0,469.02,24486.0
2024-07-03 12:50:00,469.31,471.28,469.25,470.18,57346.0,469.31,471.28,469.25,470.18,57346.0
2024-07-05 09:30:00,472.14,475.59,472.14,472.48,33187.0,472.14,475.59,472.14,472.48,33187.0
2024-07-05 09:40:00,473.06,475.53,471.79,475.2,4991.0,473.06,475.53,471.79,475.2,4991.0
2024-07-05 09:50:00,475.12,476.05,473.83,474.68,9786.0,475.12,476.05,473.83,474.68,9786.0
2024-07-05 10:00:00,474.69,475.13,472.39,472.39,7493.0,474.69,475.13,472.39,472.39,7493.0
2024-07-05 10:10:00,472.4,472.63,471.87,472.14,8163.0,472.4,472.63,471.87,472.14,8163.0
2024-07-05 10:20:00,472.66,473.61,471.76,473.4,3555.0,472.66,473.61,471.76,473.4,3555.0
2024-07-05 10:30:00,473.64,474.6,472.62,472.62,7192.0,473.64,474.6,472.62,472.62,7192.0
2024-07-05 10:40:00,472.58,473.77,472.28,473.29,4490.0,472.58,473.77,472.28,473.29,4490.0
2024-07-05 10:50:00,473.01,473.57,472.75,472.81,6503.0,473.01,473.57,472.75,472.81,6503.0
2024-07-05 11:00:00,472.95,474.72,472.87,474.04,10430.0,472.95,474.72,472.87,474.04,10430.0
2024-07-05 11:10:00,474.12,474.53,473.95,474.25,1312.0,474.12,474.53,473.95,474.25,1312.0
2024-07-05 11:20:00,474.38,474.38,473.73,474.09,2247.0,474.38,474.38,473.73,474.09,2247.0
2024-07-05 11:30:00,474.35,476.1,474.35,475.77,5290.0,474.35,476.1,474.35,475.77,5290.0
2024-07-05 11:40:00,475.53,476.57,475.53,476.29,5058.0,475.53,476.57,475.53,476.29,5058.0
2024-07-05 11:50:00,476.51,476.52,475.01,475.01,3652.0,476.51,476.52,475.01,475.01,3652.0
2024-07-05 12:00:00,475.08,475.59,474.53,475.53,1760.0,475.08,475.59,474.53,475.53,1760.0
2024-07-05 12:10:00,475.34,475.91,474.97,475.43,3410.0,475.34,475.91,474.97,475.43,3410.0
2024-07-05 12:20:00,475.47,475.63,475.0,475.02,5011.0,475.47,475.63,475.0,475.02,5011.0
2024-07-05 12:30:00,475.12,475.35,474.71,475.17,1302.0,475.12,475.35,474.71,475.17,1302.0
2024-07-05 12:40:00,475.44,475.78,475.1,475.77,2986.0,475.44,475.78,475.1,475.77,2986.0
2024-07-05 12:50:00,475.66,476.32,475.42,475.42,3094.0,475.66,476.32,475.42,475.42,3094.0
2024-07-05 13:00:00,475.34,475.81,475.24,475.54,2075.0,475.34,475.81,475.24,475.54,2075.0
2024-07-05 13:10:00,475.78,475.88,475.14,475.61,3717.0,475.78,475.88,475.14,475.61,3717.0
2024-07-05 13:20:00,475.35,475.55,474.85,475.04,5821.0,475.35,475.55,474.85,475.04,5821.0
2024-07-05 13:30:00,475.06,476.08,475.06,475.87,2266.0,475.06,476.08,475.06,475.87,2266.0
2024-07-05 13:40:00,475.91,476.12,475.41,475.67,2880.0,475.91,476.12,475.41,475.67,2880.0
2024-07-05 13:50:00,476.06,476.07,475.51,475.52,2782.0,476.06,476.07,475.51,475.52,2782.0
2024-07-05 14:00:00,475.76,475.76,475.0,475.32,1839.0,475.76,475.76,475.0,475.32,1839.0
2024-07-05 14:10:00,475.37,475.5,475.25,475.26,1706.0,475.37,475.5,475.25,475.26,1706.0
2024-07-05 14:20:00,475.41,475.41,474.71,474.71,1793.0,475.41,475.41,474.71,474.71,1793.0
2024-07-05 14:30:00,474.64,474.83,474.12,474.12,2732.0,474.64,474.83,474.12,474.12,2732.0
2024-07-05 14:40:00,474.29,475.14,474.29,475.14,1826.0,474.29,475.14,474.29,475.14,1826.0
2024-07-05 14:50:00,474.82,475.12,474.48,474.49,3311.0,474.82,475.12,474.48,474.49,3311.0
2024-07-05 15:00:00,474.3,474.51,473.84,474.2,6741.0,474.3,474.51,473.84,474.2,6741.0
2024-07-05 15:10:00,474.23,474.37,473.6,473.79,3906.0,474.23,474.37,473.6,473.79,3906.0
2024-07-05 15:20:00,473.83,474.03,473.26,473.4,9453.0,473.83,474.03,473.26,473.4,9453.0
2024-07-05 15:30:00,473.41,474.15,473.38,473.48,14000.0,473.41,474.15,473.38,473.48,14000.0
2024-07-05 15:40:00,473.65,473.9,473.4,473.57,10655.0,473.65,473.9,473.4,473.57,10655.0
2024-07-05 15:50:00,474.16,475.66,474.03,474.52,33635.0,474.16,475.66,474.03,474.52,33635.0
2024-07-08 09:30:00,473.39,475.71,471.82,475.71,14417.0,473.39,475.71,471.82,475.71,14417.0
2024-07-08 09:40:00,475.03,476.22,474.56,475.06,4373.0,475.03,476.22,474.56,475.06,4373.0
2024-07-08 09:50:00,475.05,476.57,474.15,476.57,7022.0,475.05,476.57,474.15,476.57,7022.0
2024-07-08 10:00:00,476.58,477.22,475.67,477.15,6557.0,476.58,477.22,475.67,477.15,6557.0
2024-07-08 10:10:00,477.48,478.96,476.99,478.1,10944.0,477.48,478.96,476.99,478.1,10944.0
2024-07-08 10:20:00,478.0,479.07,477.47,478.3,6596.0,478.0,479.07,477.47,478.3,6596.0
2024-07-08 10:30:00,478.42,479.44,478.42,478.87,1967.0,478.42,479.44,478.42,478.87,1967.0
2024-07-08 10:40:00,478.82,479.27,478.46,479.27,5544.0,478.82,479.27,478.46,479.27,5544.0
2024-07-08 10:50:00,479.41,479.89,479.24,479.68,3731.0,479.41,479.89,479.24,479.68,3731.0
2024-07-08 11:00:00,479.62,479.77,478.93,479.22,7355.0,479.62,479.77,478.93,479.22,7355.0
2024-07-08 11:10:00,479.3,479.3,477.85,477.97,6013.0,479.3,479.3,477.85,477.97,6013.0
2024-07-08 11:20:00,477.8,479.34,477.79,479.27,9850.0,477.8,479.34,477.79,479.27,9850.0
2024-07-08 11:30:00,479.41,479.89,478.73,479.76,5071.0,479.41,479.89,478.73,479.76,5071.0
2024-07-08 11:40:00,479.74,480.48,479.66,479.89,10225.0,479.74,480.48,479.66,479.89,10225.0
2024-07-08 11:50:00,480.02,480.47,479.68,479.71,6363.0,480.02,480.47,479.68,479.71,6363.0
2024-07-08 12:00:00,479.36,479.44,478.35,478.35,3954.0,479.36,479.44,478.35,478.35,3954.0
2024-07-08 12:10:00,478.79,479.6,478.72,479.54,4498.0,478.79,479.6,478.72,479.54,4498.0
2024-07-08 12:20:00,479.52,480.23,479.52,479.89,2645.0,479.52,480.23,479.52,479.89,2645.0
2024-07-08 12:30:00,480.15,480.19,479.67,479.69,1950.0,480.15,480.19,479.67,479.69,1950.0
2024-07-08 12:40:00,479.86,480.24,479.77,479.89,2146.0,479.86,480.24,479.77,479.89,2146.0
2024-07-08 12:50:00,480.21,480.21,479.71,479.98,2117.0,480.21,480.21,479.71,479.98,2117.0
2024-07-08 13:00:00,480.13,480.33,479.54,480.27,2100.0,480.13,480.33,479.54,480.27,2100.0
2024-07-08 13:10:00,480.18,481.03,480.0,480.87,5636.0,480.18,481.03,480.0,480.87,5636.0
2024-07-08 13:20:00,480.79,481.7,480.79,481.52,3951.0,480.79,481.7,480.79,481.52,3951.0
2024-07-08 13:30:00,481.83,481.86,481.32,481.8,4469.0,481.83,481.86,481.32,481.8,4469.0
2024-07-08 13:40:00,481.76,482.17,481.5,481.72,5861.0,481.76,482.17,481.5,481.72,5861.0
2024-07-08 13:50:00,481.87,481.94,481.63,481.75,3050.0,481.87,481.94,481.63,481.75,3050.0
2024-07-08 14:00:00,481.89,482.28,481.51,481.94,5241.0,481.89,482.28,481.51,481.94,5241.0
2024-07-08 14:10:00,482.14,482.57,481.95,482.34,4527.0,482.14,482.57,481.95,482.34,4527.0
2024-07-08 14:20:00,482.28,482.68,482.07,482.43,9913.0,482.28,482.68,482.07,482.43,9913.0
2024-07-08 14:30:00,482.49,482.54,481.83,482.24,6097.0,482.49,482.54,481.83,482.24,6097.0
2024-07-08 14:40:00,482.18,482.66,482.0,482.59,3805.0,482.18,482.66,482.0,482.59,3805.0
2024-07-08 14:50:00,482.56,482.72,482.3,482.32,4383.0,482.56,482.72,482.3,482.32,4383.0
2024-07-08 15:00:00,482.32,482.77,481.9,481.91,4907.0,482.32,482.77,481.9,481.91,4907.0
2024-07-08 15:10:00,481.93,482.1,481.66,481.81,3575.0,481.93,482.1,481.66,481.81,3575.0
2024-07-08 15:20:00,482.02,482.34,481.65,482.15,4443.0,482.02,482.34,481.65,482.15,4443.0
2024-07-08 15:30:00,482.33,482.91,482.23,482.86,6194.0,482.33,482.91,482.23,482.86,6194.0
2024-07-08 15:40:00,482.8,483.0,482.29,482.68,14502.0,482.8,483.0,482.29,482.68,14502.0
2024-07-08 15:50:00,482.71,482.73,481.33,482.12,38008.0,482.71,482.73,481.33,482.12,38008.0
2024-07-09 09:30:00,485.0,485.04,480.47,481.81,18134.0,485.0,485.04,480.47,481.81,18134.0
2024-07-09 09:40:00,481.44,483.59,481.44,483.0,10719.0,481.44,483.59,481.44,483.0,10719.0
2024-07-09 09:50:00,483.64,483.96,482.04,482.71,14958.0,483.64,483.96,482.04,482.71,14958.0
2024-07-09 10:00:00,482.7,482.89,480.81,481.17,16187.0,482.7,482.89,480.81,481.17,16187.0
2024-07-09 10:10:00,481.17,483.77,481.16,483.77,8075.0,481.17,483.77,481.16,483.77,8075.0
2024-07-09 10:20:00,483.77,484.41,483.6,484.19,6068.0,483.77,484.41,483.6,484.19,6068.0
2024-07-09 10:30:00,484.18,484.8,484.0,484.51,4664.0,484.18,484.8,484.0,484.51,4664.0
2024-07-09 10:40:00,484.15,485.14,484.13,485.05,4615.0,484.15,485.14,484.13,485.05,4615.0
2024-07-09 10:50:00,484.79,485.87,484.55,485.87,20396.0,484.79,485.87,484.55,485.87,20396.0
2024-07-09 11:00:00,485.89,485.95,484.6,485.55,7676.0,485.89,485.95,484.6,485.55,7676.0
2024-07-09 11:10:00,485.55,485.73,484.51,485.01,6798.0,485.55,485.73,484.51,485.01,6798.0
2024-07-09 11:20:00,485.05,486.51,485.04,486.36,6490.0,485.05,486.51,485.04,486.36,6490.0
2024-07-09 11:30:00,486.2,486.36,485.0,485.18,5828.0,486.2,486.36,485.0,485.18,5828.0
2024-07-09 11:40:00,485.36,485.74,485.03,485.51,1442.0,485.36,485.74,485.03,485.51,1442.0
2024-07-09 11:50:00,485.33,485.76,485.15,485.15,2562.0,485.33,485.76,485.15,485.15,2562.0
2024-07-09 12:00:00,484.99,485.62,484.83,485.62,2523.0,484.99,485.62,484.83,485.62,2523.0
2024-07-09 12:10:00,485.7,486.29,485.58,485.58,2358.0,485.7,486.29,485.58,485.58,2358.0
2024-07-09 12:20:00,485.9,486.15,485.89,486.15,1600.0,485.9,486.15,485.89,486.15,1600.0
2024-07-09 12:30:00,486.12,486.19,485.83,486.19,2000.0,486.12,486.19,485.83,486.19,2000.0
2024-07-09 12:40:00,486.16,487.03,486.08,486.72,7964.0,486.16,487.03,486.08,486.72,7964.0
2024-07-09 12:50:00,486.49,487.04,486.49,486.86,3049.0,486.49,487.04,486.49,486.86,3049.0
2024-07-09 13:00:00,486.86,487.95,486.81,487.0,8902.0,486.86,487.95,486.81,487.0,8902.0
2024-07-09 13:10:00,486.8,487.44,486.8,487.27,4246.0,486.8,487.44,486.8,487.27,4246.0
2024-07-09 13:20:00,487.25,487.3,486.43,486.68,15801.0,487.25,487.3,486.43,486.68,15801.0
2024-07-09 13:30:00,486.83,487.03,486.77,486.8,2589.0,486.83,487.03,486.77,486.8,2589.0
2024-07-09 13:40:00,486.9,486.9,486.05,486.05,3352.0,486.9,486.9,486.05,486.05,3352.0
2024-07-09 13:50:00,486.48,486.77,486.4,486.64,2366.0,486.48,486.77,486.4,486.64,2366.0
2024-07-09 14:00:00,486.72,487.17,486.33,486.45,2878.0,486.72,487.17,486.33,486.45,2878.0
2024-07-09 14:10:00,486.63,486.96,486.01,486.11,3155.0,486.63,486.96,486.01,486.11,3155.0
2024-07-09 14:20:00,485.78,486.51,485.77,486.28,2282.0,485.78,486.51,485.77,486.28,2282.0
2024-07-09 14:30:00,486.15,486.37,485.88,486.09,2697.0,486.15,486.37,485.88,486.09,2697.0
2024-07-09 14:40:00,486.12,486.12,485.42,485.62,4436.0,486.12,486.12,485.42,485.62,4436.0
2024-07-09 14:50:00,485.67,486.35,485.66,486.25,2767.0,485.67,486.35,485.66,486.25,2767.0
2024-07-09 15:00:00,486.22,486.3,485.66,485.66,2547.0,486.22,486.3,485.66,485.66,2547.0
2024-07-09 15:10:00,485.86,485.86,485.19,485.48,6002.0,485.86,485.86,485.19,485.48,6002.0
2024-07-09 15:20:00,485.39,485.73,485.36,485.59,3225.0,485.39,485.73,485.36,485.59,3225.0
2024-07-09 15:30:00,485.55,486.05,485.34,485.92,5485.0,485.55,486.05,485.34,485.92,5485.0
2024-07-09 15:40:00,485.9,486.19,485.42,485.84,10198.0,485.9,486.19,485.42,485.84,10198.0
2024-07-09 15:50:00,485.71,486.61,485.22,486.0,49593.0,485.71,486.61,485.22,486.0,49593.0
2024-07-10 09:30:00,487.34,488.0,486.31,487.36,26651.0,487.34,488.0,486.31,487.36,26651.0
2024-07-10 09:40:00,487.63,488.18,486.41,487.53,5384.0,487.63,488.18,486.41,487.53,5384.0
2024-07-10 09:50:00,487.67,488.15,486.12,487.78,7948.0,487.67,488.15,486.12,487.78,7948.0
2024-07-10 10:00:00,487.97,489.7,487.97,488.85,9181.0,487.97,489.7,487.97,488.85,9181.0
2024-07-10 10:10:00,489.01,489.47,488.32,488.65,13635.0,489.01,489.47,488.32,488.65,13635.0
2024-07-10 10:20:00,488.8,489.04,488.29,488.7,4957.0,488.8,489.04,488.29,488.7,4957.0
2024-07-10 10:30:00,488.71,489.85,488.71,489.59,4958.0,488.71,489.85,488.71,489.59,4958.0
2024-07-10 10:40:00,489.54,491.07,489.53,489.88,11189.0,489.54,491.07,489.53,489.88,11189.0
2024-07-10 10:50:00,489.49,489.72,488.82,489.22,3770.0,489.49,489.72,488.82,489.22,3770.0
2024-07-10 11:00:00,489.27,489.63,488.68,489.21,4709.0,489.27,489.63,488.68,489.21,4709.0
2024-07-10 11:10:00,488.73,489.11,487.28,487.43,4110.0,488.73,489.11,487.28,487.43,4110.0
2024-07-10 11:20:00,487.47,488.24,487.46,487.66,5442.0,487.47,488.24,487.46,487.66,5442.0
2024-07-10 11:30:00,487.58,487.74,487.03,487.03,3252.0,487.58,487.74,487.03,487.03,3252.0
2024-07-10 11:40:00,486.77,487.11,486.55,486.99,3330.0,486.77,487.11,486.55,486.99,3330.0
2024-07-10 11:50:00,487.1,487.13,486.38,486.38,2036.0,487.1,487.13,486.38,486.38,2036.0
2024-07-10 12:00:00,486.45,486.75,486.04,486.35,7163.0,486.45,486.75,486.04,486.35,7163.0
2024-07-10 12:10:00,486.08,486.87,485.77,486.74,4231.0,486.08,486.87,485.77,486.74,4231.0
2024-07-10 12:20:00,486.97,487.38,486.84,487.11,2609.0,486.97,487.38,486.84,487.11,2609.0
2024-07-10 12:30:00,487.12,487.79,487.11,487.7,5466.0,487.12,487.79,487.11,487.7,5466.0
2024-07-10 12:40:00,487.68,488.51,487.68,488.02,5439.0,487.68,488.51,487.68,488.02,5439.0
2024-07-10 12:50:00,487.83,489.12,487.8,489.12,4174.0,487.83,489.12,487.8,489.12,4174.0
2024-07-10 13:00:00,489.14,489.41,488.86,489.25,1717.0,489.14,489.41,488.86,489.25,1717.0
2024-07-10 13:10:00,489.09,490.0,489.09,489.81,2778.0,489.09,490.0,489.09,489.81,2778.0
2024-07-10 13:20:00,489.9,490.18,489.55,489.94,5391.0,489.9,490.18,489.55,489.94,5391.0
2024-07-10 13:30:00,490.0,490.24,489.82,490.04,11512.0,490.0,490.24,489.82,490.04,11512.0
2024-07-10 13:40:00,490.18,490.83,490.08,490.78,4329.0,490.18,490.83,490.08,490.78,4329.0
2024-07-10 13:50:00,490.52,491.69,490.52,490.95,8770.0,490.52,491.69,490.52,490.95,8770.0
2024-07-10 14:00:00,491.02,491.32,490.47,490.47,2640.0,491.02,491.32,490.47,490.47,2640.0
2024-07-10 14:10:00,490.44,490.69,490.1,490.1,4307.0,490.44,490.69,490.1,490.1,4307.0
2024-07-10 14:20:00,489.99,490.36,489.98,490.33,1858.0,489.99,490.36,489.98,490.33,1858.0
2024-07-10 14:30:00,490.13,490.74,490.13,490.35,3890.0,490.13,490.74,490.13,490.35,3890.0
2024-07-10 14:40:00,490.33,490.54,489.85,489.85,1701.0,490.33,490.54,489.85,489.85,1701.0
2024-07-10 14:50:00,489.8,490.27,489.72,489.93,3986.0,489.8,490.27,489.72,489.93,3986.0
2024-07-10 15:00:00,489.69,490.06,489.6,489.76,2464.0,489.69,490.06,489.6,489.76,2464.0
2024-07-10 15:10:00,489.55,490.12,489.41,489.8,3787.0,489.55,490.12,489.41,489.8,3787.0
2024-07-10 15:20:00,489.79,489.79,489.47,489.49,3894.0,489.79,489.79,489.47,489.49,3894.0
2024-07-10 15:30:00,489.66,490.0,489.3,489.39,5562.0,489.66,490.0,489.3,489.39,5562.0
2024-07-10 15:40:00,489.38,490.25,489.31,490.13,6886.0,489.38,490.25,489.31,490.13,6886.0
2024-07-10 15:50:00,490.0,491.76,489.81,491.56,53149.0,490.0,491.76,489.81,491.56,53149.0
2024-07-11 09:30:00,491.33,492.04,489.28,490.29,21234.0,491.33,492.04,489.28,490.29,21234.0
2024-07-11 09:40:00,490.28,491.58,489.83,491.0,6697.0,490.28,491.58,489.83,491.0,6697.0
2024-07-11 09:50:00,491.54,494.88,491.14,494.88,11494.0,491.54,494.88,491.14,494.88,11494.0
2024-07-11 10:00:00,494.44,495.23,492.92,493.15,9936.0,494.44,495.23,492.92,493.15,9936.0
2024-07-11 10:10:00,492.66,495.17,492.66,493.41,9825.0,492.66,495.17,492.66,493.41,9825.0
2024-07-11 10:20:00,493.68,493.7,490.06,490.8,7224.0,493.68,493.7,490.06,490.8,7224.0
2024-07-11 10:30:00,490.81,491.47,489.47,489.93,10725.0,490.81,491.47,489.47,489.93,10725.0
2024-07-11 10:40:00,489.76,490.79,489.04,490.6,9817.0,489.76,490.79,489.04,490.6,9817.0
2024-07-11 10:50:00,490.85,490.85,489.45,489.54,6360.0,490.85,490.85,489.45,489.54,6360.0
2024-07-11 11:00:00,490.25,490.86,489.67,490.07,7286.0,490.25,490.86,489.67,490.07,7286.0
2024-07-11 11:10:00,490.29,490.68,489.01,489.04,7837.0,490.29,490.68,489.01,489.04,7837.0
2024-07-11 11:20:00,489.24,491.03,489.11,491.03,8630.0,489.24,491.03,489.11,491.03,8630.0
2024-07-11 11:30:00,491.46,493.28,490.84,493.28,5381.0,491.46,493.28,490.84,493.28,5381.0
2024-07-11 11:40:00,492.86,493.26,492.36,492.65,5676.0,492.86,493.26,492.36,492.65,5676.0
2024-07-11 11:50:00,492.65,493.54,492.47,492.51,5532.0,492.65,493.54,492.47,492.51,5532.0
2024-07-11 12:00:00,492.79,493.01,492.14,493.0,5636.0,492.79,493.01,492.14,493.0,5636.0
2024-07-11 12:10:00,492.62,493.0,491.93,491.93,1702.0,492.62,493.0,491.93,491.93,1702.0
2024-07-11 12:20:00,491.8,493.21,491.53,493.09,5280.0,491.8,493.21,491.53,493.09,5280.0
2024-07-11 12:30:00,493.36,493.36,492.6,492.74,2700.0,493.36,493.36,492.6,492.74,2700.0
2024-07-11 12:40:00,492.91,493.12,492.2,493.12,4530.0,492.91,493.12,492.2,493.12,4530.0
2024-07-11 12:50:00,493.12,493.49,492.57,493.09,4934.0,493.12,493.49,492.57,493.09,4934.0
2024-07-11 13:00:00,493.18,493.45,492.49,493.02,2910.0,493.18,493.45,492.49,493.02,2910.0
2024-07-11 13:10:00,492.4,493.76,492.4,493.34,5367.0,492.4,493.76,492.4,493.34,5367.0
2024-07-11 13:20:00,493.53,493.86,493.24,493.56,2303.0,493.53,493.86,493.24,493.56,2303.0
2024-07-11 13:30:00,493.53,493.81,492.59,492.66,6838.0,493.53,493.81,492.59,492.66,6838.0
2024-07-11 13:40:00,492.86,493.0,492.04,492.94,13896.0,492.86,493.0,492.04,492.94,13896.0
2024-07-11 13:50:00,492.94,493.22,492.46,492.84,5160.0,492.94,493.22,492.46,492.84,5160.0
2024-07-11 14:00:00,493.0,493.01,492.19,492.63,8173.0,493.0,493.01,492.19,492.63,8173.0
2024-07-11 14:10:00,492.75,492.92,491.76,492.0,4732.0,492.75,492.92,491.76,492.0,4732.0
2024-07-11 14:20:00,491.99,492.29,491.68,491.68,3036.0,491.99,492.29,491.68,491.68,3036.0
2024-07-11 14:30:00,491.8,492.61,491.74,492.11,3068.0,491.8,492.61,491.74,492.11,3068.0
2024-07-11 14:40:00,491.59,492.06,491.0,491.13,6998.0,491.59,492.06,491.0,491.13,6998.0
2024-07-11 14:50:00,491.4,491.81,491.14,491.77,5617.0,491.4,491.81,491.14,491.77,5617.0
2024-07-11 15:00:00,491.86,492.13,490.44,490.44,10540.0,491.86,492.13,490.44,490.44,10540.0
2024-07-11 15:10:00,490.26,490.72,489.89,490.31,5175.0,490.26,490.72,489.89,490.31,5175.0
2024-07-11 15:20:00,490.57,491.28,490.54,491.17,4444.0,490.57,491.28,490.54,491.17,4444.0
2024-07-11 15:30:00,491.32,491.87,491.14,491.2,8088.0,491.32,491.87,491.14,491.2,8088.0
2024-07-11 15:40:00,491.01,492.16,490.93,491.7,12471.0,491.01,492.16,490.93,491.7,12471.0
2024-07-11 15:50:00,492.08,492.63,491.02,492.13,64552.0,492.08,492.63,491.02,492.13,64552.0
2024-07-12 09:30:00,496.06,496.06,493.36,494.25,16988.0,496.06,496.06,493.36,494.25,16988.0
2024-07-12 09:40:00,493.8,495.73,493.35,494.45,6714.0,493.8,495.73,493.35,494.45,6714.0
2024-07-12 09:50:00,494.7,494.7,493.59,494.43,2227.0,494.7,494.7,493.59,494.43,2227.0
2024-07-12 10:00:00,494.37,496.62,494.12,496.26,6137.0,494.37,496.62,494.12,496.26,6137.0
2024-07-12 10:10:00,496.39,496.71,495.65,495.94,8790.0,496.39,496.71,495.65,495.94,8790.0
2024-07-12 10:20:00,495.14,495.65,494.96,495.47,4320.0,495.14,495.65,494.96,495.47,4320.0
2024-07-12 10:30:00,495.66,495.66,494.65,494.76,2718.0,495.66,495.66,494.65,494.76,2718.0
2024-07-12 10:40:00,494.82,495.14,493.85,494.1,9049.0,494.82,495.14,493.85,494.1,9049.0
2024-07-12 10:50:00,494.29,494.3,493.21,493.54,3194.0,494.29,494.3,493.21,493.54,3194.0
2024-07-12 11:00:00,493.63,493.99,493.13,493.13,5692.0,493.63,493.99,493.13,493.13,5692.0
2024-07-12 11:10:00,493.24,493.52,492.96,493.49,4992.0,493.24,493.52,492.96,493.49,4992.0
2024-07-12 11:20:00,493.5,494.59,493.49,494.31,3618.0,493.5,494.59,493.49,494.31,3618.0
2024-07-12 11:30:00,494.43,494.67,493.76,493.9,8461.0,494.43,494.67,493.76,493.9,8461.0
2024-07-12 11:40:00,494.03,494.04,493.54,493.54,2750.0,494.03,494.04,493.54,493.54,2750.0
2024-07-12 11:50:00,493.75,493.75,492.72,492.72,2763.0,493.75,493.75,492.72,492.72,2763.0
2024-07-12 12:00:00,492.3,492.75,491.67,491.67,4405.0,492.3,492.75,491.67,491.67,4405.0
2024-07-12 12:10:00,491.49,491.76,490.88,490.92,6228.0,491.49,491.76,490.88,490.92,6228.0
2024-07-12 12:20:00,490.93,490.93,489.39,489.39,5200.0,490.93,490.93,489.39,489.39,5200.0
2024-07-12 12:30:00,489.79,490.49,489.52,490.43,6502.0,489.79,490.49,489.52,490.43,6502.0
2024-07-12 12:40:00,490.2,490.72,489.4,489.5,5466.0,490.2,490.72,489.4,489.5,5466.0
2024-07-12 12:50:00,489.47,489.55,488.75,488.96,8069.0,489.47,489.55,488.75,488.96,8069.0
2024-07-12 13:00:00,489.09,489.33,488.59,488.9,7826.0,489.09,489.33,488.59,488.9,7826.0
2024-07-12 13:10:00,488.83,489.88,488.44,488.64,37413.0,488.83,489.88,488.44,488.64,37413.0
2024-07-12 13:20:00,488.81,489.5,488.64,488.98,8238.0,488.81,489.5,488.64,488.98,8238.0
2024-07-12 13:30:00,488.97,490.22,488.52,490.14,7878.0,488.97,490.22,488.52,490.14,7878.0
2024-07-12 13:40:00,490.39,491.95,490.32,491.95,2437.0,490.39,491.95,490.32,491.95,2437.0
2024-07-12 13:50:00,492.0,492.25,491.6,492.09,3509.0,492.0,492.25,491.6,492.09,3509.0
2024-07-12 14:00:00,491.71,491.71,490.95,491.6,4927.0,491.71,491.71,490.95,491.6,4927.0
2024-07-12 14:10:00,491.64,491.64,491.0,491.12,2936.0,491.64,491.64,491.0,491.12,2936.0
2024-07-12 14:20:00,490.87,491.09,490.35,490.9,3991.0,490.87,491.09,490.35,490.9,3991.0
2024-07-12 14:30:00,490.97,490.97,490.37,490.61,5832.0,490.97,490.97,490.37,490.61,5832.0
2024-07-12 14:40:00,490.6,490.65,490.31,490.49,1870.0,490.6,490.65,490.31,490.49,1870.0
2024-07-12 14:50:00,490.54,490.65,489.76,489.8,4940.0,490.54,490.65,489.76,489.8,4940.0
2024-07-12 15:00:00,489.84,490.16,489.63,489.87,10202.0,489.84,490.16,489.63,489.87,10202.0
2024-07-12 15:10:00,489.88,490.08,489.63,490.04,4845.0,489.88,490.08,489.63,490.04,4845.0
2024-07-12 15:20:00,489.92,490.63,489.92,489.98,7578.0,489.92,490.63,489.92,489.98,7578.0
2024-07-12 15:30:00,489.77,489.95,489.21,489.21,6564.0,489.77,489.95,489.21,489.21,6564.0
2024-07-12 15:40:00,489.1,489.21,488.5,489.09,8014.0,489.1,489.21,488.5,489.09,8014.0
2024-07-12 15:50:00,488.94,490.08,488.45,488.93,24301.0,488.94,490.08,488.45,488.93,24301.0
2024-07-15 09:30:00,488.44,490.52,485.86,490.34,29738.0,488.44,490.52,485.86,490.34,29738.0
2024-07-15 09:40:00,491.0,491.01,488.0,489.27,6836.0,491.0,491.01,488.0,489.27,6836.0
2024-07-15 09:50:00,489.22,490.19,489.01,489.01,6086.0,489.22,490.19,489.01,489.01,6086.0
2024-07-15 10:00:00,489.01,490.67,489.01,489.2,6251.0,489.01,490.67,489.01,489.2,6251.0
2024-07-15 10:10:00,488.91,490.8,488.9,490.8,6534.0,488.91,490.8,488.9,490.8,6534.0
2024-07-15 10:20:00,490.95,491.72,489.81,489.81,2289.0,490.95,491.72,489.81,489.81,2289.0
2024-07-15 10:30:00,490.44,490.91,489.99,490.91,4474.0,490.44,490.91,489.99,490.91,4474.0
2024-07-15 10:40:00,490.76,491.51,490.72,491.27,3675.0,490.76,491.51,490.72,491.27,3675.0
2024-07-15 10:50:00,491.31,491.49,490.33,491.23,3724.0,491.31,491.49,490.33,491.23,3724.0
2024-07-15 11:00:00,491.12,492.68,491.11,492.68,6981.0,491.12,492.68,491.11,492.68,6981.0
2024-07-15 11:10:00,492.64,493.48,492.64,492.99,5141.0,492.64,493.48,492.64,492.99,5141.0
2024-07-15 11:20:00,493.25,493.43,492.75,493.0,7602.0,493.25,493.43,492.75,493.0,7602.0
2024-07-15 11:30:00,492.79,493.41,492.72,493.35,4170.0,492.79,493.41,492.72,493.35,4170.0
2024-07-15 11:40:00,493.43,494.07,493.11,493.31,5753.0,493.43,494.07,493.11,493.31,5753.0
2024-07-15 11:50:00,493.67,493.78,493.36,493.63,3390.0,493.67,493.78,493.36,493.63,3390.0
2024-07-15 12:00:00,493.75,493.9,493.3,493.77,7026.0,493.75,493.9,493.3,493.77,7026.0
2024-07-15 12:10:00,493.78,494.01,493.4,493.5,6851.0,493.78,494.01,493.4,493.5,6851.0
2024-07-15 12:20:00,493.5,493.55,493.0,493.02,5565.0,493.5,493.55,493.0,493.02,5565.0
2024-07-15 12:30:00,493.0,493.63,492.87,493.0,6962.0,493.0,493.63,492.87,493.0,6962.0
2024-07-15 12:40:00,493.43,493.76,492.57,492.75,2574.0,493.43,493.76,492.57,492.75,2574.0
2024-07-15 12:50:00,492.6,492.93,492.0,492.49,10077.0,492.6,492.93,492.0,492.49,10077.0
2024-07-15 13:00:00,492.75,493.59,492.59,493.59,3683.0,492.75,493.59,492.59,493.59,3683.0
2024-07-15 13:10:00,493.45,493.97,493.25,493.27,5593.0,493.45,493.97,493.25,493.27,5593.0
2024-07-15 13:20:00,493.46,493.85,493.1,493.1,5131.0,493.46,493.85,493.1,493.1,5131.0
2024-07-15 13:30:00,493.16,493.16,492.6,492.88,6781.0,493.16,493.16,492.6,492.88,6781.0
2024-07-15 13:40:00,492.9,493.15,492.26,492.26,5701.0,492.9,493.15,492.26,492.26,5701.0
2024-07-15 13:50:00,492.38,492.75,492.35,492.47,7576.0,492.38,492.75,492.35,492.47,7576.0
2024-07-15 14:00:00,492.44,492.76,492.36,492.47,4174.0,492.44,492.76,492.36,492.47,4174.0
2024-07-15 14:10:00,492.47,492.66,492.0,492.0,4965.0,492.47,492.66,492.0,492.0,4965.0
2024-07-15 14:20:00,492.0,492.41,492.0,492.33,6582.0,492.0,492.41,492.0,492.33,6582.0
2024-07-15 14:30:00,492.28,493.52,492.28,493.12,12367.0,492.28,493.52,492.28,493.12,12367.0
2024-07-15 14:40:00,493.18,494.26,493.1,494.05,4208.0,493.18,494.26,493.1,494.05,4208.0
2024-07-15 14:50:00,494.04,494.15,493.56,493.74,3968.0,494.04,494.15,493.56,493.74,3968.0
2024-07-15 15:00:00,493.74,494.39,493.35,494.39,6796.0,493.74,494.39,493.35,494.39,6796.0
2024-07-15 15:10:00,494.15,494.2,493.09,493.09,4956.0,494.15,494.2,493.09,493.09,4956.0
2024-07-15 15:20:00,493.3,493.69,493.1,493.49,8013.0,493.3,493.69,493.1,493.49,8013.0
2024-07-15 15:30:00,493.6,493.75,493.0,493.0,6683.0,493.6,493.75,493.0,493.0,6683.0
2024-07-15 15:40:00,493.03,493.16,492.02,492.36,12622.0,493.03,493.16,492.02,492.36,12622.0
2024-07-15 15:50:00,492.19,492.59,489.9,490.85,41153.0,492.19,492.59,489.9,490.85,41153.0
2024-07-16 09:30:00,493.19,494.01,492.13,493.96,13811.0,493.19,494.01,492.13,493.96,13811.0
2024-07-16 09:40:00,493.85,493.85,492.4,493.35,2938.0,493.85,493.85,492.4,493.35,2938.0
2024-07-16 09:50:00,493.42,494.94,493.22,494.6,4801.0,493.42,494.94,493.22,494.6,4801.0
2024-07-16 10:00:00,494.97,495.78,494.58,495.0,4876.0,494.97,495.78,494.58,495.0,4876.0
2024-07-16 10:10:00,495.2,495.2,493.91,493.96,3860.0,495.2,495.2,493.91,493.96,3860.0
2024-07-16 10:20:00,494.03,494.03,493.13,493.47,2804.0,494.03,494.03,493.13,493.47,2804.0
2024-07-16 10:30:00,493.78,496.18,493.78,496.16,6436.0,493.78,496.18,493.78,496.16,6436.0
2024-07-16 10:40:00,496.49,496.93,495.74,496.45,10493.0,496.49,496.93,495.74,496.45,10493.0
2024-07-16 10:50:00,496.48,496.77,495.3,495.32,3794.0,496.48,496.77,495.3,495.32,3794.0
2024-07-16 11:00:00,495.34,496.31,494.9,495.23,8663.0,495.34,496.31,494.9,495.23,8663.0
2024-07-16 11:10:00,495.09,495.21,494.27,494.55,2927.0,495.09,495.21,494.27,494.55,2927.0
2024-07-16 11:20:00,494.77,494.77,494.05,494.18,1605.0,494.77,494.77,494.05,494.18,1605.0
2024-07-16 11:30:00,493.9,493.91,493.16,493.43,1698.0,493.9,493.91,493.16,493.43,1698.0
2024-07-16 11:40:00,493.43,493.48,492.57,492.64,3176.0,493.43,493.48,492.57,492.64,3176.0
2024-07-16 11:50:00,492.45,493.05,491.32,491.32,5423.0,492.45,493.05,491.32,491.32,5423.0
2024-07-16 12:00:00,491.1,491.24,490.05,490.05,6634.0,491.1,491.24,490.05,490.05,6634.0
2024-07-16 12:10:00,490.06,490.06,489.02,489.22,5413.0,490.06,490.06,489.02,489.22,5413.0
2024-07-16 12:20:00,489.27,490.22,489.26,490.1,5019.0,489.27,490.22,489.26,490.1,5019.0
2024-07-16 12:30:00,490.02,490.52,489.55,489.55,8304.0,490.02,490.52,489.55,489.55,8304.0
2024-07-16 12:40:00,489.35,489.78,488.89,489.78,2498.0,489.35,489.78,488.89,489.78,2498.0
2024-07-16 12:50:00,489.81,490.11,489.4,490.06,3748.0,489.81,490.11,489.4,490.06,3748.0
2024-07-16 13:00:00,490.05,490.12,489.73,490.03,4610.0,490.05,490.12,489.73,490.03,4610.0
2024-07-16 13:10:00,490.05,490.31,489.4,489.45,2383.0,490.05,490.31,489.4,489.45,2383.0
2024-07-16 13:20:00,489.47,489.6,489.0,489.0,3720.0,489.47,489.6,489.0,489.0,3720.0
2024-07-16 13:30:00,489.08,489.52,488.48,488.49,4316.0,489.08,489.52,488.48,488.49,4316.0
2024-07-16 13:40:00,488.35,489.06,488.26,489.06,4142.0,488.35,489.06,488.26,489.06,4142.0
2024-07-16 13:50:00,488.97,489.09,488.67,488.97,1705.0,488.97,489.09,488.67,488.97,1705.0
2024-07-16 14:00:00,489.24,489.8,489.08,489.52,2680.0,489.24,489.8,489.08,489.52,2680.0
2024-07-16 14:10:00,489.75,490.15,489.45,489.53,3036.0,489.75,490.15,489.45,489.53,3036.0
2024-07-16 14:20:00,489.42,490.03,488.97,489.85,6319.0,489.42,490.03,488.97,489.85,6319.0
2024-07-16 14:30:00,489.71,490.97,489.69,490.97,4122.0,489.71,490.97,489.69,490.97,4122.0
2024-07-16 14:40:00,490.96,491.19,490.59,491.05,4977.0,490.96,491.19,490.59,491.05,4977.0
2024-07-16 14:50:00,491.0,491.31,490.51,490.73,4673.0,491.0,491.31,490.51,490.73,4673.0
2024-07-16 15:00:00,490.94,490.94,489.73,489.79,4529.0,490.94,490.94,489.73,489.79,4529.0
2024-07-16 15:10:00,489.72,490.01,489.29,489.49,4937.0,489.72,490.01,489.29,489.49,4937.0
2024-07-16 15:20:00,489.29,489.6,488.99,489.46,5381.0,489.29,489.6,488.99,489.46,5381.0
2024-07-16 15:30:00,489.28,489.72,488.72,488.95,4191.0,489.28,489.72,488.72,488.95,4191.0
2024-07-16 15:40:00,489.14,489.36,488.09,488.29,10254.0,489.14,489.36,488.09,488.29,10254.0
2024-07-16 15:50:00,488.12,489.36,488.12,488.85,22886.0,488.12,489.36,488.12,488.85,22886.0
2024-07-17 09:30:00,489.95,492.51,489.41,489.41,55482.0,489.95,492.51,489.41,489.41,55482.0
2024-07-17 09:40:00,489.69,493.49,489.67,490.31,19255.0,489.69,493.49,489.67,490.31,19255.0
2024-07-17 09:50:00,490.28,491.2,488.04,488.04,12142.0,490.28,491.2,488.04,488.04,12142.0
2024-07-17 10:00:00,488.57,488.98,486.83,488.01,13109.0,488.57,488.98,486.83,488.01,13109.0
2024-07-17 10:10:00,487.7,488.57,486.15,486.63,38324.0,487.7,488.57,486.15,486.63,38324.0
2024-07-17 10:20:00,486.74,488.24,486.03,486.5,17760.0,486.74,488.24,486.03,486.5,17760.0
2024-07-17 10:30:00,486.76,486.76,482.96,483.72,23132.0,486.76,486.76,482.96,483.72,23132.0
2024-07-17 10:40:00,483.52,483.59,479.85,480.5,25748.0,483.52,483.59,479.85,480.5,25748.0
2024-07-17 10:50:00,480.54,482.33,480.31,482.0,59041.0,480.54,482.33,480.31,482.0,59041.0
2024-07-17 11:00:00,482.02,483.27,480.95,481.65,14052.0,482.02,483.27,480.95,481.65,14052.0
2024-07-17 11:10:00,481.92,482.18,480.36,481.73,9700.0,481.92,482.18,480.36,481.73,9700.0
2024-07-17 11:20:00,481.69,481.72,478.78,479.04,8675.0,481.69,481.72,478.78,479.04,8675.0
2024-07-17 11:30:00,479.11,481.39,479.1,480.4,12791.0,479.11,481.39,479.1,480.4,12791.0
2024-07-17 11:40:00,480.4,481.22,479.69,480.81,13620.0,480.4,481.22,479.69,480.81,13620.0
2024-07-17 11:50:00,480.31,481.21,479.76,480.17,16549.0,480.31,481.21,479.76,480.17,16549.0
2024-07-17 12:00:00,480.36,480.36,478.94,480.08,8861.0,480.36,480.36,478.94,480.08,8861.0
2024-07-17 12:10:00,480.3,481.28,479.8,480.6,19904.0,480.3,481.28,479.8,480.6,19904.0
2024-07-17 12:20:00,481.01,483.35,481.01,483.0,25641.0,481.01,483.35,481.01,483.0,25641.0
2024-07-17 12:30:00,483.26,487.22,483.26,486.75,22145.0,483.26,487.22,483.26,486.75,22145.0
2024-07-17 12:40:00,487.14,487.64,485.8,487.39,30535.0,487.14,487.64,485.8,487.39,30535.0
2024-07-17 12:50:00,487.13,487.14,485.65,486.86,11568.0,487.13,487.14,485.65,486.86,11568.0
2024-07-17 13:00:00,486.87,486.87,484.33,485.2,8857.0,486.87,486.87,484.33,485.2,8857.0
2024-07-17 13:10:00,485.1,486.3,485.05,486.3,6759.0,485.1,486.3,485.05,486.3,6759.0
2024-07-17 13:20:00,485.91,487.03,485.69,487.03,12491.0,485.91,487.03,485.69,487.03,12491.0
2024-07-17 13:30:00,487.05,488.1,487.05,487.84,15548.0,487.05,488.1,487.05,487.84,15548.0
2024-07-17 13:40:00,487.61,488.43,487.55,487.65,8030.0,487.61,488.43,487.55,487.65,8030.0
2024-07-17 13:50:00,487.66,488.49,487.45,488.49,8959.0,487.66,488.49,487.45,488.49,8959.0
2024-07-17 14:00:00,488.32,489.38,488.31,489.2,10750.0,488.32,489.38,488.31,489.2,10750.0
2024-07-17 14:10:00,489.21,489.82,489.02,489.58,11336.0,489.21,489.82,489.02,489.58,11336.0
2024-07-17 14:20:00,489.42,489.94,489.41,489.63,13194.0,489.42,489.94,489.41,489.63,13194.0
2024-07-17 14:30:00,489.64,490.1,489.24,489.64,20878.0,489.64,490.1,489.24,489.64,20878.0
2024-07-17 14:40:00,489.56,490.33,489.27,490.05,14168.0,489.56,490.33,489.27,490.05,14168.0
2024-07-17 14:50:00,490.06,490.48,489.25,489.25,12250.0,490.06,490.48,489.25,489.25,12250.0
2024-07-17 15:00:00,489.17,489.2,488.21,488.21,16250.0,489.17,489.2,488.21,488.21,16250.0
2024-07-17 15:10:00,488.25,488.81,488.09,488.34,12911.0,488.25,488.81,488.09,488.34,12911.0
2024-07-17 15:20:00,488.5,488.5,487.47,488.23,16811.0,488.5,488.5,487.47,488.23,16811.0
2024-07-17 15:30:00,488.39,489.0,487.6,487.8,26830.0,488.39,489.0,487.6,487.8,26830.0
2024-07-17 15:40:00,487.66,488.53,486.28,488.23,20780.0,487.66,488.53,486.28,488.23,20780.0
2024-07-17 15:50:00,488.48,489.48,488.1,488.12,71745.0,488.48,489.48,488.1,488.12,71745.0
2024-07-18 09:30:00,488.37,489.0,486.22,488.0,20773.0,488.37,489.0,486.22,488.0,20773.0
2024-07-18 09:40:00,487.57,488.83,487.12,487.65,11086.0,487.57,488.83,487.12,487.65,11086.0
2024-07-18 09:50:00,487.17,489.8,487.17,489.8,7932.0,487.17,489.8,487.17,489.8,7932.0
2024-07-18 10:00:00,489.03,491.43,488.72,491.0,14256.0,489.03,491.43,488.72,491.0,14256.0
2024-07-18 10:10:00,490.9,491.0,488.91,489.0,11836.0,490.9,491.0,488.91,489.0,11836.0
2024-07-18 10:20:00,489.61,489.65,487.49,488.36,42000.0,489.61,489.65,487.49,488.36,42000.0
2024-07-18 10:30:00,488.21,489.05,487.93,488.08,17671.0,488.21,489.05,487.93,488.08,17671.0
2024-07-18 10:40:00,487.71,489.1,487.6,488.36,16801.0,487.71,489.1,487.6,488.36,16801.0
2024-07-18 10:50:00,488.19,488.9,487.03,487.24,31967.0,488.19,488.9,487.03,487.24,31967.0
2024-07-18 11:00:00,487.1,487.98,486.2,487.71,35465.0,487.1,487.98,486.2,487.71,35465.0
2024-07-18 11:10:00,487.67,489.6,487.4,489.0,23722.0,487.67,489.6,487.4,489.0,23722.0
2024-07-18 11:20:00,489.4,491.11,489.3,491.11,13021.0,489.4,491.11,489.3,491.11,13021.0
2024-07-18 11:30:00,491.11,491.64,489.96,491.54,27932.0,491.11,491.64,489.96,491.54,27932.0
2024-07-18 11:40:00,491.33,491.73,489.56,490.11,44074.0,491.33,491.73,489.56,490.11,44074.0
2024-07-18 11:50:00,489.64,490.58,488.7,489.5,30689.0,489.64,490.58,488.7,489.5,30689.0
2024-07-18 12:00:00,489.48,490.0,489.14,489.93,26707.0,489.48,490.0,489.14,489.93,26707.0
2024-07-18 12:10:00,489.85,491.94,489.82,491.2,47244.0,489.85,491.94,489.82,491.2,47244.0
2024-07-18 12:20:00,491.08,492.38,490.47,491.4,18888.0,491.08,492.38,490.47,491.4,18888.0
2024-07-18 12:30:00,491.28,493.28,491.18,493.16,16312.0,491.28,493.28,491.18,493.16,16312.0
2024-07-18 12:40:00,493.0,493.19,491.1,491.63,20075.0,493.0,493.19,491.1,491.63,20075.0
2024-07-18 12:50:00,491.81,492.42,491.54,491.86,9035.0,491.81,492.42,491.54,491.86,9035.0
2024-07-18 13:00:00,491.96,492.18,491.22,491.41,13681.0,491.96,492.18,491.22,491.41,13681.0
2024-07-18 13:10:00,491.36,491.36,490.45,490.96,4142.0,491.36,491.36,490.45,490.96,4142.0
2024-07-18 13:20:00,490.8,491.3,488.61,489.08,12713.0,490.8,491.3,488.61,489.08,12713.0
2024-07-18 13:30:00,489.07,490.39,489.06,489.9,9980.0,489.07,490.39,489.06,489.9,9980.0
2024-07-18 13:40:00,489.84,489.85,488.44,489.04,5632.0,489.84,489.85,488.44,489.04,5632.0
2024-07-18 13:50:00,489.01,489.78,488.93,489.13,7756.0,489.01,489.78,488.93,489.13,7756.0
2024-07-18 14:00:00,489.17,489.56,488.82,489.27,28910.0,489.17,489.56,488.82,489.27,28910.0
2024-07-18 14:10:00,489.47,489.62,488.48,488.73,10736.0,489.47,489.62,488.48,488.73,10736.0
2024-07-18 14:20:00,488.43,490.38,488.43,489.99,21426.0,488.43,490.38,488.43,489.99,21426.0
2024-07-18 14:30:00,489.95,490.21,489.16,489.46,5339.0,489.95,490.21,489.16,489.46,5339.0
2024-07-18 14:40:00,489.33,489.82,489.12,489.62,5623.0,489.33,489.82,489.12,489.62,5623.0
2024-07-18 14:50:00,489.24,489.77,489.0,489.63,10558.0,489.24,489.77,489.0,489.63,10558.0
2024-07-18 15:00:00,489.42,489.42,488.02,488.03,14935.0,489.42,489.42,488.02,488.03,14935.0
2024-07-18 15:10:00,487.76,487.91,486.52,487.57,34349.0,487.76,487.91,486.52,487.57,34349.0
2024-07-18 15:20:00,487.45,487.72,486.9,487.01,20268.0,487.45,487.72,486.9,487.01,20268.0
2024-07-18 15:30:00,487.01,488.72,486.84,488.33,10103.0,487.01,488.72,486.84,488.33,10103.0
2024-07-18 15:40:00,488.52,489.05,487.52,487.89,23780.0,488.52,489.05,487.52,487.89,23780.0
2024-07-18 15:50:00,487.9,489.34,487.24,488.11,43159.0,487.9,489.34,487.24,488.11,43159.0
2024-07-19 09:30:00,490.5,493.49,489.77,493.26,81118.0,490.5,493.49,489.77,493.26,81118.0
2024-07-19 09:40:00,493.47,495.62,492.3,492.3,56107.0,493.47,495.62,492.3,492.3,56107.0
2024-07-19 09:50:00,492.46,494.27,492.26,493.08,15844.0,492.46,494.27,492.26,493.08,15844.0
2024-07-19 10:00:00,493.11,495.79,492.9,493.66,11169.0,493.11,495.79,492.9,493.66,11169.0
2024-07-19 10:10:00,493.87,494.31,492.62,492.97,16086.0,493.87,494.31,492.62,492.97,16086.0
2024-07-19 10:20:00,493.35,493.35,491.77,492.23,12117.0,493.35,493.35,491.77,492.23,12117.0
2024-07-19 10:30:00,492.23,492.52,491.67,492.04,12126.0,492.23,492.52,491.67,492.04,12126.0
2024-07-19 10:40:00,492.01,492.71,491.5,492.48,21102.0,492.01,492.71,491.5,492.48,21102.0
2024-07-19 10:50:00,492.63,493.46,491.63,492.0,16118.0,492.63,493.46,491.63,492.0,16118.0
2024-07-19 11:00:00,492.09,492.46,491.39,491.39,8728.0,492.09,492.46,491.39,491.39,8728.0
2024-07-19 11:10:00,491.47,492.15,491.1,492.05,20237.0,491.47,492.15,491.1,492.05,20237.0
2024-07-19 11:20:00,492.05,492.54,491.53,491.77,17885.0,492.05,492.54,491.53,491.77,17885.0
2024-07-19 11:30:00,491.77,491.89,491.15,491.89,6036.0,491.77,491.89,491.15,491.89,6036.0
2024-07-19 11:40:00,492.02,492.09,491.37,491.41,6403.0,492.02,492.09,491.37,491.41,6403.0
2024-07-19 11:50:00,491.4,492.24,491.3,492.24,11956.0,491.4,492.24,491.3,492.24,11956.0
2024-07-19 12:00:00,492.26,492.83,491.66,492.78,4605.0,492.26,492.83,491.66,492.78,4605.0
2024-07-19 12:10:00,492.21,493.09,492.21,492.91,4986.0,492.21,493.09,492.21,492.91,4986.0
2024-07-19 12:20:00,492.92,492.92,492.19,492.47,12249.0,492.92,492.92,492.19,492.47,12249.0
2024-07-19 12:30:00,492.44,492.74,492.22,492.5,17849.0,492.44,492.74,492.22,492.5,17849.0
2024-07-19 12:40:00,492.63,492.63,491.08,491.08,1500.0,492.63,492.63,491.08,491.08,1500.0
2024-07-19 12:50:00,491.11,491.2,490.31,490.31,2868.0,491.11,491.2,490.31,490.31,2868.0
2024-07-19 13:00:00,490.07,490.8,489.98,490.64,9219.0,490.07,490.8,489.98,490.64,9219.0
2024-07-19 13:10:00,490.73,490.74,489.83,489.83,7204.0,490.73,490.74,489.83,489.83,7204.0
2024-07-19 13:20:00,489.51,489.85,489.07,489.54,7791.0,489.51,489.85,489.07,489.54,7791.0
2024-07-19 13:30:00,489.54,490.04,489.4,490.01,2761.0,489.54,490.04,489.4,490.01,2761.0
2024-07-19 13:40:00,489.51,490.16,489.49,490.14,12187.0,489.51,490.16,489.49,490.14,12187.0
2024-07-19 13:50:00,490.19,491.0,490.04,490.41,17512.0,490.19,491.0,490.04,490.41,17512.0
2024-07-19 14:00:00,490.0,491.38,490.0,491.34,5986.0,490.0,491.38,490.0,491.34,5986.0
2024-07-19 14:10:00,491.24,491.64,491.24,491.49,2927.0,491.24,491.64,491.24,491.49,2927.0
2024-07-19 14:20:00,491.44,491.44,490.3,490.43,23592.0,491.44,491.44,490.3,490.43,23592.0
2024-07-19 14:30:00,490.41,490.8,490.29,490.35,14941.0,490.41,490.8,490.29,490.35,14941.0
2024-07-19 14:40:00,490.37,490.85,490.16,490.85,25309.0,490.37,490.85,490.16,490.85,25309.0
2024-07-19 14:50:00,491.23,491.61,491.13,491.43,3788.0,491.23,491.61,491.13,491.43,3788.0
2024-07-19 15:00:00,491.49,492.11,491.49,492.11,2438.0,491.49,492.11,491.49,492.11,2438.0
2024-07-19 15:10:00,492.12,492.46,491.63,492.21,2647.0,492.12,492.46,491.63,492.21,2647.0
2024-07-19 15:20:00,491.97,492.18,491.65,491.65,7951.0,491.97,492.18,491.65,491.65,7951.0
2024-07-19 15:30:00,491.75,491.86,490.86,491.3,10416.0,491.75,491.86,490.86,491.3,10416.0
2024-07-19 15:40:00,491.14,491.36,490.67,491.05,18758.0,491.14,491.36,490.67,491.05,18758.0
2024-07-19 15:50:00,491.34,492.79,491.2,491.57,59943.0,491.34,492.79,491.2,491.57,59943.0
2024-07-22 09:30:00,496.08,497.0,492.8,493.77,26758.0,496.08,497.0,492.8,493.77,26758.0
2024-07-22 09:40:00,493.0,495.92,492.0,495.92,10379.0,493.0,495.92,492.0,495.92,10379.0
2024-07-22 09:50:00,496.0,498.77,494.74,495.31,31513.0,496.0,498.77,494.74,495.31,31513.0
2024-07-22 10:00:00,494.45,494.6,493.05,494.25,20573.0,494.45,494.6,493.05,494.25,20573.0
2024-07-22 10:10:00,494.27,495.65,493.98,495.58,5753.0,494.27,495.65,493.98,495.58,5753.0
2024-07-22 10:20:00,495.61,496.78,495.03,496.33,9098.0,495.61,496.78,495.03,496.33,9098.0
2024-07-22 10:30:00,496.41,496.78,495.73,496.73,9639.0,496.41,496.78,495.73,496.73,9639.0
2024-07-22 10:40:00,496.82,497.88,496.75,496.96,7863.0,496.82,497.88,496.75,496.96,7863.0
2024-07-22 10:50:00,496.28,496.76,494.15,494.18,8773.0,496.28,496.76,494.15,494.18,8773.0
2024-07-22 11:00:00,493.2,494.12,491.71,491.71,8810.0,493.2,494.12,491.71,491.71,8810.0
2024-07-22 11:10:00,492.16,493.03,491.52,492.53,8465.0,492.16,493.03,491.52,492.53,8465.0
2024-07-22 11:20:00,492.41,492.78,491.72,492.04,10477.0,492.41,492.78,491.72,492.04,10477.0
2024-07-22 11:30:00,492.0,492.83,491.9,492.83,9191.0,492.0,492.83,491.9,492.83,9191.0
2024-07-22 11:40:00,492.75,493.02,491.6,492.3,7314.0,492.75,493.02,491.6,492.3,7314.0
2024-07-22 11:50:00,492.3,492.7,492.1,492.34,10490.0,492.3,492.7,492.1,492.34,10490.0
2024-07-22 12:00:00,492.34,492.76,492.08,492.76,3280.0,492.34,492.76,492.08,492.76,3280.0
2024-07-22 12:10:00,492.93,493.23,492.5,493.2,5674.0,492.93,493.23,492.5,493.2,5674.0
2024-07-22 12:20:00,493.05,493.31,492.53,492.68,5931.0,493.05,493.31,492.53,492.68,5931.0
2024-07-22 12:30:00,492.68,493.33,492.63,493.24,18113.0,492.68,493.33,492.63,493.24,18113.0
2024-07-22 12:40:00,493.33,493.43,492.91,493.42,5320.0,493.33,493.43,492.91,493.42,5320.0
2024-07-22 12:50:00,493.3,493.67,493.28,493.67,1650.0,493.3,493.67,493.28,493.67,1650.0
2024-07-22 13:00:00,493.58,494.67,493.51,494.4,4193.0,493.58,494.67,493.51,494.4,4193.0
2024-07-22 13:10:00,494.44,495.0,494.36,494.84,4334.0,494.44,495.0,494.36,494.84,4334.0
2024-07-22 13:20:00,494.95,495.0,494.55,494.67,8173.0,494.95,495.0,494.55,494.67,8173.0
2024-07-22 13:30:00,494.67,495.1,494.67,494.81,1800.0,494.67,495.1,494.67,494.81,1800.0
2024-07-22 13:40:00,495.03,495.19,494.4,494.63,5454.0,495.03,495.19,494.4,494.63,5454.0
2024-07-22 13:50:00,494.58,495.18,494.57,494.97,3712.0,494.58,495.18,494.57,494.97,3712.0
2024-07-22 14:00:00,495.01,495.43,494.21,495.21,6839.0,495.01,495.43,494.21,495.21,6839.0
2024-07-22 14:10:00,495.34,495.95,494.98,495.61,12553.0,495.34,495.95,494.98,495.61,12553.0
2024-07-22 14:20:00,495.6,496.0,495.49,495.75,5156.0,495.6,496.0,495.49,495.75,5156.0
2024-07-22 14:30:00,495.93,496.45,495.93,496.21,4489.0,495.93,496.45,495.93,496.21,4489.0
2024-07-22 14:40:00,496.27,496.27,494.61,494.64,8618.0,496.27,496.27,494.61,494.64,8618.0
2024-07-22 14:50:00,494.67,494.9,494.32,494.56,5083.0,494.67,494.9,494.32,494.56,5083.0
2024-07-22 15:00:00,494.77,495.45,494.52,495.3,26258.0,494.77,495.45,494.52,495.3,26258.0
2024-07-22 15:10:00,495.33,495.64,494.67,494.92,7842.0,495.33,495.64,494.67,494.92,7842.0
2024-07-22 15:20:00,494.91,494.96,494.58,494.92,8651.0,494.91,494.96,494.58,494.92,8651.0
2024-07-22 15:30:00,494.97,495.42,494.85,495.42,9191.0,494.97,495.42,494.85,495.42,9191.0
2024-07-22 15:40:00,495.43,495.43,494.65,494.8,14773.0,495.43,495.43,494.65,494.8,14773.0
2024-07-22 15:50:00,494.66,495.93,494.24,495.92,47356.0,494.66,495.93,494.24,495.92,47356.0
2024-07-23 09:30:00,494.69,495.35,487.98,489.54,17612.0,494.69,495.35,487.98,489.54,17612.0
2024-07-23 09:40:00,489.34,491.44,489.04,491.44,4475.0,489.34,491.44,489.04,491.44,4475.0
2024-07-23 09:50:00,491.36,491.36,490.22,491.0,5124.0,491.36,491.36,490.22,491.0,5124.0
2024-07-23 10:00:00,490.81,491.2,489.39,489.99,6796.0,490.81,491.2,489.39,489.99,6796.0
2024-07-23 10:10:00,489.64,490.22,488.86,489.28,16474.0,489.64,490.22,488.86,489.28,16474.0
2024-07-23 10:20:00,489.25,490.28,489.25,490.06,3901.0,489.25,490.28,489.25,490.06,3901.0
2024-07-23 10:30:00,490.36,490.9,489.62,489.63,2237.0,490.36,490.9,489.62,489.63,2237.0
2024-07-23 10:40:00,489.87,490.75,489.51,489.51,3452.0,489.87,490.75,489.51,489.51,3452.0
2024-07-23 10:50:00,489.49,490.29,489.48,490.07,2685.0,489.49,490.29,489.48,490.07,2685.0
2024-07-23 11:00:00,489.93,490.89,489.93,490.31,2645.0,489.93,490.89,489.93,490.31,2645.0
2024-07-23 11:10:00,490.09,490.74,490.07,490.53,3487.0,490.09,490.74,490.07,490.53,3487.0
2024-07-23 11:20:00,490.0,491.34,489.87,491.24,5301.0,490.0,491.34,489.87,491.24,5301.0
2024-07-23 11:30:00,491.11,492.0,490.89,491.98,2485.0,491.11,492.0,490.89,491.98,2485.0
2024-07-23 11:40:00,492.26,492.65,492.03,492.53,13012.0,492.26,492.65,492.03,492.53,13012.0
2024-07-23 11:50:00,492.72,493.97,492.72,493.73,16243.0,492.72,493.97,492.72,493.73,16243.0
2024-07-23 12:00:00,493.77,494.06,493.35,493.69,21034.0,493.77,494.06,493.35,493.69,21034.0
2024-07-23 12:10:00,493.58,494.06,493.42,493.63,10405.0,493.58,494.06,493.42,493.63,10405.0
2024-07-23 12:20:00,493.86,493.86,491.93,492.56,12755.0,493.86,493.86,491.93,492.56,12755.0
2024-07-23 12:30:00,491.93,492.26,491.73,492.03,13896.0,491.93,492.26,491.73,492.03,13896.0
2024-07-23 12:40:00,492.14,492.77,492.03,492.03,1564.0,492.14,492.77,492.03,492.03,1564.0
2024-07-23 12:50:00,492.18,492.41,491.92,492.06,3889.0,492.18,492.41,491.92,492.06,3889.0
2024-07-23 13:00:00,492.04,492.61,492.04,492.21,4707.0,492.04,492.61,492.04,492.21,4707.0
2024-07-23 13:10:00,492.44,492.86,491.57,492.01,8702.0,492.44,492.86,491.57,492.01,8702.0
2024-07-23 13:20:00,491.99,492.4,491.98,492.39,9581.0,491.99,492.4,491.98,492.39,9581.0
2024-07-23 13:30:00,492.03,493.54,491.83,493.5,7454.0,492.03,493.54,491.83,493.5,7454.0
2024-07-23 13:40:00,493.88,494.71,493.8,493.95,17576.0,493.88,494.71,493.8,493.95,17576.0
2024-07-23 13:50:00,494.0,494.28,493.96,494.28,2393.0,494.0,494.28,493.96,494.28,2393.0
2024-07-23 14:00:00,493.96,494.33,493.6,494.33,9815.0,493.96,494.33,493.6,494.33,9815.0
2024-07-23 14:10:00,494.47,494.82,493.59,493.59,12541.0,494.47,494.82,493.59,493.59,12541.0
2024-07-23 14:20:00,493.58,494.29,493.41,494.29,12603.0,493.58,494.29,493.41,494.29,12603.0
2024-07-23 14:30:00,494.24,495.21,494.23,495.12,6808.0,494.24,495.21,494.23,495.12,6808.0
2024-07-23 14:40:00,495.0,495.22,494.65,495.01,12259.0,495.0,495.22,494.65,495.01,12259.0
2024-07-23 14:50:00,495.05,495.24,494.86,495.09,6340.0,495.05,495.24,494.86,495.09,6340.0
2024-07-23 15:00:00,494.9,495.08,494.01,494.31,6274.0,494.9,495.08,494.01,494.31,6274.0
2024-07-23 15:10:00,494.42,494.42,493.7,493.89,3769.0,494.42,494.42,493.7,493.89,3769.0
2024-07-23 15:20:00,493.7,493.98,493.25,493.52,4618.0,493.7,493.98,493.25,493.52,4618.0
2024-07-23 15:30:00,493.54,493.72,492.38,492.41,4749.0,493.54,493.72,492.38,492.41,4749.0
2024-07-23 15:40:00,492.36,492.36,491.1,491.81,9586.0,492.36,492.36,491.1,491.81,9586.0
2024-07-23 15:50:00,491.92,492.24,489.89,490.25,33370.0,491.92,492.24,489.89,490.25,33370.0
2024-07-24 09:30:00,488.46,490.89,486.25,490.86,24848.0,488.46,490.89,486.25,490.86,24848.0
2024-07-24 09:40:00,491.27,491.99,488.9,490.3,5600.0,491.27,491.99,488.9,490.3,5600.0
2024-07-24 09:50:00,490.3,491.2,489.25,491.2,3981.0,490.3,491.2,489.25,491.2,3981.0
2024-07-24 10:00:00,490.62,491.41,490.27,491.09,4650.0,490.62,491.41,490.27,491.09,4650.0
2024-07-24 10:10:00,491.09,491.09,489.58,489.71,4749.0,491.09,491.09,489.58,489.71,4749.0
2024-07-24 10:20:00,489.86,490.69,489.01,489.35,6213.0,489.86,490.69,489.01,489.35,6213.0
2024-07-24 10:30:00,489.4,489.4,487.88,487.88,10186.0,489.4,489.4,487.88,487.88,10186.0
2024-07-24 10:40:00,487.98,489.86,487.68,489.84,5892.0,487.98,489.86,487.68,489.84,5892.0
2024-07-24 10:50:00,489.36,490.33,489.18,489.29,5249.0,489.36,490.33,489.18,489.29,5249.0
2024-07-24 11:00:00,489.23,489.7,488.37,489.33,7093.0,489.23,489.7,488.37,489.33,7093.0
2024-07-24 11:10:00,489.4,489.4,488.2,488.26,2040.0,489.4,489.4,488.2,488.26,2040.0
2024-07-24 11:20:00,488.18,488.96,488.12,488.2,5062.0,488.18,488.96,488.12,488.2,5062.0
2024-07-24 11:30:00,487.57,488.75,487.52,488.68,3700.0,487.57,488.75,487.52,488.68,3700.0
2024-07-24 11:40:00,488.75,489.15,488.2,488.53,4945.0,488.75,489.15,488.2,488.53,4945.0
2024-07-24 11:50:00,488.59,490.32,488.42,489.75,4799.0,488.59,490.32,488.42,489.75,4799.0
2024-07-24 12:00:00,489.61,490.45,489.34,489.34,3643.0,489.61,490.45,489.34,489.34,3643.0
2024-07-24 12:10:00,489.54,490.4,489.54,490.05,3703.0,489.54,490.4,489.54,490.05,3703.0
2024-07-24 12:20:00,490.04,490.79,489.63,490.58,3904.0,490.04,490.79,489.63,490.58,3904.0
2024-07-24 12:30:00,490.5,490.96,490.38,490.62,4542.0,490.5,490.96,490.38,490.62,4542.0
2024-07-24 12:40:00,490.6,491.43,490.6,490.99,3243.0,490.6,491.43,490.6,490.99,3243.0
2024-07-24 12:50:00,490.75,490.75,489.95,490.48,3166.0,490.75,490.75,489.95,490.48,3166.0
2024-07-24 13:00:00,490.56,491.26,490.33,491.15,3005.0,490.56,491.26,490.33,491.15,3005.0
2024-07-24 13:10:00,491.12,491.38,490.6,490.6,3400.0,491.12,491.38,490.6,490.6,3400.0
2024-07-24 13:20:00,490.52,491.09,490.38,490.63,2910.0,490.52,491.09,490.38,490.63,2910.0
2024-07-24 13:30:00,490.66,490.77,490.2,490.24,3574.0,490.66,490.77,490.2,490.24,3574.0
2024-07-24 13:40:00,490.25,491.33,490.09,490.65,7793.0,490.25,491.33,490.09,490.65,7793.0
2024-07-24 13:50:00,490.56,491.05,490.3,490.93,6129.0,490.56,491.05,490.3,490.93,6129.0
2024-07-24 14:00:00,491.02,491.28,490.61,490.88,3138.0,491.02,491.28,490.61,490.88,3138.0
2024-07-24 14:10:00,490.94,491.86,490.65,490.65,6145.0,490.94,491.86,490.65,490.65,6145.0
2024-07-24 14:20:00,490.77,491.17,490.62,490.8,5381.0,490.77,491.17,490.62,490.8,5381.0
2024-07-24 14:30:00,490.46,491.0,490.21,490.68,3674.0,490.46,491.0,490.21,490.68,3674.0
2024-07-24 14:40:00,490.6,490.88,489.82,490.18,3712.0,490.6,490.88,489.82,490.18,3712.0
2024-07-24 14:50:00,490.33,490.5,490.12,490.36,3847.0,490.33,490.5,490.12,490.36,3847.0
2024-07-24 15:00:00,490.46,490.72,489.69,489.91,4042.0,490.46,490.72,489.69,489.91,4042.0
2024-07-24 15:10:00,489.97,490.75,489.96,490.57,5489.0,489.97,490.75,489.96,490.57,5489.0
2024-07-24 15:20:00,490.75,491.1,490.42,491.1,5502.0,490.75,491.1,490.42,491.1,5502.0
2024-07-24 15:30:00,491.11,491.57,490.75,491.44,7026.0,491.11,491.57,490.75,491.44,7026.0
2024-07-24 15:40:00,491.41,491.78,490.67,491.25,11859.0,491.41,491.78,490.67,491.25,11859.0
2024-07-24 15:50:00,491.41,491.85,489.64,491.12,53621.0,491.41,491.85,489.64,491.12,53621.0
2024-07-25 09:30:00,494.0,499.44,494.0,498.43,20050.0,494.0,499.44,494.0,498.43,20050.0
2024-07-25 09:40:00,498.57,499.48,497.72,498.31,14553.0,498.57,499.48,497.72,498.31,14553.0
2024-07-25 09:50:00,498.41,500.6,498.41,499.32,15128.0,498.41,500.6,498.41,499.32,15128.0
2024-07-25 10:00:00,499.16,503.46,498.8,502.42,14388.0,499.16,503.46,498.8,502.42,14388.0
2024-07-25 10:10:00,501.92,502.83,500.72,502.77,13870.0,501.92,502.83,500.72,502.77,13870.0
2024-07-25 10:20:00,502.65,503.99,501.88,501.88,13632.0,502.65,503.99,501.88,501.88,13632.0
2024-07-25 10:30:00,502.5,502.5,496.17,496.67,8280.0,502.5,502.5,496.17,496.67,8280.0
2024-07-25 10:40:00,496.26,496.26,492.54,493.31,12647.0,496.26,496.26,492.54,493.31,12647.0
2024-07-25 10:50:00,493.23,494.11,492.4,494.01,7377.0,493.23,494.11,492.4,494.01,7377.0
2024-07-25 11:00:00,493.44,495.07,492.75,494.27,9689.0,493.44,495.07,492.75,494.27,9689.0
2024-07-25 11:10:00,494.27,495.49,494.12,494.76,9633.0,494.27,495.49,494.12,494.76,9633.0
2024-07-25 11:20:00,494.86,495.12,492.2,492.77,9868.0,494.86,495.12,492.2,492.77,9868.0
2024-07-25 11:30:00,492.84,494.7,492.73,494.17,5452.0,492.84,494.7,492.73,494.17,5452.0
2024-07-25 11:40:00,494.52,494.52,493.87,494.25,6227.0,494.52,494.52,493.87,494.25,6227.0
2024-07-25 11:50:00,494.25,494.94,493.6,493.89,7194.0,494.25,494.94,493.6,493.89,7194.0
2024-07-25 12:00:00,494.15,495.57,493.88,495.57,3970.0,494.15,495.57,493.88,495.57,3970.0
2024-07-25 12:10:00,495.7,496.81,495.58,496.29,4857.0,495.7,496.81,495.58,496.29,4857.0
2024-07-25 12:20:00,496.29,496.86,496.0,496.01,3109.0,496.29,496.86,496.0,496.01,3109.0
2024-07-25 12:30:00,495.98,495.98,494.89,495.21,3056.0,495.98,495.98,494.89,495.21,3056.0
2024-07-25 12:40:00,495.13,495.43,494.31,494.31,2311.0,495.13,495.43,494.31,494.31,2311.0
2024-07-25 12:50:00,494.45,494.83,494.41,494.49,2874.0,494.45,494.83,494.41,494.49,2874.0
2024-07-25 13:00:00,494.89,494.9,494.55,494.89,1569.0,494.89,494.9,494.55,494.89,1569.0
2024-07-25 13:10:00,495.09,495.09,493.74,493.96,1683.0,495.09,495.09,493.74,493.96,1683.0
2024-07-25 13:20:00,493.74,495.77,493.7,495.73,7932.0,493.74,495.77,493.7,495.73,7932.0
2024-07-25 13:30:00,495.58,496.36,495.49,496.25,4417.0,495.58,496.36,495.49,496.25,4417.0
2024-07-25 13:40:00,496.26,497.09,493.87,493.87,26447.0,496.26,497.09,493.87,493.87,26447.0
2024-07-25 13:50:00,493.21,494.34,492.95,493.75,5825.0,493.21,494.34,492.95,493.75,5825.0
2024-07-25 14:00:00,494.24,494.24,492.61,492.86,2861.0,494.24,494.24,492.61,492.86,2861.0
2024-07-25 14:10:00,493.38,493.52,492.54,493.18,3365.0,493.38,493.52,492.54,493.18,3365.0
2024-07-25 14:20:00,493.01,493.2,492.57,492.71,1967.0,493.01,493.2,492.57,492.71,1967.0
2024-07-25 14:30:00,492.53,492.77,491.6,492.01,3700.0,492.53,492.77,491.6,492.01,3700.0
2024-07-25 14:40:00,492.03,492.49,490.89,491.48,5568.0,492.03,492.49,490.89,491.48,5568.0
2024-07-25 14:50:00,491.38,491.83,490.9,491.28,4695.0,491.38,491.83,490.9,491.28,4695.0
2024-07-25 15:00:00,491.09,492.49,490.7,491.24,7488.0,491.09,492.49,490.7,491.24,7488.0
2024-07-25 15:10:00,491.59,492.46,491.27,492.19,7142.0,491.59,492.46,491.27,492.19,7142.0
2024-07-25 15:20:00,492.29,494.21,491.66,494.14,5343.0,492.29,494.21,491.66,494.14,5343.0
2024-07-25 15:30:00,493.89,494.96,493.26,493.26,22038.0,493.89,494.96,493.26,493.26,22038.0
2024-07-25 15:40:00,493.44,493.61,492.16,492.88,11542.0,493.44,493.61,492.16,492.88,11542.0
2024-07-25 15:50:00,493.25,493.3,490.89,491.82,73376.0,493.25,493.3,490.89,491.82,73376.0
2024-07-26 09:30:00,493.91,496.9,492.16,496.09,18498.0,493.91,496.9,492.16,496.09,18498.0
2024-07-26 09:40:00,496.3,498.9,495.45,498.55,7391.0,496.3,498.9,495.45,498.55,7391.0
2024-07-26 09:50:00,498.58,500.99,498.31,500.17,12505.0,498.58,500.99,498.31,500.17,12505.0
2024-07-26 10:00:00,500.17,500.34,497.8,498.45,7873.0,500.17,500.34,497.8,498.45,7873.0
2024-07-26 10:10:00,498.49,499.57,497.94,498.21,8794.0,498.49,499.57,497.94,498.21,8794.0
2024-07-26 10:20:00,498.41,499.98,498.0,499.43,8903.0,498.41,499.98,498.0,499.43,8903.0
2024-07-26 10:30:00,499.33,499.7,498.18,499.52,10943.0,499.33,499.7,498.18,499.52,10943.0
2024-07-26 10:40:00,499.32,499.69,498.41,498.51,11367.0,499.32,499.69,498.41,498.51,11367.0
2024-07-26 10:50:00,498.56,499.3,497.94,498.74,18467.0,498.56,499.3,497.94,498.74,18467.0
2024-07-26 11:00:00,499.01,499.65,498.83,499.65,11174.0,499.01,499.65,498.83,499.65,11174.0
2024-07-26 11:10:00,499.65,501.34,499.65,500.82,7735.0,499.65,501.34,499.65,500.82,7735.0
2024-07-26 11:20:00,500.92,502.15,500.22,501.99,12901.0,500.92,502.15,500.22,501.99,12901.0
2024-07-26 11:30:00,502.0,502.21,500.96,501.62,11426.0,502.0,502.21,500.96,501.62,11426.0
2024-07-26 11:40:00,501.63,502.1,501.1,501.55,11409.0,501.63,502.1,501.1,501.55,11409.0
2024-07-26 11:50:00,501.66,502.45,501.61,502.15,8891.0,501.66,502.45,501.61,502.15,8891.0
2024-07-26 12:00:00,501.75,502.81,501.55,502.81,5692.0,501.75,502.81,501.55,502.81,5692.0
2024-07-26 12:10:00,502.81,502.97,500.83,500.98,4225.0,502.81,502.97,500.83,500.98,4225.0
2024-07-26 12:20:00,500.96,501.29,500.0,500.98,5322.0,500.96,501.29,500.0,500.98,5322.0
2024-07-26 12:30:00,500.57,500.82,500.2,500.26,1532.0,500.57,500.82,500.2,500.26,1532.0
2024-07-26 12:40:00,500.6,501.45,500.44,500.54,3758.0,500.6,501.45,500.44,500.54,3758.0
2024-07-26 12:50:00,500.71,500.91,499.97,500.06,2745.0,500.71,500.91,499.97,500.06,2745.0
2024-07-26 13:00:00,500.69,500.72,500.18,500.31,2214.0,500.69,500.72,500.18,500.31,2214.0
2024-07-26 13:10:00,499.86,499.98,499.44,499.67,2542.0,499.86,499.98,499.44,499.67,2542.0
2024-07-26 13:20:00,499.57,499.94,499.15,499.48,2534.0,499.57,499.94,499.15,499.48,2534.0
2024-07-26 13:30:00,499.22,500.04,497.8,498.13,5514.0,499.22,500.04,497.8,498.13,5514.0
2024-07-26 13:40:00,498.3,498.62,497.8,498.27,2600.0,498.3,498.62,497.8,498.27,2600.0
2024-07-26 13:50:00,497.86,498.25,497.47,498.13,3950.0,497.86,498.25,497.47,498.13,3950.0
2024-07-26 14:00:00,498.11,498.43,497.82,498.15,3207.0,498.11,498.43,497.82,498.15,3207.0
2024-07-26 14:10:00,498.2,498.21,496.71,497.12,3827.0,498.2,498.21,496.71,497.12,3827.0
2024-07-26 14:20:00,496.52,497.07,496.3,496.75,2659.0,496.52,497.07,496.3,496.75,2659.0
2024-07-26 14:30:00,496.63,496.97,496.26,496.62,3890.0,496.63,496.97,496.26,496.62,3890.0
2024-07-26 14:40:00,496.44,496.47,495.55,496.42,4123.0,496.44,496.47,495.55,496.42,4123.0
2024-07-26 14:50:00,496.02,496.43,495.64,495.8,4137.0,496.02,496.43,495.64,495.8,4137.0
2024-07-26 15:00:00,495.74,495.91,494.93,495.9,3770.0,495.74,495.91,494.93,495.9,3770.0
2024-07-26 15:10:00,495.92,496.59,495.91,496.44,2802.0,495.92,496.59,495.91,496.44,2802.0
2024-07-26 15:20:00,496.48,497.17,496.41,497.02,2703.0,496.48,497.17,496.41,497.02,2703.0
2024-07-26 15:30:00,496.83,497.24,496.42,497.02,4655.0,496.83,497.24,496.42,497.02,4655.0
2024-07-26 15:40:00,497.29,497.44,496.74,496.96,6390.0,497.29,497.44,496.74,496.96,6390.0
2024-07-26 15:50:00,496.95,497.05,494.8,495.26,26774.0,496.95,497.05,494.8,495.26,26774.0
2024-07-29 09:30:00,495.12,497.57,493.85,496.95,26182.0,495.12,497.57,493.85,496.95,26182.0
2024-07-29 09:40:00,497.05,499.0,496.62,497.75,9809.0,497.05,499.0,496.62,497.75,9809.0
2024-07-29 09:50:00,497.75,499.24,497.28,498.73,8855.0,497.75,499.24,497.28,498.73,8855.0
2024-07-29 10:00:00,498.65,500.45,498.65,500.34,8529.0,498.65,500.45,498.65,500.34,8529.0
2024-07-29 10:10:00,500.23,501.43,499.7,500.53,5425.0,500.23,501.43,499.7,500.53,5425.0
2024-07-29 10:20:00,500.54,501.22,499.67,500.1,3784.0,500.54,501.22,499.67,500.1,3784.0
2024-07-29 10:30:00,499.8,499.8,497.15,498.05,3072.0,499.8,499.8,497.15,498.05,3072.0
2024-07-29 10:40:00,498.04,498.33,497.21,497.21,4741.0,498.04,498.33,497.21,497.21,4741.0
2024-07-29 10:50:00,497.52,498.41,497.15,498.41,4715.0,497.52,498.41,497.15,498.41,4715.0
2024-07-29 11:00:00,498.41,499.13,497.65,497.73,7643.0,498.41,499.13,497.65,497.73,7643.0
2024-07-29 11:10:00,497.84,498.78,497.84,498.56,1340.0,497.84,498.78,497.84,498.56,1340.0
2024-07-29 11:20:00,498.89,498.95,498.38,498.77,1639.0,498.89,498.95,498.38,498.77,1639.0
2024-07-29 11:30:00,498.75,499.47,498.17,499.35,6613.0,498.75,499.47,498.17,499.35,6613.0
2024-07-29 11:40:00,499.21,499.99,498.79,499.71,7196.0,499.21,499.99,498.79,499.71,7196.0
2024-07-29 11:50:00,499.7,500.19,499.7,499.81,3233.0,499.7,500.19,499.7,499.81,3233.0
2024-07-29 12:00:00,500.26,500.53,499.64,500.01,5163.0,500.26,500.53,499.64,500.01,5163.0
2024-07-29 12:10:00,500.19,500.68,499.67,500.46,2739.0,500.19,500.68,499.67,500.46,2739.0
2024-07-29 12:20:00,501.05,501.21,500.5,500.57,4282.0,501.05,501.21,500.5,500.57,4282.0
2024-07-29 12:30:00,500.71,501.57,500.66,501.16,3934.0,500.71,501.57,500.66,501.16,3934.0
2024-07-29 12:40:00,501.57,501.57,500.22,500.43,4928.0,501.57,501.57,500.22,500.43,4928.0
2024-07-29 12:50:00,500.22,500.96,499.92,500.96,941.0,500.22,500.96,499.92,500.96,941.0
2024-07-29 13:00:00,500.64,501.0,500.3,500.7,7576.0,500.64,501.0,500.3,500.7,7576.0
2024-07-29 13:10:00,500.65,501.07,500.38,500.86,2993.0,500.65,501.07,500.38,500.86,2993.0
2024-07-29 13:20:00,500.64,500.64,500.2,500.46,3545.0,500.64,500.64,500.2,500.46,3545.0
2024-07-29 13:30:00,500.46,500.49,499.44,499.86,4505.0,500.46,500.49,499.44,499.86,4505.0
2024-07-29 13:40:00,499.95,499.96,499.0,499.35,3486.0,499.95,499.96,499.0,499.35,3486.0
2024-07-29 13:50:00,499.07,499.07,498.71,499.01,3963.0,499.07,499.07,498.71,499.01,3963.0
2024-07-29 14:00:00,498.65,498.85,498.0,498.46,5965.0,498.65,498.85,498.0,498.46,5965.0
2024-07-29 14:10:00,498.45,498.45,497.25,497.7,3979.0,498.45,498.45,497.25,497.7,3979.0
2024-07-29 14:20:00,497.7,498.17,497.47,497.47,1998.0,497.7,498.17,497.47,497.47,1998.0
2024-07-29 14:30:00,496.64,496.8,496.0,496.52,6015.0,496.64,496.8,496.0,496.52,6015.0
2024-07-29 14:40:00,496.85,496.99,495.98,495.98,4578.0,496.85,496.99,495.98,495.98,4578.0
2024-07-29 14:50:00,496.23,496.84,496.03,496.16,2924.0,496.23,496.84,496.03,496.16,2924.0
2024-07-29 15:00:00,496.32,497.21,496.32,496.87,5597.0,496.32,497.21,496.32,496.87,5597.0
2024-07-29 15:10:00,497.08,498.29,497.08,498.15,6930.0,497.08,498.29,497.08,498.15,6930.0
2024-07-29 15:20:00,498.24,499.06,498.24,498.44,9293.0,498.24,499.06,498.24,498.44,9293.0
2024-07-29 15:30:00,498.43,499.47,498.03,499.05,8644.0,498.43,499.47,498.03,499.05,8644.0
2024-07-29 15:40:00,499.11,499.67,498.45,499.6,8337.0,499.11,499.67,498.45,499.6,8337.0
2024-07-29 15:50:00,500.18,500.18,497.89,497.93,19021.0,500.18,500.18,497.89,497.93,19021.0
2024-07-30 09:30:00,499.7,501.49,498.6,500.2,13204.0,499.7,501.49,498.6,500.2,13204.0
2024-07-30 09:40:00,500.81,502.83,500.79,502.41,2019.0,500.81,502.83,500.79,502.41,2019.0
2024-07-30 09:50:00,502.16,504.0,501.61,503.72,12211.0,502.16,504.0,501.61,503.72,12211.0
2024-07-30 10:00:00,503.95,505.98,503.52,504.53,23972.0,503.95,505.98,503.52,504.53,23972.0
2024-07-30 10:10:00,504.24,506.15,502.69,503.8,10149.0,504.24,506.15,502.69,503.8,10149.0
2024-07-30 10:20:00,504.02,504.1,503.09,503.8,5350.0,504.02,504.1,503.09,503.8,5350.0
2024-07-30 10:30:00,503.77,503.77,502.25,502.64,7200.0,503.77,503.77,502.25,502.64,7200.0
2024-07-30 10:40:00,502.8,502.94,501.81,502.31,7400.0,502.8,502.94,501.81,502.31,7400.0
2024-07-30 10:50:00,501.69,502.4,501.6,501.88,7650.0,501.69,502.4,501.6,501.88,7650.0
2024-07-30 11:00:00,501.65,502.17,501.17,501.54,6902.0,501.65,502.17,501.17,501.54,6902.0
2024-07-30 11:10:00,501.42,502.37,501.23,502.11,7222.0,501.42,502.37,501.23,502.11,7222.0
2024-07-30 11:20:00,502.57,502.6,501.85,501.85,4839.0,502.57,502.6,501.85,501.85,4839.0
2024-07-30 11:30:00,501.85,501.92,500.64,501.48,4013.0,501.85,501.92,500.64,501.48,4013.0
2024-07-30 11:40:00,501.41,501.62,500.08,500.93,4512.0,501.41,501.62,500.08,500.93,4512.0
2024-07-30 11:50:00,500.48,502.01,500.35,502.0,5608.0,500.48,502.01,500.35,502.0,5608.0
2024-07-30 12:00:00,501.5,501.93,500.9,501.59,2747.0,501.5,501.93,500.9,501.59,2747.0
2024-07-30 12:10:00,501.59,501.89,501.24,501.62,7622.0,501.59,501.89,501.24,501.62,7622.0
2024-07-30 12:20:00,501.83,502.09,501.11,502.09,2507.0,501.83,502.09,501.11,502.09,2507.0
2024-07-30 12:30:00,501.94,502.21,501.49,501.93,10259.0,501.94,502.21,501.49,501.93,10259.0
2024-07-30 12:40:00,501.56,502.04,500.96,501.12,7278.0,501.56,502.04,500.96,501.12,7278.0
2024-07-30 12:50:00,501.46,501.46,500.45,500.97,10828.0,501.46,501.46,500.45,500.97,10828.0
2024-07-30 13:00:00,500.99,501.44,500.2,500.85,9009.0,500.99,501.44,500.2,500.85,9009.0
2024-07-30 13:10:00,501.23,503.0,500.59,500.9,18677.0,501.23,503.0,500.59,500.9,18677.0
2024-07-30 13:20:00,500.86,501.25,500.33,500.38,8967.0,500.86,501.25,500.33,500.38,8967.0
2024-07-30 13:30:00,500.53,501.5,499.52,499.76,6132.0,500.53,501.5,499.52,499.76,6132.0
2024-07-30 13:40:00,499.52,500.9,499.52,500.54,6410.0,499.52,500.9,499.52,500.54,6410.0
2024-07-30 13:50:00,500.94,501.46,500.81,501.45,3282.0,500.94,501.46,500.81,501.45,3282.0
2024-07-30 14:00:00,501.26,502.44,501.25,502.02,8110.0,501.26,502.44,501.25,502.02,8110.0
2024-07-30 14:10:00,501.96,502.87,501.74,502.47,9492.0,501.96,502.87,501.74,502.47,9492.0
2024-07-30 14:20:00,502.48,503.3,501.86,502.46,13754.0,502.48,503.3,501.86,502.46,13754.0
2024-07-30 14:30:00,501.86,502.16,500.68,501.37,14728.0,501.86,502.16,500.68,501.37,14728.0
2024-07-30 14:40:00,501.28,501.63,500.0,500.02,10217.0,501.28,501.63,500.0,500.02,10217.0
2024-07-30 14:50:00,500.06,501.54,500.0,501.05,6907.0,500.06,501.54,500.0,501.05,6907.0
2024-07-30 15:00:00,501.26,501.53,500.19,500.8,3959.0,501.26,501.53,500.19,500.8,3959.0
2024-07-30 15:10:00,500.6,502.12,500.55,502.12,13200.0,500.6,502.12,500.55,502.12,13200.0
2024-07-30 15:20:00,501.98,502.19,501.06,502.03,8618.0,501.98,502.19,501.06,502.03,8618.0
2024-07-30 15:30:00,501.87,502.31,501.23,501.45,10992.0,501.87,502.31,501.23,501.45,10992.0
2024-07-30 15:40:00,501.68,504.12,501.62,504.01,16166.0,501.68,504.12,501.62,504.01,16166.0
2024-07-30 15:50:00,504.04,504.45,502.12,502.17,48101.0,504.04,504.45,502.12,502.17,48101.0
2024-07-31 09:30:00,507.04,507.8,502.18,502.95,41095.0,507.04,507.8,502.18,502.95,41095.0
2024-07-31 09:40:00,501.88,502.67,499.06,500.07,6619.0,501.88,502.67,499.06,500.07,6619.0
2024-07-31 09:50:00,500.73,502.83,500.73,501.96,11679.0,500.73,502.83,500.73,501.96,11679.0
2024-07-31 10:00:00,501.24,503.69,501.21,501.6,4509.0,501.24,503.69,501.21,501.6,4509.0
2024-07-31 10:10:00,501.71,502.23,500.65,500.85,9411.0,501.71,502.23,500.65,500.85,9411.0
2024-07-31 10:20:00,501.09,503.08,500.88,503.08,4283.0,501.09,503.08,500.88,503.08,4283.0
2024-07-31 10:30:00,502.48,503.83,501.61,503.0,4149.0,502.48,503.83,501.61,503.0,4149.0
2024-07-31 10:40:00,502.65,503.61,501.96,503.07,6815.0,502.65,503.61,501.96,503.07,6815.0
2024-07-31 10:50:00,502.94,504.82,502.94,504.75,7007.0,502.94,504.82,502.94,504.75,7007.0
2024-07-31 11:00:00,504.75,505.16,503.85,504.36,7019.0,504.75,505.16,503.85,504.36,7019.0
2024-07-31 11:10:00,504.12,504.3,503.58,503.66,4535.0,504.12,504.3,503.58,503.66,4535.0
2024-07-31 11:20:00,503.88,504.29,503.59,503.85,6402.0,503.88,504.29,503.59,503.85,6402.0
2024-07-31 11:30:00,503.84,504.25,503.5,503.81,2709.0,503.84,504.25,503.5,503.81,2709.0
2024-07-31 11:40:00,503.81,504.02,502.79,503.14,4562.0,503.81,504.02,502.79,503.14,4562.0
2024-07-31 11:50:00,502.79,503.1,502.64,502.96,3953.0,502.79,503.1,502.64,502.96,3953.0
2024-07-31 12:00:00,502.73,503.06,501.71,502.09,4617.0,502.73,503.06,501.71,502.09,4617.0
2024-07-31 12:10:00,502.26,502.26,501.12,501.98,6842.0,502.26,502.26,501.12,501.98,6842.0
2024-07-31 12:20:00,501.69,502.07,501.57,502.05,2311.0,501.69,502.07,501.57,502.05,2311.0
2024-07-31 12:30:00,501.92,502.59,501.46,502.05,6519.0,501.92,502.59,501.46,502.05,6519.0
2024-07-31 12:40:00,501.96,502.78,501.71,502.2,5644.0,501.96,502.78,501.71,502.2,5644.0
2024-07-31 12:50:00,502.58,502.86,502.18,502.31,3487.0,502.58,502.86,502.18,502.31,3487.0
2024-07-31 13:00:00,502.05,503.19,501.84,502.77,5087.0,502.05,503.19,501.84,502.77,5087.0
2024-07-31 13:10:00,502.87,503.2,501.97,502.19,5220.0,502.87,503.2,501.97,502.19,5220.0
2024-07-31 13:20:00,502.62,503.59,502.41,503.53,4332.0,502.62,503.59,502.41,503.53,4332.0
2024-07-31 13:30:00,503.44,503.8,502.47,502.81,4825.0,503.44,503.8,502.47,502.81,4825.0
2024-07-31 13:40:00,503.18,503.48,502.67,503.04,4036.0,503.18,503.48,502.67,503.04,4036.0
2024-07-31 13:50:00,503.03,503.42,502.33,502.78,8812.0,503.03,503.42,502.33,502.78,8812.0
2024-07-31 14:00:00,502.92,503.0,500.71,500.71,8202.0,502.92,503.0,500.71,500.71,8202.0
2024-07-31 14:10:00,500.32,501.1,498.74,500.37,25942.0,500.32,501.1,498.74,500.37,25942.0
2024-07-31 14:20:00,500.09,500.31,498.86,499.25,7825.0,500.09,500.31,498.86,499.25,7825.0
2024-07-31 14:30:00,499.2,500.63,499.2,500.23,10808.0,499.2,500.63,499.2,500.23,10808.0
2024-07-31 14:40:00,500.18,500.7,499.43,500.26,9556.0,500.18,500.7,499.43,500.26,9556.0
2024-07-31 14:50:00,499.89,500.78,499.41,500.31,9977.0,499.89,500.78,499.41,500.31,9977.0
2024-07-31 15:00:00,500.25,500.46,499.55,499.55,13830.0,500.25,500.46,499.55,499.55,13830.0
2024-07-31 15:10:00,499.56,500.09,499.07,499.14,20168.0,499.56,500.09,499.07,499.14,20168.0
2024-07-31 15:20:00,499.25,499.54,497.75,497.81,16754.0,499.25,499.54,497.75,497.81,16754.0
2024-07-31 15:30:00,497.75,497.82,496.13,496.63,27068.0,497.75,497.82,496.13,496.63,27068.0
2024-07-31 15:40:00,496.65,497.66,496.21,497.66,43480.0,496.65,497.66,496.21,497.66,43480.0
2024-07-31 15:50:00,497.42,497.7,495.29,495.87,115442.0,497.42,497.7,495.29,495.87,115442.0
2024-08-01 09:30:00,495.85,503.09,495.85,501.0,44750.0,495.85,503.09,495.85,501.0,44750.0
2024-08-01 09:40:00,500.95,503.93,500.78,502.45,32285.0,500.95,503.93,500.78,502.45,32285.0
2024-08-01 09:50:00,502.55,503.17,500.56,500.56,11183.0,502.55,503.17,500.56,500.56,11183.0
2024-08-01 10:00:00,501.84,504.48,501.31,502.99,23379.0,501.84,504.48,501.31,502.99,23379.0
2024-08-01 10:10:00,503.88,504.48,502.23,503.79,15922.0,503.88,504.48,502.23,503.79,15922.0
2024-08-01 10:20:00,504.0,504.48,502.73,503.26,11663.0,504.0,504.48,502.73,503.26,11663.0
2024-08-01 10:30:00,503.33,506.77,503.23,505.94,16111.0,503.33,506.77,503.23,505.94,16111.0
2024-08-01 10:40:00,505.83,507.98,505.27,506.38,14444.0,505.83,507.98,505.27,506.38,14444.0
2024-08-01 10:50:00,506.39,507.18,505.74,507.07,5407.0,506.39,507.18,505.74,507.07,5407.0
2024-08-01 11:00:00,507.12,507.23,505.32,505.33,10268.0,507.12,507.23,505.32,505.33,10268.0
2024-08-01 11:10:00,505.9,506.3,504.97,505.57,17636.0,505.9,506.3,504.97,505.57,17636.0
2024-08-01 11:20:00,505.77,507.71,505.69,506.02,10222.0,505.77,507.71,505.69,506.02,10222.0
2024-08-01 11:30:00,505.98,507.48,505.97,507.08,6721.0,505.98,507.48,505.97,507.08,6721.0
2024-08-01 11:40:00,507.08,507.31,505.49,505.56,6965.0,507.08,507.31,505.49,505.56,6965.0
2024-08-01 11:50:00,505.94,506.06,504.31,504.7,6712.0,505.94,506.06,504.31,504.7,6712.0
2024-08-01 12:00:00,504.6,505.44,503.86,505.02,22840.0,504.6,505.44,503.86,505.02,22840.0
2024-08-01 12:10:00,504.97,505.45,504.64,504.78,9272.0,504.97,505.45,504.64,504.78,9272.0
2024-08-01 12:20:00,505.11,505.15,502.52,505.15,13221.0,505.11,505.15,502.52,505.15,13221.0
2024-08-01 12:30:00,504.69,505.11,503.96,504.45,5497.0,504.69,505.11,503.96,504.45,5497.0
2024-08-01 12:40:00,504.47,506.35,504.07,506.14,39132.0,504.47,506.35,504.07,506.14,39132.0
2024-08-01 12:50:00,506.14,506.53,505.71,505.93,5682.0,506.14,506.53,505.71,505.93,5682.0
2024-08-01 13:00:00,505.89,506.62,505.89,506.59,4806.0,505.89,506.62,505.89,506.59,4806.0
2024-08-01 13:10:00,506.59,507.43,506.16,506.16,7362.0,506.59,507.43,506.16,506.16,7362.0
2024-08-01 13:20:00,506.74,508.92,505.98,507.96,26393.0,506.74,508.92,505.98,507.96,26393.0
2024-08-01 13:30:00,507.85,507.97,505.88,507.09,12141.0,507.85,507.97,505.88,507.09,12141.0
2024-08-01 13:40:00,507.33,508.2,506.79,506.99,3013.0,507.33,508.2,506.79,506.99,3013.0
2024-08-01 13:50:00,506.89,507.0,506.15,506.95,11106.0,506.89,507.0,506.15,506.95,11106.0
2024-08-01 14:00:00,506.84,508.49,506.39,507.86,21272.0,506.84,508.49,506.39,507.86,21272.0
2024-08-01 14:10:00,507.9,508.82,507.81,508.82,13715.0,507.9,508.82,507.81,508.82,13715.0
2024-08-01 14:20:00,508.68,508.68,507.82,508.27,3915.0,508.68,508.68,507.82,508.27,3915.0
2024-08-01 14:30:00,508.21,508.87,507.84,508.81,6853.0,508.21,508.87,507.84,508.81,6853.0
2024-08-01 14:40:00,509.0,509.77,508.29,509.65,8805.0,509.0,509.77,508.29,509.65,8805.0
2024-08-01 14:50:00,509.66,510.33,509.61,509.7,6061.0,509.66,510.33,509.61,509.7,6061.0
2024-08-01 15:00:00,509.54,510.34,509.16,509.37,12016.0,509.54,510.34,509.16,509.37,12016.0
2024-08-01 15:10:00,509.28,510.64,508.31,509.02,24228.0,509.28,510.64,508.31,509.02,24228.0
2024-08-01 15:20:00,508.83,509.08,506.95,507.46,26138.0,508.83,509.08,506.95,507.46,26138.0
2024-08-01 15:30:00,507.69,508.56,506.98,507.76,31019.0,507.69,508.56,506.98,507.76,31019.0
2024-08-01 15:40:00,507.86,507.86,505.3,505.7,58756.0,507.86,507.86,505.3,505.7,58756.0
2024-08-01 15:50:00,505.79,507.18,503.31,504.9,126615.0,505.79,507.18,503.31,504.9,126615.0
2024-08-02 09:30:00,491.5,507.17,491.0,505.75,57889.0,491.5,507.17,491.0,505.75,57889.0
2024-08-02 09:40:00,505.96,508.65,502.69,504.99,31657.0,505.96,508.65,502.69,504.99,31657.0
2024-08-02 09:50:00,504.99,505.49,496.0,496.23,43395.0,504.99,505.49,496.0,496.23,43395.0
2024-08-02 10:00:00,496.12,502.53,495.97,502.41,24999.0,496.12,502.53,495.97,502.41,24999.0
2024-08-02 10:10:00,503.34,504.46,499.8,499.8,25629.0,503.34,504.46,499.8,499.8,25629.0
2024-08-02 10:20:00,498.53,499.94,496.81,498.43,13310.0,498.53,499.94,496.81,498.43,13310.0
2024-08-02 10:30:00,497.83,498.42,496.4,497.71,8105.0,497.83,498.42,496.4,497.71,8105.0
2024-08-02 10:40:00,497.63,497.91,493.0,495.4,18399.0,497.63,497.91,493.0,495.4,18399.0
2024-08-02 10:50:00,495.25,496.34,493.57,495.94,12660.0,495.25,496.34,493.57,495.94,12660.0
2024-08-02 11:00:00,496.25,496.8,494.0,495.17,7210.0,496.25,496.8,494.0,495.17,7210.0
2024-08-02 11:10:00,495.2,497.17,494.64,494.67,8783.0,495.2,497.17,494.64,494.67,8783.0
2024-08-02 11:20:00,495.04,496.72,494.24,494.89,14100.0,495.04,496.72,494.24,494.89,14100.0
2024-08-02 11:30:00,494.65,495.57,493.59,495.57,9448.0,494.65,495.57,493.59,495.57,9448.0
2024-08-02 11:40:00,495.49,495.49,493.97,495.2,9209.0,495.49,495.49,493.97,495.2,9209.0
2024-08-02 11:50:00,494.98,495.15,494.2,494.2,9167.0,494.98,495.15,494.2,494.2,9167.0
2024-08-02 12:00:00,494.34,494.72,492.12,492.25,12671.0,494.34,494.72,492.12,492.25,12671.0
2024-08-02 12:10:00,492.61,494.5,492.32,494.05,4888.0,492.61,494.5,492.32,494.05,4888.0
2024-08-02 12:20:00,493.65,493.99,492.39,493.21,6958.0,493.65,493.99,492.39,493.21,6958.0
2024-08-02 12:30:00,493.03,494.85,493.02,494.61,15789.0,493.03,494.85,493.02,494.61,15789.0
2024-08-02 12:40:00,494.59,496.61,494.36,495.98,6894.0,494.59,496.61,494.36,495.98,6894.0
2024-08-02 12:50:00,496.56,497.28,495.49,497.08,16400.0,496.56,497.28,495.49,497.08,16400.0
2024-08-02 13:00:00,496.79,497.17,493.99,496.03,9129.0,496.79,497.17,493.99,496.03,9129.0
2024-08-02 13:10:00,496.25,496.25,493.84,493.84,11204.0,496.25,496.25,493.84,493.84,11204.0
2024-08-02 13:20:00,493.66,493.93,493.0,493.41,8885.0,493.66,493.93,493.0,493.41,8885.0
2024-08-02 13:30:00,493.6,493.84,492.73,493.33,9980.0,493.6,493.84,492.73,493.33,9980.0
2024-08-02 13:40:00,493.01,494.22,493.01,494.05,7188.0,493.01,494.22,493.01,494.05,7188.0
2024-08-02 13:50:00,494.13,494.27,493.23,494.27,8441.0,494.13,494.27,493.23,494.27,8441.0
2024-08-02 14:00:00,494.3,494.3,492.5,493.07,8975.0,494.3,494.3,492.5,493.07,8975.0
2024-08-02 14:10:00,493.02,495.19,492.86,494.8,18999.0,493.02,495.19,492.86,494.8,18999.0
2024-08-02 14:20:00,494.85,495.16,494.29,495.04,5858.0,494.85,495.16,494.29,495.04,5858.0
2024-08-02 14:30:00,495.0,495.35,493.77,494.88,6058.0,495.0,495.35,493.77,494.88,6058.0
2024-08-02 14:40:00,495.03,495.59,494.56,494.94,3808.0,495.03,495.59,494.56,494.94,3808.0
2024-08-02 14:50:00,494.97,496.27,494.97,495.75,10201.0,494.97,496.27,494.97,495.75,10201.0
2024-08-02 15:00:00,495.94,496.61,494.6,495.04,9392.0,495.94,496.61,494.6,495.04,9392.0
2024-08-02 15:10:00,494.75,494.86,493.1,493.79,11841.0,494.75,494.86,493.1,493.79,11841.0
2024-08-02 15:20:00,493.7,495.13,493.05,494.95,11346.0,493.7,495.13,493.05,494.95,11346.0
2024-08-02 15:30:00,494.84,495.15,494.45,494.95,24373.0,494.84,495.15,494.45,494.95,24373.0
2024-08-02 15:40:00,494.71,494.91,493.18,494.44,19948.0,494.71,494.91,493.18,494.44,19948.0
2024-08-02 15:50:00,494.94,495.83,494.18,494.54,64603.0,494.94,495.83,494.18,494.54,64603.0
2024-08-05 09:30:00,471.37,478.68,463.38,464.62,105591.0,471.37,478.68,463.38,464.62,105591.0
2024-08-05 09:40:00,464.62,477.03,464.32,475.0,51959.0,464.62,477.03,464.32,475.0,51959.0
2024-08-05 09:50:00,476.09,480.0,474.16,476.21,33372.0,476.09,480.0,474.16,476.21,33372.0
2024-08-05 10:00:00,476.25,481.31,476.25,481.24,100734.0,476.25,481.31,476.25,481.24,100734.0
2024-08-05 10:10:00,481.43,483.81,477.84,478.47,34066.0,481.43,483.81,477.84,478.47,34066.0
2024-08-05 10:20:00,477.36,477.37,473.08,475.33,30279.0,477.36,477.37,473.08,475.33,30279.0
2024-08-05 10:30:00,475.36,475.37,471.16,472.32,43100.0,475.36,475.37,471.16,472.32,43100.0
2024-08-05 10:40:00,472.54,474.09,471.73,473.57,21726.0,472.54,474.09,471.73,473.57,21726.0
2024-08-05 10:50:00,473.5,477.0,473.5,475.0,36583.0,473.5,477.0,473.5,475.0,36583.0
2024-08-05 11:00:00,475.12,475.61,473.9,474.84,35578.0,475.12,475.61,473.9,474.84,35578.0
2024-08-05 11:10:00,474.84,476.9,474.5,475.5,27565.0,474.84,476.9,474.5,475.5,27565.0
2024-08-05 11:20:00,475.5,477.26,474.65,476.26,32735.0,475.5,477.26,474.65,476.26,32735.0
2024-08-05 11:30:00,475.94,478.31,475.53,476.67,19462.0,475.94,478.31,475.53,476.67,19462.0
2024-08-05 11:40:00,476.67,477.38,475.55,475.76,23202.0,476.67,477.38,475.55,475.76,23202.0
2024-08-05 11:50:00,475.9,477.3,474.0,476.71,40083.0,475.9,477.3,474.0,476.71,40083.0
2024-08-05 12:00:00,477.61,480.0,476.99,479.3,4611.0,477.61,480.0,476.99,479.3,4611.0
2024-08-05 12:10:00,479.31,481.31,479.0,481.05,22546.0,479.31,481.31,479.0,481.05,22546.0
2024-08-05 12:20:00,480.48,482.49,480.48,482.42,13453.0,480.48,482.49,480.48,482.42,13453.0
2024-08-05 12:30:00,482.84,483.01,481.23,481.75,50877.0,482.84,483.01,481.23,481.75,50877.0
2024-08-05 12:40:00,482.01,482.26,478.65,479.51,15467.0,482.01,482.26,478.65,479.51,15467.0
2024-08-05 12:50:00,479.42,479.42,477.75,478.49,8253.0,479.42,479.42,477.75,478.49,8253.0
2024-08-05 13:00:00,478.49,478.5,475.23,475.65,16004.0,478.49,478.5,475.23,475.65,16004.0
2024-08-05 13:10:00,475.59,475.59,472.05,473.52,30571.0,475.59,475.59,472.05,473.52,30571.0
2024-08-05 13:20:00,473.48,475.56,473.47,475.11,21292.0,473.48,475.56,473.47,475.11,21292.0
2024-08-05 13:30:00,474.63,476.4,474.21,476.34,8515.0,474.63,476.4,474.21,476.34,8515.0
2024-08-05 13:40:00,475.78,476.38,475.2,476.14,8299.0,475.78,476.38,475.2,476.14,8299.0
2024-08-05 13:50:00,475.74,476.11,475.37,475.54,5249.0,475.74,476.11,475.37,475.54,5249.0
2024-08-05 14:00:00,475.5,476.41,474.85,476.41,19014.0,475.5,476.41,474.85,476.41,19014.0
2024-08-05 14:10:00,476.57,477.14,475.96,477.14,12559.0,476.57,477.14,475.96,477.14,12559.0
2024-08-05 14:20:00,477.11,478.08,476.95,477.75,6608.0,477.11,478.08,476.95,477.75,6608.0
2024-08-05 14:30:00,477.75,477.75,476.45,476.56,5269.0,477.75,477.75,476.45,476.56,5269.0
2024-08-05 14:40:00,476.73,478.46,476.5,477.37,16398.0,476.73,478.46,476.5,477.37,16398.0
2024-08-05 14:50:00,478.03,479.76,477.62,479.25,19235.0,478.03,479.76,477.62,479.25,19235.0
2024-08-05 15:00:00,478.81,479.78,478.61,479.01,10417.0,478.81,479.78,478.61,479.01,10417.0
2024-08-05 15:10:00,478.7,478.87,477.21,477.63,10663.0,478.7,478.87,477.21,477.63,10663.0
2024-08-05 15:20:00,477.64,477.76,476.84,477.18,8942.0,477.64,477.76,476.84,477.18,8942.0
2024-08-05 15:30:00,477.29,478.42,477.09,477.39,16957.0,477.29,478.42,477.09,477.39,16957.0
2024-08-05 15:40:00,477.25,477.28,475.03,475.03,19429.0,477.25,477.28,475.03,475.03,19429.0
2024-08-05 15:50:00,474.82,477.59,474.61,476.98,90311.0,474.82,477.59,474.61,476.98,90311.0
2024-08-06 09:30:00,474.01,478.33,473.12,478.03,25164.0,474.01,478.33,473.12,478.03,25164.0
2024-08-06 09:40:00,478.18,478.21,473.07,474.0,13945.0,478.18,478.21,473.07,474.0,13945.0
2024-08-06 09:50:00,474.29,476.4,473.45,476.4,12291.0,474.29,476.4,473.45,476.4,12291.0
2024-08-06 10:00:00,476.37,478.85,476.36,477.99,9579.0,476.37,478.85,476.36,477.99,9579.0
2024-08-06 10:10:00,477.93,478.24,477.24,478.0,7250.0,477.93,478.24,477.24,478.0,7250.0
2024-08-06 10:20:00,477.61,478.94,477.44,478.0,14680.0,477.61,478.94,477.44,478.0,14680.0
2024-08-06 10:30:00,477.83,479.81,477.82,478.28,6364.0,477.83,479.81,477.82,478.28,6364.0
2024-08-06 10:40:00,478.38,479.12,477.81,479.02,6947.0,478.38,479.12,477.81,479.02,6947.0
2024-08-06 10:50:00,478.68,479.0,477.74,478.62,11437.0,478.68,479.0,477.74,478.62,11437.0
2024-08-06 11:00:00,478.8,481.69,478.48,481.37,15784.0,478.8,481.69,478.48,481.37,15784.0
2024-08-06 11:10:00,481.37,481.7,480.77,481.47,8758.0,481.37,481.7,480.77,481.47,8758.0
2024-08-06 11:20:00,481.42,481.68,480.73,480.81,8684.0,481.42,481.68,480.73,480.81,8684.0
2024-08-06 11:30:00,480.73,481.08,479.96,481.06,14424.0,480.73,481.08,479.96,481.06,14424.0
2024-08-06 11:40:00,480.87,481.12,479.8,481.0,9883.0,480.87,481.12,479.8,481.0,9883.0
2024-08-06 11:50:00,481.0,481.43,480.05,480.05,7351.0,481.0,481.43,480.05,480.05,7351.0
2024-08-06 12:00:00,480.6,480.94,478.97,479.0,17113.0,480.6,480.94,478.97,479.0,17113.0
2024-08-06 12:10:00,479.0,479.67,478.55,478.87,13766.0,479.0,479.67,478.55,478.87,13766.0
2024-08-06 12:20:00,478.87,478.89,477.94,478.29,9840.0,478.87,478.89,477.94,478.29,9840.0
2024-08-06 12:30:00,478.29,478.83,477.68,478.0,7170.0,478.29,478.83,477.68,478.0,7170.0
2024-08-06 12:40:00,477.97,478.46,477.82,478.19,4602.0,477.97,478.46,477.82,478.19,4602.0
2024-08-06 12:50:00,478.18,478.62,477.78,477.79,5060.0,478.18,478.62,477.78,477.79,5060.0
2024-08-06 13:00:00,477.76,477.96,476.65,476.75,14654.0,477.76,477.96,476.65,476.75,14654.0
2024-08-06 13:10:00,476.75,477.23,476.54,476.88,10319.0,476.75,477.23,476.54,476.88,10319.0
2024-08-06 13:20:00,476.8,476.92,476.02,476.2,7189.0,476.8,476.92,476.02,476.2,7189.0
2024-08-06 13:30:00,476.25,476.93,476.03,476.77,6366.0,476.25,476.93,476.03,476.77,6366.0
2024-08-06 13:40:00,476.54,477.23,476.32,476.99,7596.0,476.54,477.23,476.32,476.99,7596.0
2024-08-06 13:50:00,476.78,477.93,476.56,477.61,4059.0,476.78,477.93,476.56,477.61,4059.0
2024-08-06 14:00:00,477.85,477.87,476.97,477.61,7992.0,477.85,477.87,476.97,477.61,7992.0
2024-08-06 14:10:00,477.62,478.22,477.57,478.22,3321.0,477.62,478.22,477.57,478.22,3321.0
2024-08-06 14:20:00,478.34,479.04,477.93,478.44,8852.0,478.34,479.04,477.93,478.44,8852.0
2024-08-06 14:30:00,478.48,478.78,478.06,478.2,4791.0,478.48,478.78,478.06,478.2,4791.0
2024-08-06 14:40:00,478.04,478.68,477.85,478.67,11820.0,478.04,478.68,477.85,478.67,11820.0
2024-08-06 14:50:00,478.67,479.32,477.67,477.95,18363.0,478.67,479.32,477.67,477.95,18363.0
2024-08-06 15:00:00,477.67,477.75,476.22,476.6,13918.0,477.67,477.75,476.22,476.6,13918.0
2024-08-06 15:10:00,476.6,477.04,475.77,476.08,17863.0,476.6,477.04,475.77,476.08,17863.0
2024-08-06 15:20:00,475.91,476.68,475.85,476.0,10137.0,475.91,476.68,475.85,476.0,10137.0
2024-08-06 15:30:00,476.08,476.1,475.16,475.76,13086.0,476.08,476.1,475.16,475.76,13086.0
2024-08-06 15:40:00,475.82,475.93,474.62,474.66,30552.0,475.82,475.93,474.62,474.66,30552.0
2024-08-06 15:50:00,474.57,475.78,472.8,473.95,133540.0,474.57,475.78,472.8,473.95,133540.0
2024-08-07 09:30:00,476.75,477.9,469.52,469.95,34158.0,476.75,477.9,469.52,469.95,34158.0
2024-08-07 09:40:00,469.75,470.63,468.73,468.99,30054.0,469.75,470.63,468.73,468.99,30054.0
2024-08-07 09:50:00,469.18,471.42,468.0,471.26,35134.0,469.18,471.42,468.0,471.26,35134.0
2024-08-07 10:00:00,470.47,472.43,469.45,469.45,21102.0,470.47,472.43,469.45,469.45,21102.0
2024-08-07 10:10:00,469.46,470.02,467.0,468.82,30106.0,469.46,470.02,467.0,468.82,30106.0
2024-08-07 10:20:00,469.08,469.23,467.0,468.13,16159.0,469.08,469.23,467.0,468.13,16159.0
2024-08-07 10:30:00,468.13,469.69,467.96,468.84,14199.0,468.13,469.69,467.96,468.84,14199.0
2024-08-07 10:40:00,469.33,470.57,468.97,469.0,11368.0,469.33,470.57,468.97,469.0,11368.0
2024-08-07 10:50:00,469.49,470.77,469.0,470.56,12481.0,469.49,470.77,469.0,470.56,12481.0
2024-08-07 11:00:00,470.65,471.44,469.95,470.43,9075.0,470.65,471.44,469.95,470.43,9075.0
2024-08-07 11:10:00,470.94,470.94,468.96,469.1,6692.0,470.94,470.94,468.96,469.1,6692.0
2024-08-07 11:20:00,469.65,471.59,469.65,471.57,13129.0,469.65,471.59,469.65,471.57,13129.0
2024-08-07 11:30:00,471.19,471.52,469.1,469.35,20956.0,471.19,471.52,469.1,469.35,20956.0
2024-08-07 11:40:00,469.1,469.43,467.34,467.78,24304.0,469.1,469.43,467.34,467.78,24304.0
2024-08-07 11:50:00,467.84,469.03,467.58,468.17,13063.0,467.84,469.03,467.58,468.17,13063.0
2024-08-07 12:00:00,468.16,469.97,467.46,469.72,11560.0,468.16,469.97,467.46,469.72,11560.0
2024-08-07 12:10:00,469.65,469.69,468.72,468.97,4214.0,469.65,469.69,468.72,468.97,4214.0
2024-08-07 12:20:00,468.98,469.32,467.96,469.32,6427.0,468.98,469.32,467.96,469.32,6427.0
2024-08-07 12:30:00,469.04,469.04,467.9,468.17,15846.0,469.04,469.04,467.9,468.17,15846.0
2024-08-07 12:40:00,468.38,468.38,467.5,467.73,6012.0,468.38,468.38,467.5,467.73,6012.0
2024-08-07 12:50:00,467.85,468.52,467.74,468.0,13371.0,467.85,468.52,467.74,468.0,13371.0
2024-08-07 13:00:00,468.43,468.43,467.48,467.75,5521.0,468.43,468.43,467.48,467.75,5521.0
2024-08-07 13:10:00,467.83,467.83,466.16,466.76,18207.0,467.83,467.83,466.16,466.76,18207.0
2024-08-07 13:20:00,466.63,466.97,465.49,465.65,18820.0,466.63,466.97,465.49,465.65,18820.0
2024-08-07 13:30:00,465.66,469.29,465.66,469.29,102512.0,465.66,469.29,465.66,469.29,102512.0
2024-08-07 13:40:00,469.54,469.64,467.23,467.58,12711.0,469.54,469.64,467.23,467.58,12711.0
2024-08-07 13:50:00,467.2,468.35,467.2,468.35,17246.0,467.2,468.35,467.2,468.35,17246.0
2024-08-07 14:00:00,468.35,468.55,467.01,467.34,6762.0,468.35,468.55,467.01,467.34,6762.0
2024-08-07 14:10:00,467.54,467.54,466.47,467.13,13156.0,467.54,467.54,466.47,467.13,13156.0
2024-08-07 14:20:00,466.89,467.06,466.42,466.53,5355.0,466.89,467.06,466.42,466.53,5355.0
2024-08-07 14:30:00,466.35,466.95,465.82,466.49,5736.0,466.35,466.95,465.82,466.49,5736.0
2024-08-07 14:40:00,466.64,467.51,466.47,466.97,4364.0,466.64,467.51,466.47,466.97,4364.0
2024-08-07 14:50:00,466.84,466.84,465.93,465.98,8250.0,466.84,466.84,465.93,465.98,8250.0
2024-08-07 15:00:00,466.23,467.06,466.0,466.43,7061.0,466.23,467.06,466.0,466.43,7061.0
2024-08-07 15:10:00,466.49,467.6,466.42,467.6,8859.0,466.49,467.6,466.42,467.6,8859.0
2024-08-07 15:20:00,467.7,468.17,467.15,468.17,10443.0,467.7,468.17,467.15,468.17,10443.0
2024-08-07 15:30:00,468.27,469.39,467.89,468.58,9122.0,468.27,469.39,467.89,468.58,9122.0
2024-08-07 15:40:00,468.49,469.22,467.98,468.9,10475.0,468.49,469.22,467.98,468.9,10475.0
2024-08-07 15:50:00,468.68,468.68,465.45,465.72,81614.0,468.68,468.68,465.45,465.72,81614.0
2024-08-08 09:30:00,466.29,468.37,464.06,466.44,26716.0,466.29,468.37,464.06,466.44,26716.0
2024-08-08 09:40:00,467.17,468.27,466.08,467.5,15216.0,467.17,468.27,466.08,467.5,15216.0
2024-08-08 09:50:00,467.49,468.98,465.93,465.94,13284.0,467.49,468.98,465.93,465.94,13284.0
2024-08-08 10:00:00,466.54,468.12,465.66,466.39,17105.0,466.54,468.12,465.66,466.39,17105.0
2024-08-08 10:10:00,465.94,467.13,464.61,465.71,14692.0,465.94,467.13,464.61,465.71,14692.0
2024-08-08 10:20:00,466.17,468.0,465.87,465.88,11058.0,466.17,468.0,465.87,465.88,11058.0
2024-08-08 10:30:00,466.21,467.67,466.2,467.31,8680.0,466.21,467.67,466.2,467.31,8680.0
2024-08-08 10:40:00,467.31,467.66,466.73,466.73,5626.0,467.31,467.66,466.73,466.73,5626.0
2024-08-08 10:50:00,466.73,467.48,465.95,465.97,11803.0,466.73,467.48,465.95,465.97,11803.0
2024-08-08 11:00:00,466.3,466.81,465.69,466.68,25902.0,466.3,466.81,465.69,466.68,25902.0
2024-08-08 11:10:00,466.76,468.21,466.12,466.4,18886.0,466.76,468.21,466.12,466.4,18886.0
2024-08-08 11:20:00,466.38,466.38,465.2,465.5,9019.0,466.38,466.38,465.2,465.5,9019.0
2024-08-08 11:30:00,465.4,466.14,464.94,465.79,15574.0,465.4,466.14,464.94,465.79,15574.0
2024-08-08 11:40:00,465.57,465.73,464.87,465.67,10373.0,465.57,465.73,464.87,465.67,10373.0
2024-08-08 11:50:00,465.75,465.77,465.18,465.25,12131.0,465.75,465.77,465.18,465.25,12131.0
2024-08-08 12:00:00,465.24,465.66,465.02,465.51,3856.0,465.24,465.66,465.02,465.51,3856.0
2024-08-08 12:10:00,465.32,465.94,465.32,465.71,4731.0,465.32,465.94,465.32,465.71,4731.0
2024-08-08 12:20:00,465.45,465.76,464.91,464.94,15566.0,465.45,465.76,464.91,464.94,15566.0
2024-08-08 12:30:00,465.06,465.26,464.38,464.61,12382.0,465.06,465.26,464.38,464.61,12382.0
2024-08-08 12:40:00,464.48,464.75,463.82,464.33,7268.0,464.48,464.75,463.82,464.33,7268.0
2024-08-08 12:50:00,464.4,465.5,464.4,465.18,9875.0,464.4,465.5,464.4,465.18,9875.0
2024-08-08 13:00:00,465.19,466.92,464.8,466.91,12145.0,465.19,466.92,464.8,466.91,12145.0
2024-08-08 13:10:00,466.73,467.86,466.25,467.86,7393.0,466.73,467.86,466.25,467.86,7393.0
2024-08-08 13:20:00,467.79,471.96,467.56,471.71,114485.0,467.79,471.96,467.56,471.71,114485.0
2024-08-08 13:30:00,472.31,472.66,470.86,471.42,10727.0,472.31,472.66,470.86,471.42,10727.0
2024-08-08 13:40:00,471.17,471.82,471.01,471.7,3804.0,471.17,471.82,471.01,471.7,3804.0
2024-08-08 13:50:00,472.02,472.12,470.85,472.02,5701.0,472.02,472.12,470.85,472.02,5701.0
2024-08-08 14:00:00,472.02,472.18,470.48,470.81,7006.0,472.02,472.18,470.48,470.81,7006.0
2024-08-08 14:10:00,470.69,471.42,470.29,471.42,7347.0,470.69,471.42,470.29,471.42,7347.0
2024-08-08 14:20:00,471.34,471.98,470.86,471.02,9102.0,471.34,471.98,470.86,471.02,9102.0
2024-08-08 14:30:00,471.09,471.24,468.84,468.84,16676.0,471.09,471.24,468.84,468.84,16676.0
2024-08-08 14:40:00,468.7,468.98,468.21,468.41,11466.0,468.7,468.98,468.21,468.41,11466.0
2024-08-08 14:50:00,468.62,469.1,468.18,468.76,11608.0,468.62,469.1,468.18,468.76,11608.0
2024-08-08 15:00:00,468.6,470.39,468.12,470.31,19909.0,468.6,470.39,468.12,470.31,19909.0
2024-08-08 15:10:00,470.3,470.65,467.33,467.39,19024.0,470.3,470.65,467.33,467.39,19024.0
2024-08-08 15:20:00,467.39,467.64,466.33,466.33,17703.0,467.39,467.64,466.33,466.33,17703.0
2024-08-08 15:30:00,466.36,466.64,464.93,465.44,14924.0,466.36,466.64,464.93,465.44,14924.0
2024-08-08 15:40:00,465.42,466.23,464.64,464.88,26056.0,465.42,466.23,464.64,464.88,26056.0
2024-08-08 15:50:00,464.75,466.42,464.38,465.96,97273.0,464.75,466.42,464.38,465.96,97273.0
2024-08-09 09:30:00,465.05,467.68,462.13,463.82,25685.0,465.05,467.68,462.13,463.82,25685.0
2024-08-09 09:40:00,464.0,465.4,462.13,464.69,19985.0,464.0,465.4,462.13,464.69,19985.0
2024-08-09 09:50:00,464.68,467.39,464.68,467.22,6400.0,464.68,467.39,464.68,467.22,6400.0
2024-08-09 10:00:00,466.81,468.77,466.73,467.77,6395.0,466.81,468.77,466.73,467.77,6395.0
2024-08-09 10:10:00,468.7,469.43,468.28,468.88,5437.0,468.7,469.43,468.28,468.88,5437.0
2024-08-09 10:20:00,468.17,469.35,468.13,468.92,15908.0,468.17,469.35,468.13,468.92,15908.0
2024-08-09 10:30:00,468.98,469.09,467.43,467.53,8146.0,468.98,469.09,467.43,467.53,8146.0
2024-08-09 10:40:00,467.54,467.8,466.54,467.0,4832.0,467.54,467.8,466.54,467.0,4832.0
2024-08-09 10:50:00,467.0,467.06,466.19,466.9,3826.0,467.0,467.06,466.19,466.9,3826.0
2024-08-09 11:00:00,466.99,468.15,466.99,467.7,8956.0,466.99,468.15,466.99,467.7,8956.0
2024-08-09 11:10:00,467.4,467.97,466.6,466.94,6541.0,467.4,467.97,466.6,466.94,6541.0
2024-08-09 11:20:00,466.55,466.73,465.62,466.37,4594.0,466.55,466.73,465.62,466.37,4594.0
2024-08-09 11:30:00,466.68,467.3,466.25,466.25,4176.0,466.68,467.3,466.25,466.25,4176.0
2024-08-09 11:40:00,466.74,466.74,466.25,466.5,1826.0,466.74,466.74,466.25,466.5,1826.0
2024-08-09 11:50:00,465.94,466.32,465.16,465.16,2105.0,465.94,466.32,465.16,465.16,2105.0
2024-08-09 12:00:00,465.43,465.75,464.98,465.37,2355.0,465.43,465.75,464.98,465.37,2355.0
2024-08-09 12:10:00,465.11,465.72,465.1,465.41,2599.0,465.11,465.72,465.1,465.41,2599.0
2024-08-09 12:20:00,465.05,466.35,465.05,466.25,1555.0,465.05,466.35,465.05,466.25,1555.0
2024-08-09 12:30:00,466.31,466.5,465.97,466.34,3529.0,466.31,466.5,465.97,466.34,3529.0
2024-08-09 12:40:00,466.34,466.7,466.17,466.34,5890.0,466.34,466.7,466.17,466.34,5890.0
2024-08-09 12:50:00,466.07,466.53,465.77,466.19,4875.0,466.07,466.53,465.77,466.19,4875.0
2024-08-09 13:00:00,466.06,467.28,466.0,467.18,14404.0,466.06,467.28,466.0,467.18,14404.0
2024-08-09 13:10:00,467.27,468.28,467.0,468.28,2225.0,467.27,468.28,467.0,468.28,2225.0
2024-08-09 13:20:00,468.33,469.02,468.16,468.66,13023.0,468.33,469.02,468.16,468.66,13023.0
2024-08-09 13:30:00,468.85,469.02,468.59,468.7,3475.0,468.85,469.02,468.59,468.7,3475.0
2024-08-09 13:40:00,468.75,468.75,468.13,468.35,2435.0,468.75,468.75,468.13,468.35,2435.0
2024-08-09 13:50:00,468.14,468.47,466.84,467.0,6173.0,468.14,468.47,466.84,467.0,6173.0
2024-08-09 14:00:00,467.08,467.32,466.28,466.37,8097.0,467.08,467.32,466.28,466.37,8097.0
2024-08-09 14:10:00,466.34,467.23,466.13,466.17,4727.0,466.34,467.23,466.13,466.17,4727.0
2024-08-09 14:20:00,466.0,466.44,465.92,465.92,9017.0,466.0,466.44,465.92,465.92,9017.0
2024-08-09 14:30:00,465.84,466.5,465.84,466.45,1211.0,465.84,466.5,465.84,466.45,1211.0
2024-08-09 14:40:00,466.62,467.69,466.62,467.2,2318.0,466.62,467.69,466.62,467.2,2318.0
2024-08-09 14:50:00,467.47,467.77,466.83,467.57,4645.0,467.47,467.77,466.83,467.57,4645.0
2024-08-09 15:00:00,467.48,467.49,466.73,467.21,2100.0,467.48,467.49,466.73,467.21,2100.0
2024-08-09 15:10:00,467.58,467.92,467.39,467.92,1800.0,467.58,467.92,467.39,467.92,1800.0
2024-08-09 15:20:00,467.46,467.53,466.71,467.53,7362.0,467.46,467.53,466.71,467.53,7362.0
2024-08-09 15:30:00,467.43,468.54,467.42,468.07,4645.0,467.43,468.54,467.42,468.07,4645.0
2024-08-09 15:40:00,468.1,468.28,467.23,467.82,6180.0,468.1,468.28,467.23,467.82,6180.0
2024-08-09 15:50:00,467.9,469.09,467.21,468.64,42684.0,467.9,469.09,467.21,468.64,42684.0
2024-08-12 09:30:00,467.64,467.64,462.28,463.16,20654.0,467.64,467.64,462.28,463.16,20654.0
2024-08-12 09:40:00,463.18,465.11,463.02,463.43,4721.0,463.18,465.11,463.02,463.43,4721.0
2024-08-12 09:50:00,463.44,463.89,462.53,463.86,21630.0,463.44,463.89,462.53,463.86,21630.0
2024-08-12 10:00:00,463.57,464.76,463.16,464.14,13074.0,463.57,464.76,463.16,464.14,13074.0
2024-08-12 10:10:00,464.25,465.06,464.02,464.02,9176.0,464.25,465.06,464.02,464.02,9176.0
2024-08-12 10:20:00,464.5,465.3,464.14,464.96,18790.0,464.5,465.3,464.14,464.96,18790.0
2024-08-12 10:30:00,465.33,466.75,465.1,466.41,10603.0,465.33,466.75,465.1,466.41,10603.0
2024-08-12 10:40:00,466.41,467.18,466.17,467.04,12796.0,466.41,467.18,466.17,467.04,12796.0
2024-08-12 10:50:00,467.18,467.55,466.3,467.04,7818.0,467.18,467.55,466.3,467.04,7818.0
2024-08-12 11:00:00,467.05,467.05,465.15,465.75,4019.0,467.05,467.05,465.15,465.75,4019.0
2024-08-12 11:10:00,465.5,465.5,464.03,464.82,6671.0,465.5,465.5,464.03,464.82,6671.0
2024-08-12 11:20:00,464.69,465.06,463.56,463.62,19265.0,464.69,465.06,463.56,463.62,19265.0
2024-08-12 11:30:00,463.62,464.88,463.59,464.43,4064.0,463.62,464.88,463.59,464.43,4064.0
2024-08-12 11:40:00,464.75,464.8,463.62,463.87,11989.0,464.75,464.8,463.62,463.87,11989.0
2024-08-12 11:50:00,463.55,463.59,463.11,463.47,2626.0,463.55,463.59,463.11,463.47,2626.0
2024-08-12 12:00:00,463.45,463.95,463.0,463.0,2200.0,463.45,463.95,463.0,463.0,2200.0
2024-08-12 12:10:00,463.02,463.4,462.86,462.91,3298.0,463.02,463.4,462.86,462.91,3298.0
2024-08-12 12:20:00,463.15,463.75,463.05,463.37,8885.0,463.15,463.75,463.05,463.37,8885.0
2024-08-12 12:30:00,463.58,464.26,463.28,463.88,8965.0,463.58,464.26,463.28,463.88,8965.0
2024-08-12 12:40:00,463.95,465.94,463.95,465.71,3428.0,463.95,465.94,463.95,465.71,3428.0
2024-08-12 12:50:00,465.32,465.64,464.31,464.54,3289.0,465.32,465.64,464.31,464.54,3289.0
2024-08-12 13:00:00,464.02,464.59,463.67,464.5,6757.0,464.02,464.59,463.67,464.5,6757.0
2024-08-12 13:10:00,464.68,465.79,464.47,465.79,8803.0,464.68,465.79,464.47,465.79,8803.0
2024-08-12 13:20:00,465.59,466.25,465.22,465.78,33046.0,465.59,466.25,465.22,465.78,33046.0
2024-08-12 13:30:00,465.7,466.64,465.41,465.42,3084.0,465.7,466.64,465.41,465.42,3084.0
2024-08-12 13:40:00,465.41,465.41,463.63,463.63,3176.0,465.41,465.41,463.63,463.63,3176.0
2024-08-12 13:50:00,463.82,463.82,463.43,463.52,1493.0,463.82,463.82,463.43,463.52,1493.0
2024-08-12 14:00:00,463.28,463.9,462.71,462.71,6157.0,463.28,463.9,462.71,462.71,6157.0
2024-08-12 14:10:00,463.03,463.6,462.97,463.56,3268.0,463.03,463.6,462.97,463.56,3268.0
2024-08-12 14:20:00,463.59,463.61,462.75,462.83,4382.0,463.59,463.61,462.75,462.83,4382.0
2024-08-12 14:30:00,462.99,463.02,462.71,462.8,1667.0,462.99,463.02,462.71,462.8,1667.0
2024-08-12 14:40:00,462.72,463.12,462.68,462.99,3502.0,462.72,463.12,462.68,462.99,3502.0
2024-08-12 14:50:00,463.02,463.23,462.88,462.99,1561.0,463.02,463.23,462.88,462.99,1561.0
2024-08-12 15:00:00,462.8,463.54,462.76,463.4,4522.0,462.8,463.54,462.76,463.4,4522.0
2024-08-12 15:10:00,463.74,463.74,462.62,462.77,6408.0,463.74,463.74,462.62,462.77,6408.0
2024-08-12 15:20:00,462.63,463.66,462.43,463.55,5939.0,462.63,463.66,462.43,463.55,5939.0
2024-08-12 15:30:00,463.69,463.83,463.29,463.78,8694.0,463.69,463.83,463.29,463.78,8694.0
2024-08-12 15:40:00,463.55,463.72,462.91,463.01,5625.0,463.55,463.72,462.91,463.01,5625.0
2024-08-12 15:50:00,462.81,464.53,462.53,464.51,44307.0,462.81,464.53,462.53,464.51,44307.0
2024-08-13 09:30:00,463.65,464.99,458.04,463.0,52738.0,463.65,464.99,458.04,463.0,52738.0
2024-08-13 09:40:00,462.82,463.25,461.42,462.17,19015.0,462.82,463.25,461.42,462.17,19015.0
2024-08-13 09:50:00,462.36,463.18,461.58,462.95,10639.0,462.36,463.18,461.58,462.95,10639.0
2024-08-13 10:00:00,462.86,463.72,461.53,461.77,15175.0,462.86,463.72,461.53,461.77,15175.0
2024-08-13 10:10:00,461.83,462.57,461.82,462.36,10385.0,461.83,462.57,461.82,462.36,10385.0
2024-08-13 10:20:00,462.59,463.39,461.92,462.65,9719.0,462.59,463.39,461.92,462.65,9719.0
2024-08-13 10:30:00,462.53,462.62,461.32,461.97,12033.0,462.53,462.62,461.32,461.97,12033.0
2024-08-13 10:40:00,461.93,462.55,461.55,461.96,6009.0,461.93,462.55,461.55,461.96,6009.0
2024-08-13 10:50:00,462.15,462.5,461.97,462.05,5492.0,462.15,462.5,461.97,462.05,5492.0
2024-08-13 11:00:00,462.22,463.0,461.89,462.05,13828.0,462.22,463.0,461.89,462.05,13828.0
2024-08-13 11:10:00,461.92,462.38,461.41,462.16,11626.0,461.92,462.38,461.41,462.16,11626.0
2024-08-13 11:20:00,462.0,462.42,461.98,462.02,10539.0,462.0,462.42,461.98,462.02,10539.0
2024-08-13 11:30:00,461.87,462.49,461.69,462.41,7535.0,461.87,462.49,461.69,462.41,7535.0
2024-08-13 11:40:00,462.46,463.34,462.25,463.16,5692.0,462.46,463.34,462.25,463.16,5692.0
2024-08-13 11:50:00,463.0,464.31,463.0,464.07,20445.0,463.0,464.31,463.0,464.07,20445.0
2024-08-13 12:00:00,464.19,465.3,463.26,465.3,7519.0,464.19,465.3,463.26,465.3,7519.0
2024-08-13 12:10:00,465.09,466.19,464.86,466.15,10149.0,465.09,466.19,464.86,466.15,10149.0
2024-08-13 12:20:00,466.24,466.59,466.12,466.15,5345.0,466.24,466.59,466.12,466.15,5345.0
2024-08-13 12:30:00,466.36,466.78,466.06,466.78,5274.0,466.36,466.78,466.06,466.78,5274.0
2024-08-13 12:40:00,466.77,466.94,466.57,466.76,4914.0,466.77,466.94,466.57,466.76,4914.0
2024-08-13 12:50:00,466.86,467.3,466.85,467.1,3747.0,466.86,467.3,466.85,467.1,3747.0
2024-08-13 13:00:00,466.96,467.43,466.86,467.09,5659.0,466.96,467.43,466.86,467.09,5659.0
2024-08-13 13:10:00,467.11,467.25,467.0,467.21,4081.0,467.11,467.25,467.0,467.21,4081.0
2024-08-13 13:20:00,466.99,467.16,466.59,467.03,11050.0,466.99,467.16,466.59,467.03,11050.0
2024-08-13 13:30:00,467.12,467.57,466.95,467.45,4052.0,467.12,467.57,466.95,467.45,4052.0
2024-08-13 13:40:00,467.45,467.83,467.45,467.58,6081.0,467.45,467.83,467.45,467.58,6081.0
2024-08-13 13:50:00,467.53,467.81,467.38,467.72,3585.0,467.53,467.81,467.38,467.72,3585.0
2024-08-13 14:00:00,467.89,468.2,467.23,467.56,14539.0,467.89,468.2,467.23,467.56,14539.0
2024-08-13 14:10:00,467.49,467.62,466.56,466.56,7386.0,467.49,467.62,466.56,466.56,7386.0
2024-08-13 14:20:00,466.8,467.41,466.58,467.41,6090.0,466.8,467.41,466.58,467.41,6090.0
2024-08-13 14:30:00,467.41,467.41,467.0,467.0,5575.0,467.41,467.41,467.0,467.0,5575.0
2024-08-13 14:40:00,467.1,467.28,466.5,466.64,14780.0,467.1,467.28,466.5,466.64,14780.0
2024-08-13 14:50:00,466.69,467.47,466.5,466.94,14199.0,466.69,467.47,466.5,466.94,14199.0
2024-08-13 15:00:00,466.94,467.79,466.93,467.14,6274.0,466.94,467.79,466.93,467.14,6274.0
2024-08-13 15:10:00,467.37,467.66,467.31,467.5,3487.0,467.37,467.66,467.31,467.5,3487.0
2024-08-13 15:20:00,467.36,467.63,467.01,467.37,7019.0,467.36,467.63,467.01,467.37,7019.0
2024-08-13 15:30:00,467.46,468.41,467.38,468.4,14049.0,467.46,468.41,467.38,468.4,14049.0
2024-08-13 15:40:00,468.52,469.27,468.39,469.02,20921.0,468.52,469.27,468.39,469.02,20921.0
2024-08-13 15:50:00,468.79,468.79,466.52,467.8,47870.0,468.79,468.79,466.52,467.8,47870.0
2024-08-14 09:30:00,464.55,467.08,463.51,465.32,40557.0,464.55,467.08,463.51,465.32,40557.0
2024-08-14 09:40:00,465.0,467.94,464.76,467.32,17765.0,465.0,467.94,464.76,467.32,17765.0
2024-08-14 09:50:00,467.31,468.96,467.07,468.38,14003.0,467.31,468.96,467.07,468.38,14003.0
2024-08-14 10:00:00,468.24,470.5,468.23,470.07,15503.0,468.24,470.5,468.23,470.07,15503.0
2024-08-14 10:10:00,470.28,471.5,469.96,470.31,17609.0,470.28,471.5,469.96,470.31,17609.0
2024-08-14 10:20:00,470.04,470.31,469.23,469.63,8325.0,470.04,470.31,469.23,469.63,8325.0
2024-08-14 10:30:00,470.53,470.7,469.58,469.91,4571.0,470.53,470.7,469.58,469.91,4571.0
2024-08-14 10:40:00,469.84,470.63,469.56,470.63,4213.0,469.84,470.63,469.56,470.63,4213.0
2024-08-14 10:50:00,470.24,470.54,469.47,469.72,4072.0,470.24,470.54,469.47,469.72,4072.0
2024-08-14 11:00:00,469.72,470.09,469.04,469.97,3852.0,469.72,470.09,469.04,469.97,3852.0
2024-08-14 11:10:00,469.59,470.09,469.39,469.96,5894.0,469.59,470.09,469.39,469.96,5894.0
2024-08-14 11:20:00,469.85,470.51,469.34,470.51,5098.0,469.85,470.51,469.34,470.51,5098.0
2024-08-14 11:30:00,470.23,470.74,470.12,470.56,6525.0,470.23,470.74,470.12,470.56,6525.0
2024-08-14 11:40:00,470.68,470.82,470.13,470.13,3507.0,470.68,470.82,470.13,470.13,3507.0
2024-08-14 11:50:00,470.2,470.47,470.03,470.04,6127.0,470.2,470.47,470.03,470.04,6127.0
2024-08-14 12:00:00,469.99,470.26,469.55,469.96,5643.0,469.99,470.26,469.55,469.96,5643.0
2024-08-14 12:10:00,469.98,470.96,469.97,470.8,5824.0,469.98,470.96,469.97,470.8,5824.0
2024-08-14 12:20:00,470.8,471.18,470.66,471.18,7948.0,470.8,471.18,470.66,471.18,7948.0
2024-08-14 12:30:00,471.11,471.84,471.11,471.84,14937.0,471.11,471.84,471.11,471.84,14937.0
2024-08-14 12:40:00,471.71,471.92,469.88,470.55,10284.0,471.71,471.92,469.88,470.55,10284.0
2024-08-14 12:50:00,470.7,471.16,470.11,470.47,2325.0,470.7,471.16,470.11,470.47,2325.0
2024-08-14 13:00:00,470.3,470.68,469.84,469.84,5903.0,470.3,470.68,469.84,469.84,5903.0
2024-08-14 13:10:00,469.83,470.01,469.25,469.68,3409.0,469.83,470.01,469.25,469.68,3409.0
2024-08-14 13:20:00,469.94,470.11,469.4,469.81,5999.0,469.94,470.11,469.4,469.81,5999.0
2024-08-14 13:30:00,469.82,469.88,469.01,469.63,5704.0,469.82,469.88,469.01,469.63,5704.0
2024-08-14 13:40:00,469.85,469.86,469.14,469.38,4200.0,469.85,469.86,469.14,469.38,4200.0
2024-08-14 13:50:00,469.41,470.49,469.23,470.48,21990.0,469.41,470.49,469.23,470.48,21990.0
2024-08-14 14:00:00,470.16,470.35,469.1,469.68,4750.0,470.16,470.35,469.1,469.68,4750.0
2024-08-14 14:10:00,469.77,470.04,469.54,469.88,4675.0,469.77,470.04,469.54,469.88,4675.0
2024-08-14 14:20:00,470.04,470.35,469.89,469.89,3207.0,470.04,470.35,469.89,469.89,3207.0
2024-08-14 14:30:00,469.82,470.39,469.54,470.35,4721.0,469.82,470.39,469.54,470.35,4721.0
2024-08-14 14:40:00,470.53,470.6,470.09,470.09,5232.0,470.53,470.6,470.09,470.09,5232.0
2024-08-14 14:50:00,470.0,470.0,469.42,469.84,6279.0,470.0,470.0,469.42,469.84,6279.0
2024-08-14 15:00:00,469.77,470.21,469.43,470.04,13164.0,469.77,470.21,469.43,470.04,13164.0
2024-08-14 15:10:00,470.04,470.46,469.96,470.22,7421.0,470.04,470.46,469.96,470.22,7421.0
2024-08-14 15:20:00,470.24,470.6,470.03,470.4,4700.0,470.24,470.6,470.03,470.4,4700.0
2024-08-14 15:30:00,470.56,470.56,469.94,470.38,8565.0,470.56,470.56,469.94,470.38,8565.0
2024-08-14 15:40:00,470.5,470.58,470.0,470.33,10566.0,470.5,470.58,470.0,470.33,10566.0
2024-08-14 15:50:00,470.46,471.96,470.25,471.43,53807.0,470.46,471.96,470.25,471.43,53807.0
2024-08-15 09:30:00,471.44,472.05,468.65,471.28,43420.0,471.44,472.05,468.65,471.28,43420.0
2024-08-15 09:40:00,471.59,474.04,471.0,473.43,12715.0,471.59,474.04,471.0,473.43,12715.0
2024-08-15 09:50:00,473.88,475.29,473.88,475.11,19907.0,473.88,475.29,473.88,475.11,19907.0
2024-08-15 10:00:00,474.67,474.99,471.94,472.57,18275.0,474.67,474.99,471.94,472.57,18275.0
2024-08-15 10:10:00,473.02,473.02,471.87,471.87,10498.0,473.02,473.02,471.87,471.87,10498.0
2024-08-15 10:20:00,472.31,472.31,470.47,470.91,10776.0,472.31,472.31,470.47,470.91,10776.0
2024-08-15 10:30:00,470.91,472.0,470.42,471.83,8063.0,470.91,472.0,470.42,471.83,8063.0
2024-08-15 10:40:00,472.35,472.35,470.9,471.64,12770.0,472.35,472.35,470.9,471.64,12770.0
2024-08-15 10:50:00,471.47,472.6,471.31,471.92,3213.0,471.47,472.6,471.31,471.92,3213.0
2024-08-15 11:00:00,472.12,472.8,471.83,472.66,8527.0,472.12,472.8,471.83,472.66,8527.0
2024-08-15 11:10:00,472.96,473.86,472.75,472.75,3502.0,472.96,473.86,472.75,472.75,3502.0
2024-08-15 11:20:00,472.58,473.84,472.5,473.05,9233.0,472.58,473.84,472.5,473.05,9233.0
2024-08-15 11:30:00,473.28,473.89,472.77,473.49,7907.0,473.28,473.89,472.77,473.49,7907.0
2024-08-15 11:40:00,473.44,473.73,472.91,473.73,8904.0,473.44,473.73,472.91,473.73,8904.0
2024-08-15 11:50:00,473.72,473.72,472.4,472.41,51133.0,473.72,473.72,472.4,472.41,51133.0
2024-08-15 12:00:00,472.36,473.05,471.92,472.93,6817.0,472.36,473.05,471.92,472.93,6817.0
2024-08-15 12:10:00,473.08,473.1,472.4,472.4,13465.0,473.08,473.1,472.4,472.4,13465.0
2024-08-15 12:20:00,472.53,472.86,471.78,472.77,28422.0,472.53,472.86,471.78,472.77,28422.0
2024-08-15 12:30:00,472.81,473.29,472.7,472.9,40694.0,472.81,473.29,472.7,472.9,40694.0
2024-08-15 12:40:00,472.96,473.12,472.58,472.78,4199.0,472.96,473.12,472.58,472.78,4199.0
2024-08-15 12:50:00,472.96,473.01,472.64,472.96,9248.0,472.96,473.01,472.64,472.96,9248.0
2024-08-15 13:00:00,472.75,473.0,472.61,472.89,6177.0,472.75,473.0,472.61,472.89,6177.0
2024-08-15 13:10:00,472.68,473.46,472.23,473.26,14206.0,472.68,473.46,472.23,473.26,14206.0
2024-08-15 13:20:00,473.22,473.49,472.99,473.09,8147.0,473.22,473.49,472.99,473.09,8147.0
2024-08-15 13:30:00,473.1,473.86,472.8,473.31,6273.0,473.1,473.86,472.8,473.31,6273.0
2024-08-15 13:40:00,473.23,473.4,473.06,473.07,3004.0,473.23,473.4,473.06,473.07,3004.0
2024-08-15 13:50:00,473.03,473.34,472.85,472.96,5543.0,473.03,473.34,472.85,472.96,5543.0
2024-08-15 14:00:00,472.86,473.1,472.72,472.99,15493.0,472.86,473.1,472.72,472.99,15493.0
2024-08-15 14:10:00,472.85,472.85,472.11,472.11,12659.0,472.85,472.85,472.11,472.11,12659.0
2024-08-15 14:20:00,472.06,472.13,471.87,472.09,5811.0,472.06,472.13,471.87,472.09,5811.0
2024-08-15 14:30:00,472.1,472.43,471.89,472.06,32215.0,472.1,472.43,471.89,472.06,32215.0
2024-08-15 14:40:00,472.03,472.18,471.45,471.73,9871.0,472.03,472.18,471.45,471.73,9871.0
2024-08-15 14:50:00,471.69,472.12,471.57,471.9,9568.0,471.69,472.12,471.57,471.9,9568.0
2024-08-15 15:00:00,471.9,472.11,471.65,471.9,26788.0,471.9,472.11,471.65,471.9,26788.0
2024-08-15 15:10:00,471.92,472.1,471.2,471.61,22128.0,471.92,472.1,471.2,471.61,22128.0
2024-08-15 15:20:00,471.61,472.26,471.46,471.7,22564.0,471.61,472.26,471.46,471.7,22564.0
2024-08-15 15:30:00,471.71,471.78,470.91,471.6,40878.0,471.71,471.78,470.91,471.6,40878.0
2024-08-15 15:40:00,471.6,472.37,471.21,471.52,29589.0,471.6,472.37,471.21,471.52,29589.0
2024-08-15 15:50:00,471.42,472.58,470.55,472.09,81099.0,471.42,472.58,470.55,472.09,81099.0
2024-08-16 09:30:00,474.03,474.03,470.0,471.07,70218.0,474.03,474.03,470.0,471.07,70218.0
2024-08-16 09:40:00,471.35,471.75,470.19,470.93,12100.0,471.35,471.75,470.19,470.93,12100.0
2024-08-16 09:50:00,470.99,470.99,469.91,470.43,3306.0,470.99,470.99,469.91,470.43,3306.0
2024-08-16 10:00:00,470.86,471.52,469.91,470.64,7435.0,470.86,471.52,469.91,470.64,7435.0
2024-08-16 10:10:00,470.78,471.44,470.22,471.44,88982.0,470.78,471.44,470.22,471.44,88982.0
2024-08-16 10:20:00,471.0,471.91,470.63,470.71,7144.0,471.0,471.91,470.63,470.71,7144.0
2024-08-16 10:30:00,470.71,471.42,470.3,471.08,6531.0,470.71,471.42,470.3,471.08,6531.0
2024-08-16 10:40:00,471.34,472.05,471.07,471.97,4309.0,471.34,472.05,471.07,471.97,4309.0
2024-08-16 10:50:00,471.64,472.87,471.63,471.64,8165.0,471.64,472.87,471.63,471.64,8165.0
2024-08-16 11:00:00,472.18,472.28,471.04,471.04,11406.0,472.18,472.28,471.04,471.04,11406.0
2024-08-16 11:10:00,471.6,472.17,471.6,471.82,3767.0,471.6,472.17,471.6,471.82,3767.0
2024-08-16 11:20:00,471.72,471.85,471.44,471.75,12295.0,471.72,471.85,471.44,471.75,12295.0
2024-08-16 11:30:00,471.75,472.3,471.5,471.9,35154.0,471.75,472.3,471.5,471.9,35154.0
2024-08-16 11:40:00,472.07,472.37,471.84,472.17,3207.0,472.07,472.37,471.84,472.17,3207.0
2024-08-16 11:50:00,472.04,473.09,472.04,473.09,1230.0,472.04,473.09,472.04,473.09,1230.0
2024-08-16 12:00:00,473.16,473.16,472.61,472.61,1110.0,473.16,473.16,472.61,472.61,1110.0
2024-08-16 12:10:00,473.13,473.39,472.94,472.94,2112.0,473.13,473.39,472.94,472.94,2112.0
2024-08-16 12:20:00,472.97,472.97,472.29,472.29,985.0,472.97,472.97,472.29,472.29,985.0
2024-08-16 12:30:00,472.46,473.39,472.46,473.27,5211.0,472.46,473.39,472.46,473.27,5211.0
2024-08-16 12:40:00,473.35,473.66,473.27,473.38,8465.0,473.35,473.66,473.27,473.38,8465.0
2024-08-16 12:50:00,473.22,474.45,473.22,474.38,1615.0,473.22,474.45,473.22,474.38,1615.0
2024-08-16 13:00:00,474.35,474.67,474.07,474.5,8602.0,474.35,474.67,474.07,474.5,8602.0
2024-08-16 13:10:00,474.65,474.9,474.57,474.84,4971.0,474.65,474.9,474.57,474.84,4971.0
2024-08-16 13:20:00,474.84,475.1,474.52,474.96,8489.0,474.84,475.1,474.52,474.96,8489.0
2024-08-16 13:30:00,475.04,475.57,474.76,474.76,4200.0,475.04,475.57,474.76,474.76,4200.0
2024-08-16 13:40:00,474.83,475.18,474.48,474.52,6505.0,474.83,475.18,474.48,474.52,6505.0
2024-08-16 13:50:00,474.58,475.12,474.25,475.12,8784.0,474.58,475.12,474.25,475.12,8784.0
2024-08-16 14:00:00,475.05,475.09,474.7,474.78,4059.0,475.05,475.09,474.7,474.78,4059.0
2024-08-16 14:10:00,474.61,474.83,474.47,474.83,3157.0,474.61,474.83,474.47,474.83,3157.0
2024-08-16 14:20:00,474.84,475.0,474.66,474.95,4884.0,474.84,475.0,474.66,474.95,4884.0
2024-08-16 14:30:00,474.96,475.69,474.96,475.69,5663.0,474.96,475.69,474.96,475.69,5663.0
2024-08-16 14:40:00,475.79,476.28,475.52,476.28,8410.0,475.79,476.28,475.52,476.28,8410.0
2024-08-16 14:50:00,476.33,476.8,476.33,476.49,10462.0,476.33,476.8,476.33,476.49,10462.0
2024-08-16 15:00:00,476.49,477.06,476.28,476.33,16560.0,476.49,477.06,476.28,476.33,16560.0
2024-08-16 15:10:00,476.33,476.4,476.1,476.31,5895.0,476.33,476.4,476.1,476.31,5895.0
2024-08-16 15:20:00,476.34,476.34,476.0,476.1,5738.0,476.34,476.34,476.0,476.1,5738.0
2024-08-16 15:30:00,476.15,476.92,476.15,476.77,7441.0,476.15,476.92,476.15,476.77,7441.0
2024-08-16 15:40:00,476.9,477.01,476.47,476.6,14190.0,476.9,477.01,476.47,476.6,14190.0
2024-08-16 15:50:00,476.6,477.67,476.57,477.55,43419.0,476.6,477.67,476.57,477.55,43419.0
2024-08-19 09:30:00,477.01,480.37,476.0,478.92,24906.0,477.01,480.37,476.0,478.92,24906.0
2024-08-19 09:40:00,479.44,480.95,479.44,480.04,6051.0,479.44,480.95,479.44,480.04,6051.0
2024-08-19 09:50:00,480.04,481.02,478.9,481.02,17795.0,480.04,481.02,478.9,481.02,17795.0
2024-08-19 10:00:00,480.8,480.94,480.14,480.75,6702.0,480.8,480.94,480.14,480.75,6702.0
2024-08-19 10:10:00,480.55,481.77,480.55,481.11,9223.0,480.55,481.77,480.55,481.11,9223.0
2024-08-19 10:20:00,481.57,482.78,481.44,482.49,6597.0,481.57,482.78,481.44,482.49,6597.0
2024-08-19 10:30:00,482.19,482.22,480.95,481.92,13728.0,482.19,482.22,480.95,481.92,13728.0
2024-08-19 10:40:00,481.89,484.02,481.88,483.89,6896.0,481.89,484.02,481.88,483.89,6896.0
2024-08-19 10:50:00,483.93,484.9,483.88,484.71,10651.0,483.93,484.9,483.88,484.71,10651.0
2024-08-19 11:00:00,484.85,484.85,484.01,484.3,5746.0,484.85,484.85,484.01,484.3,5746.0
2024-08-19 11:10:00,484.1,485.47,484.09,485.2,10769.0,484.1,485.47,484.09,485.2,10769.0
2024-08-19 11:20:00,485.36,485.62,485.19,485.33,6116.0,485.36,485.62,485.19,485.33,6116.0
2024-08-19 11:30:00,485.37,485.43,484.77,484.79,4596.0,485.37,485.43,484.77,484.79,4596.0
2024-08-19 11:40:00,484.78,484.83,484.38,484.65,3831.0,484.78,484.83,484.38,484.65,3831.0
2024-08-19 11:50:00,484.66,484.97,484.21,484.37,6713.0,484.66,484.97,484.21,484.37,6713.0
2024-08-19 12:00:00,484.38,484.39,483.29,484.05,11364.0,484.38,484.39,483.29,484.05,11364.0
2024-08-19 12:10:00,484.22,484.22,482.19,482.41,6999.0,484.22,484.22,482.19,482.41,6999.0
2024-08-19 12:20:00,482.31,483.14,481.96,482.5,14682.0,482.31,483.14,481.96,482.5,14682.0
2024-08-19 12:30:00,482.07,482.56,481.89,482.24,12695.0,482.07,482.56,481.89,482.24,12695.0
2024-08-19 12:40:00,482.0,483.25,482.0,483.11,4725.0,482.0,483.25,482.0,483.11,4725.0
2024-08-19 12:50:00,482.87,484.11,482.86,484.1,3053.0,482.87,484.11,482.86,484.1,3053.0
2024-08-19 13:00:00,484.1,484.13,483.77,483.9,3501.0,484.1,484.13,483.77,483.9,3501.0
2024-08-19 13:10:00,484.06,484.77,483.9,484.77,6700.0,484.06,484.77,483.9,484.77,6700.0
2024-08-19 13:20:00,484.55,484.83,484.55,484.61,2000.0,484.55,484.83,484.55,484.61,2000.0
2024-08-19 13:30:00,484.6,484.73,483.64,483.95,4873.0,484.6,484.73,483.64,483.95,4873.0
2024-08-19 13:40:00,484.09,484.2,483.87,484.11,2363.0,484.09,484.2,483.87,484.11,2363.0
2024-08-19 13:50:00,484.32,484.52,484.24,484.35,2215.0,484.32,484.52,484.24,484.35,2215.0
2024-08-19 14:00:00,484.35,484.55,484.19,484.31,1355.0,484.35,484.55,484.19,484.31,1355.0
2024-08-19 14:10:00,484.31,485.02,484.3,484.64,5589.0,484.31,485.02,484.3,484.64,5589.0
2024-08-19 14:20:00,484.71,485.05,484.47,484.96,14718.0,484.71,485.05,484.47,484.96,14718.0
2024-08-19 14:30:00,484.98,485.34,484.81,484.95,3644.0,484.98,485.34,484.81,484.95,3644.0
2024-08-19 14:40:00,484.98,485.68,484.96,485.44,4767.0,484.98,485.68,484.96,485.44,4767.0
2024-08-19 14:50:00,485.43,485.56,484.97,485.28,3426.0,485.43,485.56,484.97,485.28,3426.0
2024-08-19 15:00:00,485.05,485.89,485.02,485.89,6358.0,485.05,485.89,485.02,485.89,6358.0
2024-08-19 15:10:00,485.73,485.77,485.43,485.72,5143.0,485.73,485.77,485.43,485.72,5143.0
2024-08-19 15:20:00,485.67,485.91,485.5,485.82,6863.0,485.67,485.91,485.5,485.82,6863.0
2024-08-19 15:30:00,485.77,486.35,485.73,486.2,9684.0,485.77,486.35,485.73,486.2,9684.0
2024-08-19 15:40:00,486.25,486.88,486.24,486.69,10236.0,486.25,486.88,486.24,486.69,10236.0
2024-08-19 15:50:00,486.77,488.39,486.44,488.09,57550.0,486.77,488.39,486.44,488.09,57550.0
2024-08-20 09:30:00,488.72,491.13,488.22,489.1,21819.0,488.72,491.13,488.22,489.1,21819.0
2024-08-20 09:40:00,489.1,489.84,488.02,488.72,11266.0,489.1,489.84,488.02,488.72,11266.0
2024-08-20 09:50:00,488.42,488.93,487.21,487.45,7726.0,488.42,488.93,487.21,487.45,7726.0
2024-08-20 10:00:00,487.59,488.04,485.37,486.19,11799.0,487.59,488.04,485.37,486.19,11799.0
2024-08-20 10:10:00,486.39,486.98,485.86,486.25,40976.0,486.39,486.98,485.86,486.25,40976.0
2024-08-20 10:20:00,486.25,488.35,486.25,488.35,12086.0,486.25,488.35,486.25,488.35,12086.0
2024-08-20 10:30:00,488.22,489.4,487.59,488.39,9696.0,488.22,489.4,487.59,488.39,9696.0
2024-08-20 10:40:00,488.47,488.63,487.92,488.12,5279.0,488.47,488.63,487.92,488.12,5279.0
2024-08-20 10:50:00,488.2,488.76,488.06,488.76,4961.0,488.2,488.76,488.06,488.76,4961.0
2024-08-20 11:00:00,488.72,488.72,487.99,488.05,3483.0,488.72,488.72,487.99,488.05,3483.0
2024-08-20 11:10:00,488.05,488.61,487.89,488.2,4355.0,488.05,488.61,487.89,488.2,4355.0
2024-08-20 11:20:00,487.89,488.22,487.63,487.77,3883.0,487.89,488.22,487.63,487.77,3883.0
2024-08-20 11:30:00,487.78,488.28,487.58,487.64,5803.0,487.78,488.28,487.58,487.64,5803.0
2024-08-20 11:40:00,487.89,488.19,487.61,488.19,2627.0,487.89,488.19,487.61,488.19,2627.0
2024-08-20 11:50:00,488.33,489.31,488.13,489.22,6139.0,488.33,489.31,488.13,489.22,6139.0
2024-08-20 12:00:00,489.06,489.19,488.68,489.19,2699.0,489.06,489.19,488.68,489.19,2699.0
2024-08-20 12:10:00,489.38,489.38,488.81,488.99,1450.0,489.38,489.38,488.81,488.99,1450.0
2024-08-20 12:20:00,488.86,488.88,488.53,488.78,4294.0,488.86,488.88,488.53,488.78,4294.0
2024-08-20 12:30:00,488.63,489.31,488.53,489.31,2553.0,488.63,489.31,488.53,489.31,2553.0
2024-08-20 12:40:00,489.23,489.42,487.54,488.27,9364.0,489.23,489.42,487.54,488.27,9364.0
2024-08-20 12:50:00,487.95,487.95,486.51,487.04,16733.0,487.95,487.95,486.51,487.04,16733.0
2024-08-20 13:00:00,487.27,487.27,486.62,486.75,8226.0,487.27,487.27,486.62,486.75,8226.0
2024-08-20 13:10:00,486.75,486.86,485.79,486.11,11356.0,486.75,486.86,485.79,486.11,11356.0
2024-08-20 13:20:00,486.03,486.19,485.62,485.75,14526.0,486.03,486.19,485.62,485.75,14526.0
2024-08-20 13:30:00,485.78,485.94,484.1,484.58,15781.0,485.78,485.94,484.1,484.58,15781.0
2024-08-20 13:40:00,484.27,484.48,483.63,484.18,11753.0,484.27,484.48,483.63,484.18,11753.0
2024-08-20 13:50:00,484.3,485.13,483.53,484.85,7610.0,484.3,485.13,483.53,484.85,7610.0
2024-08-20 14:00:00,484.9,485.53,484.88,485.19,3766.0,484.9,485.53,484.88,485.19,3766.0
2024-08-20 14:10:00,484.97,485.23,484.37,485.08,11757.0,484.97,485.23,484.37,485.08,11757.0
2024-08-20 14:20:00,484.86,485.16,484.57,484.9,13259.0,484.86,485.16,484.57,484.9,13259.0
2024-08-20 14:30:00,484.72,484.92,484.58,484.71,9873.0,484.72,484.92,484.58,484.71,9873.0
2024-08-20 14:40:00,484.94,485.45,484.69,485.45,11568.0,484.94,485.45,484.69,485.45,11568.0
2024-08-20 14:50:00,485.31,485.74,484.76,485.0,9803.0,485.31,485.74,484.76,485.0,9803.0
2024-08-20 15:00:00,484.85,487.23,484.7,487.23,22397.0,484.85,487.23,484.7,487.23,22397.0
2024-08-20 15:10:00,487.23,487.23,486.05,486.42,11655.0,487.23,487.23,486.05,486.42,11655.0
2024-08-20 15:20:00,486.33,486.41,485.55,486.32,15347.0,486.33,486.41,485.55,486.32,15347.0
2024-08-20 15:30:00,486.38,487.03,486.31,486.89,4782.0,486.38,487.03,486.31,486.89,4782.0
2024-08-20 15:40:00,486.81,487.39,486.75,487.39,9531.0,486.81,487.39,486.75,487.39,9531.0
2024-08-20 15:50:00,487.47,488.01,487.17,487.27,29127.0,487.47,488.01,487.17,487.27,29127.0
2024-08-21 09:30:00,489.27,491.88,487.99,490.25,13268.0,489.27,491.88,487.99,490.25,13268.0
2024-08-21 09:40:00,490.29,491.03,490.24,490.71,8733.0,490.29,491.03,490.24,490.71,8733.0
2024-08-21 09:50:00,491.06,491.8,490.3,490.93,5674.0,491.06,491.8,490.3,490.93,5674.0
2024-08-21 10:00:00,490.82,490.82,490.11,490.73,4438.0,490.82,490.82,490.11,490.73,4438.0
2024-08-21 10:10:00,490.65,490.74,490.09,490.45,7422.0,490.65,490.74,490.09,490.45,7422.0
2024-08-21 10:20:00,490.51,490.6,488.86,489.09,13416.0,490.51,490.6,488.86,489.09,13416.0
2024-08-21 10:30:00,489.09,490.19,488.67,490.09,4669.0,489.09,490.19,488.67,490.09,4669.0
2024-08-21 10:40:00,490.09,490.49,489.44,489.44,5350.0,490.09,490.49,489.44,489.44,5350.0
2024-08-21 10:50:00,488.96,488.99,487.6,488.15,11142.0,488.96,488.99,487.6,488.15,11142.0
2024-08-21 11:00:00,488.15,488.32,487.68,488.08,8074.0,488.15,488.32,487.68,488.08,8074.0
2024-08-21 11:10:00,488.29,488.84,488.17,488.62,6226.0,488.29,488.84,488.17,488.62,6226.0
2024-08-21 11:20:00,488.63,488.93,488.14,488.62,3271.0,488.63,488.93,488.14,488.62,3271.0
2024-08-21 11:30:00,488.25,488.7,488.15,488.49,2496.0,488.25,488.7,488.15,488.49,2496.0
2024-08-21 11:40:00,488.72,488.97,488.21,488.3,3505.0,488.72,488.97,488.21,488.3,3505.0
2024-08-21 11:50:00,488.27,488.29,487.48,487.56,5334.0,488.27,488.29,487.48,487.56,5334.0
2024-08-21 12:00:00,487.46,487.69,487.37,487.56,2366.0,487.46,487.69,487.37,487.56,2366.0
2024-08-21 12:10:00,487.56,487.83,487.09,487.14,5602.0,487.56,487.83,487.09,487.14,5602.0
2024-08-21 12:20:00,486.79,486.99,486.55,486.63,11718.0,486.79,486.99,486.55,486.63,11718.0
2024-08-21 12:30:00,486.58,487.65,486.43,487.6,11958.0,486.58,487.65,486.43,487.6,11958.0
2024-08-21 12:40:00,487.53,488.1,487.17,487.6,7592.0,487.53,488.1,487.17,487.6,7592.0
2024-08-21 12:50:00,487.34,487.76,487.3,487.3,944.0,487.34,487.76,487.3,487.3,944.0
2024-08-21 13:00:00,487.26,487.26,486.66,486.71,5090.0,487.26,487.26,486.66,486.71,5090.0
2024-08-21 13:10:00,486.71,487.2,486.59,487.2,6429.0,486.71,487.2,486.59,487.2,6429.0
2024-08-21 13:20:00,487.09,487.14,486.79,486.99,4026.0,487.09,487.14,486.79,486.99,4026.0
2024-08-21 13:30:00,487.0,487.25,486.89,487.25,1350.0,487.0,487.25,486.89,487.25,1350.0
2024-08-21 13:40:00,487.06,487.25,486.92,487.07,5469.0,487.06,487.25,486.92,487.07,5469.0
2024-08-21 13:50:00,487.07,488.12,487.07,487.87,5043.0,487.07,488.12,487.07,487.87,5043.0
2024-08-21 14:00:00,487.99,488.16,487.26,487.26,4072.0,487.99,488.16,487.26,487.26,4072.0
2024-08-21 14:10:00,487.3,487.57,486.9,486.92,7373.0,487.3,487.57,486.9,486.92,7373.0
2024-08-21 14:20:00,486.93,487.37,486.92,487.37,5801.0,486.93,487.37,486.92,487.37,5801.0
2024-08-21 14:30:00,487.14,487.4,486.32,486.46,20678.0,487.14,487.4,486.32,486.46,20678.0
2024-08-21 14:40:00,486.46,486.64,486.2,486.2,7615.0,486.46,486.64,486.2,486.2,7615.0
2024-08-21 14:50:00,486.21,487.0,486.21,486.62,7372.0,486.21,487.0,486.21,486.62,7372.0
2024-08-21 15:00:00,486.65,486.65,486.15,486.34,7479.0,486.65,486.65,486.15,486.34,7479.0
2024-08-21 15:10:00,486.34,486.63,486.33,486.49,4464.0,486.34,486.63,486.33,486.49,4464.0
2024-08-21 15:20:00,486.5,487.11,486.48,487.11,4382.0,486.5,487.11,486.48,487.11,4382.0
2024-08-21 15:30:00,487.05,487.05,486.59,486.71,7751.0,487.05,487.05,486.59,486.71,7751.0
2024-08-21 15:40:00,486.79,487.54,486.74,487.54,5067.0,486.79,487.54,486.74,487.54,5067.0
2024-08-21 15:50:00,487.73,487.95,485.97,486.22,49739.0,487.73,487.95,485.97,486.22,49739.0
2024-08-22 09:30:00,486.47,488.44,484.3,484.71,20198.0,486.47,488.44,484.3,484.71,20198.0
2024-08-22 09:40:00,484.67,485.55,484.47,484.65,14423.0,484.67,485.55,484.47,484.65,14423.0
2024-08-22 09:50:00,484.4,484.56,482.83,483.74,13902.0,484.4,484.56,482.83,483.74,13902.0
2024-08-22 10:00:00,483.5,484.65,482.98,483.82,11970.0,483.5,484.65,482.98,483.82,11970.0
2024-08-22 10:10:00,484.0,484.13,483.45,483.46,2606.0,484.0,484.13,483.45,483.46,2606.0
2024-08-22 10:20:00,484.27,484.27,483.45,483.91,2970.0,484.27,484.27,483.45,483.91,2970.0
2024-08-22 10:30:00,483.43,484.67,483.35,483.87,15551.0,483.43,484.67,483.35,483.87,15551.0
2024-08-22 10:40:00,483.88,484.65,483.88,484.14,1600.0,483.88,484.65,483.88,484.14,1600.0
2024-08-22 10:50:00,484.33,484.42,484.11,484.18,1867.0,484.33,484.42,484.11,484.18,1867.0
2024-08-22 11:00:00,484.25,484.98,484.18,484.63,5789.0,484.25,484.98,484.18,484.63,5789.0
2024-08-22 11:10:00,484.68,485.06,484.56,484.83,5903.0,484.68,485.06,484.56,484.83,5903.0
2024-08-22 11:20:00,484.61,484.62,484.03,484.23,2648.0,484.61,484.62,484.03,484.23,2648.0
2024-08-22 11:30:00,484.25,484.67,482.8,483.52,27941.0,484.25,484.67,482.8,483.52,27941.0
2024-08-22 11:40:00,483.63,483.63,482.22,482.55,13101.0,483.63,483.63,482.22,482.55,13101.0
2024-08-22 11:50:00,482.32,482.82,481.88,481.89,19463.0,482.32,482.82,481.88,481.89,19463.0
2024-08-22 12:00:00,481.71,483.23,481.65,483.13,4357.0,481.71,483.23,481.65,483.13,4357.0
2024-08-22 12:10:00,482.81,483.2,482.61,483.2,12439.0,482.81,483.2,482.61,483.2,12439.0
2024-08-22 12:20:00,483.34,483.98,483.34,483.67,2799.0,483.34,483.98,483.34,483.67,2799.0
2024-08-22 12:30:00,483.66,483.9,483.34,483.67,3440.0,483.66,483.9,483.34,483.67,3440.0
2024-08-22 12:40:00,483.51,483.51,483.16,483.17,11746.0,483.51,483.51,483.16,483.17,11746.0
2024-08-22 12:50:00,483.17,483.18,482.25,482.43,14258.0,483.17,483.18,482.25,482.43,14258.0
2024-08-22 13:00:00,482.43,482.65,482.24,482.49,6539.0,482.43,482.65,482.24,482.49,6539.0
2024-08-22 13:10:00,482.68,482.85,482.34,482.49,4150.0,482.68,482.85,482.34,482.49,4150.0
2024-08-22 13:20:00,482.55,482.6,482.07,482.08,6926.0,482.55,482.6,482.07,482.08,6926.0
2024-08-22 13:30:00,481.91,482.4,481.53,482.4,9119.0,481.91,482.4,481.53,482.4,9119.0
2024-08-22 13:40:00,482.38,482.38,481.99,481.99,2229.0,482.38,482.38,481.99,481.99,2229.0
2024-08-22 13:50:00,482.21,482.22,481.28,481.31,16943.0,482.21,482.22,481.28,481.31,16943.0
2024-08-22 14:00:00,481.31,482.37,481.3,482.37,4762.0,481.31,482.37,481.3,482.37,4762.0
2024-08-22 14:10:00,482.37,482.94,482.36,482.94,1881.0,482.37,482.94,482.36,482.94,1881.0
2024-08-22 14:20:00,482.8,483.01,482.56,483.0,2324.0,482.8,483.01,482.56,483.0,2324.0
2024-08-22 14:30:00,482.7,483.2,482.45,482.46,3972.0,482.7,483.2,482.45,482.46,3972.0
2024-08-22 14:40:00,482.46,483.0,482.45,482.76,4571.0,482.46,483.0,482.45,482.76,4571.0
2024-08-22 14:50:00,482.57,482.87,482.51,482.72,3317.0,482.57,482.87,482.51,482.72,3317.0
2024-08-22 15:00:00,482.73,482.78,482.03,482.03,12185.0,482.73,482.78,482.03,482.03,12185.0
2024-08-22 15:10:00,482.35,482.36,481.75,482.0,10393.0,482.35,482.36,481.75,482.0,10393.0
2024-08-22 15:20:00,482.0,482.04,481.61,481.88,8974.0,482.0,482.04,481.61,481.88,8974.0
2024-08-22 15:30:00,482.0,482.03,481.74,481.99,7184.0,482.0,482.03,481.74,481.99,7184.0
2024-08-22 15:40:00,481.89,482.12,481.8,481.95,9202.0,481.89,482.12,481.8,481.95,9202.0
2024-08-22 15:50:00,482.0,482.2,479.71,479.88,98095.0,482.0,482.2,479.71,479.88,98095.0
2024-08-23 09:30:00,482.39,484.47,482.39,483.97,8860.0,482.39,484.47,482.39,483.97,8860.0
2024-08-23 09:40:00,483.82,484.58,483.76,483.89,7236.0,483.82,484.58,483.76,483.89,7236.0
2024-08-23 09:50:00,483.89,484.56,482.98,482.99,8246.0,483.89,484.56,482.98,482.99,8246.0
2024-08-23 10:00:00,482.9,485.21,482.89,484.4,12900.0,482.9,485.21,482.89,484.4,12900.0
2024-08-23 10:10:00,484.71,485.11,483.6,483.88,9163.0,484.71,485.11,483.6,483.88,9163.0
2024-08-23 10:20:00,484.0,484.54,483.97,484.54,5090.0,484.0,484.54,483.97,484.54,5090.0
2024-08-23 10:30:00,484.95,485.02,484.01,484.33,5475.0,484.95,485.02,484.01,484.33,5475.0
2024-08-23 10:40:00,483.97,484.75,483.55,483.88,6924.0,483.97,484.75,483.55,483.88,6924.0
2024-08-23 10:50:00,483.97,484.28,483.89,484.0,7201.0,483.97,484.28,483.89,484.0,7201.0
2024-08-23 11:00:00,484.0,484.48,483.47,484.48,6399.0,484.0,484.48,483.47,484.48,6399.0
2024-08-23 11:10:00,484.34,485.62,483.9,485.5,8103.0,484.34,485.62,483.9,485.5,8103.0
2024-08-23 11:20:00,485.68,485.68,485.18,485.24,1802.0,485.68,485.68,485.18,485.24,1802.0
2024-08-23 11:30:00,485.35,486.3,485.33,486.3,7387.0,485.35,486.3,485.33,486.3,7387.0
2024-08-23 11:40:00,486.14,486.77,485.42,485.98,8082.0,486.14,486.77,485.42,485.98,8082.0
2024-08-23 11:50:00,485.69,485.85,484.6,484.6,3207.0,485.69,485.85,484.6,484.6,3207.0
2024-08-23 12:00:00,484.37,484.57,483.62,484.2,5375.0,484.37,484.57,483.62,484.2,5375.0
2024-08-23 12:10:00,484.43,484.61,484.15,484.61,2711.0,484.43,484.61,484.15,484.61,2711.0
2024-08-23 12:20:00,484.67,484.83,484.4,484.64,2319.0,484.67,484.83,484.4,484.64,2319.0
2024-08-23 12:30:00,484.9,484.9,484.47,484.47,800.0,484.9,484.9,484.47,484.47,800.0
2024-08-23 12:40:00,484.39,484.39,483.52,484.0,4388.0,484.39,484.39,483.52,484.0,4388.0
2024-08-23 12:50:00,484.08,484.47,484.06,484.39,960.0,484.08,484.47,484.06,484.39,960.0
2024-08-23 13:00:00,484.39,484.39,483.9,483.9,3879.0,484.39,484.39,483.9,483.9,3879.0
2024-08-23 13:10:00,484.08,484.08,483.11,483.3,4045.0,484.08,484.08,483.11,483.3,4045.0
2024-08-23 13:20:00,483.25,483.25,482.68,483.0,14122.0,483.25,483.25,482.68,483.0,14122.0
2024-08-23 13:30:00,482.79,482.93,482.36,482.59,13515.0,482.79,482.93,482.36,482.59,13515.0
2024-08-23 13:40:00,482.63,483.21,482.63,482.99,4826.0,482.63,483.21,482.63,482.99,4826.0
2024-08-23 13:50:00,482.99,483.28,482.75,482.97,4086.0,482.99,483.28,482.75,482.97,4086.0
2024-08-23 14:00:00,482.87,483.19,482.62,483.02,8938.0,482.87,483.19,482.62,483.02,8938.0
2024-08-23 14:10:00,482.9,483.13,482.57,482.73,12736.0,482.9,483.13,482.57,482.73,12736.0
2024-08-23 14:20:00,482.75,482.89,482.57,482.88,12643.0,482.75,482.89,482.57,482.88,12643.0
2024-08-23 14:30:00,482.63,483.29,482.06,483.17,14986.0,482.63,483.29,482.06,483.17,14986.0
2024-08-23 14:40:00,483.17,483.17,482.64,482.64,3484.0,483.17,483.17,482.64,482.64,3484.0
2024-08-23 14:50:00,482.46,482.62,481.88,482.21,13017.0,482.46,482.62,481.88,482.21,13017.0
2024-08-23 15:00:00,482.17,482.4,481.97,482.31,28443.0,482.17,482.4,481.97,482.31,28443.0
2024-08-23 15:10:00,482.41,483.55,482.3,483.26,9137.0,482.41,483.55,482.3,483.26,9137.0
2024-08-23 15:20:00,483.63,484.15,483.59,483.88,5530.0,483.63,484.15,483.59,483.88,5530.0
2024-08-23 15:30:00,483.89,483.89,483.2,483.21,6983.0,483.89,483.89,483.2,483.21,6983.0
2024-08-23 15:40:00,483.16,483.36,482.81,483.21,23860.0,483.16,483.36,482.81,483.21,23860.0
2024-08-23 15:50:00,483.23,483.68,481.19,481.25,109718.0,483.23,483.68,481.19,481.25,109718.0
2024-08-26 09:30:00,482.03,483.93,481.46,483.12,24893.0,482.03,483.93,481.46,483.12,24893.0
2024-08-26 09:40:00,483.12,483.73,482.0,482.94,10030.0,483.12,483.73,482.0,482.94,10030.0
2024-08-26 09:50:00,483.11,483.37,482.7,483.14,25268.0,483.11,483.37,482.7,483.14,25268.0
2024-08-26 10:00:00,483.16,484.22,483.0,483.75,9951.0,483.16,484.22,483.0,483.75,9951.0
2024-08-26 10:10:00,483.88,485.0,483.87,485.0,6330.0,483.88,485.0,483.87,485.0,6330.0
2024-08-26 10:20:00,484.66,484.66,482.8,482.97,9522.0,484.66,484.66,482.8,482.97,9522.0
2024-08-26 10:30:00,483.05,483.42,482.74,483.1,12458.0,483.05,483.42,482.74,483.1,12458.0
2024-08-26 10:40:00,483.0,483.02,482.73,483.0,1800.0,483.0,483.02,482.73,483.0,1800.0
2024-08-26 10:50:00,482.88,483.1,482.6,483.0,9417.0,482.88,483.1,482.6,483.0,9417.0
2024-08-26 11:00:00,482.85,483.17,482.84,483.05,1997.0,482.85,483.17,482.84,483.05,1997.0
2024-08-26 11:10:00,483.0,483.09,482.62,482.75,6503.0,483.0,483.09,482.62,482.75,6503.0
2024-08-26 11:20:00,482.83,483.05,482.51,483.0,1952.0,482.83,483.05,482.51,483.0,1952.0
2024-08-26 11:30:00,482.85,483.05,481.66,482.77,8773.0,482.85,483.05,481.66,482.77,8773.0
2024-08-26 11:40:00,482.93,482.97,482.2,482.45,2379.0,482.93,482.97,482.2,482.45,2379.0
2024-08-26 11:50:00,482.78,483.15,482.62,482.87,19613.0,482.78,483.15,482.62,482.87,19613.0
2024-08-26 12:00:00,482.85,482.99,481.99,482.06,24420.0,482.85,482.99,481.99,482.06,24420.0
2024-08-26 12:10:00,482.31,482.68,482.12,482.68,2016.0,482.31,482.68,482.12,482.68,2016.0
2024-08-26 12:20:00,482.67,483.85,482.6,483.85,4091.0,482.67,483.85,482.6,483.85,4091.0
2024-08-26 12:30:00,483.85,483.88,483.0,483.13,10246.0,483.85,483.88,483.0,483.13,10246.0
2024-08-26 12:40:00,483.17,483.93,483.04,483.69,6144.0,483.17,483.93,483.04,483.69,6144.0
2024-08-26 12:50:00,483.69,484.34,483.58,484.34,12707.0,483.69,484.34,483.58,484.34,12707.0
2024-08-26 13:00:00,484.43,484.58,483.67,483.93,3439.0,484.43,484.58,483.67,483.93,3439.0
2024-08-26 13:10:00,483.95,484.23,483.3,483.3,3266.0,483.95,484.23,483.3,483.3,3266.0
2024-08-26 13:20:00,483.51,483.8,483.27,483.33,4006.0,483.51,483.8,483.27,483.33,4006.0
2024-08-26 13:30:00,483.33,483.33,482.98,483.22,7440.0,483.33,483.33,482.98,483.22,7440.0
2024-08-26 13:40:00,483.31,483.31,482.86,483.1,5015.0,483.31,483.31,482.86,483.1,5015.0
2024-08-26 13:50:00,483.09,483.09,482.67,482.75,4892.0,483.09,483.09,482.67,482.75,4892.0
2024-08-26 14:00:00,482.7,482.84,482.45,482.59,8721.0,482.7,482.84,482.45,482.59,8721.0
2024-08-26 14:10:00,482.45,483.0,482.35,483.0,4612.0,482.45,483.0,482.35,483.0,4612.0
2024-08-26 14:20:00,483.0,483.1,482.54,482.74,3934.0,483.0,483.1,482.54,482.74,3934.0
2024-08-26 14:30:00,482.73,483.44,482.72,483.14,8766.0,482.73,483.44,482.72,483.14,8766.0
2024-08-26 14:40:00,483.1,483.29,482.99,483.2,1537.0,483.1,483.29,482.99,483.2,1537.0
2024-08-26 14:50:00,483.2,483.75,483.0,483.17,6606.0,483.2,483.75,483.0,483.17,6606.0
2024-08-26 15:00:00,483.15,483.39,482.95,482.95,3143.0,483.15,483.39,482.95,482.95,3143.0
2024-08-26 15:10:00,483.09,483.14,482.84,482.91,6196.0,483.09,483.14,482.84,482.91,6196.0
2024-08-26 15:20:00,483.1,483.21,482.7,482.9,5997.0,483.1,483.21,482.7,482.9,5997.0
2024-08-26 15:30:00,483.0,483.0,482.5,482.73,4947.0,483.0,483.0,482.5,482.73,4947.0
2024-08-26 15:40:00,482.78,482.92,482.56,482.73,13814.0,482.78,482.92,482.56,482.73,13814.0
2024-08-26 15:50:00,482.75,483.61,482.47,482.48,81278.0,482.75,483.61,482.47,482.48,81278.0
2024-08-27 09:30:00,482.76,483.45,481.41,482.24,12665.0,482.76,483.45,481.41,482.24,12665.0
2024-08-27 09:40:00,482.73,483.41,482.25,482.92,5153.0,482.73,483.41,482.25,482.92,5153.0
2024-08-27 09:50:00,483.0,483.31,482.67,482.78,15954.0,483.0,483.31,482.67,482.78,15954.0
2024-08-27 10:00:00,481.5,482.63,481.5,482.34,4765.0,481.5,482.63,481.5,482.34,4765.0
2024-08-27 10:10:00,482.23,482.35,480.44,480.59,7994.0,482.23,482.35,480.44,480.59,7994.0
2024-08-27 10:20:00,480.57,481.1,479.8,480.0,10432.0,480.57,481.1,479.8,480.0,10432.0
2024-08-27 10:30:00,479.85,480.7,479.2,479.9,7735.0,479.85,480.7,479.2,479.9,7735.0
2024-08-27 10:40:00,480.19,480.23,479.51,479.51,3559.0,480.19,480.23,479.51,479.51,3559.0
2024-08-27 10:50:00,479.71,479.85,478.88,479.02,13464.0,479.71,479.85,478.88,479.02,13464.0
2024-08-27 11:00:00,478.94,479.29,478.57,478.96,19991.0,478.94,479.29,478.57,478.96,19991.0
2024-08-27 11:10:00,479.06,479.24,477.92,478.05,17297.0,479.06,479.24,477.92,478.05,17297.0
2024-08-27 11:20:00,478.06,478.28,477.44,477.44,4844.0,478.06,478.28,477.44,477.44,4844.0
2024-08-27 11:30:00,477.63,477.63,476.7,477.05,5243.0,477.63,477.63,476.7,477.05,5243.0
2024-08-27 11:40:00,477.26,477.54,477.07,477.16,2950.0,477.26,477.54,477.07,477.16,2950.0
2024-08-27 11:50:00,477.16,477.27,476.96,477.27,4404.0,477.16,477.27,476.96,477.27,4404.0
2024-08-27 12:00:00,477.06,477.28,476.88,477.1,3200.0,477.06,477.28,476.88,477.1,3200.0
2024-08-27 12:10:00,477.08,477.54,476.96,477.54,2779.0,477.08,477.54,476.96,477.54,2779.0
2024-08-27 12:20:00,477.95,478.06,477.22,477.28,4450.0,477.95,478.06,477.22,477.28,4450.0
2024-08-27 12:30:00,477.28,477.39,476.88,477.17,8698.0,477.28,477.39,476.88,477.17,8698.0
2024-08-27 12:40:00,477.26,477.45,476.55,476.87,8183.0,477.26,477.45,476.55,476.87,8183.0
2024-08-27 12:50:00,477.1,477.41,476.88,476.95,7399.0,477.1,477.41,476.88,476.95,7399.0
2024-08-27 13:00:00,477.24,477.24,476.68,476.91,9743.0,477.24,477.24,476.68,476.91,9743.0
2024-08-27 13:10:00,477.02,477.09,476.53,476.99,1905.0,477.02,477.09,476.53,476.99,1905.0
2024-08-27 13:20:00,476.73,477.2,476.6,477.2,4075.0,476.73,477.2,476.6,477.2,4075.0
2024-08-27 13:30:00,476.99,477.33,476.38,476.9,10969.0,476.99,477.33,476.38,476.9,10969.0
2024-08-27 13:40:00,477.0,477.4,476.88,477.4,14421.0,477.0,477.4,476.88,477.4,14421.0
2024-08-27 13:50:00,477.4,477.54,477.2,477.39,6432.0,477.4,477.54,477.2,477.39,6432.0
2024-08-27 14:00:00,477.62,477.78,477.37,477.46,5715.0,477.62,477.78,477.37,477.46,5715.0
2024-08-27 14:10:00,477.58,478.91,477.46,478.55,10867.0,477.58,478.91,477.46,478.55,10867.0
2024-08-27 14:20:00,479.03,479.27,478.5,478.77,10006.0,479.03,479.27,478.5,478.77,10006.0
2024-08-27 14:30:00,478.8,478.8,478.24,478.4,5410.0,478.8,478.8,478.24,478.4,5410.0
2024-08-27 14:40:00,478.34,478.87,478.18,478.78,6043.0,478.34,478.87,478.18,478.78,6043.0
2024-08-27 14:50:00,478.94,479.05,477.91,477.95,7681.0,478.94,479.05,477.91,477.95,7681.0
2024-08-27 15:00:00,477.91,478.23,477.0,478.23,16113.0,477.91,478.23,477.0,478.23,16113.0
2024-08-27 15:10:00,478.31,479.0,478.3,478.97,4141.0,478.31,479.0,478.3,478.97,4141.0
2024-08-27 15:20:00,479.14,479.98,479.07,479.59,3948.0,479.14,479.98,479.07,479.59,3948.0
2024-08-27 15:30:00,479.61,479.98,479.53,479.57,3828.0,479.61,479.98,479.53,479.57,3828.0
2024-08-27 15:40:00,479.51,480.84,478.71,480.84,12039.0,479.51,480.84,478.71,480.84,12039.0
2024-08-27 15:50:00,480.36,480.98,479.77,480.3,34497.0,480.36,480.98,479.77,480.3,34497.0
2024-08-28 09:30:00,481.89,484.71,480.04,484.03,22154.0,481.89,484.71,480.04,484.03,22154.0
2024-08-28 09:40:00,484.04,486.98,484.03,486.02,13988.0,484.04,486.98,484.03,486.02,13988.0
2024-08-28 09:50:00,485.92,487.8,485.75,486.98,13027.0,485.92,487.8,485.75,486.98,13027.0
2024-08-28 10:00:00,487.33,491.79,486.84,491.37,14832.0,487.33,491.79,486.84,491.37,14832.0
2024-08-28 10:10:00,491.64,493.94,491.01,492.35,12275.0,491.64,493.94,491.01,492.35,12275.0
2024-08-28 10:20:00,492.35,492.87,490.52,490.76,9931.0,492.35,492.87,490.52,490.76,9931.0
2024-08-28 10:30:00,490.4,491.0,490.03,490.41,8027.0,490.4,491.0,490.03,490.41,8027.0
2024-08-28 10:40:00,490.3,490.61,489.12,489.53,6661.0,490.3,490.61,489.12,489.53,6661.0
2024-08-28 10:50:00,489.83,490.37,489.31,489.71,10558.0,489.83,490.37,489.31,489.71,10558.0
2024-08-28 11:00:00,489.47,489.83,488.47,489.83,6469.0,489.47,489.83,488.47,489.83,6469.0
2024-08-28 11:10:00,489.88,490.2,488.71,488.96,8595.0,489.88,490.2,488.71,488.96,8595.0
2024-08-28 11:20:00,488.89,489.53,488.39,489.53,7808.0,488.89,489.53,488.39,489.53,7808.0
2024-08-28 11:30:00,489.37,489.37,488.12,488.69,3100.0,489.37,489.37,488.12,488.69,3100.0
2024-08-28 11:40:00,488.66,488.69,488.13,488.32,8272.0,488.66,488.69,488.13,488.32,8272.0
2024-08-28 11:50:00,488.46,489.4,488.11,489.4,4400.0,488.46,489.4,488.11,489.4,4400.0
2024-08-28 12:00:00,489.37,489.81,489.15,489.79,5983.0,489.37,489.81,489.15,489.79,5983.0
2024-08-28 12:10:00,489.99,491.0,489.89,490.39,15423.0,489.99,491.0,489.89,490.39,15423.0
2024-08-28 12:20:00,490.17,491.58,490.17,491.58,4725.0,490.17,491.58,490.17,491.58,4725.0
2024-08-28 12:30:00,491.5,492.58,491.5,492.48,2340.0,491.5,492.58,491.5,492.48,2340.0
2024-08-28 12:40:00,492.11,492.59,491.97,492.49,2550.0,492.11,492.59,491.97,492.49,2550.0
2024-08-28 12:50:00,492.52,492.67,491.86,492.21,6804.0,492.52,492.67,491.86,492.21,6804.0
2024-08-28 13:00:00,492.17,492.79,491.91,492.16,5599.0,492.17,492.79,491.91,492.16,5599.0
2024-08-28 13:10:00,492.07,492.19,491.25,491.7,2225.0,492.07,492.19,491.25,491.7,2225.0
2024-08-28 13:20:00,491.79,493.0,491.5,492.63,14669.0,491.79,493.0,491.5,492.63,14669.0
2024-08-28 13:30:00,492.67,492.83,492.26,492.36,14397.0,492.67,492.83,492.26,492.36,14397.0
2024-08-28 13:40:00,492.46,492.46,490.95,491.44,5272.0,492.46,492.46,490.95,491.44,5272.0
2024-08-28 13:50:00,491.14,491.15,490.19,490.19,4300.0,491.14,491.15,490.19,490.19,4300.0
2024-08-28 14:00:00,490.15,490.27,489.45,490.27,8906.0,490.15,490.27,489.45,490.27,8906.0
2024-08-28 14:10:00,490.29,490.37,489.35,489.7,5249.0,490.29,490.37,489.35,489.7,5249.0
2024-08-28 14:20:00,489.64,490.06,488.29,488.29,1660.0,489.64,490.06,488.29,488.29,1660.0
2024-08-28 14:30:00,488.53,488.53,488.25,488.47,1186.0,488.53,488.53,488.25,488.47,1186.0
2024-08-28 14:40:00,488.43,488.47,487.67,487.67,3939.0,488.43,488.47,487.67,487.67,3939.0
2024-08-28 14:50:00,487.79,489.59,487.62,489.59,7125.0,487.79,489.59,487.62,489.59,7125.0
2024-08-28 15:00:00,489.73,489.96,489.38,489.38,4853.0,489.73,489.96,489.38,489.38,4853.0
2024-08-28 15:10:00,489.73,489.77,489.04,489.52,4611.0,489.73,489.77,489.04,489.52,4611.0
2024-08-28 15:20:00,490.06,490.61,489.86,490.24,5147.0,490.06,490.61,489.86,490.24,5147.0
2024-08-28 15:30:00,490.67,491.18,490.45,490.59,6826.0,490.67,491.18,490.45,490.59,6826.0
2024-08-28 15:40:00,490.47,491.48,490.47,491.34,12884.0,490.47,491.48,490.47,491.34,12884.0
2024-08-28 15:50:00,491.32,491.87,489.58,489.7,42367.0,491.32,491.87,489.58,489.7,42367.0
2024-08-29 09:30:00,491.19,491.29,487.93,489.86,30446.0,491.19,491.29,487.93,489.86,30446.0
2024-08-29 09:40:00,489.5,490.34,488.7,489.27,9650.0,489.5,490.34,488.7,489.27,9650.0
2024-08-29 09:50:00,488.94,490.02,488.19,490.02,9909.0,488.94,490.02,488.19,490.02,9909.0
2024-08-29 10:00:00,490.22,492.7,490.21,492.7,9573.0,490.22,492.7,490.21,492.7,9573.0
2024-08-29 10:10:00,492.69,494.08,492.14,494.08,2952.0,492.69,494.08,492.14,494.08,2952.0
2024-08-29 10:20:00,494.08,494.8,493.49,494.52,4667.0,494.08,494.8,493.49,494.52,4667.0
2024-08-29 10:30:00,494.65,495.24,493.84,494.08,5814.0,494.65,495.24,493.84,494.08,5814.0
2024-08-29 10:40:00,494.14,495.72,493.73,495.72,8364.0,494.14,495.72,493.73,495.72,8364.0
2024-08-29 10:50:00,495.71,496.87,495.64,496.54,12194.0,495.71,496.87,495.64,496.54,12194.0
2024-08-29 11:00:00,496.69,497.23,496.1,496.11,7514.0,496.69,497.23,496.1,496.11,7514.0
2024-08-29 11:10:00,496.23,497.3,496.23,497.3,2425.0,496.23,497.3,496.23,497.3,2425.0
2024-08-29 11:20:00,496.89,497.3,496.35,496.58,6682.0,496.89,497.3,496.35,496.58,6682.0
2024-08-29 11:30:00,496.69,496.8,496.69,496.69,2087.0,496.69,496.8,496.69,496.69,2087.0
2024-08-29 11:40:00,496.46,496.94,496.19,496.27,3630.0,496.46,496.94,496.19,496.27,3630.0
2024-08-29 11:50:00,496.05,496.24,495.66,495.77,5120.0,496.05,496.24,495.66,495.77,5120.0
2024-08-29 12:00:00,495.76,496.5,495.57,496.5,4630.0,495.76,496.5,495.57,496.5,4630.0
2024-08-29 12:10:00,496.46,496.49,495.87,495.87,3000.0,496.46,496.49,495.87,495.87,3000.0
2024-08-29 12:20:00,495.94,496.82,495.94,496.47,2060.0,495.94,496.82,495.94,496.47,2060.0
2024-08-29 12:30:00,496.36,497.32,496.35,497.32,3262.0,496.36,497.32,496.35,497.32,3262.0
2024-08-29 12:40:00,497.35,497.41,496.98,497.09,2577.0,497.35,497.41,496.98,497.09,2577.0
2024-08-29 12:50:00,497.06,497.31,497.06,497.15,4046.0,497.06,497.31,497.06,497.15,4046.0
2024-08-29 13:00:00,497.32,497.5,496.31,496.31,1223.0,497.32,497.5,496.31,496.31,1223.0
2024-08-29 13:10:00,496.18,496.18,495.4,495.4,3335.0,496.18,496.18,495.4,495.4,3335.0
2024-08-29 13:20:00,495.67,495.87,495.3,495.45,2074.0,495.67,495.87,495.3,495.45,2074.0
2024-08-29 13:30:00,495.75,496.09,495.74,496.07,1770.0,495.75,496.09,495.74,496.07,1770.0
2024-08-29 13:40:00,496.22,496.31,495.15,495.15,4463.0,496.22,496.31,495.15,495.15,4463.0
2024-08-29 13:50:00,495.11,495.7,495.1,495.59,2525.0,495.11,495.7,495.1,495.59,2525.0
2024-08-29 14:00:00,495.33,495.33,494.56,494.61,2663.0,495.33,495.33,494.56,494.61,2663.0
2024-08-29 14:10:00,494.68,494.89,494.22,494.58,3668.0,494.68,494.89,494.22,494.58,3668.0
2024-08-29 14:20:00,494.57,494.57,493.65,493.71,7317.0,494.57,494.57,493.65,493.71,7317.0
2024-08-29 14:30:00,493.5,493.89,492.9,492.91,4447.0,493.5,493.89,492.9,492.91,4447.0
2024-08-29 14:40:00,492.88,493.3,492.32,492.37,3360.0,492.88,493.3,492.32,492.37,3360.0
2024-08-29 14:50:00,492.17,492.84,492.04,492.45,4698.0,492.17,492.84,492.04,492.45,4698.0
2024-08-29 15:00:00,492.43,492.43,491.63,492.2,4553.0,492.43,492.43,491.63,492.2,4553.0
2024-08-29 15:10:00,492.31,493.2,491.95,492.81,6085.0,492.31,493.2,491.95,492.81,6085.0
2024-08-29 15:20:00,492.83,494.17,492.53,494.06,6684.0,492.83,494.17,492.53,494.06,6684.0
2024-08-29 15:30:00,493.91,494.54,493.1,494.35,6214.0,493.91,494.54,493.1,494.35,6214.0
2024-08-29 15:40:00,494.0,494.0,493.5,493.72,7360.0,494.0,494.0,493.5,493.72,7360.0
2024-08-29 15:50:00,493.51,494.08,493.06,493.38,38091.0,493.51,494.08,493.06,493.38,38091.0
2024-08-30 09:30:00,495.67,496.63,494.86,496.34,19263.0,495.67,496.63,494.86,496.34,19263.0
2024-08-30 09:40:00,496.59,496.76,494.5,494.5,4052.0,496.59,496.76,494.5,494.5,4052.0
2024-08-30 09:50:00,494.45,495.81,493.65,495.81,6264.0,494.45,495.81,493.65,495.81,6264.0
2024-08-30 10:00:00,495.56,497.41,495.56,497.02,8688.0,495.56,497.41,495.56,497.02,8688.0
2024-08-30 10:10:00,497.01,497.29,496.74,497.0,3546.0,497.01,497.29,496.74,497.0,3546.0
2024-08-30 10:20:00,497.14,497.77,496.92,497.67,3758.0,497.14,497.77,496.92,497.67,3758.0
2024-08-30 10:30:00,497.67,497.67,496.6,496.83,5628.0,497.67,497.67,496.6,496.83,5628.0
2024-08-30 10:40:00,496.94,496.98,496.53,496.66,5152.0,496.94,496.98,496.53,496.66,5152.0
2024-08-30 10:50:00,496.5,496.56,494.73,494.73,6915.0,496.5,496.56,494.73,494.73,6915.0
2024-08-30 11:00:00,494.63,494.63,493.92,494.58,4592.0,494.63,494.63,493.92,494.58,4592.0
2024-08-30 11:10:00,494.53,494.55,494.01,494.14,2197.0,494.53,494.55,494.01,494.14,2197.0
2024-08-30 11:20:00,494.06,494.11,493.63,494.02,4562.0,494.06,494.11,493.63,494.02,4562.0
2024-08-30 11:30:00,494.06,494.06,493.06,493.06,4515.0,494.06,494.06,493.06,493.06,4515.0
2024-08-30 11:40:00,493.34,493.62,493.05,493.13,3248.0,493.34,493.62,493.05,493.13,3248.0
2024-08-30 11:50:00,493.08,493.4,492.57,493.13,5656.0,493.08,493.4,492.57,493.13,5656.0
2024-08-30 12:00:00,493.14,493.14,492.29,492.86,5656.0,493.14,493.14,492.29,492.86,5656.0
2024-08-30 12:10:00,493.08,493.31,492.83,492.91,4672.0,493.08,493.31,492.83,492.91,4672.0
2024-08-30 12:20:00,493.16,493.31,492.56,492.8,2100.0,493.16,493.31,492.56,492.8,2100.0
2024-08-30 12:30:00,492.92,493.31,492.44,493.31,2772.0,492.92,493.31,492.44,493.31,2772.0
2024-08-30 12:40:00,493.31,493.85,493.3,493.74,2893.0,493.31,493.85,493.3,493.74,2893.0
2024-08-30 12:50:00,494.31,495.28,494.05,495.28,2939.0,494.31,495.28,494.05,495.28,2939.0
2024-08-30 13:00:00,495.45,496.57,495.45,495.92,2933.0,495.45,496.57,495.45,495.92,2933.0
2024-08-30 13:10:00,496.17,496.32,495.9,496.24,2243.0,496.17,496.32,495.9,496.24,2243.0
2024-08-30 13:20:00,496.36,496.36,496.05,496.12,1840.0,496.36,496.36,496.05,496.12,1840.0
2024-08-30 13:30:00,496.12,496.12,495.14,495.23,2531.0,496.12,496.12,495.14,495.23,2531.0
2024-08-30 13:40:00,495.12,495.54,495.01,495.54,2672.0,495.12,495.54,495.01,495.54,2672.0
2024-08-30 13:50:00,495.54,495.77,494.9,494.9,2000.0,495.54,495.77,494.9,494.9,2000.0
2024-08-30 14:00:00,494.99,495.11,494.87,495.0,3791.0,494.99,495.11,494.87,495.0,3791.0
2024-08-30 14:10:00,495.33,495.48,495.0,495.3,3338.0,495.33,495.48,495.0,495.3,3338.0
2024-08-30 14:20:00,495.5,495.76,495.22,495.67,2390.0,495.5,495.76,495.22,495.67,2390.0
2024-08-30 14:30:00,495.77,496.63,495.67,496.61,2579.0,495.77,496.63,495.67,496.61,2579.0
2024-08-30 14:40:00,496.46,497.3,496.46,497.3,2129.0,496.46,497.3,496.46,497.3,2129.0
2024-08-30 14:50:00,497.1,497.52,497.09,497.1,2601.0,497.1,497.52,497.09,497.1,2601.0
2024-08-30 15:00:00,496.97,497.5,496.91,497.24,4669.0,496.97,497.5,496.91,497.24,4669.0
2024-08-30 15:10:00,497.25,497.82,496.93,497.59,7357.0,497.25,497.82,496.93,497.59,7357.0
2024-08-30 15:20:00,497.93,498.43,497.81,498.08,7619.0,497.93,498.43,497.81,498.08,7619.0
2024-08-30 15:30:00,498.31,498.81,498.1,498.59,5481.0,498.31,498.81,498.1,498.59,5481.0
2024-08-30 15:40:00,498.59,498.59,497.71,498.32,12794.0,498.59,498.59,497.71,498.32,12794.0
2024-08-30 15:50:00,498.73,500.25,495.51,495.51,185649.0,498.73,500.25,495.51,495.51,185649.0
2024-09-03 09:30:00,493.4,493.4,488.23,489.7,38608.0,493.4,493.4,488.23,489.7,38608.0
2024-09-03 09:40:00,489.7,489.82,484.42,484.63,40228.0,489.7,489.82,484.42,484.63,40228.0
2024-09-03 09:50:00,483.95,484.67,480.87,484.38,24455.0,483.95,484.67,480.87,484.38,24455.0
2024-09-03 10:00:00,484.38,485.34,482.21,483.0,12949.0,484.38,485.34,482.21,483.0,12949.0
2024-09-03 10:10:00,483.29,484.98,483.11,484.74,9288.0,483.29,484.98,483.11,484.74,9288.0
2024-09-03 10:20:00,484.43,485.77,483.96,484.3,15155.0,484.43,485.77,483.96,484.3,15155.0
2024-09-03 10:30:00,484.22,484.22,481.24,481.25,17836.0,484.22,484.22,481.24,481.25,17836.0
2024-09-03 10:40:00,481.2,481.2,478.65,479.23,21694.0,481.2,481.2,478.65,479.23,21694.0
2024-09-03 10:50:00,478.9,480.33,478.72,479.79,11296.0,478.9,480.33,478.72,479.79,11296.0
2024-09-03 11:00:00,479.83,481.94,479.8,480.2,28295.0,479.83,481.94,479.8,480.2,28295.0
2024-09-03 11:10:00,480.04,480.07,479.06,479.72,28861.0,480.04,480.07,479.06,479.72,28861.0
2024-09-03 11:20:00,479.63,479.68,478.11,478.39,8966.0,479.63,479.68,478.11,478.39,8966.0
2024-09-03 11:30:00,478.36,478.88,477.68,478.4,6122.0,478.36,478.88,477.68,478.4,6122.0
2024-09-03 11:40:00,478.36,478.43,477.72,477.97,5268.0,478.36,478.43,477.72,477.97,5268.0
2024-09-03 11:50:00,477.97,477.97,476.85,477.31,8371.0,477.97,477.97,476.85,477.31,8371.0
2024-09-03 12:00:00,477.28,477.7,476.82,476.82,6215.0,477.28,477.7,476.82,476.82,6215.0
2024-09-03 12:10:00,476.52,477.47,476.51,477.2,6059.0,476.52,477.47,476.51,477.2,6059.0
2024-09-03 12:20:00,477.38,477.68,476.51,476.8,6921.0,477.38,477.68,476.51,476.8,6921.0
2024-09-03 12:30:00,476.65,476.65,474.64,474.78,9906.0,476.65,476.65,474.64,474.78,9906.0
2024-09-03 12:40:00,474.91,475.15,474.59,474.75,8279.0,474.91,475.15,474.59,474.75,8279.0
2024-09-03 12:50:00,474.97,475.04,474.58,474.8,7907.0,474.97,475.04,474.58,474.8,7907.0
2024-09-03 13:00:00,474.94,476.87,474.94,476.7,8435.0,474.94,476.87,474.94,476.7,8435.0
2024-09-03 13:10:00,476.67,476.67,475.95,476.07,4872.0,476.67,476.67,475.95,476.07,4872.0
2024-09-03 13:20:00,475.91,478.02,475.8,477.8,7297.0,475.91,478.02,475.8,477.8,7297.0
2024-09-03 13:30:00,477.87,477.9,476.6,477.1,9423.0,477.87,477.9,476.6,477.1,9423.0
2024-09-03 13:40:00,477.12,477.2,476.7,476.83,9507.0,477.12,477.2,476.7,476.83,9507.0
2024-09-03 13:50:00,476.85,477.42,476.75,477.25,6082.0,476.85,477.42,476.75,477.25,6082.0
2024-09-03 14:00:00,477.25,477.38,476.25,476.85,16404.0,477.25,477.38,476.25,476.85,16404.0
2024-09-03 14:10:00,476.85,478.0,476.84,478.0,3918.0,476.85,478.0,476.84,478.0,3918.0
2024-09-03 14:20:00,478.6,479.22,478.52,478.56,10133.0,478.6,479.22,478.52,478.56,10133.0
2024-09-03 14:30:00,478.56,478.73,476.48,477.31,14078.0,478.56,478.73,476.48,477.31,14078.0
2024-09-03 14:40:00,477.47,479.01,477.47,477.97,7132.0,477.47,479.01,477.47,477.97,7132.0
2024-09-03 14:50:00,477.99,478.52,477.69,477.88,8561.0,477.99,478.52,477.69,477.88,8561.0
2024-09-03 15:00:00,477.95,478.14,477.09,477.09,15400.0,477.95,478.14,477.09,477.09,15400.0
2024-09-03 15:10:00,477.33,478.02,477.14,477.49,10446.0,477.33,478.02,477.14,477.49,10446.0
2024-09-03 15:20:00,477.48,477.88,477.33,477.88,6310.0,477.48,477.88,477.33,477.88,6310.0
2024-09-03 15:30:00,477.81,478.54,476.79,476.93,11888.0,477.81,478.54,476.79,476.93,11888.0
2024-09-03 15:40:00,476.58,477.76,476.46,477.57,24938.0,476.58,477.76,476.46,477.57,24938.0
2024-09-03 15:50:00,477.58,477.78,475.0,475.71,100816.0,477.58,477.78,475.0,475.71,100816.0
2024-09-04 09:30:00,476.82,477.45,472.83,477.24,32189.0,476.82,477.45,472.83,477.24,32189.0
2024-09-04 09:40:00,477.1,478.77,476.42,477.72,11576.0,477.1,478.77,476.42,477.72,11576.0
2024-09-04 09:50:00,477.16,478.91,476.86,478.06,9368.0,477.16,478.91,476.86,478.06,9368.0
2024-09-04 10:00:00,477.85,478.9,476.2,478.9,17870.0,477.85,478.9,476.2,478.9,17870.0
2024-09-04 10:10:00,478.52,479.04,475.76,476.52,12388.0,478.52,479.04,475.76,476.52,12388.0
2024-09-04 10:20:00,476.53,477.89,476.2,476.51,8927.0,476.53,477.89,476.2,476.51,8927.0
2024-09-04 10:30:00,476.52,476.82,475.9,476.49,5150.0,476.52,476.82,475.9,476.49,5150.0
2024-09-04 10:40:00,476.47,476.8,475.9,476.5,5632.0,476.47,476.8,475.9,476.5,5632.0
2024-09-04 10:50:00,476.66,477.66,476.14,477.42,6568.0,476.66,477.66,476.14,477.42,6568.0
2024-09-04 11:00:00,477.42,478.24,476.37,476.5,5052.0,477.42,478.24,476.37,476.5,5052.0
2024-09-04 11:10:00,476.55,477.3,476.2,477.26,4321.0,476.55,477.3,476.2,477.26,4321.0
2024-09-04 11:20:00,477.26,477.79,476.86,476.9,3751.0,477.26,477.79,476.86,476.9,3751.0
2024-09-04 11:30:00,476.89,477.27,476.76,476.77,2547.0,476.89,477.27,476.76,476.77,2547.0
2024-09-04 11:40:00,476.66,476.99,476.48,476.49,2578.0,476.66,476.99,476.48,476.49,2578.0
2024-09-04 11:50:00,476.57,476.62,475.87,475.92,2953.0,476.57,476.62,475.87,475.92,2953.0
2024-09-04 12:00:00,475.72,475.79,474.69,474.85,5315.0,475.72,475.79,474.69,474.85,5315.0
2024-09-04 12:10:00,474.79,474.95,474.56,474.83,3752.0,474.79,474.95,474.56,474.83,3752.0
2024-09-04 12:20:00,474.55,475.04,474.14,474.92,4920.0,474.55,475.04,474.14,474.92,4920.0
2024-09-04 12:30:00,474.89,475.42,474.89,475.03,2941.0,474.89,475.42,474.89,475.03,2941.0
2024-09-04 12:40:00,475.26,475.26,474.24,474.62,3117.0,475.26,475.26,474.24,474.62,3117.0
2024-09-04 12:50:00,474.67,474.92,474.51,474.81,4115.0,474.67,474.92,474.51,474.81,4115.0
2024-09-04 13:00:00,474.85,474.95,474.24,474.55,3845.0,474.85,474.95,474.24,474.55,3845.0
2024-09-04 13:10:00,474.58,474.85,474.0,474.28,3573.0,474.58,474.85,474.0,474.28,3573.0
2024-09-04 13:20:00,474.28,474.32,473.37,473.45,4586.0,474.28,474.32,473.37,473.45,4586.0
2024-09-04 13:30:00,473.38,475.49,473.28,475.0,5717.0,473.38,475.49,473.28,475.0,5717.0
2024-09-04 13:40:00,475.07,475.19,474.43,474.44,3233.0,475.07,475.19,474.43,474.44,3233.0
2024-09-04 13:50:00,474.44,474.68,474.16,474.58,5593.0,474.44,474.68,474.16,474.58,5593.0
2024-09-04 14:00:00,474.56,474.56,473.92,474.31,3643.0,474.56,474.56,473.92,474.31,3643.0
2024-09-04 14:10:00,474.56,475.39,474.51,475.22,3475.0,474.56,475.39,474.51,475.22,3475.0
2024-09-04 14:20:00,475.15,476.06,475.15,475.88,2744.0,475.15,476.06,475.15,475.88,2744.0
2024-09-04 14:30:00,475.88,476.05,475.42,475.44,3932.0,475.88,476.05,475.42,475.44,3932.0
2024-09-04 14:40:00,475.49,477.16,475.49,477.15,3091.0,475.49,477.16,475.49,477.15,3091.0
2024-09-04 14:50:00,477.12,477.58,476.95,477.21,4201.0,477.12,477.58,476.95,477.21,4201.0
2024-09-04 15:00:00,476.88,477.23,476.26,476.26,4817.0,476.88,477.23,476.26,476.26,4817.0
2024-09-04 15:10:00,476.43,476.75,476.25,476.51,5576.0,476.43,476.75,476.25,476.51,5576.0
2024-09-04 15:20:00,476.64,477.47,476.51,477.47,3316.0,476.64,477.47,476.51,477.47,3316.0
2024-09-04 15:30:00,477.48,478.75,477.33,478.74,5107.0,477.48,478.75,477.33,478.74,5107.0
2024-09-04 15:40:00,478.78,479.54,478.52,479.45,8815.0,478.78,479.54,478.52,479.45,8815.0
2024-09-04 15:50:00,479.33,480.14,477.05,478.44,50525.0,479.33,480.14,477.05,478.44,50525.0
2024-09-05 09:30:00,477.73,477.73,467.69,468.54,24573.0,477.73,477.73,467.69,468.54,24573.0
2024-09-05 09:40:00,468.6,469.54,467.26,469.53,6881.0,468.6,469.54,467.26,469.53,6881.0
2024-09-05 09:50:00,469.65,469.96,468.2,468.95,8922.0,469.65,469.96,468.2,468.95,8922.0
2024-09-05 10:00:00,468.75,468.99,467.26,468.06,10241.0,468.75,468.99,467.26,468.06,10241.0
2024-09-05 10:10:00,467.95,468.7,466.76,467.18,13451.0,467.95,468.7,466.76,467.18,13451.0
2024-09-05 10:20:00,467.14,467.91,466.76,467.44,11767.0,467.14,467.91,466.76,467.44,11767.0
2024-09-05 10:30:00,467.56,468.53,467.55,468.31,9086.0,467.56,468.53,467.55,468.31,9086.0
2024-09-05 10:40:00,468.06,468.7,467.83,467.94,16589.0,468.06,468.7,467.83,467.94,16589.0
2024-09-05 10:50:00,467.94,468.9,467.94,468.5,4543.0,467.94,468.9,467.94,468.5,4543.0
2024-09-05 11:00:00,468.39,468.44,467.22,467.87,5600.0,468.39,468.44,467.22,467.87,5600.0
2024-09-05 11:10:00,467.71,467.96,466.76,466.76,3740.0,467.71,467.96,466.76,466.76,3740.0
2024-09-05 11:20:00,466.96,467.48,465.27,465.42,9891.0,466.96,467.48,465.27,465.42,9891.0
2024-09-05 11:30:00,465.43,465.76,464.71,464.71,6499.0,465.43,465.76,464.71,464.71,6499.0
2024-09-05 11:40:00,464.92,465.8,464.35,465.42,5556.0,464.92,465.8,464.35,465.42,5556.0
2024-09-05 11:50:00,465.39,465.39,464.0,464.05,7163.0,465.39,465.39,464.0,464.05,7163.0
2024-09-05 12:00:00,463.7,464.05,463.5,463.59,8378.0,463.7,464.05,463.5,463.59,8378.0
2024-09-05 12:10:00,463.69,464.52,463.41,464.52,4995.0,463.69,464.52,463.41,464.52,4995.0
2024-09-05 12:20:00,464.3,467.1,464.3,467.1,9961.0,464.3,467.1,464.3,467.1,9961.0
2024-09-05 12:30:00,466.91,466.91,465.97,466.05,4046.0,466.91,466.91,465.97,466.05,4046.0
2024-09-05 12:40:00,465.75,465.99,465.16,465.48,2748.0,465.75,465.99,465.16,465.48,2748.0
2024-09-05 12:50:00,465.26,465.96,465.12,465.74,3904.0,465.26,465.96,465.12,465.74,3904.0
2024-09-05 13:00:00,465.73,465.78,465.02,465.74,1300.0,465.73,465.78,465.02,465.74,1300.0
2024-09-05 13:10:00,465.73,465.99,465.43,465.79,2179.0,465.73,465.99,465.43,465.79,2179.0
2024-09-05 13:20:00,465.93,466.26,465.57,465.73,2100.0,465.93,466.26,465.57,465.73,2100.0
2024-09-05 13:30:00,465.7,466.72,465.68,466.52,2045.0,465.7,466.72,465.68,466.52,2045.0
2024-09-05 13:40:00,466.6,467.42,466.51,467.36,1900.0,466.6,467.42,466.51,467.36,1900.0
2024-09-05 13:50:00,467.46,467.53,467.0,467.35,2002.0,467.46,467.53,467.0,467.35,2002.0
2024-09-05 14:00:00,467.2,467.59,467.2,467.33,1922.0,467.2,467.59,467.2,467.33,1922.0
2024-09-05 14:10:00,467.53,467.96,467.31,467.79,7103.0,467.53,467.96,467.31,467.79,7103.0
2024-09-05 14:20:00,468.18,468.7,468.18,468.4,2621.0,468.18,468.7,468.18,468.4,2621.0
2024-09-05 14:30:00,468.42,469.79,468.14,468.15,6002.0,468.42,469.79,468.14,468.15,6002.0
2024-09-05 14:40:00,468.13,468.13,467.49,467.98,2400.0,468.13,468.13,467.49,467.98,2400.0
2024-09-05 14:50:00,468.47,468.47,467.33,467.45,3132.0,468.47,468.47,467.33,467.45,3132.0
2024-09-05 15:00:00,467.36,468.08,467.36,467.8,4082.0,467.36,468.08,467.36,467.8,4082.0
2024-09-05 15:10:00,467.66,467.66,466.25,466.47,4311.0,467.66,467.66,466.25,466.47,4311.0
2024-09-05 15:20:00,466.64,466.71,466.46,466.64,4309.0,466.64,466.71,466.46,466.64,4309.0
2024-09-05 15:30:00,466.71,467.47,466.65,466.65,13078.0,466.71,467.47,466.65,466.65,13078.0
2024-09-05 15:40:00,466.43,467.11,465.79,467.09,8746.0,466.43,467.11,465.79,467.09,8746.0
2024-09-05 15:50:00,466.74,468.76,466.25,468.71,44383.0,466.74,468.76,466.25,468.71,44383.0
2024-09-06 09:30:00,467.92,471.58,467.92,470.9,29272.0,467.92,471.58,467.92,470.9,29272.0
2024-09-06 09:40:00,470.25,471.89,470.25,470.68,19539.0,470.25,471.89,470.25,470.68,19539.0
2024-09-06 09:50:00,470.05,471.14,468.59,469.14,24834.0,470.05,471.14,468.59,469.14,24834.0
2024-09-06 10:00:00,468.57,468.71,467.16,467.73,14807.0,468.57,468.71,467.16,467.73,14807.0
2024-09-06 10:10:00,467.71,468.53,467.66,468.32,25733.0,467.71,468.53,467.66,468.32,25733.0
2024-09-06 10:20:00,468.59,469.49,466.89,467.43,7934.0,468.59,469.49,466.89,467.43,7934.0
2024-09-06 10:30:00,467.93,469.08,467.93,468.63,19920.0,467.93,469.08,467.93,468.63,19920.0
2024-09-06 10:40:00,468.89,469.23,468.24,468.37,14703.0,468.89,469.23,468.24,468.37,14703.0
2024-09-06 10:50:00,468.45,468.45,467.45,467.75,9412.0,468.45,468.45,467.45,467.75,9412.0
2024-09-06 11:00:00,467.75,468.95,466.33,466.47,9097.0,467.75,468.95,466.33,466.47,9097.0
2024-09-06 11:10:00,466.63,466.63,465.29,465.56,4450.0,466.63,466.63,465.29,465.56,4450.0
2024-09-06 11:20:00,465.45,466.08,465.0,465.57,7571.0,465.45,466.08,465.0,465.57,7571.0
2024-09-06 11:30:00,465.57,465.61,464.08,464.08,5019.0,465.57,465.61,464.08,464.08,5019.0
2024-09-06 11:40:00,464.04,464.49,463.04,463.68,4184.0,464.04,464.49,463.04,463.68,4184.0
2024-09-06 11:50:00,463.53,464.11,463.4,463.55,2166.0,463.53,464.11,463.4,463.55,2166.0
2024-09-06 12:00:00,463.49,464.78,463.49,464.72,5296.0,463.49,464.78,463.49,464.72,5296.0
2024-09-06 12:10:00,464.99,465.96,464.74,465.75,3546.0,464.99,465.96,464.74,465.75,3546.0
2024-09-06 12:20:00,465.9,466.19,465.58,465.58,12006.0,465.9,466.19,465.58,465.58,12006.0
2024-09-06 12:30:00,465.4,466.1,465.0,465.76,4581.0,465.4,466.1,465.0,465.76,4581.0
2024-09-06 12:40:00,465.66,466.51,465.28,465.29,3164.0,465.66,466.51,465.28,465.29,3164.0
2024-09-06 12:50:00,465.23,465.79,465.06,465.79,873.0,465.23,465.79,465.06,465.79,873.0
2024-09-06 13:00:00,465.89,466.77,465.48,466.77,7970.0,465.89,466.77,465.48,466.77,7970.0
2024-09-06 13:10:00,466.8,467.37,466.62,467.07,5338.0,466.8,467.37,466.62,467.07,5338.0
2024-09-06 13:20:00,467.07,467.51,467.07,467.49,12806.0,467.07,467.51,467.07,467.49,12806.0
2024-09-06 13:30:00,467.32,467.69,467.31,467.55,3433.0,467.32,467.69,467.31,467.55,3433.0
2024-09-06 13:40:00,467.79,467.79,467.32,467.63,3748.0,467.79,467.79,467.32,467.63,3748.0
2024-09-06 13:50:00,467.9,469.59,467.48,469.59,6301.0,467.9,469.59,467.48,469.59,6301.0
2024-09-06 14:00:00,469.79,469.79,468.2,468.46,3463.0,469.79,469.79,468.2,468.46,3463.0
2024-09-06 14:10:00,468.24,468.24,467.64,467.94,4756.0,468.24,468.24,467.64,467.94,4756.0
2024-09-06 14:20:00,468.16,469.27,467.75,469.24,5050.0,468.16,469.27,467.75,469.24,5050.0
2024-09-06 14:30:00,469.38,469.95,468.91,468.91,13479.0,469.38,469.95,468.91,468.91,13479.0
2024-09-06 14:40:00,469.11,469.56,468.87,469.35,5472.0,469.11,469.56,468.87,469.35,5472.0
2024-09-06 14:50:00,469.08,469.98,468.66,469.98,9041.0,469.08,469.98,468.66,469.98,9041.0
2024-09-06 15:00:00,469.77,469.98,469.56,469.98,7558.0,469.77,469.98,469.56,469.98,7558.0
2024-09-06 15:10:00,469.88,469.88,468.54,468.54,12921.0,469.88,469.88,468.54,468.54,12921.0
2024-09-06 15:20:00,468.59,469.28,468.47,469.14,7049.0,468.59,469.28,468.47,469.14,7049.0
2024-09-06 15:30:00,469.09,469.5,468.86,469.12,10594.0,469.09,469.5,468.86,469.12,10594.0
2024-09-06 15:40:00,468.93,470.73,468.93,470.71,14316.0,468.93,470.73,468.93,470.71,14316.0
2024-09-06 15:50:00,470.97,471.33,467.89,468.0,47330.0,470.97,471.33,467.89,468.0,47330.0
2024-09-09 09:30:00,472.23,473.58,470.62,471.22,15985.0,472.23,473.58,470.62,471.22,15985.0
2024-09-09 09:40:00,470.92,471.6,468.96,470.6,10452.0,470.92,471.6,468.96,470.6,10452.0
2024-09-09 09:50:00,470.91,471.67,470.04,471.12,5202.0,470.91,471.67,470.04,471.12,5202.0
2024-09-09 10:00:00,471.06,472.99,471.06,472.26,4110.0,471.06,472.99,471.06,472.26,4110.0
2024-09-09 10:10:00,472.06,473.37,472.05,473.14,7292.0,472.06,473.37,472.05,473.14,7292.0
2024-09-09 10:20:00,473.14,473.14,471.42,471.42,3065.0,473.14,473.14,471.42,471.42,3065.0
2024-09-09 10:30:00,471.66,471.68,470.92,470.97,3308.0,471.66,471.68,470.92,470.97,3308.0
2024-09-09 10:40:00,471.09,472.16,470.93,471.78,6081.0,471.09,472.16,470.93,471.78,6081.0
2024-09-09 10:50:00,472.3,473.68,472.29,473.19,15981.0,472.3,473.68,472.29,473.19,15981.0
2024-09-09 11:00:00,473.19,473.61,472.18,472.18,16145.0,473.19,473.61,472.18,472.18,16145.0
2024-09-09 11:10:00,471.94,472.04,469.88,470.31,6222.0,471.94,472.04,469.88,470.31,6222.0
2024-09-09 11:20:00,470.31,471.29,470.2,470.89,5195.0,470.31,471.29,470.2,470.89,5195.0
2024-09-09 11:30:00,471.03,471.78,470.8,471.47,3732.0,471.03,471.78,470.8,471.47,3732.0
2024-09-09 11:40:00,471.71,472.08,471.61,471.97,3599.0,471.71,472.08,471.61,471.97,3599.0
2024-09-09 11:50:00,471.79,472.15,470.77,471.37,5597.0,471.79,472.15,470.77,471.37,5597.0
2024-09-09 12:00:00,471.26,472.44,471.03,472.02,3930.0,471.26,472.44,471.03,472.02,3930.0
2024-09-09 12:10:00,472.15,472.66,472.01,472.02,4801.0,472.15,472.66,472.01,472.02,4801.0
2024-09-09 12:20:00,472.02,472.45,471.72,471.9,3966.0,472.02,472.45,471.72,471.9,3966.0
2024-09-09 12:30:00,472.12,472.12,471.41,471.67,6324.0,472.12,472.12,471.41,471.67,6324.0
2024-09-09 12:40:00,471.66,472.03,471.28,471.47,12370.0,471.66,472.03,471.28,471.47,12370.0
2024-09-09 12:50:00,471.69,472.67,471.69,472.47,3670.0,471.69,472.67,471.69,472.47,3670.0
2024-09-09 13:00:00,472.47,472.49,472.09,472.12,3579.0,472.47,472.49,472.09,472.12,3579.0
2024-09-09 13:10:00,472.29,472.29,471.83,472.03,1900.0,472.29,472.29,471.83,472.03,1900.0
2024-09-09 13:20:00,471.92,472.21,471.52,472.21,5526.0,471.92,472.21,471.52,472.21,5526.0
2024-09-09 13:30:00,472.08,472.21,471.43,472.15,8786.0,472.08,472.21,471.43,472.15,8786.0
2024-09-09 13:40:00,472.21,472.4,471.49,471.99,3150.0,472.21,472.4,471.49,471.99,3150.0
2024-09-09 13:50:00,471.88,471.88,470.64,470.74,4879.0,471.88,471.88,470.64,470.74,4879.0
2024-09-09 14:00:00,470.75,471.0,470.25,470.49,2205.0,470.75,471.0,470.25,470.49,2205.0
2024-09-09 14:10:00,470.04,470.49,469.94,470.46,5109.0,470.04,470.49,469.94,470.46,5109.0
2024-09-09 14:20:00,470.34,470.64,470.0,470.31,5126.0,470.34,470.64,470.0,470.31,5126.0
2024-09-09 14:30:00,470.17,470.5,470.05,470.07,3906.0,470.17,470.5,470.05,470.07,3906.0
2024-09-09 14:40:00,470.11,471.3,470.1,471.3,5695.0,470.11,471.3,470.1,471.3,5695.0
2024-09-09 14:50:00,471.06,471.09,470.34,470.34,3655.0,471.06,471.09,470.34,470.34,3655.0
2024-09-09 15:00:00,470.44,470.66,470.08,470.66,4563.0,470.44,470.66,470.08,470.66,4563.0
2024-09-09 15:10:00,470.53,471.38,470.52,470.8,10137.0,470.53,471.38,470.52,470.8,10137.0
2024-09-09 15:20:00,470.8,471.08,470.13,471.08,8070.0,470.8,471.08,470.13,471.08,8070.0
2024-09-09 15:30:00,470.95,471.46,470.75,470.9,4017.0,470.95,471.46,470.75,470.9,4017.0
2024-09-09 15:40:00,470.97,471.36,470.22,470.32,10157.0,470.97,471.36,470.22,470.32,10157.0
2024-09-09 15:50:00,470.24,471.34,470.15,471.18,25653.0,470.24,471.34,470.15,471.18,25653.0
2024-09-10 09:30:00,471.53,472.8,468.99,469.74,12623.0,471.53,472.8,468.99,469.74,12623.0
2024-09-10 09:40:00,469.93,469.93,468.48,468.49,4462.0,469.93,469.93,468.48,468.49,4462.0
2024-09-10 09:50:00,468.5,469.14,467.59,468.47,9175.0,468.5,469.14,467.59,468.47,9175.0
2024-09-10 10:00:00,468.0,468.85,467.05,467.05,11792.0,468.0,468.85,467.05,467.05,11792.0
2024-09-10 10:10:00,467.31,467.6,466.26,467.19,15758.0,467.31,467.6,466.26,467.19,15758.0
2024-09-10 10:20:00,467.4,468.44,467.35,468.04,5088.0,467.4,468.44,467.35,468.04,5088.0
2024-09-10 10:30:00,467.95,468.5,467.72,468.5,1700.0,467.95,468.5,467.72,468.5,1700.0
2024-09-10 10:40:00,467.8,468.04,467.24,467.59,8957.0,467.8,468.04,467.24,467.59,8957.0
2024-09-10 10:50:00,467.4,467.8,466.53,467.8,9505.0,467.4,467.8,466.53,467.8,9505.0
2024-09-10 11:00:00,467.81,468.92,467.8,468.72,3133.0,467.81,468.92,467.8,468.72,3133.0
2024-09-10 11:10:00,468.72,470.7,468.72,470.7,5037.0,468.72,470.7,468.72,470.7,5037.0
2024-09-10 11:20:00,470.71,471.78,470.48,471.42,7852.0,470.71,471.78,470.48,471.42,7852.0
2024-09-10 11:30:00,471.25,471.47,469.48,469.48,2847.0,471.25,471.47,469.48,469.48,2847.0
2024-09-10 11:40:00,469.82,470.48,469.34,469.34,4260.0,469.82,470.48,469.34,469.34,4260.0
2024-09-10 11:50:00,469.75,469.75,467.36,467.66,5123.0,469.75,469.75,467.36,467.66,5123.0
2024-09-10 12:00:00,466.68,466.96,466.03,466.55,5354.0,466.68,466.96,466.03,466.55,5354.0
2024-09-10 12:10:00,466.58,467.07,466.06,466.96,3649.0,466.58,467.07,466.06,466.96,3649.0
2024-09-10 12:20:00,467.08,467.55,466.79,467.2,4124.0,467.08,467.55,466.79,467.2,4124.0
2024-09-10 12:30:00,467.3,468.09,466.99,467.74,3621.0,467.3,468.09,466.99,467.74,3621.0
2024-09-10 12:40:00,467.81,468.54,467.81,468.54,2656.0,467.81,468.54,467.81,468.54,2656.0
2024-09-10 12:50:00,468.71,469.21,468.55,468.55,1481.0,468.71,469.21,468.55,468.55,1481.0
2024-09-10 13:00:00,468.54,469.73,468.37,469.72,4745.0,468.54,469.73,468.37,469.72,4745.0
2024-09-10 13:10:00,469.87,470.22,469.52,469.85,1799.0,469.87,470.22,469.52,469.85,1799.0
2024-09-10 13:20:00,470.13,470.58,469.88,470.31,2004.0,470.13,470.58,469.88,470.31,2004.0
2024-09-10 13:30:00,470.55,471.41,470.55,471.41,2882.0,470.55,471.41,470.55,471.41,2882.0
2024-09-10 13:40:00,471.18,471.93,471.17,471.72,2556.0,471.18,471.93,471.17,471.72,2556.0
2024-09-10 13:50:00,471.55,472.29,471.55,472.08,2728.0,471.55,472.29,471.55,472.08,2728.0
2024-09-10 14:00:00,472.41,473.11,471.85,472.16,7381.0,472.41,473.11,471.85,472.16,7381.0
2024-09-10 14:10:00,472.17,472.17,471.45,471.45,3053.0,472.17,472.17,471.45,471.45,3053.0
2024-09-10 14:20:00,471.44,472.33,471.2,472.05,3130.0,471.44,472.33,471.2,472.05,3130.0
2024-09-10 14:30:00,472.09,472.09,470.9,471.02,3960.0,472.09,472.09,470.9,471.02,3960.0
2024-09-10 14:40:00,471.02,471.35,470.45,471.35,2837.0,471.02,471.35,470.45,471.35,2837.0
2024-09-10 14:50:00,471.32,471.51,471.01,471.39,2280.0,471.32,471.51,471.01,471.39,2280.0
2024-09-10 15:00:00,471.24,471.57,470.49,471.43,14703.0,471.24,471.57,470.49,471.43,14703.0
2024-09-10 15:10:00,471.55,471.9,471.32,471.56,2851.0,471.55,471.9,471.32,471.56,2851.0
2024-09-10 15:20:00,471.61,471.68,471.09,471.09,3236.0,471.61,471.68,471.09,471.09,3236.0
2024-09-10 15:30:00,471.15,471.63,470.99,471.0,7309.0,471.15,471.63,470.99,471.0,7309.0
2024-09-10 15:40:00,470.98,471.94,470.86,471.71,7202.0,470.98,471.94,470.86,471.71,7202.0
2024-09-10 15:50:00,471.71,471.73,470.68,470.77,37838.0,471.71,471.73,470.68,470.77,37838.0
2024-09-11 09:30:00,469.07,469.07,462.46,462.86,23634.0,469.07,469.07,462.46,462.86,23634.0
2024-09-11 09:40:00,463.11,464.93,463.0,463.15,7212.0,463.11,464.93,463.0,463.15,7212.0
2024-09-11 09:50:00,462.77,464.55,462.75,464.38,13605.0,462.77,464.55,462.75,464.38,13605.0
2024-09-11 10:00:00,464.23,465.5,463.97,464.15,11329.0,464.23,465.5,463.97,464.15,11329.0
2024-09-11 10:10:00,464.14,464.41,462.13,462.77,10699.0,464.14,464.41,462.13,462.77,10699.0
2024-09-11 10:20:00,463.0,463.0,460.83,460.83,6393.0,463.0,463.0,460.83,460.83,6393.0
2024-09-11 10:30:00,461.05,461.78,460.7,461.62,8201.0,461.05,461.78,460.7,461.62,8201.0
2024-09-11 10:40:00,461.34,462.23,460.79,461.74,7850.0,461.34,462.23,460.79,461.74,7850.0
2024-09-11 10:50:00,461.54,461.76,460.77,461.18,6965.0,461.54,461.76,460.77,461.18,6965.0
2024-09-11 11:00:00,461.25,462.42,460.69,461.74,11203.0,461.25,462.42,460.69,461.74,11203.0
2024-09-11 11:10:00,461.5,463.09,461.31,462.64,4786.0,461.5,463.09,461.31,462.64,4786.0
2024-09-11 11:20:00,462.86,463.03,462.51,462.7,2200.0,462.86,463.03,462.51,462.7,2200.0
2024-09-11 11:30:00,462.97,463.82,462.79,463.81,2600.0,462.97,463.82,462.79,463.81,2600.0
2024-09-11 11:40:00,463.99,466.5,463.83,466.45,5903.0,463.99,466.5,463.83,466.45,5903.0
2024-09-11 11:50:00,466.34,466.35,464.56,464.99,5713.0,466.34,466.35,464.56,464.99,5713.0
2024-09-11 12:00:00,465.13,467.47,465.12,466.6,3472.0,465.13,467.47,465.12,466.6,3472.0
2024-09-11 12:10:00,466.48,466.78,466.24,466.53,5954.0,466.48,466.78,466.24,466.53,5954.0
2024-09-11 12:20:00,466.91,468.73,466.91,468.73,2330.0,466.91,468.73,466.91,468.73,2330.0
2024-09-11 12:30:00,468.74,469.38,468.48,469.34,3052.0,468.74,469.38,468.48,469.34,3052.0
2024-09-11 12:40:00,469.58,470.0,469.27,470.0,2733.0,469.58,470.0,469.27,470.0,2733.0
2024-09-11 12:50:00,469.98,471.4,469.95,471.38,14821.0,469.98,471.4,469.95,471.38,14821.0
2024-09-11 13:00:00,471.42,472.58,471.42,472.38,6250.0,471.42,472.58,471.42,472.38,6250.0
2024-09-11 13:10:00,472.37,472.44,471.18,471.18,7705.0,472.37,472.44,471.18,471.18,7705.0
2024-09-11 13:20:00,470.6,470.6,469.9,469.9,5339.0,470.6,470.6,469.9,469.9,5339.0
2024-09-11 13:30:00,469.97,470.34,469.66,470.34,4880.0,469.97,470.34,469.66,470.34,4880.0
2024-09-11 13:40:00,470.21,470.39,469.39,469.98,7402.0,470.21,470.39,469.39,469.98,7402.0
2024-09-11 13:50:00,469.97,469.99,469.47,469.9,7263.0,469.97,469.99,469.47,469.9,7263.0
2024-09-11 14:00:00,470.0,470.12,469.74,470.12,2497.0,470.0,470.12,469.74,470.12,2497.0
2024-09-11 14:10:00,470.0,470.21,469.92,469.98,1391.0,470.0,470.21,469.92,469.98,1391.0
2024-09-11 14:20:00,469.95,470.81,469.64,470.7,5090.0,469.95,470.81,469.64,470.7,5090.0
2024-09-11 14:30:00,471.4,472.34,471.2,472.34,4281.0,471.4,472.34,471.2,472.34,4281.0
2024-09-11 14:40:00,472.49,472.96,472.3,472.42,2255.0,472.49,472.96,472.3,472.42,2255.0
2024-09-11 14:50:00,472.42,472.53,472.03,472.18,4413.0,472.42,472.53,472.03,472.18,4413.0
2024-09-11 15:00:00,472.05,472.54,471.88,471.88,5082.0,472.05,472.54,471.88,471.88,5082.0
2024-09-11 15:10:00,471.89,472.63,471.82,472.35,2973.0,471.89,472.63,471.82,472.35,2973.0
2024-09-11 15:20:00,472.3,472.75,472.14,472.5,4703.0,472.3,472.75,472.14,472.5,4703.0
2024-09-11 15:30:00,472.52,472.98,472.34,472.81,8207.0,472.52,472.98,472.34,472.81,8207.0
2024-09-11 15:40:00,472.95,473.12,472.65,473.12,13209.0,472.95,473.12,472.65,473.12,13209.0
2024-09-11 15:50:00,473.12,476.11,472.66,474.61,55720.0,473.12,476.11,472.66,474.61,55720.0
2024-09-12 09:30:00,474.74,475.78,471.0,471.0,12354.0,474.74,475.78,471.0,471.0,12354.0
2024-09-12 09:40:00,470.37,471.53,469.77,470.29,8468.0,470.37,471.53,469.77,470.29,8468.0
2024-09-12 09:50:00,470.41,471.91,470.22,470.49,5926.0,470.41,471.91,470.22,470.49,5926.0
2024-09-12 10:00:00,470.27,472.0,469.96,472.0,5938.0,470.27,472.0,469.96,472.0,5938.0
2024-09-12 10:10:00,471.55,472.0,470.75,471.75,4476.0,471.55,472.0,470.75,471.75,4476.0
2024-09-12 10:20:00,471.61,471.88,470.06,470.2,4772.0,471.61,471.88,470.06,470.2,4772.0
2024-09-12 10:30:00,470.24,470.59,468.46,469.71,7148.0,470.24,470.59,468.46,469.71,7148.0
2024-09-12 10:40:00,468.75,471.47,468.75,471.36,5252.0,468.75,471.47,468.75,471.36,5252.0
2024-09-12 10:50:00,471.07,471.24,470.54,470.61,2618.0,471.07,471.24,470.54,470.61,2618.0
2024-09-12 11:00:00,470.53,472.0,470.49,471.99,2449.0,470.53,472.0,470.49,471.99,2449.0
2024-09-12 11:10:00,472.61,472.84,472.13,472.16,1500.0,472.61,472.84,472.13,472.16,1500.0
2024-09-12 11:20:00,472.17,473.08,472.16,472.56,3299.0,472.17,473.08,472.16,472.56,3299.0
2024-09-12 11:30:00,472.57,473.44,472.3,473.24,2922.0,472.57,473.44,472.3,473.24,2922.0
2024-09-12 11:40:00,473.7,473.94,473.12,473.4,1691.0,473.7,473.94,473.12,473.4,1691.0
2024-09-12 11:50:00,473.34,473.5,472.83,473.0,5913.0,473.34,473.5,472.83,473.0,5913.0
2024-09-12 12:00:00,473.01,473.28,472.76,473.2,3600.0,473.01,473.28,472.76,473.2,3600.0
2024-09-12 12:10:00,472.99,473.17,472.82,473.04,1878.0,472.99,473.17,472.82,473.04,1878.0
2024-09-12 12:20:00,473.04,473.43,472.54,473.08,7498.0,473.04,473.43,472.54,473.08,7498.0
2024-09-12 12:30:00,473.27,474.14,473.16,473.7,3123.0,473.27,474.14,473.16,473.7,3123.0
2024-09-12 12:40:00,473.46,474.37,473.39,474.01,3151.0,473.46,474.37,473.39,474.01,3151.0
2024-09-12 12:50:00,474.37,475.14,474.37,475.03,879.0,474.37,475.14,474.37,475.03,879.0
2024-09-12 13:00:00,475.06,475.08,474.83,475.05,1600.0,475.06,475.08,474.83,475.05,1600.0
2024-09-12 13:10:00,475.06,475.19,474.76,475.12,1054.0,475.06,475.19,474.76,475.12,1054.0
2024-09-12 13:20:00,475.27,475.67,475.08,475.34,2038.0,475.27,475.67,475.08,475.34,2038.0
2024-09-12 13:30:00,475.09,475.55,474.94,475.55,2820.0,475.09,475.55,474.94,475.55,2820.0
2024-09-12 13:40:00,475.54,476.44,475.54,476.44,1200.0,475.54,476.44,475.54,476.44,1200.0
2024-09-12 13:50:00,476.18,476.48,475.9,476.46,5116.0,476.18,476.48,475.9,476.46,5116.0
2024-09-12 14:00:00,476.05,476.48,475.92,476.42,1203.0,476.05,476.48,475.92,476.42,1203.0
2024-09-12 14:10:00,476.51,477.57,476.3,477.52,2688.0,476.51,477.57,476.3,477.52,2688.0
2024-09-12 14:20:00,477.84,478.35,477.58,477.91,4835.0,477.84,478.35,477.58,477.91,4835.0
2024-09-12 14:30:00,477.88,478.2,477.7,478.06,3450.0,477.88,478.2,477.7,478.06,3450.0
2024-09-12 14:40:00,478.2,478.24,477.77,477.96,1933.0,478.2,478.24,477.77,477.96,1933.0
2024-09-12 14:50:00,477.75,477.9,477.0,477.85,4244.0,477.75,477.9,477.0,477.85,4244.0
2024-09-12 15:00:00,477.76,478.33,477.69,478.06,5868.0,477.76,478.33,477.69,478.06,5868.0
2024-09-12 15:10:00,478.1,478.39,477.87,478.14,1950.0,478.1,478.39,477.87,478.14,1950.0
2024-09-12 15:20:00,478.1,478.5,477.72,478.36,10229.0,478.1,478.5,477.72,478.36,10229.0
2024-09-12 15:30:00,478.36,479.51,478.04,478.87,10147.0,478.36,479.51,478.04,478.87,10147.0
2024-09-12 15:40:00,478.87,479.03,478.36,478.7,11118.0,478.87,479.03,478.36,478.7,11118.0
2024-09-12 15:50:00,478.6,479.01,477.37,478.78,76921.0,478.6,479.01,477.37,478.78,76921.0
2024-09-13 09:30:00,480.0,481.48,479.13,479.92,25255.0,480.0,481.48,479.13,479.92,25255.0
2024-09-13 09:40:00,478.75,482.83,478.75,482.5,4884.0,478.75,482.83,478.75,482.5,4884.0
2024-09-13 09:50:00,482.59,482.61,481.14,481.35,6509.0,482.59,482.61,481.14,481.35,6509.0
2024-09-13 10:00:00,481.4,481.73,479.12,480.6,23978.0,481.4,481.73,479.12,480.6,23978.0
2024-09-13 10:10:00,480.28,480.9,479.76,480.85,4108.0,480.28,480.9,479.76,480.85,4108.0
2024-09-13 10:20:00,480.99,481.0,480.09,480.4,2671.0,480.99,481.0,480.09,480.4,2671.0
2024-09-13 10:30:00,480.52,481.64,480.04,481.59,2958.0,480.52,481.64,480.04,481.59,2958.0
2024-09-13 10:40:00,481.82,482.72,481.73,482.72,2535.0,481.82,482.72,481.73,482.72,2535.0
2024-09-13 10:50:00,481.91,482.12,481.24,481.95,3641.0,481.91,482.12,481.24,481.95,3641.0
2024-09-13 11:00:00,481.99,482.89,481.88,482.39,3281.0,481.99,482.89,481.88,482.39,3281.0
2024-09-13 11:10:00,482.42,482.73,481.67,482.73,8183.0,482.42,482.73,481.67,482.73,8183.0
2024-09-13 11:20:00,481.99,482.54,481.99,482.37,3433.0,481.99,482.54,481.99,482.37,3433.0
2024-09-13 11:30:00,482.33,483.76,482.33,483.41,6375.0,482.33,483.76,482.33,483.41,6375.0
2024-09-13 11:40:00,483.39,483.85,483.38,483.39,5645.0,483.39,483.85,483.38,483.39,5645.0
2024-09-13 11:50:00,483.74,483.97,483.6,483.67,3999.0,483.74,483.97,483.6,483.67,3999.0
2024-09-13 12:00:00,483.77,484.76,483.75,484.64,3116.0,483.77,484.76,483.75,484.64,3116.0
2024-09-13 12:10:00,484.66,484.77,483.51,483.59,4910.0,484.66,484.77,483.51,483.59,4910.0
2024-09-13 12:20:00,483.35,483.59,482.66,483.04,4561.0,483.35,483.59,482.66,483.04,4561.0
2024-09-13 12:30:00,483.07,483.07,482.31,482.56,3716.0,483.07,483.07,482.31,482.56,3716.0
2024-09-13 12:40:00,482.58,483.11,482.38,483.06,3632.0,482.58,483.11,482.38,483.06,3632.0
2024-09-13 12:50:00,482.91,483.57,482.91,483.53,3205.0,482.91,483.57,482.91,483.53,3205.0
2024-09-13 13:00:00,483.55,484.23,483.45,483.98,4328.0,483.55,484.23,483.45,483.98,4328.0
2024-09-13 13:10:00,483.87,484.5,483.76,484.5,5637.0,483.87,484.5,483.76,484.5,5637.0
2024-09-13 13:20:00,484.24,484.78,484.23,484.76,2622.0,484.24,484.78,484.23,484.76,2622.0
2024-09-13 13:30:00,484.69,485.04,484.55,484.67,8498.0,484.69,485.04,484.55,484.67,8498.0
2024-09-13 13:40:00,484.67,484.67,484.3,484.3,1927.0,484.67,484.67,484.3,484.3,1927.0
2024-09-13 13:50:00,484.31,484.53,484.15,484.2,2200.0,484.31,484.53,484.15,484.2,2200.0
2024-09-13 14:00:00,484.21,484.3,483.5,484.3,4597.0,484.21,484.3,483.5,484.3,4597.0
2024-09-13 14:10:00,483.97,484.14,483.44,483.44,3200.0,483.97,484.14,483.44,483.44,3200.0
2024-09-13 14:20:00,483.66,483.66,482.44,482.51,2800.0,483.66,483.66,482.44,482.51,2800.0
2024-09-13 14:30:00,482.55,483.0,482.55,482.83,3900.0,482.55,483.0,482.55,482.83,3900.0
2024-09-13 14:40:00,482.88,483.39,482.77,483.39,4916.0,482.88,483.39,482.77,483.39,4916.0
2024-09-13 14:50:00,483.2,484.01,483.0,484.0,3708.0,483.2,484.01,483.0,484.0,3708.0
2024-09-13 15:00:00,483.77,484.08,483.15,484.08,6099.0,483.77,484.08,483.15,484.08,6099.0
2024-09-13 15:10:00,484.09,484.36,483.88,484.08,11187.0,484.09,484.36,483.88,484.08,11187.0
2024-09-13 15:20:00,484.08,484.17,483.81,484.17,8150.0,484.08,484.17,483.81,484.17,8150.0
2024-09-13 15:30:00,484.18,484.97,484.05,484.39,14079.0,484.18,484.97,484.05,484.39,14079.0
2024-09-13 15:40:00,484.4,485.15,484.17,484.87,25471.0,484.4,485.15,484.17,484.87,25471.0
2024-09-13 15:50:00,484.76,486.06,484.76,485.37,33799.0,484.76,486.06,484.76,485.37,33799.0
2024-09-16 09:30:00,490.0,490.0,484.89,485.03,19253.0,490.0,490.0,484.89,485.03,19253.0
2024-09-16 09:40:00,484.67,486.62,483.95,486.55,9156.0,484.67,486.62,483.95,486.55,9156.0
2024-09-16 09:50:00,486.84,487.33,485.99,486.28,5272.0,486.84,487.33,485.99,486.28,5272.0
2024-09-16 10:00:00,486.28,487.69,485.78,487.69,5964.0,486.28,487.69,485.78,487.69,5964.0
2024-09-16 10:10:00,487.38,487.8,486.69,486.87,3333.0,487.38,487.8,486.69,486.87,3333.0
2024-09-16 10:20:00,487.28,487.73,486.01,486.01,2635.0,487.28,487.73,486.01,486.01,2635.0
2024-09-16 10:30:00,485.44,485.61,484.62,485.25,3180.0,485.44,485.61,484.62,485.25,3180.0
2024-09-16 10:40:00,485.29,485.81,484.99,485.43,5314.0,485.29,485.81,484.99,485.43,5314.0
2024-09-16 10:50:00,485.34,485.82,484.48,485.53,5628.0,485.34,485.82,484.48,485.53,5628.0
2024-09-16 11:00:00,485.53,486.67,485.41,486.67,3499.0,485.53,486.67,485.41,486.67,3499.0
2024-09-16 11:10:00,486.92,487.61,486.77,487.11,5861.0,486.92,487.61,486.77,487.11,5861.0
2024-09-16 11:20:00,487.29,487.5,486.91,487.28,6373.0,487.29,487.5,486.91,487.28,6373.0
2024-09-16 11:30:00,487.28,488.3,487.28,488.16,4413.0,487.28,488.3,487.28,488.16,4413.0
2024-09-16 11:40:00,488.0,488.16,487.37,487.38,9320.0,488.0,488.16,487.37,487.38,9320.0
2024-09-16 11:50:00,487.53,487.8,486.88,487.71,5904.0,487.53,487.8,486.88,487.71,5904.0
2024-09-16 12:00:00,487.73,487.73,486.97,486.98,1700.0,487.73,487.73,486.97,486.98,1700.0
2024-09-16 12:10:00,487.24,487.26,486.15,486.39,5528.0,487.24,487.26,486.15,486.39,5528.0
2024-09-16 12:20:00,486.2,487.3,486.2,487.13,5051.0,486.2,487.3,486.2,487.13,5051.0
2024-09-16 12:30:00,487.33,487.52,486.79,487.32,9911.0,487.33,487.52,486.79,487.32,9911.0
2024-09-16 12:40:00,487.28,487.58,486.99,487.58,1973.0,487.28,487.58,486.99,487.58,1973.0
2024-09-16 12:50:00,487.6,488.44,487.6,488.44,3685.0,487.6,488.44,487.6,488.44,3685.0
2024-09-16 13:00:00,488.29,488.33,488.01,488.08,1024.0,488.29,488.33,488.01,488.08,1024.0
2024-09-16 13:10:00,488.19,488.56,487.98,488.39,4042.0,488.19,488.56,487.98,488.39,4042.0
2024-09-16 13:20:00,488.17,488.81,488.17,488.24,2813.0,488.17,488.81,488.17,488.24,2813.0
2024-09-16 13:30:00,488.36,488.92,488.35,488.62,6681.0,488.36,488.92,488.35,488.62,6681.0
2024-09-16 13:40:00,488.56,488.69,488.15,488.23,1896.0,488.56,488.69,488.15,488.23,1896.0
2024-09-16 13:50:00,488.41,488.64,488.08,488.38,14444.0,488.41,488.64,488.08,488.38,14444.0
2024-09-16 14:00:00,488.34,488.34,487.64,487.98,4800.0,488.34,488.34,487.64,487.98,4800.0
2024-09-16 14:10:00,488.22,488.68,488.0,488.38,2990.0,488.22,488.68,488.0,488.38,2990.0
2024-09-16 14:20:00,488.38,488.62,488.37,488.4,2219.0,488.38,488.62,488.37,488.4,2219.0
2024-09-16 14:30:00,488.2,488.64,488.2,488.64,4715.0,488.2,488.64,488.2,488.64,4715.0
2024-09-16 14:40:00,488.66,488.77,488.19,488.55,7322.0,488.66,488.77,488.19,488.55,7322.0
2024-09-16 14:50:00,488.59,488.86,488.34,488.7,2300.0,488.59,488.86,488.34,488.7,2300.0
2024-09-16 15:00:00,488.5,488.53,488.31,488.46,6596.0,488.5,488.53,488.31,488.46,6596.0
2024-09-16 15:10:00,488.5,488.5,488.09,488.39,2704.0,488.5,488.5,488.09,488.39,2704.0
2024-09-16 15:20:00,488.47,488.75,488.02,488.65,3603.0,488.47,488.75,488.02,488.65,3603.0
2024-09-16 15:30:00,488.81,489.85,488.8,489.72,10336.0,488.81,489.85,488.8,489.72,10336.0
2024-09-16 15:40:00,489.84,490.15,489.35,489.77,9271.0,489.84,490.15,489.35,489.77,9271.0
2024-09-16 15:50:00,489.53,490.13,489.36,489.37,26616.0,489.53,490.13,489.36,489.37,26616.0
2024-09-17 09:30:00,486.42,487.24,478.18,479.0,53319.0,486.42,487.24,478.18,479.0,53319.0
2024-09-17 09:40:00,479.86,482.21,479.01,481.33,9051.0,479.86,482.21,479.01,481.33,9051.0
2024-09-17 09:50:00,481.11,481.28,479.14,479.78,50767.0,481.11,481.28,479.14,479.78,50767.0
2024-09-17 10:00:00,479.86,482.45,479.68,482.44,8844.0,479.86,482.45,479.68,482.44,8844.0
2024-09-17 10:10:00,482.5,484.48,482.5,484.15,5811.0,482.5,484.48,482.5,484.15,5811.0
2024-09-17 10:20:00,484.56,484.56,483.37,483.45,5385.0,484.56,484.56,483.37,483.45,5385.0
2024-09-17 10:30:00,483.39,483.72,482.9,483.37,13186.0,483.39,483.72,482.9,483.37,13186.0
2024-09-17 10:40:00,483.37,483.53,481.22,481.45,17560.0,483.37,483.53,481.22,481.45,17560.0
2024-09-17 10:50:00,481.5,481.5,480.48,480.9,18304.0,481.5,481.5,480.48,480.9,18304.0
2024-09-17 11:00:00,480.6,481.89,480.57,481.67,9484.0,480.6,481.89,480.57,481.67,9484.0
2024-09-17 11:10:00,481.5,482.17,481.33,481.82,6770.0,481.5,482.17,481.33,481.82,6770.0
2024-09-17 11:20:00,481.77,482.85,481.42,482.51,3538.0,481.77,482.85,481.42,482.51,3538.0
2024-09-17 11:30:00,482.57,483.47,482.48,482.61,4601.0,482.57,483.47,482.48,482.61,4601.0
2024-09-17 11:40:00,482.73,482.8,481.51,481.58,2372.0,482.73,482.8,481.51,481.58,2372.0
2024-09-17 11:50:00,481.58,481.58,480.77,481.0,8581.0,481.58,481.58,480.77,481.0,8581.0
2024-09-17 12:00:00,480.87,481.35,480.69,480.99,13577.0,480.87,481.35,480.69,480.99,13577.0
2024-09-17 12:10:00,481.04,481.29,480.5,480.5,14934.0,481.04,481.29,480.5,480.5,14934.0
2024-09-17 12:20:00,480.83,480.99,480.14,480.87,7180.0,480.83,480.99,480.14,480.87,7180.0
2024-09-17 12:30:00,480.56,480.96,480.0,480.96,14222.0,480.56,480.96,480.0,480.96,14222.0
2024-09-17 12:40:00,480.63,480.96,480.5,480.73,11653.0,480.63,480.96,480.5,480.73,11653.0
2024-09-17 12:50:00,480.73,480.83,480.02,480.32,23135.0,480.73,480.83,480.02,480.32,23135.0
2024-09-17 13:00:00,480.22,481.13,480.21,481.13,3790.0,480.22,481.13,480.21,481.13,3790.0
2024-09-17 13:10:00,480.93,481.24,480.49,481.18,3413.0,480.93,481.24,480.49,481.18,3413.0
2024-09-17 13:20:00,481.1,481.59,480.95,481.18,2100.0,481.1,481.59,480.95,481.18,2100.0
2024-09-17 13:30:00,481.18,481.38,480.86,480.86,1100.0,481.18,481.38,480.86,480.86,1100.0
2024-09-17 13:40:00,481.09,481.27,480.18,481.2,9388.0,481.09,481.27,480.18,481.2,9388.0
2024-09-17 13:50:00,481.69,481.94,481.69,481.81,991.0,481.69,481.94,481.69,481.81,991.0
2024-09-17 14:00:00,481.68,482.3,481.68,482.27,1483.0,481.68,482.3,481.68,482.27,1483.0
2024-09-17 14:10:00,481.83,482.05,480.8,480.8,3728.0,481.83,482.05,480.8,480.8,3728.0
2024-09-17 14:20:00,480.77,481.3,477.5,477.63,102776.0,480.77,481.3,477.5,477.63,102776.0
2024-09-17 14:30:00,478.0,479.44,477.61,479.37,17356.0,478.0,479.44,477.61,479.37,17356.0
2024-09-17 14:40:00,479.1,480.0,477.98,478.6,29423.0,479.1,480.0,477.98,478.6,29423.0
2024-09-17 14:50:00,478.61,478.89,477.17,477.39,16147.0,478.61,478.89,477.17,477.39,16147.0
2024-09-17 15:00:00,477.23,477.91,477.23,477.83,12284.0,477.23,477.91,477.23,477.83,12284.0
2024-09-17 15:10:00,477.8,478.29,477.39,478.14,17281.0,477.8,478.29,477.39,478.14,17281.0
2024-09-17 15:20:00,478.06,479.64,477.82,479.64,28775.0,478.06,479.64,477.82,479.64,28775.0
2024-09-17 15:30:00,479.5,480.22,479.43,480.21,7776.0,479.5,480.22,479.43,480.21,7776.0
2024-09-17 15:40:00,480.49,480.87,479.77,480.05,38002.0,480.49,480.87,479.77,480.05,38002.0
2024-09-17 15:50:00,480.03,481.54,478.97,481.26,76232.0,480.03,481.54,478.97,481.26,76232.0
2024-09-18 09:30:00,483.34,483.78,479.14,481.66,14351.0,483.34,483.78,479.14,481.66,14351.0
2024-09-18 09:40:00,482.81,482.81,480.25,481.23,3672.0,482.81,482.81,480.25,481.23,3672.0
2024-09-18 09:50:00,481.5,483.17,481.01,482.83,3320.0,481.5,483.17,481.01,482.83,3320.0
2024-09-18 10:00:00,482.38,482.59,481.58,482.43,4800.0,482.38,482.59,481.58,482.43,4800.0
2024-09-18 10:10:00,482.16,482.62,480.63,481.22,5848.0,482.16,482.62,480.63,481.22,5848.0
2024-09-18 10:20:00,481.67,481.92,480.35,480.35,3407.0,481.67,481.92,480.35,480.35,3407.0
2024-09-18 10:30:00,480.33,481.62,480.28,480.5,7663.0,480.33,481.62,480.28,480.5,7663.0
2024-09-18 10:40:00,480.5,481.65,480.49,481.14,5988.0,480.5,481.65,480.49,481.14,5988.0
2024-09-18 10:50:00,481.06,482.19,480.36,481.2,6817.0,481.06,482.19,480.36,481.2,6817.0
2024-09-18 11:00:00,481.04,481.41,480.29,480.4,5272.0,481.04,481.41,480.29,480.4,5272.0
2024-09-18 11:10:00,479.68,479.79,478.68,478.78,5589.0,479.68,479.79,478.68,478.78,5589.0
2024-09-18 11:20:00,478.81,479.37,478.13,479.34,5560.0,478.81,479.37,478.13,479.34,5560.0
2024-09-18 11:30:00,478.91,479.41,478.66,478.88,4302.0,478.91,479.41,478.66,478.88,4302.0
2024-09-18 11:40:00,479.25,479.25,478.22,478.22,2346.0,479.25,479.25,478.22,478.22,2346.0
2024-09-18 11:50:00,478.2,479.05,478.18,478.46,5295.0,478.2,479.05,478.18,478.46,5295.0
2024-09-18 12:00:00,478.6,479.05,478.18,479.05,2474.0,478.6,479.05,478.18,479.05,2474.0
2024-09-18 12:10:00,478.72,479.03,477.89,477.89,1895.0,478.72,479.03,477.89,477.89,1895.0
2024-09-18 12:20:00,477.86,479.02,477.86,479.02,5529.0,477.86,479.02,477.86,479.02,5529.0
2024-09-18 12:30:00,478.53,479.11,478.12,478.94,4488.0,478.53,479.11,478.12,478.94,4488.0
2024-09-18 12:40:00,478.81,479.12,478.16,478.97,2140.0,478.81,479.12,478.16,478.97,2140.0
2024-09-18 12:50:00,478.52,478.92,478.36,478.92,4260.0,478.52,478.92,478.36,478.92,4260.0
2024-09-18 13:00:00,478.92,479.5,478.57,479.25,6178.0,478.92,479.5,478.57,479.25,6178.0
2024-09-18 13:10:00,479.1,479.47,478.73,478.77,6533.0,479.1,479.47,478.73,478.77,6533.0
2024-09-18 13:20:00,479.05,479.05,478.22,478.73,3695.0,479.05,479.05,478.22,478.73,3695.0
2024-09-18 13:30:00,478.62,479.24,478.32,478.59,3185.0,478.62,479.24,478.32,478.59,3185.0
2024-09-18 13:40:00,478.34,478.72,477.87,478.41,3168.0,478.34,478.72,477.87,478.41,3168.0
2024-09-18 13:50:00,478.05,478.69,477.55,477.7,4873.0,478.05,478.69,477.55,477.7,4873.0
2024-09-18 14:00:00,478.04,482.62,476.92,478.92,14226.0,478.04,482.62,476.92,478.92,14226.0
2024-09-18 14:10:00,479.09,479.66,477.24,477.64,12221.0,479.09,479.66,477.24,477.64,12221.0
2024-09-18 14:20:00,477.97,478.36,476.43,476.56,5589.0,477.97,478.36,476.43,476.56,5589.0
2024-09-18 14:30:00,476.06,477.39,476.06,477.39,8146.0,476.06,477.39,476.06,477.39,8146.0
2024-09-18 14:40:00,476.81,477.56,476.12,477.27,9458.0,476.81,477.56,476.12,477.27,9458.0
2024-09-18 14:50:00,477.16,478.36,477.15,477.42,8932.0,477.16,478.36,477.15,477.42,8932.0
2024-09-18 15:00:00,477.08,477.25,476.22,477.25,6844.0,477.08,477.25,476.22,477.25,6844.0
2024-09-18 15:10:00,477.0,477.82,476.64,477.29,8812.0,477.0,477.82,476.64,477.29,8812.0
2024-09-18 15:20:00,477.27,478.0,475.9,477.26,11995.0,477.27,478.0,475.9,477.26,11995.0
2024-09-18 15:30:00,477.02,478.11,475.72,475.98,12511.0,477.02,478.11,475.72,475.98,12511.0
2024-09-18 15:40:00,475.72,476.05,474.25,474.6,11279.0,475.72,476.05,474.25,474.6,11279.0
2024-09-18 15:50:00,474.6,475.15,473.75,474.16,53336.0,474.6,475.15,473.75,474.16,53336.0
2024-09-19 09:30:00,477.7,478.92,476.5,477.58,13939.0,477.7,478.92,476.5,477.58,13939.0
2024-09-19 09:40:00,477.96,479.0,477.83,478.55,20976.0,477.96,479.0,477.83,478.55,20976.0
2024-09-19 09:50:00,478.7,478.7,477.18,478.43,15704.0,478.7,478.7,477.18,478.43,15704.0
2024-09-19 10:00:00,478.45,479.01,476.54,476.88,9675.0,478.45,479.01,476.54,476.88,9675.0
2024-09-19 10:10:00,476.27,479.13,476.26,479.13,9270.0,476.27,479.13,476.26,479.13,9270.0
2024-09-19 10:20:00,478.9,479.06,477.92,478.31,11924.0,478.9,479.06,477.92,478.31,11924.0
2024-09-19 10:30:00,478.46,480.19,478.46,480.13,5038.0,478.46,480.19,478.46,480.13,5038.0
2024-09-19 10:40:00,480.09,480.31,479.45,479.75,4428.0,480.09,480.31,479.45,479.75,4428.0
2024-09-19 10:50:00,479.52,480.06,479.08,480.0,8860.0,479.52,480.06,479.08,480.0,8860.0
2024-09-19 11:00:00,479.69,480.65,479.06,479.12,9475.0,479.69,480.65,479.06,479.12,9475.0
2024-09-19 11:10:00,479.65,481.7,479.65,481.45,9570.0,479.65,481.7,479.65,481.45,9570.0
2024-09-19 11:20:00,481.76,482.0,481.17,481.46,6649.0,481.76,482.0,481.17,481.46,6649.0
2024-09-19 11:30:00,481.64,481.84,480.68,480.94,7263.0,481.64,481.84,480.68,480.94,7263.0
2024-09-19 11:40:00,480.83,481.06,480.04,480.05,7809.0,480.83,481.06,480.04,480.05,7809.0
2024-09-19 11:50:00,480.05,480.26,478.25,478.25,17059.0,480.05,480.26,478.25,478.25,17059.0
2024-09-19 12:00:00,478.89,479.8,478.88,479.35,4161.0,478.89,479.8,478.88,479.35,4161.0
2024-09-19 12:10:00,479.07,479.9,478.77,479.71,6681.0,479.07,479.9,478.77,479.71,6681.0
2024-09-19 12:20:00,479.63,479.9,479.3,479.3,3404.0,479.63,479.9,479.3,479.3,3404.0
2024-09-19 12:30:00,479.44,480.15,478.89,480.15,24676.0,479.44,480.15,478.89,480.15,24676.0
2024-09-19 12:40:00,479.81,481.42,479.81,481.42,5152.0,479.81,481.42,479.81,481.42,5152.0
2024-09-19 12:50:00,481.47,481.47,479.75,480.43,3359.0,481.47,481.47,479.75,480.43,3359.0
2024-09-19 13:00:00,480.56,480.73,479.96,480.35,4214.0,480.56,480.73,479.96,480.35,4214.0
2024-09-19 13:10:00,480.28,481.8,480.05,481.8,4885.0,480.28,481.8,480.05,481.8,4885.0
2024-09-19 13:20:00,482.02,482.04,481.11,481.11,4165.0,482.02,482.04,481.11,481.11,4165.0
2024-09-19 13:30:00,481.19,482.21,481.19,481.54,4898.0,481.19,482.21,481.19,481.54,4898.0
2024-09-19 13:40:00,481.49,482.61,481.48,482.41,3153.0,481.49,482.61,481.48,482.41,3153.0
2024-09-19 13:50:00,482.61,482.96,482.23,482.52,3327.0,482.61,482.96,482.23,482.52,3327.0
2024-09-19 14:00:00,482.99,483.98,482.83,483.5,15301.0,482.99,483.98,482.83,483.5,15301.0
2024-09-19 14:10:00,483.38,483.91,480.93,480.94,18500.0,483.38,483.91,480.93,480.94,18500.0
2024-09-19 14:20:00,481.31,481.31,480.15,480.4,7704.0,481.31,481.31,480.15,480.4,7704.0
2024-09-19 14:30:00,480.41,480.78,479.65,480.57,4652.0,480.41,480.78,479.65,480.57,4652.0
2024-09-19 14:40:00,480.77,480.77,479.72,480.43,6139.0,480.77,480.77,479.72,480.43,6139.0
2024-09-19 14:50:00,480.57,480.7,480.03,480.07,6507.0,480.57,480.7,480.03,480.07,6507.0
2024-09-19 15:00:00,480.05,480.45,479.41,479.9,8472.0,480.05,480.45,479.41,479.9,8472.0
2024-09-19 15:10:00,479.59,480.06,478.06,478.44,3348.0,479.59,480.06,478.06,478.44,3348.0
2024-09-19 15:20:00,478.44,478.6,477.54,477.59,6058.0,478.44,478.6,477.54,477.59,6058.0
2024-09-19 15:30:00,477.65,478.61,477.35,478.25,11699.0,477.65,478.61,477.35,478.25,11699.0
2024-09-19 15:40:00,478.25,478.39,477.25,477.97,26299.0,478.25,478.39,477.25,477.97,26299.0
2024-09-19 15:50:00,477.97,478.23,476.68,477.71,61502.0,477.97,478.23,476.68,477.71,61502.0
2024-09-20 09:30:00,474.36,474.61,473.17,473.8,240252.0,474.36,474.61,473.17,473.8,240252.0
2024-09-20 09:40:00,473.9,474.93,473.15,474.36,8322.0,473.9,474.93,473.15,474.36,8322.0
2024-09-20 09:50:00,474.36,474.69,472.62,472.81,10074.0,474.36,474.69,472.62,472.81,10074.0
2024-09-20 10:00:00,473.31,474.05,472.71,473.18,10862.0,473.31,474.05,472.71,473.18,10862.0
2024-09-20 10:10:00,473.19,473.19,470.75,471.92,29683.0,473.19,473.19,470.75,471.92,29683.0
2024-09-20 10:20:00,471.94,473.74,471.59,472.13,25898.0,471.94,473.74,471.59,472.13,25898.0
2024-09-20 10:30:00,472.53,472.53,471.46,472.25,5356.0,472.53,472.53,471.46,472.25,5356.0
2024-09-20 10:40:00,472.57,472.57,471.95,472.11,4575.0,472.57,472.57,471.95,472.11,4575.0
2024-09-20 10:50:00,472.1,472.51,470.8,470.9,5502.0,472.1,472.51,470.8,470.9,5502.0
2024-09-20 11:00:00,470.93,470.93,470.01,470.01,10098.0,470.93,470.93,470.01,470.01,10098.0
2024-09-20 11:10:00,469.49,469.64,468.34,468.84,10409.0,469.49,469.64,468.34,468.84,10409.0
2024-09-20 11:20:00,468.66,469.42,467.92,469.42,5158.0,468.66,469.42,467.92,469.42,5158.0
2024-09-20 11:30:00,469.15,469.96,468.73,469.64,3687.0,469.15,469.96,468.73,469.64,3687.0
2024-09-20 11:40:00,469.66,470.01,469.33,469.57,4610.0,469.66,470.01,469.33,469.57,4610.0
2024-09-20 11:50:00,469.09,469.24,468.09,468.25,8042.0,469.09,469.24,468.09,468.25,8042.0
2024-09-20 12:00:00,468.13,468.25,466.77,466.78,32685.0,468.13,468.25,466.77,466.78,32685.0
2024-09-20 12:10:00,466.86,466.96,465.53,465.64,35427.0,466.86,466.96,465.53,465.64,35427.0
2024-09-20 12:20:00,465.71,467.89,465.65,467.89,10842.0,465.71,467.89,465.65,467.89,10842.0
2024-09-20 12:30:00,468.08,468.43,467.18,467.38,2702.0,468.08,468.43,467.18,467.38,2702.0
2024-09-20 12:40:00,467.46,468.01,467.3,467.46,3270.0,467.46,468.01,467.3,467.46,3270.0
2024-09-20 12:50:00,467.23,467.97,466.82,467.75,5715.0,467.23,467.97,466.82,467.75,5715.0
2024-09-20 13:00:00,467.97,468.42,467.79,468.42,2226.0,467.97,468.42,467.79,468.42,2226.0
2024-09-20 13:10:00,468.65,469.46,468.11,469.29,3802.0,468.65,469.46,468.11,469.29,3802.0
2024-09-20 13:20:00,469.22,469.89,468.69,469.13,10582.0,469.22,469.89,468.69,469.13,10582.0
2024-09-20 13:30:00,469.08,469.09,468.4,468.72,3202.0,469.08,469.09,468.4,468.72,3202.0
2024-09-20 13:40:00,468.64,469.39,468.63,468.92,2954.0,468.64,469.39,468.63,468.92,2954.0
2024-09-20 13:50:00,468.77,468.89,468.48,468.89,400.0,468.77,468.89,468.48,468.89,400.0
2024-09-20 14:00:00,468.28,468.28,467.41,467.99,3327.0,468.28,468.28,467.41,467.99,3327.0
2024-09-20 14:10:00,467.91,468.18,467.73,467.73,1714.0,467.91,468.18,467.73,467.73,1714.0
2024-09-20 14:20:00,467.58,467.94,467.0,467.15,9723.0,467.58,467.94,467.0,467.15,9723.0
2024-09-20 14:30:00,467.11,467.26,466.72,466.72,10849.0,467.11,467.26,466.72,466.72,10849.0
2024-09-20 14:40:00,466.82,467.2,465.91,465.94,8726.0,466.82,467.2,465.91,465.94,8726.0
2024-09-20 14:50:00,466.02,466.12,465.17,465.19,12220.0,466.02,466.12,465.17,465.19,12220.0
2024-09-20 15:00:00,465.18,465.57,464.33,464.61,10920.0,465.18,465.57,464.33,464.61,10920.0
2024-09-20 15:10:00,464.61,465.26,464.5,464.83,6536.0,464.61,465.26,464.5,464.83,6536.0
2024-09-20 15:20:00,464.77,465.54,464.77,464.8,8618.0,464.77,465.54,464.77,464.8,8618.0
2024-09-20 15:30:00,464.95,465.27,464.56,465.27,34561.0,464.95,465.27,464.56,465.27,34561.0
2024-09-20 15:40:00,465.15,465.41,463.81,464.03,25474.0,465.15,465.41,463.81,464.03,25474.0
2024-09-20 15:50:00,464.06,465.72,463.81,464.92,81544.0,464.06,465.72,463.81,464.92,81544.0
2024-09-23 09:30:00,464.92,465.75,460.02,462.06,24039.0,464.92,465.75,460.02,462.06,24039.0
2024-09-23 09:40:00,462.88,464.48,462.49,462.98,5981.0,462.88,464.48,462.49,462.98,5981.0
2024-09-23 09:50:00,462.75,463.77,462.47,463.37,5579.0,462.75,463.77,462.47,463.37,5579.0
2024-09-23 10:00:00,463.37,463.73,462.4,463.43,6951.0,463.37,463.73,462.4,463.43,6951.0
2024-09-23 10:10:00,463.52,463.77,462.01,462.01,7840.0,463.52,463.77,462.01,462.01,7840.0
2024-09-23 10:20:00,462.18,462.3,461.0,461.62,7616.0,462.18,462.3,461.0,461.62,7616.0
2024-09-23 10:30:00,461.91,462.38,461.5,461.5,5849.0,461.91,462.38,461.5,461.5,5849.0
2024-09-23 10:40:00,461.8,462.99,461.8,462.38,12422.0,461.8,462.99,461.8,462.38,12422.0
2024-09-23 10:50:00,462.59,462.75,462.23,462.75,3643.0,462.59,462.75,462.23,462.75,3643.0
2024-09-23 11:00:00,462.17,462.89,461.94,462.3,7349.0,462.17,462.89,461.94,462.3,7349.0
2024-09-23 11:10:00,462.4,462.8,462.22,462.7,5022.0,462.4,462.8,462.22,462.7,5022.0
2024-09-23 11:20:00,463.09,463.6,462.94,463.43,7709.0,463.09,463.6,462.94,463.43,7709.0
2024-09-23 11:30:00,463.45,464.38,463.45,464.38,6162.0,463.45,464.38,463.45,464.38,6162.0
2024-09-23 11:40:00,464.37,464.91,464.18,464.8,4260.0,464.37,464.91,464.18,464.8,4260.0
2024-09-23 11:50:00,464.72,465.08,464.54,464.9,9301.0,464.72,465.08,464.54,464.9,9301.0
2024-09-23 12:00:00,464.67,464.7,463.89,464.25,4525.0,464.67,464.7,463.89,464.25,4525.0
2024-09-23 12:10:00,464.04,464.46,462.99,463.13,7355.0,464.04,464.46,462.99,463.13,7355.0
2024-09-23 12:20:00,463.38,463.39,462.61,462.84,6825.0,463.38,463.39,462.61,462.84,6825.0
2024-09-23 12:30:00,462.84,462.84,460.88,460.89,12645.0,462.84,462.84,460.88,460.89,12645.0
2024-09-23 12:40:00,460.89,460.96,459.39,460.81,13366.0,460.89,460.96,459.39,460.81,13366.0
2024-09-23 12:50:00,460.56,460.74,459.45,459.65,4952.0,460.56,460.74,459.45,459.65,4952.0
2024-09-23 13:00:00,459.55,459.9,459.49,459.74,4708.0,459.55,459.9,459.49,459.74,4708.0
2024-09-23 13:10:00,459.68,459.76,459.33,459.67,7102.0,459.68,459.76,459.33,459.67,7102.0
2024-09-23 13:20:00,459.61,459.99,459.25,459.97,15015.0,459.61,459.99,459.25,459.97,15015.0
2024-09-23 13:30:00,460.07,460.22,459.81,460.08,3358.0,460.07,460.22,459.81,460.08,3358.0
2024-09-23 13:40:00,460.22,460.22,459.8,459.94,8414.0,460.22,460.22,459.8,459.94,8414.0
2024-09-23 13:50:00,459.86,460.22,459.56,459.95,6290.0,459.86,460.22,459.56,459.95,6290.0
2024-09-23 14:00:00,459.95,460.22,459.9,459.99,5516.0,459.95,460.22,459.9,459.99,5516.0
2024-09-23 14:10:00,460.22,460.9,459.99,460.9,14039.0,460.22,460.9,459.99,460.9,14039.0
2024-09-23 14:20:00,460.84,461.89,460.83,461.79,6557.0,460.84,461.89,460.83,461.79,6557.0
2024-09-23 14:30:00,461.63,462.24,461.6,462.13,4901.0,461.63,462.24,461.6,462.13,4901.0
2024-09-23 14:40:00,461.92,462.43,461.9,462.28,4780.0,461.92,462.43,461.9,462.28,4780.0
2024-09-23 14:50:00,462.29,462.45,462.0,462.17,5651.0,462.29,462.45,462.0,462.17,5651.0
2024-09-23 15:00:00,462.16,462.16,460.41,460.41,5656.0,462.16,462.16,460.41,460.41,5656.0
2024-09-23 15:10:00,460.38,460.5,459.9,459.91,14030.0,460.38,460.5,459.9,459.91,14030.0
2024-09-23 15:20:00,460.02,460.14,459.34,459.34,14643.0,460.02,460.14,459.34,459.34,14643.0
2024-09-23 15:30:00,459.46,459.5,458.55,458.6,8319.0,459.46,459.5,458.55,458.6,8319.0
2024-09-23 15:40:00,458.67,459.21,458.67,458.82,12976.0,458.67,459.21,458.67,458.82,12976.0
2024-09-23 15:50:00,458.94,460.28,458.65,459.95,48706.0,458.94,460.28,458.65,459.95,48706.0
2024-09-24 09:30:00,459.59,459.59,456.07,457.96,18727.0,459.59,459.59,456.07,457.96,18727.0
2024-09-24 09:40:00,458.79,460.14,458.0,460.13,15374.0,458.79,460.14,458.0,460.13,15374.0
2024-09-24 09:50:00,460.47,462.19,459.96,461.69,8830.0,460.47,462.19,459.96,461.69,8830.0
2024-09-24 10:00:00,461.68,462.27,461.1,461.68,8461.0,461.68,462.27,461.1,461.68,8461.0
2024-09-24 10:10:00,461.97,462.05,460.62,461.29,6393.0,461.97,462.05,460.62,461.29,6393.0
2024-09-24 10:20:00,461.22,461.74,460.5,460.99,8524.0,461.22,461.74,460.5,460.99,8524.0
2024-09-24 10:30:00,460.95,461.06,460.49,460.91,4015.0,460.95,461.06,460.49,460.91,4015.0
2024-09-24 10:40:00,461.01,461.17,460.52,460.64,3818.0,461.01,461.17,460.52,460.64,3818.0
2024-09-24 10:50:00,460.65,460.65,459.71,460.33,3520.0,460.65,460.65,459.71,460.33,3520.0
2024-09-24 11:00:00,460.4,462.05,460.23,461.88,4309.0,460.4,462.05,460.23,461.88,4309.0
2024-09-24 11:10:00,461.7,462.17,461.54,462.14,5405.0,461.7,462.17,461.54,462.14,5405.0
2024-09-24 11:20:00,462.0,463.72,462.0,463.49,9443.0,462.0,463.72,462.0,463.49,9443.0
2024-09-24 11:30:00,463.68,463.89,463.2,463.2,3528.0,463.68,463.89,463.2,463.2,3528.0
2024-09-24 11:40:00,463.33,463.78,463.06,463.06,3001.0,463.33,463.78,463.06,463.06,3001.0
2024-09-24 11:50:00,462.83,464.46,462.59,464.22,6869.0,462.83,464.46,462.59,464.22,6869.0
2024-09-24 12:00:00,464.22,464.79,464.0,464.0,4163.0,464.22,464.79,464.0,464.0,4163.0
2024-09-24 12:10:00,463.93,464.07,463.43,463.64,3700.0,463.93,464.07,463.43,463.64,3700.0
2024-09-24 12:20:00,463.64,464.49,463.64,464.49,13057.0,463.64,464.49,463.64,464.49,13057.0
2024-09-24 12:30:00,464.47,465.64,464.34,465.64,14374.0,464.47,465.64,464.34,465.64,14374.0
2024-09-24 12:40:00,465.7,466.04,463.56,463.66,17057.0,465.7,466.04,463.56,463.66,17057.0
2024-09-24 12:50:00,463.68,465.5,463.68,465.17,15668.0,463.68,465.5,463.68,465.17,15668.0
2024-09-24 13:00:00,465.17,465.36,464.41,465.33,11923.0,465.17,465.36,464.41,465.33,11923.0
2024-09-24 13:10:00,465.33,466.09,465.18,465.71,14855.0,465.33,466.09,465.18,465.71,14855.0
2024-09-24 13:20:00,465.7,465.71,464.79,464.8,4051.0,465.7,465.71,464.79,464.8,4051.0
2024-09-24 13:30:00,464.41,465.04,463.67,465.04,6534.0,464.41,465.04,463.67,465.04,6534.0
2024-09-24 13:40:00,464.93,465.52,464.78,465.24,7571.0,464.93,465.52,464.78,465.24,7571.0
2024-09-24 13:50:00,465.42,465.68,464.88,464.91,21230.0,465.42,465.68,464.88,464.91,21230.0
2024-09-24 14:00:00,465.01,465.03,464.89,465.01,2045.0,465.01,465.03,464.89,465.01,2045.0
2024-09-24 14:10:00,465.11,465.12,463.55,464.02,7173.0,465.11,465.12,463.55,464.02,7173.0
2024-09-24 14:20:00,464.07,464.07,462.61,462.61,2291.0,464.07,464.07,462.61,462.61,2291.0
2024-09-24 14:30:00,462.61,463.96,461.85,463.96,7618.0,462.61,463.96,461.85,463.96,7618.0
2024-09-24 14:40:00,463.78,464.12,463.51,463.8,4384.0,463.78,464.12,463.51,463.8,4384.0
2024-09-24 14:50:00,463.82,464.41,463.46,463.69,11373.0,463.82,464.41,463.46,463.69,11373.0
2024-09-24 15:00:00,463.69,464.42,463.38,464.31,3871.0,463.69,464.42,463.38,464.31,3871.0
2024-09-24 15:10:00,464.31,465.29,464.28,465.02,3538.0,464.31,465.29,464.28,465.02,3538.0
2024-09-24 15:20:00,465.06,465.64,465.06,465.47,13208.0,465.06,465.64,465.06,465.47,13208.0
2024-09-24 15:30:00,465.47,465.56,464.57,465.3,31472.0,465.47,465.56,464.57,465.3,31472.0
2024-09-24 15:40:00,465.41,465.53,463.5,463.79,12984.0,465.41,465.53,463.5,463.79,12984.0
2024-09-24 15:50:00,463.56,463.79,462.5,462.99,50826.0,463.56,463.79,462.5,462.99,50826.0
2024-09-25 09:30:00,463.09,464.88,462.23,464.43,22239.0,463.09,464.88,462.23,464.43,22239.0
2024-09-25 09:40:00,464.43,464.74,463.14,463.76,8454.0,464.43,464.74,463.14,463.76,8454.0
2024-09-25 09:50:00,463.43,464.17,462.51,462.51,12231.0,463.43,464.17,462.51,462.51,12231.0
2024-09-25 10:00:00,462.72,463.0,459.38,459.39,11273.0,462.72,463.0,459.38,459.39,11273.0
2024-09-25 10:10:00,459.39,460.58,458.53,460.1,12467.0,459.39,460.58,458.53,460.1,12467.0
2024-09-25 10:20:00,460.19,461.99,459.55,461.62,5874.0,460.19,461.99,459.55,461.62,5874.0
2024-09-25 10:30:00,461.89,462.56,460.65,461.82,4075.0,461.89,462.56,460.65,461.82,4075.0
2024-09-25 10:40:00,461.6,461.94,460.74,460.92,5259.0,461.6,461.94,460.74,460.92,5259.0
2024-09-25 10:50:00,461.02,461.37,460.1,460.3,4134.0,461.02,461.37,460.1,460.3,4134.0
2024-09-25 11:00:00,460.05,461.29,460.0,461.21,5256.0,460.05,461.29,460.0,461.21,5256.0
2024-09-25 11:10:00,461.21,461.21,460.31,461.17,4140.0,461.21,461.21,460.31,461.17,4140.0
2024-09-25 11:20:00,461.07,462.06,460.99,461.56,5211.0,461.07,462.06,460.99,461.56,5211.0
2024-09-25 11:30:00,461.54,462.21,461.53,461.84,3021.0,461.54,462.21,461.53,461.84,3021.0
2024-09-25 11:40:00,461.68,461.95,461.25,461.82,1900.0,461.68,461.95,461.25,461.82,1900.0
2024-09-25 11:50:00,461.81,461.82,460.66,460.98,6383.0,461.81,461.82,460.66,460.98,6383.0
2024-09-25 12:00:00,460.81,460.92,459.79,459.79,7455.0,460.81,460.92,459.79,459.79,7455.0
2024-09-25 12:10:00,459.86,460.75,459.77,460.73,15142.0,459.86,460.75,459.77,460.73,15142.0
2024-09-25 12:20:00,460.68,461.85,460.68,461.85,6100.0,460.68,461.85,460.68,461.85,6100.0
2024-09-25 12:30:00,461.71,462.1,461.46,461.48,6676.0,461.71,462.1,461.46,461.48,6676.0
2024-09-25 12:40:00,461.78,462.44,461.18,462.16,12110.0,461.78,462.44,461.18,462.16,12110.0
2024-09-25 12:50:00,462.18,462.4,461.5,461.5,2495.0,462.18,462.4,461.5,461.5,2495.0
2024-09-25 13:00:00,461.88,462.21,461.2,461.94,2137.0,461.88,462.21,461.2,461.94,2137.0
2024-09-25 13:10:00,462.14,462.14,461.75,461.82,2568.0,462.14,462.14,461.75,461.82,2568.0
2024-09-25 13:20:00,461.58,462.09,461.4,461.62,4050.0,461.58,462.09,461.4,461.62,4050.0
2024-09-25 13:30:00,461.5,461.5,460.49,460.79,2496.0,461.5,461.5,460.49,460.79,2496.0
2024-09-25 13:40:00,460.74,460.96,460.56,460.96,1307.0,460.74,460.96,460.56,460.96,1307.0
2024-09-25 13:50:00,461.19,461.27,460.88,461.0,2244.0,461.19,461.27,460.88,461.0,2244.0
2024-09-25 14:00:00,460.92,460.96,460.0,460.02,6383.0,460.92,460.96,460.0,460.02,6383.0
2024-09-25 14:10:00,460.42,460.43,459.66,460.06,5656.0,460.42,460.43,459.66,460.06,5656.0
2024-09-25 14:20:00,459.63,460.31,459.63,460.09,2772.0,459.63,460.31,459.63,460.09,2772.0
2024-09-25 14:30:00,459.88,459.96,459.61,459.77,2435.0,459.88,459.96,459.61,459.77,2435.0
2024-09-25 14:40:00,459.83,459.97,459.21,459.21,4357.0,459.83,459.97,459.21,459.21,4357.0
2024-09-25 14:50:00,459.29,459.78,459.16,459.78,1334.0,459.29,459.78,459.16,459.78,1334.0
2024-09-25 15:00:00,459.45,459.84,459.38,459.82,5131.0,459.45,459.84,459.38,459.82,5131.0
2024-09-25 15:10:00,459.83,460.26,459.76,460.09,5054.0,459.83,460.26,459.76,460.09,5054.0
2024-09-25 15:20:00,460.02,460.58,459.92,460.58,6876.0,460.02,460.58,459.92,460.58,6876.0
2024-09-25 15:30:00,460.46,460.79,459.94,460.54,16093.0,460.46,460.79,459.94,460.54,16093.0
2024-09-25 15:40:00,460.74,461.2,460.36,461.2,8501.0,460.74,461.2,460.36,461.2,8501.0
2024-09-25 15:50:00,461.15,461.82,460.53,461.8,50425.0,461.15,461.82,460.53,461.8,50425.0
2024-09-26 09:30:00,462.08,462.08,458.1,459.3,23131.0,462.08,462.08,458.1,459.3,23131.0
2024-09-26 09:40:00,459.54,460.96,459.14,460.35,10083.0,459.54,460.96,459.14,460.35,10083.0
2024-09-26 09:50:00,460.85,461.87,460.4,461.5,14714.0,460.85,461.87,460.4,461.5,14714.0
2024-09-26 10:00:00,461.29,461.88,460.12,460.25,10399.0,461.29,461.88,460.12,460.25,10399.0
2024-09-26 10:10:00,460.25,461.33,460.18,461.32,7014.0,460.25,461.33,460.18,461.32,7014.0
2024-09-26 10:20:00,460.77,461.24,460.32,461.02,6450.0,460.77,461.24,460.32,461.02,6450.0
2024-09-26 10:30:00,460.91,462.42,460.91,462.4,13760.0,460.91,462.42,460.91,462.4,13760.0
2024-09-26 10:40:00,462.41,462.41,459.72,459.92,11037.0,462.41,462.41,459.72,459.92,11037.0
2024-09-26 10:50:00,459.98,460.71,459.62,460.71,8216.0,459.98,460.71,459.62,460.71,8216.0
2024-09-26 11:00:00,460.66,461.6,460.63,461.56,8316.0,460.66,461.6,460.63,461.56,8316.0
2024-09-26 11:10:00,461.52,461.52,460.51,460.52,6510.0,461.52,461.52,460.51,460.52,6510.0
2024-09-26 11:20:00,460.61,463.11,460.45,463.11,14337.0,460.61,463.11,460.45,463.11,14337.0
2024-09-26 11:30:00,463.37,464.41,463.11,463.89,12018.0,463.37,464.41,463.11,463.89,12018.0
2024-09-26 11:40:00,463.9,464.21,463.28,463.91,5335.0,463.9,464.21,463.28,463.91,5335.0
2024-09-26 11:50:00,464.06,465.32,464.04,464.86,5708.0,464.06,465.32,464.04,464.86,5708.0
2024-09-26 12:00:00,464.87,464.99,464.3,464.79,4602.0,464.87,464.99,464.3,464.79,4602.0
2024-09-26 12:10:00,465.26,465.26,464.27,464.28,4549.0,465.26,465.26,464.27,464.28,4549.0
2024-09-26 12:20:00,463.84,464.01,463.26,463.33,3503.0,463.84,464.01,463.26,463.33,3503.0
2024-09-26 12:30:00,463.57,463.7,463.12,463.41,1717.0,463.57,463.7,463.12,463.41,1717.0
2024-09-26 12:40:00,463.2,463.33,463.02,463.02,708.0,463.2,463.33,463.02,463.02,708.0
2024-09-26 12:50:00,462.65,462.65,461.4,461.63,4027.0,462.65,462.65,461.4,461.63,4027.0
2024-09-26 13:00:00,461.75,461.97,461.44,461.44,4710.0,461.75,461.97,461.44,461.44,4710.0
2024-09-26 13:10:00,461.01,461.29,460.88,461.29,1343.0,461.01,461.29,460.88,461.29,1343.0
2024-09-26 13:20:00,461.18,462.8,461.18,462.34,9318.0,461.18,462.8,461.18,462.34,9318.0
2024-09-26 13:30:00,461.95,462.64,461.45,461.45,2672.0,461.95,462.64,461.45,461.45,2672.0
2024-09-26 13:40:00,461.7,462.04,461.67,461.67,1605.0,461.7,462.04,461.67,461.67,1605.0
2024-09-26 13:50:00,461.99,462.45,461.99,462.45,830.0,461.99,462.45,461.99,462.45,830.0
2024-09-26 14:00:00,462.48,462.88,462.47,462.81,696.0,462.48,462.88,462.47,462.81,696.0
2024-09-26 14:10:00,462.58,463.41,462.58,462.99,2499.0,462.58,463.41,462.58,462.99,2499.0
2024-09-26 14:20:00,462.73,463.01,462.13,462.14,2497.0,462.73,463.01,462.13,462.14,2497.0
2024-09-26 14:30:00,462.06,462.26,462.0,462.16,1050.0,462.06,462.26,462.0,462.16,1050.0
2024-09-26 14:40:00,461.93,462.49,461.93,462.49,1302.0,461.93,462.49,461.93,462.49,1302.0
2024-09-26 14:50:00,462.35,462.91,462.07,462.08,3925.0,462.35,462.91,462.07,462.08,3925.0
2024-09-26 15:00:00,462.12,462.55,461.83,462.25,4148.0,462.12,462.55,461.83,462.25,4148.0
2024-09-26 15:10:00,462.04,462.06,461.75,461.99,2455.0,462.04,462.06,461.75,461.99,2455.0
2024-09-26 15:20:00,462.18,462.67,462.04,462.44,3328.0,462.18,462.67,462.04,462.44,3328.0
2024-09-26 15:30:00,462.59,462.72,462.11,462.48,10248.0,462.59,462.72,462.11,462.48,10248.0
2024-09-26 15:40:00,462.4,462.87,462.4,462.72,4285.0,462.4,462.87,462.4,462.72,4285.0
2024-09-26 15:50:00,462.57,463.81,462.57,463.22,45492.0,462.57,463.81,462.57,463.22,45492.0
2024-09-27 09:30:00,465.31,466.01,462.21,464.93,16790.0,465.31,466.01,462.21,464.93,16790.0
2024-09-27 09:40:00,464.94,466.48,464.36,465.82,6500.0,464.94,466.48,464.36,465.82,6500.0
2024-09-27 09:50:00,465.42,466.08,464.55,465.36,3364.0,465.42,466.08,464.55,465.36,3364.0
2024-09-27 10:00:00,464.55,466.66,464.55,466.66,5873.0,464.55,466.66,464.55,466.66,5873.0
2024-09-27 10:10:00,466.75,466.75,465.55,465.99,2812.0,466.75,466.75,465.55,465.99,2812.0
2024-09-27 10:20:00,466.23,467.15,466.11,466.74,13615.0,466.23,467.15,466.11,466.74,13615.0
2024-09-27 10:30:00,466.96,467.51,466.52,467.11,8633.0,466.96,467.51,466.52,467.11,8633.0
2024-09-27 10:40:00,466.92,467.57,465.73,466.15,8343.0,466.92,467.57,465.73,466.15,8343.0
2024-09-27 10:50:00,466.12,467.36,465.29,466.74,15520.0,466.12,467.36,465.29,466.74,15520.0
2024-09-27 11:00:00,466.71,467.08,466.24,466.5,2877.0,466.71,467.08,466.24,466.5,2877.0
2024-09-27 11:10:00,466.5,466.6,466.0,466.47,1538.0,466.5,466.6,466.0,466.47,1538.0
2024-09-27 11:20:00,466.47,466.73,466.22,466.71,3350.0,466.47,466.73,466.22,466.71,3350.0
2024-09-27 11:30:00,466.49,466.49,464.12,464.65,4381.0,466.49,466.49,464.12,464.65,4381.0
2024-09-27 11:40:00,463.74,464.05,463.13,463.64,3132.0,463.74,464.05,463.13,463.64,3132.0
2024-09-27 11:50:00,463.67,463.67,462.6,462.74,11967.0,463.67,463.67,462.6,462.74,11967.0
2024-09-27 12:00:00,463.02,463.47,462.78,462.85,3329.0,463.02,463.47,462.78,462.85,3329.0
2024-09-27 12:10:00,462.27,462.68,461.85,461.93,3934.0,462.27,462.68,461.85,461.93,3934.0
2024-09-27 12:20:00,461.76,462.39,461.74,461.94,1708.0,461.76,462.39,461.74,461.94,1708.0
2024-09-27 12:30:00,462.12,462.5,461.98,462.18,1101.0,462.12,462.5,461.98,462.18,1101.0
2024-09-27 12:40:00,462.38,462.56,462.17,462.32,2071.0,462.38,462.56,462.17,462.32,2071.0
2024-09-27 12:50:00,461.85,462.19,461.49,462.19,1568.0,461.85,462.19,461.49,462.19,1568.0
2024-09-27 13:00:00,462.04,462.66,462.03,462.2,7162.0,462.04,462.66,462.03,462.2,7162.0
2024-09-27 13:10:00,462.3,462.85,462.11,462.26,1877.0,462.3,462.85,462.11,462.26,1877.0
2024-09-27 13:20:00,462.25,462.84,462.05,462.64,1968.0,462.25,462.84,462.05,462.64,1968.0
2024-09-27 13:30:00,462.83,463.06,462.09,462.42,1313.0,462.83,463.06,462.09,462.42,1313.0
2024-09-27 13:40:00,462.43,462.5,462.08,462.38,4258.0,462.43,462.5,462.08,462.38,4258.0
2024-09-27 13:50:00,462.48,462.71,462.03,462.5,4247.0,462.48,462.71,462.03,462.5,4247.0
2024-09-27 14:00:00,462.16,462.22,461.76,461.91,2327.0,462.16,462.22,461.76,461.91,2327.0
2024-09-27 14:10:00,462.16,462.49,461.95,461.99,2912.0,462.16,462.49,461.95,461.99,2912.0
2024-09-27 14:20:00,462.07,462.24,461.74,461.99,3884.0,462.07,462.24,461.74,461.99,3884.0
2024-09-27 14:30:00,462.28,462.28,461.82,462.18,2060.0,462.28,462.28,461.82,462.18,2060.0
2024-09-27 14:40:00,462.02,462.11,461.69,461.74,6061.0,462.02,462.11,461.69,461.74,6061.0
2024-09-27 14:50:00,461.91,462.42,461.9,462.17,1748.0,461.91,462.42,461.9,462.17,1748.0
2024-09-27 15:00:00,462.25,463.07,462.19,462.86,2356.0,462.25,463.07,462.19,462.86,2356.0
2024-09-27 15:10:00,462.96,463.76,462.89,463.66,6128.0,462.96,463.76,462.89,463.66,6128.0
2024-09-27 15:20:00,463.65,463.65,463.17,463.38,4449.0,463.65,463.65,463.17,463.38,4449.0
2024-09-27 15:30:00,463.18,463.83,463.13,463.83,5419.0,463.18,463.83,463.13,463.83,5419.0
2024-09-27 15:40:00,463.78,463.78,462.75,462.98,8317.0,463.78,463.78,462.75,462.98,8317.0
2024-09-27 15:50:00,462.75,463.75,462.63,462.91,43405.0,462.75,463.75,462.63,462.91,43405.0
2024-09-30 09:30:00,463.16,467.57,462.36,466.55,41245.0,463.16,467.57,462.36,466.55,41245.0
2024-09-30 09:40:00,465.93,467.16,465.07,465.65,5936.0,465.93,467.16,465.07,465.65,5936.0
2024-09-30 09:50:00,465.56,465.57,463.54,463.75,2837.0,465.56,465.57,463.54,463.75,2837.0
2024-09-30 10:00:00,463.75,464.38,462.88,464.02,4816.0,463.75,464.38,462.88,464.02,4816.0
2024-09-30 10:10:00,464.07,464.07,462.73,462.91,4024.0,464.07,464.07,462.73,462.91,4024.0
2024-09-30 10:20:00,462.77,464.55,462.32,464.55,5788.0,462.77,464.55,462.32,464.55,5788.0
2024-09-30 10:30:00,464.16,464.98,464.15,464.56,5136.0,464.16,464.98,464.15,464.56,5136.0
2024-09-30 10:40:00,464.19,464.19,463.03,463.47,2469.0,464.19,464.19,463.03,463.47,2469.0
2024-09-30 10:50:00,463.37,464.11,462.94,464.11,4957.0,463.37,464.11,462.94,464.11,4957.0
2024-09-30 11:00:00,464.38,464.59,463.83,464.25,2563.0,464.38,464.59,463.83,464.25,2563.0
2024-09-30 11:10:00,464.65,465.46,464.65,465.0,1714.0,464.65,465.46,464.65,465.0,1714.0
2024-09-30 11:20:00,465.65,465.7,464.67,465.07,6176.0,465.65,465.7,464.67,465.07,6176.0
2024-09-30 11:30:00,464.79,465.42,464.79,465.36,2069.0,464.79,465.42,464.79,465.36,2069.0
2024-09-30 11:40:00,465.56,465.56,465.17,465.25,2060.0,465.56,465.56,465.17,465.25,2060.0
2024-09-30 11:50:00,465.3,465.68,465.02,465.63,1564.0,465.3,465.68,465.02,465.63,1564.0
2024-09-30 12:00:00,465.84,466.15,465.2,465.2,2580.0,465.84,466.15,465.2,465.2,2580.0
2024-09-30 12:10:00,465.0,465.0,463.49,463.49,8879.0,465.0,465.0,463.49,463.49,8879.0
2024-09-30 12:20:00,463.4,463.71,463.08,463.57,2400.0,463.4,463.71,463.08,463.57,2400.0
2024-09-30 12:30:00,463.65,464.15,463.53,463.69,1300.0,463.65,464.15,463.53,463.69,1300.0
2024-09-30 12:40:00,463.69,464.23,463.69,464.06,1800.0,463.69,464.23,463.69,464.06,1800.0
2024-09-30 12:50:00,463.77,464.17,463.58,463.59,2233.0,463.77,464.17,463.58,463.59,2233.0
2024-09-30 13:00:00,463.36,464.08,463.17,464.08,2950.0,463.36,464.08,463.17,464.08,2950.0
2024-09-30 13:10:00,464.08,464.28,463.62,464.0,1412.0,464.08,464.28,463.62,464.0,1412.0
2024-09-30 13:20:00,464.07,464.48,463.96,464.48,1257.0,464.07,464.48,463.96,464.48,1257.0
2024-09-30 13:30:00,463.96,464.07,463.71,463.74,1871.0,463.96,464.07,463.71,463.74,1871.0
2024-09-30 13:40:00,463.75,464.03,463.73,463.73,1820.0,463.75,464.03,463.73,463.73,1820.0
2024-09-30 13:50:00,463.79,464.0,463.44,463.64,4682.0,463.79,464.0,463.44,463.64,4682.0
2024-09-30 14:00:00,463.64,463.64,463.19,463.19,998.0,463.64,463.64,463.19,463.19,998.0
2024-09-30 14:10:00,463.02,463.22,462.49,463.11,8010.0,463.02,463.22,462.49,463.11,8010.0
2024-09-30 14:20:00,462.66,462.66,461.41,462.25,5615.0,462.66,462.66,461.41,462.25,5615.0
2024-09-30 14:30:00,462.14,463.41,461.93,463.41,3439.0,462.14,463.41,461.93,463.41,3439.0
2024-09-30 14:40:00,463.78,464.24,463.68,464.24,1305.0,463.78,464.24,463.68,464.24,1305.0
2024-09-30 14:50:00,464.03,464.05,463.39,463.79,4170.0,464.03,464.05,463.39,463.79,4170.0
2024-09-30 15:00:00,463.38,463.74,462.76,462.8,3024.0,463.38,463.74,462.76,462.8,3024.0
2024-09-30 15:10:00,463.01,463.75,462.76,463.75,4671.0,463.01,463.75,462.76,463.75,4671.0
2024-09-30 15:20:00,463.28,463.76,463.16,463.59,10272.0,463.28,463.76,463.16,463.59,10272.0
2024-09-30 15:30:00,463.63,464.28,463.48,464.28,5573.0,463.63,464.28,463.48,464.28,5573.0
2024-09-30 15:40:00,464.13,464.77,464.03,464.72,5565.0,464.13,464.77,464.03,464.72,5565.0
2024-09-30 15:50:00,464.81,466.02,464.73,465.07,53427.0,464.81,466.02,464.73,465.07,53427.0
2024-10-01 09:30:00,472.0,472.31,466.3,468.89,47170.0,472.0,472.31,466.3,468.89,47170.0
2024-10-01 09:40:00,468.97,469.29,466.86,467.59,7942.0,468.97,469.29,466.86,467.59,7942.0
2024-10-01 09:50:00,467.38,467.95,466.3,467.1,10988.0,467.38,467.95,466.3,467.1,10988.0
2024-10-01 10:00:00,467.1,468.33,463.79,464.55,19860.0,467.1,468.33,463.79,464.55,19860.0
2024-10-01 10:10:00,464.9,465.91,464.28,465.39,3089.0,464.9,465.91,464.28,465.39,3089.0
2024-10-01 10:20:00,465.35,465.86,463.92,465.72,5400.0,465.35,465.86,463.92,465.72,5400.0
2024-10-01 10:30:00,466.04,466.64,465.38,465.9,4432.0,466.04,466.64,465.38,465.9,4432.0
2024-10-01 10:40:00,465.85,465.86,463.28,463.45,5096.0,465.85,465.86,463.28,463.45,5096.0
2024-10-01 10:50:00,463.56,463.56,462.51,463.01,5055.0,463.56,463.56,462.51,463.01,5055.0
2024-10-01 11:00:00,462.58,462.63,461.36,461.77,11264.0,462.58,462.63,461.36,461.77,11264.0
2024-10-01 11:10:00,461.89,462.72,461.55,462.72,9062.0,461.89,462.72,461.55,462.72,9062.0
2024-10-01 11:20:00,462.72,464.96,462.33,464.69,10592.0,462.72,464.96,462.33,464.69,10592.0
2024-10-01 11:30:00,465.13,466.03,464.68,465.5,4954.0,465.13,466.03,464.68,465.5,4954.0
2024-10-01 11:40:00,465.44,466.82,465.29,466.02,9208.0,465.44,466.82,465.29,466.02,9208.0
2024-10-01 11:50:00,466.02,466.89,465.62,466.89,4526.0,466.02,466.89,465.62,466.89,4526.0
2024-10-01 12:00:00,466.83,468.48,466.82,467.9,8921.0,466.83,468.48,466.82,467.9,8921.0
2024-10-01 12:10:00,467.94,469.07,467.74,468.55,14965.0,467.94,469.07,467.74,468.55,14965.0
2024-10-01 12:20:00,468.52,468.52,466.71,467.38,4798.0,468.52,468.52,466.71,467.38,4798.0
2024-10-01 12:30:00,467.12,467.81,466.32,466.56,3309.0,467.12,467.81,466.32,466.56,3309.0
2024-10-01 12:40:00,466.72,466.81,465.85,466.16,2828.0,466.72,466.81,465.85,466.16,2828.0
2024-10-01 12:50:00,466.46,467.27,465.81,466.79,2495.0,466.46,467.27,465.81,466.79,2495.0
2024-10-01 13:00:00,466.27,467.0,466.26,466.89,2422.0,466.27,467.0,466.26,466.89,2422.0
2024-10-01 13:10:00,466.89,466.89,465.57,465.82,4166.0,466.89,466.89,465.57,465.82,4166.0
2024-10-01 13:20:00,465.82,466.26,464.97,465.24,4838.0,465.82,466.26,464.97,465.24,4838.0
2024-10-01 13:30:00,465.14,465.57,464.6,464.6,6008.0,465.14,465.57,464.6,464.6,6008.0
2024-10-01 13:40:00,464.6,465.7,464.39,465.15,6883.0,464.6,465.7,464.39,465.15,6883.0
2024-10-01 13:50:00,465.43,465.98,465.29,465.98,1400.0,465.43,465.98,465.29,465.98,1400.0
2024-10-01 14:00:00,466.31,466.99,466.31,466.98,2977.0,466.31,466.99,466.31,466.98,2977.0
2024-10-01 14:10:00,466.58,466.91,466.25,466.26,6326.0,466.58,466.91,466.25,466.26,6326.0
2024-10-01 14:20:00,466.65,466.75,466.36,466.65,1514.0,466.65,466.75,466.36,466.65,1514.0
2024-10-01 14:30:00,467.02,467.32,466.74,466.84,9130.0,467.02,467.32,466.74,466.84,9130.0
2024-10-01 14:40:00,466.93,467.53,466.75,467.18,5964.0,466.93,467.53,466.75,467.18,5964.0
2024-10-01 14:50:00,467.19,467.54,466.81,467.18,3597.0,467.19,467.54,466.81,467.18,3597.0
2024-10-01 15:00:00,467.2,467.96,467.09,467.96,10116.0,467.2,467.96,467.09,467.96,10116.0
2024-10-01 15:10:00,467.98,468.67,467.88,468.21,11346.0,467.98,468.67,467.88,468.21,11346.0
2024-10-01 15:20:00,468.47,469.36,468.47,468.68,16252.0,468.47,469.36,468.47,468.68,16252.0
2024-10-01 15:30:00,468.65,469.27,468.35,469.27,18702.0,468.65,469.27,468.35,469.27,18702.0
2024-10-01 15:40:00,469.11,469.77,469.11,469.52,21157.0,469.11,469.77,469.11,469.52,21157.0
2024-10-01 15:50:00,469.41,470.55,468.92,469.86,48649.0,469.41,470.55,468.92,469.86,48649.0
2024-10-02 09:30:00,464.15,468.07,460.55,466.59,31854.0,464.15,468.07,460.55,466.59,31854.0
2024-10-02 09:40:00,466.7,467.8,465.82,465.84,12155.0,466.7,467.8,465.82,465.84,12155.0
2024-10-02 09:50:00,466.06,467.38,465.38,466.82,8436.0,466.06,467.38,465.38,466.82,8436.0
2024-10-02 10:00:00,466.77,466.77,463.8,464.08,7166.0,466.77,466.77,463.8,464.08,7166.0
2024-10-02 10:10:00,463.89,463.99,462.0,463.42,14077.0,463.89,463.99,462.0,463.42,14077.0
2024-10-02 10:20:00,463.27,463.58,461.87,462.33,8339.0,463.27,463.58,461.87,462.33,8339.0
2024-10-02 10:30:00,462.33,462.47,461.51,461.89,13973.0,462.33,462.47,461.51,461.89,13973.0
2024-10-02 10:40:00,461.9,464.59,461.89,464.59,11771.0,461.9,464.59,461.89,464.59,11771.0
2024-10-02 10:50:00,464.42,464.54,463.18,463.64,8346.0,464.42,464.54,463.18,463.64,8346.0
2024-10-02 11:00:00,463.64,464.54,463.12,463.46,8864.0,463.64,464.54,463.12,463.46,8864.0
2024-10-02 11:10:00,463.74,465.15,463.54,465.15,3288.0,463.74,465.15,463.54,465.15,3288.0
2024-10-02 11:20:00,465.28,465.28,463.0,463.5,10003.0,465.28,465.28,463.0,463.5,10003.0
2024-10-02 11:30:00,463.5,463.74,462.96,463.26,6048.0,463.5,463.74,462.96,463.26,6048.0
2024-10-02 11:40:00,462.85,463.11,462.41,462.41,6975.0,462.85,463.11,462.41,462.41,6975.0
2024-10-02 11:50:00,462.3,462.55,461.11,461.53,5193.0,462.3,462.55,461.11,461.53,5193.0
2024-10-02 12:00:00,461.41,461.9,461.31,461.31,2464.0,461.41,461.9,461.31,461.31,2464.0
2024-10-02 12:10:00,461.44,462.13,461.26,462.13,3366.0,461.44,462.13,461.26,462.13,3366.0
2024-10-02 12:20:00,461.89,462.66,461.75,462.49,4275.0,461.89,462.66,461.75,462.49,4275.0
2024-10-02 12:30:00,462.49,462.66,461.79,461.92,8189.0,462.49,462.66,461.79,461.92,8189.0
2024-10-02 12:40:00,461.99,462.89,461.92,462.79,14510.0,461.99,462.89,461.92,462.79,14510.0
2024-10-02 12:50:00,462.58,462.82,461.44,461.67,7667.0,462.58,462.82,461.44,461.67,7667.0
2024-10-02 13:00:00,461.67,462.48,461.66,462.1,3360.0,461.67,462.48,461.66,462.1,3360.0
2024-10-02 13:10:00,462.15,463.52,462.14,463.52,5136.0,462.15,463.52,462.14,463.52,5136.0
2024-10-02 13:20:00,463.25,463.78,462.77,463.57,4345.0,463.25,463.78,462.77,463.57,4345.0
2024-10-02 13:30:00,463.29,463.29,462.36,462.93,3967.0,463.29,463.29,462.36,462.93,3967.0
2024-10-02 13:40:00,462.92,462.92,462.36,462.66,2901.0,462.92,462.92,462.36,462.66,2901.0
2024-10-02 13:50:00,462.58,463.2,462.13,462.13,3167.0,462.58,463.2,462.13,462.13,3167.0
2024-10-02 14:00:00,462.71,463.17,462.16,462.7,5164.0,462.71,463.17,462.16,462.7,5164.0
2024-10-02 14:10:00,462.47,462.63,462.32,462.51,1518.0,462.47,462.63,462.32,462.51,1518.0
2024-10-02 14:20:00,462.21,462.59,461.71,462.18,3392.0,462.21,462.59,461.71,462.18,3392.0
2024-10-02 14:30:00,461.92,462.44,461.81,462.44,4665.0,461.92,462.44,461.81,462.44,4665.0
2024-10-02 14:40:00,462.45,462.71,462.28,462.52,2956.0,462.45,462.71,462.28,462.52,2956.0
2024-10-02 14:50:00,462.53,462.9,462.28,462.8,8028.0,462.53,462.9,462.28,462.8,8028.0
2024-10-02 15:00:00,462.8,463.38,462.17,462.45,19214.0,462.8,463.38,462.17,462.45,19214.0
2024-10-02 15:10:00,462.68,462.68,461.8,461.8,5878.0,462.68,462.68,461.8,461.8,5878.0
2024-10-02 15:20:00,461.8,462.05,461.17,461.38,6288.0,461.8,462.05,461.17,461.38,6288.0
2024-10-02 15:30:00,461.47,461.73,461.06,461.7,10080.0,461.47,461.73,461.06,461.7,10080.0
2024-10-02 15:40:00,461.33,461.56,460.72,461.56,9241.0,461.33,461.56,460.72,461.56,9241.0
2024-10-02 15:50:00,461.57,462.83,461.43,462.06,41151.0,461.57,462.83,461.43,462.06,41151.0
2024-10-03 09:30:00,460.7,462.13,460.0,460.57,13824.0,460.7,462.13,460.0,460.57,13824.0
2024-10-03 09:40:00,460.33,460.8,458.87,460.21,12881.0,460.33,460.8,458.87,460.21,12881.0
2024-10-03 09:50:00,460.21,460.89,460.09,460.46,5346.0,460.21,460.89,460.09,460.46,5346.0
2024-10-03 10:00:00,460.53,461.48,460.35,461.44,8715.0,460.53,461.48,460.35,461.44,8715.0
2024-10-03 10:10:00,461.44,462.02,460.96,461.18,8002.0,461.44,462.02,460.96,461.18,8002.0
2024-10-03 10:20:00,461.22,461.22,459.71,459.71,10162.0,461.22,461.22,459.71,459.71,10162.0
2024-10-03 10:30:00,459.42,459.68,458.92,458.93,15411.0,459.42,459.68,458.92,458.93,15411.0
2024-10-03 10:40:00,459.09,459.09,457.0,457.8,7390.0,459.09,459.09,457.0,457.8,7390.0
2024-10-03 10:50:00,457.86,457.88,456.92,456.95,11827.0,457.86,457.88,456.92,456.95,11827.0
2024-10-03 11:00:00,456.95,456.95,456.13,456.14,2401.0,456.95,456.95,456.13,456.14,2401.0
2024-10-03 11:10:00,456.4,457.37,456.05,457.08,7707.0,456.4,457.37,456.05,457.08,7707.0
2024-10-03 11:20:00,456.94,457.87,456.78,457.8,7589.0,456.94,457.87,456.78,457.8,7589.0
2024-10-03 11:30:00,457.53,458.43,457.53,457.99,13121.0,457.53,458.43,457.53,457.99,13121.0
2024-10-03 11:40:00,457.99,458.81,457.72,458.72,6732.0,457.99,458.81,457.72,458.72,6732.0
2024-10-03 11:50:00,458.89,459.25,457.86,458.33,14123.0,458.89,459.25,457.86,458.33,14123.0
2024-10-03 12:00:00,457.92,458.29,456.81,456.81,14237.0,457.92,458.29,456.81,456.81,14237.0
2024-10-03 12:10:00,456.74,457.26,456.74,456.83,8904.0,456.74,457.26,456.74,456.83,8904.0
2024-10-03 12:20:00,456.77,457.79,456.5,457.01,17038.0,456.77,457.79,456.5,457.01,17038.0
2024-10-03 12:30:00,457.15,457.2,455.58,455.58,9480.0,457.15,457.2,455.58,455.58,9480.0
2024-10-03 12:40:00,455.58,456.33,455.24,455.27,11864.0,455.58,456.33,455.24,455.27,11864.0
2024-10-03 12:50:00,455.31,455.32,454.41,454.74,6830.0,455.31,455.32,454.41,454.74,6830.0
2024-10-03 13:00:00,454.84,454.84,453.34,453.34,12112.0,454.84,454.84,453.34,453.34,12112.0
2024-10-03 13:10:00,453.33,453.68,452.81,452.81,8885.0,453.33,453.68,452.81,452.81,8885.0
2024-10-03 13:20:00,452.57,453.57,452.49,453.19,11483.0,452.57,453.57,452.49,453.19,11483.0
2024-10-03 13:30:00,453.01,453.92,453.0,453.92,11915.0,453.01,453.92,453.0,453.92,11915.0
2024-10-03 13:40:00,453.96,454.19,453.07,454.19,5055.0,453.96,454.19,453.07,454.19,5055.0
2024-10-03 13:50:00,454.18,454.21,453.44,453.68,10631.0,454.18,454.21,453.44,453.68,10631.0
2024-10-03 14:00:00,453.91,453.91,452.91,453.03,5372.0,453.91,453.91,452.91,453.03,5372.0
2024-10-03 14:10:00,453.21,453.38,452.53,452.79,13553.0,453.21,453.38,452.53,452.79,13553.0
2024-10-03 14:20:00,452.79,453.3,452.38,452.82,14419.0,452.79,453.3,452.38,452.82,14419.0
2024-10-03 14:30:00,452.69,453.07,452.5,452.72,4203.0,452.69,453.07,452.5,452.72,4203.0
2024-10-03 14:40:00,452.7,452.85,452.27,452.53,8855.0,452.7,452.85,452.27,452.53,8855.0
2024-10-03 14:50:00,452.85,453.09,452.5,452.5,2928.0,452.85,453.09,452.5,452.5,2928.0
2024-10-03 15:00:00,452.46,453.13,452.26,452.81,6774.0,452.46,453.13,452.26,452.81,6774.0
2024-10-03 15:10:00,452.88,453.88,452.81,453.85,6363.0,452.88,453.88,452.81,453.85,6363.0
2024-10-03 15:20:00,453.7,453.87,453.28,453.36,2645.0,453.7,453.87,453.28,453.36,2645.0
2024-10-03 15:30:00,453.45,454.14,453.27,454.14,8910.0,453.45,454.14,453.27,454.14,8910.0
2024-10-03 15:40:00,454.15,454.23,453.55,453.75,10034.0,454.15,454.23,453.55,453.75,10034.0
2024-10-03 15:50:00,453.75,454.47,453.34,453.48,48041.0,453.75,454.47,453.34,453.48,48041.0
2024-10-04 09:30:00,456.14,458.08,453.75,457.7,46612.0,456.14,458.08,453.75,457.7,46612.0
2024-10-04 09:40:00,457.63,458.14,456.65,456.65,4040.0,457.63,458.14,456.65,456.65,4040.0
2024-10-04 09:50:00,456.74,456.74,454.96,455.25,9365.0,456.74,456.74,454.96,455.25,9365.0
2024-10-04 10:00:00,455.57,456.17,455.23,455.33,3055.0,455.57,456.17,455.23,455.33,3055.0
2024-10-04 10:10:00,455.1,456.11,454.83,455.72,4656.0,455.1,456.11,454.83,455.72,4656.0
2024-10-04 10:20:00,455.42,455.42,453.97,454.83,6193.0,455.42,455.42,453.97,454.83,6193.0
2024-10-04 10:30:00,454.75,455.26,454.0,454.4,12282.0,454.75,455.26,454.0,454.4,12282.0
2024-10-04 10:40:00,454.8,454.82,454.0,454.53,3089.0,454.8,454.82,454.0,454.53,3089.0
2024-10-04 10:50:00,454.74,455.67,454.54,455.41,9015.0,454.74,455.67,454.54,455.41,9015.0
2024-10-04 11:00:00,455.72,455.88,455.31,455.78,2838.0,455.72,455.88,455.31,455.78,2838.0
2024-10-04 11:10:00,455.72,455.73,454.9,455.24,2551.0,455.72,455.73,454.9,455.24,2551.0
2024-10-04 11:20:00,455.25,455.39,454.38,454.51,3688.0,455.25,455.39,454.38,454.51,3688.0
2024-10-04 11:30:00,454.54,454.62,454.0,454.18,6101.0,454.54,454.62,454.0,454.18,6101.0
2024-10-04 11:40:00,453.96,454.2,453.44,453.5,5062.0,453.96,454.2,453.44,453.5,5062.0
2024-10-04 11:50:00,453.2,453.77,453.1,453.58,3577.0,453.2,453.77,453.1,453.58,3577.0
2024-10-04 12:00:00,454.05,454.58,453.98,454.41,2272.0,454.05,454.58,453.98,454.41,2272.0
2024-10-04 12:10:00,454.11,454.65,453.97,453.97,1933.0,454.11,454.65,453.97,453.97,1933.0
2024-10-04 12:20:00,454.05,454.16,453.1,453.1,2100.0,454.05,454.16,453.1,453.1,2100.0
2024-10-04 12:30:00,452.78,453.83,452.62,453.83,1673.0,452.78,453.83,452.62,453.83,1673.0
2024-10-04 12:40:00,453.93,455.09,453.93,455.08,1185.0,453.93,455.09,453.93,455.08,1185.0
2024-10-04 12:50:00,455.01,455.22,453.88,454.13,5355.0,455.01,455.22,453.88,454.13,5355.0
2024-10-04 13:00:00,454.18,454.56,454.15,454.5,2087.0,454.18,454.56,454.15,454.5,2087.0
2024-10-04 13:10:00,454.56,455.0,454.56,455.0,1652.0,454.56,455.0,454.56,455.0,1652.0
2024-10-04 13:20:00,455.0,455.29,454.55,454.55,4525.0,455.0,455.29,454.55,454.55,4525.0
2024-10-04 13:30:00,454.59,454.59,453.0,453.25,4075.0,454.59,454.59,453.0,453.25,4075.0
2024-10-04 13:40:00,453.26,454.23,453.1,454.23,1996.0,453.26,454.23,453.1,454.23,1996.0
2024-10-04 13:50:00,453.61,454.1,453.39,453.39,1844.0,453.61,454.1,453.39,453.39,1844.0
2024-10-04 14:00:00,453.74,454.0,452.87,453.26,3581.0,453.74,454.0,452.87,453.26,3581.0
2024-10-04 14:10:00,452.83,453.07,452.83,453.07,1800.0,452.83,453.07,452.83,453.07,1800.0
2024-10-04 14:20:00,453.06,454.14,452.75,454.14,3713.0,453.06,454.14,452.75,454.14,3713.0
2024-10-04 14:30:00,453.94,454.28,453.82,454.06,2016.0,453.94,454.28,453.82,454.06,2016.0
2024-10-04 14:40:00,454.17,454.27,453.78,453.85,4070.0,454.17,454.27,453.78,453.85,4070.0
2024-10-04 14:50:00,454.19,454.47,453.97,454.44,5962.0,454.19,454.47,453.97,454.44,5962.0
2024-10-04 15:00:00,454.45,454.72,454.04,454.08,4670.0,454.45,454.72,454.04,454.08,4670.0
2024-10-04 15:10:00,454.4,454.4,453.71,453.92,4104.0,454.4,454.4,453.71,453.92,4104.0
2024-10-04 15:20:00,454.05,454.25,453.7,454.18,30876.0,454.05,454.25,453.7,454.18,30876.0
2024-10-04 15:30:00,454.07,455.22,453.87,455.03,4875.0,454.07,455.22,453.87,455.03,4875.0
2024-10-04 15:40:00,455.11,455.11,454.21,454.46,7859.0,455.11,455.11,454.21,454.46,7859.0
2024-10-04 15:50:00,454.53,455.84,454.23,455.12,50556.0,454.53,455.84,454.23,455.12,50556.0
2024-10-07 09:30:00,454.17,454.36,452.66,453.23,15692.0,454.17,454.36,452.66,453.23,15692.0
2024-10-07 09:40:00,453.25,454.18,452.89,453.39,3404.0,453.25,454.18,452.89,453.39,3404.0
2024-10-07 09:50:00,453.44,453.75,452.76,453.6,2648.0,453.44,453.75,452.76,453.6,2648.0
2024-10-07 10:00:00,453.59,454.01,453.29,453.5,6948.0,453.59,454.01,453.29,453.5,6948.0
2024-10-07 10:10:00,453.47,453.61,452.87,453.03,3323.0,453.47,453.61,452.87,453.03,3323.0
2024-10-07 10:20:00,452.89,453.76,452.78,453.33,7525.0,452.89,453.76,452.78,453.33,7525.0
2024-10-07 10:30:00,453.1,453.61,453.1,453.41,3439.0,453.1,453.61,453.1,453.41,3439.0
2024-10-07 10:40:00,453.41,453.65,452.63,453.15,11503.0,453.41,453.65,452.63,453.15,11503.0
2024-10-07 10:50:00,453.4,454.3,453.4,454.04,2783.0,453.4,454.3,453.4,454.04,2783.0
2024-10-07 11:00:00,454.03,454.28,453.44,453.88,4213.0,454.03,454.28,453.44,453.88,4213.0
2024-10-07 11:10:00,453.89,454.26,452.99,452.99,3355.0,453.89,454.26,452.99,452.99,3355.0
2024-10-07 11:20:00,452.82,453.49,452.59,452.59,4331.0,452.82,453.49,452.59,452.59,4331.0
2024-10-07 11:30:00,452.81,452.97,452.28,452.31,1485.0,452.81,452.97,452.28,452.31,1485.0
2024-10-07 11:40:00,452.31,452.67,452.31,452.5,1729.0,452.31,452.67,452.31,452.5,1729.0
2024-10-07 11:50:00,452.48,452.69,451.81,451.85,3780.0,452.48,452.69,451.81,451.85,3780.0
2024-10-07 12:00:00,451.92,451.92,451.06,451.06,3406.0,451.92,451.92,451.06,451.06,3406.0
2024-10-07 12:10:00,451.05,451.05,450.28,450.56,4345.0,451.05,451.05,450.28,450.56,4345.0
2024-10-07 12:20:00,450.32,450.89,450.29,450.59,1809.0,450.32,450.89,450.29,450.59,1809.0
2024-10-07 12:30:00,450.7,450.7,450.1,450.31,5110.0,450.7,450.7,450.1,450.31,5110.0
2024-10-07 12:40:00,450.13,450.38,449.37,450.13,6957.0,450.13,450.38,449.37,450.13,6957.0
2024-10-07 12:50:00,449.96,450.29,449.56,450.02,4638.0,449.96,450.29,449.56,450.02,4638.0
2024-10-07 13:00:00,450.0,450.72,449.81,450.62,14938.0,450.0,450.72,449.81,450.62,14938.0
2024-10-07 13:10:00,450.64,451.32,450.38,451.18,7975.0,450.64,451.32,450.38,451.18,7975.0
2024-10-07 13:20:00,451.18,451.18,450.23,450.4,6696.0,451.18,451.18,450.23,450.4,6696.0
2024-10-07 13:30:00,450.44,450.6,450.17,450.47,1283.0,450.44,450.6,450.17,450.47,1283.0
2024-10-07 13:40:00,450.4,450.54,449.79,449.79,2484.0,450.4,450.54,449.79,449.79,2484.0
2024-10-07 13:50:00,449.79,450.3,449.72,450.13,4825.0,449.79,450.3,449.72,450.13,4825.0
2024-10-07 14:00:00,449.98,449.99,449.64,449.77,1400.0,449.98,449.99,449.64,449.77,1400.0
2024-10-07 14:10:00,449.93,450.18,449.79,449.79,2794.0,449.93,450.18,449.79,449.79,2794.0
2024-10-07 14:20:00,449.6,449.95,449.6,449.9,3017.0,449.6,449.95,449.6,449.9,3017.0
2024-10-07 14:30:00,449.9,450.28,449.43,450.09,15766.0,449.9,450.28,449.43,450.09,15766.0
2024-10-07 14:40:00,450.09,450.09,448.7,449.38,7534.0,450.09,450.09,448.7,449.38,7534.0
2024-10-07 14:50:00,449.47,449.67,449.0,449.14,6674.0,449.47,449.67,449.0,449.14,6674.0
2024-10-07 15:00:00,449.14,449.41,448.72,449.31,9226.0,449.14,449.41,448.72,449.31,9226.0
2024-10-07 15:10:00,449.25,449.26,448.77,449.07,5288.0,449.25,449.26,448.77,449.07,5288.0
2024-10-07 15:20:00,449.21,449.24,448.22,448.6,8388.0,449.21,449.24,448.22,448.6,8388.0
2024-10-07 15:30:00,448.87,448.87,448.33,448.4,7844.0,448.87,448.87,448.33,448.4,7844.0
2024-10-07 15:40:00,448.48,448.53,447.79,448.06,13181.0,448.48,448.53,447.79,448.06,13181.0
2024-10-07 15:50:00,447.83,449.22,447.7,448.91,42519.0,447.83,449.22,447.7,448.91,42519.0
2024-10-08 09:30:00,452.03,454.2,451.1,453.48,27274.0,452.03,454.2,451.1,453.48,27274.0
2024-10-08 09:40:00,453.13,455.4,453.12,454.6,10210.0,453.13,455.4,453.12,454.6,10210.0
2024-10-08 09:50:00,454.62,455.17,453.88,454.71,9266.0,454.62,455.17,453.88,454.71,9266.0
2024-10-08 10:00:00,454.84,455.96,454.48,454.48,9463.0,454.84,455.96,454.48,454.48,9463.0
2024-10-08 10:10:00,454.37,455.2,454.37,454.96,9493.0,454.37,455.2,454.37,454.96,9493.0
2024-10-08 10:20:00,454.84,454.87,453.83,454.38,10366.0,454.84,454.87,453.83,454.38,10366.0
2024-10-08 10:30:00,454.39,454.65,454.09,454.29,4208.0,454.39,454.65,454.09,454.29,4208.0
2024-10-08 10:40:00,454.28,455.37,453.98,454.99,14762.0,454.28,455.37,453.98,454.99,14762.0
2024-10-08 10:50:00,454.81,455.2,454.5,454.51,3576.0,454.81,455.2,454.5,454.51,3576.0
2024-10-08 11:00:00,454.76,455.14,454.33,454.81,4994.0,454.76,455.14,454.33,454.81,4994.0
2024-10-08 11:10:00,454.96,455.24,454.39,454.8,4689.0,454.96,455.24,454.39,454.8,4689.0
2024-10-08 11:20:00,454.89,455.11,454.22,454.49,12942.0,454.89,455.11,454.22,454.49,12942.0
2024-10-08 11:30:00,454.59,454.85,453.81,454.17,5278.0,454.59,454.85,453.81,454.17,5278.0
2024-10-08 11:40:00,454.17,454.23,453.47,453.65,7813.0,454.17,454.23,453.47,453.65,7813.0
2024-10-08 11:50:00,453.65,454.51,453.64,453.83,9284.0,453.65,454.51,453.64,453.83,9284.0
2024-10-08 12:00:00,454.06,454.07,453.28,453.51,2515.0,454.06,454.07,453.28,453.51,2515.0
2024-10-08 12:10:00,453.58,453.78,453.18,453.18,11831.0,453.58,453.78,453.18,453.18,11831.0
2024-10-08 12:20:00,453.58,454.39,453.58,454.39,4228.0,453.58,454.39,453.58,454.39,4228.0
2024-10-08 12:30:00,454.38,454.79,454.27,454.79,2455.0,454.38,454.79,454.27,454.79,2455.0
2024-10-08 12:40:00,454.7,454.97,454.51,454.56,2508.0,454.7,454.97,454.51,454.56,2508.0
2024-10-08 12:50:00,454.59,454.99,454.51,454.72,3062.0,454.59,454.99,454.51,454.72,3062.0
2024-10-08 13:00:00,454.74,454.92,454.45,454.63,7487.0,454.74,454.92,454.45,454.63,7487.0
2024-10-08 13:10:00,454.74,455.01,454.74,454.89,5377.0,454.74,455.01,454.74,454.89,5377.0
2024-10-08 13:20:00,455.0,455.63,454.79,455.42,17239.0,455.0,455.63,454.79,455.42,17239.0
2024-10-08 13:30:00,455.42,455.88,454.99,455.88,3582.0,455.42,455.88,454.99,455.88,3582.0
2024-10-08 13:40:00,455.91,456.23,455.82,456.03,3223.0,455.91,456.23,455.82,456.03,3223.0
2024-10-08 13:50:00,455.9,456.49,455.9,456.49,2646.0,455.9,456.49,455.9,456.49,2646.0
2024-10-08 14:00:00,456.7,457.03,456.43,456.43,4044.0,456.7,457.03,456.43,456.43,4044.0
2024-10-08 14:10:00,456.41,456.97,456.24,456.97,7365.0,456.41,456.97,456.24,456.97,7365.0
2024-10-08 14:20:00,456.8,456.94,456.74,456.88,2336.0,456.8,456.94,456.74,456.88,2336.0
2024-10-08 14:30:00,456.82,457.95,456.61,457.46,6576.0,456.82,457.95,456.61,457.46,6576.0
2024-10-08 14:40:00,457.58,457.63,457.0,457.11,6186.0,457.58,457.63,457.0,457.11,6186.0
2024-10-08 14:50:00,456.97,458.49,456.97,457.94,15244.0,456.97,458.49,456.97,457.94,15244.0
2024-10-08 15:00:00,457.85,458.24,457.56,458.05,5593.0,457.85,458.24,457.56,458.05,5593.0
2024-10-08 15:10:00,457.96,459.26,457.96,458.86,9210.0,457.96,459.26,457.96,458.86,9210.0
2024-10-08 15:20:00,458.7,459.1,458.55,458.73,5631.0,458.7,459.1,458.55,458.73,5631.0
2024-10-08 15:30:00,458.73,459.03,458.45,458.79,9867.0,458.73,459.03,458.45,458.79,9867.0
2024-10-08 15:40:00,458.98,459.13,458.48,458.72,14654.0,458.98,459.13,458.48,458.72,14654.0
2024-10-08 15:50:00,458.73,459.87,458.63,458.94,48115.0,458.73,459.87,458.63,458.94,48115.0
2024-10-09 09:30:00,460.0,460.0,456.16,458.02,10894.0,460.0,460.0,456.16,458.02,10894.0
2024-10-09 09:40:00,458.31,461.46,457.56,461.46,5824.0,458.31,461.46,457.56,461.46,5824.0
2024-10-09 09:50:00,461.5,461.92,460.89,461.11,6835.0,461.5,461.92,460.89,461.11,6835.0
2024-10-09 10:00:00,461.3,461.53,460.24,461.0,7628.0,461.3,461.53,460.24,461.0,7628.0
2024-10-09 10:10:00,460.99,461.55,460.54,460.95,5200.0,460.99,461.55,460.54,460.95,5200.0
2024-10-09 10:20:00,460.49,460.51,459.47,460.07,5772.0,460.49,460.51,459.47,460.07,5772.0
2024-10-09 10:30:00,459.87,461.0,459.78,460.98,3962.0,459.87,461.0,459.78,460.98,3962.0
2024-10-09 10:40:00,460.99,461.11,460.44,460.87,4511.0,460.99,461.11,460.44,460.87,4511.0
2024-10-09 10:50:00,460.74,460.8,460.33,460.56,17537.0,460.74,460.8,460.33,460.56,17537.0
2024-10-09 11:00:00,460.96,461.39,460.26,460.53,3213.0,460.96,461.39,460.26,460.53,3213.0
2024-10-09 11:10:00,460.3,460.5,459.03,460.13,14372.0,460.3,460.5,459.03,460.13,14372.0
2024-10-09 11:20:00,460.61,461.43,460.46,460.67,5206.0,460.61,461.43,460.46,460.67,5206.0
2024-10-09 11:30:00,460.8,461.6,460.42,460.88,3698.0,460.8,461.6,460.42,460.88,3698.0
2024-10-09 11:40:00,461.36,461.39,460.94,461.17,4037.0,461.36,461.39,460.94,461.17,4037.0
2024-10-09 11:50:00,461.17,461.84,460.98,460.99,4221.0,461.17,461.84,460.98,460.99,4221.0
2024-10-09 12:00:00,461.24,461.69,460.93,461.19,3286.0,461.24,461.69,460.93,461.19,3286.0
2024-10-09 12:10:00,461.19,461.78,461.07,461.78,3517.0,461.19,461.78,461.07,461.78,3517.0
2024-10-09 12:20:00,461.62,462.31,461.39,461.81,8475.0,461.62,462.31,461.39,461.81,8475.0
2024-10-09 12:30:00,461.8,462.0,461.51,461.84,4266.0,461.8,462.0,461.51,461.84,4266.0
2024-10-09 12:40:00,461.72,462.44,461.71,462.09,5398.0,461.72,462.44,461.71,462.09,5398.0
2024-10-09 12:50:00,462.09,462.35,461.81,461.97,4719.0,462.09,462.35,461.81,461.97,4719.0
2024-10-09 13:00:00,462.47,462.62,461.49,462.36,5386.0,462.47,462.62,461.49,462.36,5386.0
2024-10-09 13:10:00,462.5,463.71,462.5,463.71,2706.0,462.5,463.71,462.5,463.71,2706.0
2024-10-09 13:20:00,463.9,463.96,463.56,463.96,2225.0,463.9,463.96,463.56,463.96,2225.0
2024-10-09 13:30:00,463.91,464.31,463.44,464.13,5809.0,463.91,464.31,463.44,464.13,5809.0
2024-10-09 13:40:00,464.12,464.52,464.03,464.45,5108.0,464.12,464.52,464.03,464.45,5108.0
2024-10-09 13:50:00,464.17,464.19,463.66,464.19,3779.0,464.17,464.19,463.66,464.19,3779.0
2024-10-09 14:00:00,464.18,464.18,463.53,463.54,2873.0,464.18,464.18,463.53,463.54,2873.0
2024-10-09 14:10:00,463.54,464.16,463.53,464.0,2558.0,463.54,464.16,463.53,464.0,2558.0
2024-10-09 14:20:00,463.94,464.86,463.72,464.86,6994.0,463.94,464.86,463.72,464.86,6994.0
2024-10-09 14:30:00,464.78,465.32,464.55,465.24,3748.0,464.78,465.32,464.55,465.24,3748.0
2024-10-09 14:40:00,465.16,465.94,465.15,465.84,7306.0,465.16,465.94,465.15,465.84,7306.0
2024-10-09 14:50:00,465.72,466.65,465.63,466.2,11110.0,465.72,466.65,465.63,466.2,11110.0
2024-10-09 15:00:00,466.09,466.69,465.96,466.69,15057.0,466.09,466.69,465.96,466.69,15057.0
2024-10-09 15:10:00,466.37,466.42,465.95,466.19,5123.0,466.37,466.42,465.95,466.19,5123.0
2024-10-09 15:20:00,466.15,466.47,465.9,466.18,4927.0,466.15,466.47,465.9,466.18,4927.0
2024-10-09 15:30:00,465.97,466.15,465.26,465.57,11240.0,465.97,466.15,465.26,465.57,11240.0
2024-10-09 15:40:00,465.51,466.64,465.51,466.64,16586.0,465.51,466.64,465.51,466.64,16586.0
2024-10-09 15:50:00,466.31,468.16,466.31,468.0,86331.0,466.31,468.16,466.31,468.0,86331.0
2024-10-10 09:30:00,467.49,467.49,466.01,466.44,21067.0,467.49,467.49,466.01,466.44,21067.0
2024-10-10 09:40:00,466.6,468.61,466.59,467.72,31417.0,466.6,468.61,466.59,467.72,31417.0
2024-10-10 09:50:00,468.0,468.0,466.3,466.31,12670.0,468.0,468.0,466.3,466.31,12670.0
2024-10-10 10:00:00,465.82,466.71,464.84,466.4,15477.0,465.82,466.71,464.84,466.4,15477.0
2024-10-10 10:10:00,466.25,467.15,466.1,467.15,11311.0,466.25,467.15,466.1,467.15,11311.0
2024-10-10 10:20:00,466.91,467.69,466.8,467.69,3018.0,466.91,467.69,466.8,467.69,3018.0
2024-10-10 10:30:00,467.7,468.43,467.39,468.19,7382.0,467.7,468.43,467.39,468.19,7382.0
2024-10-10 10:40:00,468.44,469.14,468.04,468.99,33975.0,468.44,469.14,468.04,468.99,33975.0
2024-10-10 10:50:00,468.94,469.11,468.24,468.24,9651.0,468.94,469.11,468.24,468.24,9651.0
2024-10-10 11:00:00,468.31,470.68,467.87,470.36,7681.0,468.31,470.68,467.87,470.36,7681.0
2024-10-10 11:10:00,470.35,470.85,470.35,470.4,3385.0,470.35,470.85,470.35,470.4,3385.0
2024-10-10 11:20:00,470.53,471.23,470.53,471.19,5194.0,470.53,471.23,470.53,471.19,5194.0
2024-10-10 11:30:00,471.5,471.8,471.06,471.5,3494.0,471.5,471.8,471.06,471.5,3494.0
2024-10-10 11:40:00,471.5,471.52,470.58,470.58,3394.0,471.5,471.52,470.58,470.58,3394.0
2024-10-10 11:50:00,470.65,471.72,470.51,471.72,6760.0,470.65,471.72,470.51,471.72,6760.0
2024-10-10 12:00:00,471.68,472.49,471.67,472.45,4164.0,471.68,472.49,471.67,472.45,4164.0
2024-10-10 12:10:00,472.66,474.0,472.65,473.84,22950.0,472.66,474.0,472.65,473.84,22950.0
2024-10-10 12:20:00,473.84,474.89,473.66,474.87,7407.0,473.84,474.89,473.66,474.87,7407.0
2024-10-10 12:30:00,475.0,475.22,474.5,474.62,6431.0,475.0,475.22,474.5,474.62,6431.0
2024-10-10 12:40:00,474.69,475.23,473.5,473.67,34210.0,474.69,475.23,473.5,473.67,34210.0
2024-10-10 12:50:00,473.7,474.54,473.69,474.22,9938.0,473.7,474.54,473.69,474.22,9938.0
2024-10-10 13:00:00,474.21,474.59,473.66,473.68,7937.0,474.21,474.59,473.66,473.68,7937.0
2024-10-10 13:10:00,473.71,473.71,473.0,473.12,9476.0,473.71,473.71,473.0,473.12,9476.0
2024-10-10 13:20:00,473.02,473.35,473.0,473.15,6055.0,473.02,473.35,473.0,473.15,6055.0
2024-10-10 13:30:00,473.16,474.11,473.12,473.96,10897.0,473.16,474.11,473.12,473.96,10897.0
2024-10-10 13:40:00,474.14,474.5,474.14,474.36,6513.0,474.14,474.5,474.14,474.36,6513.0
2024-10-10 13:50:00,474.35,474.35,473.25,474.03,6406.0,474.35,474.35,473.25,474.03,6406.0
2024-10-10 14:00:00,474.0,474.16,473.6,474.14,7042.0,474.0,474.16,473.6,474.14,7042.0
2024-10-10 14:10:00,474.18,474.48,473.85,474.01,14900.0,474.18,474.48,473.85,474.01,14900.0
2024-10-10 14:20:00,474.0,475.2,473.84,474.61,20965.0,474.0,475.2,473.84,474.61,20965.0
2024-10-10 14:30:00,474.59,474.76,474.22,474.75,12987.0,474.59,474.76,474.22,474.75,12987.0
2024-10-10 14:40:00,474.75,475.12,474.33,474.67,10305.0,474.75,475.12,474.33,474.67,10305.0
2024-10-10 14:50:00,474.65,475.03,474.23,474.73,13817.0,474.65,475.03,474.23,474.73,13817.0
2024-10-10 15:00:00,474.86,475.01,474.71,474.75,3640.0,474.86,475.01,474.71,474.75,3640.0
2024-10-10 15:10:00,475.05,475.4,474.84,474.95,11533.0,475.05,475.4,474.84,474.95,11533.0
2024-10-10 15:20:00,475.0,476.0,474.84,476.0,6011.0,475.0,476.0,474.84,476.0,6011.0
2024-10-10 15:30:00,476.07,476.47,475.91,476.4,15354.0,476.07,476.47,475.91,476.4,15354.0
2024-10-10 15:40:00,476.4,477.0,475.83,476.87,20231.0,476.4,477.0,475.83,476.87,20231.0
2024-10-10 15:50:00,476.72,476.72,475.88,476.19,49052.0,476.72,476.72,475.88,476.19,49052.0
2024-10-11 09:30:00,478.53,479.0,476.72,479.0,15389.0,478.53,479.0,476.72,479.0,15389.0
2024-10-11 09:40:00,478.61,478.69,477.63,477.85,10369.0,478.61,478.69,477.63,477.85,10369.0
2024-10-11 09:50:00,477.74,478.25,476.02,476.13,13304.0,477.74,478.25,476.02,476.13,13304.0
2024-10-11 10:00:00,476.48,476.97,475.87,476.21,7858.0,476.48,476.97,475.87,476.21,7858.0
2024-10-11 10:10:00,476.21,477.07,476.1,476.41,7796.0,476.21,477.07,476.1,476.41,7796.0
2024-10-11 10:20:00,476.66,477.85,475.94,477.49,24577.0,476.66,477.85,475.94,477.49,24577.0
2024-10-11 10:30:00,477.5,478.71,477.14,478.71,5135.0,477.5,478.71,477.14,478.71,5135.0
2024-10-11 10:40:00,478.71,479.31,478.58,478.88,3893.0,478.71,479.31,478.58,478.88,3893.0
2024-10-11 10:50:00,479.08,479.34,478.37,478.37,15597.0,479.08,479.34,478.37,478.37,15597.0
2024-10-11 11:00:00,478.27,478.51,478.09,478.36,5386.0,478.27,478.51,478.09,478.36,5386.0
2024-10-11 11:10:00,478.42,478.64,477.94,478.0,8105.0,478.42,478.64,477.94,478.0,8105.0
2024-10-11 11:20:00,478.0,478.02,476.9,477.44,17510.0,478.0,478.02,476.9,477.44,17510.0
2024-10-11 11:30:00,477.5,477.5,476.75,476.78,9946.0,477.5,477.5,476.75,476.78,9946.0
2024-10-11 11:40:00,476.83,476.89,476.42,476.58,6342.0,476.83,476.89,476.42,476.58,6342.0
2024-10-11 11:50:00,476.61,478.52,476.61,478.48,7709.0,476.61,478.52,476.61,478.48,7709.0
2024-10-11 12:00:00,478.19,478.75,477.61,477.62,5076.0,478.19,478.75,477.61,477.62,5076.0
2024-10-11 12:10:00,477.78,477.81,477.24,477.42,1838.0,477.78,477.81,477.24,477.42,1838.0
2024-10-11 12:20:00,476.96,477.4,476.56,477.19,6710.0,476.96,477.4,476.56,477.19,6710.0
2024-10-11 12:30:00,476.79,477.2,476.79,477.05,2215.0,476.79,477.2,476.79,477.05,2215.0
2024-10-11 12:40:00,477.05,477.15,476.42,476.49,7056.0,477.05,477.15,476.42,476.49,7056.0
2024-10-11 12:50:00,476.5,477.47,476.0,477.47,6312.0,476.5,477.47,476.0,477.47,6312.0
2024-10-11 13:00:00,477.52,477.96,476.91,477.87,27048.0,477.52,477.96,476.91,477.87,27048.0
2024-10-11 13:10:00,478.06,478.72,477.77,478.39,2800.0,478.06,478.72,477.77,478.39,2800.0
2024-10-11 13:20:00,478.66,478.94,478.44,478.88,2560.0,478.66,478.94,478.44,478.88,2560.0
2024-10-11 13:30:00,478.99,479.1,478.8,479.1,3956.0,478.99,479.1,478.8,479.1,3956.0
2024-10-11 13:40:00,478.91,479.37,478.88,479.37,2725.0,478.91,479.37,478.88,479.37,2725.0
2024-10-11 13:50:00,479.37,479.99,479.24,479.99,3029.0,479.37,479.99,479.24,479.99,3029.0
2024-10-11 14:00:00,479.91,480.98,479.79,480.92,7101.0,479.91,480.98,479.79,480.92,7101.0
2024-10-11 14:10:00,480.88,481.15,480.4,480.91,4359.0,480.88,481.15,480.4,480.91,4359.0
2024-10-11 14:20:00,480.95,480.95,480.26,480.34,2085.0,480.95,480.95,480.26,480.34,2085.0
2024-10-11 14:30:00,480.43,480.92,480.01,480.27,6971.0,480.43,480.92,480.01,480.27,6971.0
2024-10-11 14:40:00,480.08,480.31,479.87,479.93,10686.0,480.08,480.31,479.87,479.93,10686.0
2024-10-11 14:50:00,480.25,480.78,479.79,480.78,11376.0,480.25,480.78,479.79,480.78,11376.0
2024-10-11 15:00:00,480.59,481.5,480.46,481.4,9087.0,480.59,481.5,480.46,481.4,9087.0
2024-10-11 15:10:00,481.9,482.33,481.76,481.89,7678.0,481.9,482.33,481.76,481.89,7678.0
2024-10-11 15:20:00,481.61,481.9,481.21,481.79,16954.0,481.61,481.9,481.21,481.79,16954.0
2024-10-11 15:30:00,481.77,482.89,481.62,482.68,27078.0,481.77,482.89,481.62,482.68,27078.0
2024-10-11 15:40:00,482.68,482.81,482.0,482.62,16073.0,482.68,482.81,482.0,482.62,16073.0
2024-10-11 15:50:00,482.81,482.85,481.52,481.71,66276.0,482.81,482.85,481.52,481.71,66276.0
2024-10-14 09:30:00,481.64,481.88,478.9,479.69,24210.0,481.64,481.88,478.9,479.69,24210.0
2024-10-14 09:40:00,479.64,480.87,479.21,480.81,21911.0,479.64,480.87,479.21,480.81,21911.0
2024-10-14 09:50:00,480.81,482.2,480.53,482.2,19486.0,480.81,482.2,480.53,482.2,19486.0
2024-10-14 10:00:00,482.43,482.83,481.29,481.83,3875.0,482.43,482.83,481.29,481.83,3875.0
2024-10-14 10:10:00,482.2,484.22,481.65,484.22,4905.0,482.2,484.22,481.65,484.22,4905.0
2024-10-14 10:20:00,484.36,484.36,482.49,482.83,6869.0,484.36,484.36,482.49,482.83,6869.0
2024-10-14 10:30:00,482.84,482.98,480.91,482.11,16823.0,482.84,482.98,480.91,482.11,16823.0
2024-10-14 10:40:00,482.16,482.21,481.34,481.35,5502.0,482.16,482.21,481.34,481.35,5502.0
2024-10-14 10:50:00,481.75,482.54,481.2,482.28,6127.0,481.75,482.54,481.2,482.28,6127.0
2024-10-14 11:00:00,481.84,482.89,481.67,482.44,3435.0,481.84,482.89,481.67,482.44,3435.0
2024-10-14 11:10:00,482.71,482.84,481.83,482.44,3620.0,482.71,482.84,481.83,482.44,3620.0
2024-10-14 11:20:00,482.46,482.47,481.43,481.77,3212.0,482.46,482.47,481.43,481.77,3212.0
2024-10-14 11:30:00,481.78,482.0,481.34,481.88,8059.0,481.78,482.0,481.34,481.88,8059.0
2024-10-14 11:40:00,482.06,482.24,481.98,482.2,3200.0,482.06,482.24,481.98,482.2,3200.0
2024-10-14 11:50:00,482.14,482.22,481.19,481.33,4455.0,482.14,482.22,481.19,481.33,4455.0
2024-10-14 12:00:00,481.2,481.45,481.18,481.31,1400.0,481.2,481.45,481.18,481.31,1400.0
2024-10-14 12:10:00,481.15,481.53,481.15,481.42,4804.0,481.15,481.53,481.15,481.42,4804.0
2024-10-14 12:20:00,481.45,481.94,481.45,481.81,3298.0,481.45,481.94,481.45,481.81,3298.0
2024-10-14 12:30:00,481.81,482.73,481.8,482.51,3400.0,481.81,482.73,481.8,482.51,3400.0
2024-10-14 12:40:00,482.59,482.96,482.46,482.7,4242.0,482.59,482.96,482.46,482.7,4242.0
2024-10-14 12:50:00,482.71,483.59,482.71,483.5,4114.0,482.71,483.59,482.71,483.5,4114.0
2024-10-14 13:00:00,483.5,484.43,483.5,484.25,7577.0,483.5,484.43,483.5,484.25,7577.0
2024-10-14 13:10:00,484.24,484.65,484.09,484.59,5008.0,484.24,484.65,484.09,484.59,5008.0
2024-10-14 13:20:00,484.64,484.64,483.45,483.46,7927.0,484.64,484.64,483.45,483.46,7927.0
2024-10-14 13:30:00,483.47,483.49,483.27,483.27,2020.0,483.47,483.49,483.27,483.27,2020.0
2024-10-14 13:40:00,483.26,483.32,482.72,482.94,1686.0,483.26,483.32,482.72,482.94,1686.0
2024-10-14 13:50:00,482.87,483.05,482.81,482.96,2202.0,482.87,483.05,482.81,482.96,2202.0
2024-10-14 14:00:00,482.95,484.3,482.95,484.3,3860.0,482.95,484.3,482.95,484.3,3860.0
2024-10-14 14:10:00,484.15,484.38,483.92,483.92,3487.0,484.15,484.38,483.92,483.92,3487.0
2024-10-14 14:20:00,484.22,484.23,483.71,484.21,3114.0,484.22,484.23,483.71,484.21,3114.0
2024-10-14 14:30:00,484.29,484.5,484.01,484.4,2606.0,484.29,484.5,484.01,484.4,2606.0
2024-10-14 14:40:00,484.38,484.97,483.94,484.97,3710.0,484.38,484.97,483.94,484.97,3710.0
2024-10-14 14:50:00,484.91,485.25,484.82,485.03,7592.0,484.91,485.25,484.82,485.03,7592.0
2024-10-14 15:00:00,485.0,485.1,483.92,483.92,2500.0,485.0,485.1,483.92,483.92,2500.0
2024-10-14 15:10:00,483.92,484.9,483.92,484.75,4396.0,483.92,484.9,483.92,484.75,4396.0
2024-10-14 15:20:00,484.75,485.35,484.45,485.17,3117.0,484.75,485.35,484.45,485.17,3117.0
2024-10-14 15:30:00,485.27,486.59,485.26,486.31,16141.0,485.27,486.59,485.26,486.31,16141.0
2024-10-14 15:40:00,486.31,487.09,485.94,486.66,17157.0,486.31,487.09,485.94,486.66,17157.0
2024-10-14 15:50:00,486.78,486.78,484.46,484.94,44800.0,486.78,486.78,484.46,484.94,44800.0
2024-10-15 09:30:00,487.01,487.08,485.2,485.3,14756.0,487.01,487.08,485.2,485.3,14756.0
2024-10-15 09:40:00,485.01,485.55,483.36,484.83,10193.0,485.01,485.55,483.36,484.83,10193.0
2024-10-15 09:50:00,484.92,486.27,484.61,485.35,5277.0,484.92,486.27,484.61,485.35,5277.0
2024-10-15 10:00:00,485.62,485.62,483.77,483.79,17699.0,485.62,485.62,483.77,483.79,17699.0
2024-10-15 10:10:00,484.05,487.1,483.88,486.97,6803.0,484.05,487.1,483.88,486.97,6803.0
2024-10-15 10:20:00,486.72,486.92,486.05,486.66,4617.0,486.72,486.92,486.05,486.66,4617.0
2024-10-15 10:30:00,486.65,487.82,486.46,487.44,22810.0,486.65,487.82,486.46,487.44,22810.0
2024-10-15 10:40:00,487.4,488.0,486.11,486.27,9304.0,487.4,488.0,486.11,486.27,9304.0
2024-10-15 10:50:00,485.88,486.36,484.34,484.34,15023.0,485.88,486.36,484.34,484.34,15023.0
2024-10-15 11:00:00,484.8,485.13,482.85,482.85,66558.0,484.8,485.13,482.85,482.85,66558.0
2024-10-15 11:10:00,482.98,483.82,482.78,482.87,43827.0,482.98,483.82,482.78,482.87,43827.0
2024-10-15 11:20:00,483.3,483.9,482.71,483.62,9416.0,483.3,483.9,482.71,483.62,9416.0
2024-10-15 11:30:00,483.9,484.89,483.5,484.74,5160.0,483.9,484.89,483.5,484.74,5160.0
2024-10-15 11:40:00,485.14,485.79,484.01,484.17,5829.0,485.14,485.79,484.01,484.17,5829.0
2024-10-15 11:50:00,484.17,484.17,482.54,483.35,12681.0,484.17,484.17,482.54,483.35,12681.0
2024-10-15 12:00:00,483.5,483.51,481.64,482.26,6787.0,483.5,483.51,481.64,482.26,6787.0
2024-10-15 12:10:00,482.12,482.69,481.97,482.69,1798.0,482.12,482.69,481.97,482.69,1798.0
2024-10-15 12:20:00,482.51,482.51,481.6,481.79,73238.0,482.51,482.51,481.6,481.79,73238.0
2024-10-15 12:30:00,481.79,481.79,480.89,481.12,9015.0,481.79,481.79,480.89,481.12,9015.0
2024-10-15 12:40:00,480.81,481.69,480.81,481.14,6106.0,480.81,481.69,480.81,481.14,6106.0
2024-10-15 12:50:00,481.06,482.71,480.79,481.75,87711.0,481.06,482.71,480.79,481.75,87711.0
2024-10-15 13:00:00,482.37,483.96,482.36,483.09,27922.0,482.37,483.96,482.36,483.09,27922.0
2024-10-15 13:10:00,483.65,483.65,482.54,483.25,3320.0,483.65,483.65,482.54,483.25,3320.0
2024-10-15 13:20:00,483.15,483.61,482.86,483.12,5660.0,483.15,483.61,482.86,483.12,5660.0
2024-10-15 13:30:00,483.0,483.47,482.91,483.47,6472.0,483.0,483.47,482.91,483.47,6472.0
2024-10-15 13:40:00,483.5,483.82,483.35,483.76,3171.0,483.5,483.82,483.35,483.76,3171.0
2024-10-15 13:50:00,483.95,484.36,483.82,484.25,1476.0,483.95,484.36,483.82,484.25,1476.0
2024-10-15 14:00:00,484.26,484.26,483.23,483.4,3881.0,484.26,484.26,483.23,483.4,3881.0
2024-10-15 14:10:00,483.14,483.53,482.99,482.99,1654.0,483.14,483.53,482.99,482.99,1654.0
2024-10-15 14:20:00,483.3,483.67,483.05,483.09,4881.0,483.3,483.67,483.05,483.09,4881.0
2024-10-15 14:30:00,483.27,483.27,482.95,483.11,3268.0,483.27,483.27,482.95,483.11,3268.0
2024-10-15 14:40:00,483.2,483.2,482.84,482.99,8202.0,483.2,483.2,482.84,482.99,8202.0
2024-10-15 14:50:00,483.08,483.12,482.75,482.75,5095.0,483.08,483.12,482.75,482.75,5095.0
2024-10-15 15:00:00,482.76,482.98,482.48,482.85,15934.0,482.76,482.98,482.48,482.85,15934.0
2024-10-15 15:10:00,482.85,482.91,482.25,482.62,8954.0,482.85,482.91,482.25,482.62,8954.0
2024-10-15 15:20:00,482.63,484.09,482.63,484.0,17806.0,482.63,484.09,482.63,484.0,17806.0
2024-10-15 15:30:00,483.92,484.09,483.23,483.38,27560.0,483.92,484.09,483.23,483.38,27560.0
2024-10-15 15:40:00,483.61,484.03,483.08,483.34,15948.0,483.61,484.03,483.08,483.34,15948.0
2024-10-15 15:50:00,483.25,484.68,483.19,484.4,68817.0,483.25,484.68,483.19,484.4,68817.0
2024-10-16 09:30:00,482.33,483.5,480.7,483.34,26990.0,482.33,483.5,480.7,483.34,26990.0
2024-10-16 09:40:00,483.4,484.59,482.91,483.87,26241.0,483.4,484.59,482.91,483.87,26241.0
2024-10-16 09:50:00,484.59,484.78,483.56,484.29,6080.0,484.59,484.78,483.56,484.29,6080.0
2024-10-16 10:00:00,483.88,485.87,483.77,484.5,13074.0,483.88,485.87,483.77,484.5,13074.0
2024-10-16 10:10:00,484.22,485.26,482.46,483.66,20297.0,484.22,485.26,482.46,483.66,20297.0
2024-10-16 10:20:00,483.52,485.0,481.71,484.49,27341.0,483.52,485.0,481.71,484.49,27341.0
2024-10-16 10:30:00,484.49,485.22,483.31,485.08,11770.0,484.49,485.22,483.31,485.08,11770.0
2024-10-16 10:40:00,485.18,485.18,483.72,484.59,6776.0,485.18,485.18,483.72,484.59,6776.0
2024-10-16 10:50:00,484.65,485.01,483.81,484.04,850.0,484.65,485.01,483.81,484.04,850.0
2024-10-16 11:00:00,484.08,484.51,484.02,484.38,3719.0,484.08,484.51,484.02,484.38,3719.0
2024-10-16 11:10:00,484.41,484.96,482.96,483.19,31813.0,484.41,484.96,482.96,483.19,31813.0
2024-10-16 11:20:00,483.51,483.89,483.09,483.89,1955.0,483.51,483.89,483.09,483.89,1955.0
2024-10-16 11:30:00,483.84,484.35,483.64,484.27,2458.0,483.84,484.35,483.64,484.27,2458.0
2024-10-16 11:40:00,484.53,485.13,484.43,485.07,9221.0,484.53,485.13,484.43,485.07,9221.0
2024-10-16 11:50:00,485.21,485.3,485.12,485.13,2360.0,485.21,485.3,485.12,485.13,2360.0
2024-10-16 12:00:00,485.39,485.82,485.39,485.82,2390.0,485.39,485.82,485.39,485.82,2390.0
2024-10-16 12:10:00,485.45,486.12,485.16,485.92,2723.0,485.45,486.12,485.16,485.92,2723.0
2024-10-16 12:20:00,485.78,486.53,485.77,486.45,3006.0,485.78,486.53,485.77,486.45,3006.0
2024-10-16 12:30:00,486.22,486.44,486.17,486.27,1731.0,486.22,486.44,486.17,486.27,1731.0
2024-10-16 12:40:00,486.41,486.66,486.09,486.6,2580.0,486.41,486.66,486.09,486.6,2580.0
2024-10-16 12:50:00,486.35,487.74,486.35,487.33,4424.0,486.35,487.74,486.35,487.33,4424.0
2024-10-16 13:00:00,487.4,487.65,487.08,487.2,1506.0,487.4,487.65,487.08,487.2,1506.0
2024-10-16 13:10:00,487.35,487.37,487.04,487.09,6531.0,487.35,487.37,487.04,487.09,6531.0
2024-10-16 13:20:00,486.94,487.31,486.75,486.77,3702.0,486.94,487.31,486.75,486.77,3702.0
2024-10-16 13:30:00,486.79,486.87,486.47,486.47,2494.0,486.79,486.87,486.47,486.47,2494.0
2024-10-16 13:40:00,486.45,486.52,486.21,486.25,25356.0,486.45,486.52,486.21,486.25,25356.0
2024-10-16 13:50:00,486.29,486.6,486.19,486.41,5510.0,486.29,486.6,486.19,486.41,5510.0
2024-10-16 14:00:00,486.6,486.85,486.32,486.59,4425.0,486.6,486.85,486.32,486.59,4425.0
2024-10-16 14:10:00,486.56,487.45,486.56,487.33,4207.0,486.56,487.45,486.56,487.33,4207.0
2024-10-16 14:20:00,487.32,488.37,487.22,488.19,3334.0,487.32,488.37,487.22,488.19,3334.0
2024-10-16 14:30:00,488.03,488.32,487.91,488.0,2236.0,488.03,488.32,487.91,488.0,2236.0
2024-10-16 14:40:00,487.82,488.0,487.4,487.4,2405.0,487.82,488.0,487.4,487.4,2405.0
2024-10-16 14:50:00,487.56,487.93,486.85,486.85,3395.0,487.56,487.93,486.85,486.85,3395.0
2024-10-16 15:00:00,486.39,486.6,485.91,486.6,2671.0,486.39,486.6,485.91,486.6,2671.0
2024-10-16 15:10:00,486.45,487.26,486.45,487.25,5120.0,486.45,487.26,486.45,487.25,5120.0
2024-10-16 15:20:00,487.21,487.89,486.95,487.89,3490.0,487.21,487.89,486.95,487.89,3490.0
2024-10-16 15:30:00,487.93,488.48,487.79,488.03,5474.0,487.93,488.48,487.79,488.03,5474.0
2024-10-16 15:40:00,488.11,488.17,486.98,486.98,3978.0,488.11,488.17,486.98,486.98,3978.0
2024-10-16 15:50:00,486.97,487.3,486.4,487.27,22579.0,486.97,487.3,486.4,487.27,22579.0
2024-10-17 09:30:00,490.0,491.71,487.96,491.61,28701.0,490.0,491.71,487.96,491.61,28701.0
2024-10-17 09:40:00,491.41,492.62,491.41,492.18,4712.0,491.41,492.62,491.41,492.18,4712.0
2024-10-17 09:50:00,492.41,492.87,492.07,492.85,4638.0,492.41,492.87,492.07,492.85,4638.0
2024-10-17 10:00:00,492.88,492.88,489.74,490.62,22439.0,492.88,492.88,489.74,490.62,22439.0
2024-10-17 10:10:00,490.77,492.86,490.5,492.15,8691.0,490.77,492.86,490.5,492.15,8691.0
2024-10-17 10:20:00,492.09,493.33,492.09,493.16,5473.0,492.09,493.33,492.09,493.16,5473.0
2024-10-17 10:30:00,492.92,493.53,492.67,492.68,1967.0,492.92,493.53,492.67,492.68,1967.0
2024-10-17 10:40:00,492.7,492.77,491.92,492.01,1746.0,492.7,492.77,491.92,492.01,1746.0
2024-10-17 10:50:00,491.99,492.58,491.99,492.45,6739.0,491.99,492.58,491.99,492.45,6739.0
2024-10-17 11:00:00,492.16,492.38,491.88,492.38,8194.0,492.16,492.38,491.88,492.38,8194.0
2024-10-17 11:10:00,492.71,493.27,492.56,493.27,1051.0,492.71,493.27,492.56,493.27,1051.0
2024-10-17 11:20:00,492.98,494.85,492.87,494.75,4108.0,492.98,494.85,492.87,494.75,4108.0
2024-10-17 11:30:00,494.74,495.79,494.74,495.79,9953.0,494.74,495.79,494.74,495.79,9953.0
2024-10-17 11:40:00,495.95,495.95,495.52,495.59,3034.0,495.95,495.95,495.52,495.59,3034.0
2024-10-17 11:50:00,495.4,495.62,494.88,495.62,5933.0,495.4,495.62,494.88,495.62,5933.0
2024-10-17 12:00:00,495.79,496.93,495.79,496.6,6684.0,495.79,496.93,495.79,496.6,6684.0
2024-10-17 12:10:00,496.54,497.32,496.25,497.1,2631.0,496.54,497.32,496.25,497.1,2631.0
2024-10-17 12:20:00,497.23,497.93,497.22,497.91,2560.0,497.23,497.93,497.22,497.91,2560.0
2024-10-17 12:30:00,497.81,498.48,497.75,498.4,9350.0,497.81,498.48,497.75,498.4,9350.0
2024-10-17 12:40:00,498.48,498.79,498.26,498.31,9667.0,498.48,498.79,498.26,498.31,9667.0
2024-10-17 12:50:00,498.31,498.43,497.92,498.43,4665.0,498.31,498.43,497.92,498.43,4665.0
2024-10-17 13:00:00,498.43,498.43,497.47,497.9,6939.0,498.43,498.43,497.47,497.9,6939.0
2024-10-17 13:10:00,497.9,498.29,497.89,498.24,4825.0,497.9,498.29,497.89,498.24,4825.0
2024-10-17 13:20:00,498.2,498.42,497.78,497.81,4086.0,498.2,498.42,497.78,497.81,4086.0
2024-10-17 13:30:00,497.87,498.17,497.87,498.13,1958.0,497.87,498.17,497.87,498.13,1958.0
2024-10-17 13:40:00,497.96,498.39,497.96,498.39,2044.0,497.96,498.39,497.96,498.39,2044.0
2024-10-17 13:50:00,498.39,498.6,498.29,498.56,2000.0,498.39,498.6,498.29,498.56,2000.0
2024-10-17 14:00:00,498.52,498.7,496.46,497.0,15413.0,498.52,498.7,496.46,497.0,15413.0
2024-10-17 14:10:00,496.63,496.66,495.07,495.54,16975.0,496.63,496.66,495.07,495.54,16975.0
2024-10-17 14:20:00,495.54,495.85,494.15,495.28,25660.0,495.54,495.85,494.15,495.28,25660.0
2024-10-17 14:30:00,495.34,497.27,495.28,497.27,13180.0,495.34,497.27,495.28,497.27,13180.0
2024-10-17 14:40:00,496.97,498.37,496.97,498.25,9844.0,496.97,498.37,496.97,498.25,9844.0
2024-10-17 14:50:00,498.4,498.61,498.1,498.22,11078.0,498.4,498.61,498.1,498.22,11078.0
2024-10-17 15:00:00,498.33,498.89,498.19,498.46,13283.0,498.33,498.89,498.19,498.46,13283.0
2024-10-17 15:10:00,498.29,498.32,497.14,497.28,13736.0,498.29,498.32,497.14,497.28,13736.0
2024-10-17 15:20:00,496.85,496.85,496.06,496.18,7835.0,496.85,496.85,496.06,496.18,7835.0
2024-10-17 15:30:00,496.35,497.36,496.25,497.31,13547.0,496.35,497.36,496.25,497.31,13547.0
2024-10-17 15:40:00,497.29,497.84,497.17,497.35,14393.0,497.29,497.84,497.17,497.35,14393.0
2024-10-17 15:50:00,497.15,499.09,496.45,498.82,74970.0,497.15,499.09,496.45,498.82,74970.0
2024-10-18 09:30:00,497.48,498.63,482.85,485.0,176040.0,497.48,498.63,482.85,485.0,176040.0
2024-10-18 09:40:00,485.25,487.94,485.06,486.08,11171.0,485.25,487.94,485.06,486.08,11171.0
2024-10-18 09:50:00,486.14,486.97,483.21,485.85,33165.0,486.14,486.97,483.21,485.85,33165.0
2024-10-18 10:00:00,485.98,486.08,480.79,481.76,53617.0,485.98,486.08,480.79,481.76,53617.0
2024-10-18 10:10:00,481.84,483.4,481.63,483.0,25575.0,481.84,483.4,481.63,483.0,25575.0
2024-10-18 10:20:00,483.0,483.89,482.49,483.73,17825.0,483.0,483.89,482.49,483.73,17825.0
2024-10-18 10:30:00,483.73,484.42,481.72,483.25,20453.0,483.73,484.42,481.72,483.25,20453.0
2024-10-18 10:40:00,483.71,484.28,482.92,484.11,28199.0,483.71,484.28,482.92,484.11,28199.0
2024-10-18 10:50:00,484.11,484.63,483.68,483.75,17961.0,484.11,484.63,483.68,483.75,17961.0
2024-10-18 11:00:00,483.92,483.92,482.73,483.6,5357.0,483.92,483.92,482.73,483.6,5357.0
2024-10-18 11:10:00,483.84,484.96,483.66,484.86,35113.0,483.84,484.96,483.66,484.86,35113.0
2024-10-18 11:20:00,484.86,484.86,483.59,484.0,12112.0,484.86,484.86,483.59,484.0,12112.0
2024-10-18 11:30:00,484.0,486.64,484.0,486.64,33868.0,484.0,486.64,484.0,486.64,33868.0
2024-10-18 11:40:00,486.84,487.79,486.78,487.79,4748.0,486.84,487.79,486.78,487.79,4748.0
2024-10-18 11:50:00,488.16,488.47,487.38,488.0,8340.0,488.16,488.47,487.38,488.0,8340.0
2024-10-18 12:00:00,487.88,488.63,487.87,488.46,3946.0,487.88,488.63,487.87,488.46,3946.0
2024-10-18 12:10:00,488.43,488.43,487.15,487.84,7478.0,488.43,488.43,487.15,487.84,7478.0
2024-10-18 12:20:00,488.03,488.03,485.38,485.4,26809.0,488.03,488.03,485.38,485.4,26809.0
2024-10-18 12:30:00,485.38,487.1,485.38,487.08,5054.0,485.38,487.1,485.38,487.08,5054.0
2024-10-18 12:40:00,486.98,487.0,485.54,485.7,5334.0,486.98,487.0,485.54,485.7,5334.0
2024-10-18 12:50:00,485.86,486.6,485.86,486.0,2374.0,485.86,486.6,485.86,486.0,2374.0
2024-10-18 13:00:00,486.07,486.26,485.61,485.61,6057.0,486.07,486.26,485.61,485.61,6057.0
2024-10-18 13:10:00,485.86,485.93,484.85,485.11,5474.0,485.86,485.93,484.85,485.11,5474.0
2024-10-18 13:20:00,484.85,484.98,483.94,484.06,9490.0,484.85,484.98,483.94,484.06,9490.0
2024-10-18 13:30:00,483.98,485.09,483.28,484.63,11029.0,483.98,485.09,483.28,484.63,11029.0
2024-10-18 13:40:00,485.08,485.73,484.84,484.95,4373.0,485.08,485.73,484.84,484.95,4373.0
2024-10-18 13:50:00,484.95,485.09,483.2,483.2,15433.0,484.95,485.09,483.2,483.2,15433.0
2024-10-18 14:00:00,483.09,484.03,483.05,483.58,11584.0,483.09,484.03,483.05,483.58,11584.0
2024-10-18 14:10:00,483.34,483.77,482.47,483.7,9791.0,483.34,483.77,482.47,483.7,9791.0
2024-10-18 14:20:00,483.78,484.02,483.42,483.45,3640.0,483.78,484.02,483.42,483.45,3640.0
2024-10-18 14:30:00,483.45,483.62,482.02,482.22,4802.0,483.45,483.62,482.02,482.22,4802.0
2024-10-18 14:40:00,482.04,482.81,481.82,482.81,6018.0,482.04,482.81,481.82,482.81,6018.0
2024-10-18 14:50:00,483.01,483.07,482.07,483.05,7815.0,483.01,483.07,482.07,483.05,7815.0
2024-10-18 15:00:00,482.86,483.03,482.21,482.74,11261.0,482.86,483.03,482.21,482.74,11261.0
2024-10-18 15:10:00,483.0,484.0,482.93,484.0,20447.0,483.0,484.0,482.93,484.0,20447.0
2024-10-18 15:20:00,484.16,484.79,483.33,484.47,6110.0,484.16,484.79,483.33,484.47,6110.0
2024-10-18 15:30:00,484.34,484.55,483.75,483.94,9409.0,484.34,484.55,483.75,483.94,9409.0
2024-10-18 15:40:00,483.86,483.86,482.85,483.68,11700.0,483.86,483.86,482.85,483.68,11700.0
2024-10-18 15:50:00,483.61,483.62,481.89,482.9,63026.0,483.61,483.62,481.89,482.9,63026.0
2024-10-21 09:30:00,483.34,486.0,480.17,483.0,25528.0,483.34,486.0,480.17,483.0,25528.0
2024-10-21 09:40:00,483.04,484.32,481.75,483.37,13843.0,483.04,484.32,481.75,483.37,13843.0
2024-10-21 09:50:00,483.28,483.74,482.94,483.47,6015.0,483.28,483.74,482.94,483.47,6015.0
2024-10-21 10:00:00,483.62,485.0,483.52,485.0,6443.0,483.62,485.0,483.52,485.0,6443.0
2024-10-21 10:10:00,485.99,487.88,485.16,487.83,5650.0,485.99,487.88,485.16,487.83,5650.0
2024-10-21 10:20:00,487.83,487.83,485.0,485.0,3600.0,487.83,487.83,485.0,485.0,3600.0
2024-10-21 10:30:00,485.05,486.01,485.04,485.9,3121.0,485.05,486.01,485.04,485.9,3121.0
2024-10-21 10:40:00,485.8,485.8,484.87,484.87,815.0,485.8,485.8,484.87,484.87,815.0
2024-10-21 10:50:00,485.36,485.36,483.52,484.81,5850.0,485.36,485.36,483.52,484.81,5850.0
2024-10-21 11:00:00,484.84,485.06,484.19,484.5,15369.0,484.84,485.06,484.19,484.5,15369.0
2024-10-21 11:10:00,484.03,484.92,484.02,484.74,3620.0,484.03,484.92,484.02,484.74,3620.0
2024-10-21 11:20:00,484.82,484.85,483.98,484.54,3398.0,484.82,484.85,483.98,484.54,3398.0
2024-10-21 11:30:00,484.24,484.53,483.9,484.26,7504.0,484.24,484.53,483.9,484.26,7504.0
2024-10-21 11:40:00,484.48,485.15,484.33,485.15,4788.0,484.48,485.15,484.33,485.15,4788.0
2024-10-21 11:50:00,485.05,486.23,485.04,486.04,1548.0,485.05,486.23,485.04,486.04,1548.0
2024-10-21 12:00:00,485.53,485.53,484.55,485.21,4426.0,485.53,485.53,484.55,485.21,4426.0
2024-10-21 12:10:00,485.23,485.48,484.58,484.76,7930.0,485.23,485.48,484.58,484.76,7930.0
2024-10-21 12:20:00,484.5,484.69,484.4,484.44,2310.0,484.5,484.69,484.4,484.44,2310.0
2024-10-21 12:30:00,484.47,484.48,483.79,484.39,2707.0,484.47,484.48,483.79,484.39,2707.0
2024-10-21 12:40:00,484.49,484.7,484.27,484.7,1899.0,484.49,484.7,484.27,484.7,1899.0
2024-10-21 12:50:00,484.64,485.4,484.63,485.18,1487.0,484.64,485.4,484.63,485.18,1487.0
2024-10-21 13:00:00,485.22,485.25,484.87,485.12,2610.0,485.22,485.25,484.87,485.12,2610.0
2024-10-21 13:10:00,485.18,485.33,484.49,484.49,2371.0,485.18,485.33,484.49,484.49,2371.0
2024-10-21 13:20:00,484.57,484.83,483.91,484.0,5951.0,484.57,484.83,483.91,484.0,5951.0
2024-10-21 13:30:00,484.0,484.11,483.91,484.0,2988.0,484.0,484.11,483.91,484.0,2988.0
2024-10-21 13:40:00,484.06,484.43,483.84,484.25,2800.0,484.06,484.43,483.84,484.25,2800.0
2024-10-21 13:50:00,484.02,484.25,483.24,483.45,5325.0,484.02,484.25,483.24,483.45,5325.0
2024-10-21 14:00:00,483.45,483.49,483.33,483.39,1316.0,483.45,483.49,483.33,483.39,1316.0
2024-10-21 14:10:00,483.3,484.13,483.3,484.13,1748.0,483.3,484.13,483.3,484.13,1748.0
2024-10-21 14:20:00,484.38,484.6,483.75,484.11,2401.0,484.38,484.6,483.75,484.11,2401.0
2024-10-21 14:30:00,484.05,484.34,483.92,483.92,1609.0,484.05,484.34,483.92,483.92,1609.0
2024-10-21 14:40:00,483.44,483.44,482.75,483.42,1222.0,483.44,483.44,482.75,483.42,1222.0
2024-10-21 14:50:00,482.64,482.64,482.08,482.08,3391.0,482.64,482.64,482.08,482.08,3391.0
2024-10-21 15:00:00,482.29,482.42,481.41,481.41,3285.0,482.29,482.42,481.41,481.41,3285.0
2024-10-21 15:10:00,481.76,481.88,481.45,481.46,2548.0,481.76,481.88,481.45,481.46,2548.0
2024-10-21 15:20:00,481.11,481.28,480.2,480.57,5533.0,481.11,481.28,480.2,480.57,5533.0
2024-10-21 15:30:00,480.31,480.31,479.07,479.35,2877.0,480.31,480.31,479.07,479.35,2877.0
2024-10-21 15:40:00,479.12,479.3,478.6,479.24,9106.0,479.12,479.3,478.6,479.24,9106.0
2024-10-21 15:50:00,479.3,479.49,477.66,478.15,46413.0,479.3,479.49,477.66,478.15,46413.0
2024-10-22 09:30:00,479.43,482.87,477.56,479.72,24783.0,479.43,482.87,477.56,479.72,24783.0
2024-10-22 09:40:00,479.07,480.11,478.4,478.46,4046.0,479.07,480.11,478.4,478.46,4046.0
2024-10-22 09:50:00,478.45,478.76,477.57,477.95,5296.0,478.45,478.76,477.57,477.95,5296.0
2024-10-22 10:00:00,477.83,479.03,477.83,478.28,3714.0,477.83,479.03,477.83,478.28,3714.0
2024-10-22 10:10:00,478.21,478.47,477.02,477.03,11151.0,478.21,478.47,477.02,477.03,11151.0
2024-10-22 10:20:00,477.2,477.2,474.9,475.51,13705.0,477.2,477.2,474.9,475.51,13705.0
2024-10-22 10:30:00,475.41,475.44,474.92,475.0,2022.0,475.41,475.44,474.92,475.0,2022.0
2024-10-22 10:40:00,475.13,475.14,473.58,474.15,19874.0,475.13,475.14,473.58,474.15,19874.0
2024-10-22 10:50:00,474.3,475.95,474.19,475.85,37157.0,474.3,475.95,474.19,475.85,37157.0
2024-10-22 11:00:00,475.74,476.23,475.7,475.7,10223.0,475.74,476.23,475.7,475.7,10223.0
2024-10-22 11:10:00,475.9,476.06,475.05,475.37,15910.0,475.9,476.06,475.05,475.37,15910.0
2024-10-22 11:20:00,475.56,476.99,475.0,476.72,18714.0,475.56,476.99,475.0,476.72,18714.0
2024-10-22 11:30:00,476.61,477.36,476.61,476.67,4062.0,476.61,477.36,476.61,476.67,4062.0
2024-10-22 11:40:00,476.77,476.77,475.99,475.99,2569.0,476.77,476.77,475.99,475.99,2569.0
2024-10-22 11:50:00,475.69,475.96,475.57,475.58,6420.0,475.69,475.96,475.57,475.58,6420.0
2024-10-22 12:00:00,475.5,475.96,475.0,475.95,8165.0,475.5,475.96,475.0,475.95,8165.0
2024-10-22 12:10:00,475.97,476.45,475.84,475.84,3257.0,475.97,476.45,475.84,475.84,3257.0
2024-10-22 12:20:00,475.84,475.84,474.01,474.18,5321.0,475.84,475.84,474.01,474.18,5321.0
2024-10-22 12:30:00,474.24,475.28,474.01,474.01,7012.0,474.24,475.28,474.01,474.01,7012.0
2024-10-22 12:40:00,473.99,475.29,473.8,475.02,5850.0,473.99,475.29,473.8,475.02,5850.0
2024-10-22 12:50:00,475.06,475.84,475.06,475.42,1918.0,475.06,475.84,475.06,475.42,1918.0
2024-10-22 13:00:00,476.01,477.35,476.01,476.93,5347.0,476.01,477.35,476.01,476.93,5347.0
2024-10-22 13:10:00,477.03,477.03,476.34,476.4,3700.0,477.03,477.03,476.34,476.4,3700.0
2024-10-22 13:20:00,476.4,476.4,474.85,475.15,12675.0,476.4,476.4,474.85,475.15,12675.0
2024-10-22 13:30:00,475.18,475.84,474.5,475.58,58344.0,475.18,475.84,474.5,475.58,58344.0
2024-10-22 13:40:00,475.55,475.84,475.36,475.63,18808.0,475.55,475.84,475.36,475.63,18808.0
2024-10-22 13:50:00,475.76,476.03,475.5,475.84,3111.0,475.76,476.03,475.5,475.84,3111.0
2024-10-22 14:00:00,475.6,476.58,475.6,476.18,6928.0,475.6,476.58,475.6,476.18,6928.0
2024-10-22 14:10:00,476.11,476.45,474.75,474.98,48235.0,476.11,476.45,474.75,474.98,48235.0
2024-10-22 14:20:00,475.06,475.65,475.04,475.34,4681.0,475.06,475.65,475.04,475.34,4681.0
2024-10-22 14:30:00,475.33,475.36,474.67,474.68,8822.0,475.33,475.36,474.67,474.68,8822.0
2024-10-22 14:40:00,474.68,475.14,473.69,475.06,5605.0,474.68,475.14,473.69,475.06,5605.0
2024-10-22 14:50:00,474.9,474.99,474.46,474.46,2028.0,474.9,474.99,474.46,474.46,2028.0
2024-10-22 15:00:00,474.33,474.56,474.24,474.37,3321.0,474.33,474.56,474.24,474.37,3321.0
2024-10-22 15:10:00,474.44,475.26,474.44,474.94,6597.0,474.44,475.26,474.44,474.94,6597.0
2024-10-22 15:20:00,475.06,475.15,474.47,474.57,2481.0,475.06,475.15,474.47,474.57,2481.0
2024-10-22 15:30:00,474.8,475.82,474.6,475.27,8654.0,474.8,475.82,474.6,475.27,8654.0
2024-10-22 15:40:00,475.26,475.65,475.01,475.5,5850.0,475.26,475.65,475.01,475.5,5850.0
2024-10-22 15:50:00,475.21,475.53,474.75,474.97,27123.0,475.21,475.53,474.75,474.97,27123.0
2024-10-23 09:30:00,474.47,477.47,474.36,474.54,13144.0,474.47,477.47,474.36,474.54,13144.0
2024-10-23 09:40:00,474.87,474.87,471.66,472.0,7503.0,474.87,474.87,471.66,472.0,7503.0
2024-10-23 09:50:00,472.13,472.13,469.53,470.03,15617.0,472.13,472.13,469.53,470.03,15617.0
2024-10-23 10:00:00,470.0,471.7,469.6,470.81,52759.0,470.0,471.7,469.6,470.81,52759.0
2024-10-23 10:10:00,471.36,471.95,468.46,468.47,13257.0,471.36,471.95,468.46,468.47,13257.0
2024-10-23 10:20:00,468.48,469.31,467.2,468.61,57884.0,468.48,469.31,467.2,468.61,57884.0
2024-10-23 10:30:00,468.77,469.33,467.99,468.17,6246.0,468.77,469.33,467.99,468.17,6246.0
2024-10-23 10:40:00,467.83,469.25,467.77,468.96,4188.0,467.83,469.25,467.77,468.96,4188.0
2024-10-23 10:50:00,468.55,468.64,466.67,467.13,7712.0,468.55,468.64,466.67,467.13,7712.0
2024-10-23 11:00:00,466.86,467.12,465.46,466.0,7123.0,466.86,467.12,465.46,466.0,7123.0
2024-10-23 11:10:00,465.9,466.25,464.78,465.45,107692.0,465.9,466.25,464.78,465.45,107692.0
2024-10-23 11:20:00,465.54,467.34,465.54,467.14,5109.0,465.54,467.34,465.54,467.14,5109.0
2024-10-23 11:30:00,466.85,467.47,466.68,467.0,14045.0,466.85,467.47,466.68,467.0,14045.0
2024-10-23 11:40:00,467.31,468.96,467.3,468.53,3598.0,467.31,468.96,467.3,468.53,3598.0
2024-10-23 11:50:00,468.6,468.96,467.82,467.82,3597.0,468.6,468.96,467.82,467.82,3597.0
2024-10-23 12:00:00,468.3,468.37,467.52,467.52,1250.0,468.3,468.37,467.52,467.52,1250.0
2024-10-23 12:10:00,467.73,467.78,467.24,467.53,1300.0,467.73,467.78,467.24,467.53,1300.0
2024-10-23 12:20:00,467.53,467.93,467.15,467.29,6311.0,467.53,467.93,467.15,467.29,6311.0
2024-10-23 12:30:00,467.29,468.12,466.89,467.59,6842.0,467.29,468.12,466.89,467.59,6842.0
2024-10-23 12:40:00,467.59,467.82,467.22,467.78,5955.0,467.59,467.82,467.22,467.78,5955.0
2024-10-23 12:50:00,467.65,468.44,467.65,467.81,5401.0,467.65,468.44,467.65,467.81,5401.0
2024-10-23 13:00:00,467.88,468.91,467.31,467.53,32203.0,467.88,468.91,467.31,467.53,32203.0
2024-10-23 13:10:00,467.54,468.27,466.96,468.15,3290.0,467.54,468.27,466.96,468.15,3290.0
2024-10-23 13:20:00,468.45,468.68,467.4,468.68,3735.0,468.45,468.68,467.4,468.68,3735.0
2024-10-23 13:30:00,468.68,469.05,467.94,468.95,4821.0,468.68,469.05,467.94,468.95,4821.0
2024-10-23 13:40:00,469.07,470.0,469.05,469.84,2195.0,469.07,470.0,469.05,469.84,2195.0
2024-10-23 13:50:00,469.75,469.87,469.21,469.58,3535.0,469.75,469.87,469.21,469.58,3535.0
2024-10-23 14:00:00,469.55,469.71,468.43,468.79,5207.0,469.55,469.71,468.43,468.79,5207.0
2024-10-23 14:10:00,468.7,469.14,467.93,467.94,5179.0,468.7,469.14,467.93,467.94,5179.0
2024-10-23 14:20:00,467.7,468.71,467.7,468.63,3128.0,467.7,468.71,467.7,468.63,3128.0
2024-10-23 14:30:00,468.45,468.96,468.16,468.85,1864.0,468.45,468.96,468.16,468.85,1864.0
2024-10-23 14:40:00,468.95,469.44,468.68,469.19,2041.0,468.95,469.44,468.68,469.19,2041.0
2024-10-23 14:50:00,469.28,469.28,468.43,468.43,3881.0,469.28,469.28,468.43,468.43,3881.0
2024-10-23 15:00:00,468.64,469.48,468.64,469.2,5524.0,468.64,469.48,468.64,469.2,5524.0
2024-10-23 15:10:00,469.33,469.33,468.89,469.2,3174.0,469.33,469.33,468.89,469.2,3174.0
2024-10-23 15:20:00,469.23,469.28,468.62,468.77,2539.0,469.23,469.28,468.62,468.77,2539.0
2024-10-23 15:30:00,468.62,469.15,468.0,469.14,5668.0,468.62,469.15,468.0,469.14,5668.0
2024-10-23 15:40:00,469.21,469.85,469.19,469.61,5635.0,469.21,469.85,469.19,469.61,5635.0
2024-10-23 15:50:00,469.67,470.57,469.28,469.87,30321.0,469.67,470.57,469.28,469.87,30321.0
2024-10-24 09:30:00,473.35,476.48,472.17,476.48,20868.0,473.35,476.48,472.17,476.48,20868.0
2024-10-24 09:40:00,476.81,477.84,475.21,475.46,5010.0,476.81,477.84,475.21,475.46,5010.0
2024-10-24 09:50:00,475.62,476.73,475.04,475.63,2968.0,475.62,476.73,475.04,475.63,2968.0
2024-10-24 10:00:00,475.09,476.09,473.74,473.77,14346.0,475.09,476.09,473.74,473.77,14346.0
2024-10-24 10:10:00,473.95,474.76,473.64,474.32,7184.0,473.95,474.76,473.64,474.32,7184.0
2024-10-24 10:20:00,473.99,474.28,473.46,474.28,1744.0,473.99,474.28,473.46,474.28,1744.0
2024-10-24 10:30:00,474.75,475.48,474.48,474.67,6760.0,474.75,475.48,474.48,474.67,6760.0
2024-10-24 10:40:00,474.23,474.6,473.9,474.34,3444.0,474.23,474.6,473.9,474.34,3444.0
2024-10-24 10:50:00,474.13,474.98,474.13,474.61,3109.0,474.13,474.98,474.13,474.61,3109.0
2024-10-24 11:00:00,474.61,474.93,474.0,474.0,2516.0,474.61,474.93,474.0,474.0,2516.0
2024-10-24 11:10:00,474.06,474.73,474.06,474.54,1329.0,474.06,474.73,474.06,474.54,1329.0
2024-10-24 11:20:00,474.36,474.76,473.6,473.72,2735.0,474.36,474.76,473.6,473.72,2735.0
2024-10-24 11:30:00,473.51,473.62,472.56,473.29,5829.0,473.51,473.62,472.56,473.29,5829.0
2024-10-24 11:40:00,473.16,473.16,472.89,472.97,2316.0,473.16,473.16,472.89,472.97,2316.0
2024-10-24 11:50:00,473.1,474.43,472.99,474.43,2232.0,473.1,474.43,472.99,474.43,2232.0
2024-10-24 12:00:00,474.45,474.46,473.38,473.52,5712.0,474.45,474.46,473.38,473.52,5712.0
2024-10-24 12:10:00,473.19,473.56,472.95,473.34,9878.0,473.19,473.56,472.95,473.34,9878.0
2024-10-24 12:20:00,473.78,474.96,473.77,474.3,4048.0,473.78,474.96,473.77,474.3,4048.0
2024-10-24 12:30:00,474.28,474.53,474.11,474.11,2117.0,474.28,474.53,474.11,474.11,2117.0
2024-10-24 12:40:00,473.94,474.2,473.94,474.04,1311.0,473.94,474.2,473.94,474.04,1311.0
2024-10-24 12:50:00,474.36,474.4,473.95,474.0,1620.0,474.36,474.4,473.95,474.0,1620.0
2024-10-24 13:00:00,474.1,474.1,473.15,473.34,3425.0,474.1,474.1,473.15,473.34,3425.0
2024-10-24 13:10:00,473.33,473.79,472.99,473.79,2337.0,473.33,473.79,472.99,473.79,2337.0
2024-10-24 13:20:00,473.63,473.63,473.04,473.27,3169.0,473.63,473.63,473.04,473.27,3169.0
2024-10-24 13:30:00,473.33,473.68,473.0,473.26,6943.0,473.33,473.68,473.0,473.26,6943.0
2024-10-24 13:40:00,473.31,474.17,473.28,474.02,3605.0,473.31,474.17,473.28,474.02,3605.0
2024-10-24 13:50:00,473.93,474.2,473.55,473.56,4769.0,473.93,474.2,473.55,473.56,4769.0
2024-10-24 14:00:00,473.56,473.99,473.5,473.99,400.0,473.56,473.99,473.5,473.99,400.0
2024-10-24 14:10:00,473.66,473.87,473.61,473.64,1006.0,473.66,473.87,473.61,473.64,1006.0
2024-10-24 14:20:00,473.78,474.23,473.62,474.23,8944.0,473.78,474.23,473.62,474.23,8944.0
2024-10-24 14:30:00,474.12,474.57,473.75,474.57,3395.0,474.12,474.57,473.75,474.57,3395.0
2024-10-24 14:40:00,474.71,474.71,474.1,474.25,1528.0,474.71,474.71,474.1,474.25,1528.0
2024-10-24 14:50:00,474.48,474.74,474.04,474.33,4332.0,474.48,474.74,474.04,474.33,4332.0
2024-10-24 15:00:00,474.64,474.86,474.43,474.65,6830.0,474.64,474.86,474.43,474.65,6830.0
2024-10-24 15:10:00,474.59,475.22,474.39,474.39,5496.0,474.59,475.22,474.39,474.39,5496.0
2024-10-24 15:20:00,474.37,475.0,474.22,474.45,6641.0,474.37,475.0,474.22,474.45,6641.0
2024-10-24 15:30:00,474.25,474.31,472.57,472.57,6959.0,474.25,474.31,472.57,472.57,6959.0
2024-10-24 15:40:00,472.63,473.07,472.51,472.68,12100.0,472.63,473.07,472.51,472.68,12100.0
2024-10-24 15:50:00,472.68,473.51,471.87,471.92,43310.0,472.68,473.51,471.87,471.92,43310.0
2024-10-25 09:30:00,476.86,478.51,476.01,477.98,16563.0,476.86,478.51,476.01,477.98,16563.0
2024-10-25 09:40:00,477.88,477.88,475.9,475.9,3946.0,477.88,477.88,475.9,475.9,3946.0
2024-10-25 09:50:00,475.69,476.66,475.04,476.01,6345.0,475.69,476.66,475.04,476.01,6345.0
2024-10-25 10:00:00,475.74,477.71,475.74,476.11,3986.0,475.74,477.71,475.74,476.11,3986.0
2024-10-25 10:10:00,476.12,477.1,475.54,477.1,4285.0,476.12,477.1,475.54,477.1,4285.0
2024-10-25 10:20:00,476.75,479.76,476.58,478.65,15358.0,476.75,479.76,476.58,478.65,15358.0
2024-10-25 10:30:00,478.69,478.69,477.83,478.18,1425.0,478.69,478.69,477.83,478.18,1425.0
2024-10-25 10:40:00,478.56,478.83,478.13,478.48,3131.0,478.56,478.83,478.13,478.48,3131.0
2024-10-25 10:50:00,478.31,479.06,477.8,477.92,7055.0,478.31,479.06,477.8,477.92,7055.0
2024-10-25 11:00:00,477.7,478.25,477.59,478.13,2473.0,477.7,478.25,477.59,478.13,2473.0
2024-10-25 11:10:00,478.2,478.36,476.81,477.91,5184.0,478.2,478.36,476.81,477.91,5184.0
2024-10-25 11:20:00,478.16,478.37,477.77,478.37,3308.0,478.16,478.37,477.77,478.37,3308.0
2024-10-25 11:30:00,478.35,478.35,477.4,477.87,3232.0,478.35,478.35,477.4,477.87,3232.0
2024-10-25 11:40:00,478.17,478.58,477.83,478.55,2480.0,478.17,478.58,477.83,478.55,2480.0
2024-10-25 11:50:00,478.77,478.77,477.77,478.54,4318.0,478.77,478.77,477.77,478.54,4318.0
2024-10-25 12:00:00,478.54,478.92,478.48,478.49,2146.0,478.54,478.92,478.48,478.49,2146.0
2024-10-25 12:10:00,478.49,479.14,478.49,479.13,3787.0,478.49,479.14,478.49,479.13,3787.0
2024-10-25 12:20:00,479.09,479.13,478.87,478.97,3059.0,479.09,479.13,478.87,478.97,3059.0
2024-10-25 12:30:00,479.39,479.76,478.49,478.49,5966.0,479.39,479.76,478.49,478.49,5966.0
2024-10-25 12:40:00,478.63,479.07,478.26,478.63,2870.0,478.63,479.07,478.26,478.63,2870.0
2024-10-25 12:50:00,478.0,478.4,477.91,478.0,2424.0,478.0,478.4,477.91,478.0,2424.0
2024-10-25 13:00:00,478.22,478.86,477.98,478.71,5392.0,478.22,478.86,477.98,478.71,5392.0
2024-10-25 13:10:00,478.7,479.57,478.54,479.49,2200.0,478.7,479.57,478.54,479.49,2200.0
2024-10-25 13:20:00,479.74,479.95,479.01,479.57,5461.0,479.74,479.95,479.01,479.57,5461.0
2024-10-25 13:30:00,479.57,479.87,478.88,478.94,4670.0,479.57,479.87,478.88,478.94,4670.0
2024-10-25 13:40:00,478.74,479.2,478.38,478.98,4960.0,478.74,479.2,478.38,478.98,4960.0
2024-10-25 13:50:00,479.21,479.54,479.05,479.24,1859.0,479.21,479.54,479.05,479.24,1859.0
2024-10-25 14:00:00,479.32,480.22,479.0,479.64,26326.0,479.32,480.22,479.0,479.64,26326.0
2024-10-25 14:10:00,479.49,479.72,479.0,479.37,11042.0,479.49,479.72,479.0,479.37,11042.0
2024-10-25 14:20:00,479.75,480.28,479.31,480.28,5860.0,479.75,480.28,479.31,480.28,5860.0
2024-10-25 14:30:00,480.11,480.41,479.83,480.4,2564.0,480.11,480.41,479.83,480.4,2564.0
2024-10-25 14:40:00,480.29,480.29,479.72,479.9,8619.0,480.29,480.29,479.72,479.9,8619.0
2024-10-25 14:50:00,479.9,479.9,478.19,479.3,8828.0,479.9,479.9,478.19,479.3,8828.0
2024-10-25 15:00:00,479.15,479.15,478.32,478.79,4897.0,479.15,479.15,478.32,478.79,4897.0
2024-10-25 15:10:00,478.6,479.28,478.38,478.75,7271.0,478.6,479.28,478.38,478.75,7271.0
2024-10-25 15:20:00,478.58,480.01,478.58,479.89,12319.0,478.58,480.01,478.58,479.89,12319.0
2024-10-25 15:30:00,479.66,479.66,478.81,479.14,9412.0,479.66,479.66,478.81,479.14,9412.0
2024-10-25 15:40:00,479.12,480.15,479.11,480.0,25424.0,479.12,480.15,479.11,480.0,25424.0
2024-10-25 15:50:00,479.99,480.0,476.81,477.69,54765.0,479.99,480.0,476.81,477.69,54765.0
2024-10-28 09:30:00,477.95,478.32,475.57,477.19,14680.0,477.95,478.32,475.57,477.19,14680.0
2024-10-28 09:40:00,477.78,477.78,476.45,477.25,4467.0,477.78,477.78,476.45,477.25,4467.0
2024-10-28 09:50:00,477.52,478.0,476.69,477.1,2452.0,477.52,478.0,476.69,477.1,2452.0
2024-10-28 10:00:00,477.11,477.17,475.1,475.94,8479.0,477.11,477.17,475.1,475.94,8479.0
2024-10-28 10:10:00,476.38,477.33,476.0,477.33,3334.0,476.38,477.33,476.0,477.33,3334.0
2024-10-28 10:20:00,477.63,477.86,476.91,476.91,2262.0,477.63,477.86,476.91,476.91,2262.0
2024-10-28 10:30:00,477.81,477.81,476.33,476.33,1990.0,477.81,477.81,476.33,476.33,1990.0
2024-10-28 10:40:00,476.21,476.49,476.04,476.21,3184.0,476.21,476.49,476.04,476.21,3184.0
2024-10-28 10:50:00,476.05,476.36,475.67,476.36,6400.0,476.05,476.36,475.67,476.36,6400.0
2024-10-28 11:00:00,476.03,476.58,475.9,476.31,2275.0,476.03,476.58,475.9,476.31,2275.0
2024-10-28 11:10:00,476.37,476.42,476.06,476.42,9557.0,476.37,476.42,476.06,476.42,9557.0
2024-10-28 11:20:00,476.59,477.63,476.51,476.84,7534.0,476.59,477.63,476.51,476.84,7534.0
2024-10-28 11:30:00,476.79,476.79,476.0,476.23,2796.0,476.79,476.79,476.0,476.23,2796.0
2024-10-28 11:40:00,476.22,476.5,476.21,476.47,669.0,476.22,476.5,476.21,476.47,669.0
2024-10-28 11:50:00,476.41,476.84,476.31,476.5,2197.0,476.41,476.84,476.31,476.5,2197.0
2024-10-28 12:00:00,476.59,476.75,476.18,476.19,1901.0,476.59,476.75,476.18,476.19,1901.0
2024-10-28 12:10:00,476.53,476.53,476.26,476.34,1012.0,476.53,476.53,476.26,476.34,1012.0
2024-10-28 12:20:00,476.43,476.77,476.36,476.37,3841.0,476.43,476.77,476.36,476.37,3841.0
2024-10-28 12:30:00,476.58,476.62,475.51,475.51,4259.0,476.58,476.62,475.51,475.51,4259.0
2024-10-28 12:40:00,475.69,476.0,475.5,475.85,3277.0,475.69,476.0,475.5,475.85,3277.0
2024-10-28 12:50:00,475.5,475.5,475.02,475.02,2419.0,475.5,475.5,475.02,475.02,2419.0
2024-10-28 13:00:00,474.71,475.77,474.68,475.75,1838.0,474.71,475.77,474.68,475.75,1838.0
2024-10-28 13:10:00,475.9,476.0,475.51,475.89,1646.0,475.9,476.0,475.51,475.89,1646.0
2024-10-28 13:20:00,475.92,476.11,475.88,475.9,900.0,475.92,476.11,475.88,475.9,900.0
2024-10-28 13:30:00,475.42,475.42,474.95,475.1,1177.0,475.42,475.42,474.95,475.1,1177.0
2024-10-28 13:40:00,475.11,475.65,475.11,475.65,1005.0,475.11,475.65,475.11,475.65,1005.0
2024-10-28 13:50:00,475.5,475.83,475.44,475.83,1445.0,475.5,475.83,475.44,475.83,1445.0
2024-10-28 14:00:00,475.64,476.1,475.63,476.1,2911.0,475.64,476.1,475.63,476.1,2911.0
2024-10-28 14:10:00,476.25,476.25,475.58,475.6,891.0,476.25,476.25,475.58,475.6,891.0
2024-10-28 14:20:00,475.58,475.99,475.56,475.8,1573.0,475.58,475.99,475.56,475.8,1573.0
2024-10-28 14:30:00,476.23,476.44,476.16,476.44,465.0,476.23,476.44,476.16,476.44,465.0
2024-10-28 14:40:00,476.44,476.75,476.11,476.75,2211.0,476.44,476.75,476.11,476.75,2211.0
2024-10-28 14:50:00,476.79,476.79,476.54,476.54,1210.0,476.79,476.79,476.54,476.54,1210.0
2024-10-28 15:00:00,476.25,476.33,475.51,475.57,4289.0,476.25,476.33,475.51,475.57,4289.0
2024-10-28 15:10:00,475.49,475.59,475.01,475.01,1900.0,475.49,475.59,475.01,475.01,1900.0
2024-10-28 15:20:00,475.01,475.59,475.01,475.41,4808.0,475.01,475.59,475.01,475.41,4808.0
2024-10-28 15:30:00,475.59,476.19,475.28,475.54,10028.0,475.59,476.19,475.28,475.54,10028.0
2024-10-28 15:40:00,475.66,476.47,475.47,475.77,9977.0,475.66,476.47,475.47,475.77,9977.0
2024-10-28 15:50:00,475.49,476.59,475.44,476.48,36500.0,475.49,476.59,475.44,476.48,36500.0
2024-10-29 09:30:00,476.33,476.73,474.79,476.34,9411.0,476.33,476.73,474.79,476.34,9411.0
2024-10-29 09:40:00,475.73,476.56,472.85,473.4,7064.0,475.73,476.56,472.85,473.4,7064.0
2024-10-29 09:50:00,473.19,473.57,472.93,473.38,3467.0,473.19,473.57,472.93,473.38,3467.0
2024-10-29 10:00:00,473.67,474.3,473.52,474.14,3425.0,473.67,474.3,473.52,474.14,3425.0
2024-10-29 10:10:00,474.83,475.34,474.26,475.04,4817.0,474.83,475.34,474.26,475.04,4817.0
2024-10-29 10:20:00,474.77,476.08,474.77,475.07,3892.0,474.77,476.08,474.77,475.07,3892.0
2024-10-29 10:30:00,475.2,475.86,474.97,475.86,6953.0,475.2,475.86,474.97,475.86,6953.0
2024-10-29 10:40:00,475.87,477.16,475.5,477.15,2905.0,475.87,477.16,475.5,477.15,2905.0
2024-10-29 10:50:00,477.21,477.74,476.86,477.16,3723.0,477.21,477.74,476.86,477.16,3723.0
2024-10-29 11:00:00,477.16,478.06,476.22,476.37,9403.0,477.16,478.06,476.22,476.37,9403.0
2024-10-29 11:10:00,476.19,476.25,475.25,475.25,1698.0,476.19,476.25,475.25,475.25,1698.0
2024-10-29 11:20:00,475.11,475.78,475.11,475.67,2294.0,475.11,475.78,475.11,475.67,2294.0
2024-10-29 11:30:00,475.48,475.84,474.91,475.38,2170.0,475.48,475.84,474.91,475.38,2170.0
2024-10-29 11:40:00,475.37,475.61,474.85,474.85,5032.0,475.37,475.61,474.85,474.85,5032.0
2024-10-29 11:50:00,475.07,475.43,474.49,475.32,2891.0,475.07,475.43,474.49,475.32,2891.0
2024-10-29 12:00:00,475.06,476.0,475.04,476.0,1474.0,475.06,476.0,475.04,476.0,1474.0
2024-10-29 12:10:00,475.67,476.0,474.95,474.95,3146.0,475.67,476.0,474.95,474.95,3146.0
2024-10-29 12:20:00,474.95,474.95,473.69,473.69,950.0,474.95,474.95,473.69,473.69,950.0
2024-10-29 12:30:00,473.41,473.41,472.7,472.7,3117.0,473.41,473.41,472.7,472.7,3117.0
2024-10-29 12:40:00,472.84,472.85,472.32,472.81,1753.0,472.84,472.85,472.32,472.81,1753.0
2024-10-29 12:50:00,472.85,473.09,472.54,472.54,3000.0,472.85,473.09,472.54,472.54,3000.0
2024-10-29 13:00:00,472.85,473.56,472.7,473.37,6706.0,472.85,473.56,472.7,473.37,6706.0
2024-10-29 13:10:00,473.3,473.3,472.15,472.36,6319.0,473.3,473.3,472.15,472.36,6319.0
2024-10-29 13:20:00,472.5,472.83,471.75,472.83,63514.0,472.5,472.83,471.75,472.83,63514.0
2024-10-29 13:30:00,472.83,473.57,472.71,473.53,10372.0,472.83,473.57,472.71,473.53,10372.0
2024-10-29 13:40:00,473.42,473.58,472.93,473.51,2075.0,473.42,473.58,472.93,473.51,2075.0
2024-10-29 13:50:00,473.6,473.83,473.56,473.69,1973.0,473.6,473.83,473.56,473.69,1973.0
2024-10-29 14:00:00,474.08,474.14,473.43,473.79,4921.0,474.08,474.14,473.43,473.79,4921.0
2024-10-29 14:10:00,473.8,473.8,472.08,472.22,5131.0,473.8,473.8,472.08,472.22,5131.0
2024-10-29 14:20:00,472.24,472.94,472.24,472.76,1528.0,472.24,472.94,472.24,472.76,1528.0
2024-10-29 14:30:00,472.8,473.56,472.61,472.81,6963.0,472.8,473.56,472.61,472.81,6963.0
2024-10-29 14:40:00,472.62,472.62,471.94,472.19,8020.0,472.62,472.62,471.94,472.19,8020.0
2024-10-29 14:50:00,471.98,472.17,471.46,471.47,2537.0,471.98,472.17,471.46,471.47,2537.0
2024-10-29 15:00:00,471.19,472.33,471.19,472.33,3224.0,471.19,472.33,471.19,472.33,3224.0
2024-10-29 15:10:00,471.97,472.32,471.76,471.76,2853.0,471.97,472.32,471.76,471.76,2853.0
2024-10-29 15:20:00,471.9,472.4,471.75,472.03,4782.0,471.9,472.4,471.75,472.03,4782.0
2024-10-29 15:30:00,471.74,471.9,470.95,471.05,9312.0,471.74,471.9,470.95,471.05,9312.0
2024-10-29 15:40:00,471.03,471.29,470.56,470.96,74654.0,471.03,471.29,470.56,470.96,74654.0
2024-10-29 15:50:00,471.22,471.59,469.62,470.23,51554.0,471.22,471.59,469.62,470.23,51554.0
2024-10-30 09:30:00,470.44,472.95,470.44,471.92,10283.0,470.44,472.95,470.44,471.92,10283.0
2024-10-30 09:40:00,471.31,471.8,470.41,470.86,5804.0,471.31,471.8,470.41,470.86,5804.0
2024-10-30 09:50:00,470.36,470.68,468.47,470.2,70027.0,470.36,470.68,468.47,470.2,70027.0
2024-10-30 10:00:00,470.25,470.25,469.42,469.72,4197.0,470.25,470.25,469.42,469.72,4197.0
2024-10-30 10:10:00,469.97,471.5,469.72,470.65,14100.0,469.97,471.5,469.72,470.65,14100.0
2024-10-30 10:20:00,470.0,470.75,469.0,470.3,5929.0,470.0,470.75,469.0,470.3,5929.0
2024-10-30 10:30:00,470.24,470.55,469.73,470.16,2549.0,470.24,470.55,469.73,470.16,2549.0
2024-10-30 10:40:00,470.25,470.61,469.56,470.61,2648.0,470.25,470.61,469.56,470.61,2648.0
2024-10-30 10:50:00,470.8,471.59,470.39,471.0,4458.0,470.8,471.59,470.39,471.0,4458.0
2024-10-30 11:00:00,471.42,472.75,470.91,472.71,7536.0,471.42,472.75,470.91,472.71,7536.0
2024-10-30 11:10:00,472.75,474.01,472.75,472.99,7880.0,472.75,474.01,472.75,472.99,7880.0
2024-10-30 11:20:00,473.0,473.88,473.0,473.84,4257.0,473.0,473.88,473.0,473.84,4257.0
2024-10-30 11:30:00,473.79,474.14,473.63,474.14,1810.0,473.79,474.14,473.63,474.14,1810.0
2024-10-30 11:40:00,474.4,474.52,473.68,474.26,4526.0,474.4,474.52,473.68,474.26,4526.0
2024-10-30 11:50:00,474.17,474.4,473.86,474.09,3743.0,474.17,474.4,473.86,474.09,3743.0
2024-10-30 12:00:00,474.03,474.27,473.63,473.9,2451.0,474.03,474.27,473.63,473.9,2451.0
2024-10-30 12:10:00,473.62,473.78,473.46,473.63,3208.0,473.62,473.78,473.46,473.63,3208.0
2024-10-30 12:20:00,473.83,474.0,473.69,473.79,1044.0,473.83,474.0,473.69,473.79,1044.0
2024-10-30 12:30:00,473.57,474.27,473.42,474.27,4186.0,473.57,474.27,473.42,474.27,4186.0
2024-10-30 12:40:00,474.45,474.63,473.8,473.89,2000.0,474.45,474.63,473.8,473.89,2000.0
2024-10-30 12:50:00,473.79,473.96,473.69,473.96,2203.0,473.79,473.96,473.69,473.96,2203.0
2024-10-30 13:00:00,473.93,474.54,473.9,474.45,1265.0,473.93,474.54,473.9,474.45,1265.0
2024-10-30 13:10:00,474.37,474.88,474.34,474.45,3262.0,474.37,474.88,474.34,474.45,3262.0
2024-10-30 13:20:00,474.57,474.9,474.37,474.69,1695.0,474.57,474.9,474.37,474.69,1695.0
2024-10-30 13:30:00,474.78,474.78,473.18,473.24,5754.0,474.78,474.78,473.18,473.24,5754.0
2024-10-30 13:40:00,473.23,473.3,473.0,473.15,3305.0,473.23,473.3,473.0,473.15,3305.0
2024-10-30 13:50:00,473.21,473.21,472.47,472.47,4518.0,473.21,473.21,472.47,472.47,4518.0
2024-10-30 14:00:00,472.6,473.65,472.55,473.65,5334.0,472.6,473.65,472.55,473.65,5334.0
2024-10-30 14:10:00,473.46,473.49,473.24,473.47,3429.0,473.46,473.49,473.24,473.47,3429.0
2024-10-30 14:20:00,473.49,473.59,473.14,473.39,4361.0,473.49,473.59,473.14,473.39,4361.0
2024-10-30 14:30:00,473.3,473.93,472.92,473.93,8884.0,473.3,473.93,472.92,473.93,8884.0
2024-10-30 14:40:00,473.94,474.03,473.53,473.87,2832.0,473.94,474.03,473.53,473.87,2832.0
2024-10-30 14:50:00,473.91,474.43,473.91,474.28,2716.0,473.91,474.43,473.91,474.28,2716.0
2024-10-30 15:00:00,474.29,474.46,474.09,474.19,3952.0,474.29,474.46,474.09,474.19,3952.0
2024-10-30 15:10:00,474.23,474.65,474.06,474.06,3000.0,474.23,474.65,474.06,474.06,3000.0
2024-10-30 15:20:00,474.14,474.38,473.86,474.23,2117.0,474.14,474.38,473.86,474.23,2117.0
2024-10-30 15:30:00,474.36,474.61,474.04,474.56,3394.0,474.36,474.61,474.04,474.56,3394.0
2024-10-30 15:40:00,474.51,474.6,474.17,474.29,5937.0,474.51,474.6,474.17,474.29,5937.0
2024-10-30 15:50:00,474.33,475.46,474.24,475.26,33616.0,474.33,475.46,474.24,475.26,33616.0
2024-10-31 09:30:00,471.58,473.48,468.98,471.4,16171.0,471.58,473.48,468.98,471.4,16171.0
2024-10-31 09:40:00,472.56,473.95,470.5,471.59,5459.0,472.56,473.95,470.5,471.59,5459.0
2024-10-31 09:50:00,471.46,475.48,471.45,475.48,8712.0,471.46,475.48,471.45,475.48,8712.0
2024-10-31 10:00:00,475.17,475.51,473.88,474.45,7915.0,475.17,475.51,473.88,474.45,7915.0
2024-10-31 10:10:00,474.17,475.29,474.11,475.0,8001.0,474.17,475.29,474.11,475.0,8001.0
2024-10-31 10:20:00,475.0,476.44,474.75,474.96,9233.0,475.0,476.44,474.75,474.96,9233.0
2024-10-31 10:30:00,475.44,475.46,473.75,474.05,4833.0,475.44,475.46,473.75,474.05,4833.0
2024-10-31 10:40:00,473.85,473.85,472.94,473.37,4766.0,473.85,473.85,472.94,473.37,4766.0
2024-10-31 10:50:00,473.72,474.55,473.64,474.44,4773.0,473.72,474.55,473.64,474.44,4773.0
2024-10-31 11:00:00,474.16,474.68,472.45,473.29,9571.0,474.16,474.68,472.45,473.29,9571.0
2024-10-31 11:10:00,472.98,473.79,472.48,473.66,6961.0,472.98,473.79,472.48,473.66,6961.0
2024-10-31 11:20:00,473.66,474.39,473.33,473.4,4468.0,473.66,474.39,473.33,473.4,4468.0
2024-10-31 11:30:00,473.54,473.55,472.7,473.49,5368.0,473.54,473.55,472.7,473.49,5368.0
2024-10-31 11:40:00,473.01,473.49,472.66,472.73,62510.0,473.01,473.49,472.66,472.73,62510.0
2024-10-31 11:50:00,472.78,473.15,471.95,473.15,9068.0,472.78,473.15,471.95,473.15,9068.0
2024-10-31 12:00:00,473.47,473.6,472.68,473.21,4678.0,473.47,473.6,472.68,473.21,4678.0
2024-10-31 12:10:00,473.22,473.22,472.62,473.03,5363.0,473.22,473.22,472.62,473.03,5363.0
2024-10-31 12:20:00,472.98,474.49,472.98,474.49,27233.0,472.98,474.49,472.98,474.49,27233.0
2024-10-31 12:30:00,474.3,474.63,473.88,473.97,19182.0,474.3,474.63,473.88,473.97,19182.0
2024-10-31 12:40:00,473.98,475.0,473.97,474.84,9555.0,473.98,475.0,473.97,474.84,9555.0
2024-10-31 12:50:00,474.51,475.0,473.85,473.89,16720.0,474.51,475.0,473.85,473.89,16720.0
2024-10-31 13:00:00,474.25,475.41,474.25,475.13,8296.0,474.25,475.41,474.25,475.13,8296.0
2024-10-31 13:10:00,475.41,475.56,474.83,475.33,3105.0,475.41,475.56,474.83,475.33,3105.0
2024-10-31 13:20:00,475.56,476.11,475.09,475.12,3980.0,475.56,476.11,475.09,475.12,3980.0
2024-10-31 13:30:00,474.78,475.82,474.68,475.27,3941.0,474.78,475.82,474.68,475.27,3941.0
2024-10-31 13:40:00,474.92,475.89,474.87,475.8,7687.0,474.92,475.89,474.87,475.8,7687.0
2024-10-31 13:50:00,475.85,476.44,475.85,476.17,2832.0,475.85,476.44,475.85,476.17,2832.0
2024-10-31 14:00:00,476.18,476.39,475.79,476.36,4603.0,476.18,476.39,475.79,476.36,4603.0
2024-10-31 14:10:00,476.37,477.11,476.37,476.67,6663.0,476.37,477.11,476.37,476.67,6663.0
2024-10-31 14:20:00,476.86,477.7,476.67,477.53,3731.0,476.86,477.7,476.67,477.53,3731.0
2024-10-31 14:30:00,477.33,477.59,476.6,476.72,6525.0,477.33,477.59,476.6,476.72,6525.0
2024-10-31 14:40:00,476.98,477.61,476.87,477.15,6476.0,476.98,477.61,476.87,477.15,6476.0
2024-10-31 14:50:00,476.8,477.48,476.69,477.05,5085.0,476.8,477.48,476.69,477.05,5085.0
2024-10-31 15:00:00,476.88,476.88,475.89,476.16,8724.0,476.88,476.88,475.89,476.16,8724.0
2024-10-31 15:10:00,476.16,476.94,475.75,476.75,5314.0,476.16,476.94,475.75,476.75,5314.0
2024-10-31 15:20:00,476.61,476.77,475.33,475.79,6006.0,476.61,476.77,475.33,475.79,6006.0
2024-10-31 15:30:00,475.95,476.08,475.64,476.0,10103.0,475.95,476.08,475.64,476.0,10103.0
2024-10-31 15:40:00,476.05,477.54,475.89,477.52,12548.0,476.05,477.54,475.89,477.52,12548.0
2024-10-31 15:50:00,477.52,477.57,475.34,475.74,172162.0,477.52,477.57,475.34,475.74,172162.0
2024-11-01 09:30:00,471.06,475.36,463.14,474.81,35766.0,471.06,475.36,463.14,474.81,35766.0
2024-11-01 09:40:00,474.82,474.83,471.77,472.38,16394.0,474.82,474.83,471.77,472.38,16394.0
2024-11-01 09:50:00,471.84,473.86,471.84,472.76,8630.0,471.84,473.86,471.84,472.76,8630.0
2024-11-01 10:00:00,473.4,474.44,471.57,474.43,8512.0,473.4,474.44,471.57,474.43,8512.0
2024-11-01 10:10:00,474.13,475.44,474.13,475.19,5986.0,474.13,475.44,474.13,475.19,5986.0
2024-11-01 10:20:00,475.19,475.73,473.99,474.37,14174.0,475.19,475.73,473.99,474.37,14174.0
2024-11-01 10:30:00,474.5,474.6,472.88,472.88,17802.0,474.5,474.6,472.88,472.88,17802.0
2024-11-01 10:40:00,472.87,472.87,470.65,472.53,18883.0,472.87,472.87,470.65,472.53,18883.0
2024-11-01 10:50:00,472.64,472.8,472.0,472.5,4743.0,472.64,472.8,472.0,472.5,4743.0
2024-11-01 11:00:00,472.8,472.98,471.05,471.1,17789.0,472.8,472.98,471.05,471.1,17789.0
2024-11-01 11:10:00,471.1,471.94,470.47,470.63,33816.0,471.1,471.94,470.47,470.63,33816.0
2024-11-01 11:20:00,470.63,472.43,470.63,471.56,7581.0,470.63,472.43,470.63,471.56,7581.0
2024-11-01 11:30:00,471.19,471.19,470.37,470.37,7480.0,471.19,471.19,470.37,470.37,7480.0
2024-11-01 11:40:00,470.46,471.6,470.46,470.88,7436.0,470.46,471.6,470.46,470.88,7436.0
2024-11-01 11:50:00,470.91,471.34,470.43,470.68,5025.0,470.91,471.34,470.43,470.68,5025.0
2024-11-01 12:00:00,470.5,471.28,470.2,470.94,6868.0,470.5,471.28,470.2,470.94,6868.0
2024-11-01 12:10:00,471.01,471.36,470.92,470.92,3804.0,471.01,471.36,470.92,470.92,3804.0
2024-11-01 12:20:00,471.1,471.16,470.3,470.31,9586.0,471.1,471.16,470.3,470.31,9586.0
2024-11-01 12:30:00,470.56,471.0,469.81,470.09,20521.0,470.56,471.0,469.81,470.09,20521.0
2024-11-01 12:40:00,470.33,470.33,468.61,469.0,21124.0,470.33,470.33,468.61,469.0,21124.0
2024-11-01 12:50:00,469.29,470.03,468.92,469.71,4591.0,469.29,470.03,468.92,469.71,4591.0
2024-11-01 13:00:00,469.4,469.89,469.4,469.76,6400.0,469.4,469.89,469.4,469.76,6400.0
2024-11-01 13:10:00,469.78,470.07,469.69,469.92,6151.0,469.78,470.07,469.69,469.92,6151.0
2024-11-01 13:20:00,469.84,470.12,469.46,469.67,10545.0,469.84,470.12,469.46,469.67,10545.0
2024-11-01 13:30:00,470.0,470.0,468.38,469.59,7916.0,470.0,470.0,468.38,469.59,7916.0
2024-11-01 13:40:00,469.35,470.03,469.21,470.0,2726.0,469.35,470.03,469.21,470.0,2726.0
2024-11-01 13:50:00,469.88,470.54,468.57,468.8,23908.0,469.88,470.54,468.57,468.8,23908.0
2024-11-01 14:00:00,468.8,469.04,468.51,468.62,4868.0,468.8,469.04,468.51,468.62,4868.0
2024-11-01 14:10:00,468.56,468.68,468.2,468.38,7161.0,468.56,468.68,468.2,468.38,7161.0
2024-11-01 14:20:00,468.38,469.2,468.3,469.2,17356.0,468.38,469.2,468.3,469.2,17356.0
2024-11-01 14:30:00,469.36,470.01,469.1,469.85,8188.0,469.36,470.01,469.1,469.85,8188.0
2024-11-01 14:40:00,469.79,470.11,469.52,469.98,7746.0,469.79,470.11,469.52,469.98,7746.0
2024-11-01 14:50:00,469.99,470.4,469.69,469.99,9691.0,469.99,470.4,469.69,469.99,9691.0
2024-11-01 15:00:00,469.86,471.07,469.86,470.91,9416.0,469.86,471.07,469.86,470.91,9416.0
2024-11-01 15:10:00,471.05,471.05,470.48,470.62,7964.0,471.05,471.05,470.48,470.62,7964.0
2024-11-01 15:20:00,470.61,470.7,470.0,470.0,9450.0,470.61,470.7,470.0,470.0,9450.0
2024-11-01 15:30:00,470.08,470.97,469.95,470.47,17181.0,470.08,470.97,469.95,470.47,17181.0
2024-11-01 15:40:00,470.68,471.73,470.49,471.33,15880.0,470.68,471.73,470.49,471.33,15880.0
2024-11-01 15:50:00,471.1,471.35,470.41,471.25,55181.0,471.1,471.35,470.41,471.25,55181.0
2024-11-04 09:30:00,473.29,475.48,470.99,471.91,30090.0,473.29,475.48,470.99,471.91,30090.0
2024-11-04 09:40:00,471.45,471.88,469.48,471.88,24891.0,471.45,471.88,469.48,471.88,24891.0
2024-11-04 09:50:00,471.24,471.24,470.14,470.97,5214.0,471.24,471.24,470.14,470.97,5214.0
2024-11-04 10:00:00,471.01,471.79,470.83,471.19,10383.0,471.01,471.79,470.83,471.19,10383.0
2024-11-04 10:10:00,471.62,472.76,471.61,472.21,7622.0,471.62,472.76,471.61,472.21,7622.0
2024-11-04 10:20:00,472.03,472.82,471.7,472.7,3486.0,472.03,472.82,471.7,472.7,3486.0
2024-11-04 10:30:00,473.17,473.56,471.32,472.33,9286.0,473.17,473.56,471.32,472.33,9286.0
2024-11-04 10:40:00,472.29,473.18,472.06,472.59,6559.0,472.29,473.18,472.06,472.59,6559.0
2024-11-04 10:50:00,472.92,474.03,472.79,473.37,6649.0,472.92,474.03,472.79,473.37,6649.0
2024-11-04 11:00:00,473.34,473.34,472.39,472.8,7008.0,473.34,473.34,472.39,472.8,7008.0
2024-11-04 11:10:00,472.48,472.8,472.1,472.8,2735.0,472.48,472.8,472.1,472.8,2735.0
2024-11-04 11:20:00,472.48,472.5,472.09,472.44,3532.0,472.48,472.5,472.09,472.44,3532.0
2024-11-04 11:30:00,472.29,472.4,471.53,471.53,4700.0,472.29,472.4,471.53,471.53,4700.0
2024-11-04 11:40:00,471.6,471.85,470.59,470.59,6275.0,471.6,471.85,470.59,470.59,6275.0
2024-11-04 11:50:00,471.23,471.46,469.6,471.46,26366.0,471.23,471.46,469.6,471.46,26366.0
2024-11-04 12:00:00,471.12,471.15,470.29,470.34,4942.0,471.12,471.15,470.29,470.34,4942.0
2024-11-04 12:10:00,470.29,471.51,470.29,471.49,3520.0,470.29,471.51,470.29,471.49,3520.0
2024-11-04 12:20:00,471.56,472.06,471.5,472.06,3632.0,471.56,472.06,471.5,472.06,3632.0
2024-11-04 12:30:00,471.72,472.24,471.4,471.87,11339.0,471.72,472.24,471.4,471.87,11339.0
2024-11-04 12:40:00,471.9,471.99,470.2,470.59,12489.0,471.9,471.99,470.2,470.59,12489.0
2024-11-04 12:50:00,470.8,471.66,470.74,471.59,6076.0,470.8,471.66,470.74,471.59,6076.0
2024-11-04 13:00:00,471.69,472.03,470.63,470.74,5686.0,471.69,472.03,470.63,470.74,5686.0
2024-11-04 13:10:00,470.75,471.72,470.43,471.41,6993.0,470.75,471.72,470.43,471.41,6993.0
2024-11-04 13:20:00,471.64,471.64,471.2,471.39,5160.0,471.64,471.64,471.2,471.39,5160.0
2024-11-04 13:30:00,471.17,471.93,471.17,471.58,4912.0,471.17,471.93,471.17,471.58,4912.0
2024-11-04 13:40:00,471.74,472.0,471.48,471.69,9473.0,471.74,472.0,471.48,471.69,9473.0
2024-11-04 13:50:00,471.67,471.72,470.73,470.73,7369.0,471.67,471.72,470.73,470.73,7369.0
2024-11-04 14:00:00,470.67,470.84,470.32,470.74,11260.0,470.67,470.84,470.32,470.74,11260.0
2024-11-04 14:10:00,471.03,471.29,470.34,470.46,7558.0,471.03,471.29,470.34,470.46,7558.0
2024-11-04 14:20:00,470.81,471.57,470.8,471.4,10905.0,470.81,471.57,470.8,471.4,10905.0
2024-11-04 14:30:00,471.47,471.52,469.88,470.68,20481.0,471.47,471.52,469.88,470.68,20481.0
2024-11-04 14:40:00,470.73,471.08,468.77,469.3,15024.0,470.73,471.08,468.77,469.3,15024.0
2024-11-04 14:50:00,469.1,469.94,468.94,469.18,13529.0,469.1,469.94,468.94,469.18,13529.0
2024-11-04 15:00:00,469.14,470.09,469.07,469.96,17733.0,469.14,470.09,469.07,469.96,17733.0
2024-11-04 15:10:00,470.02,470.36,469.65,470.35,27193.0,470.02,470.36,469.65,470.35,27193.0
2024-11-04 15:20:00,470.61,471.01,470.48,470.64,5898.0,470.61,471.01,470.48,470.64,5898.0
2024-11-04 15:30:00,470.8,471.66,470.32,470.71,29381.0,470.8,471.66,470.32,470.71,29381.0
2024-11-04 15:40:00,470.8,472.09,470.53,471.92,50143.0,470.8,472.09,470.53,471.92,50143.0
2024-11-04 15:50:00,471.77,473.49,471.32,473.31,96898.0,471.77,473.49,471.32,473.31,96898.0
2024-11-05 09:30:00,483.0,486.23,474.0,475.77,33416.0,483.0,486.23,474.0,475.77,33416.0
2024-11-05 09:40:00,477.2,478.77,474.52,478.22,10687.0,477.2,478.77,474.52,478.22,10687.0
2024-11-05 09:50:00,478.76,492.45,478.05,490.89,57629.0,478.76,492.45,478.05,490.89,57629.0
2024-11-05 10:00:00,491.22,494.87,488.57,489.85,49637.0,491.22,494.87,488.57,489.85,49637.0
2024-11-05 10:10:00,488.6,491.29,488.6,490.23,8146.0,488.6,491.29,488.6,490.23,8146.0
2024-11-05 10:20:00,490.57,491.95,489.87,490.95,17465.0,490.57,491.95,489.87,490.95,17465.0
2024-11-05 10:30:00,491.34,491.45,488.34,489.1,10932.0,491.34,491.45,488.34,489.1,10932.0
2024-11-05 10:40:00,489.97,491.8,489.67,490.3,7476.0,489.97,491.8,489.67,490.3,7476.0
2024-11-05 10:50:00,489.93,490.23,488.57,488.58,7168.0,489.93,490.23,488.57,488.58,7168.0
2024-11-05 11:00:00,488.58,488.58,486.1,487.39,6807.0,488.58,488.58,486.1,487.39,6807.0
2024-11-05 11:10:00,487.25,492.0,486.79,491.43,9949.0,487.25,492.0,486.79,491.43,9949.0
2024-11-05 11:20:00,491.45,493.98,490.49,492.94,31760.0,491.45,493.98,490.49,492.94,31760.0
2024-11-05 11:30:00,492.9,493.3,492.11,492.5,11174.0,492.9,493.3,492.11,492.5,11174.0
2024-11-05 11:40:00,492.55,494.15,491.83,493.89,17182.0,492.55,494.15,491.83,493.89,17182.0
2024-11-05 11:50:00,494.0,494.45,492.62,492.62,12113.0,494.0,494.45,492.62,492.62,12113.0
2024-11-05 12:00:00,492.9,493.78,492.89,493.47,5416.0,492.9,493.78,492.89,493.47,5416.0
2024-11-05 12:10:00,493.8,497.0,493.55,496.35,19055.0,493.8,497.0,493.55,496.35,19055.0
2024-11-05 12:20:00,496.35,496.53,494.88,494.93,13678.0,496.35,496.53,494.88,494.93,13678.0
2024-11-05 12:30:00,494.88,496.9,494.88,496.52,11266.0,494.88,496.9,494.88,496.52,11266.0
2024-11-05 12:40:00,496.34,498.0,496.34,497.19,13679.0,496.34,498.0,496.34,497.19,13679.0
2024-11-05 12:50:00,496.69,497.27,496.31,496.62,5567.0,496.69,497.27,496.31,496.62,5567.0
2024-11-05 13:00:00,496.33,497.65,496.29,497.63,6817.0,496.33,497.65,496.29,497.63,6817.0
2024-11-05 13:10:00,497.76,498.5,497.34,497.56,14894.0,497.76,498.5,497.34,497.56,14894.0
2024-11-05 13:20:00,498.5,499.37,497.23,499.03,29790.0,498.5,499.37,497.23,499.03,29790.0
2024-11-05 13:30:00,499.04,499.04,497.29,498.46,12802.0,499.04,499.04,497.29,498.46,12802.0
2024-11-05 13:40:00,498.44,501.54,498.43,500.67,15821.0,498.44,501.54,498.43,500.67,15821.0
2024-11-05 13:50:00,501.0,503.21,500.15,502.45,25672.0,501.0,503.21,500.15,502.45,25672.0
2024-11-05 14:00:00,502.4,502.95,500.85,500.85,10660.0,502.4,502.95,500.85,500.85,10660.0
2024-11-05 14:10:00,500.82,500.82,498.83,499.04,11475.0,500.82,500.82,498.83,499.04,11475.0
2024-11-05 14:20:00,498.82,499.62,498.25,498.37,13018.0,498.82,499.62,498.25,498.37,13018.0
2024-11-05 14:30:00,498.28,499.06,497.58,498.93,10397.0,498.28,499.06,497.58,498.93,10397.0
2024-11-05 14:40:00,498.96,499.45,498.45,498.59,10225.0,498.96,499.45,498.45,498.59,10225.0
2024-11-05 14:50:00,498.66,499.71,498.48,499.5,9740.0,498.66,499.71,498.48,499.5,9740.0
2024-11-05 15:00:00,499.7,499.7,498.83,499.13,4379.0,499.7,499.7,498.83,499.13,4379.0
2024-11-05 15:10:00,499.29,500.0,498.81,499.76,14409.0,499.29,500.0,498.81,499.76,14409.0
2024-11-05 15:20:00,499.71,500.03,498.5,499.99,18820.0,499.71,500.03,498.5,499.99,18820.0
2024-11-05 15:30:00,500.09,500.24,499.19,499.29,24037.0,500.09,500.24,499.19,499.29,24037.0
2024-11-05 15:40:00,499.17,500.63,499.13,500.16,17537.0,499.17,500.63,499.13,500.16,17537.0
2024-11-05 15:50:00,500.04,500.34,498.54,500.01,88908.0,500.04,500.34,498.54,500.01,88908.0
2024-11-06 09:30:00,505.35,506.65,487.5,497.44,58733.0,505.35,506.65,487.5,497.44,58733.0
2024-11-06 09:40:00,496.75,496.75,485.29,486.49,85696.0,496.75,496.75,485.29,486.49,85696.0
2024-11-06 09:50:00,487.19,488.92,486.11,487.92,46216.0,487.19,488.92,486.11,487.92,46216.0
2024-11-06 10:00:00,488.96,493.26,488.29,490.3,20366.0,488.96,493.26,488.29,490.3,20366.0
2024-11-06 10:10:00,489.74,491.85,489.39,490.7,13718.0,489.74,491.85,489.39,490.7,13718.0
2024-11-06 10:20:00,489.89,491.92,489.89,491.15,8127.0,489.89,491.92,489.89,491.15,8127.0
2024-11-06 10:30:00,491.25,492.53,490.13,490.61,16404.0,491.25,492.53,490.13,490.61,16404.0
2024-11-06 10:40:00,490.43,490.72,487.25,489.11,16798.0,490.43,490.72,487.25,489.11,16798.0
2024-11-06 10:50:00,488.6,489.27,487.05,488.11,8301.0,488.6,489.27,487.05,488.11,8301.0
2024-11-06 11:00:00,488.12,489.82,487.13,489.68,9009.0,488.12,489.82,487.13,489.68,9009.0
2024-11-06 11:10:00,489.89,493.11,489.85,492.15,11768.0,489.89,493.11,489.85,492.15,11768.0
2024-11-06 11:20:00,492.01,492.01,489.48,491.24,5160.0,492.01,492.01,489.48,491.24,5160.0
2024-11-06 11:30:00,491.2,491.87,488.45,489.09,11404.0,491.2,491.87,488.45,489.09,11404.0
2024-11-06 11:40:00,488.6,489.25,488.02,488.75,7201.0,488.6,489.25,488.02,488.75,7201.0
2024-11-06 11:50:00,489.13,490.4,488.71,490.01,12960.0,489.13,490.4,488.71,490.01,12960.0
2024-11-06 12:00:00,490.03,491.9,489.74,490.5,14346.0,490.03,491.9,489.74,490.5,14346.0
2024-11-06 12:10:00,490.78,491.93,489.91,491.27,4723.0,490.78,491.93,489.91,491.27,4723.0
2024-11-06 12:20:00,490.97,491.97,490.7,491.75,4850.0,490.97,491.97,490.7,491.75,4850.0
2024-11-06 12:30:00,491.82,492.69,491.59,492.25,6786.0,491.82,492.69,491.59,492.25,6786.0
2024-11-06 12:40:00,492.2,492.9,491.81,492.81,6353.0,492.2,492.9,491.81,492.81,6353.0
2024-11-06 12:50:00,492.63,493.48,492.6,493.26,6660.0,492.63,493.48,492.6,493.26,6660.0
2024-11-06 13:00:00,492.67,492.68,491.44,492.03,6379.0,492.67,492.68,491.44,492.03,6379.0
2024-11-06 13:10:00,492.55,493.59,492.5,492.97,9591.0,492.55,493.59,492.5,492.97,9591.0
2024-11-06 13:20:00,492.74,493.02,492.3,492.53,2825.0,492.74,493.02,492.3,492.53,2825.0
2024-11-06 13:30:00,492.71,492.9,491.05,491.4,11622.0,492.71,492.9,491.05,491.4,11622.0
2024-11-06 13:40:00,491.04,491.52,490.76,490.86,6572.0,491.04,491.52,490.76,490.86,6572.0
2024-11-06 13:50:00,490.8,491.48,490.61,490.92,13579.0,490.8,491.48,490.61,490.92,13579.0
2024-11-06 14:00:00,490.99,491.02,490.38,490.56,3384.0,490.99,491.02,490.38,490.56,3384.0
2024-11-06 14:10:00,490.6,491.69,490.56,491.36,5810.0,490.6,491.69,490.56,491.36,5810.0
2024-11-06 14:20:00,491.89,492.11,491.2,491.2,8860.0,491.89,492.11,491.2,491.2,8860.0
2024-11-06 14:30:00,491.46,492.19,490.98,492.14,6205.0,491.46,492.19,490.98,492.14,6205.0
2024-11-06 14:40:00,492.23,492.26,491.87,491.87,4260.0,492.23,492.26,491.87,491.87,4260.0
2024-11-06 14:50:00,491.91,492.58,491.8,492.44,7853.0,491.91,492.58,491.8,492.44,7853.0
2024-11-06 15:00:00,492.46,492.89,492.28,492.48,8881.0,492.46,492.89,492.28,492.48,8881.0
2024-11-06 15:10:00,492.72,493.99,492.52,493.93,6560.0,492.72,493.99,492.52,493.93,6560.0
2024-11-06 15:20:00,494.19,494.35,493.26,493.37,12182.0,494.19,494.35,493.26,493.37,12182.0
2024-11-06 15:30:00,493.19,494.47,493.17,493.37,11198.0,493.19,494.47,493.17,493.37,11198.0
2024-11-06 15:40:00,493.4,494.62,493.39,494.28,17511.0,493.4,494.62,493.39,494.28,17511.0
2024-11-06 15:50:00,494.05,494.69,492.72,493.61,115082.0,494.05,494.69,492.72,493.61,115082.0
2024-11-07 09:30:00,493.7,494.35,486.64,491.97,19274.0,493.7,494.35,486.64,491.97,19274.0
2024-11-07 09:40:00,491.34,491.94,489.08,490.44,4276.0,491.34,491.94,489.08,490.44,4276.0
2024-11-07 09:50:00,489.84,490.08,488.06,488.75,6304.0,489.84,490.08,488.06,488.75,6304.0
2024-11-07 10:00:00,489.35,490.95,489.04,490.71,4662.0,489.35,490.95,489.04,490.71,4662.0
2024-11-07 10:10:00,490.43,492.62,490.41,490.67,8928.0,490.43,492.62,490.41,490.67,8928.0
2024-11-07 10:20:00,491.02,491.75,490.77,491.75,7776.0,491.02,491.75,490.77,491.75,7776.0
2024-11-07 10:30:00,491.54,492.19,490.82,491.06,6805.0,491.54,492.19,490.82,491.06,6805.0
2024-11-07 10:40:00,490.63,492.02,490.63,492.02,3386.0,490.63,492.02,490.63,492.02,3386.0
2024-11-07 10:50:00,491.98,493.44,491.98,492.72,11753.0,491.98,493.44,491.98,492.72,11753.0
2024-11-07 11:00:00,492.82,492.82,491.46,491.96,5048.0,492.82,492.82,491.46,491.96,5048.0
2024-11-07 11:10:00,492.03,493.63,492.01,493.28,9765.0,492.03,493.63,492.01,493.28,9765.0
2024-11-07 11:20:00,493.28,493.37,492.46,493.17,6196.0,493.28,493.37,492.46,493.17,6196.0
2024-11-07 11:30:00,493.15,494.42,492.88,494.4,3726.0,493.15,494.42,492.88,494.4,3726.0
2024-11-07 11:40:00,494.23,494.47,493.36,494.47,3357.0,494.23,494.47,493.36,494.47,3357.0
2024-11-07 11:50:00,494.47,495.99,494.45,495.96,4995.0,494.47,495.99,494.45,495.96,4995.0
2024-11-07 12:00:00,495.7,496.62,495.32,496.37,3189.0,495.7,496.62,495.32,496.37,3189.0
2024-11-07 12:10:00,496.6,499.19,496.52,499.0,7623.0,496.6,499.19,496.52,499.0,7623.0
2024-11-07 12:20:00,499.31,500.82,499.12,500.72,14509.0,499.31,500.82,499.12,500.72,14509.0
2024-11-07 12:30:00,500.72,500.84,500.02,500.15,3922.0,500.72,500.84,500.02,500.15,3922.0
2024-11-07 12:40:00,500.24,500.39,499.94,499.95,3108.0,500.24,500.39,499.94,499.95,3108.0
2024-11-07 12:50:00,499.97,501.17,499.96,501.17,7043.0,499.97,501.17,499.96,501.17,7043.0
2024-11-07 13:00:00,501.48,502.2,501.42,501.88,4238.0,501.48,502.2,501.42,501.88,4238.0
2024-11-07 13:10:00,501.65,501.83,501.06,501.83,4099.0,501.65,501.83,501.06,501.83,4099.0
2024-11-07 13:20:00,501.67,502.31,501.51,501.51,4898.0,501.67,502.31,501.51,501.51,4898.0
2024-11-07 13:30:00,501.35,501.37,500.67,501.03,2360.0,501.35,501.37,500.67,501.03,2360.0
2024-11-07 13:40:00,500.84,500.84,499.24,499.38,8212.0,500.84,500.84,499.24,499.38,8212.0
2024-11-07 13:50:00,499.29,502.12,498.83,502.12,17809.0,499.29,502.12,498.83,502.12,17809.0
2024-11-07 14:00:00,502.12,502.12,501.1,501.39,7914.0,502.12,502.12,501.1,501.39,7914.0
2024-11-07 14:10:00,501.34,502.04,500.96,501.67,4809.0,501.34,502.04,500.96,501.67,4809.0
2024-11-07 14:20:00,501.54,502.48,501.42,501.45,5737.0,501.54,502.48,501.42,501.45,5737.0
2024-11-07 14:30:00,501.25,502.04,501.25,502.04,4843.0,501.25,502.04,501.25,502.04,4843.0
2024-11-07 14:40:00,501.98,502.44,500.64,502.44,6810.0,501.98,502.44,500.64,502.44,6810.0
2024-11-07 14:50:00,502.13,502.24,501.46,502.01,6153.0,502.13,502.24,501.46,502.01,6153.0
2024-11-07 15:00:00,501.84,502.48,501.0,502.42,7927.0,501.84,502.48,501.0,502.42,7927.0
2024-11-07 15:10:00,502.48,503.45,502.29,502.75,10782.0,502.48,503.45,502.29,502.75,10782.0
2024-11-07 15:20:00,502.85,503.88,502.84,503.56,12175.0,502.85,503.88,502.84,503.56,12175.0
2024-11-07 15:30:00,503.8,504.31,502.11,502.19,10431.0,503.8,504.31,502.11,502.19,10431.0
2024-11-07 15:40:00,502.49,503.3,501.99,503.21,13236.0,502.49,503.3,501.99,503.21,13236.0
2024-11-07 15:50:00,502.97,503.15,501.52,502.48,54631.0,502.97,503.15,501.52,502.48,54631.0
2024-11-08 09:30:00,507.17,509.14,504.94,506.91,24141.0,507.17,509.14,504.94,506.91,24141.0
2024-11-08 09:40:00,507.16,510.87,507.15,510.87,17200.0,507.16,510.87,507.15,510.87,17200.0
2024-11-08 09:50:00,510.58,510.91,509.62,509.62,6724.0,510.58,510.91,509.62,509.62,6724.0
2024-11-08 10:00:00,510.75,512.98,510.75,512.71,8631.0,510.75,512.98,510.75,512.71,8631.0
2024-11-08 10:10:00,511.85,513.62,511.64,513.62,14689.0,511.85,513.62,511.64,513.62,14689.0
2024-11-08 10:20:00,513.64,514.8,513.26,514.58,12349.0,513.64,514.8,513.26,514.58,12349.0
2024-11-08 10:30:00,514.73,515.7,514.4,514.72,31470.0,514.73,515.7,514.4,514.72,31470.0
2024-11-08 10:40:00,514.25,514.7,513.65,514.03,9985.0,514.25,514.7,513.65,514.03,9985.0
2024-11-08 10:50:00,514.78,515.0,512.68,513.16,9414.0,514.78,515.0,512.68,513.16,9414.0
2024-11-08 11:00:00,513.1,513.19,510.72,510.73,12657.0,513.1,513.19,510.72,510.73,12657.0
2024-11-08 11:10:00,510.68,513.1,510.44,513.1,17029.0,510.68,513.1,510.44,513.1,17029.0
2024-11-08 11:20:00,513.21,514.2,512.94,514.2,6429.0,513.21,514.2,512.94,514.2,6429.0
2024-11-08 11:30:00,513.97,515.0,513.96,514.72,5557.0,513.97,515.0,513.96,514.72,5557.0
2024-11-08 11:40:00,514.72,515.26,514.16,515.02,7678.0,514.72,515.26,514.16,515.02,7678.0
2024-11-08 11:50:00,515.0,515.74,514.05,514.24,14227.0,515.0,515.74,514.05,514.24,14227.0
2024-11-08 12:00:00,514.22,514.54,514.07,514.51,2503.0,514.22,514.54,514.07,514.51,2503.0
2024-11-08 12:10:00,514.39,516.43,514.39,516.33,9300.0,514.39,516.43,514.39,516.33,9300.0
2024-11-08 12:20:00,516.15,516.79,515.02,515.15,4617.0,516.15,516.79,515.02,515.15,4617.0
2024-11-08 12:30:00,515.05,516.36,514.92,515.97,8691.0,515.05,516.36,514.92,515.97,8691.0
2024-11-08 12:40:00,515.97,516.49,515.74,515.97,8142.0,515.97,516.49,515.74,515.97,8142.0
2024-11-08 12:50:00,516.0,516.34,515.15,515.25,5403.0,516.0,516.34,515.15,515.25,5403.0
2024-11-08 13:00:00,515.19,517.82,515.18,517.37,36662.0,515.19,517.82,515.18,517.37,36662.0
2024-11-08 13:10:00,517.62,517.91,517.17,517.38,6702.0,517.62,517.91,517.17,517.38,6702.0
2024-11-08 13:20:00,517.2,517.73,516.77,517.25,7463.0,517.2,517.73,516.77,517.25,7463.0
2024-11-08 13:30:00,517.21,518.35,517.17,518.09,3664.0,517.21,518.35,517.17,518.09,3664.0
2024-11-08 13:40:00,518.21,518.98,518.2,518.95,13700.0,518.21,518.98,518.2,518.95,13700.0
2024-11-08 13:50:00,518.96,519.57,518.77,518.79,11157.0,518.96,519.57,518.77,518.79,11157.0
2024-11-08 14:00:00,518.58,518.8,518.23,518.77,8371.0,518.58,518.8,518.23,518.77,8371.0
2024-11-08 14:10:00,518.62,518.62,516.8,516.8,16316.0,518.62,518.62,516.8,516.8,16316.0
2024-11-08 14:20:00,516.68,517.28,516.59,517.28,4423.0,516.68,517.28,516.59,517.28,4423.0
2024-11-08 14:30:00,517.25,518.53,516.76,518.45,6709.0,517.25,518.53,516.76,518.45,6709.0
2024-11-08 14:40:00,518.87,519.88,518.81,519.88,8584.0,518.87,519.88,518.81,519.88,8584.0
2024-11-08 14:50:00,519.67,519.83,518.26,518.26,7857.0,519.67,519.83,518.26,518.26,7857.0
2024-11-08 15:00:00,518.24,518.86,518.03,518.86,5979.0,518.24,518.86,518.03,518.86,5979.0
2024-11-08 15:10:00,518.67,518.94,517.74,518.06,14885.0,518.67,518.94,517.74,518.06,14885.0
2024-11-08 15:20:00,518.01,518.22,515.55,516.4,60887.0,518.01,518.22,515.55,516.4,60887.0
2024-11-08 15:30:00,516.75,517.48,516.14,517.39,7916.0,516.75,517.48,516.14,517.39,7916.0
2024-11-08 15:40:00,516.68,517.39,516.3,517.39,5854.0,516.68,517.39,516.3,517.39,5854.0
2024-11-08 15:50:00,516.89,517.6,516.57,516.91,55495.0,516.89,517.6,516.57,516.91,55495.0
2024-11-11 09:30:00,518.27,518.35,511.12,512.64,63837.0,518.27,518.35,511.12,512.64,63837.0
2024-11-11 09:40:00,512.26,515.33,512.26,513.35,24692.0,512.26,515.33,512.26,513.35,24692.0
2024-11-11 09:50:00,513.36,513.88,512.76,513.44,16908.0,513.36,513.88,512.76,513.44,16908.0
2024-11-11 10:00:00,513.79,513.89,512.76,512.76,21321.0,513.79,513.89,512.76,512.76,21321.0
2024-11-11 10:10:00,513.19,513.7,512.76,513.35,4648.0,513.19,513.7,512.76,513.35,4648.0
2024-11-11 10:20:00,513.36,513.88,513.19,513.26,23713.0,513.36,513.88,513.19,513.26,23713.0
2024-11-11 10:30:00,513.38,513.39,512.26,512.73,5945.0,513.38,513.39,512.26,512.73,5945.0
2024-11-11 10:40:00,513.1,513.11,511.52,512.14,17632.0,513.1,513.11,511.52,512.14,17632.0
2024-11-11 10:50:00,512.73,513.18,512.46,512.82,7106.0,512.73,513.18,512.46,512.82,7106.0
2024-11-11 11:00:00,512.81,514.02,512.8,513.26,16085.0,512.81,514.02,512.8,513.26,16085.0
2024-11-11 11:10:00,513.32,513.32,512.4,512.95,2156.0,513.32,513.32,512.4,512.95,2156.0
2024-11-11 11:20:00,513.05,513.4,512.43,512.97,4661.0,513.05,513.4,512.43,512.97,4661.0
2024-11-11 11:30:00,512.36,513.25,512.36,513.25,6038.0,512.36,513.25,512.36,513.25,6038.0
2024-11-11 11:40:00,512.54,512.65,511.63,511.63,2432.0,512.54,512.65,511.63,511.63,2432.0
2024-11-11 11:50:00,511.52,511.81,510.9,510.91,2636.0,511.52,511.81,510.9,510.91,2636.0
2024-11-11 12:00:00,511.12,511.62,510.9,511.55,3050.0,511.12,511.62,510.9,511.55,3050.0
2024-11-11 12:10:00,511.54,511.79,510.53,510.9,8561.0,511.54,511.79,510.53,510.9,8561.0
2024-11-11 12:20:00,510.75,510.98,510.23,510.58,10110.0,510.75,510.98,510.23,510.58,10110.0
2024-11-11 12:30:00,510.35,510.39,509.1,509.11,6097.0,510.35,510.39,509.1,509.11,6097.0
2024-11-11 12:40:00,509.14,509.41,508.21,508.72,8307.0,509.14,509.41,508.21,508.72,8307.0
2024-11-11 12:50:00,508.48,508.58,508.02,508.33,3305.0,508.48,508.58,508.02,508.33,3305.0
2024-11-11 13:00:00,508.27,508.27,506.5,507.0,18434.0,508.27,508.27,506.5,507.0,18434.0
2024-11-11 13:10:00,506.89,507.33,506.51,506.71,11991.0,506.89,507.33,506.51,506.71,11991.0
2024-11-11 13:20:00,506.63,506.63,506.02,506.03,8349.0,506.63,506.63,506.02,506.03,8349.0
2024-11-11 13:30:00,506.27,506.87,506.02,506.76,20411.0,506.27,506.87,506.02,506.76,20411.0
2024-11-11 13:40:00,506.55,506.55,505.35,505.5,11984.0,506.55,506.55,505.35,505.5,11984.0
2024-11-11 13:50:00,505.54,506.24,505.38,505.58,31143.0,505.54,506.24,505.38,505.58,31143.0
2024-11-11 14:00:00,505.69,505.79,505.44,505.49,12917.0,505.69,505.79,505.44,505.49,12917.0
2024-11-11 14:10:00,505.49,505.49,504.68,504.87,9447.0,505.49,505.49,504.68,504.87,9447.0
2024-11-11 14:20:00,504.87,504.95,503.5,503.57,5852.0,504.87,504.95,503.5,503.57,5852.0
2024-11-11 14:30:00,503.83,504.1,502.63,503.16,20753.0,503.83,504.1,502.63,503.16,20753.0
2024-11-11 14:40:00,503.07,503.14,502.12,502.66,5375.0,503.07,503.14,502.12,502.66,5375.0
2024-11-11 14:50:00,502.67,502.92,502.47,502.85,4897.0,502.67,502.92,502.47,502.85,4897.0
2024-11-11 15:00:00,502.58,502.72,502.25,502.61,3094.0,502.58,502.72,502.25,502.61,3094.0
2024-11-11 15:10:00,502.59,502.59,500.13,500.13,7912.0,502.59,502.59,500.13,500.13,7912.0
2024-11-11 15:20:00,500.19,501.61,500.19,501.46,12985.0,500.19,501.61,500.19,501.46,12985.0
2024-11-11 15:30:00,501.68,503.07,501.68,502.91,7368.0,501.68,503.07,501.68,502.91,7368.0
2024-11-11 15:40:00,502.91,503.07,501.53,501.97,11326.0,502.91,503.07,501.53,501.97,11326.0
2024-11-11 15:50:00,502.02,502.24,500.94,501.56,46039.0,502.02,502.24,500.94,501.56,46039.0
2024-11-12 09:30:00,503.92,508.04,502.9,503.64,23124.0,503.92,508.04,502.9,503.64,23124.0
2024-11-12 09:40:00,503.11,504.54,502.24,503.04,8136.0,503.11,504.54,502.24,503.04,8136.0
2024-11-12 09:50:00,503.04,503.14,501.66,502.64,12281.0,503.04,503.14,501.66,502.64,12281.0
2024-11-12 10:00:00,502.64,502.88,500.2,501.31,9929.0,502.64,502.88,500.2,501.31,9929.0
2024-11-12 10:10:00,501.31,503.55,501.29,502.73,4894.0,501.31,503.55,501.29,502.73,4894.0
2024-11-12 10:20:00,502.99,503.56,501.35,501.64,12362.0,502.99,503.56,501.35,501.64,12362.0
2024-11-12 10:30:00,501.35,501.35,500.02,500.69,4934.0,501.35,501.35,500.02,500.69,4934.0
2024-11-12 10:40:00,500.72,500.73,499.26,499.89,5947.0,500.72,500.73,499.26,499.89,5947.0
2024-11-12 10:50:00,499.85,499.97,498.68,499.49,6385.0,499.85,499.97,498.68,499.49,6385.0
2024-11-12 11:00:00,499.56,499.56,498.69,499.06,3633.0,499.56,499.56,498.69,499.06,3633.0
2024-11-12 11:10:00,499.44,500.48,499.03,499.82,4952.0,499.44,500.48,499.03,499.82,4952.0
2024-11-12 11:20:00,500.23,500.23,499.09,499.46,3841.0,500.23,500.23,499.09,499.46,3841.0
2024-11-12 11:30:00,499.01,500.06,498.81,499.66,2563.0,499.01,500.06,498.81,499.66,2563.0
2024-11-12 11:40:00,499.67,499.68,498.61,499.31,4713.0,499.67,499.68,498.61,499.31,4713.0
2024-11-12 11:50:00,499.6,499.6,498.41,498.41,3946.0,499.6,499.6,498.41,498.41,3946.0
2024-11-12 12:00:00,498.69,498.7,497.28,497.28,4756.0,498.69,498.7,497.28,497.28,4756.0
2024-11-12 12:10:00,497.16,497.46,496.8,497.07,7335.0,497.16,497.46,496.8,497.07,7335.0
2024-11-12 12:20:00,496.95,497.38,496.85,497.32,3627.0,496.95,497.38,496.85,497.32,3627.0
2024-11-12 12:30:00,497.17,498.16,496.34,497.64,8206.0,497.17,498.16,496.34,497.64,8206.0
2024-11-12 12:40:00,497.37,497.59,496.24,496.24,9632.0,497.37,497.59,496.24,496.24,9632.0
2024-11-12 12:50:00,496.23,496.72,495.62,495.62,3789.0,496.23,496.72,495.62,495.62,3789.0
2024-11-12 13:00:00,495.57,496.24,495.28,495.87,7123.0,495.57,496.24,495.28,495.87,7123.0
2024-11-12 13:10:00,495.9,496.3,495.63,496.1,7945.0,495.9,496.3,495.63,496.1,7945.0
2024-11-12 13:20:00,496.11,496.79,496.03,496.77,18141.0,496.11,496.79,496.03,496.77,18141.0
2024-11-12 13:30:00,496.58,496.95,496.05,496.22,9085.0,496.58,496.95,496.05,496.22,9085.0
2024-11-12 13:40:00,496.22,496.5,496.0,496.0,2848.0,496.22,496.5,496.0,496.0,2848.0
2024-11-12 13:50:00,495.99,496.25,495.75,496.09,9134.0,495.99,496.25,495.75,496.09,9134.0
2024-11-12 14:00:00,495.88,496.11,495.53,495.65,2544.0,495.88,496.11,495.53,495.65,2544.0
2024-11-12 14:10:00,495.74,495.74,494.12,494.14,16695.0,495.74,495.74,494.12,494.14,16695.0
2024-11-12 14:20:00,494.47,495.36,494.47,494.89,8184.0,494.47,495.36,494.47,494.89,8184.0
2024-11-12 14:30:00,494.49,495.29,493.87,495.02,7359.0,494.49,495.29,493.87,495.02,7359.0
2024-11-12 14:40:00,495.02,495.18,493.0,493.36,5902.0,495.02,495.18,493.0,493.36,5902.0
2024-11-12 14:50:00,493.19,493.42,491.49,491.6,22332.0,493.19,493.42,491.49,491.6,22332.0
2024-11-12 15:00:00,491.48,491.51,489.8,489.8,17650.0,491.48,491.51,489.8,489.8,17650.0
2024-11-12 15:10:00,489.94,490.38,489.02,490.06,13601.0,489.94,490.38,489.02,490.06,13601.0
2024-11-12 15:20:00,490.08,490.84,489.71,489.71,17764.0,490.08,490.84,489.71,489.71,17764.0
2024-11-12 15:30:00,490.0,491.64,489.99,491.4,20133.0,490.0,491.64,489.99,491.4,20133.0
2024-11-12 15:40:00,491.59,491.81,490.78,491.14,14515.0,491.59,491.81,490.78,491.14,14515.0
2024-11-12 15:50:00,491.1,491.35,489.47,489.93,46603.0,491.1,491.35,489.47,489.93,46603.0
2024-11-13 09:30:00,491.68,493.45,491.03,491.31,19162.0,491.68,493.45,491.03,491.31,19162.0
2024-11-13 09:40:00,492.3,495.43,491.59,495.09,9815.0,492.3,495.43,491.59,495.09,9815.0
2024-11-13 09:50:00,495.7,495.71,494.55,495.16,7265.0,495.7,495.71,494.55,495.16,7265.0
2024-11-13 10:00:00,494.66,497.33,494.66,496.82,10988.0,494.66,497.33,494.66,496.82,10988.0
2024-11-13 10:10:00,496.9,498.25,496.82,496.83,10847.0,496.9,498.25,496.82,496.83,10847.0
2024-11-13 10:20:00,496.83,497.41,495.0,495.34,10336.0,496.83,497.41,495.0,495.34,10336.0
2024-11-13 10:30:00,496.14,496.36,494.22,495.47,13087.0,496.14,496.36,494.22,495.47,13087.0
2024-11-13 10:40:00,494.88,495.13,493.73,494.92,6106.0,494.88,495.13,493.73,494.92,6106.0
2024-11-13 10:50:00,494.78,495.29,493.34,493.34,26785.0,494.78,495.29,493.34,493.34,26785.0
2024-11-13 11:00:00,493.89,495.46,493.59,493.59,7990.0,493.89,495.46,493.59,493.59,7990.0
2024-11-13 11:10:00,493.4,494.95,493.0,494.28,15381.0,493.4,494.95,493.0,494.28,15381.0
2024-11-13 11:20:00,494.2,495.09,493.91,494.49,14310.0,494.2,495.09,493.91,494.49,14310.0
2024-11-13 11:30:00,494.52,494.54,493.84,494.0,3290.0,494.52,494.54,493.84,494.0,3290.0
2024-11-13 11:40:00,493.68,494.04,493.55,493.88,3160.0,493.68,494.04,493.55,493.88,3160.0
2024-11-13 11:50:00,494.21,494.21,493.33,493.84,3669.0,494.21,494.21,493.33,493.84,3669.0
2024-11-13 12:00:00,493.83,494.48,493.61,493.82,4088.0,493.83,494.48,493.61,493.82,4088.0
2024-11-13 12:10:00,494.09,494.22,493.58,493.65,7791.0,494.09,494.22,493.58,493.65,7791.0
2024-11-13 12:20:00,493.84,494.38,493.71,493.96,3228.0,493.84,494.38,493.71,493.96,3228.0
2024-11-13 12:30:00,493.92,494.25,493.26,493.51,2459.0,493.92,494.25,493.26,493.51,2459.0
2024-11-13 12:40:00,493.35,494.22,493.25,494.09,5235.0,493.35,494.22,493.25,494.09,5235.0
2024-11-13 12:50:00,494.06,494.61,493.61,494.25,5319.0,494.06,494.61,493.61,494.25,5319.0
2024-11-13 13:00:00,493.66,494.1,493.49,493.49,5027.0,493.66,494.1,493.49,493.49,5027.0
2024-11-13 13:10:00,493.75,494.06,493.51,493.86,3732.0,493.75,494.06,493.51,493.86,3732.0
2024-11-13 13:20:00,493.98,494.23,493.81,494.13,2402.0,493.98,494.23,493.81,494.13,2402.0
2024-11-13 13:30:00,494.17,494.24,493.71,494.11,4512.0,494.17,494.24,493.71,494.11,4512.0
2024-11-13 13:40:00,494.08,495.5,494.06,495.5,3816.0,494.08,495.5,494.06,495.5,3816.0
2024-11-13 13:50:00,495.59,496.12,495.31,496.02,4060.0,495.59,496.12,495.31,496.02,4060.0
2024-11-13 14:00:00,496.02,496.7,495.8,496.46,7716.0,496.02,496.7,495.8,496.46,7716.0
2024-11-13 14:10:00,496.22,496.65,496.21,496.65,4333.0,496.22,496.65,496.21,496.65,4333.0
2024-11-13 14:20:00,496.38,496.78,495.96,495.96,5983.0,496.38,496.78,495.96,495.96,5983.0
2024-11-13 14:30:00,496.06,496.29,495.73,496.29,2611.0,496.06,496.29,495.73,496.29,2611.0
2024-11-13 14:40:00,496.07,496.58,495.46,495.77,11266.0,496.07,496.58,495.46,495.77,11266.0
2024-11-13 14:50:00,495.56,495.95,494.9,495.3,5655.0,495.56,495.95,494.9,495.3,5655.0
2024-11-13 15:00:00,495.28,495.74,495.26,495.6,4507.0,495.28,495.74,495.26,495.6,4507.0
2024-11-13 15:10:00,495.69,496.35,495.55,496.15,5258.0,495.69,496.35,495.55,496.15,5258.0
2024-11-13 15:20:00,496.33,496.39,495.83,495.92,2250.0,496.33,496.39,495.83,495.92,2250.0
2024-11-13 15:30:00,496.01,496.35,495.64,495.8,5343.0,496.01,496.35,495.64,495.8,5343.0
2024-11-13 15:40:00,495.79,496.19,495.6,495.98,7021.0,495.79,496.19,495.6,495.98,7021.0
2024-11-13 15:50:00,495.7,495.83,494.1,494.76,27602.0,495.7,495.83,494.1,494.76,27602.0
2024-11-14 09:30:00,495.62,496.33,490.16,494.39,31621.0,495.62,496.33,490.16,494.39,31621.0
2024-11-14 09:40:00,494.39,494.91,491.28,491.89,29204.0,494.39,494.91,491.28,491.89,29204.0
2024-11-14 09:50:00,491.93,492.38,489.04,490.41,7236.0,491.93,492.38,489.04,490.41,7236.0
2024-11-14 10:00:00,489.95,489.95,487.11,487.15,9916.0,489.95,489.95,487.11,487.15,9916.0
2024-11-14 10:10:00,487.25,487.78,485.2,487.07,10917.0,487.25,487.78,485.2,487.07,10917.0
2024-11-14 10:20:00,487.44,488.9,486.78,488.19,8115.0,487.44,488.9,486.78,488.19,8115.0
2024-11-14 10:30:00,488.26,490.17,488.07,490.17,2625.0,488.26,490.17,488.07,490.17,2625.0
2024-11-14 10:40:00,490.16,491.56,489.21,491.56,6575.0,490.16,491.56,489.21,491.56,6575.0
2024-11-14 10:50:00,491.61,492.38,491.28,491.8,5058.0,491.61,492.38,491.28,491.8,5058.0
2024-11-14 11:00:00,491.99,492.71,491.46,492.01,6452.0,491.99,492.71,491.46,492.01,6452.0
2024-11-14 11:10:00,491.64,492.1,490.32,490.32,7328.0,491.64,492.1,490.32,490.32,7328.0
2024-11-14 11:20:00,490.66,491.32,490.22,491.08,3950.0,490.66,491.32,490.22,491.08,3950.0
2024-11-14 11:30:00,490.8,492.04,490.78,491.94,6802.0,490.8,492.04,490.78,491.94,6802.0
2024-11-14 11:40:00,491.99,492.46,491.05,492.12,5657.0,491.99,492.46,491.05,492.12,5657.0
2024-11-14 11:50:00,492.12,492.48,491.55,492.02,4370.0,492.12,492.48,491.55,492.02,4370.0
2024-11-14 12:00:00,491.82,492.89,491.68,492.56,2321.0,491.82,492.89,491.68,492.56,2321.0
2024-11-14 12:10:00,492.92,493.25,491.7,491.79,4988.0,492.92,493.25,491.7,491.79,4988.0
2024-11-14 12:20:00,491.8,492.12,491.27,491.27,4063.0,491.8,492.12,491.27,491.27,4063.0
2024-11-14 12:30:00,491.24,491.3,489.02,489.19,9548.0,491.24,491.3,489.02,489.19,9548.0
2024-11-14 12:40:00,489.37,490.8,489.09,490.05,9717.0,489.37,490.8,489.09,490.05,9717.0
2024-11-14 12:50:00,490.03,491.57,490.03,490.95,2508.0,490.03,491.57,490.03,490.95,2508.0
2024-11-14 13:00:00,490.95,491.73,490.92,490.92,7410.0,490.95,491.73,490.92,490.92,7410.0
2024-11-14 13:10:00,491.55,491.76,491.23,491.75,1200.0,491.55,491.76,491.23,491.75,1200.0
2024-11-14 13:20:00,491.3,491.55,491.2,491.23,3462.0,491.3,491.55,491.2,491.23,3462.0
2024-11-14 13:30:00,491.2,491.32,488.5,488.63,24258.0,491.2,491.32,488.5,488.63,24258.0
2024-11-14 13:40:00,488.93,489.21,488.45,488.45,7863.0,488.93,489.21,488.45,488.45,7863.0
2024-11-14 13:50:00,489.01,489.22,488.12,488.12,2800.0,489.01,489.22,488.12,488.12,2800.0
2024-11-14 14:00:00,488.01,489.63,488.01,489.19,8022.0,488.01,489.63,488.01,489.19,8022.0
2024-11-14 14:10:00,488.89,489.36,488.25,488.7,8612.0,488.89,489.36,488.25,488.7,8612.0
2024-11-14 14:20:00,488.54,488.54,488.0,488.47,5862.0,488.54,488.54,488.0,488.47,5862.0
2024-11-14 14:30:00,488.43,488.92,488.4,488.77,3905.0,488.43,488.92,488.4,488.77,3905.0
2024-11-14 14:40:00,488.94,488.94,488.19,488.26,3871.0,488.94,488.94,488.19,488.26,3871.0
2024-11-14 14:50:00,488.24,489.05,488.04,488.15,4398.0,488.24,489.05,488.04,488.15,4398.0
2024-11-14 15:00:00,487.96,487.96,486.8,487.08,6373.0,487.96,487.96,486.8,487.08,6373.0
2024-11-14 15:10:00,486.72,487.34,486.72,487.04,7907.0,486.72,487.34,486.72,487.04,7907.0
2024-11-14 15:20:00,486.72,487.53,486.54,487.4,11852.0,486.72,487.53,486.54,487.4,11852.0
2024-11-14 15:30:00,487.54,487.61,484.46,484.47,17591.0,487.54,487.61,484.46,484.47,17591.0
2024-11-14 15:40:00,484.48,484.67,483.55,483.56,11172.0,484.48,484.67,483.55,483.56,11172.0
2024-11-14 15:50:00,483.94,484.57,483.56,484.08,49446.0,483.94,484.57,483.56,484.08,49446.0
2024-11-15 09:30:00,478.56,479.94,472.1,472.1,87367.0,478.56,479.94,472.1,472.1,87367.0
2024-11-15 09:40:00,473.27,475.64,468.15,468.15,14459.0,473.27,475.64,468.15,468.15,14459.0
2024-11-15 09:50:00,468.82,470.45,467.89,468.5,40844.0,468.82,470.45,467.89,468.5,40844.0
2024-11-15 10:00:00,468.85,469.53,463.78,464.54,22045.0,468.85,469.53,463.78,464.54,22045.0
2024-11-15 10:10:00,464.02,464.34,460.17,461.48,42219.0,464.02,464.34,460.17,461.48,42219.0
2024-11-15 10:20:00,461.48,461.48,458.34,460.82,65177.0,461.48,461.48,458.34,460.82,65177.0
2024-11-15 10:30:00,460.84,462.81,459.51,460.44,37507.0,460.84,462.81,459.51,460.44,37507.0
2024-11-15 10:40:00,460.44,462.4,458.12,458.12,29862.0,460.44,462.4,458.12,458.12,29862.0
2024-11-15 10:50:00,458.1,462.62,458.1,461.0,67697.0,458.1,462.62,458.1,461.0,67697.0
2024-11-15 11:00:00,460.01,460.87,458.51,458.99,40012.0,460.01,460.87,458.51,458.99,40012.0
2024-11-15 11:10:00,459.26,462.33,458.34,461.5,56977.0,459.26,462.33,458.34,461.5,56977.0
2024-11-15 11:20:00,461.58,464.15,460.92,461.1,25500.0,461.58,464.15,460.92,461.1,25500.0
2024-11-15 11:30:00,461.41,461.88,459.87,460.14,15335.0,461.41,461.88,459.87,460.14,15335.0
2024-11-15 11:40:00,459.96,462.73,459.7,461.77,22128.0,459.96,462.73,459.7,461.77,22128.0
2024-11-15 11:50:00,461.61,462.53,460.95,461.66,19182.0,461.61,462.53,460.95,461.66,19182.0
2024-11-15 12:00:00,461.5,462.32,459.73,460.55,26919.0,461.5,462.32,459.73,460.55,26919.0
2024-11-15 12:10:00,460.4,460.79,459.84,460.4,7329.0,460.4,460.79,459.84,460.4,7329.0
2024-11-15 12:20:00,460.09,460.5,459.42,460.48,65810.0,460.09,460.5,459.42,460.48,65810.0
2024-11-15 12:30:00,460.3,460.3,459.37,460.1,30792.0,460.3,460.3,459.37,460.1,30792.0
2024-11-15 12:40:00,460.06,460.06,459.07,459.65,40604.0,460.06,460.06,459.07,459.65,40604.0
2024-11-15 12:50:00,459.94,460.3,459.48,459.95,23697.0,459.94,460.3,459.48,459.95,23697.0
2024-11-15 13:00:00,460.23,461.67,460.04,461.48,15554.0,460.23,461.67,460.04,461.48,15554.0
2024-11-15 13:10:00,461.46,461.93,461.08,461.3,5826.0,461.46,461.93,461.08,461.3,5826.0
2024-11-15 13:20:00,461.46,462.0,461.15,461.24,9015.0,461.46,462.0,461.15,461.24,9015.0
2024-11-15 13:30:00,461.24,461.58,461.0,461.0,4001.0,461.24,461.58,461.0,461.0,4001.0
2024-11-15 13:40:00,460.84,461.19,460.38,460.38,6188.0,460.84,461.19,460.38,460.38,6188.0
2024-11-15 13:50:00,460.73,461.19,460.0,460.5,12381.0,460.73,461.19,460.0,460.5,12381.0
2024-11-15 14:00:00,460.37,461.04,460.37,460.84,7436.0,460.37,461.04,460.37,460.84,7436.0
2024-11-15 14:10:00,460.77,461.08,459.96,460.0,6425.0,460.77,461.08,459.96,460.0,6425.0
2024-11-15 14:20:00,460.17,460.32,459.59,459.97,16788.0,460.17,460.32,459.59,459.97,16788.0
2024-11-15 14:30:00,459.98,461.14,459.66,461.1,5951.0,459.98,461.14,459.66,461.1,5951.0
2024-11-15 14:40:00,461.1,461.61,460.95,461.48,7012.0,461.1,461.61,460.95,461.48,7012.0
2024-11-15 14:50:00,461.5,463.49,461.37,463.48,59751.0,461.5,463.49,461.37,463.48,59751.0
2024-11-15 15:00:00,463.65,464.18,463.05,463.73,13576.0,463.65,464.18,463.05,463.73,13576.0
2024-11-15 15:10:00,463.67,463.67,460.18,461.75,18179.0,463.67,463.67,460.18,461.75,18179.0
2024-11-15 15:20:00,461.62,462.89,461.53,462.62,12163.0,461.62,462.89,461.53,462.62,12163.0
2024-11-15 15:30:00,462.85,465.32,462.13,465.19,24304.0,462.85,465.32,462.13,465.19,24304.0
2024-11-15 15:40:00,464.81,465.41,463.81,464.1,32949.0,464.81,465.41,463.81,464.1,32949.0
2024-11-15 15:50:00,464.41,466.86,463.99,465.69,111913.0,464.41,466.86,463.99,465.69,111913.0
2024-11-18 09:30:00,465.19,465.51,461.82,464.17,24666.0,465.19,465.51,461.82,464.17,24666.0
2024-11-18 09:40:00,464.04,464.59,461.6,463.75,14469.0,464.04,464.59,461.6,463.75,14469.0
2024-11-18 09:50:00,463.66,463.74,458.05,461.0,16359.0,463.66,463.74,458.05,461.0,16359.0
2024-11-18 10:00:00,460.88,462.65,460.06,460.99,11546.0,460.88,462.65,460.06,460.99,11546.0
2024-11-18 10:10:00,461.32,463.68,460.98,462.61,21048.0,461.32,463.68,460.98,462.61,21048.0
2024-11-18 10:20:00,462.65,464.55,462.23,464.49,20781.0,462.65,464.55,462.23,464.49,20781.0
2024-11-18 10:30:00,464.31,467.13,464.27,465.47,13747.0,464.31,467.13,464.27,465.47,13747.0
2024-11-18 10:40:00,464.97,466.75,464.97,466.03,4958.0,464.97,466.75,464.97,466.03,4958.0
2024-11-18 10:50:00,466.03,466.46,465.64,465.73,8168.0,466.03,466.46,465.64,465.73,8168.0
2024-11-18 11:00:00,465.96,467.74,465.68,466.46,9085.0,465.96,467.74,465.68,466.46,9085.0
2024-11-18 11:10:00,465.91,465.91,464.77,464.84,5792.0,465.91,465.91,464.77,464.84,5792.0
2024-11-18 11:20:00,464.83,466.42,464.82,465.6,6032.0,464.83,466.42,464.82,465.6,6032.0
2024-11-18 11:30:00,465.54,466.3,465.54,465.75,2521.0,465.54,466.3,465.54,465.75,2521.0
2024-11-18 11:40:00,465.82,465.82,465.39,465.5,2507.0,465.82,465.82,465.39,465.5,2507.0
2024-11-18 11:50:00,465.46,466.34,465.17,466.13,3821.0,465.46,466.34,465.17,466.13,3821.0
2024-11-18 12:00:00,466.15,466.5,465.87,466.49,4263.0,466.15,466.5,465.87,466.49,4263.0
2024-11-18 12:10:00,466.52,466.78,465.67,465.95,3074.0,466.52,466.78,465.67,465.95,3074.0
2024-11-18 12:20:00,465.8,466.73,465.59,466.52,2400.0,465.8,466.73,465.59,466.52,2400.0
2024-11-18 12:30:00,466.31,467.3,466.31,467.09,6781.0,466.31,467.3,466.31,467.09,6781.0
2024-11-18 12:40:00,466.77,467.22,465.42,465.58,3702.0,466.77,467.22,465.42,465.58,3702.0
2024-11-18 12:50:00,465.4,466.03,465.37,465.83,3145.0,465.4,466.03,465.37,465.83,3145.0
2024-11-18 13:00:00,465.59,466.46,465.42,466.45,9662.0,465.59,466.46,465.42,466.45,9662.0
2024-11-18 13:10:00,466.3,466.68,466.04,466.1,3055.0,466.3,466.68,466.04,466.1,3055.0
2024-11-18 13:20:00,466.2,466.37,465.83,466.12,6067.0,466.2,466.37,465.83,466.12,6067.0
2024-11-18 13:30:00,465.98,467.33,465.83,466.91,7358.0,465.98,467.33,465.83,466.91,7358.0
2024-11-18 13:40:00,467.0,467.87,466.3,466.31,5491.0,467.0,467.87,466.3,466.31,5491.0
2024-11-18 13:50:00,466.4,466.93,466.12,466.59,4553.0,466.4,466.93,466.12,466.59,4553.0
2024-11-18 14:00:00,466.59,467.11,466.53,467.11,4065.0,466.59,467.11,466.53,467.11,4065.0
2024-11-18 14:10:00,466.79,467.05,466.4,466.81,3719.0,466.79,467.05,466.4,466.81,3719.0
2024-11-18 14:20:00,466.81,466.81,465.78,465.99,4680.0,466.81,466.81,465.78,465.99,4680.0
2024-11-18 14:30:00,466.0,467.54,465.79,467.08,8011.0,466.0,467.54,465.79,467.08,8011.0
2024-11-18 14:40:00,467.16,467.5,466.82,467.14,2400.0,467.16,467.5,466.82,467.14,2400.0
2024-11-18 14:50:00,467.18,467.46,467.03,467.19,4919.0,467.18,467.46,467.03,467.19,4919.0
2024-11-18 15:00:00,467.23,467.8,467.17,467.79,3463.0,467.23,467.8,467.17,467.79,3463.0
2024-11-18 15:10:00,467.76,468.66,467.46,468.55,25948.0,467.76,468.66,467.46,468.55,25948.0
2024-11-18 15:20:00,468.36,468.88,467.95,468.38,15626.0,468.36,468.88,467.95,468.38,15626.0
2024-11-18 15:30:00,468.38,468.73,467.97,468.67,11545.0,468.38,468.73,467.97,468.67,11545.0
2024-11-18 15:40:00,468.71,468.71,466.9,467.28,16217.0,468.71,468.71,466.9,467.28,16217.0
2024-11-18 15:50:00,467.43,467.67,466.55,467.12,62125.0,467.43,467.67,466.55,467.12,62125.0
2024-11-19 09:30:00,462.8,463.9,460.0,463.48,30198.0,462.8,463.9,460.0,463.48,30198.0
2024-11-19 09:40:00,463.48,463.48,459.32,460.22,13874.0,463.48,463.48,459.32,460.22,13874.0
2024-11-19 09:50:00,460.5,461.36,459.74,460.06,7626.0,460.5,461.36,459.74,460.06,7626.0
2024-11-19 10:00:00,460.07,460.92,458.16,459.5,10425.0,460.07,460.92,458.16,459.5,10425.0
2024-11-19 10:10:00,459.03,460.62,458.43,460.18,12620.0,459.03,460.62,458.43,460.18,12620.0
2024-11-19 10:20:00,460.04,460.07,458.82,460.03,11738.0,460.04,460.07,458.82,460.03,11738.0
2024-11-19 10:30:00,459.58,461.95,459.58,461.0,13484.0,459.58,461.95,459.58,461.0,13484.0
2024-11-19 10:40:00,461.0,462.67,460.69,462.67,19896.0,461.0,462.67,460.69,462.67,19896.0
2024-11-19 10:50:00,462.5,463.56,462.5,462.68,4439.0,462.5,463.56,462.5,462.68,4439.0
2024-11-19 11:00:00,462.23,462.65,461.71,461.74,3876.0,462.23,462.65,461.71,461.74,3876.0
2024-11-19 11:10:00,462.05,462.38,460.97,462.35,7648.0,462.05,462.38,460.97,462.35,7648.0
2024-11-19 11:20:00,462.04,463.09,461.87,463.09,5113.0,462.04,463.09,461.87,463.09,5113.0
2024-11-19 11:30:00,463.16,463.54,462.42,462.98,5687.0,463.16,463.54,462.42,462.98,5687.0
2024-11-19 11:40:00,463.12,463.71,462.81,462.87,4963.0,463.12,463.71,462.81,462.87,4963.0
2024-11-19 11:50:00,463.15,463.15,461.81,462.18,3832.0,463.15,463.15,461.81,462.18,3832.0
2024-11-19 12:00:00,462.1,462.1,461.28,461.76,2426.0,462.1,462.1,461.28,461.76,2426.0
2024-11-19 12:10:00,461.96,461.96,460.05,460.48,5147.0,461.96,461.96,460.05,460.48,5147.0
2024-11-19 12:20:00,460.48,460.5,459.15,460.24,16240.0,460.48,460.5,459.15,460.24,16240.0
2024-11-19 12:30:00,460.0,460.0,458.59,458.61,26360.0,460.0,460.0,458.59,458.61,26360.0
2024-11-19 12:40:00,458.74,459.37,457.62,457.62,6410.0,458.74,459.37,457.62,457.62,6410.0
2024-11-19 12:50:00,457.6,457.88,456.14,457.13,64158.0,457.6,457.88,456.14,457.13,64158.0
2024-11-19 13:00:00,457.15,457.58,455.63,455.68,11206.0,457.15,457.58,455.63,455.68,11206.0
2024-11-19 13:10:00,455.7,456.61,454.77,454.87,16492.0,455.7,456.61,454.77,454.87,16492.0
2024-11-19 13:20:00,454.9,455.57,454.64,455.18,11333.0,454.9,455.57,454.64,455.18,11333.0
2024-11-19 13:30:00,454.79,455.2,454.31,454.78,21332.0,454.79,455.2,454.31,454.78,21332.0
2024-11-19 13:40:00,454.58,454.6,453.2,454.08,94497.0,454.58,454.6,453.2,454.08,94497.0
2024-11-19 13:50:00,454.28,455.35,454.24,455.19,27505.0,454.28,455.35,454.24,455.19,27505.0
2024-11-19 14:00:00,455.19,455.27,453.0,453.15,31895.0,455.19,455.27,453.0,453.15,31895.0
2024-11-19 14:10:00,453.12,453.65,452.24,453.15,134185.0,453.12,453.65,452.24,453.15,134185.0
2024-11-19 14:20:00,453.09,453.16,452.0,452.02,11498.0,453.09,453.16,452.0,452.02,11498.0
2024-11-19 14:30:00,452.32,453.93,452.25,453.8,90827.0,452.32,453.93,452.25,453.8,90827.0
2024-11-19 14:40:00,453.76,454.04,452.0,452.48,16625.0,453.76,454.04,452.0,452.48,16625.0
2024-11-19 14:50:00,452.38,453.26,450.66,450.8,36059.0,452.38,453.26,450.66,450.8,36059.0
2024-11-19 15:00:00,450.68,452.42,450.47,451.38,128398.0,450.68,452.42,450.47,451.38,128398.0
2024-11-19 15:10:00,451.45,451.71,450.76,450.99,11960.0,451.45,451.71,450.76,450.99,11960.0
2024-11-19 15:20:00,450.61,450.72,449.51,449.83,30145.0,450.61,450.72,449.51,449.83,30145.0
2024-11-19 15:30:00,450.11,450.18,449.39,449.39,33123.0,450.11,450.18,449.39,449.39,33123.0
2024-11-19 15:40:00,449.62,449.62,447.35,447.54,69148.0,449.62,449.62,447.35,447.54,69148.0
2024-11-19 15:50:00,447.95,448.68,447.14,448.0,188494.0,447.95,448.68,447.14,448.0,188494.0
2024-11-20 09:30:00,449.08,451.77,448.14,449.06,37598.0,449.08,451.77,448.14,449.06,37598.0
2024-11-20 09:40:00,448.98,449.73,447.27,448.32,39324.0,448.98,449.73,447.27,448.32,39324.0
2024-11-20 09:50:00,448.12,450.91,446.46,450.0,66440.0,448.12,450.91,446.46,450.0,66440.0
2024-11-20 10:00:00,449.97,451.3,447.88,448.22,60599.0,449.97,451.3,447.88,448.22,60599.0
2024-11-20 10:10:00,447.74,447.85,445.38,446.76,28282.0,447.74,447.85,445.38,446.76,28282.0
2024-11-20 10:20:00,446.5,448.08,445.58,446.75,18730.0,446.5,448.08,445.58,446.75,18730.0
2024-11-20 10:30:00,446.65,447.7,445.82,446.39,21568.0,446.65,447.7,445.82,446.39,21568.0
2024-11-20 10:40:00,445.84,450.0,445.84,448.12,19190.0,445.84,450.0,445.84,448.12,19190.0
2024-11-20 10:50:00,448.46,451.0,448.11,450.0,35264.0,448.46,451.0,448.11,450.0,35264.0
2024-11-20 11:00:00,450.18,450.5,449.41,450.18,21856.0,450.18,450.5,449.41,450.18,21856.0
2024-11-20 11:10:00,450.03,450.9,449.56,449.56,22503.0,450.03,450.9,449.56,449.56,22503.0
2024-11-20 11:20:00,449.92,450.0,448.44,448.44,9532.0,449.92,450.0,448.44,448.44,9532.0
2024-11-20 11:30:00,448.35,449.35,447.9,448.73,16509.0,448.35,449.35,447.9,448.73,16509.0
2024-11-20 11:40:00,449.19,449.8,448.91,449.5,14048.0,449.19,449.8,448.91,449.5,14048.0
2024-11-20 11:50:00,449.5,449.65,448.98,449.52,8695.0,449.5,449.65,448.98,449.52,8695.0
2024-11-20 12:00:00,449.47,450.48,448.59,448.82,12110.0,449.47,450.48,448.59,448.82,12110.0
2024-11-20 12:10:00,448.66,449.06,448.21,448.54,8487.0,448.66,449.06,448.21,448.54,8487.0
2024-11-20 12:20:00,448.18,449.06,447.86,448.62,6158.0,448.18,449.06,447.86,448.62,6158.0
2024-11-20 12:30:00,448.68,449.16,448.01,448.47,5923.0,448.68,449.16,448.01,448.47,5923.0
2024-11-20 12:40:00,448.46,448.67,447.67,448.42,4215.0,448.46,448.67,447.67,448.42,4215.0
2024-11-20 12:50:00,448.44,448.44,447.42,447.53,2865.0,448.44,448.44,447.42,447.53,2865.0
2024-11-20 13:00:00,447.32,448.49,447.32,447.96,7389.0,447.32,448.49,447.32,447.96,7389.0
2024-11-20 13:10:00,448.08,448.81,447.74,448.5,8978.0,448.08,448.81,447.74,448.5,8978.0
2024-11-20 13:20:00,448.45,448.88,448.01,448.44,4424.0,448.45,448.88,448.01,448.44,4424.0
2024-11-20 13:30:00,448.63,449.12,447.79,447.99,5273.0,448.63,449.12,447.79,447.99,5273.0
2024-11-20 13:40:00,447.86,448.12,447.7,447.94,7660.0,447.86,448.12,447.7,447.94,7660.0
2024-11-20 13:50:00,447.84,448.18,447.52,447.9,15817.0,447.84,448.18,447.52,447.9,15817.0
2024-11-20 14:00:00,447.75,447.84,447.04,447.39,4999.0,447.75,447.84,447.04,447.39,4999.0
2024-11-20 14:10:00,447.31,447.47,446.41,446.42,12983.0,447.31,447.47,446.41,446.42,12983.0
2024-11-20 14:20:00,446.56,447.7,446.38,447.7,5064.0,446.56,447.7,446.38,447.7,5064.0
2024-11-20 14:30:00,447.56,448.25,447.46,447.67,9404.0,447.56,448.25,447.46,447.67,9404.0
2024-11-20 14:40:00,447.3,447.91,447.08,447.61,5039.0,447.3,447.91,447.08,447.61,5039.0
2024-11-20 14:50:00,447.43,447.78,447.02,447.53,12817.0,447.43,447.78,447.02,447.53,12817.0
2024-11-20 15:00:00,447.56,447.84,447.41,447.63,6794.0,447.56,447.84,447.41,447.63,6794.0
2024-11-20 15:10:00,447.68,448.07,447.5,447.8,9636.0,447.68,448.07,447.5,447.8,9636.0
2024-11-20 15:20:00,447.91,448.16,447.75,448.11,10984.0,447.91,448.16,447.75,448.11,10984.0
2024-11-20 15:30:00,448.2,448.85,447.6,448.45,41675.0,448.2,448.85,447.6,448.45,41675.0
2024-11-20 15:40:00,448.48,448.61,447.33,448.38,37459.0,448.48,448.61,447.33,448.38,37459.0
2024-11-20 15:50:00,448.72,451.46,448.72,451.14,102144.0,448.72,451.46,448.72,451.14,102144.0
2024-11-21 09:30:00,454.24,455.43,445.0,447.65,54374.0,454.24,455.43,445.0,447.65,54374.0
2024-11-21 09:40:00,447.65,449.65,446.0,447.96,12551.0,447.65,449.65,446.0,447.96,12551.0
2024-11-21 09:50:00,448.01,448.26,445.5,446.42,22441.0,448.01,448.26,445.5,446.42,22441.0
2024-11-21 10:00:00,446.58,447.0,445.0,446.82,9113.0,446.58,447.0,445.0,446.82,9113.0
2024-11-21 10:10:00,447.22,447.33,446.22,446.95,8314.0,447.22,447.33,446.22,446.95,8314.0
2024-11-21 10:20:00,446.76,447.41,445.96,446.5,9984.0,446.76,447.41,445.96,446.5,9984.0
2024-11-21 10:30:00,446.5,447.25,445.8,445.83,16876.0,446.5,447.25,445.8,445.83,16876.0
2024-11-21 10:40:00,446.88,448.48,446.79,448.14,5622.0,446.88,448.48,446.79,448.14,5622.0
2024-11-21 10:50:00,448.12,448.65,447.95,448.37,7090.0,448.12,448.65,447.95,448.37,7090.0
2024-11-21 11:00:00,448.24,449.04,447.19,447.19,9606.0,448.24,449.04,447.19,447.19,9606.0
2024-11-21 11:10:00,447.19,448.34,446.84,448.12,28543.0,447.19,448.34,446.84,448.12,28543.0
2024-11-21 11:20:00,448.15,448.53,447.94,448.21,17243.0,448.15,448.53,447.94,448.21,17243.0
2024-11-21 11:30:00,448.21,449.3,448.12,449.13,12421.0,448.21,449.3,448.12,449.13,12421.0
2024-11-21 11:40:00,449.13,449.13,447.46,447.62,22800.0,449.13,449.13,447.46,447.62,22800.0
2024-11-21 11:50:00,447.47,447.84,447.06,447.3,32905.0,447.47,447.84,447.06,447.3,32905.0
2024-11-21 12:00:00,447.21,447.24,446.59,447.19,11087.0,447.21,447.24,446.59,447.19,11087.0
2024-11-21 12:10:00,447.11,447.36,446.55,446.62,12006.0,447.11,447.36,446.55,446.62,12006.0
2024-11-21 12:20:00,446.48,447.98,446.39,447.76,33857.0,446.48,447.98,446.39,447.76,33857.0
2024-11-21 12:30:00,447.73,450.17,447.57,449.71,38406.0,447.73,450.17,447.57,449.71,38406.0
2024-11-21 12:40:00,449.99,452.16,449.58,451.24,7140.0,449.99,452.16,449.58,451.24,7140.0
2024-11-21 12:50:00,451.11,451.18,449.93,450.21,4210.0,451.11,451.18,449.93,450.21,4210.0
2024-11-21 13:00:00,449.92,451.52,449.92,451.52,4424.0,449.92,451.52,449.92,451.52,4424.0
2024-11-21 13:10:00,451.7,451.7,451.01,451.01,7746.0,451.7,451.7,451.01,451.01,7746.0
2024-11-21 13:20:00,451.02,451.26,450.86,450.86,3731.0,451.02,451.26,450.86,450.86,3731.0
2024-11-21 13:30:00,451.09,451.14,450.1,450.49,6520.0,451.09,451.14,450.1,450.49,6520.0
2024-11-21 13:40:00,450.52,450.73,450.24,450.54,3825.0,450.52,450.73,450.24,450.54,3825.0
2024-11-21 13:50:00,450.61,451.1,450.28,450.4,15618.0,450.61,451.1,450.28,450.4,15618.0
2024-11-21 14:00:00,450.53,451.01,449.95,449.96,10678.0,450.53,451.01,449.95,449.96,10678.0
2024-11-21 14:10:00,450.0,450.01,449.05,449.25,15998.0,450.0,450.01,449.05,449.25,15998.0
2024-11-21 14:20:00,449.06,449.35,448.45,449.35,6535.0,449.06,449.35,448.45,449.35,6535.0
2024-11-21 14:30:00,449.67,451.15,449.27,450.91,16170.0,449.67,451.15,449.27,450.91,16170.0
2024-11-21 14:40:00,450.4,451.19,450.2,450.66,10008.0,450.4,451.19,450.2,450.66,10008.0
2024-11-21 14:50:00,450.65,450.67,449.84,449.95,3729.0,450.65,450.67,449.84,449.95,3729.0
2024-11-21 15:00:00,449.82,450.37,449.8,450.34,7958.0,449.82,450.37,449.8,450.34,7958.0
2024-11-21 15:10:00,450.17,450.35,449.46,449.72,86358.0,450.17,450.35,449.46,449.72,86358.0
2024-11-21 15:20:00,449.76,449.76,448.4,449.26,20819.0,449.76,449.76,448.4,449.26,20819.0
2024-11-21 15:30:00,449.45,450.2,449.36,449.94,9614.0,449.45,450.2,449.36,449.94,9614.0
2024-11-21 15:40:00,449.93,450.21,448.81,449.73,23224.0,449.93,450.21,448.81,449.73,23224.0
2024-11-21 15:50:00,449.88,450.5,448.68,450.34,88448.0,449.88,450.5,448.68,450.34,88448.0
2024-11-22 09:30:00,454.3,457.54,449.4,451.43,55303.0,454.3,457.54,449.4,451.43,55303.0
2024-11-22 09:40:00,453.18,456.24,452.55,453.67,17938.0,453.18,456.24,452.55,453.67,17938.0
2024-11-22 09:50:00,454.17,454.86,452.49,453.06,12685.0,454.17,454.86,452.49,453.06,12685.0
2024-11-22 10:00:00,453.3,455.4,452.08,454.53,14360.0,453.3,455.4,452.08,454.53,14360.0
2024-11-22 10:10:00,454.38,455.45,454.24,454.63,8748.0,454.38,455.45,454.24,454.63,8748.0
2024-11-22 10:20:00,455.29,455.29,450.32,450.89,6320.0,455.29,455.29,450.32,450.89,6320.0
2024-11-22 10:30:00,450.63,451.18,449.04,450.37,28317.0,450.63,451.18,449.04,450.37,28317.0
2024-11-22 10:40:00,450.73,451.63,450.41,451.53,11448.0,450.73,451.63,450.41,451.53,11448.0
2024-11-22 10:50:00,451.27,452.0,449.11,449.83,7387.0,451.27,452.0,449.11,449.83,7387.0
2024-11-22 11:00:00,450.18,450.6,449.66,449.75,6317.0,450.18,450.6,449.66,449.75,6317.0
2024-11-22 11:10:00,449.8,451.17,449.29,451.17,17416.0,449.8,451.17,449.29,451.17,17416.0
2024-11-22 11:20:00,450.78,452.98,450.53,452.46,13999.0,450.78,452.98,450.53,452.46,13999.0
2024-11-22 11:30:00,452.41,453.26,452.14,453.25,19447.0,452.41,453.26,452.14,453.25,19447.0
2024-11-22 11:40:00,452.7,453.16,451.9,453.1,8678.0,452.7,453.16,451.9,453.1,8678.0
2024-11-22 11:50:00,453.06,453.06,452.11,452.39,3109.0,453.06,453.06,452.11,452.39,3109.0
2024-11-22 12:00:00,452.08,452.83,451.96,452.57,10296.0,452.08,452.83,451.96,452.57,10296.0
2024-11-22 12:10:00,452.8,455.33,452.3,454.66,48892.0,452.8,455.33,452.3,454.66,48892.0
2024-11-22 12:20:00,454.11,455.4,453.8,454.97,24894.0,454.11,455.4,453.8,454.97,24894.0
2024-11-22 12:30:00,454.95,455.21,453.91,453.91,10276.0,454.95,455.21,453.91,453.91,10276.0
2024-11-22 12:40:00,454.08,454.11,453.23,453.34,4725.0,454.08,454.11,453.23,453.34,4725.0
2024-11-22 12:50:00,453.31,453.95,452.15,452.34,7860.0,453.31,453.95,452.15,452.34,7860.0
2024-11-22 13:00:00,452.52,452.59,451.86,452.31,9365.0,452.52,452.59,451.86,452.31,9365.0
2024-11-22 13:10:00,452.27,452.92,452.02,452.11,8272.0,452.27,452.92,452.02,452.11,8272.0
2024-11-22 13:20:00,451.95,452.94,451.92,452.8,9436.0,451.95,452.94,451.92,452.8,9436.0
2024-11-22 13:30:00,453.02,453.31,452.05,452.25,6059.0,453.02,453.31,452.05,452.25,6059.0
2024-11-22 13:40:00,452.23,452.35,451.37,451.39,6199.0,452.23,452.35,451.37,451.39,6199.0
2024-11-22 13:50:00,451.55,451.72,451.02,451.18,7700.0,451.55,451.72,451.02,451.18,7700.0
2024-11-22 14:00:00,451.05,451.28,450.78,451.28,7330.0,451.05,451.28,450.78,451.28,7330.0
2024-11-22 14:10:00,451.12,451.12,450.33,450.58,13167.0,451.12,451.12,450.33,450.58,13167.0
2024-11-22 14:20:00,450.46,451.19,450.46,451.01,14376.0,450.46,451.19,450.46,451.01,14376.0
2024-11-22 14:30:00,451.19,452.15,451.09,451.9,6426.0,451.19,452.15,451.09,451.9,6426.0
2024-11-22 14:40:00,451.83,452.05,450.8,450.93,8575.0,451.83,452.05,450.8,450.93,8575.0
2024-11-22 14:50:00,450.8,451.37,450.76,451.23,10165.0,450.8,451.37,450.76,451.23,10165.0
2024-11-22 15:00:00,451.32,451.59,451.27,451.53,6406.0,451.32,451.59,451.27,451.53,6406.0
2024-11-22 15:10:00,451.36,452.09,451.03,452.09,12829.0,451.36,452.09,451.03,452.09,12829.0
2024-11-22 15:20:00,452.06,452.29,451.67,452.01,8982.0,452.06,452.29,451.67,452.01,8982.0
2024-11-22 15:30:00,452.25,452.7,452.05,452.4,10490.0,452.25,452.7,452.05,452.4,10490.0
2024-11-22 15:40:00,452.42,452.42,450.91,451.44,18858.0,452.42,452.42,450.91,451.44,18858.0
2024-11-22 15:50:00,451.44,452.36,450.5,450.95,89864.0,451.44,452.36,450.5,450.95,89864.0
2024-11-25 09:30:00,456.58,460.21,455.82,459.71,31157.0,456.58,460.21,455.82,459.71,31157.0
2024-11-25 09:40:00,459.67,461.88,459.55,460.09,10033.0,459.67,461.88,459.55,460.09,10033.0
2024-11-25 09:50:00,460.0,460.0,457.04,457.84,20162.0,460.0,460.0,457.04,457.84,20162.0
2024-11-25 10:00:00,459.13,459.33,457.6,458.29,10181.0,459.13,459.33,457.6,458.29,10181.0
2024-11-25 10:10:00,458.7,460.01,458.38,458.75,8299.0,458.7,460.01,458.38,458.75,8299.0
2024-11-25 10:20:00,458.58,459.95,458.54,459.85,6819.0,458.58,459.95,458.54,459.85,6819.0
2024-11-25 10:30:00,460.08,460.76,459.66,460.02,11306.0,460.08,460.76,459.66,460.02,11306.0
2024-11-25 10:40:00,460.13,460.14,458.7,459.5,14262.0,460.13,460.14,458.7,459.5,14262.0
2024-11-25 10:50:00,459.38,459.38,457.61,458.27,5803.0,459.38,459.38,457.61,458.27,5803.0
2024-11-25 11:00:00,458.29,459.38,458.28,458.86,5889.0,458.29,459.38,458.28,458.86,5889.0
2024-11-25 11:10:00,459.19,459.87,458.5,459.86,6711.0,459.19,459.87,458.5,459.86,6711.0
2024-11-25 11:20:00,459.75,460.64,459.51,459.7,5329.0,459.75,460.64,459.51,459.7,5329.0
2024-11-25 11:30:00,459.64,459.95,458.97,459.18,3833.0,459.64,459.95,458.97,459.18,3833.0
2024-11-25 11:40:00,459.17,459.31,458.0,458.83,4545.0,459.17,459.31,458.0,458.83,4545.0
2024-11-25 11:50:00,458.58,459.71,458.19,459.52,3770.0,458.58,459.71,458.19,459.52,3770.0
2024-11-25 12:00:00,459.16,459.8,458.81,459.21,4043.0,459.16,459.8,458.81,459.21,4043.0
2024-11-25 12:10:00,459.19,459.2,458.83,459.02,3128.0,459.19,459.2,458.83,459.02,3128.0
2024-11-25 12:20:00,459.03,459.03,457.73,457.99,3801.0,459.03,459.03,457.73,457.99,3801.0
2024-11-25 12:30:00,457.91,459.67,457.91,459.18,4304.0,457.91,459.67,457.91,459.18,4304.0
2024-11-25 12:40:00,459.2,459.22,457.76,458.22,7322.0,459.2,459.22,457.76,458.22,7322.0
2024-11-25 12:50:00,458.2,458.68,457.88,457.92,6757.0,458.2,458.68,457.88,457.92,6757.0
2024-11-25 13:00:00,458.28,459.86,458.1,459.29,37543.0,458.28,459.86,458.1,459.29,37543.0
2024-11-25 13:10:00,458.9,459.84,458.62,458.97,5048.0,458.9,459.84,458.62,458.97,5048.0
2024-11-25 13:20:00,458.73,459.02,458.1,458.54,3784.0,458.73,459.02,458.1,458.54,3784.0
2024-11-25 13:30:00,458.34,459.44,458.01,459.19,8917.0,458.34,459.44,458.01,459.19,8917.0
2024-11-25 13:40:00,459.16,459.47,458.75,459.0,4646.0,459.16,459.47,458.75,459.0,4646.0
2024-11-25 13:50:00,458.92,459.24,458.91,458.97,7744.0,458.92,459.24,458.91,458.97,7744.0
2024-11-25 14:00:00,458.97,459.35,458.46,459.13,12948.0,458.97,459.35,458.46,459.13,12948.0
2024-11-25 14:10:00,459.13,459.66,458.84,459.05,4639.0,459.13,459.66,458.84,459.05,4639.0
2024-11-25 14:20:00,459.19,459.23,458.5,458.96,4066.0,459.19,459.23,458.5,458.96,4066.0
2024-11-25 14:30:00,458.95,458.95,457.95,458.53,5528.0,458.95,458.95,457.95,458.53,5528.0
2024-11-25 14:40:00,458.56,458.96,458.45,458.75,3530.0,458.56,458.96,458.45,458.75,3530.0
2024-11-25 14:50:00,458.82,459.09,458.38,459.09,2875.0,458.82,459.09,458.38,459.09,2875.0
2024-11-25 15:00:00,458.88,460.62,458.79,460.46,20243.0,458.88,460.62,458.79,460.46,20243.0
2024-11-25 15:10:00,460.6,461.34,460.44,461.25,9746.0,460.6,461.34,460.44,461.25,9746.0
2024-11-25 15:20:00,461.33,461.86,460.8,461.56,9773.0,461.33,461.86,460.8,461.56,9773.0
2024-11-25 15:30:00,461.53,461.98,461.09,461.1,12220.0,461.53,461.98,461.09,461.1,12220.0
2024-11-25 15:40:00,461.12,461.29,459.9,460.05,21567.0,461.12,461.29,459.9,460.05,21567.0
2024-11-25 15:50:00,459.88,462.95,459.17,462.06,136491.0,459.88,462.95,459.17,462.06,136491.0
2024-11-26 09:30:00,464.0,465.83,460.0,460.33,30740.0,464.0,465.83,460.0,460.33,30740.0
2024-11-26 09:40:00,460.25,461.82,459.95,460.64,7843.0,460.25,461.82,459.95,460.64,7843.0
2024-11-26 09:50:00,460.64,461.57,459.35,461.11,10050.0,460.64,461.57,459.35,461.11,10050.0
2024-11-26 10:00:00,460.89,462.74,460.63,462.37,7370.0,460.89,462.74,460.63,462.37,7370.0
2024-11-26 10:10:00,462.38,462.38,460.36,460.92,8475.0,462.38,462.38,460.36,460.92,8475.0
2024-11-26 10:20:00,460.84,461.37,459.69,460.18,2973.0,460.84,461.37,459.69,460.18,2973.0
2024-11-26 10:30:00,461.35,461.86,460.23,460.63,4056.0,461.35,461.86,460.23,460.63,4056.0
2024-11-26 10:40:00,460.22,461.69,459.97,461.69,5765.0,460.22,461.69,459.97,461.69,5765.0
2024-11-26 10:50:00,461.7,461.7,460.4,461.24,10473.0,461.7,461.7,460.4,461.24,10473.0
2024-11-26 11:00:00,461.06,461.33,460.02,460.15,5964.0,461.06,461.33,460.02,460.15,5964.0
2024-11-26 11:10:00,459.74,460.15,459.07,459.31,3824.0,459.74,460.15,459.07,459.31,3824.0
2024-11-26 11:20:00,459.07,462.73,459.07,462.7,10997.0,459.07,462.73,459.07,462.7,10997.0
2024-11-26 11:30:00,462.47,463.56,461.88,463.44,12976.0,462.47,463.56,461.88,463.44,12976.0
2024-11-26 11:40:00,463.44,463.47,462.76,463.02,5244.0,463.44,463.47,462.76,463.02,5244.0
2024-11-26 11:50:00,462.78,463.2,462.17,462.85,7705.0,462.78,463.2,462.17,462.85,7705.0
2024-11-26 12:00:00,462.85,463.26,462.26,463.26,4408.0,462.85,463.26,462.26,463.26,4408.0
2024-11-26 12:10:00,463.33,463.62,462.88,463.4,6065.0,463.33,463.62,462.88,463.4,6065.0
2024-11-26 12:20:00,463.42,463.51,462.51,462.55,4108.0,463.42,463.51,462.51,462.55,4108.0
2024-11-26 12:30:00,462.0,462.49,461.4,461.8,51113.0,462.0,462.49,461.4,461.8,51113.0
2024-11-26 12:40:00,461.81,462.28,461.21,461.23,4778.0,461.81,462.28,461.21,461.23,4778.0
2024-11-26 12:50:00,461.58,462.58,461.38,461.54,46677.0,461.58,462.58,461.38,461.54,46677.0
2024-11-26 13:00:00,461.5,462.12,461.29,461.77,4770.0,461.5,462.12,461.29,461.77,4770.0
2024-11-26 13:10:00,462.03,462.96,461.74,462.67,124792.0,462.03,462.96,461.74,462.67,124792.0
2024-11-26 13:20:00,462.44,462.44,460.47,460.6,6934.0,462.44,462.44,460.47,460.6,6934.0
2024-11-26 13:30:00,460.59,461.13,460.19,461.13,12357.0,460.59,461.13,460.19,461.13,12357.0
2024-11-26 13:40:00,460.65,461.74,460.64,461.45,4220.0,460.65,461.74,460.64,461.45,4220.0
2024-11-26 13:50:00,461.74,461.92,461.46,461.63,3838.0,461.74,461.92,461.46,461.63,3838.0
2024-11-26 14:00:00,461.6,461.92,461.4,461.74,7673.0,461.6,461.92,461.4,461.74,7673.0
2024-11-26 14:10:00,461.75,462.58,461.74,462.11,6532.0,461.75,462.58,461.74,462.11,6532.0
2024-11-26 14:20:00,462.02,462.16,461.67,462.05,5239.0,462.02,462.16,461.67,462.05,5239.0
2024-11-26 14:30:00,461.97,462.49,461.73,462.29,5725.0,461.97,462.49,461.73,462.29,5725.0
2024-11-26 14:40:00,462.53,463.7,462.32,463.53,4948.0,462.53,463.7,462.32,463.53,4948.0
2024-11-26 14:50:00,463.47,465.56,463.36,465.31,15147.0,463.47,465.56,463.36,465.31,15147.0
2024-11-26 15:00:00,465.3,465.47,464.15,464.76,7407.0,465.3,465.47,464.15,464.76,7407.0
2024-11-26 15:10:00,464.75,465.73,464.75,465.47,6862.0,464.75,465.73,464.75,465.47,6862.0
2024-11-26 15:20:00,465.57,465.71,464.92,465.2,5805.0,465.57,465.71,464.92,465.2,5805.0
2024-11-26 15:30:00,465.2,465.6,464.8,464.95,8991.0,465.2,465.6,464.8,464.95,8991.0
2024-11-26 15:40:00,465.07,465.99,465.07,465.8,6367.0,465.07,465.99,465.07,465.8,6367.0
2024-11-26 15:50:00,466.02,467.96,465.73,466.54,226639.0,466.02,467.96,465.73,466.54,226639.0
2024-11-27 09:30:00,464.81,465.8,462.01,464.67,81542.0,464.81,465.8,462.01,464.67,81542.0
2024-11-27 09:40:00,465.0,467.48,464.4,465.21,21022.0,465.0,467.48,464.4,465.21,21022.0
2024-11-27 09:50:00,464.72,466.92,464.29,466.27,15898.0,464.72,466.92,464.29,466.27,15898.0
2024-11-27 10:00:00,466.78,466.78,465.36,466.23,3459.0,466.78,466.78,465.36,466.23,3459.0
2024-11-27 10:10:00,466.03,466.93,465.18,465.18,12835.0,466.03,466.93,465.18,465.18,12835.0
2024-11-27 10:20:00,465.99,466.42,465.11,466.42,4405.0,465.99,466.42,465.11,466.42,4405.0
2024-11-27 10:30:00,465.96,466.05,464.29,464.29,5421.0,465.96,466.05,464.29,464.29,5421.0
2024-11-27 10:40:00,464.22,465.68,464.22,465.25,4652.0,464.22,465.68,464.22,465.25,4652.0
2024-11-27 10:50:00,465.54,466.11,465.52,466.11,4577.0,465.54,466.11,465.52,466.11,4577.0
2024-11-27 11:00:00,465.82,465.82,464.71,464.72,4651.0,465.82,465.82,464.71,464.72,4651.0
2024-11-27 11:10:00,464.8,465.54,464.07,465.2,23176.0,464.8,465.54,464.07,465.2,23176.0
2024-11-27 11:20:00,465.37,467.54,465.36,467.13,8902.0,465.37,467.54,465.36,467.13,8902.0
2024-11-27 11:30:00,467.11,468.3,467.08,468.29,4657.0,467.11,468.3,467.08,468.29,4657.0
2024-11-27 11:40:00,468.37,468.49,466.87,467.31,15611.0,468.37,468.49,466.87,467.31,15611.0
2024-11-27 11:50:00,467.57,468.24,466.91,467.89,2724.0,467.57,468.24,466.91,467.89,2724.0
2024-11-27 12:00:00,468.13,469.55,467.87,469.54,4587.0,468.13,469.55,467.87,469.54,4587.0
2024-11-27 12:10:00,469.63,470.43,469.58,470.29,5591.0,469.63,470.43,469.58,470.29,5591.0
2024-11-27 12:20:00,470.13,470.16,469.22,469.44,5467.0,470.13,470.16,469.22,469.44,5467.0
2024-11-27 12:30:00,469.3,469.42,468.39,468.81,8106.0,469.3,469.42,468.39,468.81,8106.0
2024-11-27 12:40:00,468.86,469.78,468.43,468.44,7728.0,468.86,469.78,468.43,468.44,7728.0
2024-11-27 12:50:00,468.5,468.8,468.43,468.43,1833.0,468.5,468.8,468.43,468.43,1833.0
2024-11-27 13:00:00,468.61,468.61,467.58,467.6,3410.0,468.61,468.61,467.58,467.6,3410.0
2024-11-27 13:10:00,467.9,467.91,467.32,467.58,2550.0,467.9,467.91,467.32,467.58,2550.0
2024-11-27 13:20:00,467.59,467.73,466.97,467.0,11401.0,467.59,467.73,466.97,467.0,11401.0
2024-11-27 13:30:00,467.0,467.45,466.84,466.95,6890.0,467.0,467.45,466.84,466.95,6890.0
2024-11-27 13:40:00,466.82,467.09,465.89,465.9,3104.0,466.82,467.09,465.89,465.9,3104.0
2024-11-27 13:50:00,465.84,465.99,465.03,465.18,6629.0,465.84,465.99,465.03,465.18,6629.0
2024-11-27 14:00:00,465.2,465.44,464.28,464.37,14721.0,465.2,465.44,464.28,464.37,14721.0
2024-11-27 14:10:00,464.36,464.87,464.23,464.66,13085.0,464.36,464.87,464.23,464.66,13085.0
2024-11-27 14:20:00,464.68,464.85,464.28,464.37,3090.0,464.68,464.85,464.28,464.37,3090.0
2024-11-27 14:30:00,464.31,464.6,464.28,464.45,10185.0,464.31,464.6,464.28,464.45,10185.0
2024-11-27 14:40:00,464.5,464.75,464.24,464.62,8887.0,464.5,464.75,464.24,464.62,8887.0
2024-11-27 14:50:00,464.48,464.69,464.32,464.61,7495.0,464.48,464.69,464.32,464.61,7495.0
2024-11-27 15:00:00,464.61,465.69,464.35,465.61,5702.0,464.61,465.69,464.35,465.61,5702.0
2024-11-27 15:10:00,465.37,465.37,464.83,465.08,6278.0,465.37,465.37,464.83,465.08,6278.0
2024-11-27 15:20:00,465.09,465.64,464.97,465.16,5077.0,465.09,465.64,464.97,465.16,5077.0
2024-11-27 15:30:00,465.13,466.03,464.94,466.0,5289.0,465.13,466.03,464.94,466.0,5289.0
2024-11-27 15:40:00,466.02,466.21,465.64,465.64,5475.0,466.02,466.21,465.64,465.64,5475.0
2024-11-27 15:50:00,465.87,466.28,464.0,464.57,64336.0,465.87,466.28,464.0,464.57,64336.0
2024-11-29 09:30:00,464.01,466.33,462.33,462.81,21499.0,464.01,466.33,462.33,462.81,21499.0
2024-11-29 09:40:00,462.82,466.11,462.67,465.2,3123.0,462.82,466.11,462.67,465.2,3123.0
2024-11-29 09:50:00,465.05,466.25,464.62,466.17,9588.0,465.05,466.25,464.62,466.17,9588.0
2024-11-29 10:00:00,466.57,469.0,465.85,467.85,15807.0,466.57,469.0,465.85,467.85,15807.0
2024-11-29 10:10:00,467.59,470.5,467.06,469.52,16183.0,467.59,470.5,467.06,469.52,16183.0
2024-11-29 10:20:00,469.36,469.48,468.93,469.42,9333.0,469.36,469.48,468.93,469.42,9333.0
2024-11-29 10:30:00,469.27,469.71,468.5,468.85,5891.0,469.27,469.71,468.5,468.85,5891.0
2024-11-29 10:40:00,469.02,469.37,468.5,468.79,4967.0,469.02,469.37,468.5,468.79,4967.0
2024-11-29 10:50:00,468.77,469.91,468.58,469.35,8080.0,468.77,469.91,468.58,469.35,8080.0
2024-11-29 11:00:00,469.41,470.91,469.41,470.61,11055.0,469.41,470.91,469.41,470.61,11055.0
2024-11-29 11:10:00,470.68,470.93,469.79,469.8,7572.0,470.68,470.93,469.79,469.8,7572.0
2024-11-29 11:20:00,469.77,470.41,469.65,469.74,6667.0,469.77,470.41,469.65,469.74,6667.0
2024-11-29 11:30:00,469.48,469.63,468.96,469.37,6434.0,469.48,469.63,468.96,469.37,6434.0
2024-11-29 11:40:00,469.21,469.73,469.01,469.73,4042.0,469.21,469.73,469.01,469.73,4042.0
2024-11-29 11:50:00,469.59,469.93,469.44,469.73,5679.0,469.59,469.93,469.44,469.73,5679.0
2024-11-29 12:00:00,469.73,470.21,469.34,469.94,6220.0,469.73,470.21,469.34,469.94,6220.0
2024-11-29 12:10:00,469.64,470.0,469.18,469.53,8224.0,469.64,470.0,469.18,469.53,8224.0
2024-11-29 12:20:00,469.66,470.03,469.41,469.79,6999.0,469.66,470.03,469.41,469.79,6999.0
2024-11-29 12:30:00,469.81,469.93,469.55,469.89,11651.0,469.81,469.93,469.55,469.89,11651.0
2024-11-29 12:40:00,469.7,469.85,469.1,469.31,8806.0,469.7,469.85,469.1,469.31,8806.0
2024-11-29 12:50:00,469.48,469.49,467.31,468.13,84055.0,469.48,469.49,467.31,468.13,84055.0
2024-12-02 09:30:00,467.48,467.48,465.24,466.43,12542.0,467.48,467.48,465.24,466.43,12542.0
2024-12-02 09:40:00,466.29,468.19,466.07,466.9,10788.0,466.29,468.19,466.07,466.9,10788.0
2024-12-02 09:50:00,466.9,467.36,465.94,466.31,4018.0,466.9,467.36,465.94,466.31,4018.0
2024-12-02 10:00:00,466.39,466.39,464.46,465.13,10310.0,466.39,466.39,464.46,465.13,10310.0
2024-12-02 10:10:00,465.15,467.19,465.15,465.6,12427.0,465.15,467.19,465.15,465.6,12427.0
2024-12-02 10:20:00,465.23,465.23,463.7,463.87,8295.0,465.23,465.23,463.7,463.87,8295.0
2024-12-02 10:30:00,463.48,464.8,463.05,464.46,10190.0,463.48,464.8,463.05,464.46,10190.0
2024-12-02 10:40:00,464.55,465.26,464.04,465.16,8723.0,464.55,465.26,464.04,465.16,8723.0
2024-12-02 10:50:00,464.93,465.31,464.38,465.31,2560.0,464.93,465.31,464.38,465.31,2560.0
2024-12-02 11:00:00,465.04,466.64,465.04,465.66,8497.0,465.04,466.64,465.04,465.66,8497.0
2024-12-02 11:10:00,466.0,466.0,464.53,465.7,11601.0,466.0,466.0,464.53,465.7,11601.0
2024-12-02 11:20:00,465.72,466.02,464.54,464.87,7766.0,465.72,466.02,464.54,464.87,7766.0
2024-12-02 11:30:00,465.09,465.34,464.59,464.95,5216.0,465.09,465.34,464.59,464.95,5216.0
2024-12-02 11:40:00,464.95,465.36,464.61,465.36,8097.0,464.95,465.36,464.61,465.36,8097.0
2024-12-02 11:50:00,465.37,465.8,465.33,465.8,5833.0,465.37,465.8,465.33,465.8,5833.0
2024-12-02 12:00:00,465.71,467.0,465.7,465.8,5093.0,465.71,467.0,465.7,465.8,5093.0
2024-12-02 12:10:00,465.8,466.2,465.61,465.92,3530.0,465.8,466.2,465.61,465.92,3530.0
2024-12-02 12:20:00,465.99,466.54,465.75,465.96,4375.0,465.99,466.54,465.75,465.96,4375.0
2024-12-02 12:30:00,466.01,466.22,465.78,465.93,4328.0,466.01,466.22,465.78,465.93,4328.0
2024-12-02 12:40:00,466.06,466.31,465.67,466.07,1656.0,466.06,466.31,465.67,466.07,1656.0
2024-12-02 12:50:00,465.86,466.17,465.54,465.65,5327.0,465.86,466.17,465.54,465.65,5327.0
2024-12-02 13:00:00,465.65,465.83,465.15,465.15,4310.0,465.65,465.83,465.15,465.15,4310.0
2024-12-02 13:10:00,465.34,465.57,465.11,465.34,2630.0,465.34,465.57,465.11,465.34,2630.0
2024-12-02 13:20:00,465.35,466.35,465.35,465.89,4150.0,465.35,466.35,465.35,465.89,4150.0
2024-12-02 13:30:00,466.1,467.03,465.88,466.51,4816.0,466.1,467.03,465.88,466.51,4816.0
2024-12-02 13:40:00,466.48,467.13,466.48,466.88,2273.0,466.48,467.13,466.48,466.88,2273.0
2024-12-02 13:50:00,467.0,467.19,466.69,467.06,2299.0,467.0,467.19,466.69,467.06,2299.0
2024-12-02 14:00:00,467.11,467.24,466.93,466.93,1622.0,467.11,467.24,466.93,466.93,1622.0
2024-12-02 14:10:00,466.66,466.92,466.26,466.42,1996.0,466.66,466.92,466.26,466.42,1996.0
2024-12-02 14:20:00,466.36,466.6,466.0,466.43,5592.0,466.36,466.6,466.0,466.43,5592.0
2024-12-02 14:30:00,466.43,466.52,465.78,466.29,1797.0,466.43,466.52,465.78,466.29,1797.0
2024-12-02 14:40:00,466.25,466.83,466.14,466.77,7085.0,466.25,466.83,466.14,466.77,7085.0
2024-12-02 14:50:00,466.21,466.54,466.13,466.14,1663.0,466.21,466.54,466.13,466.14,1663.0
2024-12-02 15:00:00,466.15,466.81,465.94,466.15,5809.0,466.15,466.81,465.94,466.15,5809.0
2024-12-02 15:10:00,466.43,466.74,466.42,466.46,4407.0,466.43,466.74,466.42,466.46,4407.0
2024-12-02 15:20:00,466.61,466.61,466.01,466.41,4234.0,466.61,466.61,466.01,466.41,4234.0
2024-12-02 15:30:00,466.41,467.14,466.41,466.89,6962.0,466.41,467.14,466.41,466.89,6962.0
2024-12-02 15:40:00,466.89,466.96,466.63,466.95,7930.0,466.89,466.96,466.63,466.95,7930.0
2024-12-02 15:50:00,467.0,467.31,465.36,465.77,36718.0,467.0,467.31,465.36,465.77,36718.0
2024-12-03 09:30:00,462.86,468.51,462.57,463.73,15586.0,462.86,468.51,462.57,463.73,15586.0
2024-12-03 09:40:00,464.16,464.8,462.66,463.32,11219.0,464.16,464.8,462.66,463.32,11219.0
2024-12-03 09:50:00,462.98,465.82,462.98,465.82,12827.0,462.98,465.82,462.98,465.82,12827.0
2024-12-03 10:00:00,465.91,466.25,463.55,463.55,28108.0,465.91,466.25,463.55,463.55,28108.0
2024-12-03 10:10:00,463.77,463.8,462.34,462.53,17967.0,463.77,463.8,462.34,462.53,17967.0
2024-12-03 10:20:00,462.33,462.4,461.64,462.25,12295.0,462.33,462.4,461.64,462.25,12295.0
2024-12-03 10:30:00,462.49,462.49,460.8,462.02,9007.0,462.49,462.49,460.8,462.02,9007.0
2024-12-03 10:40:00,462.15,462.2,461.8,462.02,4769.0,462.15,462.2,461.8,462.02,4769.0
2024-12-03 10:50:00,462.03,464.0,461.63,463.15,22446.0,462.03,464.0,461.63,463.15,22446.0
2024-12-03 11:00:00,463.46,463.49,462.37,462.44,11973.0,463.46,463.49,462.37,462.44,11973.0
2024-12-03 11:10:00,462.51,463.09,462.16,462.25,8583.0,462.51,463.09,462.16,462.25,8583.0
2024-12-03 11:20:00,462.42,463.25,462.25,463.11,5802.0,462.42,463.25,462.25,463.11,5802.0
2024-12-03 11:30:00,463.13,463.23,462.09,462.09,6746.0,463.13,463.23,462.09,462.09,6746.0
2024-12-03 11:40:00,462.12,462.82,461.74,461.98,10689.0,462.12,462.82,461.74,461.98,10689.0
2024-12-03 11:50:00,461.82,461.9,461.43,461.82,6161.0,461.82,461.9,461.43,461.82,6161.0
2024-12-03 12:00:00,462.0,462.17,461.7,461.81,2556.0,462.0,462.17,461.7,461.81,2556.0
2024-12-03 12:10:00,461.67,461.74,460.73,460.78,5322.0,461.67,461.74,460.73,460.78,5322.0
2024-12-03 12:20:00,461.03,461.26,460.58,461.0,7097.0,461.03,461.26,460.58,461.0,7097.0
2024-12-03 12:30:00,460.92,461.15,460.68,460.68,7835.0,460.92,461.15,460.68,460.68,7835.0
2024-12-03 12:40:00,460.64,460.76,459.83,460.1,9085.0,460.64,460.76,459.83,460.1,9085.0
2024-12-03 12:50:00,459.94,460.2,459.57,459.75,8930.0,459.94,460.2,459.57,459.75,8930.0
2024-12-03 13:00:00,459.91,460.07,459.66,459.68,5261.0,459.91,460.07,459.66,459.68,5261.0
2024-12-03 13:10:00,459.83,459.83,459.43,459.43,1413.0,459.83,459.83,459.43,459.43,1413.0
2024-12-03 13:20:00,459.42,459.48,458.67,459.17,7538.0,459.42,459.48,458.67,459.17,7538.0
2024-12-03 13:30:00,459.01,460.07,458.95,460.07,6923.0,459.01,460.07,458.95,460.07,6923.0
2024-12-03 13:40:00,460.02,460.1,459.42,459.42,3810.0,460.02,460.1,459.42,459.42,3810.0
2024-12-03 13:50:00,459.44,459.45,459.11,459.11,6617.0,459.44,459.45,459.11,459.11,6617.0
2024-12-03 14:00:00,459.12,460.38,459.0,459.75,7974.0,459.12,460.38,459.0,459.75,7974.0
2024-12-03 14:10:00,459.66,459.75,459.47,459.63,4631.0,459.66,459.75,459.47,459.63,4631.0
2024-12-03 14:20:00,459.54,459.98,459.5,459.76,4930.0,459.54,459.98,459.5,459.76,4930.0
2024-12-03 14:30:00,459.73,460.04,459.65,459.93,5088.0,459.73,460.04,459.65,459.93,5088.0
2024-12-03 14:40:00,460.07,460.08,459.7,459.79,3017.0,460.07,460.08,459.7,459.79,3017.0
2024-12-03 14:50:00,459.89,460.0,459.69,459.71,5816.0,459.89,460.0,459.69,459.71,5816.0
2024-12-03 15:00:00,459.7,459.82,459.53,459.53,3302.0,459.7,459.82,459.53,459.53,3302.0
2024-12-03 15:10:00,459.26,459.26,457.94,458.1,11621.0,459.26,459.26,457.94,458.1,11621.0
2024-12-03 15:20:00,458.1,458.24,457.85,458.06,6613.0,458.1,458.24,457.85,458.06,6613.0
2024-12-03 15:30:00,457.88,458.02,456.82,456.82,13580.0,457.88,458.02,456.82,456.82,13580.0
2024-12-03 15:40:00,456.96,456.99,455.01,455.41,142058.0,456.96,456.99,455.01,455.41,142058.0
2024-12-03 15:50:00,455.19,457.11,455.18,456.93,66365.0,455.19,457.11,455.18,456.93,66365.0
2024-12-04 09:30:00,454.72,455.06,450.0,452.27,23197.0,454.72,455.06,450.0,452.27,23197.0
2024-12-04 09:40:00,452.25,454.23,451.88,454.19,10452.0,452.25,454.23,451.88,454.19,10452.0
2024-12-04 09:50:00,454.41,455.77,453.89,455.77,20482.0,454.41,455.77,453.89,455.77,20482.0
2024-12-04 10:00:00,455.81,457.17,455.3,456.73,9941.0,455.81,457.17,455.3,456.73,9941.0
2024-12-04 10:10:00,456.12,456.12,454.75,455.81,6488.0,456.12,456.12,454.75,455.81,6488.0
2024-12-04 10:20:00,455.65,456.04,453.62,455.18,6373.0,455.65,456.04,453.62,455.18,6373.0
2024-12-04 10:30:00,455.05,456.07,455.05,455.65,8399.0,455.05,456.07,455.05,455.65,8399.0
2024-12-04 10:40:00,455.72,455.72,454.59,454.75,4467.0,455.72,455.72,454.59,454.75,4467.0
2024-12-04 10:50:00,454.6,455.18,454.47,454.86,5415.0,454.6,455.18,454.47,454.86,5415.0
2024-12-04 11:00:00,455.16,458.73,455.16,458.73,189457.0,455.16,458.73,455.16,458.73,189457.0
2024-12-04 11:10:00,458.94,462.02,458.93,461.69,21106.0,458.94,462.02,458.93,461.69,21106.0
2024-12-04 11:20:00,461.55,461.55,460.56,461.3,8136.0,461.55,461.55,460.56,461.3,8136.0
2024-12-04 11:30:00,461.38,461.48,460.1,460.66,3674.0,461.38,461.48,460.1,460.66,3674.0
2024-12-04 11:40:00,460.64,461.76,460.14,461.02,3944.0,460.64,461.76,460.14,461.02,3944.0
2024-12-04 11:50:00,460.74,461.0,460.49,460.49,2464.0,460.74,461.0,460.49,460.49,2464.0
2024-12-04 12:00:00,460.39,461.57,460.39,460.95,4325.0,460.39,461.57,460.39,460.95,4325.0
2024-12-04 12:10:00,460.81,460.81,459.89,459.89,3069.0,460.81,460.81,459.89,459.89,3069.0
2024-12-04 12:20:00,459.87,460.02,459.5,459.74,3261.0,459.87,460.02,459.5,459.74,3261.0
2024-12-04 12:30:00,459.84,460.11,459.41,459.53,7667.0,459.84,460.11,459.41,459.53,7667.0
2024-12-04 12:40:00,459.53,459.99,459.21,459.53,15693.0,459.53,459.99,459.21,459.53,15693.0
2024-12-04 12:50:00,459.61,459.61,459.27,459.47,1104.0,459.61,459.61,459.27,459.47,1104.0
2024-12-04 13:00:00,459.58,459.58,458.55,459.47,4794.0,459.58,459.58,458.55,459.47,4794.0
2024-12-04 13:10:00,459.26,459.88,458.84,458.84,53724.0,459.26,459.88,458.84,458.84,53724.0
2024-12-04 13:20:00,458.82,458.82,458.19,458.45,1653.0,458.82,458.82,458.19,458.45,1653.0
2024-12-04 13:30:00,458.18,459.06,458.04,458.89,6692.0,458.18,459.06,458.04,458.89,6692.0
2024-12-04 13:40:00,458.71,459.39,458.51,459.0,7249.0,458.71,459.39,458.51,459.0,7249.0
2024-12-04 13:50:00,459.03,459.22,458.79,458.97,8798.0,459.03,459.22,458.79,458.97,8798.0
2024-12-04 14:00:00,458.81,459.54,458.44,458.78,8104.0,458.81,459.54,458.44,458.78,8104.0
2024-12-04 14:10:00,458.71,459.23,458.7,459.23,2516.0,458.71,459.23,458.7,459.23,2516.0
2024-12-04 14:20:00,459.43,459.44,458.93,458.97,3622.0,459.43,459.44,458.93,458.97,3622.0
2024-12-04 14:30:00,458.92,460.28,458.91,460.28,13274.0,458.92,460.28,458.91,460.28,13274.0
2024-12-04 14:40:00,460.24,460.79,459.83,460.79,9995.0,460.24,460.79,459.83,460.79,9995.0
2024-12-04 14:50:00,460.73,461.8,460.53,461.8,17170.0,460.73,461.8,460.53,461.8,17170.0
2024-12-04 15:00:00,461.41,461.79,460.88,461.12,8820.0,461.41,461.79,460.88,461.12,8820.0
2024-12-04 15:10:00,461.32,461.66,461.28,461.6,7476.0,461.32,461.66,461.28,461.6,7476.0
2024-12-04 15:20:00,461.58,462.12,461.58,461.99,8100.0,461.58,462.12,461.58,461.99,8100.0
2024-12-04 15:30:00,462.13,463.0,461.87,463.0,42508.0,462.13,463.0,461.87,463.0,42508.0
2024-12-04 15:40:00,462.99,463.25,462.13,462.46,20773.0,462.99,463.25,462.13,462.46,20773.0
2024-12-04 15:50:00,462.6,464.87,462.55,463.86,56509.0,462.6,464.87,462.55,463.86,56509.0
2024-12-05 09:30:00,461.35,463.73,461.35,462.35,16422.0,461.35,463.73,461.35,462.35,16422.0
2024-12-05 09:40:00,461.79,463.7,461.79,463.56,18105.0,461.79,463.7,461.79,463.56,18105.0
2024-12-05 09:50:00,463.56,466.94,463.55,466.59,18283.0,463.56,466.94,463.55,466.59,18283.0
2024-12-05 10:00:00,466.6,467.06,463.76,464.47,7224.0,466.6,467.06,463.76,464.47,7224.0
2024-12-05 10:10:00,464.47,465.51,463.67,463.99,8007.0,464.47,465.51,463.67,463.99,8007.0
2024-12-05 10:20:00,464.0,464.76,463.81,464.08,8762.0,464.0,464.76,463.81,464.08,8762.0
2024-12-05 10:30:00,464.08,464.62,463.37,464.62,25944.0,464.08,464.62,463.37,464.62,25944.0
2024-12-05 10:40:00,464.32,464.35,463.02,463.44,6883.0,464.32,464.35,463.02,463.44,6883.0
2024-12-05 10:50:00,463.72,464.23,462.85,462.85,5275.0,463.72,464.23,462.85,462.85,5275.0
2024-12-05 11:00:00,462.85,463.64,462.64,463.14,4512.0,462.85,463.64,462.64,463.14,4512.0
2024-12-05 11:10:00,463.22,463.22,460.93,462.5,41553.0,463.22,463.22,460.93,462.5,41553.0
2024-12-05 11:20:00,462.24,463.0,460.16,461.96,10327.0,462.24,463.0,460.16,461.96,10327.0
2024-12-05 11:30:00,461.46,462.12,460.91,460.92,15908.0,461.46,462.12,460.91,460.92,15908.0
2024-12-05 11:40:00,460.9,460.9,460.34,460.39,4735.0,460.9,460.9,460.34,460.39,4735.0
2024-12-05 11:50:00,460.67,461.42,460.11,461.09,6975.0,460.67,461.42,460.11,461.09,6975.0
2024-12-05 12:00:00,461.18,461.33,460.57,460.73,2868.0,461.18,461.33,460.57,460.73,2868.0
2024-12-05 12:10:00,460.73,461.05,459.81,460.02,15090.0,460.73,461.05,459.81,460.02,15090.0
2024-12-05 12:20:00,459.95,460.05,458.68,458.82,27904.0,459.95,460.05,458.68,458.82,27904.0
2024-12-05 12:30:00,458.82,459.39,458.37,459.39,20739.0,458.82,459.39,458.37,459.39,20739.0
2024-12-05 12:40:00,459.35,460.38,459.28,460.32,4660.0,459.35,460.38,459.28,460.32,4660.0
2024-12-05 12:50:00,460.32,460.42,459.97,460.39,3923.0,460.32,460.42,459.97,460.39,3923.0
2024-12-05 13:00:00,460.36,460.36,459.63,459.93,10907.0,460.36,460.36,459.63,459.93,10907.0
2024-12-05 13:10:00,459.93,460.22,459.6,460.04,11921.0,459.93,460.22,459.6,460.04,11921.0
2024-12-05 13:20:00,460.04,460.23,459.8,459.89,14142.0,460.04,460.23,459.8,459.89,14142.0
2024-12-05 13:30:00,459.92,460.16,459.33,459.62,13782.0,459.92,460.16,459.33,459.62,13782.0
2024-12-05 13:40:00,459.97,460.0,459.01,459.01,2630.0,459.97,460.0,459.01,459.01,2630.0
2024-12-05 13:50:00,459.06,459.64,458.83,459.13,7133.0,459.06,459.64,458.83,459.13,7133.0
2024-12-05 14:00:00,459.09,459.1,458.35,458.62,10317.0,459.09,459.1,458.35,458.62,10317.0
2024-12-05 14:10:00,458.52,458.78,458.17,458.42,9182.0,458.52,458.78,458.17,458.42,9182.0
2024-12-05 14:20:00,458.23,459.43,457.97,458.98,13861.0,458.23,459.43,457.97,458.98,13861.0
2024-12-05 14:30:00,458.98,460.13,458.98,459.62,20361.0,458.98,460.13,458.98,459.62,20361.0
2024-12-05 14:40:00,459.61,460.52,459.56,460.25,63469.0,459.61,460.52,459.56,460.25,63469.0
2024-12-05 14:50:00,460.15,460.43,459.46,460.03,17821.0,460.15,460.43,459.46,460.03,17821.0
2024-12-05 15:00:00,459.89,460.02,458.89,459.1,6338.0,459.89,460.02,458.89,459.1,6338.0
2024-12-05 15:10:00,459.09,459.36,457.98,458.28,6935.0,459.09,459.36,457.98,458.28,6935.0
2024-12-05 15:20:00,458.35,458.65,457.96,458.13,7862.0,458.35,458.65,457.96,458.13,7862.0
2024-12-05 15:30:00,458.14,458.69,457.98,458.58,10282.0,458.14,458.69,457.98,458.58,10282.0
2024-12-05 15:40:00,458.52,459.48,458.52,458.78,12648.0,458.52,459.48,458.52,458.78,12648.0
2024-12-05 15:50:00,459.21,460.23,458.69,459.89,97709.0,459.21,460.23,458.69,459.89,97709.0
2024-12-06 09:30:00,458.06,459.1,456.86,458.86,243354.0,458.06,459.1,456.86,458.86,243354.0
2024-12-06 09:40:00,458.84,460.0,457.7,460.0,5681.0,458.84,460.0,457.7,460.0,5681.0
2024-12-06 09:50:00,460.03,461.91,459.89,461.91,5741.0,460.03,461.91,459.89,461.91,5741.0
2024-12-06 10:00:00,462.13,464.44,461.88,463.74,9254.0,462.13,464.44,461.88,463.74,9254.0
2024-12-06 10:10:00,463.79,465.49,463.58,464.55,7729.0,463.79,465.49,463.58,464.55,7729.0
2024-12-06 10:20:00,464.54,465.91,463.89,465.44,5568.0,464.54,465.91,463.89,465.44,5568.0
2024-12-06 10:30:00,465.49,465.49,462.61,464.23,7740.0,465.49,465.49,462.61,464.23,7740.0
2024-12-06 10:40:00,464.23,464.62,463.73,464.5,10878.0,464.23,464.62,463.73,464.5,10878.0
2024-12-06 10:50:00,464.26,465.03,463.82,464.5,18234.0,464.26,465.03,463.82,464.5,18234.0
2024-12-06 11:00:00,464.15,464.55,463.13,463.49,4700.0,464.15,464.55,463.13,463.49,4700.0
2024-12-06 11:10:00,463.76,463.95,463.0,463.18,4715.0,463.76,463.95,463.0,463.18,4715.0
2024-12-06 11:20:00,462.79,463.22,461.86,462.33,5615.0,462.79,463.22,461.86,462.33,5615.0
2024-12-06 11:30:00,462.01,462.61,461.52,461.66,4089.0,462.01,462.61,461.52,461.66,4089.0
2024-12-06 11:40:00,461.81,462.37,461.34,462.37,5671.0,461.81,462.37,461.34,462.37,5671.0
2024-12-06 11:50:00,462.34,463.0,462.33,462.52,5529.0,462.34,463.0,462.33,462.52,5529.0
2024-12-06 12:00:00,462.58,462.58,461.37,461.37,3591.0,462.58,462.58,461.37,461.37,3591.0
2024-12-06 12:10:00,461.37,461.55,461.21,461.21,2364.0,461.37,461.55,461.21,461.21,2364.0
2024-12-06 12:20:00,461.48,461.75,461.0,461.32,2018.0,461.48,461.75,461.0,461.32,2018.0
2024-12-06 12:30:00,460.91,461.16,460.52,460.53,2346.0,460.91,461.16,460.52,460.53,2346.0
2024-12-06 12:40:00,460.58,461.03,460.53,460.99,3098.0,460.58,461.03,460.53,460.99,3098.0
2024-12-06 12:50:00,461.03,461.88,461.03,461.52,3808.0,461.03,461.88,461.03,461.52,3808.0
2024-12-06 13:00:00,461.34,462.26,461.13,461.86,2058.0,461.34,462.26,461.13,461.86,2058.0
2024-12-06 13:10:00,462.6,463.01,462.22,462.37,3804.0,462.6,463.01,462.22,462.37,3804.0
2024-12-06 13:20:00,462.24,462.5,462.02,462.09,2973.0,462.24,462.5,462.02,462.09,2973.0
2024-12-06 13:30:00,462.09,462.25,462.09,462.24,1506.0,462.09,462.25,462.09,462.24,1506.0
2024-12-06 13:40:00,462.2,462.8,462.16,462.7,3927.0,462.2,462.8,462.16,462.7,3927.0
2024-12-06 13:50:00,462.42,462.59,461.84,461.84,3674.0,462.42,462.59,461.84,461.84,3674.0
2024-12-06 14:00:00,461.69,461.82,461.05,461.39,5935.0,461.69,461.82,461.05,461.39,5935.0
2024-12-06 14:10:00,461.36,461.51,461.11,461.32,2413.0,461.36,461.51,461.11,461.32,2413.0
2024-12-06 14:20:00,461.48,462.14,461.4,461.49,4166.0,461.48,462.14,461.4,461.49,4166.0
2024-12-06 14:30:00,461.49,461.56,461.01,461.05,2519.0,461.49,461.56,461.01,461.05,2519.0
2024-12-06 14:40:00,461.0,461.06,460.58,461.01,4650.0,461.0,461.06,460.58,461.01,4650.0
2024-12-06 14:50:00,460.83,461.5,460.83,461.3,3820.0,460.83,461.5,460.83,461.3,3820.0
2024-12-06 15:00:00,461.31,461.47,460.98,461.4,3349.0,461.31,461.47,460.98,461.4,3349.0
2024-12-06 15:10:00,461.71,462.13,461.56,461.79,6297.0,461.71,462.13,461.56,461.79,6297.0
2024-12-06 15:20:00,461.83,461.83,461.06,461.06,4519.0,461.83,461.83,461.06,461.06,4519.0
2024-12-06 15:30:00,461.28,461.48,460.62,460.68,5019.0,461.28,461.48,460.62,460.68,5019.0
2024-12-06 15:40:00,460.87,463.1,460.4,463.1,90782.0,460.87,463.1,460.4,463.1,90782.0
2024-12-06 15:50:00,462.41,462.92,461.68,462.1,52840.0,462.41,462.92,461.68,462.1,52840.0
2024-12-09 09:30:00,467.98,473.52,467.0,471.29,51331.0,467.98,473.52,467.0,471.29,51331.0
2024-12-09 09:40:00,471.75,473.43,469.74,472.96,23603.0,471.75,473.43,469.74,472.96,23603.0
2024-12-09 09:50:00,473.04,475.6,472.75,475.6,21402.0,473.04,475.6,472.75,475.6,21402.0
2024-12-09 10:00:00,475.36,476.02,474.0,476.02,20049.0,475.36,476.02,474.0,476.02,20049.0
2024-12-09 10:10:00,475.06,475.58,472.68,473.61,16834.0,475.06,475.58,472.68,473.61,16834.0
2024-12-09 10:20:00,472.97,473.0,471.4,471.57,11465.0,472.97,473.0,471.4,471.57,11465.0
2024-12-09 10:30:00,472.25,473.57,471.93,473.35,20719.0,472.25,473.57,471.93,473.35,20719.0
2024-12-09 10:40:00,473.35,473.59,470.08,470.92,8765.0,473.35,473.59,470.08,470.92,8765.0
2024-12-09 10:50:00,470.25,471.24,469.9,470.77,15754.0,470.25,471.24,469.9,470.77,15754.0
2024-12-09 11:00:00,470.8,471.84,470.8,470.98,23193.0,470.8,471.84,470.8,470.98,23193.0
2024-12-09 11:10:00,470.88,471.28,469.81,469.83,23946.0,470.88,471.28,469.81,469.83,23946.0
2024-12-09 11:20:00,469.0,470.26,468.66,469.74,13231.0,469.0,470.26,468.66,469.74,13231.0
2024-12-09 11:30:00,470.05,471.86,469.76,471.57,4387.0,470.05,471.86,469.76,471.57,4387.0
2024-12-09 11:40:00,471.46,471.8,471.39,471.64,1169.0,471.46,471.8,471.39,471.64,1169.0
2024-12-09 11:50:00,471.64,471.8,469.75,470.44,4544.0,471.64,471.8,469.75,470.44,4544.0
2024-12-09 12:00:00,470.25,470.59,469.88,470.47,13238.0,470.25,470.59,469.88,470.47,13238.0
2024-12-09 12:10:00,470.48,470.48,469.81,470.0,4257.0,470.48,470.48,469.81,470.0,4257.0
2024-12-09 12:20:00,469.92,470.9,469.83,470.59,13450.0,469.92,470.9,469.83,470.59,13450.0
2024-12-09 12:30:00,470.86,471.56,470.65,471.56,4778.0,470.86,471.56,470.65,471.56,4778.0
2024-12-09 12:40:00,471.61,473.05,471.33,472.8,23387.0,471.61,473.05,471.33,472.8,23387.0
2024-12-09 12:50:00,472.64,472.96,472.1,472.11,5423.0,472.64,472.96,472.1,472.11,5423.0
2024-12-09 13:00:00,472.22,472.49,471.65,472.06,4613.0,472.22,472.49,471.65,472.06,4613.0
2024-12-09 13:10:00,472.28,472.91,472.28,472.35,3014.0,472.28,472.91,472.28,472.35,3014.0
2024-12-09 13:20:00,472.59,473.47,472.38,473.33,4372.0,472.59,473.47,472.38,473.33,4372.0
2024-12-09 13:30:00,473.33,474.26,473.33,474.06,12403.0,473.33,474.26,473.33,474.06,12403.0
2024-12-09 13:40:00,474.27,474.43,473.99,474.43,1922.0,474.27,474.43,473.99,474.43,1922.0
2024-12-09 13:50:00,474.37,474.92,474.18,474.92,3640.0,474.37,474.92,474.18,474.92,3640.0
2024-12-09 14:00:00,474.48,474.61,474.02,474.03,2087.0,474.48,474.61,474.02,474.03,2087.0
2024-12-09 14:10:00,474.01,474.09,473.19,473.75,8751.0,474.01,474.09,473.19,473.75,8751.0
2024-12-09 14:20:00,473.95,474.28,473.68,474.07,6442.0,473.95,474.28,473.68,474.07,6442.0
2024-12-09 14:30:00,474.08,474.23,473.82,474.23,3453.0,474.08,474.23,473.82,474.23,3453.0
2024-12-09 14:40:00,474.37,474.62,473.76,474.31,8377.0,474.37,474.62,473.76,474.31,8377.0
2024-12-09 14:50:00,474.29,474.95,474.28,474.5,11083.0,474.29,474.95,474.28,474.5,11083.0
2024-12-09 15:00:00,474.42,474.56,473.55,474.18,2901.0,474.42,474.56,473.55,474.18,2901.0
2024-12-09 15:10:00,474.18,474.5,473.8,474.0,8298.0,474.18,474.5,473.8,474.0,8298.0
2024-12-09 15:20:00,473.88,474.26,473.68,474.23,14279.0,473.88,474.26,473.68,474.23,14279.0
2024-12-09 15:30:00,474.23,474.65,474.0,474.27,4359.0,474.23,474.65,474.0,474.27,4359.0
2024-12-09 15:40:00,474.27,475.03,474.22,475.03,5782.0,474.27,475.03,474.22,475.03,5782.0
2024-12-09 15:50:00,474.91,474.94,473.62,474.04,46330.0,474.91,474.94,473.62,474.04,46330.0
2024-12-10 09:30:00,473.3,476.46,471.93,472.55,25817.0,473.3,476.46,471.93,472.55,25817.0
2024-12-10 09:40:00,472.17,472.17,470.0,470.26,7319.0,472.17,472.17,470.0,470.26,7319.0
2024-12-10 09:50:00,470.04,470.88,468.78,469.66,18195.0,470.04,470.88,468.78,469.66,18195.0
2024-12-10 10:00:00,468.93,468.93,466.07,466.16,8665.0,468.93,468.93,466.07,466.16,8665.0
2024-12-10 10:10:00,465.52,467.61,465.43,467.3,13501.0,465.52,467.61,465.43,467.3,13501.0
2024-12-10 10:20:00,467.39,467.86,467.04,467.16,8827.0,467.39,467.86,467.04,467.16,8827.0
2024-12-10 10:30:00,467.37,469.01,467.37,467.46,5510.0,467.37,469.01,467.37,467.46,5510.0
2024-12-10 10:40:00,467.41,468.43,467.17,468.06,7660.0,467.41,468.43,467.17,468.06,7660.0
2024-12-10 10:50:00,468.07,468.64,466.71,468.64,9603.0,468.07,468.64,466.71,468.64,9603.0
2024-12-10 11:00:00,468.88,469.76,468.42,469.76,6058.0,468.88,469.76,468.42,469.76,6058.0
2024-12-10 11:10:00,469.45,469.67,468.89,469.48,4367.0,469.45,469.67,468.89,469.48,4367.0
2024-12-10 11:20:00,469.39,469.79,468.89,469.31,7750.0,469.39,469.79,468.89,469.31,7750.0
2024-12-10 11:30:00,469.31,469.82,468.91,469.67,4156.0,469.31,469.82,468.91,469.67,4156.0
2024-12-10 11:40:00,469.55,469.55,466.72,466.82,26230.0,469.55,469.55,466.72,466.82,26230.0
2024-12-10 11:50:00,467.04,467.29,466.21,466.72,7087.0,467.04,467.29,466.21,466.72,7087.0
2024-12-10 12:00:00,466.65,467.07,466.28,467.01,765.0,466.65,467.07,466.28,467.01,765.0
2024-12-10 12:10:00,466.33,466.92,465.12,465.97,8433.0,466.33,466.92,465.12,465.97,8433.0
2024-12-10 12:20:00,465.62,466.86,465.6,466.66,4831.0,465.62,466.86,465.6,466.66,4831.0
2024-12-10 12:30:00,466.5,468.04,466.41,467.46,6223.0,466.5,468.04,466.41,467.46,6223.0
2024-12-10 12:40:00,467.48,467.97,467.33,467.97,1391.0,467.48,467.97,467.33,467.97,1391.0
2024-12-10 12:50:00,467.97,468.17,467.15,467.5,4026.0,467.97,468.17,467.15,467.5,4026.0
2024-12-10 13:00:00,467.35,467.5,466.76,466.98,3054.0,467.35,467.5,466.76,466.98,3054.0
2024-12-10 13:10:00,467.18,469.33,467.16,469.33,7359.0,467.18,469.33,467.16,469.33,7359.0
2024-12-10 13:20:00,469.32,469.58,468.88,469.28,3700.0,469.32,469.58,468.88,469.28,3700.0
2024-12-10 13:30:00,469.1,469.31,468.99,469.21,2201.0,469.1,469.31,468.99,469.21,2201.0
2024-12-10 13:40:00,469.27,469.99,469.27,469.62,1873.0,469.27,469.99,469.27,469.62,1873.0
2024-12-10 13:50:00,469.62,470.14,469.33,470.08,5340.0,469.62,470.14,469.33,470.08,5340.0
2024-12-10 14:00:00,470.01,470.19,469.81,469.93,5281.0,470.01,470.19,469.81,469.93,5281.0
2024-12-10 14:10:00,470.0,470.59,469.53,470.59,6025.0,470.0,470.59,469.53,470.59,6025.0
2024-12-10 14:20:00,470.38,470.59,470.2,470.53,1910.0,470.38,470.59,470.2,470.53,1910.0
2024-12-10 14:30:00,470.41,470.6,469.78,470.22,12253.0,470.41,470.6,469.78,470.22,12253.0
2024-12-10 14:40:00,470.63,471.0,470.34,470.61,2718.0,470.63,471.0,470.34,470.61,2718.0
2024-12-10 14:50:00,470.7,471.88,470.52,471.66,8619.0,470.7,471.88,470.52,471.66,8619.0
2024-12-10 15:00:00,471.57,472.12,471.17,472.0,10047.0,471.57,472.12,471.17,472.0,10047.0
2024-12-10 15:10:00,472.09,472.21,470.97,470.97,8467.0,472.09,472.21,470.97,470.97,8467.0
2024-12-10 15:20:00,470.77,471.06,469.31,469.85,4623.0,470.77,471.06,469.31,469.85,4623.0
2024-12-10 15:30:00,469.66,470.54,469.6,470.38,7322.0,469.66,470.54,469.6,470.38,7322.0
2024-12-10 15:40:00,470.2,470.76,469.71,469.72,9890.0,470.2,470.76,469.71,469.72,9890.0
2024-12-10 15:50:00,469.05,469.59,468.29,469.29,36281.0,469.05,469.59,468.29,469.29,36281.0
2024-12-11 09:30:00,472.31,472.31,468.67,470.11,18049.0,472.31,472.31,468.67,470.11,18049.0
2024-12-11 09:40:00,470.11,472.33,469.51,471.02,9428.0,470.11,472.33,469.51,471.02,9428.0
2024-12-11 09:50:00,470.35,470.36,467.1,467.99,10559.0,470.35,470.36,467.1,467.99,10559.0
2024-12-11 10:00:00,467.8,467.8,466.11,466.56,4145.0,467.8,467.8,466.11,466.56,4145.0
2024-12-11 10:10:00,466.74,467.44,466.01,466.59,4850.0,466.74,467.44,466.01,466.59,4850.0
2024-12-11 10:20:00,466.13,467.17,460.73,461.59,25523.0,466.13,467.17,460.73,461.59,25523.0
2024-12-11 10:30:00,461.51,463.43,461.0,463.11,9669.0,461.51,463.43,461.0,463.11,9669.0
2024-12-11 10:40:00,462.68,463.21,461.73,462.94,7843.0,462.68,463.21,461.73,462.94,7843.0
2024-12-11 10:50:00,462.29,462.42,461.1,461.12,6664.0,462.29,462.42,461.1,461.12,6664.0
2024-12-11 11:00:00,461.67,462.4,461.13,461.9,23470.0,461.67,462.4,461.13,461.9,23470.0
2024-12-11 11:10:00,462.2,463.38,461.83,463.38,10795.0,462.2,463.38,461.83,463.38,10795.0
2024-12-11 11:20:00,463.5,463.69,462.68,462.83,7099.0,463.5,463.69,462.68,462.83,7099.0
2024-12-11 11:30:00,462.97,463.4,462.33,463.4,5429.0,462.97,463.4,462.33,463.4,5429.0
2024-12-11 11:40:00,463.38,464.31,462.59,463.48,18144.0,463.38,464.31,462.59,463.48,18144.0
2024-12-11 11:50:00,463.63,463.77,463.12,463.53,4683.0,463.63,463.77,463.12,463.53,4683.0
2024-12-11 12:00:00,463.75,463.86,463.42,463.46,2002.0,463.75,463.86,463.42,463.46,2002.0
2024-12-11 12:10:00,463.12,464.7,462.79,464.7,41391.0,463.12,464.7,462.79,464.7,41391.0
2024-12-11 12:20:00,464.82,465.92,464.8,465.64,4076.0,464.82,465.92,464.8,465.64,4076.0
2024-12-11 12:30:00,465.26,465.83,465.11,465.62,4075.0,465.26,465.83,465.11,465.62,4075.0
2024-12-11 12:40:00,465.81,466.01,465.5,466.0,6846.0,465.81,466.01,465.5,466.0,6846.0
2024-12-11 12:50:00,465.69,466.55,465.56,466.0,7891.0,465.69,466.55,465.56,466.0,7891.0
2024-12-11 13:00:00,465.53,468.41,465.53,467.47,29616.0,465.53,468.41,465.53,467.47,29616.0
2024-12-11 13:10:00,467.56,467.68,466.65,467.14,10713.0,467.56,467.68,466.65,467.14,10713.0
2024-12-11 13:20:00,467.14,467.14,466.65,466.74,3000.0,467.14,467.14,466.65,466.74,3000.0
2024-12-11 13:30:00,467.05,467.13,465.26,466.03,7205.0,467.05,467.13,465.26,466.03,7205.0
2024-12-11 13:40:00,466.08,466.08,465.03,465.15,10131.0,466.08,466.08,465.03,465.15,10131.0
2024-12-11 13:50:00,465.17,465.17,463.35,464.32,9876.0,465.17,465.17,463.35,464.32,9876.0
2024-12-11 14:00:00,464.48,465.35,464.01,465.35,7122.0,464.48,465.35,464.01,465.35,7122.0
2024-12-11 14:10:00,465.55,466.5,465.5,466.5,8474.0,465.55,466.5,465.5,466.5,8474.0
2024-12-11 14:20:00,466.84,467.14,466.22,466.89,5162.0,466.84,467.14,466.22,466.89,5162.0
2024-12-11 14:30:00,466.98,467.85,466.98,467.72,4851.0,466.98,467.85,466.98,467.72,4851.0
2024-12-11 14:40:00,467.51,468.49,467.45,468.18,5281.0,467.51,468.49,467.45,468.18,5281.0
2024-12-11 14:50:00,468.07,469.04,467.89,467.89,37501.0,468.07,469.04,467.89,467.89,37501.0
2024-12-11 15:00:00,467.67,468.66,467.67,468.66,3489.0,467.67,468.66,467.67,468.66,3489.0
2024-12-11 15:10:00,468.88,469.04,468.56,468.84,6861.0,468.88,469.04,468.56,468.84,6861.0
2024-12-11 15:20:00,469.04,469.42,468.89,469.35,3710.0,469.04,469.42,468.89,469.35,3710.0
2024-12-11 15:30:00,469.55,469.55,468.86,469.53,7932.0,469.55,469.55,468.86,469.53,7932.0
2024-12-11 15:40:00,469.47,469.47,468.58,468.88,8789.0,469.47,469.47,468.58,468.88,8789.0
2024-12-11 15:50:00,468.89,470.08,468.16,468.16,31996.0,468.89,470.08,468.16,468.16,31996.0
2024-12-12 09:30:00,466.62,468.9,464.33,468.59,11954.0,466.62,468.9,464.33,468.59,11954.0
2024-12-12 09:40:00,468.59,470.25,466.54,466.54,9223.0,468.59,470.25,466.54,466.54,9223.0
2024-12-12 09:50:00,466.54,467.02,466.0,466.11,3600.0,466.54,467.02,466.0,466.11,3600.0
2024-12-12 10:00:00,466.74,466.89,462.92,462.98,11182.0,466.74,466.89,462.92,462.98,11182.0
2024-12-12 10:10:00,462.9,463.28,461.29,462.2,5819.0,462.9,463.28,461.29,462.2,5819.0
2024-12-12 10:20:00,461.93,462.58,461.6,462.58,5131.0,461.93,462.58,461.6,462.58,5131.0
2024-12-12 10:30:00,462.06,462.66,461.33,461.66,9986.0,462.06,462.66,461.33,461.66,9986.0
2024-12-12 10:40:00,461.39,461.74,461.02,461.43,4308.0,461.39,461.74,461.02,461.43,4308.0
2024-12-12 10:50:00,461.37,461.76,460.83,461.02,4043.0,461.37,461.76,460.83,461.02,4043.0
2024-12-12 11:00:00,461.19,461.63,460.85,461.36,3289.0,461.19,461.63,460.85,461.36,3289.0
2024-12-12 11:10:00,461.36,461.64,460.25,460.57,15885.0,461.36,461.64,460.25,460.57,15885.0
2024-12-12 11:20:00,460.72,461.31,460.28,460.48,5716.0,460.72,461.31,460.28,460.48,5716.0
2024-12-12 11:30:00,460.65,461.19,460.05,460.99,24363.0,460.65,461.19,460.05,460.99,24363.0
2024-12-12 11:40:00,460.82,462.99,460.81,462.64,16178.0,460.82,462.99,460.81,462.64,16178.0
2024-12-12 11:50:00,462.33,462.47,461.93,462.23,4021.0,462.33,462.47,461.93,462.23,4021.0
2024-12-12 12:00:00,462.46,463.04,462.14,462.96,3287.0,462.46,463.04,462.14,462.96,3287.0
2024-12-12 12:10:00,462.92,464.21,462.92,464.21,2589.0,462.92,464.21,462.92,464.21,2589.0
2024-12-12 12:20:00,464.44,465.0,463.92,464.91,11926.0,464.44,465.0,463.92,464.91,11926.0
2024-12-12 12:30:00,464.83,466.01,464.56,465.0,9050.0,464.83,466.01,464.56,465.0,9050.0
2024-12-12 12:40:00,465.02,465.25,464.31,464.47,5343.0,465.02,465.25,464.31,464.47,5343.0
2024-12-12 12:50:00,464.94,465.4,464.71,465.17,1947.0,464.94,465.4,464.71,465.17,1947.0
2024-12-12 13:00:00,465.39,465.43,464.76,464.76,2554.0,465.39,465.43,464.76,464.76,2554.0
2024-12-12 13:10:00,464.86,465.14,464.8,465.0,2988.0,464.86,465.14,464.8,465.0,2988.0
2024-12-12 13:20:00,465.0,466.0,464.8,465.87,3798.0,465.0,466.0,464.8,465.87,3798.0
2024-12-12 13:30:00,465.64,466.1,464.98,465.62,6554.0,465.64,466.1,464.98,465.62,6554.0
2024-12-12 13:40:00,465.52,465.98,465.05,465.07,4633.0,465.52,465.98,465.05,465.07,4633.0
2024-12-12 13:50:00,465.64,465.64,464.93,465.06,3467.0,465.64,465.64,464.93,465.06,3467.0
2024-12-12 14:00:00,465.0,465.32,464.34,465.32,13907.0,465.0,465.32,464.34,465.32,13907.0
2024-12-12 14:10:00,465.37,466.58,465.37,466.01,10495.0,465.37,466.58,465.37,466.01,10495.0
2024-12-12 14:20:00,466.01,466.3,465.55,465.93,7826.0,466.01,466.3,465.55,465.93,7826.0
2024-12-12 14:30:00,465.92,466.11,465.78,466.05,4818.0,465.92,466.11,465.78,466.05,4818.0
2024-12-12 14:40:00,466.21,466.5,465.52,465.63,7678.0,466.21,466.5,465.52,465.63,7678.0
2024-12-12 14:50:00,465.72,466.29,465.36,465.83,12057.0,465.72,466.29,465.36,465.83,12057.0
2024-12-12 15:00:00,465.83,466.31,465.82,465.95,6854.0,465.83,466.31,465.82,465.95,6854.0
2024-12-12 15:10:00,466.18,466.6,465.65,466.07,9670.0,466.18,466.6,465.65,466.07,9670.0
2024-12-12 15:20:00,465.84,466.06,464.8,465.39,11869.0,465.84,466.06,464.8,465.39,11869.0
2024-12-12 15:30:00,465.39,465.73,463.95,464.16,15855.0,465.39,465.73,463.95,464.16,15855.0
2024-12-12 15:40:00,464.16,464.98,464.0,464.34,8421.0,464.16,464.98,464.0,464.34,8421.0
2024-12-12 15:50:00,464.0,464.87,463.61,464.12,58023.0,464.0,464.87,463.61,464.12,58023.0
2024-12-13 09:30:00,462.05,463.85,461.35,462.2,19622.0,462.05,463.85,461.35,462.2,19622.0
2024-12-13 09:40:00,460.6,463.71,460.6,462.95,5254.0,460.6,463.71,460.6,462.95,5254.0
2024-12-13 09:50:00,463.19,463.37,461.44,462.68,11668.0,463.19,463.37,461.44,462.68,11668.0
2024-12-13 10:00:00,462.68,462.68,460.82,462.12,11823.0,462.68,462.68,460.82,462.12,11823.0
2024-12-13 10:10:00,461.69,462.6,460.0,460.16,12485.0,461.69,462.6,460.0,460.16,12485.0
2024-12-13 10:20:00,460.16,461.2,459.79,461.17,12022.0,460.16,461.2,459.79,461.17,12022.0
2024-12-13 10:30:00,461.34,461.42,460.25,460.26,13365.0,461.34,461.42,460.25,460.26,13365.0
2024-12-13 10:40:00,460.67,463.22,460.22,462.11,14804.0,460.67,463.22,460.22,462.11,14804.0
2024-12-13 10:50:00,462.1,462.2,461.06,461.86,17724.0,462.1,462.2,461.06,461.86,17724.0
2024-12-13 11:00:00,461.45,462.61,461.18,461.86,10754.0,461.45,462.61,461.18,461.86,10754.0
2024-12-13 11:10:00,462.37,463.24,462.26,462.83,3207.0,462.37,463.24,462.26,462.83,3207.0
2024-12-13 11:20:00,462.59,463.23,461.98,462.66,16147.0,462.59,463.23,461.98,462.66,16147.0
2024-12-13 11:30:00,462.67,462.67,461.84,461.89,9904.0,462.67,462.67,461.84,461.89,9904.0
2024-12-13 11:40:00,462.27,463.41,461.84,463.23,6166.0,462.27,463.41,461.84,463.23,6166.0
2024-12-13 11:50:00,463.25,463.46,462.94,463.31,3453.0,463.25,463.46,462.94,463.31,3453.0
2024-12-13 12:00:00,463.31,463.73,463.19,463.2,3925.0,463.31,463.73,463.19,463.2,3925.0
2024-12-13 12:10:00,463.31,463.7,462.86,463.64,4241.0,463.31,463.7,462.86,463.64,4241.0
2024-12-13 12:20:00,463.5,463.89,463.23,463.54,7565.0,463.5,463.89,463.23,463.54,7565.0
2024-12-13 12:30:00,463.66,464.03,463.29,463.85,5030.0,463.66,464.03,463.29,463.85,5030.0
2024-12-13 12:40:00,463.85,464.34,463.5,464.27,6102.0,463.85,464.34,463.5,464.27,6102.0
2024-12-13 12:50:00,464.28,464.57,463.88,464.4,5576.0,464.28,464.57,463.88,464.4,5576.0
2024-12-13 13:00:00,464.53,464.82,464.36,464.75,2079.0,464.53,464.82,464.36,464.75,2079.0
2024-12-13 13:10:00,464.93,465.16,464.79,465.1,2189.0,464.93,465.16,464.79,465.1,2189.0
2024-12-13 13:20:00,464.79,465.42,464.72,465.26,7937.0,464.79,465.42,464.72,465.26,7937.0
2024-12-13 13:30:00,465.37,465.84,465.34,465.84,2397.0,465.37,465.84,465.34,465.84,2397.0
2024-12-13 13:40:00,465.68,465.75,465.08,465.35,3070.0,465.68,465.75,465.08,465.35,3070.0
2024-12-13 13:50:00,465.6,465.77,465.35,465.56,11109.0,465.6,465.77,465.35,465.56,11109.0
2024-12-13 14:00:00,465.45,466.18,465.43,465.93,4522.0,465.45,466.18,465.43,465.93,4522.0
2024-12-13 14:10:00,466.2,466.2,465.9,466.11,6118.0,466.2,466.2,465.9,466.11,6118.0
2024-12-13 14:20:00,466.21,466.72,465.81,466.0,13538.0,466.21,466.72,465.81,466.0,13538.0
2024-12-13 14:30:00,465.84,466.18,465.73,465.87,5766.0,465.84,466.18,465.73,465.87,5766.0
2024-12-13 14:40:00,465.96,466.0,465.56,465.67,5839.0,465.96,466.0,465.56,465.67,5839.0
2024-12-13 14:50:00,465.8,465.97,464.48,464.48,13661.0,465.8,465.97,464.48,464.48,13661.0
2024-12-13 15:00:00,464.57,464.57,463.79,464.04,7747.0,464.57,464.57,463.79,464.04,7747.0
2024-12-13 15:10:00,464.2,464.71,464.0,464.28,11330.0,464.2,464.71,464.0,464.28,11330.0
2024-12-13 15:20:00,464.13,464.91,463.98,464.91,6368.0,464.13,464.91,463.98,464.91,6368.0
2024-12-13 15:30:00,464.8,465.63,464.73,465.63,6098.0,464.8,465.63,464.73,465.63,6098.0
2024-12-13 15:40:00,465.46,465.72,463.92,464.35,14256.0,465.46,465.72,463.92,464.35,14256.0
2024-12-13 15:50:00,464.07,464.69,463.4,463.62,50085.0,464.07,464.69,463.4,463.62,50085.0
2024-12-16 09:30:00,463.37,464.53,462.12,464.53,16269.0,463.37,464.53,462.12,464.53,16269.0
2024-12-16 09:40:00,463.69,466.7,463.68,465.85,6340.0,463.69,466.7,463.68,465.85,6340.0
2024-12-16 09:50:00,465.75,467.51,463.04,463.66,21417.0,465.75,467.51,463.04,463.66,21417.0
2024-12-16 10:00:00,463.95,464.8,462.19,463.67,25741.0,463.95,464.8,462.19,463.67,25741.0
2024-12-16 10:10:00,463.93,464.15,462.5,464.05,12895.0,463.93,464.15,462.5,464.05,12895.0
2024-12-16 10:20:00,463.96,464.79,463.33,464.03,8776.0,463.96,464.79,463.33,464.03,8776.0
2024-12-16 10:30:00,464.79,465.5,464.4,465.06,32317.0,464.79,465.5,464.4,465.06,32317.0
2024-12-16 10:40:00,465.53,466.34,464.75,464.75,11622.0,465.53,466.34,464.75,464.75,11622.0
2024-12-16 10:50:00,464.76,465.96,464.76,465.59,8809.0,464.76,465.96,464.76,465.59,8809.0
2024-12-16 11:00:00,465.27,466.5,465.27,465.63,25396.0,465.27,466.5,465.27,465.63,25396.0
2024-12-16 11:10:00,465.54,465.73,464.7,464.89,9055.0,465.54,465.73,464.7,464.89,9055.0
2024-12-16 11:20:00,464.9,465.23,464.29,464.54,9823.0,464.9,465.23,464.29,464.54,9823.0
2024-12-16 11:30:00,464.89,465.77,464.61,465.62,9002.0,464.89,465.77,464.61,465.62,9002.0
2024-12-16 11:40:00,465.25,465.45,464.15,464.75,12401.0,465.25,465.45,464.15,464.75,12401.0
2024-12-16 11:50:00,464.75,465.08,464.33,464.82,4668.0,464.75,465.08,464.33,464.82,4668.0
2024-12-16 12:00:00,464.53,465.42,464.53,465.36,7878.0,464.53,465.42,464.53,465.36,7878.0
2024-12-16 12:10:00,465.2,467.41,464.79,466.83,13409.0,465.2,467.41,464.79,466.83,13409.0
2024-12-16 12:20:00,466.46,467.3,466.46,467.3,3372.0,466.46,467.3,466.46,467.3,3372.0
2024-12-16 12:30:00,466.97,466.97,465.84,466.03,3615.0,466.97,466.97,465.84,466.03,3615.0
2024-12-16 12:40:00,466.39,466.75,465.71,465.71,5109.0,466.39,466.75,465.71,465.71,5109.0
2024-12-16 12:50:00,465.77,466.16,465.65,466.04,2498.0,465.77,466.16,465.65,466.04,2498.0
2024-12-16 13:00:00,466.16,466.69,465.76,466.69,6680.0,466.16,466.69,465.76,466.69,6680.0
2024-12-16 13:10:00,466.7,466.74,466.06,466.3,11346.0,466.7,466.74,466.06,466.3,11346.0
2024-12-16 13:20:00,466.52,466.8,466.39,466.8,5435.0,466.52,466.8,466.39,466.8,5435.0
2024-12-16 13:30:00,466.8,467.58,466.64,467.52,7623.0,466.8,467.58,466.64,467.52,7623.0
2024-12-16 13:40:00,467.36,468.24,466.83,467.98,9822.0,467.36,468.24,466.83,467.98,9822.0
2024-12-16 13:50:00,467.72,467.99,467.41,467.62,3697.0,467.72,467.99,467.41,467.62,3697.0
2024-12-16 14:00:00,467.41,467.65,466.35,466.35,3677.0,467.41,467.65,466.35,466.35,3677.0
2024-12-16 14:10:00,466.52,467.22,466.35,466.86,7024.0,466.52,467.22,466.35,466.86,7024.0
2024-12-16 14:20:00,466.63,466.66,466.15,466.19,7810.0,466.63,466.66,466.15,466.19,7810.0
2024-12-16 14:30:00,466.19,466.61,465.96,466.14,5770.0,466.19,466.61,465.96,466.14,5770.0
2024-12-16 14:40:00,466.22,466.42,464.8,464.95,10112.0,466.22,466.42,464.8,464.95,10112.0
2024-12-16 14:50:00,464.95,465.74,464.93,465.41,14497.0,464.95,465.74,464.93,465.41,14497.0
2024-12-16 15:00:00,465.38,465.58,464.78,465.07,10892.0,465.38,465.58,464.78,465.07,10892.0
2024-12-16 15:10:00,465.07,465.46,465.0,465.26,8344.0,465.07,465.46,465.0,465.26,8344.0
2024-12-16 15:20:00,465.12,466.49,465.01,466.34,15755.0,465.12,466.49,465.01,466.34,15755.0
2024-12-16 15:30:00,466.34,466.42,465.82,466.13,14110.0,466.34,466.42,465.82,466.13,14110.0
2024-12-16 15:40:00,466.13,466.96,465.69,466.73,24632.0,466.13,466.96,465.69,466.73,24632.0
2024-12-16 15:50:00,466.52,470.08,466.34,468.04,103833.0,466.52,470.08,466.34,468.04,103833.0
2024-12-17 09:30:00,468.07,474.19,465.62,472.08,30712.0,468.07,474.19,465.62,472.08,30712.0
2024-12-17 09:40:00,472.12,473.01,470.46,472.38,8103.0,472.12,473.01,470.46,472.38,8103.0
2024-12-17 09:50:00,472.37,473.5,471.63,472.72,18515.0,472.37,473.5,471.63,472.72,18515.0
2024-12-17 10:00:00,471.48,473.44,470.79,470.8,6615.0,471.48,473.44,470.79,470.8,6615.0
2024-12-17 10:10:00,470.49,470.95,469.53,470.95,14106.0,470.49,470.95,469.53,470.95,14106.0
2024-12-17 10:20:00,469.9,471.05,469.52,469.78,16961.0,469.9,471.05,469.52,469.78,16961.0
2024-12-17 10:30:00,470.0,471.0,468.51,471.0,12444.0,470.0,471.0,468.51,471.0,12444.0
2024-12-17 10:40:00,470.86,471.0,469.78,469.9,6546.0,470.86,471.0,469.78,469.9,6546.0
2024-12-17 10:50:00,469.74,469.85,466.03,467.8,13977.0,469.74,469.85,466.03,467.8,13977.0
2024-12-17 11:00:00,468.13,469.27,467.69,469.27,5786.0,468.13,469.27,467.69,469.27,5786.0
2024-12-17 11:10:00,469.2,469.3,468.42,469.25,3098.0,469.2,469.3,468.42,469.25,3098.0
2024-12-17 11:20:00,468.98,469.21,468.39,469.04,2978.0,468.98,469.21,468.39,469.04,2978.0
2024-12-17 11:30:00,469.21,470.13,468.83,469.23,7538.0,469.21,470.13,468.83,469.23,7538.0
2024-12-17 11:40:00,469.36,471.87,469.13,471.33,14841.0,469.36,471.87,469.13,471.33,14841.0
2024-12-17 11:50:00,471.1,471.64,470.08,470.24,6772.0,471.1,471.64,470.08,470.24,6772.0
2024-12-17 12:00:00,470.19,470.8,469.75,469.99,7258.0,470.19,470.8,469.75,469.99,7258.0
2024-12-17 12:10:00,469.75,470.19,469.5,470.03,2433.0,469.75,470.19,469.5,470.03,2433.0
2024-12-17 12:20:00,470.28,470.33,469.18,469.34,2900.0,470.28,470.33,469.18,469.34,2900.0
2024-12-17 12:30:00,469.71,470.07,469.06,469.9,6985.0,469.71,470.07,469.06,469.9,6985.0
2024-12-17 12:40:00,469.99,470.25,469.06,469.25,2187.0,469.99,470.25,469.06,469.25,2187.0
2024-12-17 12:50:00,469.27,469.77,469.27,469.34,2138.0,469.27,469.77,469.27,469.34,2138.0
2024-12-17 13:00:00,469.57,469.71,468.68,469.38,8596.0,469.57,469.71,468.68,469.38,8596.0
2024-12-17 13:10:00,469.37,469.69,468.64,469.16,26231.0,469.37,469.69,468.64,469.16,26231.0
2024-12-17 13:20:00,468.89,469.04,467.66,468.45,7134.0,468.89,469.04,467.66,468.45,7134.0
2024-12-17 13:30:00,468.62,468.86,467.27,467.94,4052.0,468.62,468.86,467.27,467.94,4052.0
2024-12-17 13:40:00,467.97,468.42,467.27,468.06,17658.0,467.97,468.42,467.27,468.06,17658.0
2024-12-17 13:50:00,468.34,469.16,468.27,468.67,5072.0,468.34,469.16,468.27,468.67,5072.0
2024-12-17 14:00:00,468.67,469.01,468.5,468.72,958.0,468.67,469.01,468.5,468.72,958.0
2024-12-17 14:10:00,468.5,469.17,468.48,469.0,7653.0,468.5,469.17,468.48,469.0,7653.0
2024-12-17 14:20:00,469.03,469.27,468.26,468.99,10392.0,469.03,469.27,468.26,468.99,10392.0
2024-12-17 14:30:00,468.99,469.16,468.82,469.03,5023.0,468.99,469.16,468.82,469.03,5023.0
2024-12-17 14:40:00,469.06,469.78,468.94,469.08,5131.0,469.06,469.78,468.94,469.08,5131.0
2024-12-17 14:50:00,469.29,469.39,468.82,469.13,6026.0,469.29,469.39,468.82,469.13,6026.0
2024-12-17 15:00:00,469.08,469.54,468.98,469.49,9104.0,469.08,469.54,468.98,469.49,9104.0
2024-12-17 15:10:00,469.49,469.49,468.22,468.8,14535.0,469.49,469.49,468.22,468.8,14535.0
2024-12-17 15:20:00,468.75,468.92,468.26,468.5,25272.0,468.75,468.92,468.26,468.5,25272.0
2024-12-17 15:30:00,468.81,468.82,468.0,468.5,13861.0,468.81,468.82,468.0,468.5,13861.0
2024-12-17 15:40:00,468.49,468.98,467.96,468.65,18033.0,468.49,468.98,467.96,468.65,18033.0
2024-12-17 15:50:00,468.96,469.66,468.3,469.28,28107.0,468.96,469.66,468.3,469.28,28107.0
2024-12-18 09:30:00,467.06,471.05,467.06,468.7,19828.0,467.06,471.05,467.06,468.7,19828.0
2024-12-18 09:40:00,468.5,468.51,464.18,465.49,13992.0,468.5,468.51,464.18,465.49,13992.0
2024-12-18 09:50:00,465.81,467.27,464.97,466.47,14354.0,465.81,467.27,464.97,466.47,14354.0
2024-12-18 10:00:00,466.47,468.5,465.69,465.69,21707.0,466.47,468.5,465.69,465.69,21707.0
2024-12-18 10:10:00,465.48,467.46,465.0,466.24,12931.0,465.48,467.46,465.0,466.24,12931.0
2024-12-18 10:20:00,465.97,466.57,465.55,466.42,3628.0,465.97,466.57,465.55,466.42,3628.0
2024-12-18 10:30:00,466.41,467.74,466.32,466.41,17276.0,466.41,467.74,466.32,466.41,17276.0
2024-12-18 10:40:00,465.82,466.72,465.0,466.72,16286.0,465.82,466.72,465.0,466.72,16286.0
2024-12-18 10:50:00,466.79,468.26,466.78,467.69,5972.0,466.79,468.26,466.78,467.69,5972.0
2024-12-18 11:00:00,467.63,468.06,467.16,467.54,2587.0,467.63,468.06,467.16,467.54,2587.0
2024-12-18 11:10:00,467.38,467.47,465.83,466.84,3889.0,467.38,467.47,465.83,466.84,3889.0
2024-12-18 11:20:00,466.58,468.43,466.58,467.98,5545.0,466.58,468.43,466.58,467.98,5545.0
2024-12-18 11:30:00,467.97,468.56,467.17,468.47,4993.0,467.97,468.56,467.17,468.47,4993.0
2024-12-18 11:40:00,468.4,468.94,468.14,468.3,9518.0,468.4,468.94,468.14,468.3,9518.0
2024-12-18 11:50:00,468.28,468.74,467.91,468.43,4892.0,468.28,468.74,467.91,468.43,4892.0
2024-12-18 12:00:00,468.42,469.35,467.89,467.89,4324.0,468.42,469.35,467.89,467.89,4324.0
2024-12-18 12:10:00,468.95,469.19,468.3,469.17,2594.0,468.95,469.19,468.3,469.17,2594.0
2024-12-18 12:20:00,469.61,469.61,468.63,469.09,1204.0,469.61,469.61,468.63,469.09,1204.0
2024-12-18 12:30:00,469.13,469.48,468.8,468.87,2711.0,469.13,469.48,468.8,468.87,2711.0
2024-12-18 12:40:00,469.12,469.2,468.11,469.11,4546.0,469.12,469.2,468.11,469.11,4546.0
2024-12-18 12:50:00,469.26,469.26,468.59,469.25,1604.0,469.26,469.26,468.59,469.25,1604.0
2024-12-18 13:00:00,469.25,469.25,464.35,466.11,103941.0,469.25,469.25,464.35,466.11,103941.0
2024-12-18 13:10:00,465.61,465.61,462.46,462.5,17734.0,465.61,465.61,462.46,462.5,17734.0
2024-12-18 13:20:00,462.57,463.44,461.65,462.42,20423.0,462.57,463.44,461.65,462.42,20423.0
2024-12-18 13:30:00,462.19,462.3,458.91,458.91,47299.0,462.19,462.3,458.91,458.91,47299.0
2024-12-18 13:40:00,458.91,459.19,456.78,458.95,8795.0,458.91,459.19,456.78,458.95,8795.0
2024-12-18 13:50:00,459.44,459.49,458.28,458.57,3309.0,459.44,459.49,458.28,458.57,3309.0
2024-12-18 14:00:00,459.18,459.18,455.24,455.66,19917.0,459.18,459.18,455.24,455.66,19917.0
2024-12-18 14:10:00,455.6,455.83,453.72,455.16,36465.0,455.6,455.83,453.72,455.16,36465.0
2024-12-18 14:20:00,455.28,457.42,455.11,456.8,74508.0,455.28,457.42,455.11,456.8,74508.0
2024-12-18 14:30:00,456.67,456.67,454.92,455.05,13373.0,456.67,456.67,454.92,455.05,13373.0
2024-12-18 14:40:00,454.54,455.4,453.24,455.25,18904.0,454.54,455.4,453.24,455.25,18904.0
2024-12-18 14:50:00,455.5,455.5,453.48,454.6,21089.0,455.5,455.5,453.48,454.6,21089.0
2024-12-18 15:00:00,454.42,454.8,452.2,452.2,20710.0,454.42,454.8,452.2,452.2,20710.0
2024-12-18 15:10:00,452.9,453.33,450.34,451.07,28421.0,452.9,453.33,450.34,451.07,28421.0
2024-12-18 15:20:00,450.91,451.21,448.5,449.79,31342.0,450.91,451.21,448.5,449.79,31342.0
2024-12-18 15:30:00,449.8,450.44,447.97,448.5,34383.0,449.8,450.44,447.97,448.5,34383.0
2024-12-18 15:40:00,448.25,448.51,445.87,448.44,45439.0,448.25,448.51,445.87,448.44,45439.0
2024-12-18 15:50:00,448.12,449.7,447.2,447.43,104953.0,448.12,449.7,447.2,447.43,104953.0
2024-12-19 09:30:00,391.6,401.89,377.85,400.29,1089112.0,391.6,401.89,377.85,400.29,1089112.0
2024-12-19 09:40:00,400.01,403.6,389.7,390.62,454220.0,400.01,403.6,389.7,390.62,454220.0
2024-12-19 09:50:00,391.53,395.0,388.67,393.88,306073.0,391.53,395.0,388.67,393.88,306073.0
2024-12-19 10:00:00,393.52,395.48,390.85,393.27,217267.0,393.52,395.48,390.85,393.27,217267.0
2024-12-19 10:10:00,393.27,395.09,392.0,394.46,267303.0,393.27,395.09,392.0,394.46,267303.0
2024-12-19 10:20:00,394.07,395.52,393.21,394.12,111693.0,394.07,395.52,393.21,394.12,111693.0
2024-12-19 10:30:00,394.0,394.25,390.05,390.87,148506.0,394.0,394.25,390.05,390.87,148506.0
2024-12-19 10:40:00,390.55,390.55,384.41,389.65,161093.0,390.55,390.55,384.41,389.65,161093.0
2024-12-19 10:50:00,390.01,393.57,389.75,392.89,91178.0,390.01,393.57,389.75,392.89,91178.0
2024-12-19 11:00:00,393.36,393.65,387.0,387.0,66595.0,393.36,393.65,387.0,387.0,66595.0
2024-12-19 11:10:00,386.9,389.8,386.57,388.37,66618.0,386.9,389.8,386.57,388.37,66618.0
2024-12-19 11:20:00,388.42,391.69,388.32,390.42,81784.0,388.42,391.69,388.32,390.42,81784.0
2024-12-19 11:30:00,390.28,391.14,386.12,386.5,99722.0,390.28,391.14,386.12,386.5,99722.0
2024-12-19 11:40:00,386.12,386.81,383.86,386.39,96148.0,386.12,386.81,383.86,386.39,96148.0
2024-12-19 11:50:00,386.82,388.22,385.13,386.13,47638.0,386.82,388.22,385.13,386.13,47638.0
2024-12-19 12:00:00,386.36,386.41,382.76,385.85,81418.0,386.36,386.41,382.76,385.85,81418.0
2024-12-19 12:10:00,385.71,386.55,384.15,386.19,58765.0,385.71,386.55,384.15,386.19,58765.0
2024-12-19 12:20:00,386.19,388.72,385.39,388.47,75875.0,386.19,388.72,385.39,388.47,75875.0
2024-12-19 12:30:00,388.67,388.88,386.22,388.37,87356.0,388.67,388.88,386.22,388.37,87356.0
2024-12-19 12:40:00,388.23,390.62,387.41,390.11,98053.0,388.23,390.62,387.41,390.11,98053.0
2024-12-19 12:50:00,389.86,391.46,387.77,389.99,69351.0,389.86,391.46,387.77,389.99,69351.0
2024-12-19 13:00:00,390.0,390.27,388.39,389.93,54981.0,390.0,390.27,388.39,389.93,54981.0
2024-12-19 13:10:00,389.81,391.72,389.53,391.72,49375.0,389.81,391.72,389.53,391.72,49375.0
2024-12-19 13:20:00,391.37,393.35,389.52,393.12,49545.0,391.37,393.35,389.52,393.12,49545.0
2024-12-19 13:30:00,392.8,393.26,391.34,392.2,42218.0,392.8,393.26,391.34,392.2,42218.0
2024-12-19 13:40:00,392.06,392.6,391.03,391.5,35756.0,392.06,392.6,391.03,391.5,35756.0
2024-12-19 13:50:00,391.44,394.43,390.56,394.0,47140.0,391.44,394.43,390.56,394.0,47140.0
2024-12-19 14:00:00,393.96,396.48,393.38,395.82,88951.0,393.96,396.48,393.38,395.82,88951.0
2024-12-19 14:10:00,395.96,396.26,393.44,393.7,125743.0,395.96,396.26,393.44,393.7,125743.0
2024-12-19 14:20:00,393.81,398.55,393.62,398.25,116548.0,393.81,398.55,393.62,398.25,116548.0
2024-12-19 14:30:00,398.41,398.41,396.22,396.88,60159.0,398.41,398.41,396.22,396.88,60159.0
2024-12-19 14:40:00,396.89,400.09,395.99,399.16,120083.0,396.89,400.09,395.99,399.16,120083.0
2024-12-19 14:50:00,399.21,400.53,398.6,398.92,134381.0,399.21,400.53,398.6,398.92,134381.0
2024-12-19 15:00:00,399.01,399.69,397.33,398.78,123553.0,399.01,399.69,397.33,398.78,123553.0
2024-12-19 15:10:00,398.64,400.98,398.51,400.98,76907.0,398.64,400.98,398.51,400.98,76907.0
2024-12-19 15:20:00,400.72,403.31,400.0,402.62,152437.0,400.72,403.31,400.0,402.62,152437.0
2024-12-19 15:30:00,402.72,404.04,400.96,401.87,154297.0,402.72,404.04,400.96,401.87,154297.0
2024-12-19 15:40:00,401.86,402.02,396.69,396.79,99354.0,401.86,402.02,396.69,396.79,99354.0
2024-12-19 15:50:00,396.67,398.21,394.22,396.61,244234.0,396.67,398.21,394.22,396.61,244234.0
2024-12-20 09:30:00,395.72,396.0,386.66,388.25,484759.0,395.72,396.0,386.66,388.25,484759.0
2024-12-20 09:40:00,388.75,391.52,386.49,389.35,63347.0,388.75,391.52,386.49,389.35,63347.0
2024-12-20 09:50:00,389.72,393.27,389.33,392.48,45850.0,389.72,393.27,389.33,392.48,45850.0
2024-12-20 10:00:00,392.48,393.58,389.5,389.5,67917.0,392.48,393.58,389.5,389.5,67917.0
2024-12-20 10:10:00,389.67,391.46,388.56,391.22,58190.0,389.67,391.46,388.56,391.22,58190.0
2024-12-20 10:20:00,391.31,393.36,391.04,392.7,39170.0,391.31,393.36,391.04,392.7,39170.0
2024-12-20 10:30:00,392.88,393.52,390.44,390.48,37037.0,392.88,393.52,390.44,390.48,37037.0
2024-12-20 10:40:00,390.62,391.12,388.95,390.74,38077.0,390.62,391.12,388.95,390.74,38077.0
2024-12-20 10:50:00,390.85,391.26,388.27,390.78,51817.0,390.85,391.26,388.27,390.78,51817.0
2024-12-20 11:00:00,390.77,392.0,390.21,390.31,41251.0,390.77,392.0,390.21,390.31,41251.0
2024-12-20 11:10:00,390.0,391.53,389.51,391.53,69664.0,390.0,391.53,389.51,391.53,69664.0
2024-12-20 11:20:00,391.53,393.58,391.09,393.46,56414.0,391.53,393.58,391.09,393.46,56414.0
2024-12-20 11:30:00,393.1,393.45,391.98,393.03,30197.0,393.1,393.45,391.98,393.03,30197.0
2024-12-20 11:40:00,393.48,395.16,393.48,394.25,34235.0,393.48,395.16,393.48,394.25,34235.0
2024-12-20 11:50:00,394.26,395.22,394.25,395.2,40718.0,394.26,395.22,394.25,395.2,40718.0
2024-12-20 12:00:00,395.27,396.29,394.57,396.19,37906.0,395.27,396.29,394.57,396.19,37906.0
2024-12-20 12:10:00,396.22,397.32,395.7,396.24,46129.0,396.22,397.32,395.7,396.24,46129.0
2024-12-20 12:20:00,396.24,397.05,395.55,396.56,149073.0,396.24,397.05,395.55,396.56,149073.0
2024-12-20 12:30:00,396.82,398.89,396.18,398.16,56605.0,396.82,398.89,396.18,398.16,56605.0
2024-12-20 12:40:00,397.87,400.01,397.45,399.9,58136.0,397.87,400.01,397.45,399.9,58136.0
2024-12-20 12:50:00,399.83,401.31,399.5,399.85,47898.0,399.83,401.31,399.5,399.85,47898.0
2024-12-20 13:00:00,399.81,400.65,399.16,399.76,51460.0,399.81,400.65,399.16,399.76,51460.0
2024-12-20 13:10:00,399.75,399.93,398.52,399.31,77277.0,399.75,399.93,398.52,399.31,77277.0
2024-12-20 13:20:00,399.5,399.95,398.01,398.59,142896.0,399.5,399.95,398.01,398.59,142896.0
2024-12-20 13:30:00,398.64,399.21,398.01,398.56,61575.0,398.64,399.21,398.01,398.56,61575.0
2024-12-20 13:40:00,398.56,398.61,397.73,398.26,74595.0,398.56,398.61,397.73,398.26,74595.0
2024-12-20 13:50:00,398.26,398.69,397.6,398.4,98951.0,398.26,398.69,397.6,398.4,98951.0
2024-12-20 14:00:00,398.4,398.41,395.52,396.43,113542.0,398.4,398.41,395.52,396.43,113542.0
2024-12-20 14:10:00,396.47,397.89,396.19,397.31,47942.0,396.47,397.89,396.19,397.31,47942.0
2024-12-20 14:20:00,397.31,397.31,396.03,396.03,85050.0,397.31,397.31,396.03,396.03,85050.0
2024-12-20 14:30:00,395.94,398.31,395.54,397.38,28472.0,395.94,398.31,395.54,397.38,28472.0
2024-12-20 14:40:00,397.19,397.68,396.88,397.11,39252.0,397.19,397.68,396.88,397.11,39252.0
2024-12-20 14:50:00,397.11,398.49,396.91,397.64,40501.0,397.11,398.49,396.91,397.64,40501.0
2024-12-20 15:00:00,397.56,398.32,397.28,398.16,13389.0,397.56,398.32,397.28,398.16,13389.0
2024-12-20 15:10:00,398.16,398.16,397.6,397.61,11423.0,398.16,398.16,397.6,397.61,11423.0
2024-12-20 15:20:00,397.73,398.27,397.59,397.83,28855.0,397.73,398.27,397.59,397.83,28855.0
2024-12-20 15:30:00,397.83,398.32,396.1,397.0,78950.0,397.83,398.32,396.1,397.0,78950.0
2024-12-20 15:40:00,397.01,397.66,396.91,397.41,84081.0,397.01,397.66,396.91,397.41,84081.0
2024-12-20 15:50:00,397.41,398.94,395.24,397.12,350313.0,397.41,398.94,395.24,397.12,350313.0
2024-12-23 09:30:00,392.46,395.0,390.91,393.68,81284.0,392.46,395.0,390.91,393.68,81284.0
2024-12-23 09:40:00,393.18,394.57,393.0,394.21,22408.0,393.18,394.57,393.0,394.21,22408.0
2024-12-23 09:50:00,394.55,394.55,392.43,394.39,22006.0,394.55,394.55,392.43,394.39,22006.0
2024-12-23 10:00:00,394.72,396.23,394.22,395.9,21445.0,394.72,396.23,394.22,395.9,21445.0
2024-12-23 10:10:00,395.99,396.17,395.5,395.97,17390.0,395.99,396.17,395.5,395.97,17390.0
2024-12-23 10:20:00,396.29,396.68,395.97,396.49,20425.0,396.29,396.68,395.97,396.49,20425.0
2024-12-23 10:30:00,396.46,397.73,395.95,397.31,13319.0,396.46,397.73,395.95,397.31,13319.0
2024-12-23 10:40:00,397.13,397.5,395.5,395.68,32154.0,397.13,397.5,395.5,395.68,32154.0
2024-12-23 10:50:00,395.74,397.59,395.5,396.55,23741.0,395.74,397.59,395.5,396.55,23741.0
2024-12-23 11:00:00,396.71,400.01,396.7,399.96,18858.0,396.71,400.01,396.7,399.96,18858.0
2024-12-23 11:10:00,399.9,400.08,399.24,399.61,25129.0,399.9,400.08,399.24,399.61,25129.0
2024-12-23 11:20:00,399.66,400.64,399.14,399.38,17891.0,399.66,400.64,399.14,399.38,17891.0
2024-12-23 11:30:00,399.09,399.09,397.78,398.09,10778.0,399.09,399.09,397.78,398.09,10778.0
2024-12-23 11:40:00,398.19,398.67,397.72,398.67,15478.0,398.19,398.67,397.72,398.67,15478.0
2024-12-23 11:50:00,398.71,398.75,397.96,398.48,5964.0,398.71,398.75,397.96,398.48,5964.0
2024-12-23 12:00:00,398.5,398.88,397.36,397.45,27944.0,398.5,398.88,397.36,397.45,27944.0
2024-12-23 12:10:00,397.48,399.27,397.28,399.22,14469.0,397.48,399.27,397.28,399.22,14469.0
2024-12-23 12:20:00,399.24,399.24,397.76,397.97,11923.0,399.24,399.24,397.76,397.97,11923.0
2024-12-23 12:30:00,397.97,398.23,397.3,398.1,16536.0,397.97,398.23,397.3,398.1,16536.0
2024-12-23 12:40:00,398.22,399.77,398.18,399.77,10638.0,398.22,399.77,398.18,399.77,10638.0
2024-12-23 12:50:00,399.65,400.62,399.52,400.61,10954.0,399.65,400.62,399.52,400.61,10954.0
2024-12-23 13:00:00,400.38,401.58,400.25,401.43,12230.0,400.38,401.58,400.25,401.43,12230.0
2024-12-23 13:10:00,401.44,401.71,400.78,401.3,13481.0,401.44,401.71,400.78,401.3,13481.0
2024-12-23 13:20:00,401.0,401.44,400.75,401.06,8044.0,401.0,401.44,400.75,401.06,8044.0
2024-12-23 13:30:00,401.29,401.37,400.36,400.71,14461.0,401.29,401.37,400.36,400.71,14461.0
2024-12-23 13:40:00,400.46,400.6,400.14,400.25,5668.0,400.46,400.6,400.14,400.25,5668.0
2024-12-23 13:50:00,400.03,400.38,399.81,400.19,6322.0,400.03,400.38,399.81,400.19,6322.0
2024-12-23 14:00:00,400.31,401.5,400.11,401.35,25763.0,400.31,401.5,400.11,401.35,25763.0
2024-12-23 14:10:00,401.3,402.13,400.99,401.9,43829.0,401.3,402.13,400.99,401.9,43829.0
2024-12-23 14:20:00,401.8,402.06,401.43,401.54,7908.0,401.8,402.06,401.43,401.54,7908.0
2024-12-23 14:30:00,401.53,401.78,401.0,401.44,9914.0,401.53,401.78,401.0,401.44,9914.0
2024-12-23 14:40:00,401.44,402.59,401.34,402.0,14958.0,401.44,402.59,401.34,402.0,14958.0
2024-12-23 14:50:00,402.06,402.69,401.19,401.86,23814.0,402.06,402.69,401.19,401.86,23814.0
2024-12-23 15:00:00,401.55,401.9,400.51,400.51,18105.0,401.55,401.9,400.51,400.51,18105.0
2024-12-23 15:10:00,400.53,401.46,400.39,401.17,26379.0,400.53,401.46,400.39,401.17,26379.0
2024-12-23 15:20:00,401.2,401.61,401.0,401.61,11786.0,401.2,401.61,401.0,401.61,11786.0
2024-12-23 15:30:00,401.38,402.72,401.35,402.56,17221.0,401.38,402.72,401.35,402.56,17221.0
2024-12-23 15:40:00,402.59,403.25,402.57,402.94,19392.0,402.59,403.25,402.57,402.94,19392.0
2024-12-23 15:50:00,403.12,405.93,403.08,405.19,192321.0,403.12,405.93,403.08,405.19,192321.0
2024-12-24 09:30:00,403.01,404.54,401.27,402.7,85578.0,403.01,404.54,401.27,402.7,85578.0
2024-12-24 09:40:00,402.63,404.85,402.41,404.73,20541.0,402.63,404.85,402.41,404.73,20541.0
2024-12-24 09:50:00,404.9,407.05,404.81,405.23,27651.0,404.9,407.05,404.81,405.23,27651.0
2024-12-24 10:00:00,405.08,407.28,405.07,406.07,10869.0,405.08,407.28,405.07,406.07,10869.0
2024-12-24 10:10:00,406.22,408.31,406.21,408.31,8422.0,406.22,408.31,406.21,408.31,8422.0
2024-12-24 10:20:00,408.24,408.24,407.48,407.75,11049.0,408.24,408.24,407.48,407.75,11049.0
2024-12-24 10:30:00,407.8,408.51,407.52,408.32,11308.0,407.8,408.51,407.52,408.32,11308.0
2024-12-24 10:40:00,408.06,410.09,408.06,410.09,27947.0,408.06,410.09,408.06,410.09,27947.0
2024-12-24 10:50:00,410.11,410.68,408.64,408.9,31494.0,410.11,410.68,408.64,408.9,31494.0
2024-12-24 11:00:00,408.68,409.77,408.57,409.39,9481.0,408.68,409.77,408.57,409.39,9481.0
2024-12-24 11:10:00,409.32,409.94,407.05,407.64,93815.0,409.32,409.94,407.05,407.64,93815.0
2024-12-24 11:20:00,408.08,409.06,407.64,408.12,68195.0,408.08,409.06,407.64,408.12,68195.0
2024-12-24 11:30:00,408.12,409.3,407.7,409.05,15627.0,408.12,409.3,407.7,409.05,15627.0
2024-12-24 11:40:00,409.19,409.96,408.8,408.82,8747.0,409.19,409.96,408.8,408.82,8747.0
2024-12-24 11:50:00,408.87,409.34,408.15,408.19,25212.0,408.87,409.34,408.15,408.19,25212.0
2024-12-24 12:00:00,408.34,408.66,407.37,408.35,24384.0,408.34,408.66,407.37,408.35,24384.0
2024-12-24 12:10:00,408.47,408.86,408.24,408.56,24398.0,408.47,408.86,408.24,408.56,24398.0
2024-12-24 12:20:00,408.55,408.56,407.67,407.72,38214.0,408.55,408.56,407.67,407.72,38214.0
2024-12-24 12:30:00,407.84,407.84,406.01,407.31,30207.0,407.84,407.84,406.01,407.31,30207.0
2024-12-24 12:40:00,407.34,407.39,406.4,406.89,58422.0,407.34,407.39,406.4,406.89,58422.0
2024-12-24 12:50:00,407.03,408.66,406.65,408.1,172831.0,407.03,408.66,406.65,408.1,172831.0
2024-12-26 09:30:00,406.58,410.5,406.02,408.95,43783.0,406.58,410.5,406.02,408.95,43783.0
2024-12-26 09:40:00,408.95,409.53,408.11,409.53,19060.0,408.95,409.53,408.11,409.53,19060.0
2024-12-26 09:50:00,409.42,409.7,407.17,408.45,29459.0,409.42,409.7,407.17,408.45,29459.0
2024-12-26 10:00:00,408.1,409.72,407.85,408.98,9417.0,408.1,409.72,407.85,408.98,9417.0
2024-12-26 10:10:00,408.79,408.79,407.26,408.52,41769.0,408.79,408.79,407.26,408.52,41769.0
2024-12-26 10:20:00,408.37,408.56,407.37,408.33,46332.0,408.37,408.56,407.37,408.33,46332.0
2024-12-26 10:30:00,408.46,408.99,407.85,408.81,6907.0,408.46,408.99,407.85,408.81,6907.0
2024-12-26 10:40:00,408.85,409.46,408.13,409.21,7464.0,408.85,409.46,408.13,409.21,7464.0
2024-12-26 10:50:00,409.48,409.83,409.19,409.56,8134.0,409.48,409.83,409.19,409.56,8134.0
2024-12-26 11:00:00,409.74,409.99,408.84,409.49,12090.0,409.74,409.99,408.84,409.49,12090.0
2024-12-26 11:10:00,409.53,409.8,409.12,409.35,7418.0,409.53,409.8,409.12,409.35,7418.0
2024-12-26 11:20:00,409.21,409.51,407.85,408.22,22679.0,409.21,409.51,407.85,408.22,22679.0
2024-12-26 11:30:00,408.11,408.6,408.09,408.42,16945.0,408.11,408.6,408.09,408.42,16945.0
2024-12-26 11:40:00,408.69,408.97,408.48,408.77,6887.0,408.69,408.97,408.48,408.77,6887.0
2024-12-26 11:50:00,408.76,409.23,408.52,409.08,6802.0,408.76,409.23,408.52,409.08,6802.0
2024-12-26 12:00:00,408.88,409.16,408.8,408.87,4391.0,408.88,409.16,408.8,408.87,4391.0
2024-12-26 12:10:00,408.79,410.51,408.79,410.5,11264.0,408.79,410.51,408.79,410.5,11264.0
2024-12-26 12:20:00,410.32,410.32,409.65,410.17,8634.0,410.32,410.32,409.65,410.17,8634.0
2024-12-26 12:30:00,410.15,410.2,409.42,409.72,7138.0,410.15,410.2,409.42,409.72,7138.0
2024-12-26 12:40:00,409.67,410.81,409.67,410.38,8849.0,409.67,410.81,409.67,410.38,8849.0
2024-12-26 12:50:00,410.39,410.78,410.31,410.78,6321.0,410.39,410.78,410.31,410.78,6321.0
2024-12-26 13:00:00,410.63,410.72,409.73,410.17,6111.0,410.63,410.72,409.73,410.17,6111.0
2024-12-26 13:10:00,410.19,410.19,409.32,409.73,10971.0,410.19,410.19,409.32,409.73,10971.0
2024-12-26 13:20:00,409.68,410.82,409.68,410.52,4786.0,409.68,410.82,409.68,410.52,4786.0
2024-12-26 13:30:00,410.71,410.71,409.54,409.54,10497.0,410.71,410.71,409.54,409.54,10497.0
2024-12-26 13:40:00,409.66,409.91,409.37,409.65,7108.0,409.66,409.91,409.37,409.65,7108.0
2024-12-26 13:50:00,409.75,409.89,409.2,409.77,7117.0,409.75,409.89,409.2,409.77,7117.0
2024-12-26 14:00:00,409.61,409.76,409.12,409.5,14468.0,409.61,409.76,409.12,409.5,14468.0
2024-12-26 14:10:00,409.5,410.16,409.07,409.07,16856.0,409.5,410.16,409.07,409.07,16856.0
2024-12-26 14:20:00,408.88,408.91,407.93,408.11,10924.0,408.88,408.91,407.93,408.11,10924.0
2024-12-26 14:30:00,408.18,408.94,408.16,408.52,12412.0,408.18,408.94,408.16,408.52,12412.0
2024-12-26 14:40:00,408.58,409.19,408.53,409.03,9910.0,408.58,409.19,408.53,409.03,9910.0
2024-12-26 14:50:00,408.88,409.27,408.72,408.98,7478.0,408.88,409.27,408.72,408.98,7478.0
2024-12-26 15:00:00,409.04,409.77,408.95,409.0,5485.0,409.04,409.77,408.95,409.0,5485.0
2024-12-26 15:10:00,409.0,409.15,408.7,408.81,16371.0,409.0,409.15,408.7,408.81,16371.0
2024-12-26 15:20:00,408.72,409.44,408.7,409.44,20431.0,408.72,409.44,408.7,409.44,20431.0
2024-12-26 15:30:00,409.26,409.94,409.12,409.87,8494.0,409.26,409.94,409.12,409.87,8494.0
2024-12-26 15:40:00,409.87,410.57,409.67,410.48,15960.0,409.87,410.57,409.67,410.48,15960.0
2024-12-26 15:50:00,410.6,411.29,410.0,410.5,54847.0,410.6,411.29,410.0,410.5,54847.0
2024-12-27 09:30:00,405.26,410.4,405.0,410.12,44407.0,405.26,410.4,405.0,410.12,44407.0
2024-12-27 09:40:00,409.87,410.98,409.0,409.3,12818.0,409.87,410.98,409.0,409.3,12818.0
2024-12-27 09:50:00,409.16,409.24,408.44,408.6,23815.0,409.16,409.24,408.44,408.6,23815.0
2024-12-27 10:00:00,408.65,408.85,407.51,408.29,38002.0,408.65,408.85,407.51,408.29,38002.0
2024-12-27 10:10:00,408.24,408.46,406.75,406.75,30953.0,408.24,408.46,406.75,406.75,30953.0
2024-12-27 10:20:00,406.75,408.3,406.75,407.37,22724.0,406.75,408.3,406.75,407.37,22724.0
2024-12-27 10:30:00,407.29,407.91,407.29,407.52,24343.0,407.29,407.91,407.29,407.52,24343.0
2024-12-27 10:40:00,407.42,408.0,406.01,407.57,15555.0,407.42,408.0,406.01,407.57,15555.0
2024-12-27 10:50:00,407.5,408.1,406.72,406.87,8074.0,407.5,408.1,406.72,406.87,8074.0
2024-12-27 11:00:00,406.88,407.55,406.12,406.74,27755.0,406.88,407.55,406.12,406.74,27755.0
2024-12-27 11:10:00,406.37,407.4,406.37,406.67,48093.0,406.37,407.4,406.37,406.67,48093.0
2024-12-27 11:20:00,406.69,407.67,406.66,407.62,7006.0,406.69,407.67,406.66,407.62,7006.0
2024-12-27 11:30:00,407.76,408.27,407.34,407.61,8444.0,407.76,408.27,407.34,407.61,8444.0
2024-12-27 11:40:00,407.6,407.62,406.74,407.1,12463.0,407.6,407.62,406.74,407.1,12463.0
2024-12-27 11:50:00,407.26,407.5,406.97,407.37,9469.0,407.26,407.5,406.97,407.37,9469.0
2024-12-27 12:00:00,407.34,407.66,406.29,406.59,17385.0,407.34,407.66,406.29,406.59,17385.0
2024-12-27 12:10:00,406.79,406.79,405.41,405.65,8391.0,406.79,406.79,405.41,405.65,8391.0
2024-12-27 12:20:00,405.7,405.77,404.49,404.93,11776.0,405.7,405.77,404.49,404.93,11776.0
2024-12-27 12:30:00,405.26,405.85,404.76,404.79,9847.0,405.26,405.85,404.76,404.79,9847.0
2024-12-27 12:40:00,404.68,406.08,404.68,405.27,14825.0,404.68,406.08,404.68,405.27,14825.0
2024-12-27 12:50:00,405.61,406.3,405.23,405.74,8293.0,405.61,406.3,405.23,405.74,8293.0
2024-12-27 13:00:00,405.93,406.04,405.65,405.74,5898.0,405.93,406.04,405.65,405.74,5898.0
2024-12-27 13:10:00,405.74,406.14,405.65,405.77,10982.0,405.74,406.14,405.65,405.77,10982.0
2024-12-27 13:20:00,405.8,406.34,405.67,406.23,22609.0,405.8,406.34,405.67,406.23,22609.0
2024-12-27 13:30:00,406.23,406.83,406.15,406.23,16730.0,406.23,406.83,406.15,406.23,16730.0
2024-12-27 13:40:00,406.63,407.52,406.45,407.02,24758.0,406.63,407.52,406.45,407.02,24758.0
2024-12-27 13:50:00,406.97,407.69,406.87,407.32,17220.0,406.97,407.69,406.87,407.32,17220.0
2024-12-27 14:00:00,407.23,408.11,407.02,407.72,12249.0,407.23,408.11,407.02,407.72,12249.0
2024-12-27 14:10:00,408.19,409.05,408.18,409.05,7965.0,408.19,409.05,408.18,409.05,7965.0
2024-12-27 14:20:00,408.9,409.15,408.18,408.45,6834.0,408.9,409.15,408.18,408.45,6834.0
2024-12-27 14:30:00,408.39,408.68,408.12,408.51,5045.0,408.39,408.68,408.12,408.51,5045.0
2024-12-27 14:40:00,408.32,409.46,408.32,409.46,10746.0,408.32,409.46,408.32,409.46,10746.0
2024-12-27 14:50:00,409.45,409.83,409.13,409.8,6188.0,409.45,409.83,409.13,409.8,6188.0
2024-12-27 15:00:00,409.61,409.73,408.21,408.81,15140.0,409.61,409.73,408.21,408.81,15140.0
2024-12-27 15:10:00,408.51,408.53,407.25,407.3,11927.0,408.51,408.53,407.25,407.3,11927.0
2024-12-27 15:20:00,407.25,408.12,407.23,407.95,9833.0,407.25,408.12,407.23,407.95,9833.0
2024-12-27 15:30:00,407.88,408.65,407.87,408.29,29039.0,407.88,408.65,407.87,408.29,29039.0
2024-12-27 15:40:00,408.21,408.55,407.52,407.91,42304.0,408.21,408.55,407.52,407.91,42304.0
2024-12-27 15:50:00,408.1,409.16,407.73,408.69,66034.0,408.1,409.16,407.73,408.69,66034.0
2024-12-30 09:30:00,404.54,407.35,402.19,402.19,77079.0,404.54,407.35,402.19,402.19,77079.0
2024-12-30 09:40:00,402.45,403.12,401.24,401.3,8654.0,402.45,403.12,401.24,401.3,8654.0
2024-12-30 09:50:00,401.39,402.27,400.93,402.12,17089.0,401.39,402.27,400.93,402.12,17089.0
2024-12-30 10:00:00,402.03,402.49,400.9,401.57,31526.0,402.03,402.49,400.9,401.57,31526.0
2024-12-30 10:10:00,401.38,401.38,399.69,400.0,13465.0,401.38,401.38,399.69,400.0,13465.0
2024-12-30 10:20:00,400.18,400.92,399.82,400.5,18023.0,400.18,400.92,399.82,400.5,18023.0
2024-12-30 10:30:00,400.67,400.83,399.74,399.74,11344.0,400.67,400.83,399.74,399.74,11344.0
2024-12-30 10:40:00,400.22,401.21,399.45,401.16,17791.0,400.22,401.21,399.45,401.16,17791.0
2024-12-30 10:50:00,401.13,401.17,400.06,400.83,8147.0,401.13,401.17,400.06,400.83,8147.0
2024-12-30 11:00:00,400.61,401.48,400.06,401.48,12636.0,400.61,401.48,400.06,401.48,12636.0
2024-12-30 11:10:00,401.49,402.4,400.89,401.52,26833.0,401.49,402.4,400.89,401.52,26833.0
2024-12-30 11:20:00,401.52,401.74,400.7,400.97,10133.0,401.52,401.74,400.7,400.97,10133.0
2024-12-30 11:30:00,400.94,401.96,400.71,401.72,41671.0,400.94,401.96,400.71,401.72,41671.0
2024-12-30 11:40:00,401.78,402.14,401.0,401.0,15068.0,401.78,402.14,401.0,401.0,15068.0
2024-12-30 11:50:00,400.96,401.94,400.94,401.66,4601.0,400.96,401.94,400.94,401.66,4601.0
2024-12-30 12:00:00,401.69,402.19,401.67,402.19,8066.0,401.69,402.19,401.67,402.19,8066.0
2024-12-30 12:10:00,402.18,402.47,401.82,402.04,8314.0,402.18,402.47,401.82,402.04,8314.0
2024-12-30 12:20:00,402.07,402.51,401.8,402.05,6705.0,402.07,402.51,401.8,402.05,6705.0
2024-12-30 12:30:00,402.06,402.22,401.03,401.35,57091.0,402.06,402.22,401.03,401.35,57091.0
2024-12-30 12:40:00,401.66,401.72,401.2,401.48,4611.0,401.66,401.72,401.2,401.48,4611.0
2024-12-30 12:50:00,401.71,401.71,399.52,400.18,7695.0,401.71,401.71,399.52,400.18,7695.0
2024-12-30 13:00:00,399.7,400.4,399.63,400.27,5503.0,399.7,400.4,399.63,400.27,5503.0
2024-12-30 13:10:00,400.16,400.72,400.11,400.38,4423.0,400.16,400.72,400.11,400.38,4423.0
2024-12-30 13:20:00,400.61,400.61,399.18,399.97,60171.0,400.61,400.61,399.18,399.97,60171.0
2024-12-30 13:30:00,399.94,400.9,399.66,399.76,10996.0,399.94,400.9,399.66,399.76,10996.0
2024-12-30 13:40:00,399.77,401.04,399.64,400.67,10793.0,399.77,401.04,399.64,400.67,10793.0
2024-12-30 13:50:00,400.79,401.47,400.66,401.47,8677.0,400.79,401.47,400.66,401.47,8677.0
2024-12-30 14:00:00,401.54,401.61,400.86,400.86,8306.0,401.54,401.61,400.86,400.86,8306.0
2024-12-30 14:10:00,400.61,400.8,399.63,399.81,11137.0,400.61,400.8,399.63,399.81,11137.0
2024-12-30 14:20:00,399.69,400.41,399.39,400.28,12077.0,399.69,400.41,399.39,400.28,12077.0
2024-12-30 14:30:00,400.14,400.23,399.5,399.96,11225.0,400.14,400.23,399.5,399.96,11225.0
2024-12-30 14:40:00,399.96,400.2,399.66,400.09,8590.0,399.96,400.2,399.66,400.09,8590.0
2024-12-30 14:50:00,400.19,400.42,399.47,399.47,12489.0,400.19,400.42,399.47,399.47,12489.0
2024-12-30 15:00:00,399.83,399.83,399.23,399.27,13640.0,399.83,399.83,399.23,399.27,13640.0
2024-12-30 15:10:00,399.33,399.9,399.06,399.71,76245.0,399.33,399.9,399.06,399.71,76245.0
2024-12-30 15:20:00,399.8,399.8,399.15,399.19,17659.0,399.8,399.8,399.15,399.19,17659.0
2024-12-30 15:30:00,399.4,399.98,399.34,399.98,22424.0,399.4,399.98,399.34,399.98,22424.0
2024-12-30 15:40:00,399.91,400.31,399.27,399.75,95613.0,399.91,400.31,399.27,399.75,95613.0
2024-12-30 15:50:00,399.83,400.82,399.26,399.35,59268.0,399.83,400.82,399.26,399.35,59268.0
2024-12-31 09:30:00,400.52,404.99,399.63,404.91,17917.0,400.52,404.99,399.63,404.91,17917.0
2024-12-31 09:40:00,404.03,404.98,403.03,404.98,10910.0,404.03,404.98,403.03,404.98,10910.0
2024-12-31 09:50:00,404.06,404.1,402.25,403.2,5936.0,404.06,404.1,402.25,403.2,5936.0
2024-12-31 10:00:00,402.53,403.77,402.23,402.52,6779.0,402.53,403.77,402.23,402.52,6779.0
2024-12-31 10:10:00,402.55,403.08,402.14,402.57,4828.0,402.55,403.08,402.14,402.57,4828.0
2024-12-31 10:20:00,402.59,402.85,401.6,401.84,10595.0,402.59,402.85,401.6,401.84,10595.0
2024-12-31 10:30:00,401.55,401.85,400.69,401.85,6192.0,401.55,401.85,400.69,401.85,6192.0
2024-12-31 10:40:00,401.7,402.16,401.15,401.3,10700.0,401.7,402.16,401.15,401.3,10700.0
2024-12-31 10:50:00,401.48,402.42,401.44,402.23,5341.0,401.48,402.42,401.44,402.23,5341.0
2024-12-31 11:00:00,402.19,402.19,400.94,401.43,6914.0,402.19,402.19,400.94,401.43,6914.0
2024-12-31 11:10:00,401.04,401.16,400.47,400.77,4944.0,401.04,401.16,400.47,400.77,4944.0
2024-12-31 11:20:00,400.53,401.15,400.11,400.11,6257.0,400.53,401.15,400.11,400.11,6257.0
2024-12-31 11:30:00,400.28,401.62,399.83,401.34,16712.0,400.28,401.62,399.83,401.34,16712.0
2024-12-31 11:40:00,401.06,401.72,400.7,401.72,3430.0,401.06,401.72,400.7,401.72,3430.0
2024-12-31 11:50:00,401.5,401.7,401.01,401.1,4322.0,401.5,401.7,401.01,401.1,4322.0
2024-12-31 12:00:00,401.05,401.41,400.87,401.0,7576.0,401.05,401.41,400.87,401.0,7576.0
2024-12-31 12:10:00,400.91,401.12,400.76,400.98,8060.0,400.91,401.12,400.76,400.98,8060.0
2024-12-31 12:20:00,401.07,401.09,400.57,400.66,4505.0,401.07,401.09,400.57,400.66,4505.0
2024-12-31 12:30:00,400.52,400.53,399.89,400.01,8376.0,400.52,400.53,399.89,400.01,8376.0
2024-12-31 12:40:00,399.98,400.32,399.78,400.16,10850.0,399.98,400.32,399.78,400.16,10850.0
2024-12-31 12:50:00,400.12,401.57,400.0,401.56,8660.0,400.12,401.57,400.0,401.56,8660.0
2024-12-31 13:00:00,401.55,401.95,401.51,401.58,5750.0,401.55,401.95,401.51,401.58,5750.0
2024-12-31 13:10:00,401.67,401.9,401.34,401.34,3633.0,401.67,401.9,401.34,401.34,3633.0
2024-12-31 13:20:00,401.53,401.53,400.47,400.72,3714.0,401.53,401.53,400.47,400.72,3714.0
2024-12-31 13:30:00,400.66,401.83,400.66,401.83,3534.0,400.66,401.83,400.66,401.83,3534.0
2024-12-31 13:40:00,401.82,402.23,401.56,402.13,4324.0,401.82,402.23,401.56,402.13,4324.0
2024-12-31 13:50:00,402.27,402.4,401.42,401.43,5063.0,402.27,402.4,401.42,401.43,5063.0
2024-12-31 14:00:00,401.46,401.89,401.31,401.81,9684.0,401.46,401.89,401.31,401.81,9684.0
2024-12-31 14:10:00,401.93,402.22,401.73,401.82,7005.0,401.93,402.22,401.73,401.82,7005.0
2024-12-31 14:20:00,401.74,402.4,401.68,402.2,7081.0,401.74,402.4,401.68,402.2,7081.0
2024-12-31 14:30:00,402.14,402.58,401.96,402.46,8206.0,402.14,402.58,401.96,402.46,8206.0
2024-12-31 14:40:00,402.5,403.02,401.88,402.86,6783.0,402.5,403.02,401.88,402.86,6783.0
2024-12-31 14:50:00,402.53,403.01,402.24,402.73,11947.0,402.53,403.01,402.24,402.73,11947.0
2024-12-31 15:00:00,402.63,403.25,402.3,402.9,13840.0,402.63,403.25,402.3,402.9,13840.0
2024-12-31 15:10:00,402.83,402.83,401.63,401.73,15162.0,402.83,402.83,401.63,401.73,15162.0
2024-12-31 15:20:00,401.82,403.01,399.91,402.13,46627.0,401.82,403.01,399.91,402.13,46627.0
2024-12-31 15:30:00,402.38,402.71,401.63,402.26,8115.0,402.38,402.71,401.63,402.26,8115.0
2024-12-31 15:40:00,402.1,403.5,401.93,402.73,72052.0,402.1,403.5,401.93,402.73,72052.0
2024-12-31 15:50:00,402.84,402.95,401.74,402.77,67675.0,402.84,402.95,401.74,402.77,67675.0
2025-01-02 09:30:00,403.14,406.62,402.72,405.85,38486.0,403.14,406.62,402.72,405.85,38486.0
2025-01-02 09:40:00,405.84,409.6,405.84,408.4,18693.0,405.84,409.6,405.84,408.4,18693.0
2025-01-02 09:50:00,408.66,409.03,407.87,408.31,13634.0,408.66,409.03,407.87,408.31,13634.0
2025-01-02 10:00:00,408.66,409.03,407.47,407.69,10397.0,408.66,409.03,407.47,407.69,10397.0
2025-01-02 10:10:00,407.67,408.58,407.29,407.89,17928.0,407.67,408.58,407.29,407.89,17928.0
2025-01-02 10:20:00,407.89,407.93,405.35,405.35,21047.0,407.89,407.93,405.35,405.35,21047.0
2025-01-02 10:30:00,405.92,407.15,405.14,406.79,18970.0,405.92,407.15,405.14,406.79,18970.0
2025-01-02 10:40:00,406.47,407.09,405.74,406.89,13535.0,406.47,407.09,405.74,406.89,13535.0
2025-01-02 10:50:00,406.88,407.17,406.33,406.73,21439.0,406.88,407.17,406.33,406.73,21439.0
2025-01-02 11:00:00,406.73,407.27,405.78,407.11,39248.0,406.73,407.27,405.78,407.11,39248.0
2025-01-02 11:10:00,407.0,407.28,406.35,407.09,16275.0,407.0,407.28,406.35,407.09,16275.0
2025-01-02 11:20:00,407.08,407.58,406.07,407.58,13980.0,407.08,407.58,406.07,407.58,13980.0
2025-01-02 11:30:00,407.56,407.69,405.62,406.7,24887.0,407.56,407.69,405.62,406.7,24887.0
2025-01-02 11:40:00,406.74,406.74,405.6,405.73,12895.0,406.74,406.74,405.6,405.73,12895.0
2025-01-02 11:50:00,405.84,405.84,405.0,405.67,23246.0,405.84,405.84,405.0,405.67,23246.0
2025-01-02 12:00:00,405.61,406.03,403.99,404.64,25832.0,405.61,406.03,403.99,404.64,25832.0
2025-01-02 12:10:00,404.66,405.02,404.13,405.0,18045.0,404.66,405.02,404.13,405.0,18045.0
2025-01-02 12:20:00,404.79,405.46,404.47,404.55,12371.0,404.79,405.46,404.47,404.55,12371.0
2025-01-02 12:30:00,404.43,404.55,403.83,404.07,9089.0,404.43,404.55,403.83,404.07,9089.0
2025-01-02 12:40:00,404.09,404.44,403.63,404.01,16374.0,404.09,404.44,403.63,404.01,16374.0
2025-01-02 12:50:00,404.22,405.16,403.78,405.16,8000.0,404.22,405.16,403.78,405.16,8000.0
2025-01-02 13:00:00,404.92,405.08,404.19,404.77,14817.0,404.92,405.08,404.19,404.77,14817.0
2025-01-02 13:10:00,404.75,404.76,403.79,404.17,8166.0,404.75,404.76,403.79,404.17,8166.0
2025-01-02 13:20:00,404.35,404.38,403.5,403.97,5474.0,404.35,404.38,403.5,403.97,5474.0
2025-01-02 13:30:00,403.8,403.88,402.85,403.13,12438.0,403.8,403.88,402.85,403.13,12438.0
2025-01-02 13:40:00,403.13,403.45,402.78,403.09,26668.0,403.13,403.45,402.78,403.09,26668.0
2025-01-02 13:50:00,402.98,403.27,402.74,403.24,10973.0,402.98,403.27,402.74,403.24,10973.0
2025-01-02 14:00:00,403.11,404.0,402.76,403.4,12562.0,403.11,404.0,402.76,403.4,12562.0
2025-01-02 14:10:00,403.42,403.91,403.3,403.59,6639.0,403.42,403.91,403.3,403.59,6639.0
2025-01-02 14:20:00,403.34,404.69,402.94,404.47,17087.0,403.34,404.69,402.94,404.47,17087.0
2025-01-02 14:30:00,404.38,405.1,404.17,404.76,7654.0,404.38,405.1,404.17,404.76,7654.0
2025-01-02 14:40:00,404.91,405.38,404.48,405.15,8406.0,404.91,405.38,404.48,405.15,8406.0
2025-01-02 14:50:00,405.03,405.41,404.8,404.97,8155.0,405.03,405.41,404.8,404.97,8155.0
2025-01-02 15:00:00,405.09,405.93,404.85,405.93,7961.0,405.09,405.93,404.85,405.93,7961.0
2025-01-02 15:10:00,405.56,406.16,405.4,405.8,5828.0,405.56,406.16,405.4,405.8,5828.0
2025-01-02 15:20:00,405.84,405.85,405.15,405.4,5273.0,405.84,405.85,405.15,405.4,5273.0
2025-01-02 15:30:00,405.15,405.46,404.7,404.81,12553.0,405.15,405.46,404.7,404.81,12553.0
2025-01-02 15:40:00,404.78,405.31,404.43,405.19,19999.0,404.78,405.31,404.43,405.19,19999.0
2025-01-02 15:50:00,405.19,406.33,404.91,405.88,91320.0,405.19,406.33,404.91,405.88,91320.0
2025-01-03 09:30:00,407.57,409.8,407.0,408.85,24428.0,407.57,409.8,407.0,408.85,24428.0
2025-01-03 09:40:00,409.35,409.66,407.51,408.84,14628.0,409.35,409.66,407.51,408.84,14628.0
2025-01-03 09:50:00,408.13,408.13,406.5,406.64,7547.0,408.13,408.13,406.5,406.64,7547.0
2025-01-03 10:00:00,406.55,408.75,406.53,408.75,16246.0,406.55,408.75,406.53,408.75,16246.0
2025-01-03 10:10:00,408.78,409.19,407.43,408.57,19000.0,408.78,409.19,407.43,408.57,19000.0
2025-01-03 10:20:00,408.56,409.34,407.52,409.31,13720.0,408.56,409.34,407.52,409.31,13720.0
2025-01-03 10:30:00,409.17,409.66,408.82,409.19,6941.0,409.17,409.66,408.82,409.19,6941.0
2025-01-03 10:40:00,409.26,409.8,409.16,409.29,11439.0,409.26,409.8,409.16,409.29,11439.0
2025-01-03 10:50:00,409.44,409.61,408.86,409.08,7053.0,409.44,409.61,408.86,409.08,7053.0
2025-01-03 11:00:00,409.05,409.59,408.13,409.27,18661.0,409.05,409.59,408.13,409.27,18661.0
2025-01-03 11:10:00,409.74,410.28,408.76,410.28,22087.0,409.74,410.28,408.76,410.28,22087.0
2025-01-03 11:20:00,410.34,410.34,409.09,410.16,9957.0,410.34,410.34,409.09,410.16,9957.0
2025-01-03 11:30:00,410.11,410.4,409.93,410.07,9911.0,410.11,410.4,409.93,410.07,9911.0
2025-01-03 11:40:00,410.21,410.5,410.0,410.34,7779.0,410.21,410.5,410.0,410.34,7779.0
2025-01-03 11:50:00,410.34,411.0,410.33,410.47,12445.0,410.34,411.0,410.33,410.47,12445.0
2025-01-03 12:00:00,410.23,411.19,410.23,410.94,5080.0,410.23,411.19,410.23,410.94,5080.0
2025-01-03 12:10:00,410.9,410.99,409.37,409.72,14947.0,410.9,410.99,409.37,409.72,14947.0
2025-01-03 12:20:00,410.04,410.41,409.83,410.08,7782.0,410.04,410.41,409.83,410.08,7782.0
2025-01-03 12:30:00,410.14,410.4,409.96,409.97,10298.0,410.14,410.4,409.96,409.97,10298.0
2025-01-03 12:40:00,409.95,409.98,408.89,408.93,28223.0,409.95,409.98,408.89,408.93,28223.0
2025-01-03 12:50:00,409.16,409.61,408.94,409.57,5761.0,409.16,409.61,408.94,409.57,5761.0
2025-01-03 13:00:00,409.67,409.69,409.18,409.45,5692.0,409.67,409.69,409.18,409.45,5692.0
2025-01-03 13:10:00,409.51,409.99,409.36,409.86,5898.0,409.51,409.99,409.36,409.86,5898.0
2025-01-03 13:20:00,410.12,410.16,409.33,410.16,7539.0,410.12,410.16,409.33,410.16,7539.0
2025-01-03 13:30:00,410.41,411.39,410.3,411.38,12760.0,410.41,411.39,410.3,411.38,12760.0
2025-01-03 13:40:00,411.35,411.65,410.98,411.41,7571.0,411.35,411.65,410.98,411.41,7571.0
2025-01-03 13:50:00,411.37,411.42,410.45,410.6,13610.0,411.37,411.42,410.45,410.6,13610.0
2025-01-03 14:00:00,410.4,410.65,409.75,410.19,8161.0,410.4,410.65,409.75,410.19,8161.0
2025-01-03 14:10:00,410.25,410.35,410.0,410.1,4304.0,410.25,410.35,410.0,410.1,4304.0
2025-01-03 14:20:00,410.22,410.42,410.0,410.0,3670.0,410.22,410.42,410.0,410.0,3670.0
2025-01-03 14:30:00,410.15,410.39,410.0,410.15,2670.0,410.15,410.39,410.0,410.15,2670.0
2025-01-03 14:40:00,410.21,410.34,409.92,409.93,7907.0,410.21,410.34,409.92,409.93,7907.0
2025-01-03 14:50:00,410.0,410.15,408.94,408.94,9138.0,410.0,410.15,408.94,408.94,9138.0
2025-01-03 15:00:00,409.04,409.05,408.28,408.3,9619.0,409.04,409.05,408.28,408.3,9619.0
2025-01-03 15:10:00,408.2,408.27,406.94,407.37,17251.0,408.2,408.27,406.94,407.37,17251.0
2025-01-03 15:20:00,407.45,407.83,407.23,407.73,16973.0,407.45,407.83,407.23,407.73,16973.0
2025-01-03 15:30:00,407.72,408.21,407.51,407.98,10218.0,407.72,408.21,407.51,407.98,10218.0
2025-01-03 15:40:00,407.85,407.98,407.07,407.58,13143.0,407.85,407.98,407.07,407.58,13143.0
2025-01-03 15:50:00,407.46,407.46,406.4,406.77,58331.0,407.46,407.46,406.4,406.77,58331.0
2025-01-06 09:30:00,401.31,403.19,399.0,400.79,62125.0,401.31,403.19,399.0,400.79,62125.0
2025-01-06 09:40:00,400.44,402.17,400.01,401.0,65584.0,400.44,402.17,400.01,401.0,65584.0
2025-01-06 09:50:00,401.53,402.08,400.94,401.0,16816.0,401.53,402.08,400.94,401.0,16816.0
2025-01-06 10:00:00,400.93,402.32,400.78,401.51,21276.0,400.93,402.32,400.78,401.51,21276.0
2025-01-06 10:10:00,401.51,403.12,400.92,402.38,21055.0,401.51,403.12,400.92,402.38,21055.0
2025-01-06 10:20:00,402.84,403.0,401.35,401.73,13601.0,402.84,403.0,401.35,401.73,13601.0
2025-01-06 10:30:00,401.79,402.03,400.85,401.47,26556.0,401.79,402.03,400.85,401.47,26556.0
2025-01-06 10:40:00,401.46,402.11,401.28,401.83,17852.0,401.46,402.11,401.28,401.83,17852.0
2025-01-06 10:50:00,401.75,402.39,401.33,401.95,8061.0,401.75,402.39,401.33,401.95,8061.0
2025-01-06 11:00:00,402.07,402.57,401.71,401.71,9282.0,402.07,402.57,401.71,401.71,9282.0
2025-01-06 11:10:00,401.79,402.44,401.33,402.41,30257.0,401.79,402.44,401.33,402.41,30257.0
2025-01-06 11:20:00,402.42,403.08,402.23,402.47,7096.0,402.42,403.08,402.23,402.47,7096.0
2025-01-06 11:30:00,402.42,402.62,401.49,401.74,7366.0,402.42,402.62,401.49,401.74,7366.0
2025-01-06 11:40:00,401.53,403.0,401.14,402.9,38224.0,401.53,403.0,401.14,402.9,38224.0
2025-01-06 11:50:00,403.02,403.5,402.8,402.81,5370.0,403.02,403.5,402.8,402.81,5370.0
2025-01-06 12:00:00,402.97,403.54,402.96,403.49,8227.0,402.97,403.54,402.96,403.49,8227.0
2025-01-06 12:10:00,403.6,403.64,402.81,402.93,9378.0,403.6,403.64,402.81,402.93,9378.0
2025-01-06 12:20:00,402.85,404.0,402.73,403.98,24656.0,402.85,404.0,402.73,403.98,24656.0
2025-01-06 12:30:00,403.78,404.74,403.78,404.65,10338.0,403.78,404.74,403.78,404.65,10338.0
2025-01-06 12:40:00,404.56,404.6,403.02,403.07,5138.0,404.56,404.6,403.02,403.07,5138.0
2025-01-06 12:50:00,403.18,403.18,402.55,402.73,10970.0,403.18,403.18,402.55,402.73,10970.0
2025-01-06 13:00:00,402.41,402.42,401.39,402.12,28199.0,402.41,402.42,401.39,402.12,28199.0
2025-01-06 13:10:00,401.87,402.6,401.83,402.6,13746.0,401.87,402.6,401.83,402.6,13746.0
2025-01-06 13:20:00,402.4,402.82,402.34,402.34,4870.0,402.4,402.82,402.34,402.34,4870.0
2025-01-06 13:30:00,402.45,403.22,402.21,402.74,7822.0,402.45,403.22,402.21,402.74,7822.0
2025-01-06 13:40:00,402.74,402.96,401.96,402.03,34759.0,402.74,402.96,401.96,402.03,34759.0
2025-01-06 13:50:00,402.05,402.66,401.83,402.5,9676.0,402.05,402.66,401.83,402.5,9676.0
2025-01-06 14:00:00,402.5,402.67,402.03,402.1,15694.0,402.5,402.67,402.03,402.1,15694.0
2025-01-06 14:10:00,402.21,402.58,402.03,402.18,5609.0,402.21,402.58,402.03,402.18,5609.0
2025-01-06 14:20:00,402.21,402.47,402.02,402.02,3845.0,402.21,402.47,402.02,402.02,3845.0
2025-01-06 14:30:00,402.02,402.39,401.49,402.28,52806.0,402.02,402.39,401.49,402.28,52806.0
2025-01-06 14:40:00,402.28,402.39,401.29,401.72,17251.0,402.28,402.39,401.29,401.72,17251.0
2025-01-06 14:50:00,401.81,402.01,400.99,401.3,8954.0,401.81,402.01,400.99,401.3,8954.0
2025-01-06 15:00:00,401.1,401.45,400.87,401.17,8237.0,401.1,401.45,400.87,401.17,8237.0
2025-01-06 15:10:00,401.15,401.35,400.45,400.65,46150.0,401.15,401.35,400.45,400.65,46150.0
2025-01-06 15:20:00,400.52,400.93,400.51,400.92,15058.0,400.52,400.93,400.51,400.92,15058.0
2025-01-06 15:30:00,400.92,401.3,400.77,400.83,44469.0,400.92,401.3,400.77,400.83,44469.0
2025-01-06 15:40:00,400.88,401.76,400.68,401.71,37663.0,400.88,401.76,400.68,401.71,37663.0
2025-01-06 15:50:00,401.71,402.53,401.38,402.51,81054.0,401.71,402.53,401.38,402.51,81054.0
2025-01-07 09:30:00,402.75,405.85,401.54,405.84,58263.0,402.75,405.85,401.54,405.84,58263.0
2025-01-07 09:40:00,405.61,409.25,405.04,408.95,8448.0,405.61,409.25,405.04,408.95,8448.0
2025-01-07 09:50:00,408.86,409.59,408.1,409.1,21982.0,408.86,409.59,408.1,409.1,21982.0
2025-01-07 10:00:00,409.59,409.59,407.94,408.42,23602.0,409.59,409.59,407.94,408.42,23602.0
2025-01-07 10:10:00,408.35,409.5,406.81,409.43,21272.0,408.35,409.5,406.81,409.43,21272.0
2025-01-07 10:20:00,409.67,410.1,409.0,409.8,54976.0,409.67,410.1,409.0,409.8,54976.0
2025-01-07 10:30:00,409.84,410.81,408.45,410.09,40106.0,409.84,410.81,408.45,410.09,40106.0
2025-01-07 10:40:00,410.16,410.4,408.64,408.84,6900.0,410.16,410.4,408.64,408.84,6900.0
2025-01-07 10:50:00,408.84,409.12,408.2,408.38,14195.0,408.84,409.12,408.2,408.38,14195.0
2025-01-07 11:00:00,408.57,409.57,408.38,408.38,29323.0,408.57,409.57,408.38,408.38,29323.0
2025-01-07 11:10:00,408.41,408.53,407.42,407.66,11743.0,408.41,408.53,407.42,407.66,11743.0
2025-01-07 11:20:00,407.61,408.07,406.68,406.84,17452.0,407.61,408.07,406.68,406.84,17452.0
2025-01-07 11:30:00,407.04,407.04,405.29,406.39,13652.0,407.04,407.04,405.29,406.39,13652.0
2025-01-07 11:40:00,406.64,407.75,406.53,407.66,10049.0,406.64,407.75,406.53,407.66,10049.0
2025-01-07 11:50:00,407.76,408.04,407.47,408.0,36818.0,407.76,408.04,407.47,408.0,36818.0
2025-01-07 12:00:00,408.0,408.26,407.76,407.94,17245.0,408.0,408.26,407.76,407.94,17245.0
2025-01-07 12:10:00,407.95,408.58,407.75,408.58,17548.0,407.95,408.58,407.75,408.58,17548.0
2025-01-07 12:20:00,408.64,408.64,408.14,408.23,7181.0,408.64,408.64,408.14,408.23,7181.0
2025-01-07 12:30:00,408.23,408.56,407.95,408.1,5411.0,408.23,408.56,407.95,408.1,5411.0
2025-01-07 12:40:00,408.25,408.25,406.39,406.5,7422.0,408.25,408.25,406.39,406.5,7422.0
2025-01-07 12:50:00,406.44,406.56,405.76,406.16,24480.0,406.44,406.56,405.76,406.16,24480.0
2025-01-07 13:00:00,406.16,406.26,405.98,406.26,7937.0,406.16,406.26,405.98,406.26,7937.0
2025-01-07 13:10:00,406.14,407.66,406.04,407.47,16794.0,406.14,407.66,406.04,407.47,16794.0
2025-01-07 13:20:00,407.48,407.66,407.14,407.35,6329.0,407.48,407.66,407.14,407.35,6329.0
2025-01-07 13:30:00,407.39,407.58,407.13,407.17,3317.0,407.39,407.58,407.13,407.17,3317.0
2025-01-07 13:40:00,407.2,407.8,406.69,407.7,18770.0,407.2,407.8,406.69,407.7,18770.0
2025-01-07 13:50:00,407.53,407.8,407.17,407.18,10032.0,407.53,407.8,407.17,407.18,10032.0
2025-01-07 14:00:00,407.16,407.45,406.93,407.0,7469.0,407.16,407.45,406.93,407.0,7469.0
2025-01-07 14:10:00,407.2,407.45,407.03,407.41,16418.0,407.2,407.45,407.03,407.41,16418.0
2025-01-07 14:20:00,407.48,409.79,407.47,409.44,17216.0,407.48,409.79,407.47,409.44,17216.0
2025-01-07 14:30:00,409.44,409.59,408.73,408.82,20549.0,409.44,409.59,408.73,408.82,20549.0
2025-01-07 14:40:00,408.84,409.28,408.65,409.11,5783.0,408.84,409.28,408.65,409.11,5783.0
2025-01-07 14:50:00,409.0,409.28,408.59,408.59,7237.0,409.0,409.28,408.59,408.59,7237.0
2025-01-07 15:00:00,408.79,408.92,408.33,408.89,10288.0,408.79,408.92,408.33,408.89,10288.0
2025-01-07 15:10:00,408.58,408.95,408.42,408.84,12040.0,408.58,408.95,408.42,408.84,12040.0
2025-01-07 15:20:00,408.84,408.84,408.01,408.27,21801.0,408.84,408.84,408.01,408.27,21801.0
2025-01-07 15:30:00,408.27,408.43,407.54,407.87,39769.0,408.27,408.43,407.54,407.87,39769.0
2025-01-07 15:40:00,407.93,408.97,407.93,408.59,23608.0,407.93,408.97,407.93,408.59,23608.0
2025-01-07 15:50:00,408.37,408.96,407.02,408.42,161646.0,408.37,408.96,407.02,408.42,161646.0
2025-01-08 09:30:00,410.71,411.87,407.6,408.44,18987.0,410.71,411.87,407.6,408.44,18987.0
2025-01-08 09:40:00,408.74,409.35,408.14,408.22,14287.0,408.74,409.35,408.14,408.22,14287.0
2025-01-08 09:50:00,408.4,408.8,407.31,407.31,8778.0,408.4,408.8,407.31,407.31,8778.0
2025-01-08 10:00:00,407.77,408.87,407.48,408.31,14150.0,407.77,408.87,407.48,408.31,14150.0
2025-01-08 10:10:00,408.73,409.94,408.72,409.47,10032.0,408.73,409.94,408.72,409.47,10032.0
2025-01-08 10:20:00,409.99,410.57,409.47,409.85,9014.0,409.99,410.57,409.47,409.85,9014.0
2025-01-08 10:30:00,409.91,409.92,408.46,408.98,21025.0,409.91,409.92,408.46,408.98,21025.0
2025-01-08 10:40:00,409.39,410.12,409.07,410.1,9069.0,409.39,410.12,409.07,410.1,9069.0
2025-01-08 10:50:00,409.97,410.27,409.83,410.08,2853.0,409.97,410.27,409.83,410.08,2853.0
2025-01-08 11:00:00,410.22,410.41,408.76,408.82,6195.0,410.22,410.41,408.76,408.82,6195.0
2025-01-08 11:10:00,408.99,409.35,408.65,409.16,9487.0,408.99,409.35,408.65,409.16,9487.0
2025-01-08 11:20:00,409.13,409.47,408.08,409.36,40880.0,409.13,409.47,408.08,409.36,40880.0
2025-01-08 11:30:00,409.23,409.43,408.87,409.08,7474.0,409.23,409.43,408.87,409.08,7474.0
2025-01-08 11:40:00,409.08,409.83,408.43,409.36,28879.0,409.08,409.83,408.43,409.36,28879.0
2025-01-08 11:50:00,409.47,409.47,408.87,409.3,4291.0,409.47,409.47,408.87,409.3,4291.0
2025-01-08 12:00:00,409.22,409.22,407.59,407.89,7472.0,409.22,409.22,407.59,407.89,7472.0
2025-01-08 12:10:00,407.99,408.45,407.61,408.45,12082.0,407.99,408.45,407.61,408.45,12082.0
2025-01-08 12:20:00,408.3,408.54,407.24,408.05,15260.0,408.3,408.54,407.24,408.05,15260.0
2025-01-08 12:30:00,407.96,408.09,407.45,407.57,6151.0,407.96,408.09,407.45,407.57,6151.0
2025-01-08 12:40:00,407.58,408.75,407.58,408.48,6434.0,407.58,408.75,407.58,408.48,6434.0
2025-01-08 12:50:00,408.49,410.43,408.48,410.08,26795.0,408.49,410.43,408.48,410.08,26795.0
2025-01-08 13:00:00,410.08,411.01,409.94,410.51,11330.0,410.08,411.01,409.94,410.51,11330.0
2025-01-08 13:10:00,410.61,410.61,409.73,409.85,4920.0,410.61,410.61,409.73,409.85,4920.0
2025-01-08 13:20:00,409.85,411.52,409.85,411.42,12283.0,409.85,411.52,409.85,411.42,12283.0
2025-01-08 13:30:00,411.42,411.49,410.65,411.31,6033.0,411.42,411.49,410.65,411.31,6033.0
2025-01-08 13:40:00,411.4,412.19,411.4,411.65,10252.0,411.4,412.19,411.4,411.65,10252.0
2025-01-08 13:50:00,411.73,411.73,410.33,410.72,6519.0,411.73,411.73,410.33,410.72,6519.0
2025-01-08 14:00:00,410.71,411.36,410.71,411.22,9765.0,410.71,411.36,410.71,411.22,9765.0
2025-01-08 14:10:00,411.42,411.42,410.65,411.12,4932.0,411.42,411.42,410.65,411.12,4932.0
2025-01-08 14:20:00,411.17,411.92,411.01,411.91,5361.0,411.17,411.92,411.01,411.91,5361.0
2025-01-08 14:30:00,411.48,411.48,410.05,410.12,6934.0,411.48,411.48,410.05,410.12,6934.0
2025-01-08 14:40:00,410.44,411.02,410.2,410.92,12654.0,410.44,411.02,410.2,410.92,12654.0
2025-01-08 14:50:00,410.63,410.98,410.58,410.87,11142.0,410.63,410.98,410.58,410.87,11142.0
2025-01-08 15:00:00,410.91,411.53,410.91,411.16,4400.0,410.91,411.53,410.91,411.16,4400.0
2025-01-08 15:10:00,411.19,411.96,411.03,411.9,13680.0,411.19,411.96,411.03,411.9,13680.0
2025-01-08 15:20:00,411.95,411.95,411.03,411.12,4586.0,411.95,411.95,411.03,411.12,4586.0
2025-01-08 15:30:00,411.12,411.93,411.0,411.72,15753.0,411.12,411.93,411.0,411.72,15753.0
2025-01-08 15:40:00,411.55,411.6,410.92,411.38,22827.0,411.55,411.6,410.92,411.38,22827.0
2025-01-08 15:50:00,411.01,412.36,411.01,412.18,117338.0,411.01,412.36,411.01,412.18,117338.0
2025-01-10 09:30:00,406.17,411.39,405.17,411.39,46122.0,406.17,411.39,405.17,411.39,46122.0
2025-01-10 09:40:00,411.35,411.88,409.4,410.08,74872.0,411.35,411.88,409.4,410.08,74872.0
2025-01-10 09:50:00,410.3,412.69,409.61,412.65,14987.0,410.3,412.69,409.61,412.65,14987.0
2025-01-10 10:00:00,412.04,412.38,410.8,412.05,17425.0,412.04,412.38,410.8,412.05,17425.0
2025-01-10 10:10:00,412.07,412.34,410.39,411.53,30131.0,412.07,412.34,410.39,411.53,30131.0
2025-01-10 10:20:00,411.69,411.99,410.44,411.99,16387.0,411.69,411.99,410.44,411.99,16387.0
2025-01-10 10:30:00,411.99,412.25,410.52,411.45,30575.0,411.99,412.25,410.52,411.45,30575.0
2025-01-10 10:40:00,411.28,411.9,409.78,409.88,19494.0,411.28,411.9,409.78,409.88,19494.0
2025-01-10 10:50:00,410.05,410.05,408.98,409.58,13568.0,410.05,410.05,408.98,409.58,13568.0
2025-01-10 11:00:00,409.54,409.57,408.51,408.87,10856.0,409.54,409.57,408.51,408.87,10856.0
2025-01-10 11:10:00,408.93,408.93,407.33,407.44,22334.0,408.93,408.93,407.33,407.44,22334.0
2025-01-10 11:20:00,407.7,408.25,407.43,408.05,9458.0,407.7,408.25,407.43,408.05,9458.0
2025-01-10 11:30:00,407.99,408.24,407.65,407.78,8126.0,407.99,408.24,407.65,407.78,8126.0
2025-01-10 11:40:00,407.94,408.27,407.07,407.24,15455.0,407.94,408.27,407.07,407.24,15455.0
2025-01-10 11:50:00,407.24,407.51,406.95,406.96,11492.0,407.24,407.51,406.95,406.96,11492.0
2025-01-10 12:00:00,406.95,407.28,406.27,406.38,9910.0,406.95,407.28,406.27,406.38,9910.0
2025-01-10 12:10:00,406.45,408.86,406.45,408.83,27498.0,406.45,408.86,406.45,408.83,27498.0
2025-01-10 12:20:00,408.83,408.94,408.16,408.44,3400.0,408.83,408.94,408.16,408.44,3400.0
2025-01-10 12:30:00,408.22,409.77,408.01,409.74,10122.0,408.22,409.77,408.01,409.74,10122.0
2025-01-10 12:40:00,409.74,410.43,409.74,410.27,10297.0,409.74,410.43,409.74,410.27,10297.0
2025-01-10 12:50:00,410.02,410.42,409.8,410.0,21477.0,410.02,410.42,409.8,410.0,21477.0
2025-01-10 13:00:00,410.01,412.26,409.85,412.09,136788.0,410.01,412.26,409.85,412.09,136788.0
2025-01-10 13:10:00,412.1,412.46,411.79,412.21,34239.0,412.1,412.46,411.79,412.21,34239.0
2025-01-10 13:20:00,412.33,413.52,411.9,413.22,12480.0,412.33,413.52,411.9,413.22,12480.0
2025-01-10 13:30:00,413.08,413.14,412.31,412.95,6537.0,413.08,413.14,412.31,412.95,6537.0
2025-01-10 13:40:00,412.6,412.78,412.12,412.41,3786.0,412.6,412.78,412.12,412.41,3786.0
2025-01-10 13:50:00,412.51,412.51,411.07,411.5,17065.0,412.51,412.51,411.07,411.5,17065.0
2025-01-10 14:00:00,411.5,411.5,409.03,409.03,5804.0,411.5,411.5,409.03,409.03,5804.0
2025-01-10 14:10:00,408.8,409.02,408.38,408.6,11924.0,408.8,409.02,408.38,408.6,11924.0
2025-01-10 14:20:00,408.6,409.41,408.38,409.14,12687.0,408.6,409.41,408.38,409.14,12687.0
2025-01-10 14:30:00,409.14,409.17,408.2,408.53,10326.0,409.14,409.17,408.2,408.53,10326.0
2025-01-10 14:40:00,408.37,409.73,408.03,409.48,31516.0,408.37,409.73,408.03,409.48,31516.0
2025-01-10 14:50:00,409.41,410.35,409.41,409.91,12973.0,409.41,410.35,409.41,409.91,12973.0
2025-01-10 15:00:00,409.91,410.21,409.33,410.07,18896.0,409.91,410.21,409.33,410.07,18896.0
2025-01-10 15:10:00,409.79,410.63,409.11,409.11,16046.0,409.79,410.63,409.11,409.11,16046.0
2025-01-10 15:20:00,409.11,410.38,409.11,410.36,12455.0,409.11,410.38,409.11,410.36,12455.0
2025-01-10 15:30:00,410.3,410.38,409.54,409.98,31159.0,410.3,410.38,409.54,409.98,31159.0
2025-01-10 15:40:00,409.97,410.66,409.38,410.0,19369.0,409.97,410.66,409.38,410.0,19369.0
2025-01-10 15:50:00,409.98,412.06,409.35,409.37,103012.0,409.98,412.06,409.35,409.37,103012.0
2025-01-13 09:30:00,407.99,408.51,403.9,404.14,67190.0,407.99,408.51,403.9,404.14,67190.0
2025-01-13 09:40:00,404.06,404.63,398.07,398.29,28667.0,404.06,404.63,398.07,398.29,28667.0
2025-01-13 09:50:00,398.24,401.25,397.24,401.09,38559.0,398.24,401.25,397.24,401.09,38559.0
2025-01-13 10:00:00,401.11,404.36,401.11,403.94,22324.0,401.11,404.36,401.11,403.94,22324.0
2025-01-13 10:10:00,404.36,404.65,402.94,403.89,14414.0,404.36,404.65,402.94,403.89,14414.0
2025-01-13 10:20:00,403.67,404.04,402.57,402.82,18643.0,403.67,404.04,402.57,402.82,18643.0
2025-01-13 10:30:00,403.33,405.35,402.54,405.1,14495.0,403.33,405.35,402.54,405.1,14495.0
2025-01-13 10:40:00,405.06,406.46,404.65,405.99,9079.0,405.06,406.46,404.65,405.99,9079.0
2025-01-13 10:50:00,405.94,405.94,404.51,405.12,13815.0,405.94,405.94,404.51,405.12,13815.0
2025-01-13 11:00:00,405.07,405.17,403.79,403.79,16945.0,405.07,405.17,403.79,403.79,16945.0
2025-01-13 11:10:00,403.49,404.13,403.08,403.83,26733.0,403.49,404.13,403.08,403.83,26733.0
2025-01-13 11:20:00,403.86,404.96,403.41,404.2,15672.0,403.86,404.96,403.41,404.2,15672.0
2025-01-13 11:30:00,404.02,405.27,403.75,404.95,23187.0,404.02,405.27,403.75,404.95,23187.0
2025-01-13 11:40:00,405.13,406.18,404.74,406.14,29095.0,405.13,406.18,404.74,406.14,29095.0
2025-01-13 11:50:00,406.16,406.78,405.58,406.38,52755.0,406.16,406.78,405.58,406.38,52755.0
2025-01-13 12:00:00,406.39,410.21,406.39,410.16,24226.0,406.39,410.21,406.39,410.16,24226.0
2025-01-13 12:10:00,410.25,411.14,409.72,409.82,17972.0,410.25,411.14,409.72,409.82,17972.0
2025-01-13 12:20:00,409.82,411.05,409.82,410.93,13545.0,409.82,411.05,409.82,410.93,13545.0
2025-01-13 12:30:00,410.55,411.67,410.36,410.85,12575.0,410.55,411.67,410.36,410.85,12575.0
2025-01-13 12:40:00,410.94,411.94,410.45,411.94,10621.0,410.94,411.94,410.45,411.94,10621.0
2025-01-13 12:50:00,411.82,414.14,411.81,413.52,15774.0,411.82,414.14,411.81,413.52,15774.0
2025-01-13 13:00:00,413.52,414.7,412.9,414.28,20177.0,413.52,414.7,412.9,414.28,20177.0
2025-01-13 13:10:00,414.59,415.41,414.51,414.51,13081.0,414.59,415.41,414.51,414.51,13081.0
2025-01-13 13:20:00,414.72,416.08,414.38,415.99,13084.0,414.72,416.08,414.38,415.99,13084.0
2025-01-13 13:30:00,415.85,416.43,415.77,415.94,21332.0,415.85,416.43,415.77,415.94,21332.0
2025-01-13 13:40:00,415.82,416.55,414.99,415.3,15996.0,415.82,416.55,414.99,415.3,15996.0
2025-01-13 13:50:00,415.61,415.61,414.23,415.2,14210.0,415.61,415.61,414.23,415.2,14210.0
2025-01-13 14:00:00,415.05,415.05,412.94,412.99,11324.0,415.05,415.05,412.94,412.99,11324.0
2025-01-13 14:10:00,412.68,413.06,412.17,412.61,14201.0,412.68,413.06,412.17,412.61,14201.0
2025-01-13 14:20:00,412.65,412.66,411.88,412.65,13816.0,412.65,412.66,411.88,412.65,13816.0
2025-01-13 14:30:00,412.52,413.62,412.1,413.62,9527.0,412.52,413.62,412.1,413.62,9527.0
2025-01-13 14:40:00,413.5,414.81,412.87,413.15,26801.0,413.5,414.81,412.87,413.15,26801.0
2025-01-13 14:50:00,413.15,414.82,412.58,413.45,35132.0,413.15,414.82,412.58,413.45,35132.0
2025-01-13 15:00:00,413.45,414.29,412.72,414.25,27576.0,413.45,414.29,412.72,414.25,27576.0
2025-01-13 15:10:00,414.19,414.55,412.87,414.33,21237.0,414.19,414.55,412.87,414.33,21237.0
2025-01-13 15:20:00,414.21,414.93,413.57,414.09,24882.0,414.21,414.93,413.57,414.09,24882.0
2025-01-13 15:30:00,414.09,415.07,413.91,414.63,30554.0,414.09,415.07,413.91,414.63,30554.0
2025-01-13 15:40:00,414.63,414.79,413.9,414.0,27909.0,414.63,414.79,413.9,414.0,27909.0
2025-01-13 15:50:00,413.94,414.64,412.34,413.37,165686.0,413.94,414.64,412.34,413.37,165686.0
2025-01-14 09:30:00,411.94,412.67,408.02,409.89,45917.0,411.94,412.67,408.02,409.89,45917.0
2025-01-14 09:40:00,409.7,411.5,409.06,411.0,11003.0,409.7,411.5,409.06,411.0,11003.0
2025-01-14 09:50:00,411.22,412.09,410.78,411.34,8190.0,411.22,412.09,410.78,411.34,8190.0
2025-01-14 10:00:00,411.9,412.83,411.4,411.8,11491.0,411.9,412.83,411.4,411.8,11491.0
2025-01-14 10:10:00,411.84,413.53,411.6,413.53,17629.0,411.84,413.53,411.6,413.53,17629.0
2025-01-14 10:20:00,413.18,413.23,412.03,412.35,30494.0,413.18,413.23,412.03,412.35,30494.0
2025-01-14 10:30:00,412.36,412.91,411.71,412.03,19279.0,412.36,412.91,411.71,412.03,19279.0
2025-01-14 10:40:00,411.93,413.72,411.89,413.63,9913.0,411.93,413.72,411.89,413.63,9913.0
2025-01-14 10:50:00,413.36,413.36,412.62,412.84,6060.0,413.36,413.36,412.62,412.84,6060.0
2025-01-14 11:00:00,412.91,413.32,412.51,413.28,12797.0,412.91,413.32,412.51,413.28,12797.0
2025-01-14 11:10:00,413.35,413.79,412.75,413.7,10365.0,413.35,413.79,412.75,413.7,10365.0
2025-01-14 11:20:00,413.59,413.6,412.76,412.86,24477.0,413.59,413.6,412.76,412.86,24477.0
2025-01-14 11:30:00,413.24,413.48,412.16,412.27,10118.0,413.24,413.48,412.16,412.27,10118.0
2025-01-14 11:40:00,412.43,412.43,411.62,412.2,8894.0,412.43,412.43,411.62,412.2,8894.0
2025-01-14 11:50:00,412.0,412.29,411.59,411.8,4958.0,412.0,412.29,411.59,411.8,4958.0
2025-01-14 12:00:00,411.72,411.77,410.83,411.22,8017.0,411.72,411.77,410.83,411.22,8017.0
2025-01-14 12:10:00,411.23,411.42,410.61,410.62,9300.0,411.23,411.42,410.61,410.62,9300.0
2025-01-14 12:20:00,410.56,410.81,410.2,410.29,6471.0,410.56,410.81,410.2,410.29,6471.0
2025-01-14 12:30:00,410.25,410.51,409.49,409.49,17925.0,410.25,410.51,409.49,409.49,17925.0
2025-01-14 12:40:00,409.41,410.33,409.39,410.25,7608.0,409.41,410.33,409.39,410.25,7608.0
2025-01-14 12:50:00,410.47,411.13,410.27,411.01,20050.0,410.47,411.13,410.27,411.01,20050.0
2025-01-14 13:00:00,410.9,411.69,410.8,411.69,6905.0,410.9,411.69,410.8,411.69,6905.0
2025-01-14 13:10:00,411.75,412.1,411.24,411.9,14223.0,411.75,412.1,411.24,411.9,14223.0
2025-01-14 13:20:00,412.0,412.65,411.92,412.5,14916.0,412.0,412.65,411.92,412.5,14916.0
2025-01-14 13:30:00,412.56,413.2,412.11,413.2,19001.0,412.56,413.2,412.11,413.2,19001.0
2025-01-14 13:40:00,413.2,414.1,413.03,414.1,10575.0,413.2,414.1,413.03,414.1,10575.0
2025-01-14 13:50:00,414.1,414.5,413.54,413.69,19648.0,414.1,414.5,413.54,413.69,19648.0
2025-01-14 14:00:00,413.69,413.75,412.46,412.58,8318.0,413.69,413.75,412.46,412.58,8318.0
2025-01-14 14:10:00,412.58,412.64,411.85,412.16,10125.0,412.58,412.64,411.85,412.16,10125.0
2025-01-14 14:20:00,412.17,413.22,412.17,412.76,18646.0,412.17,413.22,412.17,412.76,18646.0
2025-01-14 14:30:00,412.54,413.5,412.54,412.89,35359.0,412.54,413.5,412.54,412.89,35359.0
2025-01-14 14:40:00,412.87,412.87,411.2,411.66,46563.0,412.87,412.87,411.2,411.66,46563.0
2025-01-14 14:50:00,411.65,411.74,410.87,411.15,18140.0,411.65,411.74,410.87,411.15,18140.0
2025-01-14 15:00:00,410.66,410.66,409.42,409.88,12302.0,410.66,410.66,409.42,409.88,12302.0
2025-01-14 15:10:00,409.75,409.83,408.53,408.62,9952.0,409.75,409.83,408.53,408.62,9952.0
2025-01-14 15:20:00,408.74,409.26,408.09,408.99,18179.0,408.74,409.26,408.09,408.99,18179.0
2025-01-14 15:30:00,409.06,409.76,408.72,409.07,33022.0,409.06,409.76,408.72,409.07,33022.0
2025-01-14 15:40:00,409.08,410.06,408.83,409.93,18344.0,409.08,410.06,408.83,409.93,18344.0
2025-01-14 15:50:00,410.13,411.87,409.88,411.68,90617.0,410.13,411.87,409.88,411.68,90617.0
2025-01-15 09:30:00,415.13,419.56,415.13,418.9,17326.0,415.13,419.56,415.13,418.9,17326.0
2025-01-15 09:40:00,418.95,421.34,418.0,421.29,9892.0,418.95,421.34,418.0,421.29,9892.0
2025-01-15 09:50:00,420.87,420.87,418.96,419.73,11523.0,420.87,420.87,418.96,419.73,11523.0
2025-01-15 10:00:00,419.25,422.24,419.24,422.24,10673.0,419.25,422.24,419.24,422.24,10673.0
2025-01-15 10:10:00,422.2,422.46,421.0,421.17,21425.0,422.2,422.46,421.0,421.17,21425.0
2025-01-15 10:20:00,420.79,421.94,420.73,421.66,9665.0,420.79,421.94,420.73,421.66,9665.0
2025-01-15 10:30:00,421.7,422.79,420.72,420.72,17643.0,421.7,422.79,420.72,420.72,17643.0
2025-01-15 10:40:00,421.02,422.05,420.9,421.3,5573.0,421.02,422.05,420.9,421.3,5573.0
2025-01-15 10:50:00,421.27,421.67,420.72,421.31,5884.0,421.27,421.67,420.72,421.31,5884.0
2025-01-15 11:00:00,421.28,422.51,421.1,422.23,5580.0,421.28,422.51,421.1,422.23,5580.0
2025-01-15 11:10:00,422.58,422.67,420.39,420.79,8570.0,422.58,422.67,420.39,420.79,8570.0
2025-01-15 11:20:00,420.74,421.57,420.51,420.6,7300.0,420.74,421.57,420.51,420.6,7300.0
2025-01-15 11:30:00,420.51,420.88,419.97,420.88,11253.0,420.51,420.88,419.97,420.88,11253.0
2025-01-15 11:40:00,420.75,420.81,419.53,419.82,8170.0,420.75,420.81,419.53,419.82,8170.0
2025-01-15 11:50:00,419.83,420.06,418.96,419.08,4000.0,419.83,420.06,418.96,419.08,4000.0
2025-01-15 12:00:00,419.0,420.14,418.85,419.78,8845.0,419.0,420.14,418.85,419.78,8845.0
2025-01-15 12:10:00,419.77,420.86,419.77,420.3,17771.0,419.77,420.86,419.77,420.3,17771.0
2025-01-15 12:20:00,420.22,420.31,419.49,419.83,8735.0,420.22,420.31,419.49,419.83,8735.0
2025-01-15 12:30:00,419.72,420.35,419.69,420.18,8761.0,419.72,420.35,419.69,420.18,8761.0
2025-01-15 12:40:00,420.29,420.33,420.01,420.15,5214.0,420.29,420.33,420.01,420.15,5214.0
2025-01-15 12:50:00,419.99,420.79,419.69,420.79,8030.0,419.99,420.79,419.69,420.79,8030.0
2025-01-15 13:00:00,420.57,421.61,420.03,420.19,26770.0,420.57,421.61,420.03,420.19,26770.0
2025-01-15 13:10:00,420.19,421.15,419.93,421.14,10540.0,420.19,421.15,419.93,421.14,10540.0
2025-01-15 13:20:00,421.22,421.5,420.9,421.2,5702.0,421.22,421.5,420.9,421.2,5702.0
2025-01-15 13:30:00,421.23,421.56,420.71,420.81,7372.0,421.23,421.56,420.71,420.81,7372.0
2025-01-15 13:40:00,420.81,420.87,420.11,420.4,16030.0,420.81,420.87,420.11,420.4,16030.0
2025-01-15 13:50:00,420.41,421.48,420.26,421.3,9119.0,420.41,421.48,420.26,421.3,9119.0
2025-01-15 14:00:00,421.39,421.88,421.31,421.88,9504.0,421.39,421.88,421.31,421.88,9504.0
2025-01-15 14:10:00,421.88,421.88,421.41,421.49,6105.0,421.88,421.88,421.41,421.49,6105.0
2025-01-15 14:20:00,421.76,422.7,421.67,422.62,13142.0,421.76,422.7,421.67,422.62,13142.0
2025-01-15 14:30:00,422.71,423.64,422.65,423.5,7207.0,422.71,423.64,422.65,423.5,7207.0
2025-01-15 14:40:00,423.56,423.76,423.18,423.27,6750.0,423.56,423.76,423.18,423.27,6750.0
2025-01-15 14:50:00,423.48,423.71,422.95,423.44,12338.0,423.48,423.71,422.95,423.44,12338.0
2025-01-15 15:00:00,423.46,424.16,423.24,424.16,10321.0,423.46,424.16,423.24,424.16,10321.0
2025-01-15 15:10:00,424.25,424.73,424.05,424.73,25533.0,424.25,424.73,424.05,424.73,25533.0
2025-01-15 15:20:00,424.62,425.49,424.41,424.95,21166.0,424.62,425.49,424.41,424.95,21166.0
2025-01-15 15:30:00,425.06,425.06,423.92,424.5,32552.0,425.06,425.06,423.92,424.5,32552.0
2025-01-15 15:40:00,424.39,424.46,424.04,424.32,30262.0,424.39,424.46,424.04,424.32,30262.0
2025-01-15 15:50:00,424.23,425.08,423.38,424.46,184423.0,424.23,425.08,423.38,424.46,184423.0
2025-01-16 09:30:00,423.41,424.59,421.17,422.52,24022.0,423.41,424.59,421.17,422.52,24022.0
2025-01-16 09:40:00,422.3,422.3,419.3,419.3,13613.0,422.3,422.3,419.3,419.3,13613.0
2025-01-16 09:50:00,419.26,419.49,417.91,417.92,12764.0,419.26,419.49,417.91,417.92,12764.0
2025-01-16 10:00:00,418.0,418.48,416.87,418.48,20578.0,418.0,418.48,416.87,418.48,20578.0
2025-01-16 10:10:00,418.82,419.66,418.06,419.0,7629.0,418.82,419.66,418.06,419.0,7629.0
2025-01-16 10:20:00,419.05,420.01,418.66,419.21,6909.0,419.05,420.01,418.66,419.21,6909.0
2025-01-16 10:30:00,419.25,419.33,418.42,418.61,4710.0,419.25,419.33,418.42,418.61,4710.0
2025-01-16 10:40:00,418.81,420.15,418.27,419.95,24241.0,418.81,420.15,418.27,419.95,24241.0
2025-01-16 10:50:00,419.89,421.04,419.69,421.04,12744.0,419.89,421.04,419.69,421.04,12744.0
2025-01-16 11:00:00,420.76,420.87,419.77,420.04,6636.0,420.76,420.87,419.77,420.04,6636.0
2025-01-16 11:10:00,420.01,420.06,419.42,419.58,15776.0,420.01,420.06,419.42,419.58,15776.0
2025-01-16 11:20:00,419.64,419.79,419.11,419.79,8194.0,419.64,419.79,419.11,419.79,8194.0
2025-01-16 11:30:00,419.64,420.33,419.58,420.12,10000.0,419.64,420.33,419.58,420.12,10000.0
2025-01-16 11:40:00,419.93,419.98,419.38,419.67,4400.0,419.93,419.98,419.38,419.67,4400.0
2025-01-16 11:50:00,419.48,419.97,419.43,419.97,20440.0,419.48,419.97,419.43,419.97,20440.0
2025-01-16 12:00:00,419.88,420.24,419.77,420.11,8361.0,419.88,420.24,419.77,420.11,8361.0
2025-01-16 12:10:00,420.11,420.12,419.24,419.74,14176.0,420.11,420.12,419.24,419.74,14176.0
2025-01-16 12:20:00,419.59,420.51,419.57,420.23,8261.0,419.59,420.51,419.57,420.23,8261.0
2025-01-16 12:30:00,420.36,420.66,420.17,420.56,30303.0,420.36,420.66,420.17,420.56,30303.0
2025-01-16 12:40:00,420.65,421.3,420.65,421.25,14490.0,420.65,421.3,420.65,421.25,14490.0
2025-01-16 12:50:00,421.16,421.77,421.16,421.61,23346.0,421.16,421.77,421.16,421.61,23346.0
2025-01-16 13:00:00,421.28,421.48,420.52,420.74,4214.0,421.28,421.48,420.52,420.74,4214.0
2025-01-16 13:10:00,420.81,421.08,419.26,419.46,5805.0,420.81,421.08,419.26,419.46,5805.0
2025-01-16 13:20:00,419.57,420.0,419.18,419.83,4806.0,419.57,420.0,419.18,419.83,4806.0
2025-01-16 13:30:00,419.6,419.75,419.37,419.37,3106.0,419.6,419.75,419.37,419.37,3106.0
2025-01-16 13:40:00,419.57,419.58,418.29,418.4,8265.0,419.57,419.58,418.29,418.4,8265.0
2025-01-16 13:50:00,418.48,418.57,418.14,418.17,20280.0,418.48,418.57,418.14,418.17,20280.0
2025-01-16 14:00:00,418.27,418.49,417.26,417.35,8702.0,418.27,418.49,417.26,417.35,8702.0
2025-01-16 14:10:00,417.36,417.46,416.7,416.72,4700.0,417.36,417.46,416.7,416.72,4700.0
2025-01-16 14:20:00,416.89,417.64,416.38,416.62,5927.0,416.89,417.64,416.38,416.62,5927.0
2025-01-16 14:30:00,416.62,417.09,416.23,416.9,7753.0,416.62,417.09,416.23,416.9,7753.0
2025-01-16 14:40:00,417.06,417.16,416.6,416.79,6296.0,417.06,417.16,416.6,416.79,6296.0
2025-01-16 14:50:00,416.78,417.35,416.55,417.27,12533.0,416.78,417.35,416.55,417.27,12533.0
2025-01-16 15:00:00,417.21,417.29,416.58,416.59,20247.0,417.21,417.29,416.58,416.59,20247.0
2025-01-16 15:10:00,416.49,416.49,415.31,415.59,9193.0,416.49,416.49,415.31,415.59,9193.0
2025-01-16 15:20:00,415.53,416.06,415.15,415.71,16467.0,415.53,416.06,415.15,415.71,16467.0
2025-01-16 15:30:00,415.71,416.19,415.7,415.81,6728.0,415.71,416.19,415.7,415.81,6728.0
2025-01-16 15:40:00,416.0,417.03,415.81,417.03,21039.0,416.0,417.03,415.81,417.03,21039.0
2025-01-16 15:50:00,416.97,417.28,416.53,417.14,121088.0,416.97,417.28,416.53,417.14,121088.0
2025-01-17 09:30:00,422.73,423.19,419.27,419.74,193199.0,422.73,423.19,419.27,419.74,193199.0
2025-01-17 09:40:00,419.41,421.32,419.41,421.18,5639.0,419.41,421.32,419.41,421.18,5639.0
2025-01-17 09:50:00,421.31,422.47,420.66,421.99,8064.0,421.31,422.47,420.66,421.99,8064.0
2025-01-17 10:00:00,422.17,425.3,421.86,424.94,13248.0,422.17,425.3,421.86,424.94,13248.0
2025-01-17 10:10:00,425.18,425.91,424.6,425.26,7629.0,425.18,425.91,424.6,425.26,7629.0
2025-01-17 10:20:00,425.45,425.74,424.47,425.5,13397.0,425.45,425.74,424.47,425.5,13397.0
2025-01-17 10:30:00,425.4,426.09,424.74,426.08,12873.0,425.4,426.09,424.74,426.08,12873.0
2025-01-17 10:40:00,426.17,426.39,423.83,424.33,19367.0,426.17,426.39,423.83,424.33,19367.0
2025-01-17 10:50:00,424.2,425.16,423.57,424.73,30523.0,424.2,425.16,423.57,424.73,30523.0
2025-01-17 11:00:00,424.68,425.29,424.11,425.29,15219.0,424.68,425.29,424.11,425.29,15219.0
2025-01-17 11:10:00,425.21,425.38,424.61,425.1,9238.0,425.21,425.38,424.61,425.1,9238.0
2025-01-17 11:20:00,424.82,425.25,424.5,424.79,74733.0,424.82,425.25,424.5,424.79,74733.0
2025-01-17 11:30:00,424.8,425.34,424.42,425.34,16544.0,424.8,425.34,424.42,425.34,16544.0
2025-01-17 11:40:00,425.14,425.5,424.66,425.28,6042.0,425.14,425.5,424.66,425.28,6042.0
2025-01-17 11:50:00,425.29,426.03,424.97,425.66,6150.0,425.29,426.03,424.97,425.66,6150.0
2025-01-17 12:00:00,425.68,425.85,424.85,425.74,10437.0,425.68,425.85,424.85,425.74,10437.0
2025-01-17 12:10:00,425.71,426.22,425.36,426.02,13970.0,425.71,426.22,425.36,426.02,13970.0
2025-01-17 12:20:00,426.2,426.39,425.82,426.39,8408.0,426.2,426.39,425.82,426.39,8408.0
2025-01-17 12:30:00,426.26,426.59,426.14,426.2,4553.0,426.26,426.59,426.14,426.2,4553.0
2025-01-17 12:40:00,426.26,427.41,426.26,427.41,12519.0,426.26,427.41,426.26,427.41,12519.0
2025-01-17 12:50:00,427.47,427.92,427.3,427.56,12442.0,427.47,427.92,427.3,427.56,12442.0
2025-01-17 13:00:00,427.76,428.03,427.23,428.01,15723.0,427.76,428.03,427.23,428.01,15723.0
2025-01-17 13:10:00,428.08,428.08,427.41,427.64,6859.0,428.08,428.08,427.41,427.64,6859.0
2025-01-17 13:20:00,427.65,427.92,427.6,427.83,7234.0,427.65,427.92,427.6,427.83,7234.0
2025-01-17 13:30:00,427.9,428.25,427.43,428.06,10476.0,427.9,428.25,427.43,428.06,10476.0
2025-01-17 13:40:00,427.94,428.17,427.24,427.65,11477.0,427.94,428.17,427.24,427.65,11477.0
2025-01-17 13:50:00,427.35,427.64,426.83,427.43,9545.0,427.35,427.64,426.83,427.43,9545.0
2025-01-17 14:00:00,427.67,427.67,426.83,427.12,8776.0,427.67,427.67,426.83,427.12,8776.0
2025-01-17 14:10:00,427.11,427.46,426.88,426.92,6179.0,427.11,427.46,426.88,426.92,6179.0
2025-01-17 14:20:00,427.01,427.53,426.81,427.21,7333.0,427.01,427.53,426.81,427.21,7333.0
2025-01-17 14:30:00,427.21,427.66,427.05,427.48,6062.0,427.21,427.66,427.05,427.48,6062.0
2025-01-17 14:40:00,427.62,427.62,426.73,426.75,9161.0,427.62,427.62,426.73,426.75,9161.0
2025-01-17 14:50:00,426.73,426.87,426.12,426.23,10139.0,426.73,426.87,426.12,426.23,10139.0
2025-01-17 15:00:00,425.99,426.62,425.75,426.55,11141.0,425.99,426.62,425.75,426.55,11141.0
2025-01-17 15:10:00,426.56,426.75,425.95,426.13,18393.0,426.56,426.75,425.95,426.13,18393.0
2025-01-17 15:20:00,425.97,426.52,425.15,425.47,22787.0,425.97,426.52,425.15,425.47,22787.0
2025-01-17 15:30:00,425.32,425.59,425.0,425.41,15166.0,425.32,425.59,425.0,425.41,15166.0
2025-01-17 15:40:00,425.32,425.32,423.93,424.08,47380.0,425.32,425.32,423.93,424.08,47380.0
2025-01-17 15:50:00,424.08,424.08,421.24,421.99,92200.0,424.08,424.08,421.24,421.99,92200.0
2025-01-21 09:30:00,427.94,429.06,425.33,426.06,33766.0,427.94,429.06,425.33,426.06,33766.0
2025-01-21 09:40:00,426.8,427.17,425.01,425.75,9698.0,426.8,427.17,425.01,425.75,9698.0
2025-01-21 09:50:00,425.91,426.18,423.49,425.17,13855.0,425.91,426.18,423.49,425.17,13855.0
2025-01-21 10:00:00,425.17,426.65,425.03,426.65,8119.0,425.17,426.65,425.03,426.65,8119.0
2025-01-21 10:10:00,426.81,427.86,426.13,426.2,15094.0,426.81,427.86,426.13,426.2,15094.0
2025-01-21 10:20:00,426.36,426.94,426.1,426.75,24733.0,426.36,426.94,426.1,426.75,24733.0
2025-01-21 10:30:00,426.74,428.21,426.51,427.25,16742.0,426.74,428.21,426.51,427.25,16742.0
2025-01-21 10:40:00,427.32,427.52,425.8,426.18,7214.0,427.32,427.52,425.8,426.18,7214.0
2025-01-21 10:50:00,426.34,427.13,426.34,427.13,8759.0,426.34,427.13,426.34,427.13,8759.0
2025-01-21 11:00:00,427.13,427.16,425.45,426.58,36129.0,427.13,427.16,425.45,426.58,36129.0
2025-01-21 11:10:00,426.5,426.75,425.79,425.85,11911.0,426.5,426.75,425.79,425.85,11911.0
2025-01-21 11:20:00,425.57,426.98,425.4,426.71,8592.0,425.57,426.98,425.4,426.71,8592.0
2025-01-21 11:30:00,426.7,427.32,426.34,426.61,7406.0,426.7,427.32,426.34,426.61,7406.0
2025-01-21 11:40:00,426.62,426.64,425.93,426.21,12752.0,426.62,426.64,425.93,426.21,12752.0
2025-01-21 11:50:00,426.15,427.18,425.71,427.18,16929.0,426.15,427.18,425.71,427.18,16929.0
2025-01-21 12:00:00,426.78,428.37,426.66,428.04,28390.0,426.78,428.37,426.66,428.04,28390.0
2025-01-21 12:10:00,428.24,428.78,427.78,428.37,39978.0,428.24,428.78,427.78,428.37,39978.0
2025-01-21 12:20:00,428.4,429.59,427.86,429.32,31598.0,428.4,429.59,427.86,429.32,31598.0
2025-01-21 12:30:00,429.44,430.1,429.18,429.89,18520.0,429.44,430.1,429.18,429.89,18520.0
2025-01-21 12:40:00,429.72,430.05,429.47,429.78,9140.0,429.72,430.05,429.47,429.78,9140.0
2025-01-21 12:50:00,429.74,430.16,429.54,429.84,13597.0,429.74,430.16,429.54,429.84,13597.0
2025-01-21 13:00:00,429.77,430.49,429.69,430.06,34472.0,429.77,430.49,429.69,430.06,34472.0
2025-01-21 13:10:00,430.13,430.53,429.8,429.88,9251.0,430.13,430.53,429.8,429.88,9251.0
2025-01-21 13:20:00,429.87,430.1,429.23,429.69,16761.0,429.87,430.1,429.23,429.69,16761.0
2025-01-21 13:30:00,429.6,429.85,428.58,428.63,20559.0,429.6,429.85,428.58,428.63,20559.0
2025-01-21 13:40:00,428.9,429.0,428.26,428.38,9332.0,428.9,429.0,428.26,428.38,9332.0
2025-01-21 13:50:00,428.51,429.12,428.23,428.96,8577.0,428.51,429.12,428.23,428.96,8577.0
2025-01-21 14:00:00,428.92,429.15,428.49,428.63,7500.0,428.92,429.15,428.49,428.63,7500.0
2025-01-21 14:10:00,428.78,428.83,427.94,428.16,14146.0,428.78,428.83,427.94,428.16,14146.0
2025-01-21 14:20:00,428.0,428.51,427.53,427.68,13971.0,428.0,428.51,427.53,427.68,13971.0
2025-01-21 14:30:00,427.6,427.97,427.35,427.7,5948.0,427.6,427.97,427.35,427.7,5948.0
2025-01-21 14:40:00,427.96,428.48,427.69,427.85,8656.0,427.96,428.48,427.69,427.85,8656.0
2025-01-21 14:50:00,427.69,427.93,427.65,427.93,5616.0,427.69,427.93,427.65,427.93,5616.0
2025-01-21 15:00:00,427.86,428.26,427.81,428.26,8582.0,427.86,428.26,427.81,428.26,8582.0
2025-01-21 15:10:00,428.27,428.79,428.21,428.38,18903.0,428.27,428.79,428.21,428.38,18903.0
2025-01-21 15:20:00,428.48,429.37,428.47,429.19,16040.0,428.48,429.37,428.47,429.19,16040.0
2025-01-21 15:30:00,429.14,429.17,428.13,428.72,18949.0,429.14,429.17,428.13,428.72,18949.0
2025-01-21 15:40:00,428.76,428.76,427.43,427.7,19022.0,428.76,428.76,427.43,427.7,19022.0
2025-01-21 15:50:00,427.71,428.35,427.48,428.05,99075.0,427.71,428.35,427.48,428.05,99075.0
2025-01-22 09:30:00,427.66,428.44,425.4,425.76,24760.0,427.66,428.44,425.4,425.76,24760.0
2025-01-22 09:40:00,425.66,426.46,424.65,426.46,13021.0,425.66,426.46,424.65,426.46,13021.0
2025-01-22 09:50:00,425.47,428.69,425.47,427.91,7400.0,425.47,428.69,425.47,427.91,7400.0
2025-01-22 10:00:00,428.38,432.6,428.2,431.26,15876.0,428.38,432.6,428.2,431.26,15876.0
2025-01-22 10:10:00,431.22,432.56,431.05,431.53,7761.0,431.22,432.56,431.05,431.53,7761.0
2025-01-22 10:20:00,431.22,432.0,430.86,431.11,3817.0,431.22,432.0,430.86,431.11,3817.0
2025-01-22 10:30:00,431.01,431.01,429.16,429.52,6789.0,431.01,431.01,429.16,429.52,6789.0
2025-01-22 10:40:00,429.36,429.66,428.31,428.59,8966.0,429.36,429.66,428.31,428.59,8966.0
2025-01-22 10:50:00,428.56,429.49,428.05,428.66,5039.0,428.56,429.49,428.05,428.66,5039.0
2025-01-22 11:00:00,428.9,429.54,428.72,429.25,5512.0,428.9,429.54,428.72,429.25,5512.0
2025-01-22 11:10:00,429.2,429.57,428.25,428.73,10350.0,429.2,429.57,428.25,428.73,10350.0
2025-01-22 11:20:00,428.77,429.18,428.26,428.81,10901.0,428.77,429.18,428.26,428.81,10901.0
2025-01-22 11:30:00,428.96,429.31,428.03,428.34,7375.0,428.96,429.31,428.03,428.34,7375.0
2025-01-22 11:40:00,428.25,428.53,427.86,428.49,5596.0,428.25,428.53,427.86,428.49,5596.0
2025-01-22 11:50:00,428.64,429.29,428.38,428.81,3223.0,428.64,429.29,428.38,428.81,3223.0
2025-01-22 12:00:00,429.25,429.25,428.17,428.39,11049.0,429.25,429.25,428.17,428.39,11049.0
2025-01-22 12:10:00,428.69,429.05,428.65,428.94,5179.0,428.69,429.05,428.65,428.94,5179.0
2025-01-22 12:20:00,428.81,429.32,428.44,428.68,6757.0,428.81,429.32,428.44,428.68,6757.0
2025-01-22 12:30:00,428.83,429.03,428.1,428.34,5805.0,428.83,429.03,428.1,428.34,5805.0
2025-01-22 12:40:00,428.33,428.91,428.12,428.76,4919.0,428.33,428.91,428.12,428.76,4919.0
2025-01-22 12:50:00,428.93,429.69,428.93,428.97,5605.0,428.93,429.69,428.93,428.97,5605.0
2025-01-22 13:00:00,428.93,429.3,428.55,428.84,14554.0,428.93,429.3,428.55,428.84,14554.0
2025-01-22 13:10:00,428.84,429.12,428.74,428.93,3348.0,428.84,429.12,428.74,428.93,3348.0
2025-01-22 13:20:00,428.94,430.23,428.94,430.16,18126.0,428.94,430.23,428.94,430.16,18126.0
2025-01-22 13:30:00,430.11,430.12,429.04,429.07,3400.0,430.11,430.12,429.04,429.07,3400.0
2025-01-22 13:40:00,429.1,430.54,429.1,430.48,21437.0,429.1,430.54,429.1,430.48,21437.0
2025-01-22 13:50:00,430.0,430.65,429.89,430.53,4073.0,430.0,430.65,429.89,430.53,4073.0
2025-01-22 14:00:00,430.4,430.4,429.63,429.92,4457.0,430.4,430.4,429.63,429.92,4457.0
2025-01-22 14:10:00,429.99,430.02,429.35,429.92,7909.0,429.99,430.02,429.35,429.92,7909.0
2025-01-22 14:20:00,429.85,430.41,429.84,429.92,5252.0,429.85,430.41,429.84,429.92,5252.0
2025-01-22 14:30:00,429.85,430.08,429.4,429.94,6957.0,429.85,430.08,429.4,429.94,6957.0
2025-01-22 14:40:00,430.1,430.27,429.78,429.81,4461.0,430.1,430.27,429.78,429.81,4461.0
2025-01-22 14:50:00,429.81,429.81,428.64,428.69,18604.0,429.81,429.81,428.64,428.69,18604.0
2025-01-22 15:00:00,428.69,429.5,428.26,428.74,15195.0,428.69,429.5,428.26,428.74,15195.0
2025-01-22 15:10:00,428.62,428.62,427.29,427.6,7228.0,428.62,428.62,427.29,427.6,7228.0
2025-01-22 15:20:00,427.6,428.22,427.56,427.89,7772.0,427.6,428.22,427.56,427.89,7772.0
2025-01-22 15:30:00,427.91,428.1,427.1,427.57,26260.0,427.91,428.1,427.1,427.57,26260.0
2025-01-22 15:40:00,427.3,427.56,426.28,426.31,21353.0,427.3,427.56,426.28,426.31,21353.0
2025-01-22 15:50:00,426.22,428.16,426.01,428.11,106799.0,426.22,428.16,426.01,428.11,106799.0
2025-01-23 09:30:00,429.25,430.59,429.16,430.59,19928.0,429.25,430.59,429.16,430.59,19928.0
2025-01-23 09:40:00,430.19,431.07,428.56,428.69,6464.0,430.19,431.07,428.56,428.69,6464.0
2025-01-23 09:50:00,428.25,428.25,426.73,427.85,5322.0,428.25,428.25,426.73,427.85,5322.0
2025-01-23 10:00:00,427.6,427.87,424.88,425.39,10560.0,427.6,427.87,424.88,425.39,10560.0
2025-01-23 10:10:00,424.97,425.99,424.83,424.9,4512.0,424.97,425.99,424.83,424.9,4512.0
2025-01-23 10:20:00,424.8,425.78,424.54,425.49,6302.0,424.8,425.78,424.54,425.49,6302.0
2025-01-23 10:30:00,425.4,426.19,425.23,426.03,7709.0,425.4,426.19,425.23,426.03,7709.0
2025-01-23 10:40:00,425.93,427.75,425.61,427.75,7941.0,425.93,427.75,425.61,427.75,7941.0
2025-01-23 10:50:00,428.05,429.84,428.04,429.42,12064.0,428.05,429.84,428.04,429.42,12064.0
2025-01-23 11:00:00,429.38,429.82,428.71,429.82,4420.0,429.38,429.82,428.71,429.82,4420.0
2025-01-23 11:10:00,429.97,430.26,429.15,430.26,4040.0,429.97,430.26,429.15,430.26,4040.0
2025-01-23 11:20:00,429.94,431.43,429.93,431.23,23051.0,429.94,431.43,429.93,431.23,23051.0
2025-01-23 11:30:00,431.38,431.65,430.83,431.46,4849.0,431.38,431.65,430.83,431.46,4849.0
2025-01-23 11:40:00,431.39,431.93,430.92,431.87,8392.0,431.39,431.93,430.92,431.87,8392.0
2025-01-23 11:50:00,431.75,432.53,431.53,432.37,8024.0,431.75,432.53,431.53,432.37,8024.0
2025-01-23 12:00:00,432.28,433.39,432.28,433.21,8598.0,432.28,433.39,432.28,433.21,8598.0
2025-01-23 12:10:00,433.21,434.02,432.41,434.02,18379.0,433.21,434.02,432.41,434.02,18379.0
2025-01-23 12:20:00,433.97,434.39,433.79,433.96,12882.0,433.97,434.39,433.79,433.96,12882.0
2025-01-23 12:30:00,433.78,434.22,433.26,433.89,5508.0,433.78,434.22,433.26,433.89,5508.0
2025-01-23 12:40:00,434.33,434.35,433.75,434.2,3809.0,434.33,434.35,433.75,434.2,3809.0
2025-01-23 12:50:00,434.08,434.92,433.96,433.96,8736.0,434.08,434.92,433.96,433.96,8736.0
2025-01-23 13:00:00,434.06,434.45,434.06,434.39,6506.0,434.06,434.45,434.06,434.39,6506.0
2025-01-23 13:10:00,434.29,434.98,434.18,434.78,10195.0,434.29,434.98,434.18,434.78,10195.0
2025-01-23 13:20:00,434.78,434.78,433.96,434.21,16538.0,434.78,434.78,433.96,434.21,16538.0
2025-01-23 13:30:00,434.04,434.97,433.96,434.53,15931.0,434.04,434.97,433.96,434.53,15931.0
2025-01-23 13:40:00,434.47,435.31,434.07,435.07,17171.0,434.47,435.31,434.07,435.07,17171.0
2025-01-23 13:50:00,435.42,435.42,433.73,434.82,17456.0,435.42,435.42,433.73,434.82,17456.0
2025-01-23 14:00:00,435.05,435.37,434.73,435.27,8324.0,435.05,435.37,434.73,435.27,8324.0
2025-01-23 14:10:00,435.27,435.48,434.79,435.15,15362.0,435.27,435.48,434.79,435.15,15362.0
2025-01-23 14:20:00,435.16,436.76,434.89,436.25,29938.0,435.16,436.76,434.89,436.25,29938.0
2025-01-23 14:30:00,436.35,436.65,435.61,435.69,17825.0,436.35,436.65,435.61,435.69,17825.0
2025-01-23 14:40:00,435.74,436.56,435.69,436.56,11804.0,435.74,436.56,435.69,436.56,11804.0
2025-01-23 14:50:00,436.58,437.57,436.27,436.92,16883.0,436.58,437.57,436.27,436.92,16883.0
2025-01-23 15:00:00,437.25,437.69,436.9,437.54,23485.0,437.25,437.69,436.9,437.54,23485.0
2025-01-23 15:10:00,437.56,438.21,437.35,437.57,24228.0,437.56,438.21,437.35,437.57,24228.0
2025-01-23 15:20:00,437.92,439.41,437.42,439.4,32600.0,437.92,439.41,437.42,439.4,32600.0
2025-01-23 15:30:00,439.4,441.05,438.63,440.92,50210.0,439.4,441.05,438.63,440.92,50210.0
2025-01-23 15:40:00,440.92,442.89,440.74,442.12,38138.0,440.92,442.89,440.74,442.12,38138.0
2025-01-23 15:50:00,441.9,442.39,439.27,439.71,194446.0,441.9,442.39,439.27,439.71,194446.0
2025-01-24 09:30:00,438.73,441.98,436.72,441.0,28113.0,438.73,441.98,436.72,441.0,28113.0
2025-01-24 09:40:00,440.94,441.58,438.15,438.25,18206.0,440.94,441.58,438.15,438.25,18206.0
2025-01-24 09:50:00,438.46,439.83,436.6,438.92,21795.0,438.46,439.83,436.6,438.92,21795.0
2025-01-24 10:00:00,439.27,439.27,437.32,437.47,16024.0,439.27,439.27,437.32,437.47,16024.0
2025-01-24 10:10:00,437.47,440.33,437.0,440.31,21818.0,437.47,440.33,437.0,440.31,21818.0
2025-01-24 10:20:00,440.31,441.03,439.47,440.27,26220.0,440.31,441.03,439.47,440.27,26220.0
2025-01-24 10:30:00,439.85,441.72,439.84,441.52,13564.0,439.85,441.72,439.84,441.52,13564.0
2025-01-24 10:40:00,441.78,442.14,441.01,442.14,10674.0,441.78,442.14,441.01,442.14,10674.0
2025-01-24 10:50:00,442.35,442.66,441.43,441.71,13320.0,442.35,442.66,441.43,441.71,13320.0
2025-01-24 11:00:00,441.43,441.7,440.32,440.32,22140.0,441.43,441.7,440.32,440.32,22140.0
2025-01-24 11:10:00,440.32,440.91,440.11,440.78,20667.0,440.32,440.91,440.11,440.78,20667.0
2025-01-24 11:20:00,440.78,440.9,438.99,440.11,34998.0,440.78,440.9,438.99,440.11,34998.0
2025-01-24 11:30:00,440.56,440.93,440.19,440.92,9759.0,440.56,440.93,440.19,440.92,9759.0
2025-01-24 11:40:00,440.89,441.23,440.32,440.68,19709.0,440.89,441.23,440.32,440.68,19709.0
2025-01-24 11:50:00,440.78,442.16,440.3,440.77,24319.0,440.78,442.16,440.3,440.77,24319.0
2025-01-24 12:00:00,440.75,441.91,440.57,441.44,10453.0,440.75,441.91,440.57,441.44,10453.0
2025-01-24 12:10:00,441.28,442.08,440.6,441.98,18226.0,441.28,442.08,440.6,441.98,18226.0
2025-01-24 12:20:00,442.14,442.14,439.6,440.42,16821.0,442.14,442.14,439.6,440.42,16821.0
2025-01-24 12:30:00,440.32,440.56,440.22,440.56,8154.0,440.32,440.56,440.22,440.56,8154.0
2025-01-24 12:40:00,440.32,440.84,439.95,440.05,13263.0,440.32,440.84,439.95,440.05,13263.0
2025-01-24 12:50:00,440.08,440.21,439.39,439.88,23498.0,440.08,440.21,439.39,439.88,23498.0
2025-01-24 13:00:00,440.22,440.53,439.8,440.53,9422.0,440.22,440.53,439.8,440.53,9422.0
2025-01-24 13:10:00,440.29,440.6,440.12,440.3,7219.0,440.29,440.6,440.12,440.3,7219.0
2025-01-24 13:20:00,440.28,440.92,440.18,440.57,15441.0,440.28,440.92,440.18,440.57,15441.0
2025-01-24 13:30:00,440.5,440.56,439.9,439.91,19755.0,440.5,440.56,439.9,439.91,19755.0
2025-01-24 13:40:00,439.91,439.91,438.26,439.75,54461.0,439.91,439.91,438.26,439.75,54461.0
2025-01-24 13:50:00,439.75,440.36,437.89,438.32,24177.0,439.75,440.36,437.89,438.32,24177.0
2025-01-24 14:00:00,438.28,440.04,437.95,439.05,20638.0,438.28,440.04,437.95,439.05,20638.0
2025-01-24 14:10:00,438.4,440.36,438.39,440.29,12869.0,438.4,440.36,438.39,440.29,12869.0
2025-01-24 14:20:00,440.0,440.82,439.91,440.57,4877.0,440.0,440.82,439.91,440.57,4877.0
2025-01-24 14:30:00,440.72,441.43,440.72,441.24,6260.0,440.72,441.43,440.72,441.24,6260.0
2025-01-24 14:40:00,441.47,442.16,441.07,441.52,8822.0,441.47,442.16,441.07,441.52,8822.0
2025-01-24 14:50:00,441.44,441.74,441.21,441.27,10839.0,441.44,441.74,441.21,441.27,10839.0
2025-01-24 15:00:00,441.65,441.78,440.53,440.53,10067.0,441.65,441.78,440.53,440.53,10067.0
2025-01-24 15:10:00,440.74,441.02,439.74,439.74,7731.0,440.74,441.02,439.74,439.74,7731.0
2025-01-24 15:20:00,439.63,439.92,438.77,439.92,18410.0,439.63,439.92,438.77,439.92,18410.0
2025-01-24 15:30:00,439.87,440.16,439.18,439.65,27446.0,439.87,440.16,439.18,439.65,27446.0
2025-01-24 15:40:00,439.65,440.94,439.22,439.35,66609.0,439.65,440.94,439.22,439.35,66609.0
2025-01-24 15:50:00,439.95,440.64,438.48,439.63,127257.0,439.95,440.64,438.48,439.63,127257.0
2025-01-27 09:30:00,436.72,444.17,435.33,443.34,39313.0,436.72,444.17,435.33,443.34,39313.0
2025-01-27 09:40:00,443.19,443.49,440.36,440.75,7758.0,443.19,443.49,440.36,440.75,7758.0
2025-01-27 09:50:00,440.36,441.69,438.28,438.63,20430.0,440.36,441.69,438.28,438.63,20430.0
2025-01-27 10:00:00,437.58,441.46,437.54,441.46,29829.0,437.58,441.46,437.54,441.46,29829.0
2025-01-27 10:10:00,441.54,442.48,440.81,441.65,8235.0,441.54,442.48,440.81,441.65,8235.0
2025-01-27 10:20:00,441.64,442.76,440.99,441.68,18036.0,441.64,442.76,440.99,441.68,18036.0
2025-01-27 10:30:00,441.76,443.08,441.09,442.41,17076.0,441.76,443.08,441.09,442.41,17076.0
2025-01-27 10:40:00,442.18,442.18,439.27,439.27,5054.0,442.18,442.18,439.27,439.27,5054.0
2025-01-27 10:50:00,439.68,440.05,438.54,439.68,12730.0,439.68,440.05,438.54,439.68,12730.0
2025-01-27 11:00:00,439.81,440.11,438.66,439.34,8838.0,439.81,440.11,438.66,439.34,8838.0
2025-01-27 11:10:00,439.41,441.08,438.67,441.02,18076.0,439.41,441.08,438.67,441.02,18076.0
2025-01-27 11:20:00,440.89,440.99,440.19,440.89,5450.0,440.89,440.99,440.19,440.89,5450.0
2025-01-27 11:30:00,440.57,442.39,440.57,441.6,10071.0,440.57,442.39,440.57,441.6,10071.0
2025-01-27 11:40:00,442.11,442.4,440.95,442.33,10406.0,442.11,442.4,440.95,442.33,10406.0
2025-01-27 11:50:00,442.33,442.33,441.15,441.76,8083.0,442.33,442.33,441.15,441.76,8083.0
2025-01-27 12:00:00,441.51,442.34,441.39,442.15,5437.0,441.51,442.34,441.39,442.15,5437.0
2025-01-27 12:10:00,442.39,443.87,442.37,443.63,6770.0,442.39,443.87,442.37,443.63,6770.0
2025-01-27 12:20:00,443.56,444.79,443.32,444.48,7857.0,443.56,444.79,443.32,444.48,7857.0
2025-01-27 12:30:00,444.74,445.81,444.45,445.35,15101.0,444.74,445.81,444.45,445.35,15101.0
2025-01-27 12:40:00,445.35,445.86,444.76,445.58,12116.0,445.35,445.86,444.76,445.58,12116.0
2025-01-27 12:50:00,445.17,445.52,444.15,444.98,11098.0,445.17,445.52,444.15,444.98,11098.0
2025-01-27 13:00:00,444.13,445.55,443.97,445.0,6953.0,444.13,445.55,443.97,445.0,6953.0
2025-01-27 13:10:00,445.0,445.19,444.48,445.07,4028.0,445.0,445.19,444.48,445.07,4028.0
2025-01-27 13:20:00,445.06,445.37,443.0,443.86,32731.0,445.06,445.37,443.0,443.86,32731.0
2025-01-27 13:30:00,443.86,445.29,443.86,444.81,16878.0,443.86,445.29,443.86,444.81,16878.0
2025-01-27 13:40:00,444.98,445.87,444.8,445.0,13217.0,444.98,445.87,444.8,445.0,13217.0
2025-01-27 13:50:00,445.18,445.57,444.79,445.19,9101.0,445.18,445.57,444.79,445.19,9101.0
2025-01-27 14:00:00,445.05,446.31,444.87,445.64,24145.0,445.05,446.31,444.87,445.64,24145.0
2025-01-27 14:10:00,445.5,446.8,445.23,446.8,12867.0,445.5,446.8,445.23,446.8,12867.0
2025-01-27 14:20:00,446.63,447.18,446.37,447.0,21574.0,446.63,447.18,446.37,447.0,21574.0
2025-01-27 14:30:00,447.02,447.27,446.39,446.85,17239.0,447.02,447.27,446.39,446.85,17239.0
2025-01-27 14:40:00,446.84,447.72,446.83,446.92,16769.0,446.84,447.72,446.83,446.92,16769.0
2025-01-27 14:50:00,446.54,447.05,446.35,446.76,14634.0,446.54,447.05,446.35,446.76,14634.0
2025-01-27 15:00:00,446.8,447.11,446.46,446.5,39558.0,446.8,447.11,446.46,446.5,39558.0
2025-01-27 15:10:00,446.33,446.78,445.13,446.3,18859.0,446.33,446.78,445.13,446.3,18859.0
2025-01-27 15:20:00,446.12,447.14,445.67,445.68,26434.0,446.12,447.14,445.67,445.68,26434.0
2025-01-27 15:30:00,445.66,446.0,444.79,444.92,64822.0,445.66,446.0,444.79,444.92,64822.0
2025-01-27 15:40:00,445.13,445.67,444.49,444.65,28748.0,445.13,445.67,444.49,444.65,28748.0
2025-01-27 15:50:00,444.9,445.56,443.61,443.85,115416.0,444.9,445.56,443.61,443.85,115416.0
2025-01-28 09:30:00,443.88,445.5,442.91,445.22,23812.0,443.88,445.5,442.91,445.22,23812.0
2025-01-28 09:40:00,445.28,446.98,444.15,445.0,18979.0,445.28,446.98,444.15,445.0,18979.0
2025-01-28 09:50:00,445.23,445.55,440.15,440.72,24239.0,445.23,445.55,440.15,440.72,24239.0
2025-01-28 10:00:00,441.08,441.36,438.92,439.85,19419.0,441.08,441.36,438.92,439.85,19419.0
2025-01-28 10:10:00,439.98,441.02,438.58,439.0,8656.0,439.98,441.02,438.58,439.0,8656.0
2025-01-28 10:20:00,439.0,439.5,438.01,439.4,8923.0,439.0,439.5,438.01,439.4,8923.0
2025-01-28 10:30:00,439.21,442.36,439.21,441.98,25886.0,439.21,442.36,439.21,441.98,25886.0
2025-01-28 10:40:00,441.72,444.83,441.59,444.82,18624.0,441.72,444.83,441.59,444.82,18624.0
2025-01-28 10:50:00,444.39,445.22,443.87,444.06,18891.0,444.39,445.22,443.87,444.06,18891.0
2025-01-28 11:00:00,444.41,444.73,443.69,444.43,8293.0,444.41,444.73,443.69,444.43,8293.0
2025-01-28 11:10:00,444.31,445.53,443.66,443.66,9630.0,444.31,445.53,443.66,443.66,9630.0
2025-01-28 11:20:00,443.56,443.67,441.95,442.35,9173.0,443.56,443.67,441.95,442.35,9173.0
2025-01-28 11:30:00,442.76,442.97,441.66,442.05,3195.0,442.76,442.97,441.66,442.05,3195.0
2025-01-28 11:40:00,442.08,443.78,442.08,443.74,5835.0,442.08,443.78,442.08,443.74,5835.0
2025-01-28 11:50:00,443.72,444.0,443.07,444.0,4230.0,443.72,444.0,443.07,444.0,4230.0
2025-01-28 12:00:00,443.98,444.01,443.31,443.5,4653.0,443.98,444.01,443.31,443.5,4653.0
2025-01-28 12:10:00,443.67,443.84,442.57,442.81,6858.0,443.67,443.84,442.57,442.81,6858.0
2025-01-28 12:20:00,442.98,443.41,442.81,443.31,7469.0,442.98,443.41,442.81,443.31,7469.0
2025-01-28 12:30:00,443.32,443.55,443.21,443.25,5849.0,443.32,443.55,443.21,443.25,5849.0
2025-01-28 12:40:00,443.21,443.86,442.94,443.77,7285.0,443.21,443.86,442.94,443.77,7285.0
2025-01-28 12:50:00,443.67,444.29,443.67,444.02,4998.0,443.67,444.29,443.67,444.02,4998.0
2025-01-28 13:00:00,444.18,444.54,444.11,444.46,5210.0,444.18,444.54,444.11,444.46,5210.0
2025-01-28 13:10:00,444.31,444.56,443.48,443.69,12349.0,444.31,444.56,443.48,443.69,12349.0
2025-01-28 13:20:00,443.69,444.25,443.19,444.24,10798.0,443.69,444.25,443.19,444.24,10798.0
2025-01-28 13:30:00,444.23,444.24,443.83,443.9,2600.0,444.23,444.24,443.83,443.9,2600.0
2025-01-28 13:40:00,443.67,443.82,443.37,443.38,5760.0,443.67,443.82,443.37,443.38,5760.0
2025-01-28 13:50:00,443.38,443.91,443.1,443.9,9108.0,443.38,443.91,443.1,443.9,9108.0
2025-01-28 14:00:00,443.96,444.92,443.82,443.82,9408.0,443.96,444.92,443.82,443.82,9408.0
2025-01-28 14:10:00,443.89,444.18,442.53,442.74,16029.0,443.89,444.18,442.53,442.74,16029.0
2025-01-28 14:20:00,442.71,443.18,441.04,441.05,23323.0,442.71,443.18,441.04,441.05,23323.0
2025-01-28 14:30:00,440.92,441.63,440.16,441.5,13910.0,440.92,441.63,440.16,441.5,13910.0
2025-01-28 14:40:00,441.73,443.1,441.38,442.04,36067.0,441.73,443.1,441.38,442.04,36067.0
2025-01-28 14:50:00,442.21,442.38,441.91,441.97,9082.0,442.21,442.38,441.91,441.97,9082.0
2025-01-28 15:00:00,441.87,442.21,441.36,441.83,12335.0,441.87,442.21,441.36,441.83,12335.0
2025-01-28 15:10:00,441.83,442.94,441.82,442.19,7618.0,441.83,442.94,441.82,442.19,7618.0
2025-01-28 15:20:00,442.25,442.43,441.69,442.0,13878.0,442.25,442.43,441.69,442.0,13878.0
2025-01-28 15:30:00,441.91,442.68,441.39,442.05,11132.0,441.91,442.68,441.39,442.05,11132.0
2025-01-28 15:40:00,442.15,442.27,441.07,441.11,12854.0,442.15,442.27,441.07,441.11,12854.0
2025-01-28 15:50:00,441.12,442.02,440.58,440.61,39538.0,441.12,442.02,440.58,440.61,39538.0
2025-01-29 09:30:00,437.72,438.67,430.81,436.53,75860.0,437.72,438.67,430.81,436.53,75860.0
2025-01-29 09:40:00,436.53,436.62,434.41,436.09,32404.0,436.53,436.62,434.41,436.09,32404.0
2025-01-29 09:50:00,436.46,437.95,436.2,436.72,15143.0,436.46,437.95,436.2,436.72,15143.0
2025-01-29 10:00:00,436.72,440.44,436.59,439.69,22918.0,436.72,440.44,436.59,439.69,22918.0
2025-01-29 10:10:00,439.62,441.6,439.62,440.13,7526.0,439.62,441.6,439.62,440.13,7526.0
2025-01-29 10:20:00,440.14,441.11,439.68,440.74,15074.0,440.14,441.11,439.68,440.74,15074.0
2025-01-29 10:30:00,440.74,440.97,440.13,440.68,10130.0,440.74,440.97,440.13,440.68,10130.0
2025-01-29 10:40:00,440.97,442.3,440.64,441.12,7733.0,440.97,442.3,440.64,441.12,7733.0
2025-01-29 10:50:00,441.13,442.3,441.09,442.17,4807.0,441.13,442.3,441.09,442.17,4807.0
2025-01-29 11:00:00,442.17,442.85,441.85,442.55,7367.0,442.17,442.85,441.85,442.55,7367.0
2025-01-29 11:10:00,442.55,442.57,441.75,442.19,8115.0,442.55,442.57,441.75,442.19,8115.0
2025-01-29 11:20:00,442.44,442.92,442.17,442.18,5990.0,442.44,442.92,442.17,442.18,5990.0
2025-01-29 11:30:00,442.16,442.84,441.9,441.96,5954.0,442.16,442.84,441.9,441.96,5954.0
2025-01-29 11:40:00,441.83,442.04,441.3,442.04,5945.0,441.83,442.04,441.3,442.04,5945.0
2025-01-29 11:50:00,442.37,442.42,438.75,438.77,13706.0,442.37,442.42,438.75,438.77,13706.0
2025-01-29 12:00:00,438.9,440.04,438.72,438.98,4668.0,438.9,440.04,438.72,438.98,4668.0
2025-01-29 12:10:00,438.98,438.98,438.11,438.44,7543.0,438.98,438.98,438.11,438.44,7543.0
2025-01-29 12:20:00,438.16,438.82,436.7,437.75,32132.0,438.16,438.82,436.7,437.75,32132.0
2025-01-29 12:30:00,437.84,438.23,436.97,436.97,10023.0,437.84,438.23,436.97,436.97,10023.0
2025-01-29 12:40:00,437.08,437.52,436.39,437.15,9860.0,437.08,437.52,436.39,437.15,9860.0
2025-01-29 12:50:00,437.09,437.17,436.75,436.91,3858.0,437.09,437.17,436.75,436.91,3858.0
2025-01-29 13:00:00,437.08,437.54,436.45,437.54,8765.0,437.08,437.54,436.45,437.54,8765.0
2025-01-29 13:10:00,437.3,437.98,436.73,437.98,8582.0,437.3,437.98,436.73,437.98,8582.0
2025-01-29 13:20:00,438.2,439.32,437.86,439.16,7962.0,438.2,439.32,437.86,439.16,7962.0
2025-01-29 13:30:00,439.3,439.65,438.72,439.21,7515.0,439.3,439.65,438.72,439.21,7515.0
2025-01-29 13:40:00,439.04,439.36,438.62,439.36,8415.0,439.04,439.36,438.62,439.36,8415.0
2025-01-29 13:50:00,439.09,439.49,438.89,439.44,6101.0,439.09,439.49,438.89,439.44,6101.0
2025-01-29 14:00:00,439.72,439.72,437.59,437.59,8252.0,439.72,439.72,437.59,437.59,8252.0
2025-01-29 14:10:00,437.59,437.62,436.69,436.91,6817.0,437.59,437.62,436.69,436.91,6817.0
2025-01-29 14:20:00,437.28,437.66,436.39,437.66,6259.0,437.28,437.66,436.39,437.66,6259.0
2025-01-29 14:30:00,437.39,438.43,437.38,438.06,8959.0,437.39,438.43,437.38,438.06,8959.0
2025-01-29 14:40:00,438.07,440.0,438.06,439.5,12128.0,438.07,440.0,438.06,439.5,12128.0
2025-01-29 14:50:00,439.5,440.59,439.36,440.12,27978.0,439.5,440.59,439.36,440.12,27978.0
2025-01-29 15:00:00,440.19,440.34,439.74,440.34,8468.0,440.19,440.34,439.74,440.34,8468.0
2025-01-29 15:10:00,440.08,440.83,440.02,440.59,7742.0,440.08,440.83,440.02,440.59,7742.0
2025-01-29 15:20:00,440.8,441.74,440.66,441.61,6644.0,440.8,441.74,440.66,441.61,6644.0
2025-01-29 15:30:00,441.55,441.9,440.81,440.81,10117.0,441.55,441.9,440.81,440.81,10117.0
2025-01-29 15:40:00,440.83,441.73,440.82,441.38,7533.0,440.83,441.73,440.82,441.38,7533.0
2025-01-29 15:50:00,441.54,442.48,441.08,441.46,42164.0,441.54,442.48,441.08,441.46,42164.0
2025-01-30 09:30:00,443.56,444.08,440.98,442.16,21596.0,443.56,444.08,440.98,442.16,21596.0
2025-01-30 09:40:00,442.54,443.1,441.59,443.04,11314.0,442.54,443.1,441.59,443.04,11314.0
2025-01-30 09:50:00,443.23,444.28,442.56,443.43,21882.0,443.23,444.28,442.56,443.43,21882.0
2025-01-30 10:00:00,443.06,443.45,439.69,440.23,47167.0,443.06,443.45,439.69,440.23,47167.0
2025-01-30 10:10:00,439.46,439.68,436.0,437.48,10920.0,439.46,439.68,436.0,437.48,10920.0
2025-01-30 10:20:00,437.21,438.44,435.0,435.66,35686.0,437.21,438.44,435.0,435.66,35686.0
2025-01-30 10:30:00,435.75,437.39,435.69,436.63,12023.0,435.75,437.39,435.69,436.63,12023.0
2025-01-30 10:40:00,436.63,438.7,436.63,438.24,9656.0,436.63,438.7,436.63,438.24,9656.0
2025-01-30 10:50:00,438.39,438.58,437.43,437.59,4262.0,438.39,438.58,437.43,437.59,4262.0
2025-01-30 11:00:00,437.6,439.33,437.58,439.33,2787.0,437.6,439.33,437.58,439.33,2787.0
2025-01-30 11:10:00,439.28,440.33,439.28,440.28,4281.0,439.28,440.33,439.28,440.28,4281.0
2025-01-30 11:20:00,440.11,441.62,440.05,441.61,4701.0,440.11,441.62,440.05,441.61,4701.0
2025-01-30 11:30:00,441.83,441.9,441.17,441.48,3068.0,441.83,441.9,441.17,441.48,3068.0
2025-01-30 11:40:00,441.55,441.94,441.17,441.27,3230.0,441.55,441.94,441.17,441.27,3230.0
2025-01-30 11:50:00,441.26,441.7,440.95,441.28,5348.0,441.26,441.7,440.95,441.28,5348.0
2025-01-30 12:00:00,441.13,441.56,440.88,441.27,9222.0,441.13,441.56,440.88,441.27,9222.0
2025-01-30 12:10:00,441.02,441.36,440.01,440.11,8866.0,441.02,441.36,440.01,440.11,8866.0
2025-01-30 12:20:00,440.3,440.39,439.25,439.67,11484.0,440.3,440.39,439.25,439.67,11484.0
2025-01-30 12:30:00,439.39,439.67,438.95,439.62,4292.0,439.39,439.67,438.95,439.62,4292.0
2025-01-30 12:40:00,439.3,440.18,439.26,439.27,23132.0,439.3,440.18,439.26,439.27,23132.0
2025-01-30 12:50:00,439.3,440.11,438.86,440.04,14393.0,439.3,440.11,438.86,440.04,14393.0
2025-01-30 13:00:00,440.04,441.29,440.03,440.48,11728.0,440.04,441.29,440.03,440.48,11728.0
2025-01-30 13:10:00,440.47,441.11,440.15,440.96,3540.0,440.47,441.11,440.15,440.96,3540.0
2025-01-30 13:20:00,441.07,442.6,440.76,441.67,18389.0,441.07,442.6,440.76,441.67,18389.0
2025-01-30 13:30:00,441.41,442.42,441.32,441.69,36550.0,441.41,442.42,441.32,441.69,36550.0
2025-01-30 13:40:00,442.04,443.0,441.07,443.0,5836.0,442.04,443.0,441.07,443.0,5836.0
2025-01-30 13:50:00,443.21,443.35,442.65,442.65,4750.0,443.21,443.35,442.65,442.65,4750.0
2025-01-30 14:00:00,442.45,442.98,442.34,442.37,5243.0,442.45,442.98,442.34,442.37,5243.0
2025-01-30 14:10:00,442.34,442.5,442.14,442.22,1700.0,442.34,442.5,442.14,442.22,1700.0
2025-01-30 14:20:00,442.42,442.42,441.81,442.08,5548.0,442.42,442.42,441.81,442.08,5548.0
2025-01-30 14:30:00,441.88,442.26,441.1,441.1,3555.0,441.88,442.26,441.1,441.1,3555.0
2025-01-30 14:40:00,441.36,441.36,440.13,440.23,5770.0,441.36,441.36,440.13,440.23,5770.0
2025-01-30 14:50:00,440.23,441.1,439.92,440.83,15918.0,440.23,441.1,439.92,440.83,15918.0
2025-01-30 15:00:00,440.83,441.62,440.83,441.5,20267.0,440.83,441.62,440.83,441.5,20267.0
2025-01-30 15:10:00,441.51,441.68,440.65,441.06,18177.0,441.51,441.68,440.65,441.06,18177.0
2025-01-30 15:20:00,440.95,441.21,440.64,440.76,11481.0,440.95,441.21,440.64,440.76,11481.0
2025-01-30 15:30:00,440.9,440.95,438.8,438.85,13056.0,440.9,440.95,438.8,438.85,13056.0
2025-01-30 15:40:00,438.49,438.54,437.01,437.97,24609.0,438.49,438.54,437.01,437.97,24609.0
2025-01-30 15:50:00,437.92,439.89,437.92,438.39,54748.0,437.92,439.89,437.92,438.39,54748.0
2025-01-31 09:30:00,454.17,458.6,447.2,457.26,164496.0,454.17,458.6,447.2,457.26,164496.0
2025-01-31 09:40:00,456.5,466.32,456.18,465.99,180750.0,456.5,466.32,456.18,465.99,180750.0
2025-01-31 09:50:00,465.35,469.0,463.43,464.1,143069.0,465.35,469.0,463.43,464.1,143069.0
2025-01-31 10:00:00,464.39,468.0,458.14,463.05,110621.0,464.39,468.0,458.14,463.05,110621.0
2025-01-31 10:10:00,462.68,465.05,460.68,461.03,30922.0,462.68,465.05,460.68,461.03,30922.0
2025-01-31 10:20:00,461.17,461.48,458.52,460.0,26091.0,461.17,461.48,458.52,460.0,26091.0
2025-01-31 10:30:00,460.16,462.81,459.2,460.39,35926.0,460.16,462.81,459.2,460.39,35926.0
2025-01-31 10:40:00,460.66,462.9,459.0,462.51,47277.0,460.66,462.9,459.0,462.51,47277.0
2025-01-31 10:50:00,462.73,465.91,462.55,464.5,40620.0,462.73,465.91,462.55,464.5,40620.0
2025-01-31 11:00:00,464.46,467.97,464.46,467.46,35753.0,464.46,467.97,464.46,467.46,35753.0
2025-01-31 11:10:00,467.46,469.19,465.53,466.17,54447.0,467.46,469.19,465.53,466.17,54447.0
2025-01-31 11:20:00,466.62,467.61,466.08,467.21,23836.0,466.62,467.61,466.08,467.21,23836.0
2025-01-31 11:30:00,466.97,466.97,462.12,464.54,22083.0,466.97,466.97,462.12,464.54,22083.0
2025-01-31 11:40:00,464.41,464.72,463.5,464.21,11258.0,464.41,464.72,463.5,464.21,11258.0
2025-01-31 11:50:00,464.41,467.16,464.27,466.4,22057.0,464.41,467.16,464.27,466.4,22057.0
2025-01-31 12:00:00,466.42,466.83,464.89,466.49,22129.0,466.42,466.83,464.89,466.49,22129.0
2025-01-31 12:10:00,466.18,468.66,466.06,467.59,39546.0,466.18,468.66,466.06,467.59,39546.0
2025-01-31 12:20:00,467.4,469.12,467.18,468.75,21102.0,467.4,469.12,467.18,468.75,21102.0
2025-01-31 12:30:00,468.56,468.67,467.18,467.98,10875.0,468.56,468.67,467.18,467.98,10875.0
2025-01-31 12:40:00,467.93,471.61,467.9,471.61,47922.0,467.93,471.61,467.9,471.61,47922.0
2025-01-31 12:50:00,471.57,472.04,468.18,468.75,33900.0,471.57,472.04,468.18,468.75,33900.0
2025-01-31 13:00:00,468.41,469.78,467.51,469.44,21651.0,468.41,469.78,467.51,469.44,21651.0
2025-01-31 13:10:00,468.9,469.99,468.32,468.62,50001.0,468.9,469.99,468.32,468.62,50001.0
2025-01-31 13:20:00,468.53,468.56,466.3,466.82,34191.0,468.53,468.56,466.3,466.82,34191.0
2025-01-31 13:30:00,466.72,466.73,464.55,464.65,24962.0,466.72,466.73,464.55,464.65,24962.0
2025-01-31 13:40:00,464.94,465.0,461.25,461.86,34345.0,464.94,465.0,461.25,461.86,34345.0
2025-01-31 13:50:00,461.82,463.0,460.41,460.76,21645.0,461.82,463.0,460.41,460.76,21645.0
2025-01-31 14:00:00,460.68,462.97,460.0,460.01,27134.0,460.68,462.97,460.0,460.01,27134.0
2025-01-31 14:10:00,460.43,461.46,459.96,460.75,17480.0,460.43,461.46,459.96,460.75,17480.0
2025-01-31 14:20:00,460.29,462.48,460.23,462.1,20053.0,460.29,462.48,460.23,462.1,20053.0
2025-01-31 14:30:00,462.1,463.21,461.11,461.95,31263.0,462.1,463.21,461.11,461.95,31263.0
2025-01-31 14:40:00,462.13,462.16,460.02,460.82,24263.0,462.13,462.16,460.02,460.82,24263.0
2025-01-31 14:50:00,460.82,462.48,459.93,461.98,51220.0,460.82,462.48,459.93,461.98,51220.0
2025-01-31 15:00:00,461.95,462.17,460.37,461.97,43033.0,461.95,462.17,460.37,461.97,43033.0
2025-01-31 15:10:00,461.88,462.99,461.4,461.4,43390.0,461.88,462.99,461.4,461.4,43390.0
2025-01-31 15:20:00,461.2,462.99,461.0,461.85,41855.0,461.2,462.99,461.0,461.85,41855.0
2025-01-31 15:30:00,461.75,462.31,460.66,461.29,44343.0,461.75,462.31,460.66,461.29,44343.0
2025-01-31 15:40:00,460.95,462.92,460.76,462.7,49031.0,460.95,462.92,460.76,462.7,49031.0
2025-01-31 15:50:00,462.99,463.9,461.67,461.69,237332.0,462.99,463.9,461.67,461.69,237332.0
2025-02-03 09:30:00,463.36,467.48,462.0,467.0,110762.0,463.36,467.48,462.0,467.0,110762.0
2025-02-03 09:40:00,466.96,468.63,465.54,466.44,115613.0,466.96,468.63,465.54,466.44,115613.0
2025-02-03 09:50:00,466.38,466.91,461.0,463.08,66307.0,466.38,466.91,461.0,463.08,66307.0
2025-02-03 10:00:00,463.04,463.04,461.0,461.79,50919.0,463.04,463.04,461.0,461.79,50919.0
2025-02-03 10:10:00,461.96,462.16,458.73,460.14,31046.0,461.96,462.16,458.73,460.14,31046.0
2025-02-03 10:20:00,460.33,462.41,458.95,462.13,14155.0,460.33,462.41,458.95,462.13,14155.0
2025-02-03 10:30:00,462.25,463.15,460.16,463.0,10983.0,462.25,463.15,460.16,463.0,10983.0
2025-02-03 10:40:00,462.76,466.06,462.27,463.78,21522.0,462.76,466.06,462.27,463.78,21522.0
2025-02-03 10:50:00,463.85,464.23,462.71,463.26,13605.0,463.85,464.23,462.71,463.26,13605.0
2025-02-03 11:00:00,463.23,464.41,462.79,464.27,21829.0,463.23,464.41,462.79,464.27,21829.0
2025-02-03 11:10:00,464.03,465.87,464.03,465.86,11105.0,464.03,465.87,464.03,465.86,11105.0
2025-02-03 11:20:00,465.52,465.9,464.0,464.66,29185.0,465.52,465.9,464.0,464.66,29185.0
2025-02-03 11:30:00,464.74,465.33,464.43,464.98,12258.0,464.74,465.33,464.43,464.98,12258.0
2025-02-03 11:40:00,464.93,467.17,464.62,467.13,17195.0,464.93,467.17,464.62,467.13,17195.0
2025-02-03 11:50:00,467.23,467.23,464.93,465.25,31211.0,467.23,467.23,464.93,465.25,31211.0
2025-02-03 12:00:00,465.25,465.28,463.93,465.25,16778.0,465.25,465.28,463.93,465.25,16778.0
2025-02-03 12:10:00,465.3,467.13,464.85,467.13,11242.0,465.3,467.13,464.85,467.13,11242.0
2025-02-03 12:20:00,467.04,469.5,466.57,468.46,25765.0,467.04,469.5,466.57,468.46,25765.0
2025-02-03 12:30:00,468.09,468.4,467.3,468.05,12065.0,468.09,468.4,467.3,468.05,12065.0
2025-02-03 12:40:00,467.75,468.22,466.38,467.17,17063.0,467.75,468.22,466.38,467.17,17063.0
2025-02-03 12:50:00,467.44,467.87,466.7,466.75,5761.0,467.44,467.87,466.7,466.75,5761.0
2025-02-03 13:00:00,467.06,467.06,465.62,466.16,7056.0,467.06,467.06,465.62,466.16,7056.0
2025-02-03 13:10:00,466.2,467.26,466.0,467.01,10012.0,466.2,467.26,466.0,467.01,10012.0
2025-02-03 13:20:00,467.07,468.76,466.73,468.15,20940.0,467.07,468.76,466.73,468.15,20940.0
2025-02-03 13:30:00,468.24,470.11,468.1,470.07,27245.0,468.24,470.11,468.1,470.07,27245.0
2025-02-03 13:40:00,470.06,470.27,468.98,469.14,20826.0,470.06,470.27,468.98,469.14,20826.0
2025-02-03 13:50:00,469.16,469.8,469.15,469.59,4993.0,469.16,469.8,469.15,469.59,4993.0
2025-02-03 14:00:00,469.73,470.16,468.86,469.4,30128.0,469.73,470.16,468.86,469.4,30128.0
2025-02-03 14:10:00,469.25,469.88,469.08,469.88,14794.0,469.25,469.88,469.08,469.88,14794.0
2025-02-03 14:20:00,469.79,470.79,469.76,470.74,13413.0,469.79,470.79,469.76,470.74,13413.0
2025-02-03 14:30:00,470.55,472.5,470.5,472.42,18077.0,470.55,472.5,470.5,472.42,18077.0
2025-02-03 14:40:00,472.18,473.07,471.4,471.46,34180.0,472.18,473.07,471.4,471.46,34180.0
2025-02-03 14:50:00,471.51,472.46,470.95,471.01,26568.0,471.51,472.46,470.95,471.01,26568.0
2025-02-03 15:00:00,470.76,471.58,469.88,470.08,19245.0,470.76,471.58,469.88,470.08,19245.0
2025-02-03 15:10:00,470.12,470.59,469.61,470.14,22722.0,470.12,470.59,469.61,470.14,22722.0
2025-02-03 15:20:00,470.14,471.02,470.09,470.25,16239.0,470.14,471.02,470.09,470.25,16239.0
2025-02-03 15:30:00,470.32,471.25,469.73,470.75,29784.0,470.32,471.25,469.73,470.75,29784.0
2025-02-03 15:40:00,470.79,471.63,470.58,471.44,24969.0,470.79,471.63,470.58,471.44,24969.0
2025-02-03 15:50:00,471.39,472.44,470.1,470.33,98762.0,471.39,472.44,470.1,470.33,98762.0
2025-02-04 09:30:00,468.04,470.37,467.3,468.91,52374.0,468.04,470.37,467.3,468.91,52374.0
2025-02-04 09:40:00,469.72,472.48,468.88,471.62,32534.0,469.72,472.48,468.88,471.62,32534.0
2025-02-04 09:50:00,471.59,472.48,471.18,471.56,23316.0,471.59,472.48,471.18,471.56,23316.0
2025-02-04 10:00:00,471.9,474.18,471.76,473.82,15544.0,471.9,474.18,471.76,473.82,15544.0
2025-02-04 10:10:00,474.04,475.12,473.56,475.12,23018.0,474.04,475.12,473.56,475.12,23018.0
2025-02-04 10:20:00,475.22,475.59,471.07,471.53,22750.0,475.22,475.59,471.07,471.53,22750.0
2025-02-04 10:30:00,471.85,474.43,471.84,473.97,16849.0,471.85,474.43,471.84,473.97,16849.0
2025-02-04 10:40:00,474.24,474.27,473.51,474.05,17359.0,474.24,474.27,473.51,474.05,17359.0
2025-02-04 10:50:00,474.04,475.49,474.04,474.86,12718.0,474.04,475.49,474.04,474.86,12718.0
2025-02-04 11:00:00,474.92,475.72,474.89,475.6,10048.0,474.92,475.72,474.89,475.6,10048.0
2025-02-04 11:10:00,475.6,477.01,475.48,476.59,30472.0,475.6,477.01,475.48,476.59,30472.0
2025-02-04 11:20:00,476.36,476.58,475.83,476.21,15634.0,476.36,476.58,475.83,476.21,15634.0
2025-02-04 11:30:00,476.24,477.51,476.23,477.48,10456.0,476.24,477.51,476.23,477.48,10456.0
2025-02-04 11:40:00,477.42,477.67,476.95,477.2,44134.0,477.42,477.67,476.95,477.2,44134.0
2025-02-04 11:50:00,477.2,478.99,476.96,478.86,35843.0,477.2,478.99,476.96,478.86,35843.0
2025-02-04 12:00:00,478.85,479.79,478.73,479.16,28020.0,478.85,479.79,478.73,479.16,28020.0
2025-02-04 12:10:00,479.24,479.25,476.95,477.93,21941.0,479.24,479.25,476.95,477.93,21941.0
2025-02-04 12:20:00,477.6,478.52,477.45,477.95,14615.0,477.6,478.52,477.45,477.95,14615.0
2025-02-04 12:30:00,478.22,478.38,477.47,477.8,17237.0,478.22,478.38,477.47,477.8,17237.0
2025-02-04 12:40:00,477.66,478.31,477.65,478.09,10549.0,477.66,478.31,477.65,478.09,10549.0
2025-02-04 12:50:00,478.0,478.36,477.85,478.06,12787.0,478.0,478.36,477.85,478.06,12787.0
2025-02-04 13:00:00,478.08,478.08,477.0,477.27,12815.0,478.08,478.08,477.0,477.27,12815.0
2025-02-04 13:10:00,477.27,477.95,476.89,477.81,13954.0,477.27,477.95,476.89,477.81,13954.0
2025-02-04 13:20:00,477.8,478.12,477.32,478.12,8957.0,477.8,478.12,477.32,478.12,8957.0
2025-02-04 13:30:00,477.89,478.35,477.2,477.5,15865.0,477.89,478.35,477.2,477.5,15865.0
2025-02-04 13:40:00,477.37,477.58,477.09,477.55,14384.0,477.37,477.58,477.09,477.55,14384.0
2025-02-04 13:50:00,477.68,478.06,477.41,477.96,11374.0,477.68,478.06,477.41,477.96,11374.0
2025-02-04 14:00:00,477.9,478.86,477.32,478.62,15292.0,477.9,478.86,477.32,478.62,15292.0
2025-02-04 14:10:00,478.57,479.53,478.35,479.04,18929.0,478.57,479.53,478.35,479.04,18929.0
2025-02-04 14:20:00,479.05,480.0,478.99,479.74,19239.0,479.05,480.0,478.99,479.74,19239.0
2025-02-04 14:30:00,479.74,479.92,479.11,479.32,15726.0,479.74,479.92,479.11,479.32,15726.0
2025-02-04 14:40:00,479.27,479.81,478.98,479.6,20474.0,479.27,479.81,478.98,479.6,20474.0
2025-02-04 14:50:00,479.59,480.0,478.86,479.17,29948.0,479.59,480.0,478.86,479.17,29948.0
2025-02-04 15:00:00,479.17,479.87,478.89,479.83,18645.0,479.17,479.87,478.89,479.83,18645.0
2025-02-04 15:10:00,479.87,480.13,479.14,479.25,17451.0,479.87,480.13,479.14,479.25,17451.0
2025-02-04 15:20:00,479.23,480.05,478.18,479.46,32060.0,479.23,480.05,478.18,479.46,32060.0
2025-02-04 15:30:00,479.33,480.89,479.16,480.81,36077.0,479.33,480.89,479.16,480.81,36077.0
2025-02-04 15:40:00,480.74,481.8,480.25,481.16,50440.0,480.74,481.8,480.25,481.16,50440.0
2025-02-04 15:50:00,481.0,482.74,480.82,482.4,199218.0,481.0,482.74,480.82,482.4,199218.0
2025-02-05 09:30:00,484.27,488.1,481.69,485.28,60179.0,484.27,488.1,481.69,485.28,60179.0
2025-02-05 09:40:00,485.74,486.85,484.51,486.83,24564.0,485.74,486.85,484.51,486.83,24564.0
2025-02-05 09:50:00,487.02,488.13,486.17,488.06,18613.0,487.02,488.13,486.17,488.06,18613.0
2025-02-05 10:00:00,488.19,488.54,485.0,485.54,21191.0,488.19,488.54,485.0,485.54,21191.0
2025-02-05 10:10:00,485.74,487.83,485.0,487.25,22549.0,485.74,487.83,485.0,487.25,22549.0
2025-02-05 10:20:00,487.52,489.18,487.22,488.66,17165.0,487.52,489.18,487.22,488.66,17165.0
2025-02-05 10:30:00,488.71,488.84,487.23,487.7,12624.0,488.71,488.84,487.23,487.7,12624.0
2025-02-05 10:40:00,488.06,489.0,487.38,487.61,15858.0,488.06,489.0,487.38,487.61,15858.0
2025-02-05 10:50:00,487.38,488.11,485.78,486.17,12632.0,487.38,488.11,485.78,486.17,12632.0
2025-02-05 11:00:00,486.0,486.11,485.51,485.72,17744.0,486.0,486.11,485.51,485.72,17744.0
2025-02-05 11:10:00,485.0,485.91,483.51,485.57,24339.0,485.0,485.91,483.51,485.57,24339.0
2025-02-05 11:20:00,485.88,488.0,485.86,487.6,25732.0,485.88,488.0,485.86,487.6,25732.0
2025-02-05 11:30:00,487.93,488.74,487.15,487.56,23612.0,487.93,488.74,487.15,487.56,23612.0
2025-02-05 11:40:00,487.38,487.92,486.6,487.45,17252.0,487.38,487.92,486.6,487.45,17252.0
2025-02-05 11:50:00,487.4,488.08,486.0,486.43,12063.0,487.4,488.08,486.0,486.43,12063.0
2025-02-05 12:00:00,486.58,486.91,485.21,485.21,14975.0,486.58,486.91,485.21,485.21,14975.0
2025-02-05 12:10:00,485.64,486.53,485.39,486.53,25190.0,485.64,486.53,485.39,486.53,25190.0
2025-02-05 12:20:00,486.56,486.9,485.92,485.92,11470.0,486.56,486.9,485.92,485.92,11470.0
2025-02-05 12:30:00,486.13,487.26,486.13,487.19,5435.0,486.13,487.26,486.13,487.19,5435.0
2025-02-05 12:40:00,486.85,487.3,486.15,487.24,6272.0,486.85,487.3,486.15,487.24,6272.0
2025-02-05 12:50:00,487.06,487.55,486.91,487.02,6851.0,487.06,487.55,486.91,487.02,6851.0
2025-02-05 13:00:00,487.14,488.61,487.13,488.48,11819.0,487.14,488.61,487.13,488.48,11819.0
2025-02-05 13:10:00,488.69,489.47,488.1,489.39,8550.0,488.69,489.47,488.1,489.39,8550.0
2025-02-05 13:20:00,489.6,490.04,489.33,489.33,17507.0,489.6,490.04,489.33,489.33,17507.0
2025-02-05 13:30:00,489.33,490.45,489.29,490.22,19386.0,489.33,490.45,489.29,490.22,19386.0
2025-02-05 13:40:00,490.23,490.45,489.11,489.11,14611.0,490.23,490.45,489.11,489.11,14611.0
2025-02-05 13:50:00,489.12,489.59,488.0,488.04,17982.0,489.12,489.59,488.0,488.04,17982.0
2025-02-05 14:00:00,488.23,488.42,487.34,488.03,24216.0,488.23,488.42,487.34,488.03,24216.0
2025-02-05 14:10:00,488.41,489.65,488.03,489.48,13358.0,488.41,489.65,488.03,489.48,13358.0
2025-02-05 14:20:00,489.48,491.81,489.47,491.25,13936.0,489.48,491.81,489.47,491.25,13936.0
2025-02-05 14:30:00,491.03,491.03,489.43,490.47,29293.0,491.03,491.03,489.43,490.47,29293.0
2025-02-05 14:40:00,490.42,490.93,490.38,490.54,24107.0,490.42,490.93,490.38,490.54,24107.0
2025-02-05 14:50:00,490.53,490.86,489.73,489.81,24564.0,490.53,490.86,489.73,489.81,24564.0
2025-02-05 15:00:00,489.87,490.53,489.0,489.39,19859.0,489.87,490.53,489.0,489.39,19859.0
2025-02-05 15:10:00,489.39,489.39,486.31,487.74,21658.0,489.39,489.39,486.31,487.74,21658.0
2025-02-05 15:20:00,487.85,488.8,487.83,487.94,13486.0,487.85,488.8,487.83,487.94,13486.0
2025-02-05 15:30:00,487.64,488.73,487.64,488.44,11277.0,487.64,488.73,487.64,488.44,11277.0
2025-02-05 15:40:00,488.38,489.32,487.83,488.42,26679.0,488.38,489.32,487.83,488.42,26679.0
2025-02-05 15:50:00,488.55,489.44,487.18,488.68,57262.0,488.55,489.44,487.18,488.68,57262.0
2025-02-06 09:30:00,487.79,488.43,484.18,486.33,47053.0,487.79,488.43,484.18,486.33,47053.0
2025-02-06 09:40:00,485.35,487.78,485.35,487.71,14531.0,485.35,487.78,485.35,487.71,14531.0
2025-02-06 09:50:00,487.33,487.95,485.8,486.78,6891.0,487.33,487.95,485.8,486.78,6891.0
2025-02-06 10:00:00,486.33,486.76,485.51,486.4,8010.0,486.33,486.76,485.51,486.4,8010.0
2025-02-06 10:10:00,486.36,486.48,484.35,485.86,11334.0,486.36,486.48,484.35,485.86,11334.0
2025-02-06 10:20:00,485.95,486.88,485.67,486.5,7454.0,485.95,486.88,485.67,486.5,7454.0
2025-02-06 10:30:00,486.02,486.29,485.3,485.85,4189.0,486.02,486.29,485.3,485.85,4189.0
2025-02-06 10:40:00,486.2,486.48,482.53,483.72,7736.0,486.2,486.48,482.53,483.72,7736.0
2025-02-06 10:50:00,483.72,484.69,483.34,484.68,11033.0,483.72,484.69,483.34,484.68,11033.0
2025-02-06 11:00:00,484.11,484.55,483.22,484.37,13663.0,484.11,484.55,483.22,484.37,13663.0
2025-02-06 11:10:00,484.87,484.87,483.72,483.9,9073.0,484.87,484.87,483.72,483.9,9073.0
2025-02-06 11:20:00,484.13,484.62,483.65,483.7,16163.0,484.13,484.62,483.65,483.7,16163.0
2025-02-06 11:30:00,484.05,484.92,483.4,483.48,12794.0,484.05,484.92,483.4,483.48,12794.0
2025-02-06 11:40:00,483.6,484.25,482.31,482.31,9189.0,483.6,484.25,482.31,482.31,9189.0
2025-02-06 11:50:00,482.81,483.34,481.8,482.78,8471.0,482.81,483.34,481.8,482.78,8471.0
2025-02-06 12:00:00,482.85,483.01,482.38,482.38,7267.0,482.85,483.01,482.38,482.38,7267.0
2025-02-06 12:10:00,482.59,482.68,481.26,482.57,8576.0,482.59,482.68,481.26,482.57,8576.0
2025-02-06 12:20:00,482.6,482.86,481.74,481.74,4677.0,482.6,482.86,481.74,481.74,4677.0
2025-02-06 12:30:00,482.01,482.96,481.91,482.57,6341.0,482.01,482.96,481.91,482.57,6341.0
2025-02-06 12:40:00,482.69,483.43,482.37,483.14,4354.0,482.69,483.43,482.37,483.14,4354.0
2025-02-06 12:50:00,483.4,483.97,483.2,483.54,6137.0,483.4,483.97,483.2,483.54,6137.0
2025-02-06 13:00:00,483.41,484.29,483.41,483.48,5429.0,483.41,484.29,483.41,483.48,5429.0
2025-02-06 13:10:00,484.0,484.0,483.19,483.46,1754.0,484.0,484.0,483.19,483.46,1754.0
2025-02-06 13:20:00,483.39,483.86,483.05,483.05,5218.0,483.39,483.86,483.05,483.05,5218.0
2025-02-06 13:30:00,483.1,484.3,483.09,483.69,5098.0,483.1,484.3,483.09,483.69,5098.0
2025-02-06 13:40:00,483.67,483.9,482.58,482.93,5012.0,483.67,483.9,482.58,482.93,5012.0
2025-02-06 13:50:00,483.24,483.64,482.75,483.05,3903.0,483.24,483.64,482.75,483.05,3903.0
2025-02-06 14:00:00,482.95,483.81,482.72,483.8,5653.0,482.95,483.81,482.72,483.8,5653.0
2025-02-06 14:10:00,483.63,483.94,483.38,483.42,9918.0,483.63,483.94,483.38,483.42,9918.0
2025-02-06 14:20:00,483.33,483.65,482.21,482.62,3230.0,483.33,483.65,482.21,482.62,3230.0
2025-02-06 14:30:00,482.31,482.5,481.62,482.03,7795.0,482.31,482.5,481.62,482.03,7795.0
2025-02-06 14:40:00,481.64,482.46,481.61,482.43,7067.0,481.64,482.46,481.61,482.43,7067.0
2025-02-06 14:50:00,482.6,482.85,480.48,480.63,8348.0,482.6,482.85,480.48,480.63,8348.0
2025-02-06 15:00:00,480.65,481.3,480.0,480.93,12191.0,480.65,481.3,480.0,480.93,12191.0
2025-02-06 15:10:00,481.0,481.2,479.67,479.71,10384.0,481.0,481.2,479.67,479.71,10384.0
2025-02-06 15:20:00,479.91,480.36,479.0,479.27,12856.0,479.91,480.36,479.0,479.27,12856.0
2025-02-06 15:30:00,479.18,480.15,478.81,480.15,17230.0,479.18,480.15,478.81,480.15,17230.0
2025-02-06 15:40:00,480.51,480.51,479.55,479.81,10076.0,480.51,480.51,479.55,479.81,10076.0
2025-02-06 15:50:00,479.95,481.77,479.88,481.0,59650.0,479.95,481.77,479.88,481.0,59650.0
2025-02-07 09:30:00,478.98,480.47,478.24,479.18,39936.0,478.98,480.47,478.24,479.18,39936.0
2025-02-07 09:40:00,479.53,480.14,474.4,475.25,22004.0,479.53,480.14,474.4,475.25,22004.0
2025-02-07 09:50:00,475.74,478.35,475.33,477.29,20208.0,475.74,478.35,475.33,477.29,20208.0
2025-02-07 10:00:00,476.99,476.99,473.37,473.38,17471.0,476.99,476.99,473.37,473.38,17471.0
2025-02-07 10:10:00,473.7,476.84,473.3,476.34,15221.0,473.7,476.84,473.3,476.34,15221.0
2025-02-07 10:20:00,476.34,476.97,475.51,475.73,12954.0,476.34,476.97,475.51,475.73,12954.0
2025-02-07 10:30:00,475.35,477.3,474.87,476.21,26202.0,475.35,477.3,474.87,476.21,26202.0
2025-02-07 10:40:00,476.69,476.69,475.0,475.06,8974.0,476.69,476.69,475.0,475.06,8974.0
2025-02-07 10:50:00,475.49,476.11,472.89,474.18,14302.0,475.49,476.11,472.89,474.18,14302.0
2025-02-07 11:00:00,474.06,474.78,473.29,474.36,7894.0,474.06,474.78,473.29,474.36,7894.0
2025-02-07 11:10:00,474.24,475.28,473.85,474.86,7583.0,474.24,475.28,473.85,474.86,7583.0
2025-02-07 11:20:00,475.0,475.1,472.39,472.39,9705.0,475.0,475.1,472.39,472.39,9705.0
2025-02-07 11:30:00,472.58,473.61,472.58,472.6,6810.0,472.58,473.61,472.58,472.6,6810.0
2025-02-07 11:40:00,473.03,473.41,472.67,472.99,3566.0,473.03,473.41,472.67,472.99,3566.0
2025-02-07 11:50:00,472.96,473.12,472.01,472.02,10587.0,472.96,473.12,472.01,472.02,10587.0
2025-02-07 12:00:00,472.01,473.81,471.62,473.12,8182.0,472.01,473.81,471.62,473.12,8182.0
2025-02-07 12:10:00,473.5,474.3,472.64,472.79,4928.0,473.5,474.3,472.64,472.79,4928.0
2025-02-07 12:20:00,472.76,473.38,472.47,472.85,5080.0,472.76,473.38,472.47,472.85,5080.0
2025-02-07 12:30:00,472.85,473.54,472.44,473.54,4949.0,472.85,473.54,472.44,473.54,4949.0
2025-02-07 12:40:00,473.51,474.03,473.03,473.45,8391.0,473.51,474.03,473.03,473.45,8391.0
2025-02-07 12:50:00,473.45,473.72,472.57,473.23,10020.0,473.45,473.72,472.57,473.23,10020.0
2025-02-07 13:00:00,473.0,473.37,472.83,472.85,3287.0,473.0,473.37,472.83,472.85,3287.0
2025-02-07 13:10:00,472.71,474.23,472.71,474.21,10662.0,472.71,474.23,472.71,474.21,10662.0
2025-02-07 13:20:00,473.74,474.2,473.11,473.29,8947.0,473.74,474.2,473.11,473.29,8947.0
2025-02-07 13:30:00,473.14,474.3,472.85,474.06,7149.0,473.14,474.3,472.85,474.06,7149.0
2025-02-07 13:40:00,474.26,474.26,473.03,473.76,5781.0,474.26,474.26,473.03,473.76,5781.0
2025-02-07 13:50:00,473.89,474.62,473.66,473.85,4818.0,473.89,474.62,473.66,473.85,4818.0
2025-02-07 14:00:00,473.77,474.49,473.77,474.1,4389.0,473.77,474.49,473.77,474.1,4389.0
2025-02-07 14:10:00,474.1,474.2,473.18,473.41,3420.0,474.1,474.2,473.18,473.41,3420.0
2025-02-07 14:20:00,473.41,473.95,473.06,473.57,14086.0,473.41,473.95,473.06,473.57,14086.0
2025-02-07 14:30:00,473.43,474.28,473.43,474.04,8087.0,473.43,474.28,473.43,474.04,8087.0
2025-02-07 14:40:00,474.1,474.52,473.94,473.94,7581.0,474.1,474.52,473.94,473.94,7581.0
2025-02-07 14:50:00,473.95,474.2,473.45,473.72,6010.0,473.95,474.2,473.45,473.72,6010.0
2025-02-07 15:00:00,473.52,473.52,471.72,471.89,33714.0,473.52,473.52,471.72,471.89,33714.0
2025-02-07 15:10:00,471.75,472.45,471.04,471.36,13594.0,471.75,472.45,471.04,471.36,13594.0
2025-02-07 15:20:00,471.37,471.54,470.78,471.09,11258.0,471.37,471.54,470.78,471.09,11258.0
2025-02-07 15:30:00,471.29,471.5,469.68,470.0,32264.0,471.29,471.5,469.68,470.0,32264.0
2025-02-07 15:40:00,470.02,470.46,469.73,470.19,17980.0,470.02,470.46,469.73,470.19,17980.0
2025-02-07 15:50:00,470.11,470.33,468.7,469.09,49844.0,470.11,470.33,468.7,469.09,49844.0
2025-02-10 09:30:00,470.58,471.94,464.01,467.17,95481.0,470.58,471.94,464.01,467.17,95481.0
2025-02-10 09:40:00,467.69,469.25,466.7,468.39,18247.0,467.69,469.25,466.7,468.39,18247.0
2025-02-10 09:50:00,468.39,469.43,467.02,467.9,12160.0,468.39,469.43,467.02,467.9,12160.0
2025-02-10 10:00:00,467.3,469.79,467.3,467.72,12318.0,467.3,469.79,467.3,467.72,12318.0
2025-02-10 10:10:00,468.03,468.3,467.15,467.58,6171.0,468.03,468.3,467.15,467.58,6171.0
2025-02-10 10:20:00,467.89,467.89,466.13,467.55,14857.0,467.89,467.89,466.13,467.55,14857.0
2025-02-10 10:30:00,467.59,469.19,467.0,468.04,15724.0,467.59,469.19,467.0,468.04,15724.0
2025-02-10 10:40:00,468.31,470.55,468.31,469.66,22657.0,468.31,470.55,468.31,469.66,22657.0
2025-02-10 10:50:00,469.7,469.97,469.15,469.51,8161.0,469.7,469.97,469.15,469.51,8161.0
2025-02-10 11:00:00,469.48,470.98,469.25,470.56,9365.0,469.48,470.98,469.25,470.56,9365.0
2025-02-10 11:10:00,470.67,470.73,470.11,470.31,7981.0,470.67,470.73,470.11,470.31,7981.0
2025-02-10 11:20:00,470.1,470.31,469.53,469.81,8590.0,470.1,470.31,469.53,469.81,8590.0
2025-02-10 11:30:00,470.38,470.98,469.63,470.59,10815.0,470.38,470.98,469.63,470.59,10815.0
2025-02-10 11:40:00,470.59,471.84,470.0,471.2,14045.0,470.59,471.84,470.0,471.2,14045.0
2025-02-10 11:50:00,471.27,471.4,470.39,471.12,8999.0,471.27,471.4,470.39,471.12,8999.0
2025-02-10 12:00:00,470.79,471.08,470.23,470.66,9392.0,470.79,471.08,470.23,470.66,9392.0
2025-02-10 12:10:00,470.76,470.77,469.45,470.42,13548.0,470.76,470.77,469.45,470.42,13548.0
2025-02-10 12:20:00,470.23,470.42,469.84,470.01,6725.0,470.23,470.42,469.84,470.01,6725.0
2025-02-10 12:30:00,470.06,470.42,469.95,470.28,6004.0,470.06,470.42,469.95,470.28,6004.0
2025-02-10 12:40:00,470.14,470.42,469.88,469.97,12614.0,470.14,470.42,469.88,469.97,12614.0
2025-02-10 12:50:00,469.89,470.4,469.74,470.13,9810.0,469.89,470.4,469.74,470.13,9810.0
2025-02-10 13:00:00,470.19,470.42,469.17,469.33,9058.0,470.19,470.42,469.17,469.33,9058.0
2025-02-10 13:10:00,469.33,470.05,469.27,470.05,6690.0,469.33,470.05,469.27,470.05,6690.0
2025-02-10 13:20:00,469.95,470.31,469.36,469.36,4995.0,469.95,470.31,469.36,469.36,4995.0
2025-02-10 13:30:00,469.38,469.82,469.16,469.63,9395.0,469.38,469.82,469.16,469.63,9395.0
2025-02-10 13:40:00,469.63,469.76,469.2,469.61,9469.0,469.63,469.76,469.2,469.61,9469.0
2025-02-10 13:50:00,469.61,469.85,469.58,469.69,6857.0,469.61,469.85,469.58,469.69,6857.0
2025-02-10 14:00:00,469.56,469.85,468.57,468.66,11173.0,469.56,469.85,468.57,468.66,11173.0
2025-02-10 14:10:00,469.04,469.51,468.57,468.99,14300.0,469.04,469.51,468.57,468.99,14300.0
2025-02-10 14:20:00,468.92,469.12,468.1,468.83,11437.0,468.92,469.12,468.1,468.83,11437.0
2025-02-10 14:30:00,468.83,469.36,468.49,468.85,8563.0,468.83,469.36,468.49,468.85,8563.0
2025-02-10 14:40:00,468.85,469.21,467.95,468.14,7624.0,468.85,469.21,467.95,468.14,7624.0
2025-02-10 14:50:00,468.14,468.33,467.0,468.1,48523.0,468.14,468.33,467.0,468.1,48523.0
2025-02-10 15:00:00,468.1,468.9,467.74,468.53,8824.0,468.1,468.9,467.74,468.53,8824.0
2025-02-10 15:10:00,468.23,469.23,467.77,468.82,19424.0,468.23,469.23,467.77,468.82,19424.0
2025-02-10 15:20:00,469.07,469.16,467.83,467.93,19291.0,469.07,469.16,467.83,467.93,19291.0
2025-02-10 15:30:00,467.88,468.02,467.55,467.97,17338.0,467.88,468.02,467.55,467.97,17338.0
2025-02-10 15:40:00,467.57,468.0,467.33,467.47,43684.0,467.57,468.0,467.33,467.47,43684.0
2025-02-10 15:50:00,467.6,470.24,466.55,469.82,141143.0,467.6,470.24,466.55,469.82,141143.0
2025-02-11 09:30:00,459.83,468.19,454.38,458.88,128659.0,459.83,468.19,454.38,458.88,128659.0
2025-02-11 09:40:00,458.8,460.96,457.0,457.04,26350.0,458.8,460.96,457.0,457.04,26350.0
2025-02-11 09:50:00,458.28,461.59,458.15,460.61,15894.0,458.28,461.59,458.15,460.61,15894.0
2025-02-11 10:00:00,460.61,461.55,459.71,460.0,18768.0,460.61,461.55,459.71,460.0,18768.0
2025-02-11 10:10:00,460.51,461.14,458.51,458.97,36718.0,460.51,461.14,458.51,458.97,36718.0
2025-02-11 10:20:00,459.09,460.77,457.8,460.42,25698.0,459.09,460.77,457.8,460.42,25698.0
2025-02-11 10:30:00,460.75,461.27,459.98,460.36,16724.0,460.75,461.27,459.98,460.36,16724.0
2025-02-11 10:40:00,460.0,461.29,459.64,460.47,10529.0,460.0,461.29,459.64,460.47,10529.0
2025-02-11 10:50:00,460.56,461.78,460.52,461.21,13872.0,460.56,461.78,460.52,461.21,13872.0
2025-02-11 11:00:00,461.21,462.61,461.21,462.02,15351.0,461.21,462.61,461.21,462.02,15351.0
2025-02-11 11:10:00,462.02,462.61,461.17,461.61,9318.0,462.02,462.61,461.17,461.61,9318.0
2025-02-11 11:20:00,461.32,461.46,460.31,460.84,8691.0,461.32,461.46,460.31,460.84,8691.0
2025-02-11 11:30:00,461.09,462.75,461.09,462.75,8152.0,461.09,462.75,461.09,462.75,8152.0
2025-02-11 11:40:00,462.44,462.46,461.82,462.12,5989.0,462.44,462.46,461.82,462.12,5989.0
2025-02-11 11:50:00,462.23,462.46,461.14,461.67,17653.0,462.23,462.46,461.14,461.67,17653.0
2025-02-11 12:00:00,461.16,462.03,460.0,460.66,9844.0,461.16,462.03,460.0,460.66,9844.0
2025-02-11 12:10:00,460.93,461.21,459.59,460.14,29312.0,460.93,461.21,459.59,460.14,29312.0
2025-02-11 12:20:00,459.58,460.09,459.08,459.43,21735.0,459.58,460.09,459.08,459.43,21735.0
2025-02-11 12:30:00,459.3,459.62,458.89,459.4,3688.0,459.3,459.62,458.89,459.4,3688.0
2025-02-11 12:40:00,459.44,459.81,458.93,459.27,7830.0,459.44,459.81,458.93,459.27,7830.0
2025-02-11 12:50:00,459.83,462.51,459.83,461.72,28760.0,459.83,462.51,459.83,461.72,28760.0
2025-02-11 13:00:00,461.67,461.67,460.39,460.49,8015.0,461.67,461.67,460.39,460.49,8015.0
2025-02-11 13:10:00,460.62,460.9,459.89,460.53,10085.0,460.62,460.9,459.89,460.53,10085.0
2025-02-11 13:20:00,460.58,460.58,459.65,459.7,5542.0,460.58,460.58,459.65,459.7,5542.0
2025-02-11 13:30:00,459.66,460.78,459.65,460.51,5490.0,459.66,460.78,459.65,460.51,5490.0
2025-02-11 13:40:00,460.72,460.72,459.53,459.94,7641.0,460.72,460.72,459.53,459.94,7641.0
2025-02-11 13:50:00,459.59,459.87,458.09,458.23,18084.0,459.59,459.87,458.09,458.23,18084.0
2025-02-11 14:00:00,458.22,458.68,457.49,457.72,19283.0,458.22,458.68,457.49,457.72,19283.0
2025-02-11 14:10:00,457.72,459.16,457.71,458.34,7276.0,457.72,459.16,457.71,458.34,7276.0
2025-02-11 14:20:00,458.37,458.87,457.88,458.38,6361.0,458.37,458.87,457.88,458.38,6361.0
2025-02-11 14:30:00,458.68,459.84,458.1,459.84,17439.0,458.68,459.84,458.1,459.84,17439.0
2025-02-11 14:40:00,459.53,459.84,458.9,459.27,11189.0,459.53,459.84,458.9,459.27,11189.0
2025-02-11 14:50:00,459.15,459.62,458.23,458.26,13053.0,459.15,459.62,458.23,458.26,13053.0
2025-02-11 15:00:00,458.35,458.37,457.84,457.89,6854.0,458.35,458.37,457.84,457.89,6854.0
2025-02-11 15:10:00,457.89,458.03,457.11,457.64,10891.0,457.89,458.03,457.11,457.64,10891.0
2025-02-11 15:20:00,457.52,457.75,457.02,457.15,15662.0,457.52,457.75,457.02,457.15,15662.0
2025-02-11 15:30:00,457.15,457.34,455.23,455.94,32859.0,457.15,457.34,455.23,455.94,32859.0
2025-02-11 15:40:00,455.74,456.37,454.85,455.1,26841.0,455.74,456.37,454.85,455.1,26841.0
2025-02-11 15:50:00,455.42,455.64,452.49,454.93,94225.0,455.42,455.64,452.49,454.93,94225.0
2025-02-12 09:30:00,451.83,452.9,448.58,450.63,40430.0,451.83,452.9,448.58,450.63,40430.0
2025-02-12 09:40:00,450.63,451.09,450.05,450.61,8457.0,450.63,451.09,450.05,450.61,8457.0
2025-02-12 09:50:00,450.67,452.95,450.02,451.27,23240.0,450.67,452.95,450.02,451.27,23240.0
2025-02-12 10:00:00,451.37,453.41,450.77,453.33,21710.0,451.37,453.41,450.77,453.33,21710.0
2025-02-12 10:10:00,453.31,454.01,451.27,452.31,14889.0,453.31,454.01,451.27,452.31,14889.0
2025-02-12 10:20:00,452.3,453.88,451.49,453.88,19712.0,452.3,453.88,451.49,453.88,19712.0
2025-02-12 10:30:00,453.48,455.5,453.47,455.5,11146.0,453.48,455.5,453.47,455.5,11146.0
2025-02-12 10:40:00,455.24,455.67,453.5,453.83,6259.0,455.24,455.67,453.5,453.83,6259.0
2025-02-12 10:50:00,453.89,453.89,451.13,451.81,17711.0,453.89,453.89,451.13,451.81,17711.0
2025-02-12 11:00:00,451.52,453.6,451.51,451.95,9476.0,451.52,453.6,451.51,451.95,9476.0
2025-02-12 11:10:00,452.08,452.08,450.45,450.51,11061.0,452.08,452.08,450.45,450.51,11061.0
2025-02-12 11:20:00,450.72,451.08,449.65,449.7,15539.0,450.72,451.08,449.65,449.7,15539.0
2025-02-12 11:30:00,449.7,450.22,449.5,450.19,7667.0,449.7,450.22,449.5,450.19,7667.0
2025-02-12 11:40:00,450.28,450.91,450.01,450.63,7027.0,450.28,450.91,450.01,450.63,7027.0
2025-02-12 11:50:00,450.6,451.1,450.47,450.61,12025.0,450.6,451.1,450.47,450.61,12025.0
2025-02-12 12:00:00,450.72,451.38,450.54,450.97,8623.0,450.72,451.38,450.54,450.97,8623.0
2025-02-12 12:10:00,451.32,451.99,451.32,451.91,3962.0,451.32,451.99,451.32,451.91,3962.0
2025-02-12 12:20:00,451.48,451.71,450.85,451.28,9099.0,451.48,451.71,450.85,451.28,9099.0
2025-02-12 12:30:00,450.76,451.07,449.5,449.55,15757.0,450.76,451.07,449.5,449.55,15757.0
2025-02-12 12:40:00,449.57,449.66,448.26,448.26,12300.0,449.57,449.66,448.26,448.26,12300.0
2025-02-12 12:50:00,448.5,449.19,448.5,448.94,8137.0,448.5,449.19,448.5,448.94,8137.0
2025-02-12 13:00:00,448.98,449.74,448.6,448.87,4950.0,448.98,449.74,448.6,448.87,4950.0
2025-02-12 13:10:00,448.84,448.85,447.34,447.35,9454.0,448.84,448.85,447.34,447.35,9454.0
2025-02-12 13:20:00,447.21,447.43,446.44,446.58,12503.0,447.21,447.43,446.44,446.58,12503.0
2025-02-12 13:30:00,446.88,448.05,446.71,447.56,7685.0,446.88,448.05,446.71,447.56,7685.0
2025-02-12 13:40:00,447.85,447.85,447.19,447.53,5154.0,447.85,447.85,447.19,447.53,5154.0
2025-02-12 13:50:00,447.39,447.48,447.08,447.29,6310.0,447.39,447.48,447.08,447.29,6310.0
2025-02-12 14:00:00,447.2,447.6,446.26,447.48,8636.0,447.2,447.6,446.26,447.48,8636.0
2025-02-12 14:10:00,447.2,447.23,446.0,446.39,12439.0,447.2,447.23,446.0,446.39,12439.0
2025-02-12 14:20:00,446.43,446.73,446.13,446.33,9274.0,446.43,446.73,446.13,446.33,9274.0
2025-02-12 14:30:00,446.56,446.65,446.01,446.55,14081.0,446.56,446.65,446.01,446.55,14081.0
2025-02-12 14:40:00,446.55,447.99,446.44,447.87,8000.0,446.55,447.99,446.44,447.87,8000.0
2025-02-12 14:50:00,448.08,449.14,447.68,447.81,37989.0,448.08,449.14,447.68,447.81,37989.0
2025-02-12 15:00:00,448.0,448.75,447.73,448.63,14970.0,448.0,448.75,447.73,448.63,14970.0
2025-02-12 15:10:00,448.86,450.55,448.77,450.06,12406.0,448.86,450.55,448.77,450.06,12406.0
2025-02-12 15:20:00,450.21,451.35,450.21,450.84,7636.0,450.21,451.35,450.21,450.84,7636.0
2025-02-12 15:30:00,451.0,452.0,450.96,451.43,15510.0,451.0,452.0,450.96,451.43,15510.0
2025-02-12 15:40:00,451.43,452.42,451.43,452.26,18522.0,451.43,452.42,451.43,452.26,18522.0
2025-02-12 15:50:00,452.57,453.73,452.21,452.9,56892.0,452.57,453.73,452.21,452.9,56892.0
2025-02-13 09:30:00,454.45,455.81,450.66,451.02,19250.0,454.45,455.81,450.66,451.02,19250.0
2025-02-13 09:40:00,451.37,453.68,451.18,453.07,14382.0,451.37,453.68,451.18,453.07,14382.0
2025-02-13 09:50:00,452.9,453.56,452.44,453.24,10241.0,452.9,453.56,452.44,453.24,10241.0
2025-02-13 10:00:00,452.8,453.9,451.08,451.4,12839.0,452.8,453.9,451.08,451.4,12839.0
2025-02-13 10:10:00,451.57,452.29,450.6,451.92,5375.0,451.57,452.29,450.6,451.92,5375.0
2025-02-13 10:20:00,452.34,452.53,451.12,452.53,7668.0,452.34,452.53,451.12,452.53,7668.0
2025-02-13 10:30:00,452.88,455.23,452.38,455.11,11679.0,452.88,455.23,452.38,455.11,11679.0
2025-02-13 10:40:00,454.71,455.34,454.41,455.19,6839.0,454.71,455.34,454.41,455.19,6839.0
2025-02-13 10:50:00,455.21,455.43,454.65,455.15,7144.0,455.21,455.43,454.65,455.15,7144.0
2025-02-13 11:00:00,455.15,458.33,455.15,458.33,11098.0,455.15,458.33,455.15,458.33,11098.0
2025-02-13 11:10:00,458.11,460.4,458.1,458.7,19417.0,458.11,460.4,458.1,458.7,19417.0
2025-02-13 11:20:00,459.02,459.34,457.76,457.88,9220.0,459.02,459.34,457.76,457.88,9220.0
2025-02-13 11:30:00,457.57,458.53,457.33,457.81,23244.0,457.57,458.53,457.33,457.81,23244.0
2025-02-13 11:40:00,458.13,458.26,457.45,457.45,7325.0,458.13,458.26,457.45,457.45,7325.0
2025-02-13 11:50:00,457.55,457.55,456.52,456.68,7971.0,457.55,457.55,456.52,456.68,7971.0
2025-02-13 12:00:00,456.68,459.08,456.49,458.9,25388.0,456.68,459.08,456.49,458.9,25388.0
2025-02-13 12:10:00,458.55,459.47,458.55,459.19,7529.0,458.55,459.47,458.55,459.19,7529.0
2025-02-13 12:20:00,459.37,459.98,459.19,459.31,6787.0,459.37,459.98,459.19,459.31,6787.0
2025-02-13 12:30:00,459.31,461.24,459.31,460.45,22396.0,459.31,461.24,459.31,460.45,22396.0
2025-02-13 12:40:00,460.69,460.69,459.78,460.33,10496.0,460.69,460.69,459.78,460.33,10496.0
2025-02-13 12:50:00,460.31,460.48,459.27,459.27,5469.0,460.31,460.48,459.27,459.27,5469.0
2025-02-13 13:00:00,459.29,459.47,458.62,458.88,24966.0,459.29,459.47,458.62,458.88,24966.0
2025-02-13 13:10:00,458.75,465.68,458.65,460.55,38141.0,458.75,465.68,458.65,460.55,38141.0
2025-02-13 13:20:00,460.69,461.45,459.35,460.12,12831.0,460.69,461.45,459.35,460.12,12831.0
2025-02-13 13:30:00,460.12,460.98,459.73,460.71,12479.0,460.12,460.98,459.73,460.71,12479.0
2025-02-13 13:40:00,460.86,461.42,459.49,461.1,9230.0,460.86,461.42,459.49,461.1,9230.0
2025-02-13 13:50:00,461.02,463.52,460.61,463.51,11291.0,461.02,463.52,460.61,463.51,11291.0
2025-02-13 14:00:00,463.53,464.18,462.92,462.97,18588.0,463.53,464.18,462.92,462.97,18588.0
2025-02-13 14:10:00,462.63,464.09,462.56,463.8,9472.0,462.63,464.09,462.56,463.8,9472.0
2025-02-13 14:20:00,463.55,464.13,463.36,463.36,7145.0,463.55,464.13,463.36,463.36,7145.0
2025-02-13 14:30:00,463.78,463.78,462.67,462.99,7944.0,463.78,463.78,462.67,462.99,7944.0
2025-02-13 14:40:00,462.63,463.24,462.61,463.05,7238.0,462.63,463.24,462.61,463.05,7238.0
2025-02-13 14:50:00,463.06,463.42,462.6,462.86,11388.0,463.06,463.42,462.6,462.86,11388.0
2025-02-13 15:00:00,462.79,463.89,462.78,463.89,9045.0,462.79,463.89,462.78,463.89,9045.0
2025-02-13 15:10:00,464.33,464.47,463.72,464.18,10901.0,464.33,464.47,463.72,464.18,10901.0
2025-02-13 15:20:00,464.24,464.24,462.17,462.49,8564.0,464.24,464.24,462.17,462.49,8564.0
2025-02-13 15:30:00,462.32,463.76,462.01,463.7,31398.0,462.32,463.76,462.01,463.7,31398.0
2025-02-13 15:40:00,463.78,464.08,462.71,463.23,42393.0,463.78,464.08,462.71,463.23,42393.0
2025-02-13 15:50:00,463.53,463.68,462.37,462.57,36939.0,463.53,463.68,462.37,462.57,36939.0
2025-02-14 09:30:00,462.18,467.25,461.88,467.25,30854.0,462.18,467.25,461.88,467.25,30854.0
2025-02-14 09:40:00,467.02,469.55,466.13,466.13,23845.0,467.02,469.55,466.13,466.13,23845.0
2025-02-14 09:50:00,465.93,465.94,462.63,463.22,5241.0,465.93,465.94,462.63,463.22,5241.0
2025-02-14 10:00:00,462.47,464.57,461.89,463.84,22540.0,462.47,464.57,461.89,463.84,22540.0
2025-02-14 10:10:00,463.62,464.93,463.61,464.63,5942.0,463.62,464.93,463.61,464.63,5942.0
2025-02-14 10:20:00,464.63,464.63,462.94,463.2,12442.0,464.63,464.63,462.94,463.2,12442.0
2025-02-14 10:30:00,463.21,463.21,460.61,460.76,8916.0,463.21,463.21,460.61,460.76,8916.0
2025-02-14 10:40:00,460.5,460.78,458.9,460.03,17004.0,460.5,460.78,458.9,460.03,17004.0
2025-02-14 10:50:00,459.35,461.57,459.34,461.33,14915.0,459.35,461.57,459.34,461.33,14915.0
2025-02-14 11:00:00,461.53,462.64,461.53,462.31,4492.0,461.53,462.64,461.53,462.31,4492.0
2025-02-14 11:10:00,462.05,462.5,461.26,461.74,14245.0,462.05,462.5,461.26,461.74,14245.0
2025-02-14 11:20:00,461.35,461.49,460.73,461.06,4419.0,461.35,461.49,460.73,461.06,4419.0
2025-02-14 11:30:00,460.64,462.59,460.24,462.52,10319.0,460.64,462.59,460.24,462.52,10319.0
2025-02-14 11:40:00,462.58,463.23,462.14,462.15,11044.0,462.58,463.23,462.14,462.15,11044.0
2025-02-14 11:50:00,462.07,462.34,461.8,462.04,2134.0,462.07,462.34,461.8,462.04,2134.0
2025-02-14 12:00:00,462.1,462.37,461.78,462.03,4650.0,462.1,462.37,461.78,462.03,4650.0
2025-02-14 12:10:00,461.77,461.82,460.9,461.02,5579.0,461.77,461.82,460.9,461.02,5579.0
2025-02-14 12:20:00,461.24,461.27,460.24,460.92,6012.0,461.24,461.27,460.24,460.92,6012.0
2025-02-14 12:30:00,461.0,461.68,460.77,461.2,4111.0,461.0,461.68,460.77,461.2,4111.0
2025-02-14 12:40:00,460.73,461.32,460.66,461.32,2249.0,460.73,461.32,460.66,461.32,2249.0
2025-02-14 12:50:00,461.48,461.48,460.33,460.49,4803.0,461.48,461.48,460.33,460.49,4803.0
2025-02-14 13:00:00,460.55,461.07,459.82,459.85,3700.0,460.55,461.07,459.82,459.85,3700.0
2025-02-14 13:10:00,459.79,460.34,459.64,459.85,2731.0,459.79,460.34,459.64,459.85,2731.0
2025-02-14 13:20:00,459.85,459.97,459.04,459.38,4624.0,459.85,459.97,459.04,459.38,4624.0
2025-02-14 13:30:00,459.32,460.54,459.26,460.52,6053.0,459.32,460.54,459.26,460.52,6053.0
2025-02-14 13:40:00,460.59,460.94,460.26,460.68,8491.0,460.59,460.94,460.26,460.68,8491.0
2025-02-14 13:50:00,460.64,461.12,460.63,460.73,4989.0,460.64,461.12,460.63,460.73,4989.0
2025-02-14 14:00:00,460.91,460.93,459.23,459.45,6525.0,460.91,460.93,459.23,459.45,6525.0
2025-02-14 14:10:00,459.25,459.5,458.98,459.24,4777.0,459.25,459.5,458.98,459.24,4777.0
2025-02-14 14:20:00,459.21,459.28,458.12,458.27,7376.0,459.21,459.28,458.12,458.27,7376.0
2025-02-14 14:30:00,458.27,458.45,457.36,457.9,13428.0,458.27,458.45,457.36,457.9,13428.0
2025-02-14 14:40:00,457.9,458.16,457.63,458.02,17010.0,457.9,458.16,457.63,458.02,17010.0
2025-02-14 14:50:00,458.0,458.92,457.9,458.1,7158.0,458.0,458.92,457.9,458.1,7158.0
2025-02-14 15:00:00,458.04,458.72,457.96,458.72,5549.0,458.04,458.72,457.96,458.72,5549.0
2025-02-14 15:10:00,458.77,458.81,458.49,458.61,3385.0,458.77,458.81,458.49,458.61,3385.0
2025-02-14 15:20:00,458.61,458.96,458.41,458.96,10843.0,458.61,458.96,458.41,458.96,10843.0
2025-02-14 15:30:00,459.02,459.02,458.55,458.81,18553.0,459.02,459.02,458.55,458.81,18553.0
2025-02-14 15:40:00,458.83,459.05,458.4,458.81,15133.0,458.83,459.05,458.4,458.81,15133.0
2025-02-14 15:50:00,459.0,459.93,458.48,459.02,33135.0,459.0,459.93,458.48,459.02,33135.0
2025-02-18 09:30:00,455.06,467.86,451.99,456.4,66303.0,455.06,467.86,451.99,456.4,66303.0
2025-02-18 09:40:00,455.89,464.2,455.81,463.73,25280.0,455.89,464.2,455.81,463.73,25280.0
2025-02-18 09:50:00,463.78,465.12,458.17,459.21,18257.0,463.78,465.12,458.17,459.21,18257.0
2025-02-18 10:00:00,458.97,461.14,458.32,460.63,12526.0,458.97,461.14,458.32,460.63,12526.0
2025-02-18 10:10:00,460.67,462.56,460.67,461.48,6509.0,460.67,462.56,460.67,461.48,6509.0
2025-02-18 10:20:00,460.63,462.11,459.6,459.6,16377.0,460.63,462.11,459.6,459.6,16377.0
2025-02-18 10:30:00,459.64,462.81,459.59,462.63,25527.0,459.64,462.81,459.59,462.63,25527.0
2025-02-18 10:40:00,462.43,462.44,461.31,461.68,7938.0,462.43,462.44,461.31,461.68,7938.0
2025-02-18 10:50:00,461.67,463.23,461.67,463.06,5985.0,461.67,463.23,461.67,463.06,5985.0
2025-02-18 11:00:00,463.06,463.06,462.14,462.23,10456.0,463.06,463.06,462.14,462.23,10456.0
2025-02-18 11:10:00,462.57,462.97,461.9,462.81,7968.0,462.57,462.97,461.9,462.81,7968.0
2025-02-18 11:20:00,462.51,462.51,461.67,462.1,3215.0,462.51,462.51,461.67,462.1,3215.0
2025-02-18 11:30:00,462.09,462.33,461.21,461.65,5387.0,462.09,462.33,461.21,461.65,5387.0
2025-02-18 11:40:00,461.3,462.2,461.22,462.2,4013.0,461.3,462.2,461.22,462.2,4013.0
2025-02-18 11:50:00,462.14,462.21,461.63,461.63,2816.0,462.14,462.21,461.63,461.63,2816.0
2025-02-18 12:00:00,461.75,461.76,459.22,460.38,7544.0,461.75,461.76,459.22,460.38,7544.0
2025-02-18 12:10:00,459.92,460.01,459.53,459.62,1383.0,459.92,460.01,459.53,459.62,1383.0
2025-02-18 12:20:00,459.68,460.04,459.38,459.62,7948.0,459.68,460.04,459.38,459.62,7948.0
2025-02-18 12:30:00,459.62,459.86,459.16,459.34,5603.0,459.62,459.86,459.16,459.34,5603.0
2025-02-18 12:40:00,459.93,460.66,459.93,460.07,3222.0,459.93,460.66,459.93,460.07,3222.0
2025-02-18 12:50:00,460.13,460.99,459.79,460.47,4793.0,460.13,460.99,459.79,460.47,4793.0
2025-02-18 13:00:00,460.08,460.21,459.25,459.25,5010.0,460.08,460.21,459.25,459.25,5010.0
2025-02-18 13:10:00,459.21,459.67,457.94,457.97,6025.0,459.21,459.67,457.94,457.97,6025.0
2025-02-18 13:20:00,458.02,458.1,457.52,458.08,6007.0,458.02,458.1,457.52,458.08,6007.0
2025-02-18 13:30:00,458.09,458.15,457.42,457.63,4485.0,458.09,458.15,457.42,457.63,4485.0
2025-02-18 13:40:00,457.46,458.27,457.41,457.82,7451.0,457.46,458.27,457.41,457.82,7451.0
2025-02-18 13:50:00,458.09,458.12,456.95,456.97,13458.0,458.09,458.12,456.95,456.97,13458.0
2025-02-18 14:00:00,457.14,457.85,456.11,457.2,21292.0,457.14,457.85,456.11,457.2,21292.0
2025-02-18 14:10:00,457.31,458.0,456.45,456.67,10435.0,457.31,458.0,456.45,456.67,10435.0
2025-02-18 14:20:00,456.67,457.78,456.67,457.12,10121.0,456.67,457.78,456.67,457.12,10121.0
2025-02-18 14:30:00,456.76,458.11,456.76,456.77,15061.0,456.76,458.11,456.76,456.77,15061.0
2025-02-18 14:40:00,457.14,457.88,456.81,457.88,3362.0,457.14,457.88,456.81,457.88,3362.0
2025-02-18 14:50:00,458.0,458.69,457.59,457.87,12195.0,458.0,458.69,457.59,457.87,12195.0
2025-02-18 15:00:00,457.83,459.21,457.75,459.21,21563.0,457.83,459.21,457.75,459.21,21563.0
2025-02-18 15:10:00,458.97,459.66,458.63,459.15,17351.0,458.97,459.66,458.63,459.15,17351.0
2025-02-18 15:20:00,459.42,460.0,458.93,459.36,31704.0,459.42,460.0,458.93,459.36,31704.0
2025-02-18 15:30:00,459.46,461.0,459.45,460.76,16156.0,459.46,461.0,459.45,460.76,16156.0
2025-02-18 15:40:00,460.76,462.27,460.76,462.17,11817.0,460.76,462.27,460.76,462.17,11817.0
2025-02-18 15:50:00,462.01,462.33,460.87,462.12,106951.0,462.01,462.33,460.87,462.12,106951.0
2025-02-19 09:30:00,463.12,464.49,461.91,462.43,27892.0,463.12,464.49,461.91,462.43,27892.0
2025-02-19 09:40:00,462.99,468.13,462.99,467.46,10277.0,462.99,468.13,462.99,467.46,10277.0
2025-02-19 09:50:00,467.0,467.63,466.56,466.8,10812.0,467.0,467.63,466.56,466.8,10812.0
2025-02-19 10:00:00,466.99,467.5,464.27,464.38,18880.0,466.99,467.5,464.27,464.38,18880.0
2025-02-19 10:10:00,464.81,464.81,463.24,463.54,12913.0,464.81,464.81,463.24,463.54,12913.0
2025-02-19 10:20:00,463.89,465.25,463.57,464.12,5897.0,463.89,465.25,463.57,464.12,5897.0
2025-02-19 10:30:00,463.94,465.4,463.93,464.8,29441.0,463.94,465.4,463.93,464.8,29441.0
2025-02-19 10:40:00,464.95,464.95,464.52,464.53,3241.0,464.95,464.95,464.52,464.53,3241.0
2025-02-19 10:50:00,464.53,464.85,463.31,464.1,18048.0,464.53,464.85,463.31,464.1,18048.0
2025-02-19 11:00:00,464.49,464.5,463.11,463.54,14630.0,464.49,464.5,463.11,463.54,14630.0
2025-02-19 11:10:00,463.33,464.28,463.1,464.07,5917.0,463.33,464.28,463.1,464.07,5917.0
2025-02-19 11:20:00,464.23,464.4,463.51,463.51,2534.0,464.23,464.4,463.51,463.51,2534.0
2025-02-19 11:30:00,463.45,464.19,463.04,464.11,2650.0,463.45,464.19,463.04,464.11,2650.0
2025-02-19 11:40:00,464.42,464.65,463.91,464.38,3148.0,464.42,464.65,463.91,464.38,3148.0
2025-02-19 11:50:00,464.59,464.96,464.07,464.44,15901.0,464.59,464.96,464.07,464.44,15901.0
2025-02-19 12:00:00,463.94,464.79,463.65,464.79,7953.0,463.94,464.79,463.65,464.79,7953.0
2025-02-19 12:10:00,464.88,465.03,464.61,464.74,5698.0,464.88,465.03,464.61,464.74,5698.0
2025-02-19 12:20:00,464.54,465.27,464.52,464.91,4611.0,464.54,465.27,464.52,464.91,4611.0
2025-02-19 12:30:00,465.21,465.78,465.18,465.71,2518.0,465.21,465.78,465.18,465.71,2518.0
2025-02-19 12:40:00,465.46,465.93,465.46,465.64,2930.0,465.46,465.93,465.46,465.64,2930.0
2025-02-19 12:50:00,465.74,465.8,464.67,464.68,3368.0,465.74,465.8,464.67,464.68,3368.0
2025-02-19 13:00:00,464.84,464.9,464.14,464.9,3251.0,464.84,464.9,464.14,464.9,3251.0
2025-02-19 13:10:00,464.97,464.97,464.05,464.1,6982.0,464.97,464.97,464.05,464.1,6982.0
2025-02-19 13:20:00,464.08,464.53,463.89,464.51,3252.0,464.08,464.53,463.89,464.51,3252.0
2025-02-19 13:30:00,464.54,465.17,464.4,465.17,3496.0,464.54,465.17,464.4,465.17,3496.0
2025-02-19 13:40:00,464.94,465.29,464.65,465.24,9855.0,464.94,465.29,464.65,465.24,9855.0
2025-02-19 13:50:00,465.41,466.76,465.08,466.69,9981.0,465.41,466.76,465.08,466.69,9981.0
2025-02-19 14:00:00,466.2,466.67,466.2,466.45,1400.0,466.2,466.67,466.2,466.45,1400.0
2025-02-19 14:10:00,466.5,466.7,466.31,466.31,4562.0,466.5,466.7,466.31,466.31,4562.0
2025-02-19 14:20:00,466.4,466.69,465.17,465.34,25541.0,466.4,466.69,465.17,465.34,25541.0
2025-02-19 14:30:00,465.31,465.39,464.95,464.98,11870.0,465.31,465.39,464.95,464.98,11870.0
2025-02-19 14:40:00,465.15,465.43,464.96,465.4,7706.0,465.15,465.43,464.96,465.4,7706.0
2025-02-19 14:50:00,465.4,465.63,465.31,465.31,4096.0,465.4,465.63,465.31,465.31,4096.0
2025-02-19 15:00:00,465.41,466.98,464.86,466.79,229333.0,465.41,466.98,464.86,466.79,229333.0
2025-02-19 15:10:00,466.86,468.35,466.85,468.19,7684.0,466.86,468.35,466.85,468.19,7684.0
2025-02-19 15:20:00,468.42,469.54,468.38,469.21,4688.0,468.42,469.54,468.38,469.21,4688.0
2025-02-19 15:30:00,469.37,470.81,469.18,470.16,20294.0,469.37,470.81,469.18,470.16,20294.0
2025-02-19 15:40:00,470.15,471.17,469.67,470.79,24303.0,470.15,471.17,469.67,470.79,24303.0
2025-02-19 15:50:00,471.14,472.12,470.41,471.89,70219.0,471.14,472.12,470.41,471.89,70219.0
2025-02-20 09:30:00,474.01,476.17,473.48,474.28,31119.0,474.01,476.17,473.48,474.28,31119.0
2025-02-20 09:40:00,474.76,476.17,474.11,474.11,13558.0,474.76,476.17,474.11,474.11,13558.0
2025-02-20 09:50:00,474.17,476.29,474.06,476.18,15907.0,474.17,476.29,474.06,476.18,15907.0
2025-02-20 10:00:00,476.14,476.79,475.0,475.8,26732.0,476.14,476.79,475.0,475.8,26732.0
2025-02-20 10:10:00,475.75,477.32,475.36,477.13,20124.0,475.75,477.32,475.36,477.13,20124.0
2025-02-20 10:20:00,477.17,477.59,475.91,475.93,11771.0,477.17,477.59,475.91,475.93,11771.0
2025-02-20 10:30:00,475.93,476.37,474.23,475.74,20674.0,475.93,476.37,474.23,475.74,20674.0
2025-02-20 10:40:00,475.01,475.97,475.01,475.62,15875.0,475.01,475.97,475.01,475.62,15875.0
2025-02-20 10:50:00,475.7,476.2,475.5,476.02,13615.0,475.7,476.2,475.5,476.02,13615.0
2025-02-20 11:00:00,475.78,476.82,475.57,476.75,10815.0,475.78,476.82,475.57,476.75,10815.0
2025-02-20 11:10:00,476.8,477.03,476.48,476.51,6139.0,476.8,477.03,476.48,476.51,6139.0
2025-02-20 11:20:00,476.61,477.34,476.5,477.17,10221.0,476.61,477.34,476.5,477.17,10221.0
2025-02-20 11:30:00,477.17,477.33,476.08,476.78,25838.0,477.17,477.33,476.08,476.78,25838.0
2025-02-20 11:40:00,476.7,476.96,475.43,475.59,66463.0,476.7,476.96,475.43,475.59,66463.0
2025-02-20 11:50:00,475.57,475.7,475.25,475.67,4141.0,475.57,475.7,475.25,475.67,4141.0
2025-02-20 12:00:00,475.55,475.67,474.54,474.74,21126.0,475.55,475.67,474.54,474.74,21126.0
2025-02-20 12:10:00,474.73,475.73,474.72,475.28,2790.0,474.73,475.73,474.72,475.28,2790.0
2025-02-20 12:20:00,475.28,475.28,472.8,473.44,34347.0,475.28,475.28,472.8,473.44,34347.0
2025-02-20 12:30:00,473.87,475.15,473.71,475.0,10133.0,473.87,475.15,473.71,475.0,10133.0
2025-02-20 12:40:00,475.17,476.63,475.16,476.35,2937.0,475.17,476.63,475.16,476.35,2937.0
2025-02-20 12:50:00,476.35,477.18,476.28,477.0,11195.0,476.35,477.18,476.28,477.0,11195.0
2025-02-20 13:00:00,476.96,477.49,476.75,477.19,10896.0,476.96,477.49,476.75,477.19,10896.0
2025-02-20 13:10:00,477.28,479.23,477.28,478.94,28456.0,477.28,479.23,477.28,478.94,28456.0
2025-02-20 13:20:00,478.79,480.0,478.79,479.99,15740.0,478.79,480.0,478.79,479.99,15740.0
2025-02-20 13:30:00,480.15,480.48,479.5,479.73,5965.0,480.15,480.48,479.5,479.73,5965.0
2025-02-20 13:40:00,479.59,480.99,479.5,480.53,21762.0,479.59,480.99,479.5,480.53,21762.0
2025-02-20 13:50:00,480.55,481.16,479.79,481.16,15525.0,480.55,481.16,479.79,481.16,15525.0
2025-02-20 14:00:00,481.12,481.18,479.2,479.53,79694.0,481.12,481.18,479.2,479.53,79694.0
2025-02-20 14:10:00,479.59,480.04,479.2,479.48,10038.0,479.59,480.04,479.2,479.48,10038.0
2025-02-20 14:20:00,479.73,480.22,478.62,479.41,13628.0,479.73,480.22,478.62,479.41,13628.0
2025-02-20 14:30:00,479.28,479.58,478.5,478.5,14444.0,479.28,479.58,478.5,478.5,14444.0
2025-02-20 14:40:00,478.5,479.4,478.41,479.4,11433.0,478.5,479.4,478.41,479.4,11433.0
2025-02-20 14:50:00,479.34,479.35,478.87,479.0,10241.0,479.34,479.35,478.87,479.0,10241.0
2025-02-20 15:00:00,479.0,479.26,478.79,479.02,7432.0,479.0,479.26,478.79,479.02,7432.0
2025-02-20 15:10:00,479.19,479.87,478.46,479.14,11951.0,479.19,479.87,478.46,479.14,11951.0
2025-02-20 15:20:00,479.22,479.7,479.0,479.2,13223.0,479.22,479.7,479.0,479.2,13223.0
2025-02-20 15:30:00,479.2,479.77,478.92,479.75,18815.0,479.2,479.77,478.92,479.75,18815.0
2025-02-20 15:40:00,479.66,480.89,479.19,480.5,37975.0,479.66,480.89,479.19,480.5,37975.0
2025-02-20 15:50:00,480.41,481.03,480.23,480.43,61669.0,480.41,481.03,480.23,480.43,61669.0
2025-02-21 09:30:00,481.36,485.0,481.23,483.05,66795.0,481.36,485.0,481.23,483.05,66795.0
2025-02-21 09:40:00,483.05,486.25,482.91,484.17,14914.0,483.05,486.25,482.91,484.17,14914.0
2025-02-21 09:50:00,483.49,484.0,480.96,481.4,3166.0,483.49,484.0,480.96,481.4,3166.0
2025-02-21 10:00:00,480.4,481.65,479.85,481.65,14245.0,480.4,481.65,479.85,481.65,14245.0
2025-02-21 10:10:00,481.65,481.65,480.51,480.76,6233.0,481.65,481.65,480.51,480.76,6233.0
2025-02-21 10:20:00,481.02,481.15,479.69,480.56,11960.0,481.02,481.15,479.69,480.56,11960.0
2025-02-21 10:30:00,480.61,481.51,479.94,480.92,10212.0,480.61,481.51,479.94,480.92,10212.0
2025-02-21 10:40:00,480.83,482.83,480.46,481.37,15556.0,480.83,482.83,480.46,481.37,15556.0
2025-02-21 10:50:00,481.36,482.59,481.06,482.16,7265.0,481.36,482.59,481.06,482.16,7265.0
2025-02-21 11:00:00,481.97,482.77,481.5,482.33,10320.0,481.97,482.77,481.5,482.33,10320.0
2025-02-21 11:10:00,482.62,484.31,481.75,483.8,10771.0,482.62,484.31,481.75,483.8,10771.0
2025-02-21 11:20:00,483.79,484.78,483.36,484.25,9733.0,483.79,484.78,483.36,484.25,9733.0
2025-02-21 11:30:00,484.0,485.32,483.59,485.19,13712.0,484.0,485.32,483.59,485.19,13712.0
2025-02-21 11:40:00,485.39,485.54,484.25,484.45,13421.0,485.39,485.54,484.25,484.45,13421.0
2025-02-21 11:50:00,484.44,485.31,484.0,485.04,8463.0,484.44,485.31,484.0,485.04,8463.0
2025-02-21 12:00:00,485.37,485.38,484.42,484.69,8001.0,485.37,485.38,484.42,484.69,8001.0
2025-02-21 12:10:00,484.6,485.98,484.45,485.59,12280.0,484.6,485.98,484.45,485.59,12280.0
2025-02-21 12:20:00,485.5,485.55,484.23,484.24,16847.0,485.5,485.55,484.23,484.24,16847.0
2025-02-21 12:30:00,484.44,485.42,484.22,485.31,3404.0,484.44,485.42,484.22,485.31,3404.0
2025-02-21 12:40:00,485.31,485.86,485.12,485.68,4010.0,485.31,485.86,485.12,485.68,4010.0
2025-02-21 12:50:00,485.68,486.22,484.48,484.87,15585.0,485.68,486.22,484.48,484.87,15585.0
2025-02-21 13:00:00,484.64,484.83,483.76,484.24,8345.0,484.64,484.83,483.76,484.24,8345.0
2025-02-21 13:10:00,484.23,485.36,483.78,484.99,17651.0,484.23,485.36,483.78,484.99,17651.0
2025-02-21 13:20:00,484.73,485.32,483.71,483.84,14986.0,484.73,485.32,483.71,483.84,14986.0
2025-02-21 13:30:00,483.88,485.19,483.88,484.75,7290.0,483.88,485.19,483.88,484.75,7290.0
2025-02-21 13:40:00,484.75,485.13,484.25,484.52,9483.0,484.75,485.13,484.25,484.52,9483.0
2025-02-21 13:50:00,484.7,485.64,483.62,485.35,7550.0,484.7,485.64,483.62,485.35,7550.0
2025-02-21 14:00:00,485.35,485.35,484.39,484.83,6345.0,485.35,485.35,484.39,484.83,6345.0
2025-02-21 14:10:00,484.83,485.92,484.66,485.32,11240.0,484.83,485.92,484.66,485.32,11240.0
2025-02-21 14:20:00,485.1,486.0,485.03,485.13,15804.0,485.1,486.0,485.03,485.13,15804.0
2025-02-21 14:30:00,485.35,486.81,484.97,486.12,11328.0,485.35,486.81,484.97,486.12,11328.0
2025-02-21 14:40:00,486.2,487.38,485.94,486.34,13941.0,486.2,487.38,485.94,486.34,13941.0
2025-02-21 14:50:00,486.44,487.37,486.18,486.98,12268.0,486.44,487.37,486.18,486.98,12268.0
2025-02-21 15:00:00,486.68,486.78,485.74,486.0,8080.0,486.68,486.78,485.74,486.0,8080.0
2025-02-21 15:10:00,485.6,485.97,483.87,483.87,12126.0,485.6,485.97,483.87,483.87,12126.0
2025-02-21 15:20:00,483.87,484.88,483.65,484.88,8820.0,483.87,484.88,483.65,484.88,8820.0
2025-02-21 15:30:00,484.47,485.04,483.23,483.65,10095.0,484.47,485.04,483.23,483.65,10095.0
2025-02-21 15:40:00,483.73,484.76,483.34,484.32,12955.0,483.73,484.76,483.34,484.32,12955.0
2025-02-21 15:50:00,484.3,486.16,483.31,484.6,138852.0,484.3,486.16,483.31,484.6,138852.0
2025-02-24 09:30:00,482.84,483.14,479.05,482.96,31356.0,482.84,483.14,479.05,482.96,31356.0
2025-02-24 09:40:00,482.74,484.1,481.77,483.15,9555.0,482.74,484.1,481.77,483.15,9555.0
2025-02-24 09:50:00,482.99,485.56,482.36,485.56,16758.0,482.99,485.56,482.36,485.56,16758.0
2025-02-24 10:00:00,485.21,487.5,483.88,486.35,22189.0,485.21,487.5,483.88,486.35,22189.0
2025-02-24 10:10:00,485.61,486.67,484.77,484.77,9544.0,485.61,486.67,484.77,484.77,9544.0
2025-02-24 10:20:00,485.39,486.47,484.66,485.16,15275.0,485.39,486.47,484.66,485.16,15275.0
2025-02-24 10:30:00,484.5,484.5,482.75,482.75,20857.0,484.5,484.5,482.75,482.75,20857.0
2025-02-24 10:40:00,482.61,483.53,481.58,483.02,11582.0,482.61,483.53,481.58,483.02,11582.0
2025-02-24 10:50:00,482.53,484.18,481.45,483.85,6222.0,482.53,484.18,481.45,483.85,6222.0
2025-02-24 11:00:00,483.46,483.6,480.78,482.1,12290.0,483.46,483.6,480.78,482.1,12290.0
2025-02-24 11:10:00,481.02,482.03,481.01,481.45,6717.0,481.02,482.03,481.01,481.45,6717.0
2025-02-24 11:20:00,481.45,482.24,479.26,479.5,20545.0,481.45,482.24,479.26,479.5,20545.0
2025-02-24 11:30:00,479.69,480.96,479.55,480.3,16257.0,479.69,480.96,479.55,480.3,16257.0
2025-02-24 11:40:00,480.61,481.66,480.17,481.15,33219.0,480.61,481.66,480.17,481.15,33219.0
2025-02-24 11:50:00,481.3,483.99,481.08,482.72,18966.0,481.3,483.99,481.08,482.72,18966.0
2025-02-24 12:00:00,482.94,483.47,482.77,483.17,5607.0,482.94,483.47,482.77,483.17,5607.0
2025-02-24 12:10:00,483.17,483.89,483.11,483.28,3095.0,483.17,483.89,483.11,483.28,3095.0
2025-02-24 12:20:00,483.23,483.25,482.02,482.29,4192.0,483.23,483.25,482.02,482.29,4192.0
2025-02-24 12:30:00,482.29,483.38,481.87,483.24,6133.0,482.29,483.38,481.87,483.24,6133.0
2025-02-24 12:40:00,483.73,483.73,482.68,482.99,5852.0,483.73,483.73,482.68,482.99,5852.0
2025-02-24 12:50:00,482.52,482.59,480.95,480.95,6174.0,482.52,482.59,480.95,480.95,6174.0
2025-02-24 13:00:00,481.13,481.14,480.29,480.58,5021.0,481.13,481.14,480.29,480.58,5021.0
2025-02-24 13:10:00,480.61,482.02,480.6,481.6,5758.0,480.61,482.02,480.6,481.6,5758.0
2025-02-24 13:20:00,481.52,481.74,480.71,481.74,8158.0,481.52,481.74,480.71,481.74,8158.0
2025-02-24 13:30:00,481.71,482.47,481.46,482.07,16695.0,481.71,482.47,481.46,482.07,16695.0
2025-02-24 13:40:00,482.04,482.57,480.96,481.41,7043.0,482.04,482.57,480.96,481.41,7043.0
2025-02-24 13:50:00,481.39,481.45,481.0,481.21,2579.0,481.39,481.45,481.0,481.21,2579.0
2025-02-24 14:00:00,481.09,481.76,481.08,481.76,7742.0,481.09,481.76,481.08,481.76,7742.0
2025-02-24 14:10:00,481.93,482.07,481.57,481.96,6146.0,481.93,482.07,481.57,481.96,6146.0
2025-02-24 14:20:00,481.69,482.08,481.6,481.64,4315.0,481.69,482.08,481.6,481.64,4315.0
2025-02-24 14:30:00,481.31,482.71,481.31,481.72,7508.0,481.31,482.71,481.31,481.72,7508.0
2025-02-24 14:40:00,481.72,482.37,481.41,482.23,5441.0,481.72,482.37,481.41,482.23,5441.0
2025-02-24 14:50:00,482.31,482.97,481.98,482.93,5326.0,482.31,482.97,481.98,482.93,5326.0
2025-02-24 15:00:00,483.05,483.26,482.44,483.2,5849.0,483.05,483.26,482.44,483.2,5849.0
2025-02-24 15:10:00,483.2,483.87,482.53,482.56,8500.0,483.2,483.87,482.53,482.56,8500.0
2025-02-24 15:20:00,482.9,482.92,482.41,482.49,5478.0,482.9,482.92,482.41,482.49,5478.0
2025-02-24 15:30:00,482.33,483.15,482.11,482.14,10525.0,482.33,483.15,482.11,482.14,10525.0
2025-02-24 15:40:00,482.45,482.79,481.72,482.79,12044.0,482.45,482.79,481.72,482.79,12044.0
2025-02-24 15:50:00,482.56,482.76,481.23,481.67,53599.0,482.56,482.76,481.23,481.67,53599.0
2025-02-25 09:30:00,480.95,483.02,476.73,476.73,37160.0,480.95,483.02,476.73,476.73,37160.0
2025-02-25 09:40:00,478.45,482.05,477.43,482.05,27259.0,478.45,482.05,477.43,482.05,27259.0
2025-02-25 09:50:00,482.04,486.14,482.04,482.4,13516.0,482.04,486.14,482.04,482.4,13516.0
2025-02-25 10:00:00,483.18,486.08,482.96,485.1,15618.0,483.18,486.08,482.96,485.1,15618.0
2025-02-25 10:10:00,484.64,485.91,484.23,485.11,18981.0,484.64,485.91,484.23,485.11,18981.0
2025-02-25 10:20:00,485.14,485.4,482.97,483.64,23101.0,485.14,485.4,482.97,483.64,23101.0
2025-02-25 10:30:00,483.46,484.32,482.78,483.69,17504.0,483.46,484.32,482.78,483.69,17504.0
2025-02-25 10:40:00,483.97,484.55,483.12,483.53,18931.0,483.97,484.55,483.12,483.53,18931.0
2025-02-25 10:50:00,483.29,483.5,482.1,482.31,17752.0,483.29,483.5,482.1,482.31,17752.0
2025-02-25 11:00:00,482.41,482.62,480.17,481.51,22041.0,482.41,482.62,480.17,481.51,22041.0
2025-02-25 11:10:00,482.23,482.82,480.74,481.42,9748.0,482.23,482.82,480.74,481.42,9748.0
2025-02-25 11:20:00,480.95,481.11,479.14,479.94,7825.0,480.95,481.11,479.14,479.94,7825.0
2025-02-25 11:30:00,479.8,479.8,477.54,478.22,6844.0,479.8,479.8,477.54,478.22,6844.0
2025-02-25 11:40:00,478.16,479.03,477.05,478.75,8835.0,478.16,479.03,477.05,478.75,8835.0
2025-02-25 11:50:00,478.74,479.56,478.33,479.56,14290.0,478.74,479.56,478.33,479.56,14290.0
2025-02-25 12:00:00,479.24,480.23,479.07,480.23,5379.0,479.24,480.23,479.07,480.23,5379.0
2025-02-25 12:10:00,480.48,481.29,479.65,479.65,4931.0,480.48,481.29,479.65,479.65,4931.0
2025-02-25 12:20:00,479.57,480.41,479.19,480.19,6001.0,479.57,480.41,479.19,480.19,6001.0
2025-02-25 12:30:00,480.51,481.47,480.16,481.19,7524.0,480.51,481.47,480.16,481.19,7524.0
2025-02-25 12:40:00,481.2,481.42,480.61,480.98,2571.0,481.2,481.42,480.61,480.98,2571.0
2025-02-25 12:50:00,480.68,481.06,480.01,480.18,3567.0,480.68,481.06,480.01,480.18,3567.0
2025-02-25 13:00:00,480.62,481.23,480.39,481.09,7412.0,480.62,481.23,480.39,481.09,7412.0
2025-02-25 13:10:00,480.96,480.96,479.3,479.3,3247.0,480.96,480.96,479.3,479.3,3247.0
2025-02-25 13:20:00,479.68,479.68,477.0,477.45,19588.0,479.68,479.68,477.0,477.45,19588.0
2025-02-25 13:30:00,477.5,478.68,477.33,478.57,17016.0,477.5,478.68,477.33,478.57,17016.0
2025-02-25 13:40:00,478.57,479.21,478.57,478.82,5254.0,478.57,479.21,478.57,478.82,5254.0
2025-02-25 13:50:00,478.52,478.79,478.2,478.2,6559.0,478.52,478.79,478.2,478.2,6559.0
2025-02-25 14:00:00,478.05,478.27,476.77,476.77,6519.0,478.05,478.27,476.77,476.77,6519.0
2025-02-25 14:10:00,476.62,477.2,476.42,476.7,6194.0,476.62,477.2,476.42,476.7,6194.0
2025-02-25 14:20:00,476.5,477.48,476.26,477.04,7424.0,476.5,477.48,476.26,477.04,7424.0
2025-02-25 14:30:00,477.13,478.73,476.74,478.41,14538.0,477.13,478.73,476.74,478.41,14538.0
2025-02-25 14:40:00,478.41,479.89,478.4,479.75,6418.0,478.41,479.89,478.4,479.75,6418.0
2025-02-25 14:50:00,480.24,480.24,479.37,479.96,3247.0,480.24,480.24,479.37,479.96,3247.0
2025-02-25 15:00:00,480.19,480.77,479.41,480.0,8489.0,480.19,480.77,479.41,480.0,8489.0
2025-02-25 15:10:00,479.6,480.24,479.51,479.91,9233.0,479.6,480.24,479.51,479.91,9233.0
2025-02-25 15:20:00,479.91,480.58,479.91,480.24,8781.0,479.91,480.58,479.91,480.24,8781.0
2025-02-25 15:30:00,480.27,480.41,479.46,479.87,10607.0,480.27,480.41,479.46,479.87,10607.0
2025-02-25 15:40:00,479.68,480.99,479.5,480.7,15014.0,479.68,480.99,479.5,480.7,15014.0
2025-02-25 15:50:00,480.47,481.23,479.43,480.35,49976.0,480.47,481.23,479.43,480.35,49976.0
2025-02-26 09:30:00,479.93,480.99,474.24,475.64,31720.0,479.93,480.99,474.24,475.64,31720.0
2025-02-26 09:40:00,476.62,478.02,475.09,478.02,11308.0,476.62,478.02,475.09,478.02,11308.0
2025-02-26 09:50:00,479.23,480.03,478.12,478.59,4106.0,479.23,480.03,478.12,478.59,4106.0
2025-02-26 10:00:00,478.64,481.8,477.98,481.64,8378.0,478.64,481.8,477.98,481.64,8378.0
2025-02-26 10:10:00,481.18,482.19,481.18,482.08,4611.0,481.18,482.19,481.18,482.08,4611.0
2025-02-26 10:20:00,481.89,482.89,481.57,482.06,6622.0,481.89,482.89,481.57,482.06,6622.0
2025-02-26 10:30:00,482.21,483.6,482.05,482.59,6300.0,482.21,483.6,482.05,482.59,6300.0
2025-02-26 10:40:00,483.0,483.2,482.16,483.1,6017.0,483.0,483.2,482.16,483.1,6017.0
2025-02-26 10:50:00,483.78,483.88,483.1,483.63,3049.0,483.78,483.88,483.1,483.63,3049.0
2025-02-26 11:00:00,483.63,484.98,483.51,484.98,3392.0,483.63,484.98,483.51,484.98,3392.0
2025-02-26 11:10:00,484.55,484.85,483.69,483.75,7737.0,484.55,484.85,483.69,483.75,7737.0
2025-02-26 11:20:00,483.33,483.33,482.7,482.84,3956.0,483.33,483.33,482.7,482.84,3956.0
2025-02-26 11:30:00,483.04,483.92,482.64,483.89,4630.0,483.04,483.92,482.64,483.89,4630.0
2025-02-26 11:40:00,483.89,483.89,482.62,482.95,2884.0,483.89,483.89,482.62,482.95,2884.0
2025-02-26 11:50:00,482.94,482.94,482.0,482.08,2248.0,482.94,482.94,482.0,482.08,2248.0
2025-02-26 12:00:00,482.05,483.99,482.04,483.98,2205.0,482.05,483.99,482.04,483.98,2205.0
2025-02-26 12:10:00,483.6,483.72,482.74,482.74,4564.0,483.6,483.72,482.74,482.74,4564.0
2025-02-26 12:20:00,482.86,484.22,482.85,483.42,7556.0,482.86,484.22,482.85,483.42,7556.0
2025-02-26 12:30:00,483.94,483.96,482.46,482.82,2269.0,483.94,483.96,482.46,482.82,2269.0
2025-02-26 12:40:00,482.7,482.7,481.84,481.96,3299.0,482.7,482.7,481.84,481.96,3299.0
2025-02-26 12:50:00,481.79,481.79,480.0,480.43,5416.0,481.79,481.79,480.0,480.43,5416.0
2025-02-26 13:00:00,480.4,480.97,480.26,480.74,2027.0,480.4,480.97,480.26,480.74,2027.0
2025-02-26 13:10:00,480.72,481.05,480.21,481.05,6648.0,480.72,481.05,480.21,481.05,6648.0
2025-02-26 13:20:00,481.14,481.27,480.62,480.99,2751.0,481.14,481.27,480.62,480.99,2751.0
2025-02-26 13:30:00,480.6,481.4,480.51,480.65,4331.0,480.6,481.4,480.51,480.65,4331.0
2025-02-26 13:40:00,480.72,480.73,479.17,479.17,3115.0,480.72,480.73,479.17,479.17,3115.0
2025-02-26 13:50:00,479.72,480.11,479.52,479.67,2172.0,479.72,480.11,479.52,479.67,2172.0
2025-02-26 14:00:00,479.74,480.79,479.52,480.79,3547.0,479.74,480.79,479.52,480.79,3547.0
2025-02-26 14:10:00,480.38,480.5,479.83,480.47,3921.0,480.38,480.5,479.83,480.47,3921.0
2025-02-26 14:20:00,480.51,481.45,480.51,480.64,4908.0,480.51,481.45,480.51,480.64,4908.0
2025-02-26 14:30:00,480.72,481.6,480.72,480.97,5006.0,480.72,481.6,480.72,480.97,5006.0
2025-02-26 14:40:00,480.96,481.77,480.6,481.14,5041.0,480.96,481.77,480.6,481.14,5041.0
2025-02-26 14:50:00,481.35,481.35,480.0,480.19,9250.0,481.35,481.35,480.0,480.19,9250.0
2025-02-26 15:00:00,480.37,480.59,478.9,479.04,3495.0,480.37,480.59,478.9,479.04,3495.0
2025-02-26 15:10:00,478.98,479.84,478.82,479.23,6883.0,478.98,479.84,478.82,479.23,6883.0
2025-02-26 15:20:00,479.14,479.58,478.64,478.65,5521.0,479.14,479.58,478.64,478.65,5521.0
2025-02-26 15:30:00,478.64,479.45,478.64,479.19,4126.0,478.64,479.45,478.64,479.19,4126.0
2025-02-26 15:40:00,479.15,480.57,479.03,480.4,9484.0,479.15,480.57,479.03,480.4,9484.0
2025-02-26 15:50:00,480.14,480.15,478.65,478.98,26657.0,480.14,480.15,478.65,478.98,26657.0
2025-02-27 09:30:00,475.34,485.59,475.34,483.78,52440.0,475.34,485.59,475.34,483.78,52440.0
2025-02-27 09:40:00,483.31,486.07,482.96,485.83,11050.0,483.31,486.07,482.96,485.83,11050.0
2025-02-27 09:50:00,485.74,485.99,485.03,485.68,11557.0,485.74,485.99,485.03,485.68,11557.0
2025-02-27 10:00:00,485.45,485.45,483.09,483.85,11457.0,485.45,485.45,483.09,483.85,11457.0
2025-02-27 10:10:00,483.83,484.68,482.92,484.5,6671.0,483.83,484.68,482.92,484.5,6671.0
2025-02-27 10:20:00,483.69,486.0,483.69,484.57,9927.0,483.69,486.0,483.69,484.57,9927.0
2025-02-27 10:30:00,484.31,484.31,482.42,484.15,11249.0,484.31,484.31,482.42,484.15,11249.0
2025-02-27 10:40:00,484.03,485.16,483.31,484.38,7622.0,484.03,485.16,483.31,484.38,7622.0
2025-02-27 10:50:00,485.06,485.06,483.64,483.99,7301.0,485.06,485.06,483.64,483.99,7301.0
2025-02-27 11:00:00,483.64,484.36,483.44,483.96,7482.0,483.64,484.36,483.44,483.96,7482.0
2025-02-27 11:10:00,483.79,484.3,483.26,484.14,10321.0,483.79,484.3,483.26,484.14,10321.0
2025-02-27 11:20:00,484.3,484.3,482.13,482.17,3449.0,484.3,484.3,482.13,482.17,3449.0
2025-02-27 11:30:00,482.69,483.26,482.38,482.69,4500.0,482.69,483.26,482.38,482.69,4500.0
2025-02-27 11:40:00,482.39,482.39,481.38,481.38,1900.0,482.39,482.39,481.38,481.38,1900.0
2025-02-27 11:50:00,481.21,481.34,480.71,480.75,3463.0,481.21,481.34,480.71,480.75,3463.0
2025-02-27 12:00:00,480.9,481.18,480.44,480.44,1779.0,480.9,481.18,480.44,480.44,1779.0
2025-02-27 12:10:00,480.68,481.52,480.16,480.82,4147.0,480.68,481.52,480.16,480.82,4147.0
2025-02-27 12:20:00,480.97,481.84,480.96,481.84,2765.0,480.97,481.84,480.96,481.84,2765.0
2025-02-27 12:30:00,482.07,482.25,481.69,482.0,5264.0,482.07,482.25,481.69,482.0,5264.0
2025-02-27 12:40:00,481.73,481.73,480.79,480.83,2820.0,481.73,481.73,480.79,480.83,2820.0
2025-02-27 12:50:00,480.85,481.57,480.85,481.22,3098.0,480.85,481.57,480.85,481.22,3098.0
2025-02-27 13:00:00,480.81,481.18,479.63,479.65,7178.0,480.81,481.18,479.63,479.65,7178.0
2025-02-27 13:10:00,479.95,481.31,479.95,481.31,2856.0,479.95,481.31,479.95,481.31,2856.0
2025-02-27 13:20:00,480.83,481.09,480.2,480.39,9794.0,480.83,481.09,480.2,480.39,9794.0
2025-02-27 13:30:00,480.32,481.49,480.16,481.49,5248.0,480.32,481.49,480.16,481.49,5248.0
2025-02-27 13:40:00,481.22,481.42,480.46,480.46,9893.0,481.22,481.42,480.46,480.46,9893.0
2025-02-27 13:50:00,480.54,481.09,480.25,480.48,6947.0,480.54,481.09,480.25,480.48,6947.0
2025-02-27 14:00:00,480.64,481.1,480.64,480.88,2247.0,480.64,481.1,480.64,480.88,2247.0
2025-02-27 14:10:00,480.59,480.89,479.89,480.2,3731.0,480.59,480.89,479.89,480.2,3731.0
2025-02-27 14:20:00,479.92,480.14,478.62,478.62,15666.0,479.92,480.14,478.62,478.62,15666.0
2025-02-27 14:30:00,478.52,478.73,477.31,477.59,7102.0,478.52,478.73,477.31,477.59,7102.0
2025-02-27 14:40:00,477.24,478.01,477.03,477.3,6572.0,477.24,478.01,477.03,477.3,6572.0
2025-02-27 14:50:00,477.3,477.56,476.79,477.53,4883.0,477.3,477.56,476.79,477.53,4883.0
2025-02-27 15:00:00,477.16,477.16,475.76,475.76,5700.0,477.16,477.16,475.76,475.76,5700.0
2025-02-27 15:10:00,475.79,475.97,474.7,475.22,7937.0,475.79,475.97,474.7,475.22,7937.0
2025-02-27 15:20:00,475.21,475.68,474.73,474.85,6943.0,475.21,475.68,474.73,474.85,6943.0
2025-02-27 15:30:00,474.94,475.42,474.86,474.87,8881.0,474.94,475.42,474.86,474.87,8881.0
2025-02-27 15:40:00,475.0,475.22,474.52,474.52,7516.0,475.0,475.22,474.52,474.52,7516.0
2025-02-27 15:50:00,474.6,474.95,473.51,474.49,44464.0,474.6,474.95,473.51,474.49,44464.0
2025-02-28 09:30:00,479.96,484.98,477.2,484.98,31694.0,479.96,484.98,477.2,484.98,31694.0
2025-02-28 09:40:00,484.32,484.32,476.47,477.56,13794.0,484.32,484.32,476.47,477.56,13794.0
2025-02-28 09:50:00,477.56,477.79,474.28,476.3,22950.0,477.56,477.79,474.28,476.3,22950.0
2025-02-28 10:00:00,476.18,479.0,476.18,478.29,18794.0,476.18,479.0,476.18,478.29,18794.0
2025-02-28 10:10:00,477.83,478.08,474.43,475.06,8562.0,477.83,478.08,474.43,475.06,8562.0
2025-02-28 10:20:00,475.0,476.09,474.01,475.13,12158.0,475.0,476.09,474.01,475.13,12158.0
2025-02-28 10:30:00,475.11,475.87,474.27,475.71,8129.0,475.11,475.87,474.27,475.71,8129.0
2025-02-28 10:40:00,475.52,476.14,474.26,474.5,4629.0,475.52,476.14,474.26,474.5,4629.0
2025-02-28 10:50:00,474.5,475.85,474.29,475.51,8089.0,474.5,475.85,474.29,475.51,8089.0
2025-02-28 11:00:00,475.46,476.03,474.97,475.95,5024.0,475.46,476.03,474.97,475.95,5024.0
2025-02-28 11:10:00,475.95,475.95,475.36,475.51,4631.0,475.95,475.95,475.36,475.51,4631.0
2025-02-28 11:20:00,475.6,476.38,475.12,475.73,6375.0,475.6,476.38,475.12,475.73,6375.0
2025-02-28 11:30:00,475.85,477.28,475.84,477.26,5140.0,475.85,477.28,475.84,477.26,5140.0
2025-02-28 11:40:00,477.51,477.86,476.95,477.71,3709.0,477.51,477.86,476.95,477.71,3709.0
2025-02-28 11:50:00,478.36,479.32,477.91,478.99,12965.0,478.36,479.32,477.91,478.99,12965.0
2025-02-28 12:00:00,478.99,479.53,477.94,478.38,18868.0,478.99,479.53,477.94,478.38,18868.0
2025-02-28 12:10:00,478.39,479.28,478.38,478.68,9185.0,478.39,479.28,478.38,478.68,9185.0
2025-02-28 12:20:00,478.67,478.75,477.75,478.5,5892.0,478.67,478.75,477.75,478.5,5892.0
2025-02-28 12:30:00,478.5,479.13,477.92,477.99,13781.0,478.5,479.13,477.92,477.99,13781.0
2025-02-28 12:40:00,478.23,478.32,477.44,477.55,3816.0,478.23,478.32,477.44,477.55,3816.0
2025-02-28 12:50:00,477.42,478.54,477.2,477.74,14476.0,477.42,478.54,477.2,477.74,14476.0
2025-02-28 13:00:00,477.54,477.8,475.17,475.24,15272.0,477.54,477.8,475.17,475.24,15272.0
2025-02-28 13:10:00,474.94,476.23,474.73,475.44,10341.0,474.94,476.23,474.73,475.44,10341.0
2025-02-28 13:20:00,475.14,476.94,475.05,476.52,16568.0,475.14,476.94,475.05,476.52,16568.0
2025-02-28 13:30:00,476.77,477.84,476.65,477.36,7469.0,476.77,477.84,476.65,477.36,7469.0
2025-02-28 13:40:00,477.62,478.22,476.49,477.93,7789.0,477.62,478.22,476.49,477.93,7789.0
2025-02-28 13:50:00,477.93,478.22,476.57,476.57,6817.0,477.93,478.22,476.57,476.57,6817.0
2025-02-28 14:00:00,477.03,477.45,476.72,477.07,4006.0,477.03,477.45,476.72,477.07,4006.0
2025-02-28 14:10:00,477.07,477.09,476.23,476.74,6621.0,477.07,477.09,476.23,476.74,6621.0
2025-02-28 14:20:00,476.56,476.82,476.15,476.52,5780.0,476.56,476.82,476.15,476.52,5780.0
2025-02-28 14:30:00,476.82,478.29,476.63,477.83,9537.0,476.82,478.29,476.63,477.83,9537.0
2025-02-28 14:40:00,477.8,478.77,477.65,478.09,5194.0,477.8,478.77,477.65,478.09,5194.0
2025-02-28 14:50:00,478.3,479.31,478.12,478.73,6865.0,478.3,479.31,478.12,478.73,6865.0
2025-02-28 15:00:00,479.04,479.24,478.51,478.65,6831.0,479.04,479.24,478.51,478.65,6831.0
2025-02-28 15:10:00,478.48,478.81,477.86,478.56,10411.0,478.48,478.81,477.86,478.56,10411.0
2025-02-28 15:20:00,478.36,479.62,477.7,479.44,15293.0,478.36,479.62,477.7,479.44,15293.0
2025-02-28 15:30:00,479.35,481.49,479.28,480.71,38477.0,479.35,481.49,479.28,480.71,38477.0
2025-02-28 15:40:00,480.49,482.43,480.49,481.98,32357.0,480.49,482.43,480.49,481.98,32357.0
2025-02-28 15:50:00,481.94,482.35,478.1,479.89,205265.0,481.94,482.35,478.1,479.89,205265.0
2025-03-03 09:30:00,477.82,486.17,477.73,484.7,44827.0,477.82,486.17,477.73,484.7,44827.0
2025-03-03 09:40:00,485.3,487.14,482.79,483.46,23681.0,485.3,487.14,482.79,483.46,23681.0
2025-03-03 09:50:00,483.64,486.0,483.0,483.97,12887.0,483.64,486.0,483.0,483.97,12887.0
2025-03-03 10:00:00,483.94,484.78,482.85,482.85,23829.0,483.94,484.78,482.85,482.85,23829.0
2025-03-03 10:10:00,482.65,484.31,482.65,483.51,8272.0,482.65,484.31,482.65,483.51,8272.0
2025-03-03 10:20:00,483.52,485.47,483.52,484.46,17208.0,483.52,485.47,483.52,484.46,17208.0
2025-03-03 10:30:00,484.31,484.47,483.5,483.79,6370.0,484.31,484.47,483.5,483.79,6370.0
2025-03-03 10:40:00,484.03,484.75,483.63,483.63,7208.0,484.03,484.75,483.63,483.63,7208.0
2025-03-03 10:50:00,483.96,485.01,483.35,483.44,9475.0,483.96,485.01,483.35,483.44,9475.0
2025-03-03 11:00:00,483.74,483.91,482.53,483.44,10940.0,483.74,483.91,482.53,483.44,10940.0
2025-03-03 11:10:00,483.74,484.63,483.52,484.19,17484.0,483.74,484.63,483.52,484.19,17484.0
2025-03-03 11:20:00,484.31,487.38,484.31,485.94,13558.0,484.31,487.38,484.31,485.94,13558.0
2025-03-03 11:30:00,485.82,486.47,485.66,485.89,17832.0,485.82,486.47,485.66,485.89,17832.0
2025-03-03 11:40:00,485.89,487.22,485.23,487.22,4223.0,485.89,487.22,485.23,487.22,4223.0
2025-03-03 11:50:00,487.24,487.75,486.96,487.27,5002.0,487.24,487.75,486.96,487.27,5002.0
2025-03-03 12:00:00,487.49,487.5,486.5,486.65,1655.0,487.49,487.5,486.5,486.65,1655.0
2025-03-03 12:10:00,487.16,488.56,487.05,488.56,8338.0,487.16,488.56,487.05,488.56,8338.0
2025-03-03 12:20:00,488.35,489.11,487.73,487.97,8193.0,488.35,489.11,487.73,487.97,8193.0
2025-03-03 12:30:00,487.93,488.83,487.7,488.45,7861.0,487.93,488.83,487.7,488.45,7861.0
2025-03-03 12:40:00,488.85,489.5,488.37,489.5,8734.0,488.85,489.5,488.37,489.5,8734.0
2025-03-03 12:50:00,489.38,490.09,489.3,489.74,9731.0,489.38,490.09,489.3,489.74,9731.0
2025-03-03 13:00:00,489.48,489.64,488.12,488.7,11563.0,489.48,489.64,488.12,488.7,11563.0
2025-03-03 13:10:00,488.45,489.27,487.97,488.31,4958.0,488.45,489.27,487.97,488.31,4958.0
2025-03-03 13:20:00,488.31,490.2,488.29,490.2,13104.0,488.31,490.2,488.29,490.2,13104.0
2025-03-03 13:30:00,490.04,490.48,489.67,490.11,18671.0,490.04,490.48,489.67,490.11,18671.0
2025-03-03 13:40:00,489.91,490.65,488.83,488.95,12820.0,489.91,490.65,488.83,488.95,12820.0
2025-03-03 13:50:00,488.94,489.33,488.75,489.11,5859.0,488.94,489.33,488.75,489.11,5859.0
2025-03-03 14:00:00,489.25,489.66,488.94,489.1,18898.0,489.25,489.66,488.94,489.1,18898.0
2025-03-03 14:10:00,489.03,489.78,489.03,489.58,12686.0,489.03,489.78,489.03,489.58,12686.0
2025-03-03 14:20:00,489.57,489.95,488.88,489.09,8481.0,489.57,489.95,488.88,489.09,8481.0
2025-03-03 14:30:00,488.97,490.05,488.97,489.7,14802.0,488.97,490.05,488.97,489.7,14802.0
2025-03-03 14:40:00,489.64,490.61,489.48,490.12,6648.0,489.64,490.61,489.48,490.12,6648.0
2025-03-03 14:50:00,490.01,490.25,486.08,486.12,14399.0,490.01,490.25,486.08,486.12,14399.0
2025-03-03 15:00:00,485.74,486.02,484.48,485.0,13177.0,485.74,486.02,484.48,485.0,13177.0
2025-03-03 15:10:00,485.07,485.07,483.55,484.4,11910.0,485.07,485.07,483.55,484.4,11910.0
2025-03-03 15:20:00,484.51,485.45,483.54,483.8,10143.0,484.51,485.45,483.54,483.8,10143.0
2025-03-03 15:30:00,483.92,484.1,481.96,482.07,8086.0,483.92,484.1,481.96,482.07,8086.0
2025-03-03 15:40:00,481.83,484.65,481.74,483.96,14423.0,481.83,484.65,481.74,483.96,14423.0
2025-03-03 15:50:00,483.84,484.18,482.67,483.5,40529.0,483.84,484.18,482.67,483.5,40529.0
2025-03-04 09:30:00,485.49,488.95,480.11,483.63,53164.0,485.49,488.95,480.11,483.63,53164.0
2025-03-04 09:40:00,483.81,487.43,483.1,486.88,43680.0,483.81,487.43,483.1,486.88,43680.0
2025-03-04 09:50:00,487.3,489.38,486.3,488.1,20686.0,487.3,489.38,486.3,488.1,20686.0
2025-03-04 10:00:00,486.81,490.7,485.16,490.33,15367.0,486.81,490.7,485.16,490.33,15367.0
2025-03-04 10:10:00,489.69,489.69,486.57,488.94,9809.0,489.69,489.69,486.57,488.94,9809.0
2025-03-04 10:20:00,488.94,489.44,486.12,486.12,15992.0,488.94,489.44,486.12,486.12,15992.0
2025-03-04 10:30:00,486.15,486.15,482.47,484.11,15450.0,486.15,486.15,482.47,484.11,15450.0
2025-03-04 10:40:00,484.0,484.44,481.1,483.4,10722.0,484.0,484.44,481.1,483.4,10722.0
2025-03-04 10:50:00,483.09,484.18,481.04,481.86,14301.0,483.09,484.18,481.04,481.86,14301.0
2025-03-04 11:00:00,481.86,482.16,480.5,481.69,8329.0,481.86,482.16,480.5,481.69,8329.0
2025-03-04 11:10:00,482.18,483.47,481.14,482.31,18973.0,482.18,483.47,481.14,482.31,18973.0
2025-03-04 11:20:00,482.29,482.81,481.36,482.45,6636.0,482.29,482.81,481.36,482.45,6636.0
2025-03-04 11:30:00,483.38,484.51,482.89,483.96,7943.0,483.38,484.51,482.89,483.96,7943.0
2025-03-04 11:40:00,484.61,485.42,484.46,485.21,5816.0,484.61,485.42,484.46,485.21,5816.0
2025-03-04 11:50:00,485.55,485.86,485.0,485.03,5180.0,485.55,485.86,485.0,485.03,5180.0
2025-03-04 12:00:00,484.97,485.42,484.0,484.42,4446.0,484.97,485.42,484.0,484.42,4446.0
2025-03-04 12:10:00,484.42,486.82,484.42,486.82,14179.0,484.42,486.82,484.42,486.82,14179.0
2025-03-04 12:20:00,486.81,486.98,485.71,485.85,5961.0,486.81,486.98,485.71,485.85,5961.0
2025-03-04 12:30:00,485.78,486.58,485.37,485.67,3940.0,485.78,486.58,485.37,485.67,3940.0
2025-03-04 12:40:00,485.66,486.07,484.83,485.6,3065.0,485.66,486.07,484.83,485.6,3065.0
2025-03-04 12:50:00,485.08,485.08,483.69,483.76,5438.0,485.08,485.08,483.69,483.76,5438.0
2025-03-04 13:00:00,484.12,485.45,483.76,485.45,5010.0,484.12,485.45,483.76,485.45,5010.0
2025-03-04 13:10:00,485.44,486.36,485.0,485.01,8625.0,485.44,486.36,485.0,485.01,8625.0
2025-03-04 13:20:00,484.97,485.32,484.59,485.32,5723.0,484.97,485.32,484.59,485.32,5723.0
2025-03-04 13:30:00,485.51,485.9,484.86,485.85,5391.0,485.51,485.9,484.86,485.85,5391.0
2025-03-04 13:40:00,485.94,486.78,485.82,486.16,7083.0,485.94,486.78,485.82,486.16,7083.0
2025-03-04 13:50:00,485.84,486.7,485.81,486.37,6456.0,485.84,486.7,485.81,486.37,6456.0
2025-03-04 14:00:00,486.37,488.21,486.31,487.61,9259.0,486.37,488.21,486.31,487.61,9259.0
2025-03-04 14:10:00,487.21,487.42,486.62,487.29,3997.0,487.21,487.42,486.62,487.29,3997.0
2025-03-04 14:20:00,487.41,487.61,485.99,486.81,9322.0,487.41,487.61,485.99,486.81,9322.0
2025-03-04 14:30:00,486.71,486.95,486.04,486.09,3986.0,486.71,486.95,486.04,486.09,3986.0
2025-03-04 14:40:00,486.34,487.69,486.24,487.12,5744.0,486.34,487.69,486.24,487.12,5744.0
2025-03-04 14:50:00,487.11,487.64,486.71,487.64,5428.0,487.11,487.64,486.71,487.64,5428.0
2025-03-04 15:00:00,487.63,487.87,486.35,486.61,13381.0,487.63,487.87,486.35,486.61,13381.0
2025-03-04 15:10:00,486.18,487.31,486.04,487.13,9862.0,486.18,487.31,486.04,487.13,9862.0
2025-03-04 15:20:00,487.38,488.33,487.38,487.6,10223.0,487.38,488.33,487.38,487.6,10223.0
2025-03-04 15:30:00,487.86,487.97,486.64,487.14,15467.0,487.86,487.97,486.64,487.14,15467.0
2025-03-04 15:40:00,486.93,487.34,485.77,486.24,14480.0,486.93,487.34,485.77,486.24,14480.0
2025-03-04 15:50:00,486.02,486.78,484.34,486.22,56841.0,486.02,486.78,484.34,486.22,56841.0
2025-03-05 09:30:00,485.25,488.98,483.54,487.8,16049.0,485.25,488.98,483.54,487.8,16049.0
2025-03-05 09:40:00,488.39,490.0,486.87,489.34,20459.0,488.39,490.0,486.87,489.34,20459.0
2025-03-05 09:50:00,488.76,489.49,488.15,489.16,7867.0,488.76,489.49,488.15,489.16,7867.0
2025-03-05 10:00:00,489.33,492.69,488.88,492.54,12365.0,489.33,492.69,488.88,492.54,12365.0
2025-03-05 10:10:00,493.19,493.19,491.26,491.99,13409.0,493.19,493.19,491.26,491.99,13409.0
2025-03-05 10:20:00,491.78,491.79,489.01,489.71,9895.0,491.78,491.79,489.01,489.71,9895.0
2025-03-05 10:30:00,489.24,490.97,488.1,490.57,11003.0,489.24,490.97,488.1,490.57,11003.0
2025-03-05 10:40:00,490.58,491.91,490.27,491.65,6159.0,490.58,491.91,490.27,491.65,6159.0
2025-03-05 10:50:00,491.71,491.97,491.09,491.26,5182.0,491.71,491.97,491.09,491.26,5182.0
2025-03-05 11:00:00,491.29,491.29,489.67,489.68,4899.0,491.29,491.29,489.67,489.68,4899.0
2025-03-05 11:10:00,489.98,490.7,489.37,489.54,12112.0,489.98,490.7,489.37,489.54,12112.0
2025-03-05 11:20:00,489.54,489.56,488.87,489.48,4260.0,489.54,489.56,488.87,489.48,4260.0
2025-03-05 11:30:00,489.36,489.36,487.96,488.77,5526.0,489.36,489.36,487.96,488.77,5526.0
2025-03-05 11:40:00,488.53,488.76,487.22,487.33,4638.0,488.53,488.76,487.22,487.33,4638.0
2025-03-05 11:50:00,487.18,488.05,486.68,488.05,6254.0,487.18,488.05,486.68,488.05,6254.0
2025-03-05 12:00:00,487.85,488.55,487.42,488.43,6788.0,487.85,488.55,487.42,488.43,6788.0
2025-03-05 12:10:00,488.44,488.86,488.43,488.74,2266.0,488.44,488.86,488.43,488.74,2266.0
2025-03-05 12:20:00,488.74,489.24,488.2,488.65,6482.0,488.74,489.24,488.2,488.65,6482.0
2025-03-05 12:30:00,489.33,489.67,488.01,488.01,5103.0,489.33,489.67,488.01,488.01,5103.0
2025-03-05 12:40:00,487.85,488.41,487.6,488.02,13264.0,487.85,488.41,487.6,488.02,13264.0
2025-03-05 12:50:00,488.01,488.65,487.84,488.65,8071.0,488.01,488.65,487.84,488.65,8071.0
2025-03-05 13:00:00,488.97,490.53,488.94,489.95,4961.0,488.97,490.53,488.94,489.95,4961.0
2025-03-05 13:10:00,489.58,489.92,488.14,488.58,7733.0,489.58,489.92,488.14,488.58,7733.0
2025-03-05 13:20:00,488.75,489.38,488.54,489.38,3889.0,488.75,489.38,488.54,489.38,3889.0
2025-03-05 13:30:00,490.0,490.0,489.0,489.28,2924.0,490.0,490.0,489.0,489.28,2924.0
2025-03-05 13:40:00,489.02,489.95,488.57,489.74,11048.0,489.02,489.95,488.57,489.74,11048.0
2025-03-05 13:50:00,489.74,492.09,489.73,491.35,7420.0,489.74,492.09,489.73,491.35,7420.0
2025-03-05 14:00:00,491.35,493.98,491.35,493.98,4797.0,491.35,493.98,491.35,493.98,4797.0
2025-03-05 14:10:00,493.96,495.54,493.96,494.47,23469.0,493.96,495.54,493.96,494.47,23469.0
2025-03-05 14:20:00,494.5,495.06,493.15,493.48,17078.0,494.5,495.06,493.15,493.48,17078.0
2025-03-05 14:30:00,493.46,494.33,493.18,493.19,4154.0,493.46,494.33,493.18,493.19,4154.0
2025-03-05 14:40:00,493.67,493.93,492.51,492.94,5448.0,493.67,493.93,492.51,492.94,5448.0
2025-03-05 14:50:00,492.94,493.54,491.76,491.76,6160.0,492.94,493.54,491.76,491.76,6160.0
2025-03-05 15:00:00,491.9,493.09,491.89,492.56,6047.0,491.9,493.09,491.89,492.56,6047.0
2025-03-05 15:10:00,492.52,492.59,491.33,492.05,6116.0,492.52,492.59,491.33,492.05,6116.0
2025-03-05 15:20:00,492.4,493.68,492.25,493.37,10379.0,492.4,493.68,492.25,493.37,10379.0
2025-03-05 15:30:00,493.46,493.46,492.63,493.12,6239.0,493.46,493.46,492.63,493.12,6239.0
2025-03-05 15:40:00,492.83,493.34,492.43,492.99,14113.0,492.83,493.34,492.43,492.99,14113.0
2025-03-05 15:50:00,493.09,493.32,491.07,491.65,63077.0,493.09,493.32,491.07,491.65,63077.0
2025-03-06 09:30:00,490.15,491.47,489.11,490.95,21262.0,490.15,491.47,489.11,490.95,21262.0
2025-03-06 09:40:00,490.96,491.62,488.95,489.39,8177.0,490.96,491.62,488.95,489.39,8177.0
2025-03-06 09:50:00,488.9,489.92,487.75,488.1,7313.0,488.9,489.92,487.75,488.1,7313.0
2025-03-06 10:00:00,488.1,490.25,486.48,490.19,12780.0,488.1,490.25,486.48,490.19,12780.0
2025-03-06 10:10:00,490.82,491.27,488.35,488.8,5600.0,490.82,491.27,488.35,488.8,5600.0
2025-03-06 10:20:00,488.9,488.9,486.43,487.32,5846.0,488.9,488.9,486.43,487.32,5846.0
2025-03-06 10:30:00,487.91,488.42,487.33,488.38,5661.0,487.91,488.42,487.33,488.38,5661.0
2025-03-06 10:40:00,488.27,488.81,487.35,487.72,7979.0,488.27,488.81,487.35,487.72,7979.0
2025-03-06 10:50:00,487.75,488.49,487.63,488.18,17440.0,487.75,488.49,487.63,488.18,17440.0
2025-03-06 11:00:00,488.18,489.44,487.68,489.44,7525.0,488.18,489.44,487.68,489.44,7525.0
2025-03-06 11:10:00,490.45,490.45,489.24,489.39,6254.0,490.45,490.45,489.24,489.39,6254.0
2025-03-06 11:20:00,489.28,489.53,488.28,489.04,6526.0,489.28,489.53,488.28,489.04,6526.0
2025-03-06 11:30:00,489.16,489.78,488.29,488.3,11725.0,489.16,489.78,488.29,488.3,11725.0
2025-03-06 11:40:00,488.32,488.61,487.71,487.71,3095.0,488.32,488.61,487.71,487.71,3095.0
2025-03-06 11:50:00,487.52,487.64,486.71,487.4,5815.0,487.52,487.64,486.71,487.4,5815.0
2025-03-06 12:00:00,487.18,487.37,485.6,486.11,8258.0,487.18,487.37,485.6,486.11,8258.0
2025-03-06 12:10:00,485.83,486.42,485.29,486.24,3316.0,485.83,486.42,485.29,486.24,3316.0
2025-03-06 12:20:00,486.45,487.29,484.56,485.58,45115.0,486.45,487.29,484.56,485.58,45115.0
2025-03-06 12:30:00,485.5,485.71,479.78,480.87,33378.0,485.5,485.71,479.78,480.87,33378.0
2025-03-06 12:40:00,481.39,484.18,481.39,483.08,11048.0,481.39,484.18,481.39,483.08,11048.0
2025-03-06 12:50:00,483.08,484.64,482.6,484.17,27797.0,483.08,484.64,482.6,484.17,27797.0
2025-03-06 13:00:00,483.9,484.41,483.49,483.53,5095.0,483.9,484.41,483.49,483.53,5095.0
2025-03-06 13:10:00,483.84,485.32,483.77,485.32,7353.0,483.84,485.32,483.77,485.32,7353.0
2025-03-06 13:20:00,485.19,485.58,483.83,483.83,4147.0,485.19,485.58,483.83,483.83,4147.0
2025-03-06 13:30:00,483.51,484.23,483.11,483.31,5766.0,483.51,484.23,483.11,483.31,5766.0
2025-03-06 13:40:00,483.14,484.45,482.96,484.29,3378.0,483.14,484.45,482.96,484.29,3378.0
2025-03-06 13:50:00,484.46,484.75,483.99,484.46,5332.0,484.46,484.75,483.99,484.46,5332.0
2025-03-06 14:00:00,484.45,485.18,484.14,485.06,7665.0,484.45,485.18,484.14,485.06,7665.0
2025-03-06 14:10:00,485.06,485.6,484.45,484.46,8567.0,485.06,485.6,484.45,484.46,8567.0
2025-03-06 14:20:00,484.77,485.96,484.76,485.96,7323.0,484.77,485.96,484.76,485.96,7323.0
2025-03-06 14:30:00,485.94,485.94,484.92,485.72,8917.0,485.94,485.94,484.92,485.72,8917.0
2025-03-06 14:40:00,485.72,486.61,485.21,486.42,9796.0,485.72,486.61,485.21,486.42,9796.0
2025-03-06 14:50:00,486.42,487.16,484.22,484.62,8324.0,486.42,487.16,484.22,484.62,8324.0
2025-03-06 15:00:00,484.56,485.58,484.34,484.93,14560.0,484.56,485.58,484.34,484.93,14560.0
2025-03-06 15:10:00,484.93,486.11,484.69,485.42,14270.0,484.93,486.11,484.69,485.42,14270.0
2025-03-06 15:20:00,485.41,486.43,485.28,486.32,21183.0,485.41,486.43,485.28,486.32,21183.0
2025-03-06 15:30:00,486.56,487.98,485.22,485.26,32354.0,486.56,487.98,485.22,485.26,32354.0
2025-03-06 15:40:00,485.08,486.96,485.04,486.93,21036.0,485.08,486.96,485.04,486.93,21036.0
2025-03-06 15:50:00,487.16,487.65,485.67,485.82,99917.0,487.16,487.65,485.67,485.82,99917.0
2025-03-07 09:30:00,485.71,489.6,484.16,484.39,27101.0,485.71,489.6,484.16,484.39,27101.0
2025-03-07 09:40:00,484.14,486.19,482.82,485.19,14932.0,484.14,486.19,482.82,485.19,14932.0
2025-03-07 09:50:00,484.42,485.61,483.69,485.32,12267.0,484.42,485.61,483.69,485.32,12267.0
2025-03-07 10:00:00,485.32,487.67,485.32,487.41,10079.0,485.32,487.67,485.32,487.41,10079.0
2025-03-07 10:10:00,487.59,487.99,485.43,486.31,11524.0,487.59,487.99,485.43,486.31,11524.0
2025-03-07 10:20:00,486.11,487.98,486.11,487.59,18562.0,486.11,487.98,486.11,487.59,18562.0
2025-03-07 10:30:00,487.59,488.86,487.03,487.52,23144.0,487.59,488.86,487.03,487.52,23144.0
2025-03-07 10:40:00,487.03,489.94,486.67,489.63,18832.0,487.03,489.94,486.67,489.63,18832.0
2025-03-07 10:50:00,489.71,489.71,487.94,488.74,18272.0,489.71,489.71,487.94,488.74,18272.0
2025-03-07 11:00:00,488.82,489.05,487.93,488.31,17761.0,488.82,489.05,487.93,488.31,17761.0
2025-03-07 11:10:00,488.44,490.04,487.47,488.11,10028.0,488.44,490.04,487.47,488.11,10028.0
2025-03-07 11:20:00,488.22,488.97,486.98,488.76,6176.0,488.22,488.97,486.98,488.76,6176.0
2025-03-07 11:30:00,488.81,489.12,487.66,488.62,12448.0,488.81,489.12,487.66,488.62,12448.0
2025-03-07 11:40:00,488.72,488.72,487.11,488.17,8998.0,488.72,488.72,487.11,488.17,8998.0
2025-03-07 11:50:00,487.93,491.11,487.93,490.76,11353.0,487.93,491.11,487.93,490.76,11353.0
2025-03-07 12:00:00,490.72,490.9,487.45,487.46,10151.0,490.72,490.9,487.45,487.46,10151.0
2025-03-07 12:10:00,487.42,488.5,487.0,487.53,8552.0,487.42,488.5,487.0,487.53,8552.0
2025-03-07 12:20:00,487.61,488.44,487.48,487.75,6825.0,487.61,488.44,487.48,487.75,6825.0
2025-03-07 12:30:00,487.77,488.98,487.77,488.26,4870.0,487.77,488.98,487.77,488.26,4870.0
2025-03-07 12:40:00,487.97,489.3,487.66,488.3,6758.0,487.97,489.3,487.66,488.3,6758.0
2025-03-07 12:50:00,488.7,489.93,488.49,488.95,5110.0,488.7,489.93,488.49,488.95,5110.0
2025-03-07 13:00:00,488.95,490.64,488.91,490.11,7675.0,488.95,490.64,488.91,490.11,7675.0
2025-03-07 13:10:00,489.94,491.08,489.4,490.97,5508.0,489.94,491.08,489.4,490.97,5508.0
2025-03-07 13:20:00,491.04,491.98,490.86,491.19,11155.0,491.04,491.98,490.86,491.19,11155.0
2025-03-07 13:30:00,491.14,491.4,490.0,490.0,22208.0,491.14,491.4,490.0,490.0,22208.0
2025-03-07 13:40:00,490.01,491.17,490.01,490.67,9098.0,490.01,491.17,490.01,490.67,9098.0
2025-03-07 13:50:00,490.6,491.38,490.59,490.97,5238.0,490.6,491.38,490.59,490.97,5238.0
2025-03-07 14:00:00,490.97,492.34,490.97,491.16,8052.0,490.97,492.34,490.97,491.16,8052.0
2025-03-07 14:10:00,491.33,491.57,490.25,490.44,1721.0,491.33,491.57,490.25,490.44,1721.0
2025-03-07 14:20:00,490.46,491.14,490.15,491.01,3082.0,490.46,491.14,490.15,491.01,3082.0
2025-03-07 14:30:00,490.9,491.42,490.58,491.28,3452.0,490.9,491.42,490.58,491.28,3452.0
2025-03-07 14:40:00,491.79,491.79,489.95,490.0,4592.0,491.79,491.79,489.95,490.0,4592.0
2025-03-07 14:50:00,489.84,490.33,489.43,490.02,2819.0,489.84,490.33,489.43,490.02,2819.0
2025-03-07 15:00:00,489.76,489.76,488.89,489.58,2698.0,489.76,489.76,488.89,489.58,2698.0
2025-03-07 15:10:00,489.55,490.78,489.39,490.5,6534.0,489.55,490.78,489.39,490.5,6534.0
2025-03-07 15:20:00,490.37,490.61,489.43,490.37,6162.0,490.37,490.61,489.43,490.37,6162.0
2025-03-07 15:30:00,490.41,490.41,489.0,489.31,10720.0,490.41,490.41,489.0,489.31,10720.0
2025-03-07 15:40:00,488.81,489.86,488.12,489.75,9871.0,488.81,489.86,488.12,489.75,9871.0
2025-03-07 15:50:00,490.03,490.41,488.15,488.15,75181.0,490.03,490.41,488.15,488.15,75181.0
2025-03-10 09:30:00,483.39,490.5,480.38,488.76,44483.0,483.39,490.5,480.38,488.76,44483.0
2025-03-10 09:40:00,490.29,491.95,488.56,489.95,11006.0,490.29,491.95,488.56,489.95,11006.0
2025-03-10 09:50:00,489.93,492.0,489.04,490.4,13763.0,489.93,492.0,489.04,490.4,13763.0
2025-03-10 10:00:00,489.88,491.46,489.45,491.1,10544.0,489.88,491.46,489.45,491.1,10544.0
2025-03-10 10:10:00,491.23,497.21,491.0,497.2,22195.0,491.23,497.21,491.0,497.2,22195.0
2025-03-10 10:20:00,497.25,498.0,495.0,495.55,21582.0,497.25,498.0,495.0,495.55,21582.0
2025-03-10 10:30:00,495.01,496.5,493.8,495.8,16532.0,495.01,496.5,493.8,495.8,16532.0
2025-03-10 10:40:00,495.69,497.5,494.61,497.22,26597.0,495.69,497.5,494.61,497.22,26597.0
2025-03-10 10:50:00,497.47,499.9,497.1,499.44,23710.0,497.47,499.9,497.1,499.44,23710.0
2025-03-10 11:00:00,499.43,500.86,498.32,500.51,51665.0,499.43,500.86,498.32,500.51,51665.0
2025-03-10 11:10:00,500.4,501.87,500.39,501.28,18919.0,500.4,501.87,500.39,501.28,18919.0
2025-03-10 11:20:00,501.28,501.92,499.19,499.6,7407.0,501.28,501.92,499.19,499.6,7407.0
2025-03-10 11:30:00,499.63,499.63,498.13,498.13,16793.0,499.63,499.63,498.13,498.13,16793.0
2025-03-10 11:40:00,498.13,498.2,496.5,497.87,9795.0,498.13,498.2,496.5,497.87,9795.0
2025-03-10 11:50:00,498.08,498.99,497.3,498.52,6145.0,498.08,498.99,497.3,498.52,6145.0
2025-03-10 12:00:00,498.96,500.34,498.23,499.13,11315.0,498.96,500.34,498.23,499.13,11315.0
2025-03-10 12:10:00,499.06,500.3,498.65,498.7,7998.0,499.06,500.3,498.65,498.7,7998.0
2025-03-10 12:20:00,498.49,500.55,498.4,500.39,9674.0,498.49,500.55,498.4,500.39,9674.0
2025-03-10 12:30:00,500.36,501.09,500.14,500.72,10830.0,500.36,501.09,500.14,500.72,10830.0
2025-03-10 12:40:00,500.71,502.32,500.71,501.25,8128.0,500.71,502.32,500.71,501.25,8128.0
2025-03-10 12:50:00,501.81,502.9,501.43,502.08,12635.0,501.81,502.9,501.43,502.08,12635.0
2025-03-10 13:00:00,502.05,502.35,500.48,500.73,5333.0,502.05,502.35,500.48,500.73,5333.0
2025-03-10 13:10:00,500.04,502.19,500.04,501.44,12398.0,500.04,502.19,500.04,501.44,12398.0
2025-03-10 13:20:00,501.86,503.04,501.49,502.36,12689.0,501.86,503.04,501.49,502.36,12689.0
2025-03-10 13:30:00,502.55,502.66,501.82,502.65,7902.0,502.55,502.66,501.82,502.65,7902.0
2025-03-10 13:40:00,502.62,503.35,502.31,503.24,11531.0,502.62,503.35,502.31,503.24,11531.0
2025-03-10 13:50:00,503.3,503.89,502.76,502.88,9876.0,503.3,503.89,502.76,502.88,9876.0
2025-03-10 14:00:00,502.95,503.72,502.62,503.0,12307.0,502.95,503.72,502.62,503.0,12307.0
2025-03-10 14:10:00,502.95,503.42,501.26,501.91,18412.0,502.95,503.42,501.26,501.91,18412.0
2025-03-10 14:20:00,501.91,502.27,501.3,501.5,13621.0,501.91,502.27,501.3,501.5,13621.0
2025-03-10 14:30:00,501.41,502.53,500.44,500.91,11957.0,501.41,502.53,500.44,500.91,11957.0
2025-03-10 14:40:00,500.55,501.42,499.8,500.95,13285.0,500.55,501.42,499.8,500.95,13285.0
2025-03-10 14:50:00,500.95,501.41,499.61,500.19,23613.0,500.95,501.41,499.61,500.19,23613.0
2025-03-10 15:00:00,499.93,500.51,497.74,497.75,15506.0,499.93,500.51,497.74,497.75,15506.0
2025-03-10 15:10:00,497.86,500.12,497.33,499.81,21064.0,497.86,500.12,497.33,499.81,21064.0
2025-03-10 15:20:00,499.66,502.37,499.62,500.9,18806.0,499.66,502.37,499.62,500.9,18806.0
2025-03-10 15:30:00,501.11,501.91,500.09,501.18,13294.0,501.11,501.91,500.09,501.18,13294.0
2025-03-10 15:40:00,501.41,501.88,499.99,501.66,20655.0,501.41,501.88,499.99,501.66,20655.0
2025-03-10 15:50:00,501.31,502.33,499.36,500.15,59418.0,501.31,502.33,499.36,500.15,59418.0
2025-03-11 09:30:00,496.86,497.5,482.0,487.58,50377.0,496.86,497.5,482.0,487.58,50377.0
2025-03-11 09:40:00,487.09,490.01,484.06,488.73,27743.0,487.09,490.01,484.06,488.73,27743.0
2025-03-11 09:50:00,488.0,489.34,484.51,485.69,14556.0,488.0,489.34,484.51,485.69,14556.0
2025-03-11 10:00:00,484.02,486.04,481.05,483.05,17104.0,484.02,486.04,481.05,483.05,17104.0
2025-03-11 10:10:00,483.06,484.07,480.83,481.97,14790.0,483.06,484.07,480.83,481.97,14790.0
2025-03-11 10:20:00,481.94,483.21,480.28,483.21,13217.0,481.94,483.21,480.28,483.21,13217.0
2025-03-11 10:30:00,483.4,486.76,483.4,485.65,15109.0,483.4,486.76,483.4,485.65,15109.0
2025-03-11 10:40:00,486.2,486.82,483.71,484.92,13870.0,486.2,486.82,483.71,484.92,13870.0
2025-03-11 10:50:00,484.92,486.24,483.55,483.59,16151.0,484.92,486.24,483.55,483.59,16151.0
2025-03-11 11:00:00,484.1,486.85,483.37,486.66,17905.0,484.1,486.85,483.37,486.66,17905.0
2025-03-11 11:10:00,486.51,488.52,485.36,488.52,16073.0,486.51,488.52,485.36,488.52,16073.0
2025-03-11 11:20:00,488.32,488.32,485.08,485.22,10790.0,488.32,488.32,485.08,485.22,10790.0
2025-03-11 11:30:00,484.98,487.1,484.89,486.97,7500.0,484.98,487.1,484.89,486.97,7500.0
2025-03-11 11:40:00,487.54,487.55,486.03,486.69,3681.0,487.54,487.55,486.03,486.69,3681.0
2025-03-11 11:50:00,486.56,486.66,484.41,484.41,3408.0,486.56,486.66,484.41,484.41,3408.0
2025-03-11 12:00:00,484.36,484.66,483.28,483.28,6132.0,484.36,484.66,483.28,483.28,6132.0
2025-03-11 12:10:00,482.76,483.8,481.66,483.8,7278.0,482.76,483.8,481.66,483.8,7278.0
2025-03-11 12:20:00,483.56,484.98,483.39,484.48,3574.0,483.56,484.98,483.39,484.48,3574.0
2025-03-11 12:30:00,484.55,484.58,483.06,483.07,4961.0,484.55,484.58,483.06,483.07,4961.0
2025-03-11 12:40:00,483.2,484.21,483.2,484.21,4532.0,483.2,484.21,483.2,484.21,4532.0
2025-03-11 12:50:00,483.93,483.98,481.58,482.35,4366.0,483.93,483.98,481.58,482.35,4366.0
2025-03-11 13:00:00,482.43,482.66,481.88,481.88,3831.0,482.43,482.66,481.88,481.88,3831.0
2025-03-11 13:10:00,482.1,482.79,481.31,482.48,5215.0,482.1,482.79,481.31,482.48,5215.0
2025-03-11 13:20:00,482.64,483.39,482.29,482.82,5767.0,482.64,483.39,482.29,482.82,5767.0
2025-03-11 13:30:00,482.61,483.44,480.93,481.29,13342.0,482.61,483.44,480.93,481.29,13342.0
2025-03-11 13:40:00,481.7,484.51,481.7,483.89,7464.0,481.7,484.51,481.7,483.89,7464.0
2025-03-11 13:50:00,484.04,484.11,482.9,484.02,5758.0,484.04,484.11,482.9,484.02,5758.0
2025-03-11 14:00:00,484.42,486.5,484.37,485.58,5820.0,484.42,486.5,484.37,485.58,5820.0
2025-03-11 14:10:00,485.81,486.8,485.34,485.83,8443.0,485.81,486.8,485.34,485.83,8443.0
2025-03-11 14:20:00,486.43,486.75,485.8,486.43,5738.0,486.43,486.75,485.8,486.43,5738.0
2025-03-11 14:30:00,486.47,487.48,485.68,487.46,9235.0,486.47,487.48,485.68,487.46,9235.0
2025-03-11 14:40:00,487.94,490.97,487.94,490.28,16539.0,487.94,490.97,487.94,490.28,16539.0
2025-03-11 14:50:00,490.53,490.94,489.9,490.31,9255.0,490.53,490.94,489.9,490.31,9255.0
2025-03-11 15:00:00,490.05,491.0,489.79,489.99,14799.0,490.05,491.0,489.79,489.99,14799.0
2025-03-11 15:10:00,490.18,490.29,488.71,489.79,22342.0,490.18,490.29,488.71,489.79,22342.0
2025-03-11 15:20:00,489.53,490.35,488.81,490.01,12425.0,489.53,490.35,488.81,490.01,12425.0
2025-03-11 15:30:00,489.99,491.51,489.4,490.71,16040.0,489.99,491.51,489.4,490.71,16040.0
2025-03-11 15:40:00,490.83,491.19,490.29,490.64,15197.0,490.83,491.19,490.29,490.64,15197.0
2025-03-11 15:50:00,490.98,490.98,488.0,488.11,43221.0,490.98,490.98,488.0,488.11,43221.0
2025-03-12 09:30:00,484.62,489.03,483.09,484.72,32395.0,484.62,489.03,483.09,484.72,32395.0
2025-03-12 09:40:00,485.08,486.89,484.51,485.97,12971.0,485.08,486.89,484.51,485.97,12971.0
2025-03-12 09:50:00,486.26,487.26,485.27,487.09,12981.0,486.26,487.26,485.27,487.09,12981.0
2025-03-12 10:00:00,487.0,491.39,487.0,491.05,10146.0,487.0,491.39,487.0,491.05,10146.0
2025-03-12 10:10:00,491.14,493.52,490.76,491.94,17197.0,491.14,493.52,490.76,491.94,17197.0
2025-03-12 10:20:00,491.94,494.36,491.93,494.18,7732.0,491.94,494.36,491.93,494.18,7732.0
2025-03-12 10:30:00,494.22,494.24,492.71,493.7,10873.0,494.22,494.24,492.71,493.7,10873.0
2025-03-12 10:40:00,493.69,493.69,490.09,490.82,13599.0,493.69,493.69,490.09,490.82,13599.0
2025-03-12 10:50:00,490.47,491.6,488.69,489.19,29675.0,490.47,491.6,488.69,489.19,29675.0
2025-03-12 11:00:00,489.19,492.02,489.19,490.47,13617.0,489.19,492.02,489.19,490.47,13617.0
2025-03-12 11:10:00,490.62,491.79,490.2,491.33,13405.0,490.62,491.79,490.2,491.33,13405.0
2025-03-12 11:20:00,490.77,492.47,490.56,491.85,6182.0,490.77,492.47,490.56,491.85,6182.0
2025-03-12 11:30:00,491.85,492.86,491.8,492.15,4761.0,491.85,492.86,491.8,492.15,4761.0
2025-03-12 11:40:00,492.14,492.66,490.79,492.46,15791.0,492.14,492.66,490.79,492.46,15791.0
2025-03-12 11:50:00,492.44,493.79,492.15,493.44,5224.0,492.44,493.79,492.15,493.44,5224.0
2025-03-12 12:00:00,493.21,493.28,491.93,492.11,17265.0,493.21,493.28,491.93,492.11,17265.0
2025-03-12 12:10:00,492.38,494.6,492.37,494.29,8171.0,492.38,494.6,492.37,494.29,8171.0
2025-03-12 12:20:00,494.29,494.52,493.21,494.14,10478.0,494.29,494.52,493.21,494.14,10478.0
2025-03-12 12:30:00,494.14,495.55,493.82,493.82,9921.0,494.14,495.55,493.82,493.82,9921.0
2025-03-12 12:40:00,493.7,493.7,492.23,492.98,6742.0,493.7,493.7,492.23,492.98,6742.0
2025-03-12 12:50:00,493.4,493.41,492.38,492.38,4502.0,493.4,493.41,492.38,492.38,4502.0
2025-03-12 13:00:00,491.94,493.65,491.89,493.65,6068.0,491.94,493.65,491.89,493.65,6068.0
2025-03-12 13:10:00,493.61,495.26,493.4,495.04,14460.0,493.61,495.26,493.4,495.04,14460.0
2025-03-12 13:20:00,495.14,496.17,495.14,496.17,4300.0,495.14,496.17,495.14,496.17,4300.0
2025-03-12 13:30:00,495.93,496.19,495.51,495.72,18639.0,495.93,496.19,495.51,495.72,18639.0
2025-03-12 13:40:00,495.83,496.17,495.27,495.36,19008.0,495.83,496.17,495.27,495.36,19008.0
2025-03-12 13:50:00,495.39,495.49,493.55,493.55,9186.0,495.39,495.49,493.55,493.55,9186.0
2025-03-12 14:00:00,493.49,494.48,493.1,493.39,9807.0,493.49,494.48,493.1,493.39,9807.0
2025-03-12 14:10:00,493.25,493.76,493.15,493.36,9057.0,493.25,493.76,493.15,493.36,9057.0
2025-03-12 14:20:00,493.42,493.92,492.81,493.66,10596.0,493.42,493.92,492.81,493.66,10596.0
2025-03-12 14:30:00,493.66,494.59,493.66,494.52,4930.0,493.66,494.59,493.66,494.52,4930.0
2025-03-12 14:40:00,494.52,495.56,494.51,495.4,7675.0,494.52,495.56,494.51,495.4,7675.0
2025-03-12 14:50:00,495.43,496.1,495.26,495.86,7803.0,495.43,496.1,495.26,495.86,7803.0
2025-03-12 15:00:00,495.69,496.64,494.65,496.61,8565.0,495.69,496.64,494.65,496.61,8565.0
2025-03-12 15:10:00,496.32,496.46,495.72,496.05,7500.0,496.32,496.46,495.72,496.05,7500.0
2025-03-12 15:20:00,496.05,496.44,494.84,495.39,15436.0,496.05,496.44,494.84,495.39,15436.0
2025-03-12 15:30:00,495.62,495.9,493.94,494.23,11586.0,495.62,495.9,493.94,494.23,11586.0
2025-03-12 15:40:00,494.35,495.51,494.1,495.01,33830.0,494.35,495.51,494.1,495.01,33830.0
2025-03-12 15:50:00,495.44,496.16,494.27,495.41,53702.0,495.44,496.16,494.27,495.41,53702.0
2025-03-13 09:30:00,493.66,503.13,488.0,501.34,57599.0,493.66,503.13,488.0,501.34,57599.0
2025-03-13 09:40:00,501.39,511.97,501.38,510.42,69914.0,501.39,511.97,501.38,510.42,69914.0
2025-03-13 09:50:00,512.0,512.75,502.79,503.43,48819.0,512.0,512.75,502.79,503.43,48819.0
2025-03-13 10:00:00,503.33,505.62,501.81,504.45,27445.0,503.33,505.62,501.81,504.45,27445.0
2025-03-13 10:10:00,503.97,504.99,503.11,504.26,35430.0,503.97,504.99,503.11,504.26,35430.0
2025-03-13 10:20:00,503.65,503.65,500.21,501.21,19754.0,503.65,503.65,500.21,501.21,19754.0
2025-03-13 10:30:00,501.72,504.32,501.52,501.93,18946.0,501.72,504.32,501.52,501.93,18946.0
2025-03-13 10:40:00,502.49,503.77,501.46,503.13,15048.0,502.49,503.77,501.46,503.13,15048.0
2025-03-13 10:50:00,503.21,503.34,501.87,502.0,22476.0,503.21,503.34,501.87,502.0,22476.0
2025-03-13 11:00:00,502.33,503.42,500.66,500.67,16098.0,502.33,503.42,500.66,500.67,16098.0
2025-03-13 11:10:00,500.71,501.98,500.33,501.9,16098.0,500.71,501.98,500.33,501.9,16098.0
2025-03-13 11:20:00,501.49,502.2,500.36,501.27,19500.0,501.49,502.2,500.36,501.27,19500.0
2025-03-13 11:30:00,501.01,501.14,498.02,498.54,8446.0,501.01,501.14,498.02,498.54,8446.0
2025-03-13 11:40:00,498.58,500.7,498.54,500.7,6088.0,498.58,500.7,498.54,500.7,6088.0
2025-03-13 11:50:00,501.17,502.31,499.85,502.21,16153.0,501.17,502.31,499.85,502.21,16153.0
2025-03-13 12:00:00,502.04,502.82,501.98,502.7,10647.0,502.04,502.82,501.98,502.7,10647.0
2025-03-13 12:10:00,502.56,502.87,500.76,502.87,9453.0,502.56,502.87,500.76,502.87,9453.0
2025-03-13 12:20:00,502.91,503.58,502.5,503.3,7279.0,502.91,503.58,502.5,503.3,7279.0
2025-03-13 12:30:00,503.37,504.52,502.39,504.52,17709.0,503.37,504.52,502.39,504.52,17709.0
2025-03-13 12:40:00,504.25,504.61,502.26,502.62,16070.0,504.25,504.61,502.26,502.62,16070.0
2025-03-13 12:50:00,502.36,502.4,500.8,501.04,5478.0,502.36,502.4,500.8,501.04,5478.0
2025-03-13 13:00:00,501.09,501.74,501.08,501.12,4919.0,501.09,501.74,501.08,501.12,4919.0
2025-03-13 13:10:00,500.8,501.14,500.75,501.07,3583.0,500.8,501.14,500.75,501.07,3583.0
2025-03-13 13:20:00,501.15,501.88,501.08,501.63,18213.0,501.15,501.88,501.08,501.63,18213.0
2025-03-13 13:30:00,501.26,501.47,500.0,500.03,6397.0,501.26,501.47,500.0,500.03,6397.0
2025-03-13 13:40:00,500.0,500.37,499.71,499.71,5504.0,500.0,500.37,499.71,499.71,5504.0
2025-03-13 13:50:00,500.02,501.26,500.02,500.25,5819.0,500.02,501.26,500.02,500.25,5819.0
2025-03-13 14:00:00,500.21,502.48,500.21,502.08,5333.0,500.21,502.48,500.21,502.08,5333.0
2025-03-13 14:10:00,502.05,502.59,501.83,501.83,4023.0,502.05,502.59,501.83,501.83,4023.0
2025-03-13 14:20:00,501.6,501.93,501.14,501.93,5065.0,501.6,501.93,501.14,501.93,5065.0
2025-03-13 14:30:00,502.09,504.01,501.8,503.45,7019.0,502.09,504.01,501.8,503.45,7019.0
2025-03-13 14:40:00,503.27,503.91,502.89,503.81,5837.0,503.27,503.91,502.89,503.81,5837.0
2025-03-13 14:50:00,503.52,503.71,502.58,502.93,4928.0,503.52,503.71,502.58,502.93,4928.0
2025-03-13 15:00:00,502.98,503.83,502.78,503.83,12245.0,502.98,503.83,502.78,503.83,12245.0
2025-03-13 15:10:00,503.98,504.64,503.13,504.27,19586.0,503.98,504.64,503.13,504.27,19586.0
2025-03-13 15:20:00,504.67,504.85,503.98,504.84,11137.0,504.67,504.85,503.98,504.84,11137.0
2025-03-13 15:30:00,504.85,505.71,504.46,505.58,15090.0,504.85,505.71,504.46,505.58,15090.0
2025-03-13 15:40:00,505.8,507.21,505.61,506.0,38424.0,505.8,507.21,505.61,506.0,38424.0
2025-03-13 15:50:00,505.79,505.87,502.52,502.93,94672.0,505.79,505.87,502.52,502.93,94672.0
2025-03-14 09:30:00,506.15,518.5,506.15,514.57,88755.0,506.15,518.5,506.15,514.57,88755.0
2025-03-14 09:40:00,516.21,519.68,514.03,516.22,24654.0,516.21,519.68,514.03,516.22,24654.0
2025-03-14 09:50:00,516.06,517.03,509.69,510.0,27195.0,516.06,517.03,509.69,510.0,27195.0
2025-03-14 10:00:00,508.78,512.6,508.2,511.83,31978.0,508.78,512.6,508.2,511.83,31978.0
2025-03-14 10:10:00,511.81,511.87,507.67,507.77,15094.0,511.81,511.87,507.67,507.77,15094.0
2025-03-14 10:20:00,507.92,509.16,507.23,509.16,8610.0,507.92,509.16,507.23,509.16,8610.0
2025-03-14 10:30:00,508.68,509.62,507.51,509.17,5540.0,508.68,509.62,507.51,509.17,5540.0
2025-03-14 10:40:00,508.83,509.68,508.22,508.75,7566.0,508.83,509.68,508.22,508.75,7566.0
2025-03-14 10:50:00,509.07,510.01,507.87,509.19,8712.0,509.07,510.01,507.87,509.19,8712.0
2025-03-14 11:00:00,509.43,510.0,508.85,509.77,12797.0,509.43,510.0,508.85,509.77,12797.0
2025-03-14 11:10:00,510.2,511.85,510.2,511.06,13873.0,510.2,511.85,510.2,511.06,13873.0
2025-03-14 11:20:00,510.88,511.4,509.95,510.04,10959.0,510.88,511.4,509.95,510.04,10959.0
2025-03-14 11:30:00,510.14,511.16,509.67,510.17,5131.0,510.14,511.16,509.67,510.17,5131.0
2025-03-14 11:40:00,509.81,509.91,507.93,508.74,6209.0,509.81,509.91,507.93,508.74,6209.0
2025-03-14 11:50:00,508.43,510.7,508.4,509.55,5034.0,508.43,510.7,508.4,509.55,5034.0
2025-03-14 12:00:00,509.61,509.74,507.05,507.05,11465.0,509.61,509.74,507.05,507.05,11465.0
2025-03-14 12:10:00,507.35,507.82,505.24,506.08,6909.0,507.35,507.82,505.24,506.08,6909.0
2025-03-14 12:20:00,506.33,506.81,505.61,506.06,4326.0,506.33,506.81,505.61,506.06,4326.0
2025-03-14 12:30:00,505.7,505.7,503.89,503.89,20440.0,505.7,505.7,503.89,503.89,20440.0
2025-03-14 12:40:00,503.89,505.08,503.89,504.51,11169.0,503.89,505.08,503.89,504.51,11169.0
2025-03-14 12:50:00,504.49,505.82,504.47,504.63,4650.0,504.49,505.82,504.47,504.63,4650.0
2025-03-14 13:00:00,504.4,505.71,504.39,505.65,5767.0,504.4,505.71,504.39,505.65,5767.0
2025-03-14 13:10:00,505.59,505.6,504.04,504.36,5036.0,505.59,505.6,504.04,504.36,5036.0
2025-03-14 13:20:00,504.17,504.5,503.3,503.5,4065.0,504.17,504.5,503.3,503.5,4065.0
2025-03-14 13:30:00,503.96,504.51,503.0,503.28,8278.0,503.96,504.51,503.0,503.28,8278.0
2025-03-14 13:40:00,503.4,504.05,503.16,503.2,8118.0,503.4,504.05,503.16,503.2,8118.0
2025-03-14 13:50:00,503.33,504.28,503.13,503.24,8499.0,503.33,504.28,503.13,503.24,8499.0
2025-03-14 14:00:00,503.42,505.23,503.21,504.39,5546.0,503.42,505.23,503.21,504.39,5546.0
2025-03-14 14:10:00,504.54,504.54,503.28,503.46,6673.0,504.54,504.54,503.28,503.46,6673.0
2025-03-14 14:20:00,503.46,504.61,503.46,504.37,5970.0,503.46,504.61,503.46,504.37,5970.0
2025-03-14 14:30:00,504.6,505.72,504.55,505.33,8312.0,504.6,505.72,504.55,505.33,8312.0
2025-03-14 14:40:00,505.81,506.17,505.31,505.31,8052.0,505.81,506.17,505.31,505.31,8052.0
2025-03-14 14:50:00,505.59,505.67,504.25,504.6,4586.0,505.59,505.67,504.25,504.6,4586.0
2025-03-14 15:00:00,504.14,505.56,503.98,505.36,9668.0,504.14,505.56,503.98,505.36,9668.0
2025-03-14 15:10:00,505.26,506.66,505.24,505.24,5337.0,505.26,506.66,505.24,505.24,5337.0
2025-03-14 15:20:00,505.38,505.39,504.18,504.18,7579.0,505.38,505.39,504.18,504.18,7579.0
2025-03-14 15:30:00,504.04,504.3,502.47,502.86,11888.0,504.04,504.3,502.47,502.86,11888.0
2025-03-14 15:40:00,502.53,504.06,502.26,504.03,10207.0,502.53,504.06,502.26,504.03,10207.0
2025-03-14 15:50:00,504.2,505.68,503.69,504.5,70614.0,504.2,505.68,503.69,504.5,70614.0
2025-03-17 09:30:00,505.2,509.03,504.0,508.64,38588.0,505.2,509.03,504.0,508.64,38588.0
2025-03-17 09:40:00,508.5,511.73,506.49,510.37,20885.0,508.5,511.73,506.49,510.37,20885.0
2025-03-17 09:50:00,509.83,509.84,506.96,509.15,16313.0,509.83,509.84,506.96,509.15,16313.0
2025-03-17 10:00:00,510.0,511.0,508.0,510.3,11789.0,510.0,511.0,508.0,510.3,11789.0
2025-03-17 10:10:00,510.05,511.7,508.63,511.11,10866.0,510.05,511.7,508.63,511.11,10866.0
2025-03-17 10:20:00,511.63,512.09,510.69,510.69,5119.0,511.63,512.09,510.69,510.69,5119.0
2025-03-17 10:30:00,511.17,512.77,510.36,511.03,21069.0,511.17,512.77,510.36,511.03,21069.0
2025-03-17 10:40:00,511.99,511.99,510.36,510.68,4692.0,511.99,511.99,510.36,510.68,4692.0
2025-03-17 10:50:00,510.06,511.22,509.9,510.54,5173.0,510.06,511.22,509.9,510.54,5173.0
2025-03-17 11:00:00,510.54,511.13,508.76,509.21,7388.0,510.54,511.13,508.76,509.21,7388.0
2025-03-17 11:10:00,509.31,509.95,508.64,509.52,4643.0,509.31,509.95,508.64,509.52,4643.0
2025-03-17 11:20:00,509.28,509.44,507.58,507.58,7552.0,509.28,509.44,507.58,507.58,7552.0
2025-03-17 11:30:00,507.86,508.24,506.84,507.39,3565.0,507.86,508.24,506.84,507.39,3565.0
2025-03-17 11:40:00,508.3,509.42,507.58,509.1,4716.0,508.3,509.42,507.58,509.1,4716.0
2025-03-17 11:50:00,509.85,509.89,509.14,509.56,4563.0,509.85,509.89,509.14,509.56,4563.0
2025-03-17 12:00:00,509.35,511.18,509.35,511.18,2843.0,509.35,511.18,509.35,511.18,2843.0
2025-03-17 12:10:00,511.23,511.25,510.73,510.73,3734.0,511.23,511.25,510.73,510.73,3734.0
2025-03-17 12:20:00,510.79,511.68,510.44,511.68,4936.0,510.79,511.68,510.44,511.68,4936.0
2025-03-17 12:30:00,511.42,512.29,510.76,512.28,5022.0,511.42,512.29,510.76,512.28,5022.0
2025-03-17 12:40:00,512.06,513.0,511.81,512.99,6072.0,512.06,513.0,511.81,512.99,6072.0
2025-03-17 12:50:00,513.17,513.5,512.94,513.44,5230.0,513.17,513.5,512.94,513.44,5230.0
2025-03-17 13:00:00,513.41,513.41,512.02,512.78,6377.0,513.41,513.41,512.02,512.78,6377.0
2025-03-17 13:10:00,512.64,512.81,511.98,512.6,8571.0,512.64,512.81,511.98,512.6,8571.0
2025-03-17 13:20:00,512.37,513.24,512.37,512.96,2090.0,512.37,513.24,512.37,512.96,2090.0
2025-03-17 13:30:00,513.33,514.99,513.33,514.58,9639.0,513.33,514.99,513.33,514.58,9639.0
2025-03-17 13:40:00,514.4,515.3,514.13,515.3,9141.0,514.4,515.3,514.13,515.3,9141.0
2025-03-17 13:50:00,515.31,516.28,515.31,515.73,8624.0,515.31,516.28,515.31,515.73,8624.0
2025-03-17 14:00:00,515.66,517.2,515.66,516.79,5828.0,515.66,517.2,515.66,516.79,5828.0
2025-03-17 14:10:00,516.75,516.98,516.58,516.7,3398.0,516.75,516.98,516.58,516.7,3398.0
2025-03-17 14:20:00,516.76,516.76,515.49,516.32,6605.0,516.76,516.76,515.49,516.32,6605.0
2025-03-17 14:30:00,515.95,516.69,515.95,516.47,9756.0,515.95,516.69,515.95,516.47,9756.0
2025-03-17 14:40:00,516.32,516.59,515.64,515.99,6929.0,516.32,516.59,515.64,515.99,6929.0
2025-03-17 14:50:00,516.0,516.38,515.28,515.58,6888.0,516.0,516.38,515.28,515.58,6888.0
2025-03-17 15:00:00,515.41,515.91,515.14,515.19,4634.0,515.41,515.91,515.14,515.19,4634.0
2025-03-17 15:10:00,515.38,515.88,515.12,515.25,6556.0,515.38,515.88,515.12,515.25,6556.0
2025-03-17 15:20:00,515.21,515.65,514.81,515.65,6170.0,515.21,515.65,514.81,515.65,6170.0
2025-03-17 15:30:00,515.65,515.95,514.56,514.68,9930.0,515.65,515.95,514.56,514.68,9930.0
2025-03-17 15:40:00,514.72,515.61,514.18,515.61,16002.0,514.72,515.61,514.18,515.61,16002.0
2025-03-17 15:50:00,515.33,515.48,513.27,513.69,67704.0,515.33,515.48,513.27,513.69,67704.0
2025-03-18 09:30:00,513.08,514.61,508.52,511.19,23311.0,513.08,514.61,508.52,511.19,23311.0
2025-03-18 09:40:00,510.09,511.53,509.63,511.35,4435.0,510.09,511.53,509.63,511.35,4435.0
2025-03-18 09:50:00,510.59,511.74,509.79,511.74,14240.0,510.59,511.74,509.79,511.74,14240.0
2025-03-18 10:00:00,511.48,513.56,511.46,513.42,18742.0,511.48,513.56,511.46,513.42,18742.0
2025-03-18 10:10:00,513.76,514.49,512.51,513.9,12771.0,513.76,514.49,512.51,513.9,12771.0
2025-03-18 10:20:00,513.9,514.94,513.43,513.95,19142.0,513.9,514.94,513.43,513.95,19142.0
2025-03-18 10:30:00,513.66,514.34,513.01,513.43,4026.0,513.66,514.34,513.01,513.43,4026.0
2025-03-18 10:40:00,513.03,514.13,512.1,512.34,11322.0,513.03,514.13,512.1,512.34,11322.0
2025-03-18 10:50:00,512.08,514.16,512.0,514.15,23836.0,512.08,514.16,512.0,514.15,23836.0
2025-03-18 11:00:00,514.15,515.4,513.05,515.26,10833.0,514.15,515.4,513.05,515.26,10833.0
2025-03-18 11:10:00,515.04,515.42,514.31,515.27,6124.0,515.04,515.42,514.31,515.27,6124.0
2025-03-18 11:20:00,515.2,516.04,514.59,515.8,7247.0,515.2,516.04,514.59,515.8,7247.0
2025-03-18 11:30:00,515.8,515.8,515.05,515.16,24636.0,515.8,515.8,515.05,515.16,24636.0
2025-03-18 11:40:00,515.37,515.43,514.0,514.61,10939.0,515.37,515.43,514.0,514.61,10939.0
2025-03-18 11:50:00,514.72,514.83,513.98,514.14,10453.0,514.72,514.83,513.98,514.14,10453.0
2025-03-18 12:00:00,514.13,514.6,513.81,513.82,27029.0,514.13,514.6,513.81,513.82,27029.0
2025-03-18 12:10:00,513.47,514.79,513.46,513.5,20779.0,513.47,514.79,513.46,513.5,20779.0
2025-03-18 12:20:00,513.5,514.55,513.5,514.39,7038.0,513.5,514.55,513.5,514.39,7038.0
2025-03-18 12:30:00,514.37,514.75,513.25,513.93,4615.0,514.37,514.75,513.25,513.93,4615.0
2025-03-18 12:40:00,513.97,514.13,513.73,514.01,3207.0,513.97,514.13,513.73,514.01,3207.0
2025-03-18 12:50:00,513.82,513.9,513.25,513.72,6984.0,513.82,513.9,513.25,513.72,6984.0
2025-03-18 13:00:00,513.99,514.24,513.81,514.05,5702.0,513.99,514.24,513.81,514.05,5702.0
2025-03-18 13:10:00,514.11,514.75,513.65,513.79,6781.0,514.11,514.75,513.65,513.79,6781.0
2025-03-18 13:20:00,514.19,514.31,513.85,514.15,2169.0,514.19,514.31,513.85,514.15,2169.0
2025-03-18 13:30:00,514.22,515.18,514.04,515.08,5075.0,514.22,515.18,514.04,515.08,5075.0
2025-03-18 13:40:00,515.07,515.07,514.26,514.54,2303.0,515.07,515.07,514.26,514.54,2303.0
2025-03-18 13:50:00,514.61,514.67,514.3,514.34,1430.0,514.61,514.67,514.3,514.34,1430.0
2025-03-18 14:00:00,514.59,515.07,514.08,514.75,4379.0,514.59,515.07,514.08,514.75,4379.0
2025-03-18 14:10:00,515.08,515.32,514.24,515.32,3313.0,515.08,515.32,514.24,515.32,3313.0
2025-03-18 14:20:00,515.53,516.03,515.53,515.64,6933.0,515.53,516.03,515.53,515.64,6933.0
2025-03-18 14:30:00,515.67,516.33,515.61,516.2,10259.0,515.67,516.33,515.61,516.2,10259.0
2025-03-18 14:40:00,516.2,516.5,515.36,515.36,7940.0,516.2,516.5,515.36,515.36,7940.0
2025-03-18 14:50:00,515.07,515.62,514.38,514.38,4069.0,515.07,515.62,514.38,514.38,4069.0
2025-03-18 15:00:00,514.38,515.04,514.01,514.89,7722.0,514.38,515.04,514.01,514.89,7722.0
2025-03-18 15:10:00,514.89,515.21,514.68,515.12,6017.0,514.89,515.21,514.68,515.12,6017.0
2025-03-18 15:20:00,515.08,515.49,514.59,514.84,4367.0,515.08,515.49,514.59,514.84,4367.0
2025-03-18 15:30:00,514.74,515.14,514.45,515.12,10340.0,514.74,515.14,514.45,515.12,10340.0
2025-03-18 15:40:00,515.14,515.93,514.99,515.61,14270.0,515.14,515.93,514.99,515.61,14270.0
2025-03-18 15:50:00,515.83,516.25,511.78,512.35,85775.0,515.83,516.25,511.78,512.35,85775.0
2025-03-19 09:30:00,512.01,513.77,508.0,509.22,21872.0,512.01,513.77,508.0,509.22,21872.0
2025-03-19 09:40:00,509.4,510.23,505.3,505.3,7919.0,509.4,510.23,505.3,505.3,7919.0
2025-03-19 09:50:00,505.96,508.9,505.71,508.9,13488.0,505.96,508.9,505.71,508.9,13488.0
2025-03-19 10:00:00,508.41,509.49,505.82,507.06,20834.0,508.41,509.49,505.82,507.06,20834.0
2025-03-19 10:10:00,506.53,507.8,505.84,507.45,10903.0,506.53,507.8,505.84,507.45,10903.0
2025-03-19 10:20:00,507.74,508.58,507.2,507.25,16179.0,507.74,508.58,507.2,507.25,16179.0
2025-03-19 10:30:00,507.45,507.88,506.34,506.39,21769.0,507.45,507.88,506.34,506.39,21769.0
2025-03-19 10:40:00,506.39,508.25,505.31,507.89,9351.0,506.39,508.25,505.31,507.89,9351.0
2025-03-19 10:50:00,508.15,508.49,507.0,508.49,26846.0,508.15,508.49,507.0,508.49,26846.0
2025-03-19 11:00:00,507.97,508.49,507.09,507.63,15538.0,507.97,508.49,507.09,507.63,15538.0
2025-03-19 11:10:00,507.46,507.53,506.44,506.7,7750.0,507.46,507.53,506.44,506.7,7750.0
2025-03-19 11:20:00,506.54,506.96,505.25,505.94,7100.0,506.54,506.96,505.25,505.94,7100.0
2025-03-19 11:30:00,505.94,507.11,505.81,506.48,16181.0,505.94,507.11,505.81,506.48,16181.0
2025-03-19 11:40:00,506.55,506.55,505.0,505.97,7676.0,506.55,506.55,505.0,505.97,7676.0
2025-03-19 11:50:00,506.29,506.85,506.0,506.68,6642.0,506.29,506.85,506.0,506.68,6642.0
2025-03-19 12:00:00,506.67,508.65,506.65,508.65,14256.0,506.67,508.65,506.65,508.65,14256.0
2025-03-19 12:10:00,508.85,509.65,508.49,509.4,5080.0,508.85,509.65,508.49,509.4,5080.0
2025-03-19 12:20:00,509.33,509.62,508.42,508.67,6315.0,509.33,509.62,508.42,508.67,6315.0
2025-03-19 12:30:00,508.61,508.89,507.33,507.43,3859.0,508.61,508.89,507.33,507.43,3859.0
2025-03-19 12:40:00,507.4,507.65,506.85,507.14,4146.0,507.4,507.65,506.85,507.14,4146.0
2025-03-19 12:50:00,507.04,507.51,506.58,507.29,8600.0,507.04,507.51,506.58,507.29,8600.0
2025-03-19 13:00:00,507.39,507.86,506.89,507.09,5117.0,507.39,507.86,506.89,507.09,5117.0
2025-03-19 13:10:00,507.1,507.75,507.0,507.75,2362.0,507.1,507.75,507.0,507.75,2362.0
2025-03-19 13:20:00,507.65,508.24,507.49,508.24,2863.0,507.65,508.24,507.49,508.24,2863.0
2025-03-19 13:30:00,507.89,508.77,507.56,508.39,2303.0,507.89,508.77,507.56,508.39,2303.0
2025-03-19 13:40:00,508.76,509.07,507.41,507.42,5376.0,508.76,509.07,507.41,507.42,5376.0
2025-03-19 13:50:00,507.84,508.07,507.54,507.78,2542.0,507.84,508.07,507.54,507.78,2542.0
2025-03-19 14:00:00,508.34,509.12,507.94,508.53,7734.0,508.34,509.12,507.94,508.53,7734.0
2025-03-19 14:10:00,508.88,509.16,508.69,508.79,4291.0,508.88,509.16,508.69,508.79,4291.0
2025-03-19 14:20:00,508.72,509.62,508.62,509.35,3400.0,508.72,509.62,508.62,509.35,3400.0
2025-03-19 14:30:00,509.46,510.63,509.46,510.63,6487.0,509.46,510.63,509.46,510.63,6487.0
2025-03-19 14:40:00,510.47,512.38,510.23,512.14,8995.0,510.47,512.38,510.23,512.14,8995.0
2025-03-19 14:50:00,512.0,513.28,511.97,512.72,9387.0,512.0,513.28,511.97,512.72,9387.0
2025-03-19 15:00:00,512.65,514.14,512.32,514.14,9256.0,512.65,514.14,512.32,514.14,9256.0
2025-03-19 15:10:00,514.28,514.45,513.17,513.6,5244.0,514.28,514.45,513.17,513.6,5244.0
2025-03-19 15:20:00,513.52,513.83,512.94,513.83,8547.0,513.52,513.83,512.94,513.83,8547.0
2025-03-19 15:30:00,513.68,514.68,513.6,513.95,19382.0,513.68,514.68,513.6,513.95,19382.0
2025-03-19 15:40:00,513.8,514.82,512.31,512.49,24200.0,513.8,514.82,512.31,512.49,24200.0
2025-03-19 15:50:00,512.28,513.47,511.99,512.32,51254.0,512.28,513.47,511.99,512.32,51254.0
2025-03-20 09:30:00,510.06,512.0,507.86,511.84,17093.0,510.06,512.0,507.86,511.84,17093.0
2025-03-20 09:40:00,511.42,513.69,510.23,511.33,11008.0,511.42,513.69,510.23,511.33,11008.0
2025-03-20 09:50:00,511.33,512.56,511.21,512.53,5743.0,511.33,512.56,511.21,512.53,5743.0
2025-03-20 10:00:00,512.58,514.71,512.5,513.97,18901.0,512.58,514.71,512.5,513.97,18901.0
2025-03-20 10:10:00,514.63,515.0,512.84,513.08,8773.0,514.63,515.0,512.84,513.08,8773.0
2025-03-20 10:20:00,513.42,513.81,512.88,513.42,8749.0,513.42,513.81,512.88,513.42,8749.0
2025-03-20 10:30:00,513.12,515.67,512.93,514.92,10772.0,513.12,515.67,512.93,514.92,10772.0
2025-03-20 10:40:00,514.92,514.97,512.84,512.84,11836.0,514.92,514.97,512.84,512.84,11836.0
2025-03-20 10:50:00,512.44,512.59,509.48,509.86,28306.0,512.44,512.59,509.48,509.86,28306.0
2025-03-20 11:00:00,509.87,510.5,509.28,510.1,5533.0,509.87,510.5,509.28,510.1,5533.0
2025-03-20 11:10:00,510.16,510.25,507.73,507.73,5634.0,510.16,510.25,507.73,507.73,5634.0
2025-03-20 11:20:00,507.95,508.47,507.76,507.92,3110.0,507.95,508.47,507.76,507.92,3110.0
2025-03-20 11:30:00,508.13,509.51,507.55,509.51,8912.0,508.13,509.51,507.55,509.51,8912.0
2025-03-20 11:40:00,509.51,510.32,508.88,510.32,3150.0,509.51,510.32,508.88,510.32,3150.0
2025-03-20 11:50:00,510.33,511.26,510.21,510.22,2536.0,510.33,511.26,510.21,510.22,2536.0
2025-03-20 12:00:00,510.19,511.05,510.06,510.06,2609.0,510.19,511.05,510.06,510.06,2609.0
2025-03-20 12:10:00,509.81,509.88,509.24,509.34,1524.0,509.81,509.88,509.24,509.34,1524.0
2025-03-20 12:20:00,509.7,509.7,508.56,508.56,4742.0,509.7,509.7,508.56,508.56,4742.0
2025-03-20 12:30:00,508.65,510.03,508.36,510.02,10093.0,508.65,510.03,508.36,510.02,10093.0
2025-03-20 12:40:00,510.15,510.15,507.31,507.31,7670.0,510.15,510.15,507.31,507.31,7670.0
2025-03-20 12:50:00,507.14,508.93,507.14,508.32,6221.0,507.14,508.93,507.14,508.32,6221.0
2025-03-20 13:00:00,507.98,508.59,507.71,508.59,6514.0,507.98,508.59,507.71,508.59,6514.0
2025-03-20 13:10:00,508.33,508.56,507.86,508.27,5448.0,508.33,508.56,507.86,508.27,5448.0
2025-03-20 13:20:00,508.43,508.43,505.99,506.31,8693.0,508.43,508.43,505.99,506.31,8693.0
2025-03-20 13:30:00,506.31,507.52,505.49,507.52,11254.0,506.31,507.52,505.49,507.52,11254.0
2025-03-20 13:40:00,506.85,507.78,506.76,507.53,2803.0,506.85,507.78,506.76,507.53,2803.0
2025-03-20 13:50:00,507.04,507.37,506.07,506.53,2978.0,507.04,507.37,506.07,506.53,2978.0
2025-03-20 14:00:00,506.74,507.41,506.52,507.41,4264.0,506.74,507.41,506.52,507.41,4264.0
2025-03-20 14:10:00,507.1,508.3,506.95,508.27,5656.0,507.1,508.3,506.95,508.27,5656.0
2025-03-20 14:20:00,508.6,508.6,507.82,508.35,5651.0,508.6,508.6,507.82,508.35,5651.0
2025-03-20 14:30:00,507.88,509.28,507.64,509.26,22920.0,507.88,509.28,507.64,509.26,22920.0
2025-03-20 14:40:00,508.82,509.99,508.82,509.99,12578.0,508.82,509.99,508.82,509.99,12578.0
2025-03-20 14:50:00,510.01,510.93,509.43,509.54,4622.0,510.01,510.93,509.43,509.54,4622.0
2025-03-20 15:00:00,509.4,510.25,508.48,509.4,38758.0,509.4,510.25,508.48,509.4,38758.0
2025-03-20 15:10:00,509.06,510.11,509.06,510.06,7012.0,509.06,510.11,509.06,510.06,7012.0
2025-03-20 15:20:00,509.95,510.68,509.63,509.64,9035.0,509.95,510.68,509.63,509.64,9035.0
2025-03-20 15:30:00,509.47,510.4,509.05,509.09,10322.0,509.47,510.4,509.05,509.09,10322.0
2025-03-20 15:40:00,509.25,510.24,508.94,510.2,7361.0,509.25,510.24,508.94,510.2,7361.0
2025-03-20 15:50:00,509.98,513.12,509.56,510.18,54848.0,509.98,513.12,509.56,510.18,54848.0
2025-03-21 09:30:00,505.07,510.08,502.99,508.0,228524.0,505.07,510.08,502.99,508.0,228524.0
2025-03-21 09:40:00,508.27,508.85,505.27,505.46,7458.0,508.27,508.85,505.27,505.46,7458.0
2025-03-21 09:50:00,505.43,506.72,505.37,506.04,10377.0,505.43,506.72,505.37,506.04,10377.0
2025-03-21 10:00:00,506.11,506.47,504.34,504.37,10377.0,506.11,506.47,504.34,504.37,10377.0
2025-03-21 10:10:00,504.53,505.59,504.42,504.83,3504.0,504.53,505.59,504.42,504.83,3504.0
2025-03-21 10:20:00,505.01,506.17,504.59,505.01,13714.0,505.01,506.17,504.59,505.01,13714.0
2025-03-21 10:30:00,504.81,505.17,504.65,505.0,7341.0,504.81,505.17,504.65,505.0,7341.0
2025-03-21 10:40:00,505.36,505.83,504.69,504.84,3204.0,505.36,505.83,504.69,504.84,3204.0
2025-03-21 10:50:00,504.95,506.33,504.95,505.67,12451.0,504.95,506.33,504.95,505.67,12451.0
2025-03-21 11:00:00,505.67,505.89,504.08,505.35,4920.0,505.67,505.89,504.08,505.35,4920.0
2025-03-21 11:10:00,505.36,505.36,503.37,503.64,6724.0,505.36,505.36,503.37,503.64,6724.0
2025-03-21 11:20:00,504.22,504.22,503.1,503.52,4419.0,504.22,504.22,503.1,503.52,4419.0
2025-03-21 11:30:00,503.73,505.55,503.2,505.26,5000.0,503.73,505.55,503.2,505.26,5000.0
2025-03-21 11:40:00,505.33,505.33,504.2,504.38,3075.0,505.33,505.33,504.2,504.38,3075.0
2025-03-21 11:50:00,504.08,504.57,503.79,504.06,4037.0,504.08,504.57,503.79,504.06,4037.0
2025-03-21 12:00:00,504.26,504.81,503.49,504.81,29400.0,504.26,504.81,503.49,504.81,29400.0
2025-03-21 12:10:00,504.87,505.87,504.87,505.75,11583.0,504.87,505.87,504.87,505.75,11583.0
2025-03-21 12:20:00,505.6,506.73,505.33,506.06,12711.0,505.6,506.73,505.33,506.06,12711.0
2025-03-21 12:30:00,506.06,506.14,505.43,506.14,3097.0,506.06,506.14,505.43,506.14,3097.0
2025-03-21 12:40:00,505.72,506.73,505.61,506.73,7243.0,505.72,506.73,505.61,506.73,7243.0
2025-03-21 12:50:00,506.51,507.41,506.14,507.4,12025.0,506.51,507.41,506.14,507.4,12025.0
2025-03-21 13:00:00,506.9,506.9,506.07,506.36,5144.0,506.9,506.9,506.07,506.36,5144.0
2025-03-21 13:10:00,506.22,506.3,504.69,504.69,4104.0,506.22,506.3,504.69,504.69,4104.0
2025-03-21 13:20:00,504.55,505.42,504.19,504.62,4688.0,504.55,505.42,504.19,504.62,4688.0
2025-03-21 13:30:00,504.82,505.22,504.42,505.03,7853.0,504.82,505.22,504.42,505.03,7853.0
2025-03-21 13:40:00,505.44,506.39,505.24,505.97,5451.0,505.44,506.39,505.24,505.97,5451.0
2025-03-21 13:50:00,506.43,506.7,505.71,506.01,3122.0,506.43,506.7,505.71,506.01,3122.0
2025-03-21 14:00:00,505.68,506.27,505.5,506.27,4682.0,505.68,506.27,505.5,506.27,4682.0
2025-03-21 14:10:00,506.29,506.29,505.44,505.68,3079.0,506.29,506.29,505.44,505.68,3079.0
2025-03-21 14:20:00,505.88,506.02,504.48,504.48,17004.0,505.88,506.02,504.48,504.48,17004.0
2025-03-21 14:30:00,504.74,505.24,504.48,504.83,3099.0,504.74,505.24,504.48,504.83,3099.0
2025-03-21 14:40:00,504.81,505.78,504.8,505.49,4673.0,504.81,505.78,504.8,505.49,4673.0
2025-03-21 14:50:00,505.09,505.42,504.95,505.05,3161.0,505.09,505.42,504.95,505.05,3161.0
2025-03-21 15:00:00,505.11,505.13,504.4,504.89,5999.0,505.11,505.13,504.4,504.89,5999.0
2025-03-21 15:10:00,504.91,504.91,503.56,503.56,15797.0,504.91,504.91,503.56,503.56,15797.0
2025-03-21 15:20:00,503.81,505.36,503.81,505.27,13543.0,503.81,505.36,503.81,505.27,13543.0
2025-03-21 15:30:00,504.99,505.28,504.47,505.27,6369.0,504.99,505.28,504.47,505.27,6369.0
2025-03-21 15:40:00,505.05,505.06,504.06,504.29,15379.0,505.05,505.06,504.06,504.29,15379.0
2025-03-21 15:50:00,503.92,503.98,501.07,503.26,171572.0,503.92,503.98,501.07,503.26,171572.0
2025-03-24 09:30:00,505.0,505.0,501.0,503.73,19229.0,505.0,505.0,501.0,503.73,19229.0
2025-03-24 09:40:00,504.78,507.0,503.92,506.93,5985.0,504.78,507.0,503.92,506.93,5985.0
2025-03-24 09:50:00,507.13,507.3,505.73,506.92,19292.0,507.13,507.3,505.73,506.92,19292.0
2025-03-24 10:00:00,506.96,510.79,506.93,509.2,11468.0,506.96,510.79,506.93,509.2,11468.0
2025-03-24 10:10:00,509.53,511.73,508.44,510.05,7085.0,509.53,511.73,508.44,510.05,7085.0
2025-03-24 10:20:00,509.98,511.75,509.88,510.26,13255.0,509.98,511.75,509.88,510.26,13255.0
2025-03-24 10:30:00,510.18,511.02,510.01,510.16,5527.0,510.18,511.02,510.01,510.16,5527.0
2025-03-24 10:40:00,509.99,510.65,508.92,510.65,4535.0,509.99,510.65,508.92,510.65,4535.0
2025-03-24 10:50:00,510.43,511.47,510.42,510.94,4732.0,510.43,511.47,510.42,510.94,4732.0
2025-03-24 11:00:00,510.8,510.99,510.13,510.13,6165.0,510.8,510.99,510.13,510.13,6165.0
2025-03-24 11:10:00,510.33,511.9,510.33,511.73,4923.0,510.33,511.9,510.33,511.73,4923.0
2025-03-24 11:20:00,511.66,511.66,509.58,510.05,9269.0,511.66,511.66,509.58,510.05,9269.0
2025-03-24 11:30:00,510.05,510.64,509.52,510.07,10125.0,510.05,510.64,509.52,510.07,10125.0
2025-03-24 11:40:00,510.24,511.17,509.94,511.17,5157.0,510.24,511.17,509.94,511.17,5157.0
2025-03-24 11:50:00,510.95,511.28,510.53,511.12,6944.0,510.95,511.28,510.53,511.12,6944.0
2025-03-24 12:00:00,511.06,511.06,510.69,510.98,4428.0,511.06,511.06,510.69,510.98,4428.0
2025-03-24 12:10:00,510.98,511.23,510.46,510.7,4210.0,510.98,511.23,510.46,510.7,4210.0
2025-03-24 12:20:00,510.87,511.02,510.14,510.65,14149.0,510.87,511.02,510.14,510.65,14149.0
2025-03-24 12:30:00,510.48,512.41,510.38,510.5,25687.0,510.48,512.41,510.38,510.5,25687.0
2025-03-24 12:40:00,510.39,510.97,510.16,510.97,5854.0,510.39,510.97,510.16,510.97,5854.0
2025-03-24 12:50:00,510.85,511.47,510.5,510.55,13941.0,510.85,511.47,510.5,510.55,13941.0
2025-03-24 13:00:00,510.55,510.78,509.58,510.59,10917.0,510.55,510.78,509.58,510.59,10917.0
2025-03-24 13:10:00,510.59,511.28,510.5,510.96,7639.0,510.59,511.28,510.5,510.96,7639.0
2025-03-24 13:20:00,511.02,511.08,510.59,510.68,2775.0,511.02,511.08,510.59,510.68,2775.0
2025-03-24 13:30:00,510.68,512.28,510.68,512.04,22323.0,510.68,512.28,510.68,512.04,22323.0
2025-03-24 13:40:00,512.04,512.88,512.04,512.49,5341.0,512.04,512.88,512.04,512.49,5341.0
2025-03-24 13:50:00,512.49,512.49,511.39,511.44,5011.0,512.49,512.49,511.39,511.44,5011.0
2025-03-24 14:00:00,511.44,511.83,510.88,511.17,8078.0,511.44,511.83,510.88,511.17,8078.0
2025-03-24 14:10:00,511.17,512.28,510.65,511.87,11556.0,511.17,512.28,510.65,511.87,11556.0
2025-03-24 14:20:00,511.8,512.29,510.68,510.87,8488.0,511.8,512.29,510.68,510.87,8488.0
2025-03-24 14:30:00,511.02,511.7,510.05,510.09,10912.0,511.02,511.7,510.05,510.09,10912.0
2025-03-24 14:40:00,510.19,513.11,510.11,512.85,59978.0,510.19,513.11,510.11,512.85,59978.0
2025-03-24 14:50:00,513.03,513.98,513.0,513.01,7528.0,513.03,513.98,513.0,513.01,7528.0
2025-03-24 15:00:00,513.25,513.63,512.35,512.56,7233.0,513.25,513.63,512.35,512.56,7233.0
2025-03-24 15:10:00,512.65,513.02,512.48,513.02,3981.0,512.65,513.02,512.48,513.02,3981.0
2025-03-24 15:20:00,512.15,513.62,512.15,513.24,5301.0,512.15,513.62,512.15,513.24,5301.0
2025-03-24 15:30:00,513.35,513.62,512.46,512.59,10111.0,513.35,513.62,512.46,512.59,10111.0
2025-03-24 15:40:00,512.66,513.73,512.66,513.64,17703.0,512.66,513.73,512.66,513.64,17703.0
2025-03-24 15:50:00,513.21,513.61,511.27,511.58,52119.0,513.21,513.61,511.27,511.58,52119.0
2025-03-25 09:30:00,511.78,512.62,507.08,508.37,20051.0,511.78,512.62,507.08,508.37,20051.0
2025-03-25 09:40:00,508.87,509.46,508.19,508.71,11432.0,508.87,509.46,508.19,508.71,11432.0
2025-03-25 09:50:00,508.07,510.76,508.07,509.3,6016.0,508.07,510.76,508.07,509.3,6016.0
2025-03-25 10:00:00,509.3,510.18,508.33,509.67,9629.0,509.3,510.18,508.33,509.67,9629.0
2025-03-25 10:10:00,509.67,510.55,508.73,509.07,4916.0,509.67,510.55,508.73,509.07,4916.0
2025-03-25 10:20:00,509.35,510.47,509.32,510.09,5280.0,509.35,510.47,509.32,510.09,5280.0
2025-03-25 10:30:00,510.19,510.99,510.18,510.32,3213.0,510.19,510.99,510.18,510.32,3213.0
2025-03-25 10:40:00,510.63,510.86,510.1,510.39,4389.0,510.63,510.86,510.1,510.39,4389.0
2025-03-25 10:50:00,510.71,512.0,510.7,511.79,5412.0,510.71,512.0,510.7,511.79,5412.0
2025-03-25 11:00:00,511.91,512.53,511.91,512.23,3807.0,511.91,512.53,511.91,512.23,3807.0
2025-03-25 11:10:00,512.23,512.71,511.82,512.04,17065.0,512.23,512.71,511.82,512.04,17065.0
2025-03-25 11:20:00,511.96,512.15,510.21,510.66,7422.0,511.96,512.15,510.21,510.66,7422.0
2025-03-25 11:30:00,510.76,510.82,510.26,510.62,5902.0,510.76,510.82,510.26,510.62,5902.0
2025-03-25 11:40:00,510.71,510.78,510.33,510.39,5283.0,510.71,510.78,510.33,510.39,5283.0
2025-03-25 11:50:00,510.6,511.03,509.75,509.97,14235.0,510.6,511.03,509.75,509.97,14235.0
2025-03-25 12:00:00,509.97,510.17,509.15,509.2,3100.0,509.97,510.17,509.15,509.2,3100.0
2025-03-25 12:10:00,509.15,509.78,508.65,508.66,19877.0,509.15,509.78,508.65,508.66,19877.0
2025-03-25 12:20:00,508.64,509.3,508.45,508.67,9160.0,508.64,509.3,508.45,508.67,9160.0
2025-03-25 12:30:00,508.8,508.8,505.13,505.61,5747.0,508.8,508.8,505.13,505.61,5747.0
2025-03-25 12:40:00,505.61,507.85,505.12,507.81,9606.0,505.61,507.85,505.12,507.81,9606.0
2025-03-25 12:50:00,507.7,508.73,507.7,508.1,3979.0,507.7,508.73,507.7,508.1,3979.0
2025-03-25 13:00:00,508.31,508.46,507.58,507.58,3969.0,508.31,508.46,507.58,507.58,3969.0
2025-03-25 13:10:00,507.77,507.86,507.39,507.52,2224.0,507.77,507.86,507.39,507.52,2224.0
2025-03-25 13:20:00,507.47,508.43,507.45,508.43,3006.0,507.47,508.43,507.45,508.43,3006.0
2025-03-25 13:30:00,508.7,508.7,507.73,507.73,3024.0,508.7,508.7,507.73,507.73,3024.0
2025-03-25 13:40:00,507.96,508.11,507.33,507.33,2572.0,507.96,508.11,507.33,507.33,2572.0
2025-03-25 13:50:00,507.06,507.12,506.39,506.79,2216.0,507.06,507.12,506.39,506.79,2216.0
2025-03-25 14:00:00,506.79,506.8,505.81,506.32,6054.0,506.79,506.8,505.81,506.32,6054.0
2025-03-25 14:10:00,506.78,507.5,506.78,507.01,4641.0,506.78,507.5,506.78,507.01,4641.0
2025-03-25 14:20:00,507.01,507.97,507.01,507.54,4291.0,507.01,507.97,507.01,507.54,4291.0
2025-03-25 14:30:00,507.58,507.64,505.84,506.54,10515.0,507.58,507.64,505.84,506.54,10515.0
2025-03-25 14:40:00,506.62,507.33,506.35,506.6,4066.0,506.62,507.33,506.35,506.6,4066.0
2025-03-25 14:50:00,506.6,506.66,505.0,505.0,8112.0,506.6,506.66,505.0,505.0,8112.0
2025-03-25 15:00:00,505.0,505.08,503.98,504.86,10720.0,505.0,505.08,503.98,504.86,10720.0
2025-03-25 15:10:00,505.15,505.53,504.98,505.32,4335.0,505.15,505.53,504.98,505.32,4335.0
2025-03-25 15:20:00,505.06,505.49,504.46,505.16,4412.0,505.06,505.49,504.46,505.16,4412.0
2025-03-25 15:30:00,505.18,507.22,505.14,506.16,9227.0,505.18,507.22,505.14,506.16,9227.0
2025-03-25 15:40:00,506.34,507.49,506.34,507.49,7691.0,506.34,507.49,506.34,507.49,7691.0
2025-03-25 15:50:00,507.43,509.13,506.91,509.09,44976.0,507.43,509.13,506.91,509.09,44976.0
2025-03-26 09:30:00,504.87,508.64,498.64,499.65,37418.0,504.87,508.64,498.64,499.65,37418.0
2025-03-26 09:40:00,501.23,503.03,500.15,501.34,18514.0,501.23,503.03,500.15,501.34,18514.0
2025-03-26 09:50:00,501.43,502.24,498.21,498.82,14727.0,501.43,502.24,498.21,498.82,14727.0
2025-03-26 10:00:00,498.4,501.28,497.78,501.0,13738.0,498.4,501.28,497.78,501.0,13738.0
2025-03-26 10:10:00,500.92,503.04,500.43,503.01,12900.0,500.92,503.04,500.43,503.01,12900.0
2025-03-26 10:20:00,502.15,504.5,502.15,503.47,5777.0,502.15,504.5,502.15,503.47,5777.0
2025-03-26 10:30:00,504.22,506.5,503.96,506.16,9215.0,504.22,506.5,503.96,506.16,9215.0
2025-03-26 10:40:00,505.99,506.95,505.85,506.0,6652.0,505.99,506.95,505.85,506.0,6652.0
2025-03-26 10:50:00,506.18,506.57,505.61,506.08,15479.0,506.18,506.57,505.61,506.08,15479.0
2025-03-26 11:00:00,506.37,506.52,505.6,505.7,8570.0,506.37,506.52,505.6,505.7,8570.0
2025-03-26 11:10:00,505.99,505.99,502.3,502.3,8284.0,505.99,505.99,502.3,502.3,8284.0
2025-03-26 11:20:00,502.82,503.13,502.22,502.86,6534.0,502.82,503.13,502.22,502.86,6534.0
2025-03-26 11:30:00,502.86,502.86,501.44,502.48,4564.0,502.86,502.86,501.44,502.48,4564.0
2025-03-26 11:40:00,502.34,502.34,500.8,501.04,18765.0,502.34,502.34,500.8,501.04,18765.0
2025-03-26 11:50:00,501.04,501.75,500.34,501.11,7084.0,501.04,501.75,500.34,501.11,7084.0
2025-03-26 12:00:00,501.06,501.48,500.72,500.82,7534.0,501.06,501.48,500.72,500.82,7534.0
2025-03-26 12:10:00,501.11,501.28,500.49,500.53,2000.0,501.11,501.28,500.49,500.53,2000.0
2025-03-26 12:20:00,500.54,500.82,500.0,500.75,5895.0,500.54,500.82,500.0,500.75,5895.0
2025-03-26 12:30:00,500.95,501.16,500.16,500.16,5615.0,500.95,501.16,500.16,500.16,5615.0
2025-03-26 12:40:00,500.36,501.25,500.28,500.97,4391.0,500.36,501.25,500.28,500.97,4391.0
2025-03-26 12:50:00,500.97,501.87,500.78,501.4,4281.0,500.97,501.87,500.78,501.4,4281.0
2025-03-26 13:00:00,501.4,502.39,501.4,502.38,4208.0,501.4,502.39,501.4,502.38,4208.0
2025-03-26 13:10:00,502.67,502.67,501.97,502.4,3031.0,502.67,502.67,501.97,502.4,3031.0
2025-03-26 13:20:00,502.37,503.12,502.2,502.96,4809.0,502.37,503.12,502.2,502.96,4809.0
2025-03-26 13:30:00,502.64,503.07,502.43,502.57,3333.0,502.64,503.07,502.43,502.57,3333.0
2025-03-26 13:40:00,502.84,503.18,501.48,501.55,3803.0,502.84,503.18,501.48,501.55,3803.0
2025-03-26 13:50:00,501.52,501.9,501.28,501.68,5148.0,501.52,501.9,501.28,501.68,5148.0
2025-03-26 14:00:00,501.86,502.12,501.49,501.58,7704.0,501.86,502.12,501.49,501.58,7704.0
2025-03-26 14:10:00,501.84,501.84,500.97,501.3,3808.0,501.84,501.84,500.97,501.3,3808.0
2025-03-26 14:20:00,501.23,501.64,501.23,501.33,1600.0,501.23,501.64,501.23,501.33,1600.0
2025-03-26 14:30:00,501.37,501.37,500.61,500.62,2620.0,501.37,501.37,500.61,500.62,2620.0
2025-03-26 14:40:00,500.67,501.22,500.4,500.83,5929.0,500.67,501.22,500.4,500.83,5929.0
2025-03-26 14:50:00,501.16,501.17,500.6,500.89,2127.0,501.16,501.17,500.6,500.89,2127.0
2025-03-26 15:00:00,501.09,501.39,500.26,500.26,7355.0,501.09,501.39,500.26,500.26,7355.0
2025-03-26 15:10:00,500.37,501.03,500.27,500.38,6200.0,500.37,501.03,500.27,500.38,6200.0
2025-03-26 15:20:00,500.68,500.98,500.15,500.74,5575.0,500.68,500.98,500.15,500.74,5575.0
2025-03-26 15:30:00,501.12,501.22,500.39,501.1,22348.0,501.12,501.22,500.39,501.1,22348.0
2025-03-26 15:40:00,500.89,501.21,500.17,500.52,15830.0,500.89,501.21,500.17,500.52,15830.0
2025-03-26 15:50:00,500.3,501.69,499.54,500.55,59082.0,500.3,501.69,499.54,500.55,59082.0
2025-03-27 09:30:00,498.59,506.54,498.59,505.75,24853.0,498.59,506.54,498.59,505.75,24853.0
2025-03-27 09:40:00,504.78,505.1,500.11,502.81,8428.0,504.78,505.1,500.11,502.81,8428.0
2025-03-27 09:50:00,502.56,503.53,498.9,503.45,8230.0,502.56,503.53,498.9,503.45,8230.0
2025-03-27 10:00:00,502.87,505.37,502.87,504.68,7256.0,502.87,505.37,502.87,504.68,7256.0
2025-03-27 10:10:00,504.33,504.94,502.79,504.04,8222.0,504.33,504.94,502.79,504.04,8222.0
2025-03-27 10:20:00,503.79,504.6,503.44,504.03,3365.0,503.79,504.6,503.44,504.03,3365.0
2025-03-27 10:30:00,503.86,504.73,503.78,504.51,5267.0,503.86,504.73,503.78,504.51,5267.0
2025-03-27 10:40:00,504.51,505.22,503.71,504.48,5797.0,504.51,505.22,503.71,504.48,5797.0
2025-03-27 10:50:00,504.19,504.51,503.41,504.47,3482.0,504.19,504.51,503.41,504.47,3482.0
2025-03-27 11:00:00,504.47,505.01,503.83,504.85,13431.0,504.47,505.01,503.83,504.85,13431.0
2025-03-27 11:10:00,504.7,505.58,504.55,504.55,3409.0,504.7,505.58,504.55,504.55,3409.0
2025-03-27 11:20:00,504.76,504.76,503.5,504.0,2810.0,504.76,504.76,503.5,504.0,2810.0
2025-03-27 11:30:00,503.98,503.98,502.84,502.84,3671.0,503.98,503.98,502.84,502.84,3671.0
2025-03-27 11:40:00,503.07,503.23,502.19,503.23,5650.0,503.07,503.23,502.19,503.23,5650.0
2025-03-27 11:50:00,504.2,504.25,503.41,503.42,5985.0,504.2,504.25,503.41,503.42,5985.0
2025-03-27 12:00:00,504.38,504.39,503.82,503.95,1230.0,504.38,504.39,503.82,503.95,1230.0
2025-03-27 12:10:00,503.64,504.66,503.61,504.32,7854.0,503.64,504.66,503.61,504.32,7854.0
2025-03-27 12:20:00,504.26,504.53,503.65,504.12,2451.0,504.26,504.53,503.65,504.12,2451.0
2025-03-27 12:30:00,504.29,504.39,503.54,503.94,9728.0,504.29,504.39,503.54,503.94,9728.0
2025-03-27 12:40:00,504.53,504.56,503.7,504.19,2755.0,504.53,504.56,503.7,504.19,2755.0
2025-03-27 12:50:00,503.74,504.19,503.16,503.7,5234.0,503.74,504.19,503.16,503.7,5234.0
2025-03-27 13:00:00,503.51,504.59,503.06,503.61,10368.0,503.51,504.59,503.06,503.61,10368.0
2025-03-27 13:10:00,503.73,504.08,502.81,502.81,8105.0,503.73,504.08,502.81,502.81,8105.0
2025-03-27 13:20:00,503.26,503.26,502.38,502.38,3475.0,503.26,503.26,502.38,502.38,3475.0
2025-03-27 13:30:00,502.68,503.42,501.7,502.68,5635.0,502.68,503.42,501.7,502.68,5635.0
2025-03-27 13:40:00,502.82,503.79,502.53,503.39,4798.0,502.82,503.79,502.53,503.39,4798.0
2025-03-27 13:50:00,503.47,503.64,502.25,502.55,4440.0,503.47,503.64,502.25,502.55,4440.0
2025-03-27 14:00:00,502.29,504.0,502.29,502.7,10722.0,502.29,504.0,502.29,502.7,10722.0
2025-03-27 14:10:00,503.57,504.66,503.18,503.31,9350.0,503.57,504.66,503.18,503.31,9350.0
2025-03-27 14:20:00,503.27,503.61,503.04,503.05,5994.0,503.27,503.61,503.04,503.05,5994.0
2025-03-27 14:30:00,503.04,503.27,502.51,502.51,5275.0,503.04,503.27,502.51,502.51,5275.0
2025-03-27 14:40:00,502.85,503.83,502.85,503.6,1746.0,502.85,503.83,502.85,503.6,1746.0
2025-03-27 14:50:00,503.66,504.39,503.08,503.08,8029.0,503.66,504.39,503.08,503.08,8029.0
2025-03-27 15:00:00,503.33,503.91,502.4,503.43,3865.0,503.33,503.91,502.4,503.43,3865.0
2025-03-27 15:10:00,503.48,504.33,503.48,504.12,6350.0,503.48,504.33,503.48,504.12,6350.0
2025-03-27 15:20:00,504.12,504.61,502.27,503.82,67449.0,504.12,504.61,502.27,503.82,67449.0
2025-03-27 15:30:00,503.82,503.86,502.8,502.8,6530.0,503.82,503.86,502.8,502.8,6530.0
2025-03-27 15:40:00,503.2,503.2,502.78,503.0,9449.0,503.2,503.2,502.78,503.0,9449.0
2025-03-27 15:50:00,503.22,503.91,502.0,502.29,57583.0,503.22,503.91,502.0,502.29,57583.0
2025-03-28 09:30:00,504.79,504.79,502.0,502.3,12429.0,504.79,504.79,502.0,502.3,12429.0
2025-03-28 09:40:00,501.84,503.04,500.51,500.92,10513.0,501.84,503.04,500.51,500.92,10513.0
2025-03-28 09:50:00,501.1,503.5,500.96,501.03,6600.0,501.1,503.5,500.96,501.03,6600.0
2025-03-28 10:00:00,500.97,501.77,499.08,499.87,9906.0,500.97,501.77,499.08,499.87,9906.0
2025-03-28 10:10:00,499.56,499.74,497.03,498.53,10264.0,499.56,499.74,497.03,498.53,10264.0
2025-03-28 10:20:00,498.99,499.17,497.6,499.17,5759.0,498.99,499.17,497.6,499.17,5759.0
2025-03-28 10:30:00,498.87,499.67,497.65,497.96,8299.0,498.87,499.67,497.65,497.96,8299.0
2025-03-28 10:40:00,498.46,498.91,496.54,496.66,6936.0,498.46,498.91,496.54,496.66,6936.0
2025-03-28 10:50:00,497.07,498.26,495.0,497.58,34333.0,497.07,498.26,495.0,497.58,34333.0
2025-03-28 11:00:00,496.9,498.95,496.41,498.95,15566.0,496.9,498.95,496.41,498.95,15566.0
2025-03-28 11:10:00,498.64,498.87,497.41,498.36,1600.0,498.64,498.87,497.41,498.36,1600.0
2025-03-28 11:20:00,498.83,499.38,498.82,499.09,2022.0,498.83,499.38,498.82,499.09,2022.0
2025-03-28 11:30:00,499.23,500.0,498.86,498.92,3629.0,499.23,500.0,498.86,498.92,3629.0
2025-03-28 11:40:00,499.02,499.43,498.75,498.75,2283.0,499.02,499.43,498.75,498.75,2283.0
2025-03-28 11:50:00,498.77,499.47,498.47,499.47,4430.0,498.77,499.47,498.47,499.47,4430.0
2025-03-28 12:00:00,499.47,499.85,499.31,499.83,1408.0,499.47,499.85,499.31,499.83,1408.0
2025-03-28 12:10:00,500.02,500.02,498.98,498.98,1784.0,500.02,500.02,498.98,498.98,1784.0
2025-03-28 12:20:00,499.08,499.29,498.67,498.87,2501.0,499.08,499.29,498.67,498.87,2501.0
2025-03-28 12:30:00,498.94,499.22,498.53,498.84,1844.0,498.94,499.22,498.53,498.84,1844.0
2025-03-28 12:40:00,498.54,499.0,497.81,498.17,4960.0,498.54,499.0,497.81,498.17,4960.0
2025-03-28 12:50:00,498.0,498.0,496.81,496.86,5092.0,498.0,498.0,496.81,496.86,5092.0
2025-03-28 13:00:00,497.14,497.61,496.89,497.06,7029.0,497.14,497.61,496.89,497.06,7029.0
2025-03-28 13:10:00,497.5,497.5,496.46,496.46,3400.0,497.5,497.5,496.46,496.46,3400.0
2025-03-28 13:20:00,496.46,496.89,496.39,496.72,2180.0,496.46,496.89,496.39,496.72,2180.0
2025-03-28 13:30:00,496.94,497.44,496.68,497.27,4304.0,496.94,497.44,496.68,497.27,4304.0
2025-03-28 13:40:00,497.08,497.25,496.5,496.87,2815.0,497.08,497.25,496.5,496.87,2815.0
2025-03-28 13:50:00,496.55,497.0,496.19,496.89,7554.0,496.55,497.0,496.19,496.89,7554.0
2025-03-28 14:00:00,496.88,497.41,496.16,496.45,6648.0,496.88,497.41,496.16,496.45,6648.0
2025-03-28 14:10:00,496.45,496.78,495.26,495.58,5157.0,496.45,496.78,495.26,495.58,5157.0
2025-03-28 14:20:00,495.28,495.42,494.8,495.21,4915.0,495.28,495.42,494.8,495.21,4915.0
2025-03-28 14:30:00,495.16,495.78,494.98,495.12,4298.0,495.16,495.78,494.98,495.12,4298.0
2025-03-28 14:40:00,494.97,495.05,494.32,494.56,7314.0,494.97,495.05,494.32,494.56,7314.0
2025-03-28 14:50:00,494.57,495.25,494.4,495.25,8086.0,494.57,495.25,494.4,495.25,8086.0
2025-03-28 15:00:00,495.31,495.59,495.25,495.33,2720.0,495.31,495.59,495.25,495.33,2720.0
2025-03-28 15:10:00,495.35,495.35,493.87,494.02,24683.0,495.35,495.35,493.87,494.02,24683.0
2025-03-28 15:20:00,493.91,494.63,493.59,494.09,11402.0,493.91,494.63,493.59,494.09,11402.0
2025-03-28 15:30:00,494.01,494.37,493.26,493.26,13231.0,494.01,494.37,493.26,493.26,13231.0
2025-03-28 15:40:00,493.39,493.82,492.87,493.16,24114.0,493.39,493.82,492.87,493.16,24114.0
2025-03-28 15:50:00,492.87,493.5,491.37,492.5,162346.0,492.87,493.5,491.37,492.5,162346.0
2025-03-31 09:30:00,487.13,487.13,476.73,478.43,73141.0,487.13,487.13,476.73,478.43,73141.0
2025-03-31 09:40:00,478.48,479.31,471.74,472.21,32543.0,478.48,479.31,471.74,472.21,32543.0
2025-03-31 09:50:00,472.0,479.91,471.5,477.34,44690.0,472.0,479.91,471.5,477.34,44690.0
2025-03-31 10:00:00,477.5,479.38,474.85,479.38,28019.0,477.5,479.38,474.85,479.38,28019.0
2025-03-31 10:10:00,479.41,483.4,479.41,480.3,32951.0,479.41,483.4,479.41,480.3,32951.0
2025-03-31 10:20:00,480.32,483.5,479.73,483.33,16080.0,480.32,483.5,479.73,483.33,16080.0
2025-03-31 10:30:00,483.27,485.18,482.39,482.72,35906.0,483.27,485.18,482.39,482.72,35906.0
2025-03-31 10:40:00,483.87,486.62,482.82,486.56,30706.0,483.87,486.62,482.82,486.56,30706.0
2025-03-31 10:50:00,486.38,486.38,484.33,484.5,9903.0,486.38,486.38,484.33,484.5,9903.0
2025-03-31 11:00:00,484.96,485.6,484.71,484.71,10064.0,484.96,485.6,484.71,484.71,10064.0
2025-03-31 11:10:00,484.84,486.67,484.84,486.67,8320.0,484.84,486.67,484.84,486.67,8320.0
2025-03-31 11:20:00,485.92,486.71,485.49,486.17,6024.0,485.92,486.71,485.49,486.17,6024.0
2025-03-31 11:30:00,485.17,485.52,484.13,485.1,9834.0,485.17,485.52,484.13,485.1,9834.0
2025-03-31 11:40:00,485.02,485.79,483.39,483.39,8571.0,485.02,485.79,483.39,483.39,8571.0
2025-03-31 11:50:00,483.57,483.57,480.75,481.92,6168.0,483.57,483.57,480.75,481.92,6168.0
2025-03-31 12:00:00,482.15,483.07,481.59,481.98,9884.0,482.15,483.07,481.59,481.98,9884.0
2025-03-31 12:10:00,481.97,482.28,480.33,481.99,11925.0,481.97,482.28,480.33,481.99,11925.0
2025-03-31 12:20:00,481.99,481.99,480.0,481.19,6926.0,481.99,481.99,480.0,481.19,6926.0
2025-03-31 12:30:00,480.93,481.15,478.99,479.37,8355.0,480.93,481.15,478.99,479.37,8355.0
2025-03-31 12:40:00,478.99,479.26,477.9,478.26,11749.0,478.99,479.26,477.9,478.26,11749.0
2025-03-31 12:50:00,478.02,478.44,476.76,477.38,9922.0,478.02,478.44,476.76,477.38,9922.0
2025-03-31 13:00:00,477.48,478.61,477.32,478.58,7296.0,477.48,478.61,477.32,478.58,7296.0
2025-03-31 13:10:00,478.6,478.93,477.85,477.85,6842.0,478.6,478.93,477.85,477.85,6842.0
2025-03-31 13:20:00,477.85,479.04,477.57,479.04,6150.0,477.85,479.04,477.57,479.04,6150.0
2025-03-31 13:30:00,479.04,479.88,478.72,479.5,9736.0,479.04,479.88,478.72,479.5,9736.0
2025-03-31 13:40:00,480.06,480.06,476.92,478.61,23204.0,480.06,480.06,476.92,478.61,23204.0
2025-03-31 13:50:00,478.66,479.47,478.43,478.69,7313.0,478.66,479.47,478.43,478.69,7313.0
2025-03-31 14:00:00,478.56,482.38,478.54,482.38,5479.0,478.56,482.38,478.54,482.38,5479.0
2025-03-31 14:10:00,482.09,482.58,481.19,481.75,9176.0,482.09,482.58,481.19,481.75,9176.0
2025-03-31 14:20:00,482.26,482.47,481.49,482.13,8701.0,482.26,482.47,481.49,482.13,8701.0
2025-03-31 14:30:00,482.15,482.59,482.0,482.59,5440.0,482.15,482.59,482.0,482.59,5440.0
2025-03-31 14:40:00,482.46,483.08,481.98,482.64,7266.0,482.46,483.08,481.98,482.64,7266.0
2025-03-31 14:50:00,482.55,483.02,482.0,482.0,7754.0,482.55,483.02,482.0,482.0,7754.0
2025-03-31 15:00:00,482.19,483.9,482.19,483.2,5801.0,482.19,483.9,482.19,483.2,5801.0
2025-03-31 15:10:00,483.26,484.64,483.0,484.64,14023.0,483.26,484.64,483.0,484.64,14023.0
2025-03-31 15:20:00,484.39,485.2,483.0,485.19,23997.0,484.39,485.2,483.0,485.19,23997.0
2025-03-31 15:30:00,484.94,486.41,484.81,486.04,9453.0,484.94,486.41,484.81,486.04,9453.0
2025-03-31 15:40:00,485.75,486.82,484.19,484.33,18974.0,485.75,486.82,484.19,484.33,18974.0
2025-03-31 15:50:00,485.22,485.54,483.0,484.82,197942.0,485.22,485.54,483.0,484.82,197942.0
2025-04-01 09:30:00,485.54,489.2,484.47,486.72,28304.0,485.54,489.2,484.47,486.72,28304.0
2025-04-01 09:40:00,486.95,488.25,485.57,486.47,8340.0,486.95,488.25,485.57,486.47,8340.0
2025-04-01 09:50:00,487.13,487.78,484.64,484.65,7326.0,487.13,487.78,484.64,484.65,7326.0
2025-04-01 10:00:00,484.99,486.45,483.31,484.81,7788.0,484.99,486.45,483.31,484.81,7788.0
2025-04-01 10:10:00,484.58,485.66,483.68,485.27,10209.0,484.58,485.66,483.68,485.27,10209.0
2025-04-01 10:20:00,484.99,486.68,484.86,486.68,6024.0,484.99,486.68,484.86,486.68,6024.0
2025-04-01 10:30:00,486.0,488.19,485.73,487.6,10865.0,486.0,488.19,485.73,487.6,10865.0
2025-04-01 10:40:00,487.84,488.55,487.26,488.03,7331.0,487.84,488.55,487.26,488.03,7331.0
2025-04-01 10:50:00,488.0,490.7,487.85,490.63,14564.0,488.0,490.7,487.85,490.63,14564.0
2025-04-01 11:00:00,490.3,490.92,489.69,490.72,9901.0,490.3,490.92,489.69,490.72,9901.0
2025-04-01 11:10:00,490.92,491.93,490.27,491.16,14068.0,490.92,491.93,490.27,491.16,14068.0
2025-04-01 11:20:00,490.44,490.56,489.55,489.79,9040.0,490.44,490.56,489.55,489.79,9040.0
2025-04-01 11:30:00,489.93,490.11,489.33,489.62,2965.0,489.93,490.11,489.33,489.62,2965.0
2025-04-01 11:40:00,489.62,489.92,488.41,488.69,8089.0,489.62,489.92,488.41,488.69,8089.0
2025-04-01 11:50:00,488.69,488.78,487.89,488.08,7948.0,488.69,488.78,487.89,488.08,7948.0
2025-04-01 12:00:00,488.19,488.81,487.5,487.5,3678.0,488.19,488.81,487.5,487.5,3678.0
2025-04-01 12:10:00,487.41,487.41,486.22,486.53,4042.0,487.41,487.41,486.22,486.53,4042.0
2025-04-01 12:20:00,486.2,486.54,484.37,484.74,5037.0,486.2,486.54,484.37,484.74,5037.0
2025-04-01 12:30:00,485.0,485.48,484.58,485.03,11069.0,485.0,485.48,484.58,485.03,11069.0
2025-04-01 12:40:00,484.76,485.31,484.45,484.45,6219.0,484.76,485.31,484.45,484.45,6219.0
2025-04-01 12:50:00,484.64,485.21,484.56,484.86,2836.0,484.64,485.21,484.56,484.86,2836.0
2025-04-01 13:00:00,484.68,485.55,484.37,484.37,7754.0,484.68,485.55,484.37,484.37,7754.0
2025-04-01 13:10:00,484.65,485.3,484.6,484.63,4768.0,484.65,485.3,484.6,484.63,4768.0
2025-04-01 13:20:00,484.6,485.21,484.09,484.76,6176.0,484.6,485.21,484.09,484.76,6176.0
2025-04-01 13:30:00,485.25,486.43,485.11,485.89,9724.0,485.25,486.43,485.11,485.89,9724.0
2025-04-01 13:40:00,485.94,486.1,484.21,484.21,8683.0,485.94,486.1,484.21,484.21,8683.0
2025-04-01 13:50:00,484.17,484.36,482.83,483.0,6926.0,484.17,484.36,482.83,483.0,6926.0
2025-04-01 14:00:00,482.71,483.09,482.02,482.65,6208.0,482.71,483.09,482.02,482.65,6208.0
2025-04-01 14:10:00,482.57,482.73,481.35,481.52,5638.0,482.57,482.73,481.35,481.52,5638.0
2025-04-01 14:20:00,481.85,482.28,481.43,482.06,7387.0,481.85,482.28,481.43,482.06,7387.0
2025-04-01 14:30:00,481.93,482.51,480.95,482.31,14258.0,481.93,482.51,480.95,482.31,14258.0
2025-04-01 14:40:00,482.49,483.33,482.1,482.83,12095.0,482.49,483.33,482.1,482.83,12095.0
2025-04-01 14:50:00,483.2,483.65,482.55,483.65,7055.0,483.2,483.65,482.55,483.65,7055.0
2025-04-01 15:00:00,483.35,484.06,483.1,483.78,10102.0,483.35,484.06,483.1,483.78,10102.0
2025-04-01 15:10:00,483.83,484.33,483.37,483.56,8057.0,483.83,484.33,483.37,483.56,8057.0
2025-04-01 15:20:00,483.56,484.27,483.15,484.07,10503.0,483.56,484.27,483.15,484.07,10503.0
2025-04-01 15:30:00,484.07,485.51,483.93,485.12,8594.0,484.07,485.51,483.93,485.12,8594.0
2025-04-01 15:40:00,485.06,485.15,483.0,484.29,43824.0,485.06,485.15,483.0,484.29,43824.0
2025-04-01 15:50:00,484.76,485.25,483.29,484.74,57636.0,484.76,485.25,483.29,484.74,57636.0
2025-04-02 09:30:00,481.64,483.46,480.41,482.72,23072.0,481.64,483.46,480.41,482.72,23072.0
2025-04-02 09:40:00,483.96,484.55,482.71,483.44,7044.0,483.96,484.55,482.71,483.44,7044.0
2025-04-02 09:50:00,483.77,486.5,483.68,486.14,7589.0,483.77,486.5,483.68,486.14,7589.0
2025-04-02 10:00:00,485.87,487.01,484.86,486.84,14627.0,485.87,487.01,484.86,486.84,14627.0
2025-04-02 10:10:00,486.41,487.93,486.37,487.48,12222.0,486.41,487.93,486.37,487.48,12222.0
2025-04-02 10:20:00,487.48,487.48,485.82,486.37,6002.0,487.48,487.48,485.82,486.37,6002.0
2025-04-02 10:30:00,487.14,487.14,485.83,486.7,6886.0,487.14,487.14,485.83,486.7,6886.0
2025-04-02 10:40:00,486.81,487.34,485.82,486.91,10964.0,486.81,487.34,485.82,486.91,10964.0
2025-04-02 10:50:00,486.91,487.32,485.62,485.98,6628.0,486.91,487.32,485.62,485.98,6628.0
2025-04-02 11:00:00,486.28,487.38,486.03,486.96,5233.0,486.28,487.38,486.03,486.96,5233.0
2025-04-02 11:10:00,486.96,486.96,485.62,486.26,4619.0,486.96,486.96,485.62,486.26,4619.0
2025-04-02 11:20:00,486.25,487.04,485.78,486.08,4495.0,486.25,487.04,485.78,486.08,4495.0
2025-04-02 11:30:00,486.08,486.44,485.14,485.14,5551.0,486.08,486.44,485.14,485.14,5551.0
2025-04-02 11:40:00,484.98,485.29,483.36,483.73,9580.0,484.98,485.29,483.36,483.73,9580.0
2025-04-02 11:50:00,483.73,484.92,483.72,484.18,6023.0,483.73,484.92,483.72,484.18,6023.0
2025-04-02 12:00:00,484.08,484.26,483.69,483.96,4626.0,484.08,484.26,483.69,483.96,4626.0
2025-04-02 12:10:00,483.87,484.3,481.55,481.6,4310.0,483.87,484.3,481.55,481.6,4310.0
2025-04-02 12:20:00,481.92,482.46,481.51,481.98,8866.0,481.92,482.46,481.51,481.98,8866.0
2025-04-02 12:30:00,481.98,481.98,480.42,480.85,7352.0,481.98,481.98,480.42,480.85,7352.0
2025-04-02 12:40:00,480.78,482.6,480.63,482.6,3151.0,480.78,482.6,480.63,482.6,3151.0
2025-04-02 12:50:00,483.23,484.23,482.73,483.97,4304.0,483.23,484.23,482.73,483.97,4304.0
2025-04-02 13:00:00,484.0,485.19,484.0,485.1,3138.0,484.0,485.19,484.0,485.1,3138.0
2025-04-02 13:10:00,485.47,486.79,485.47,486.13,5194.0,485.47,486.79,485.47,486.13,5194.0
2025-04-02 13:20:00,485.73,486.61,485.57,486.3,3133.0,485.73,486.61,485.57,486.3,3133.0
2025-04-02 13:30:00,486.3,487.35,486.29,486.8,12606.0,486.3,487.35,486.29,486.8,12606.0
2025-04-02 13:40:00,486.42,486.42,484.76,485.13,3044.0,486.42,486.42,484.76,485.13,3044.0
2025-04-02 13:50:00,484.78,485.24,484.51,485.12,3751.0,484.78,485.24,484.51,485.12,3751.0
2025-04-02 14:00:00,485.09,485.09,483.88,483.88,6341.0,485.09,485.09,483.88,483.88,6341.0
2025-04-02 14:10:00,483.88,484.22,482.72,482.74,4714.0,483.88,484.22,482.72,482.74,4714.0
2025-04-02 14:20:00,482.66,483.35,482.22,482.6,5300.0,482.66,483.35,482.22,482.6,5300.0
2025-04-02 14:30:00,482.7,483.71,482.46,483.18,6052.0,482.7,483.71,482.46,483.18,6052.0
2025-04-02 14:40:00,483.49,483.82,483.18,483.21,3452.0,483.49,483.82,483.18,483.21,3452.0
2025-04-02 14:50:00,483.29,483.36,481.89,481.97,9136.0,483.29,483.36,481.89,481.97,9136.0
2025-04-02 15:00:00,482.28,483.24,482.28,483.24,3384.0,482.28,483.24,482.28,483.24,3384.0
2025-04-02 15:10:00,483.22,483.22,482.43,482.53,8424.0,483.22,483.22,482.43,482.53,8424.0
2025-04-02 15:20:00,482.79,483.2,482.42,483.02,10197.0,482.79,483.2,482.42,483.02,10197.0
2025-04-02 15:30:00,482.81,484.66,482.65,483.98,11751.0,482.81,484.66,482.65,483.98,11751.0
2025-04-02 15:40:00,484.17,484.8,483.75,483.75,14413.0,484.17,484.8,483.75,483.75,14413.0
2025-04-02 15:50:00,483.7,484.03,483.05,483.26,59067.0,483.7,484.03,483.05,483.26,59067.0
2025-04-03 09:30:00,480.01,494.49,480.01,493.27,43629.0,480.01,494.49,480.01,493.27,43629.0
2025-04-03 09:40:00,492.51,494.07,489.59,490.03,28474.0,492.51,494.07,489.59,490.03,28474.0
2025-04-03 09:50:00,489.58,493.13,488.43,490.0,27752.0,489.58,493.13,488.43,490.0,27752.0
2025-04-03 10:00:00,488.87,489.59,483.64,484.7,49919.0,488.87,489.59,483.64,484.7,49919.0
2025-04-03 10:10:00,484.66,486.62,483.5,486.26,66381.0,484.66,486.62,483.5,486.26,66381.0
2025-04-03 10:20:00,486.29,486.59,483.83,486.5,14188.0,486.29,486.59,483.83,486.5,14188.0
2025-04-03 10:30:00,486.78,486.86,484.31,486.6,37213.0,486.78,486.86,484.31,486.6,37213.0
2025-04-03 10:40:00,486.5,487.76,485.62,486.83,16567.0,486.5,487.76,485.62,486.83,16567.0
2025-04-03 10:50:00,486.28,486.74,484.01,484.48,23699.0,486.28,486.74,484.01,484.48,23699.0
2025-04-03 11:00:00,484.1,484.79,482.18,482.9,39051.0,484.1,484.79,482.18,482.9,39051.0
2025-04-03 11:10:00,482.9,485.65,482.79,484.81,22350.0,482.9,485.65,482.79,484.81,22350.0
2025-04-03 11:20:00,484.81,486.26,484.37,484.62,8886.0,484.81,486.26,484.37,484.62,8886.0
2025-04-03 11:30:00,484.61,486.68,483.89,486.26,14688.0,484.61,486.68,483.89,486.26,14688.0
2025-04-03 11:40:00,486.13,486.73,485.44,485.71,7496.0,486.13,486.73,485.44,485.71,7496.0
2025-04-03 11:50:00,485.37,485.55,483.99,485.19,9767.0,485.37,485.55,483.99,485.19,9767.0
2025-04-03 12:00:00,484.69,485.61,484.24,484.36,6321.0,484.69,485.61,484.24,484.36,6321.0
2025-04-03 12:10:00,484.09,485.91,484.09,485.91,5890.0,484.09,485.91,484.09,485.91,5890.0
2025-04-03 12:20:00,485.48,486.06,484.86,486.06,14485.0,485.48,486.06,484.86,486.06,14485.0
2025-04-03 12:30:00,485.89,486.47,485.47,485.85,9615.0,485.89,486.47,485.47,485.85,9615.0
2025-04-03 12:40:00,485.88,487.62,485.87,486.87,7114.0,485.88,487.62,485.87,486.87,7114.0
2025-04-03 12:50:00,487.02,487.02,485.57,486.38,9074.0,487.02,487.02,485.57,486.38,9074.0
2025-04-03 13:00:00,486.53,486.53,484.59,484.59,12852.0,486.53,486.53,484.59,484.59,12852.0
2025-04-03 13:10:00,484.55,485.46,484.46,485.08,7330.0,484.55,485.46,484.46,485.08,7330.0
2025-04-03 13:20:00,485.08,486.98,485.08,486.29,14308.0,485.08,486.98,485.08,486.29,14308.0
2025-04-03 13:30:00,486.44,488.56,486.33,488.28,8519.0,486.44,488.56,486.33,488.28,8519.0
2025-04-03 13:40:00,488.13,488.46,487.36,487.47,9368.0,488.13,488.46,487.36,487.47,9368.0
2025-04-03 13:50:00,487.47,489.68,487.4,489.29,13084.0,487.47,489.68,487.4,489.29,13084.0
2025-04-03 14:00:00,489.34,490.15,488.82,489.29,13242.0,489.34,490.15,488.82,489.29,13242.0
2025-04-03 14:10:00,489.21,489.35,487.89,488.45,13245.0,489.21,489.35,487.89,488.45,13245.0
2025-04-03 14:20:00,488.4,489.43,487.9,488.4,10775.0,488.4,489.43,487.9,488.4,10775.0
2025-04-03 14:30:00,488.19,488.34,487.1,487.61,13501.0,488.19,488.34,487.1,487.61,13501.0
2025-04-03 14:40:00,487.71,488.22,486.43,486.61,23029.0,487.71,488.22,486.43,486.61,23029.0
2025-04-03 14:50:00,486.61,487.99,486.08,487.15,11478.0,486.61,487.99,486.08,487.15,11478.0
2025-04-03 15:00:00,487.0,487.43,486.3,487.1,26818.0,487.0,487.43,486.3,487.1,26818.0
2025-04-03 15:10:00,487.06,487.62,485.29,486.19,43567.0,487.06,487.62,485.29,486.19,43567.0
2025-04-03 15:20:00,486.2,487.98,486.06,487.21,17894.0,486.2,487.98,486.06,487.21,17894.0
2025-04-03 15:30:00,487.15,487.15,486.06,486.24,18685.0,487.15,487.15,486.06,486.24,18685.0
2025-04-03 15:40:00,486.24,487.85,486.15,486.41,30909.0,486.24,487.85,486.15,486.41,30909.0
2025-04-03 15:50:00,486.16,486.83,483.81,484.22,168909.0,486.16,486.83,483.81,484.22,168909.0
2025-04-04 09:30:00,484.94,494.41,482.46,492.25,51654.0,484.94,494.41,482.46,492.25,51654.0
2025-04-04 09:40:00,490.36,492.78,487.23,489.5,56059.0,490.36,492.78,487.23,489.5,56059.0
2025-04-04 09:50:00,489.07,499.07,488.35,495.37,94655.0,489.07,499.07,488.35,495.37,94655.0
2025-04-04 10:00:00,497.72,497.72,491.04,493.15,29762.0,497.72,497.72,491.04,493.15,29762.0
2025-04-04 10:10:00,492.19,492.69,489.24,491.29,40399.0,492.19,492.69,489.24,491.29,40399.0
2025-04-04 10:20:00,491.29,492.17,490.34,490.83,18799.0,491.29,492.17,490.34,490.83,18799.0
2025-04-04 10:30:00,490.83,492.61,490.39,492.0,28949.0,490.83,492.61,490.39,492.0,28949.0
2025-04-04 10:40:00,492.24,493.02,490.0,490.85,27173.0,492.24,493.02,490.0,490.85,27173.0
2025-04-04 10:50:00,490.81,493.35,489.52,492.74,37941.0,490.81,493.35,489.52,492.74,37941.0
2025-04-04 11:00:00,492.28,495.38,488.01,489.98,42058.0,492.28,495.38,488.01,489.98,42058.0
2025-04-04 11:10:00,489.98,492.47,489.63,491.31,11714.0,489.98,492.47,489.63,491.31,11714.0
2025-04-04 11:20:00,491.17,492.45,485.03,486.52,17471.0,491.17,492.45,485.03,486.52,17471.0
2025-04-04 11:30:00,486.0,486.0,479.78,480.78,28627.0,486.0,486.0,479.78,480.78,28627.0
2025-04-04 11:40:00,480.78,484.79,480.77,483.24,16312.0,480.78,484.79,480.77,483.24,16312.0
2025-04-04 11:50:00,483.26,484.25,482.06,483.14,9377.0,483.26,484.25,482.06,483.14,9377.0
2025-04-04 12:00:00,482.75,484.03,482.03,483.61,21215.0,482.75,484.03,482.03,483.61,21215.0
2025-04-04 12:10:00,483.55,483.96,478.0,478.59,29089.0,483.55,483.96,478.0,478.59,29089.0
2025-04-04 12:20:00,480.02,482.46,479.1,480.03,25389.0,480.02,482.46,479.1,480.03,25389.0
2025-04-04 12:30:00,479.76,481.82,478.97,480.87,12395.0,479.76,481.82,478.97,480.87,12395.0
2025-04-04 12:40:00,480.88,483.16,477.85,478.67,16935.0,480.88,483.16,477.85,478.67,16935.0
2025-04-04 12:50:00,478.5,478.99,476.71,476.72,30528.0,478.5,478.99,476.71,476.72,30528.0
2025-04-04 13:00:00,476.66,478.63,476.43,477.62,38852.0,476.66,478.63,476.43,477.62,38852.0
2025-04-04 13:10:00,477.41,480.49,477.4,480.06,17868.0,477.41,480.49,477.4,480.06,17868.0
2025-04-04 13:20:00,480.13,482.09,479.63,481.06,9874.0,480.13,482.09,479.63,481.06,9874.0
2025-04-04 13:30:00,481.05,483.46,480.1,482.5,12579.0,481.05,483.46,480.1,482.5,12579.0
2025-04-04 13:40:00,482.88,483.95,482.39,482.9,8127.0,482.88,483.95,482.39,482.9,8127.0
2025-04-04 13:50:00,482.61,482.74,479.89,481.68,12455.0,482.61,482.74,479.89,481.68,12455.0
2025-04-04 14:00:00,481.88,481.88,478.47,478.85,16134.0,481.88,481.88,478.47,478.85,16134.0
2025-04-04 14:10:00,478.96,479.07,477.09,477.09,15857.0,478.96,479.07,477.09,477.09,15857.0
2025-04-04 14:20:00,476.5,477.61,475.2,476.49,19166.0,476.5,477.61,475.2,476.49,19166.0
2025-04-04 14:30:00,476.93,478.39,476.08,476.41,20184.0,476.93,478.39,476.08,476.41,20184.0
2025-04-04 14:40:00,476.47,478.04,475.5,477.53,10491.0,476.47,478.04,475.5,477.53,10491.0
2025-04-04 14:50:00,477.53,478.93,477.46,477.51,16884.0,477.53,478.93,477.46,477.51,16884.0
2025-04-04 15:00:00,477.78,477.94,475.48,477.63,38313.0,477.78,477.94,475.48,477.63,38313.0
2025-04-04 15:10:00,477.88,480.6,477.33,477.56,28974.0,477.88,480.6,477.33,477.56,28974.0
2025-04-04 15:20:00,477.7,480.0,477.69,478.51,16304.0,477.7,480.0,477.69,478.51,16304.0
2025-04-04 15:30:00,478.27,480.35,477.61,478.88,30545.0,478.27,480.35,477.61,478.88,30545.0
2025-04-04 15:40:00,478.89,480.51,476.98,476.99,33852.0,478.89,480.51,476.98,476.99,33852.0
2025-04-04 15:50:00,475.75,476.46,473.64,474.35,105235.0,475.75,476.46,473.64,474.35,105235.0
2025-04-07 09:30:00,465.94,470.0,454.05,455.42,82600.0,465.94,470.0,454.05,455.42,82600.0
2025-04-07 09:40:00,454.31,460.55,453.05,456.34,102927.0,454.31,460.55,453.05,456.34,102927.0
2025-04-07 09:50:00,456.34,459.56,448.14,458.19,58369.0,456.34,459.56,448.14,458.19,58369.0
2025-04-07 10:00:00,458.43,462.72,456.6,460.14,52015.0,458.43,462.72,456.6,460.14,52015.0
2025-04-07 10:10:00,460.14,481.74,460.14,477.32,51310.0,460.14,481.74,460.14,477.32,51310.0
2025-04-07 10:20:00,477.38,477.38,465.1,466.5,45569.0,477.38,477.38,465.1,466.5,45569.0
2025-04-07 10:30:00,466.24,469.1,461.46,462.05,25620.0,466.24,469.1,461.46,462.05,25620.0
2025-04-07 10:40:00,462.52,465.56,459.17,462.45,23375.0,462.52,465.56,459.17,462.45,23375.0
2025-04-07 10:50:00,463.0,467.85,463.0,466.19,23010.0,463.0,467.85,463.0,466.19,23010.0
2025-04-07 11:00:00,466.21,470.16,465.4,465.73,23615.0,466.21,470.16,465.4,465.73,23615.0
2025-04-07 11:10:00,465.66,467.78,459.95,463.08,18583.0,465.66,467.78,459.95,463.08,18583.0
2025-04-07 11:20:00,462.74,463.63,458.93,461.17,13102.0,462.74,463.63,458.93,461.17,13102.0
2025-04-07 11:30:00,461.83,465.71,461.38,463.98,31079.0,461.83,465.71,461.38,463.98,31079.0
2025-04-07 11:40:00,463.05,468.81,463.05,468.72,9551.0,463.05,468.81,463.05,468.72,9551.0
2025-04-07 11:50:00,469.51,470.98,468.05,469.95,9313.0,469.51,470.98,468.05,469.95,9313.0
2025-04-07 12:00:00,469.43,470.27,468.5,469.22,16782.0,469.43,470.27,468.5,469.22,16782.0
2025-04-07 12:10:00,468.95,469.14,466.78,468.34,14741.0,468.95,469.14,466.78,468.34,14741.0
2025-04-07 12:20:00,467.83,470.48,464.41,469.63,15534.0,467.83,470.48,464.41,469.63,15534.0
2025-04-07 12:30:00,469.63,470.73,468.39,469.2,8377.0,469.63,470.73,468.39,469.2,8377.0
2025-04-07 12:40:00,468.92,468.95,466.26,467.59,10088.0,468.92,468.95,466.26,467.59,10088.0
2025-04-07 12:50:00,467.78,469.54,465.36,465.51,11980.0,467.78,469.54,465.36,465.51,11980.0
2025-04-07 13:00:00,466.08,470.18,466.04,469.49,19043.0,466.08,470.18,466.04,469.49,19043.0
2025-04-07 13:10:00,468.32,473.43,467.54,473.1,29075.0,468.32,473.43,467.54,473.1,29075.0
2025-04-07 13:20:00,472.79,474.03,472.03,474.03,16237.0,472.79,474.03,472.03,474.03,16237.0
2025-04-07 13:30:00,473.7,475.3,471.94,474.61,13609.0,473.7,475.3,471.94,474.61,13609.0
2025-04-07 13:40:00,474.41,476.19,473.36,475.54,25273.0,474.41,476.19,473.36,475.54,25273.0
2025-04-07 13:50:00,475.54,478.2,475.53,478.2,20760.0,475.54,478.2,475.53,478.2,20760.0
2025-04-07 14:00:00,478.85,481.05,477.92,478.61,33056.0,478.85,481.05,477.92,478.61,33056.0
2025-04-07 14:10:00,479.85,480.42,477.93,479.83,9584.0,479.85,480.42,477.93,479.83,9584.0
2025-04-07 14:20:00,480.59,481.72,478.91,479.8,30143.0,480.59,481.72,478.91,479.8,30143.0
2025-04-07 14:30:00,480.3,480.3,477.64,479.15,13875.0,480.3,480.3,477.64,479.15,13875.0
2025-04-07 14:40:00,479.16,479.85,477.71,478.26,20570.0,479.16,479.85,477.71,478.26,20570.0
2025-04-07 14:50:00,478.26,478.71,476.26,476.57,17239.0,478.26,478.71,476.26,476.57,17239.0
2025-04-07 15:00:00,476.99,478.61,475.0,475.19,16409.0,476.99,478.61,475.0,475.19,16409.0
2025-04-07 15:10:00,475.56,475.95,473.52,475.18,24278.0,475.56,475.95,473.52,475.18,24278.0
2025-04-07 15:20:00,475.18,475.43,472.92,473.07,21441.0,475.18,475.43,472.92,473.07,21441.0
2025-04-07 15:30:00,473.18,475.88,473.03,473.38,46648.0,473.18,475.88,473.03,473.38,46648.0
2025-04-07 15:40:00,473.87,475.06,471.56,474.55,44499.0,473.87,475.06,471.56,474.55,44499.0
2025-04-07 15:50:00,473.69,475.48,473.12,474.96,117242.0,473.69,475.48,473.12,474.96,117242.0
2025-04-08 09:30:00,477.5,483.94,473.01,479.6,52213.0,477.5,483.94,473.01,479.6,52213.0
2025-04-08 09:40:00,480.9,480.9,475.69,477.64,12078.0,480.9,480.9,475.69,477.64,12078.0
2025-04-08 09:50:00,476.77,478.19,476.63,477.76,14040.0,476.77,478.19,476.63,477.76,14040.0
2025-04-08 10:00:00,478.15,479.8,475.59,479.45,19344.0,478.15,479.8,475.59,479.45,19344.0
2025-04-08 10:10:00,479.55,479.55,477.28,478.41,20370.0,479.55,479.55,477.28,478.41,20370.0
2025-04-08 10:20:00,477.67,478.82,476.41,478.36,13390.0,477.67,478.82,476.41,478.36,13390.0
2025-04-08 10:30:00,478.31,480.62,478.31,478.97,21561.0,478.31,480.62,478.31,478.97,21561.0
2025-04-08 10:40:00,478.97,479.6,477.95,479.2,10112.0,478.97,479.6,477.95,479.2,10112.0
2025-04-08 10:50:00,479.06,479.25,478.21,478.38,7639.0,479.06,479.25,478.21,478.38,7639.0
2025-04-08 11:00:00,478.56,479.06,476.45,477.18,16902.0,478.56,479.06,476.45,477.18,16902.0
2025-04-08 11:10:00,476.47,477.35,475.2,477.21,17070.0,476.47,477.35,475.2,477.21,17070.0
2025-04-08 11:20:00,477.23,477.28,474.94,475.06,13047.0,477.23,477.28,474.94,475.06,13047.0
2025-04-08 11:30:00,474.73,477.9,474.73,477.61,7304.0,474.73,477.9,474.73,477.61,7304.0
2025-04-08 11:40:00,477.21,477.48,476.16,476.16,5485.0,477.21,477.48,476.16,476.16,5485.0
2025-04-08 11:50:00,476.23,478.99,476.22,478.62,7864.0,476.23,478.99,476.22,478.62,7864.0
2025-04-08 12:00:00,478.23,480.01,477.49,479.6,9178.0,478.23,480.01,477.49,479.6,9178.0
2025-04-08 12:10:00,479.98,481.16,477.88,478.04,4886.0,479.98,481.16,477.88,478.04,4886.0
2025-04-08 12:20:00,478.04,479.35,477.15,479.03,13717.0,478.04,479.35,477.15,479.03,13717.0
2025-04-08 12:30:00,479.46,480.51,478.11,478.93,20259.0,479.46,480.51,478.11,478.93,20259.0
2025-04-08 12:40:00,479.41,480.12,478.05,478.99,20867.0,479.41,480.12,478.05,478.99,20867.0
2025-04-08 12:50:00,479.12,479.45,473.81,475.12,26573.0,479.12,479.45,473.81,475.12,26573.0
2025-04-08 13:00:00,475.6,478.1,474.94,476.5,31626.0,475.6,478.1,474.94,476.5,31626.0
2025-04-08 13:10:00,476.5,476.82,475.17,476.35,41062.0,476.5,476.82,475.17,476.35,41062.0
2025-04-08 13:20:00,477.0,477.29,474.37,475.35,37368.0,477.0,477.29,474.37,475.35,37368.0
2025-04-08 13:30:00,474.61,476.22,473.81,475.52,20292.0,474.61,476.22,473.81,475.52,20292.0
2025-04-08 13:40:00,476.05,479.31,475.88,476.42,6951.0,476.05,479.31,475.88,476.42,6951.0
2025-04-08 13:50:00,476.34,478.55,476.09,478.33,9096.0,476.34,478.55,476.09,478.33,9096.0
2025-04-08 14:00:00,478.21,479.01,477.28,478.19,19813.0,478.21,479.01,477.28,478.19,19813.0
2025-04-08 14:10:00,478.35,478.35,475.92,477.96,12178.0,478.35,478.35,475.92,477.96,12178.0
2025-04-08 14:20:00,478.18,478.35,475.82,475.82,15673.0,478.18,478.35,475.82,475.82,15673.0
2025-04-08 14:30:00,476.36,479.0,475.26,475.96,22109.0,476.36,479.0,475.26,475.96,22109.0
2025-04-08 14:40:00,475.91,477.44,475.5,477.44,13018.0,475.91,477.44,475.5,477.44,13018.0
2025-04-08 14:50:00,477.46,477.46,475.09,475.4,13503.0,477.46,477.46,475.09,475.4,13503.0
2025-04-08 15:00:00,475.41,476.06,472.86,472.96,30100.0,475.41,476.06,472.86,472.96,30100.0
2025-04-08 15:10:00,473.06,474.27,472.25,472.65,14871.0,473.06,474.27,472.25,472.65,14871.0
2025-04-08 15:20:00,472.42,474.71,472.42,473.92,23248.0,472.42,474.71,472.42,473.92,23248.0
2025-04-08 15:30:00,473.71,473.85,466.98,467.27,112380.0,473.71,473.85,466.98,467.27,112380.0
2025-04-08 15:40:00,467.27,470.51,467.05,467.85,80925.0,467.27,470.51,467.05,467.85,80925.0
2025-04-08 15:50:00,468.37,474.34,468.15,472.8,184341.0,468.37,474.34,468.15,472.8,184341.0
2025-04-09 09:30:00,460.34,467.98,457.5,465.35,78108.0,460.34,467.98,457.5,465.35,78108.0
2025-04-09 09:40:00,465.77,465.77,456.81,459.5,38564.0,465.77,465.77,456.81,459.5,38564.0
2025-04-09 09:50:00,459.75,460.36,455.02,459.39,75804.0,459.75,460.36,455.02,459.39,75804.0
2025-04-09 10:00:00,459.41,462.92,458.54,459.18,45241.0,459.41,462.92,458.54,459.18,45241.0
2025-04-09 10:10:00,459.54,461.56,458.07,459.6,32880.0,459.54,461.56,458.07,459.6,32880.0
2025-04-09 10:20:00,458.95,460.09,457.03,458.4,17144.0,458.95,460.09,457.03,458.4,17144.0
2025-04-09 10:30:00,458.2,459.56,457.11,457.38,59465.0,458.2,459.56,457.11,457.38,59465.0
2025-04-09 10:40:00,456.94,459.26,453.92,456.47,35109.0,456.94,459.26,453.92,456.47,35109.0
2025-04-09 10:50:00,456.77,457.02,452.27,452.88,40358.0,456.77,457.02,452.27,452.88,40358.0
2025-04-09 11:00:00,453.47,455.62,452.0,454.42,51994.0,453.47,455.62,452.0,454.42,51994.0
2025-04-09 11:10:00,454.55,459.02,454.55,458.54,16211.0,454.55,459.02,454.55,458.54,16211.0
2025-04-09 11:20:00,459.09,462.23,459.09,460.54,27723.0,459.09,462.23,459.09,460.54,27723.0
2025-04-09 11:30:00,460.39,461.33,458.1,458.1,17357.0,460.39,461.33,458.1,458.1,17357.0
2025-04-09 11:40:00,458.1,462.04,457.82,460.37,24403.0,458.1,462.04,457.82,460.37,24403.0
2025-04-09 11:50:00,460.47,461.82,458.45,459.17,20679.0,460.47,461.82,458.45,459.17,20679.0
2025-04-09 12:00:00,458.97,460.63,458.17,460.63,18331.0,458.97,460.63,458.17,460.63,18331.0
2025-04-09 12:10:00,460.27,462.4,459.26,461.98,9280.0,460.27,462.4,459.26,461.98,9280.0
2025-04-09 12:20:00,461.94,464.04,461.4,462.67,17565.0,461.94,464.04,461.4,462.67,17565.0
2025-04-09 12:30:00,462.04,464.79,462.04,464.79,5083.0,462.04,464.79,462.04,464.79,5083.0
2025-04-09 12:40:00,464.1,465.64,463.48,465.3,8826.0,464.1,465.64,463.48,465.3,8826.0
2025-04-09 12:50:00,465.84,467.77,465.72,466.23,12884.0,465.84,467.77,465.72,466.23,12884.0
2025-04-09 13:00:00,466.91,470.58,466.78,467.55,68944.0,466.91,470.58,466.78,467.55,68944.0
2025-04-09 13:10:00,466.97,474.25,463.26,473.14,30890.0,466.97,474.25,463.26,473.14,30890.0
2025-04-09 13:20:00,474.05,487.15,471.89,480.46,57830.0,474.05,487.15,471.89,480.46,57830.0
2025-04-09 13:30:00,479.86,487.0,479.04,482.5,59993.0,479.86,487.0,479.04,482.5,59993.0
2025-04-09 13:40:00,482.5,484.0,478.72,483.99,57272.0,482.5,484.0,478.72,483.99,57272.0
2025-04-09 13:50:00,483.84,483.84,479.29,482.5,37704.0,483.84,483.84,479.29,482.5,37704.0
2025-04-09 14:00:00,482.12,485.0,479.81,479.81,25027.0,482.12,485.0,479.81,479.81,25027.0
2025-04-09 14:10:00,479.59,482.68,478.77,480.92,19769.0,479.59,482.68,478.77,480.92,19769.0
2025-04-09 14:20:00,479.29,482.38,479.11,482.38,15330.0,479.29,482.38,479.11,482.38,15330.0
2025-04-09 14:30:00,482.38,483.32,478.99,479.29,26672.0,482.38,483.32,478.99,479.29,26672.0
2025-04-09 14:40:00,480.09,480.09,475.37,478.06,40184.0,480.09,480.09,475.37,478.06,40184.0
2025-04-09 14:50:00,478.38,478.38,475.1,475.74,66615.0,478.38,478.38,475.1,475.74,66615.0
2025-04-09 15:00:00,475.13,479.86,473.76,478.74,27145.0,475.13,479.86,473.76,478.74,27145.0
2025-04-09 15:10:00,479.02,480.72,477.32,479.91,30521.0,479.02,480.72,477.32,479.91,30521.0
2025-04-09 15:20:00,480.05,482.16,479.82,481.3,11534.0,480.05,482.16,479.82,481.3,11534.0
2025-04-09 15:30:00,481.45,482.97,479.0,480.36,37423.0,481.45,482.97,479.0,480.36,37423.0
2025-04-09 15:40:00,480.01,480.48,478.39,480.04,23535.0,480.01,480.48,478.39,480.04,23535.0
2025-04-09 15:50:00,480.44,483.15,479.8,481.95,135614.0,480.44,483.15,479.8,481.95,135614.0
2025-04-10 09:30:00,478.99,478.99,471.8,474.31,40952.0,478.99,478.99,471.8,474.31,40952.0
2025-04-10 09:40:00,473.59,479.41,471.61,478.46,17551.0,473.59,479.41,471.61,478.46,17551.0
2025-04-10 09:50:00,478.28,480.0,476.77,476.97,20198.0,478.28,480.0,476.77,476.97,20198.0
2025-04-10 10:00:00,477.21,477.21,474.62,476.61,14707.0,477.21,477.21,474.62,476.61,14707.0
2025-04-10 10:10:00,475.8,477.41,474.07,474.4,13928.0,475.8,477.41,474.07,474.4,13928.0
2025-04-10 10:20:00,474.31,474.32,471.36,471.37,22572.0,474.31,474.32,471.36,471.37,22572.0
2025-04-10 10:30:00,472.12,474.99,471.59,474.53,54685.0,472.12,474.99,471.59,474.53,54685.0
2025-04-10 10:40:00,474.77,475.61,472.45,473.22,22605.0,474.77,475.61,472.45,473.22,22605.0
2025-04-10 10:50:00,473.22,474.24,472.8,473.15,35525.0,473.22,474.24,472.8,473.15,35525.0
2025-04-10 11:00:00,472.67,474.73,472.66,473.41,16186.0,472.67,474.73,472.66,473.41,16186.0
2025-04-10 11:10:00,473.96,474.0,470.2,470.4,23613.0,473.96,474.0,470.2,470.4,23613.0
2025-04-10 11:20:00,470.5,470.51,467.07,467.48,41362.0,470.5,470.51,467.07,467.48,41362.0
2025-04-10 11:30:00,467.36,468.15,464.16,467.17,130090.0,467.36,468.15,464.16,467.17,130090.0
2025-04-10 11:40:00,467.17,468.9,465.28,465.29,10510.0,467.17,468.9,465.28,465.29,10510.0
2025-04-10 11:50:00,465.29,466.91,461.54,463.35,22138.0,465.29,466.91,461.54,463.35,22138.0
2025-04-10 12:00:00,462.75,463.01,459.46,462.41,26348.0,462.75,463.01,459.46,462.41,26348.0
2025-04-10 12:10:00,461.5,462.27,458.6,459.26,15497.0,461.5,462.27,458.6,459.26,15497.0
2025-04-10 12:20:00,458.77,459.73,455.68,458.92,51765.0,458.77,459.73,455.68,458.92,51765.0
2025-04-10 12:30:00,459.04,463.74,459.03,462.28,57473.0,459.04,463.74,459.03,462.28,57473.0
2025-04-10 12:40:00,462.28,463.26,460.22,463.26,11138.0,462.28,463.26,460.22,463.26,11138.0
2025-04-10 12:50:00,462.52,464.61,461.36,463.95,14740.0,462.52,464.61,461.36,463.95,14740.0
2025-04-10 13:00:00,464.03,468.05,463.01,463.4,24767.0,464.03,468.05,463.01,463.4,24767.0
2025-04-10 13:10:00,463.74,463.74,458.55,462.69,23410.0,463.74,463.74,458.55,462.69,23410.0
2025-04-10 13:20:00,463.05,467.09,461.81,466.52,17240.0,463.05,467.09,461.81,466.52,17240.0
2025-04-10 13:30:00,465.8,471.6,465.22,469.22,60104.0,465.8,471.6,465.22,469.22,60104.0
2025-04-10 13:40:00,467.71,473.56,467.71,470.82,17705.0,467.71,473.56,467.71,470.82,17705.0
2025-04-10 13:50:00,471.7,473.68,469.67,472.53,8977.0,471.7,473.68,469.67,472.53,8977.0
2025-04-10 14:00:00,472.16,475.95,471.24,471.24,12947.0,472.16,475.95,471.24,471.24,12947.0
2025-04-10 14:10:00,471.03,472.39,469.98,472.04,11280.0,471.03,472.39,469.98,472.04,11280.0
2025-04-10 14:20:00,472.04,477.91,472.04,477.31,22768.0,472.04,477.91,472.04,477.31,22768.0
2025-04-10 14:30:00,477.51,478.82,474.68,477.05,13840.0,477.51,478.82,474.68,477.05,13840.0
2025-04-10 14:40:00,476.29,479.0,475.49,476.23,16203.0,476.29,479.0,475.49,476.23,16203.0
2025-04-10 14:50:00,476.23,477.41,472.46,474.96,25813.0,476.23,477.41,472.46,474.96,25813.0
2025-04-10 15:00:00,475.17,477.6,473.51,474.73,7860.0,475.17,477.6,473.51,474.73,7860.0
2025-04-10 15:10:00,473.28,476.67,472.02,476.37,22208.0,473.28,476.67,472.02,476.37,22208.0
2025-04-10 15:20:00,475.8,477.49,472.95,472.95,7113.0,475.8,477.49,472.95,472.95,7113.0
2025-04-10 15:30:00,472.71,475.09,472.05,472.21,16695.0,472.71,475.09,472.05,472.21,16695.0
2025-04-10 15:40:00,472.22,473.21,469.84,471.71,16100.0,472.22,473.21,469.84,471.71,16100.0
2025-04-10 15:50:00,471.93,476.51,471.93,475.72,77283.0,471.93,476.51,471.93,475.72,77283.0
2025-04-11 09:30:00,477.11,477.16,468.3,473.9,29069.0,477.11,477.16,468.3,473.9,29069.0
2025-04-11 09:40:00,473.9,478.74,472.19,477.69,17033.0,473.9,478.74,472.19,477.69,17033.0
2025-04-11 09:50:00,478.01,478.7,475.6,477.49,32701.0,478.01,478.7,475.6,477.49,32701.0
2025-04-11 10:00:00,476.87,482.46,476.32,480.58,16004.0,476.87,482.46,476.32,480.58,16004.0
2025-04-11 10:10:00,480.5,480.56,477.17,477.17,7114.0,480.5,480.56,477.17,477.17,7114.0
2025-04-11 10:20:00,477.31,477.6,474.84,475.98,5940.0,477.31,477.6,474.84,475.98,5940.0
2025-04-11 10:30:00,475.75,479.48,475.33,476.95,10295.0,475.75,479.48,475.33,476.95,10295.0
2025-04-11 10:40:00,477.52,479.77,477.51,479.36,7695.0,477.52,479.77,477.51,479.36,7695.0
2025-04-11 10:50:00,478.39,478.95,477.16,477.17,6002.0,478.39,478.95,477.16,477.17,6002.0
2025-04-11 11:00:00,477.34,480.38,475.17,476.4,6517.0,477.34,480.38,475.17,476.4,6517.0
2025-04-11 11:10:00,476.95,476.97,474.14,474.5,6335.0,476.95,476.97,474.14,474.5,6335.0
2025-04-11 11:20:00,474.52,475.65,473.15,474.84,7295.0,474.52,475.65,473.15,474.84,7295.0
2025-04-11 11:30:00,474.96,478.15,474.95,478.15,3355.0,474.96,478.15,474.95,478.15,3355.0
2025-04-11 11:40:00,478.56,479.44,477.62,478.5,7115.0,478.56,479.44,477.62,478.5,7115.0
2025-04-11 11:50:00,478.47,478.94,477.53,477.97,14621.0,478.47,478.94,477.53,477.97,14621.0
2025-04-11 12:00:00,478.7,478.7,476.42,477.91,24094.0,478.7,478.7,476.42,477.91,24094.0
2025-04-11 12:10:00,477.65,479.63,476.8,478.31,39704.0,477.65,479.63,476.8,478.31,39704.0
2025-04-11 12:20:00,479.21,479.82,477.93,479.81,13962.0,479.21,479.82,477.93,479.81,13962.0
2025-04-11 12:30:00,480.0,483.81,479.78,483.73,9611.0,480.0,483.81,479.78,483.73,9611.0
2025-04-11 12:40:00,483.81,484.79,483.49,484.3,22309.0,483.81,484.79,483.49,484.3,22309.0
2025-04-11 12:50:00,484.36,486.0,482.94,485.46,14724.0,484.36,486.0,482.94,485.46,14724.0
2025-04-11 13:00:00,484.43,486.37,482.92,483.04,9232.0,484.43,486.37,482.92,483.04,9232.0
2025-04-11 13:10:00,483.01,483.01,480.91,481.09,6499.0,483.01,483.01,480.91,481.09,6499.0
2025-04-11 13:20:00,481.09,482.79,480.28,480.87,6385.0,481.09,482.79,480.28,480.87,6385.0
2025-04-11 13:30:00,480.98,482.88,480.5,482.88,7131.0,480.98,482.88,480.5,482.88,7131.0
2025-04-11 13:40:00,482.88,486.97,482.88,483.65,14565.0,482.88,486.97,482.88,483.65,14565.0
2025-04-11 13:50:00,484.29,486.28,484.28,484.42,21641.0,484.29,486.28,484.28,484.42,21641.0
2025-04-11 14:00:00,484.3,485.73,481.66,482.06,11048.0,484.3,485.73,481.66,482.06,11048.0
2025-04-11 14:10:00,482.33,483.1,481.14,481.19,6385.0,482.33,483.1,481.14,481.19,6385.0
2025-04-11 14:20:00,481.93,483.03,481.45,482.67,8748.0,481.93,483.03,481.45,482.67,8748.0
2025-04-11 14:30:00,483.08,483.8,482.09,483.23,7050.0,483.08,483.8,482.09,483.23,7050.0
2025-04-11 14:40:00,483.76,484.95,483.44,484.63,4743.0,483.76,484.95,483.44,484.63,4743.0
2025-04-11 14:50:00,484.75,485.1,483.47,483.47,6966.0,484.75,485.1,483.47,483.47,6966.0
2025-04-11 15:00:00,484.45,486.12,484.2,485.54,5517.0,484.45,486.12,484.2,485.54,5517.0
2025-04-11 15:10:00,485.76,486.19,484.27,485.63,16741.0,485.76,486.19,484.27,485.63,16741.0
2025-04-11 15:20:00,485.67,486.43,483.93,484.22,21224.0,485.67,486.43,483.93,484.22,21224.0
2025-04-11 15:30:00,484.0,484.92,483.03,483.92,20977.0,484.0,484.92,483.03,483.92,20977.0
2025-04-11 15:40:00,483.82,484.64,483.13,483.97,28175.0,483.82,484.64,483.13,483.97,28175.0
2025-04-11 15:50:00,484.01,485.64,483.55,483.99,89934.0,484.01,485.64,483.55,483.99,89934.0
2025-04-14 09:30:00,486.32,490.97,484.2,487.49,37499.0,486.32,490.97,484.2,487.49,37499.0
2025-04-14 09:40:00,487.09,489.71,485.96,488.21,12868.0,487.09,489.71,485.96,488.21,12868.0
2025-04-14 09:50:00,488.52,489.99,486.99,489.3,10778.0,488.52,489.99,486.99,489.3,10778.0
2025-04-14 10:00:00,489.74,493.0,488.87,493.0,17798.0,489.74,493.0,488.87,493.0,17798.0
2025-04-14 10:10:00,492.29,492.48,490.81,490.81,11836.0,492.29,492.48,490.81,490.81,11836.0
2025-04-14 10:20:00,491.5,492.87,490.71,491.88,8488.0,491.5,492.87,490.71,491.88,8488.0
2025-04-14 10:30:00,491.91,492.62,491.3,491.96,20896.0,491.91,492.62,491.3,491.96,20896.0
2025-04-14 10:40:00,492.11,494.05,491.19,493.6,24027.0,492.11,494.05,491.19,493.6,24027.0
2025-04-14 10:50:00,493.66,495.71,493.65,494.43,22236.0,493.66,495.71,493.65,494.43,22236.0
2025-04-14 11:00:00,494.69,494.99,493.81,494.82,9698.0,494.69,494.99,493.81,494.82,9698.0
2025-04-14 11:10:00,494.68,494.85,493.16,493.89,16708.0,494.68,494.85,493.16,493.89,16708.0
2025-04-14 11:20:00,494.41,494.41,491.27,491.5,12889.0,494.41,494.41,491.27,491.5,12889.0
2025-04-14 11:30:00,491.65,493.77,491.65,492.65,5101.0,491.65,493.77,491.65,492.65,5101.0
2025-04-14 11:40:00,492.47,492.88,490.65,490.67,6631.0,492.47,492.88,490.65,490.67,6631.0
2025-04-14 11:50:00,491.07,492.68,491.07,492.35,2385.0,491.07,492.68,491.07,492.35,2385.0
2025-04-14 12:00:00,492.35,492.36,491.35,491.35,4814.0,492.35,492.36,491.35,491.35,4814.0
2025-04-14 12:10:00,491.37,493.2,489.58,493.14,6335.0,491.37,493.2,489.58,493.14,6335.0
2025-04-14 12:20:00,493.97,494.14,492.38,492.68,10608.0,493.97,494.14,492.38,492.68,10608.0
2025-04-14 12:30:00,492.47,494.54,492.47,493.48,2567.0,492.47,494.54,492.47,493.48,2567.0
2025-04-14 12:40:00,493.67,495.06,492.94,493.98,5907.0,493.67,495.06,492.94,493.98,5907.0
2025-04-14 12:50:00,493.85,494.81,492.59,492.94,9927.0,493.85,494.81,492.59,492.94,9927.0
2025-04-14 13:00:00,492.95,494.94,492.03,492.35,4338.0,492.95,494.94,492.03,492.35,4338.0
2025-04-14 13:10:00,492.86,492.88,491.74,492.0,6423.0,492.86,492.88,491.74,492.0,6423.0
2025-04-14 13:20:00,492.15,493.81,492.15,493.04,5599.0,492.15,493.81,492.15,493.04,5599.0
2025-04-14 13:30:00,493.5,493.98,493.08,493.33,4890.0,493.5,493.98,493.08,493.33,4890.0
2025-04-14 13:40:00,493.31,494.09,492.91,493.69,4241.0,493.31,494.09,492.91,493.69,4241.0
2025-04-14 13:50:00,493.96,495.13,493.48,495.13,4518.0,493.96,495.13,493.48,495.13,4518.0
2025-04-14 14:00:00,495.4,495.62,494.88,495.15,3330.0,495.4,495.62,494.88,495.15,3330.0
2025-04-14 14:10:00,494.89,495.93,494.57,495.35,6710.0,494.89,495.93,494.57,495.35,6710.0
2025-04-14 14:20:00,495.48,497.16,495.48,496.93,6054.0,495.48,497.16,495.48,496.93,6054.0
2025-04-14 14:30:00,497.08,497.18,496.08,496.56,5325.0,497.08,497.18,496.08,496.56,5325.0
2025-04-14 14:40:00,496.25,496.64,495.96,496.58,6923.0,496.25,496.64,495.96,496.58,6923.0
2025-04-14 14:50:00,496.58,497.46,496.56,497.11,9572.0,496.58,497.46,496.56,497.11,9572.0
2025-04-14 15:00:00,497.18,497.74,497.16,497.3,7401.0,497.18,497.74,497.16,497.3,7401.0
2025-04-14 15:10:00,497.37,498.24,497.23,498.1,10760.0,497.37,498.24,497.23,498.1,10760.0
2025-04-14 15:20:00,498.1,498.39,497.45,498.1,12049.0,498.1,498.39,497.45,498.1,12049.0
2025-04-14 15:30:00,498.04,498.34,496.92,497.76,16010.0,498.04,498.34,496.92,497.76,16010.0
2025-04-14 15:40:00,497.71,498.64,497.11,497.28,9356.0,497.71,498.64,497.11,497.28,9356.0
2025-04-14 15:50:00,497.02,497.05,495.33,496.13,71172.0,497.02,497.05,495.33,496.13,71172.0
2025-04-15 09:30:00,499.0,499.99,493.12,497.48,24839.0,499.0,499.99,493.12,497.48,24839.0
2025-04-15 09:40:00,497.07,501.0,497.02,500.67,8429.0,497.07,501.0,497.02,500.67,8429.0
2025-04-15 09:50:00,500.67,500.67,498.32,498.85,8522.0,500.67,500.67,498.32,498.85,8522.0
2025-04-15 10:00:00,499.3,501.01,499.17,499.5,10687.0,499.3,501.01,499.17,499.5,10687.0
2025-04-15 10:10:00,500.31,501.51,499.04,499.48,5889.0,500.31,501.51,499.04,499.48,5889.0
2025-04-15 10:20:00,499.04,500.53,498.94,499.91,5407.0,499.04,500.53,498.94,499.91,5407.0
2025-04-15 10:30:00,500.4,501.31,500.16,500.65,3412.0,500.4,501.31,500.16,500.65,3412.0
2025-04-15 10:40:00,500.08,501.0,499.53,500.65,10271.0,500.08,501.0,499.53,500.65,10271.0
2025-04-15 10:50:00,500.47,500.88,500.0,500.13,5879.0,500.47,500.88,500.0,500.13,5879.0
2025-04-15 11:00:00,499.99,500.77,499.69,499.85,11064.0,499.99,500.77,499.69,499.85,11064.0
2025-04-15 11:10:00,499.73,501.0,499.15,500.17,20239.0,499.73,501.0,499.15,500.17,20239.0
2025-04-15 11:20:00,500.17,500.39,497.91,497.91,9022.0,500.17,500.39,497.91,497.91,9022.0
2025-04-15 11:30:00,497.88,498.71,497.03,497.71,4013.0,497.88,498.71,497.03,497.71,4013.0
2025-04-15 11:40:00,497.81,497.81,496.6,496.61,6798.0,497.81,497.81,496.6,496.61,6798.0
2025-04-15 11:50:00,497.07,498.35,496.68,498.13,2605.0,497.07,498.35,496.68,498.13,2605.0
2025-04-15 12:00:00,498.2,498.79,496.95,497.49,6342.0,498.2,498.79,496.95,497.49,6342.0
2025-04-15 12:10:00,497.42,498.15,496.89,497.29,7965.0,497.42,498.15,496.89,497.29,7965.0
2025-04-15 12:20:00,497.0,498.24,496.99,497.56,3116.0,497.0,498.24,496.99,497.56,3116.0
2025-04-15 12:30:00,497.2,498.83,497.2,498.35,7420.0,497.2,498.83,497.2,498.35,7420.0
2025-04-15 12:40:00,497.98,498.79,497.97,498.04,1400.0,497.98,498.79,497.97,498.04,1400.0
2025-04-15 12:50:00,498.09,498.09,496.18,496.96,9377.0,498.09,498.09,496.18,496.96,9377.0
2025-04-15 13:00:00,496.96,497.36,496.56,497.3,2043.0,496.96,497.36,496.56,497.3,2043.0
2025-04-15 13:10:00,496.86,498.53,496.86,498.44,10399.0,496.86,498.53,496.86,498.44,10399.0
2025-04-15 13:20:00,498.67,499.16,498.3,499.16,4217.0,498.67,499.16,498.3,499.16,4217.0
2025-04-15 13:30:00,499.16,500.13,499.16,500.1,5930.0,499.16,500.13,499.16,500.1,5930.0
2025-04-15 13:40:00,500.47,500.65,499.37,500.49,5922.0,500.47,500.65,499.37,500.49,5922.0
2025-04-15 13:50:00,500.6,500.6,498.64,499.81,22414.0,500.6,500.6,498.64,499.81,22414.0
2025-04-15 14:00:00,499.98,500.2,499.56,500.11,6825.0,499.98,500.2,499.56,500.11,6825.0
2025-04-15 14:10:00,500.0,500.11,498.0,498.2,6792.0,500.0,500.11,498.0,498.2,6792.0
2025-04-15 14:20:00,498.17,498.94,498.17,498.8,6625.0,498.17,498.94,498.17,498.8,6625.0
2025-04-15 14:30:00,499.04,500.51,499.04,500.1,15108.0,499.04,500.51,499.04,500.1,15108.0
2025-04-15 14:40:00,500.07,500.07,499.44,499.6,12604.0,500.07,500.07,499.44,499.6,12604.0
2025-04-15 14:50:00,499.76,500.48,499.43,500.43,17051.0,499.76,500.48,499.43,500.43,17051.0
2025-04-15 15:00:00,500.8,501.07,500.05,500.44,8840.0,500.8,501.07,500.05,500.44,8840.0
2025-04-15 15:10:00,500.42,501.91,500.41,501.91,2566.0,500.42,501.91,500.41,501.91,2566.0
2025-04-15 15:20:00,501.35,501.49,499.04,499.46,21366.0,501.35,501.49,499.04,499.46,21366.0
2025-04-15 15:30:00,499.46,500.28,499.45,500.22,6541.0,499.46,500.28,499.45,500.22,6541.0
2025-04-15 15:40:00,500.21,501.25,499.72,500.08,12371.0,500.21,501.25,499.72,500.08,12371.0
2025-04-15 15:50:00,500.23,501.0,499.66,500.03,39841.0,500.23,501.0,499.66,500.03,39841.0
2025-04-16 09:30:00,500.97,502.22,494.59,497.8,23623.0,500.97,502.22,494.59,497.8,23623.0
2025-04-16 09:40:00,497.6,497.6,493.84,494.62,9499.0,497.6,497.6,493.84,494.62,9499.0
2025-04-16 09:50:00,494.19,495.18,493.02,493.44,18542.0,494.19,495.18,493.02,493.44,18542.0
2025-04-16 10:00:00,492.87,492.87,490.33,491.23,7819.0,492.87,492.87,490.33,491.23,7819.0
2025-04-16 10:10:00,491.17,491.23,488.2,489.84,23750.0,491.17,491.23,488.2,489.84,23750.0
2025-04-16 10:20:00,489.77,490.65,489.72,490.35,53931.0,489.77,490.65,489.72,490.35,53931.0
2025-04-16 10:30:00,490.35,492.38,490.01,492.38,20966.0,490.35,492.38,490.01,492.38,20966.0
2025-04-16 10:40:00,492.38,493.03,491.57,491.82,16438.0,492.38,493.03,491.57,491.82,16438.0
2025-04-16 10:50:00,491.39,493.15,490.71,492.88,15496.0,491.39,493.15,490.71,492.88,15496.0
2025-04-16 11:00:00,493.09,493.44,491.95,493.12,5951.0,493.09,493.44,491.95,493.12,5951.0
2025-04-16 11:10:00,493.5,493.74,492.6,493.27,7384.0,493.5,493.74,492.6,493.27,7384.0
2025-04-16 11:20:00,493.82,495.34,493.31,495.33,5706.0,493.82,495.34,493.31,495.33,5706.0
2025-04-16 11:30:00,494.95,494.95,493.83,493.83,3656.0,494.95,494.95,493.83,493.83,3656.0
2025-04-16 11:40:00,493.91,493.92,492.44,492.52,2870.0,493.91,493.92,492.44,492.52,2870.0
2025-04-16 11:50:00,492.27,492.65,491.7,491.81,3746.0,492.27,492.65,491.7,491.81,3746.0
2025-04-16 12:00:00,492.12,492.12,490.17,490.25,13743.0,492.12,492.12,490.17,490.25,13743.0
2025-04-16 12:10:00,490.25,491.08,490.25,490.53,6340.0,490.25,491.08,490.25,490.53,6340.0
2025-04-16 12:20:00,490.51,490.82,490.39,490.66,3967.0,490.51,490.82,490.39,490.66,3967.0
2025-04-16 12:30:00,490.65,491.09,489.15,489.15,9606.0,490.65,491.09,489.15,489.15,9606.0
2025-04-16 12:40:00,489.47,491.72,488.8,490.57,20436.0,489.47,491.72,488.8,490.57,20436.0
2025-04-16 12:50:00,490.65,491.48,490.27,491.48,4740.0,490.65,491.48,490.27,491.48,4740.0
2025-04-16 13:00:00,491.59,491.96,490.73,490.91,8322.0,491.59,491.96,490.73,490.91,8322.0
2025-04-16 13:10:00,490.65,491.74,490.53,491.74,2625.0,490.65,491.74,490.53,491.74,2625.0
2025-04-16 13:20:00,491.56,492.33,491.37,492.33,1627.0,491.56,492.33,491.37,492.33,1627.0
2025-04-16 13:30:00,491.9,492.26,489.56,489.56,11381.0,491.9,492.26,489.56,489.56,11381.0
2025-04-16 13:40:00,489.06,489.18,487.24,487.88,31492.0,489.06,489.18,487.24,487.88,31492.0
2025-04-16 13:50:00,487.95,488.4,486.92,488.06,12904.0,487.95,488.4,486.92,488.06,12904.0
2025-04-16 14:00:00,488.48,489.97,487.68,489.97,24983.0,488.48,489.97,487.68,489.97,24983.0
2025-04-16 14:10:00,490.33,490.42,489.38,489.74,5630.0,490.33,490.42,489.38,489.74,5630.0
2025-04-16 14:20:00,489.88,491.56,489.8,490.5,12226.0,489.88,491.56,489.8,490.5,12226.0
2025-04-16 14:30:00,490.62,490.66,489.66,489.66,6389.0,490.62,490.66,489.66,489.66,6389.0
2025-04-16 14:40:00,490.05,490.06,489.38,489.66,4278.0,490.05,490.06,489.38,489.66,4278.0
2025-04-16 14:50:00,489.19,489.36,487.98,487.98,3199.0,489.19,489.36,487.98,487.98,3199.0
2025-04-16 15:00:00,488.16,489.04,486.67,486.93,22821.0,488.16,489.04,486.67,486.93,22821.0
2025-04-16 15:10:00,486.44,487.98,486.44,486.83,21811.0,486.44,487.98,486.44,486.83,21811.0
2025-04-16 15:20:00,486.18,486.37,484.39,484.95,8017.0,486.18,486.37,484.39,484.95,8017.0
2025-04-16 15:30:00,485.0,485.28,484.0,485.23,15200.0,485.0,485.28,484.0,485.23,15200.0
2025-04-16 15:40:00,485.28,485.28,483.43,484.05,14817.0,485.28,485.28,483.43,484.05,14817.0
2025-04-16 15:50:00,484.22,486.88,484.15,485.92,74779.0,484.22,486.88,484.15,485.92,74779.0
2025-04-17 09:30:00,492.23,492.23,487.04,489.28,77335.0,492.23,492.23,487.04,489.28,77335.0
2025-04-17 09:40:00,489.19,492.21,488.88,491.15,2699.0,489.19,492.21,488.88,491.15,2699.0
2025-04-17 09:50:00,491.18,491.18,488.64,490.32,11063.0,491.18,491.18,488.64,490.32,11063.0
2025-04-17 10:00:00,489.58,490.55,487.81,488.26,2876.0,489.58,490.55,487.81,488.26,2876.0
2025-04-17 10:10:00,488.17,489.6,487.34,487.59,6362.0,488.17,489.6,487.34,487.59,6362.0
2025-04-17 10:20:00,488.07,489.06,487.91,487.91,1800.0,488.07,489.06,487.91,487.91,1800.0
2025-04-17 10:30:00,487.55,487.55,485.08,486.82,7362.0,487.55,487.55,485.08,486.82,7362.0
2025-04-17 10:40:00,486.87,488.53,486.09,488.53,12011.0,486.87,488.53,486.09,488.53,12011.0
2025-04-17 10:50:00,488.42,488.77,486.68,487.28,14029.0,488.42,488.77,486.68,487.28,14029.0
2025-04-17 11:00:00,487.26,489.78,487.26,489.03,6081.0,487.26,489.78,487.26,489.03,6081.0
2025-04-17 11:10:00,488.86,490.02,488.86,489.4,3249.0,488.86,490.02,488.86,489.4,3249.0
2025-04-17 11:20:00,489.44,489.72,487.85,488.22,4583.0,489.44,489.72,487.85,488.22,4583.0
2025-04-17 11:30:00,488.37,489.52,488.36,489.03,3147.0,488.37,489.52,488.36,489.03,3147.0
2025-04-17 11:40:00,489.11,489.23,488.59,488.63,2719.0,489.11,489.23,488.59,488.63,2719.0
2025-04-17 11:50:00,488.27,489.42,488.07,488.92,3725.0,488.27,489.42,488.07,488.92,3725.0
2025-04-17 12:00:00,489.46,490.57,488.79,490.31,6535.0,489.46,490.57,488.79,490.31,6535.0
2025-04-17 12:10:00,490.4,491.55,488.9,491.17,5007.0,490.4,491.55,488.9,491.17,5007.0
2025-04-17 12:20:00,491.37,491.6,490.0,490.0,5000.0,491.37,491.6,490.0,490.0,5000.0
2025-04-17 12:30:00,490.45,491.3,490.0,490.06,10560.0,490.45,491.3,490.0,490.06,10560.0
2025-04-17 12:40:00,490.14,490.43,489.67,490.07,3957.0,490.14,490.43,489.67,490.07,3957.0
2025-04-17 12:50:00,490.41,490.41,488.87,488.87,3249.0,490.41,490.41,488.87,488.87,3249.0
2025-04-17 13:00:00,488.87,489.9,488.08,489.67,13089.0,488.87,489.9,488.08,489.67,13089.0
2025-04-17 13:10:00,489.67,489.98,488.05,488.38,2980.0,489.67,489.98,488.05,488.38,2980.0
2025-04-17 13:20:00,488.11,489.1,488.02,488.92,3245.0,488.11,489.1,488.02,488.92,3245.0
2025-04-17 13:30:00,489.64,489.96,488.56,488.56,3518.0,489.64,489.96,488.56,488.56,3518.0
2025-04-17 13:40:00,488.56,489.33,487.47,488.72,37330.0,488.56,489.33,487.47,488.72,37330.0
2025-04-17 13:50:00,488.9,490.19,488.6,489.5,7468.0,488.9,490.19,488.6,489.5,7468.0
2025-04-17 14:00:00,489.29,489.93,488.64,489.86,3222.0,489.29,489.93,488.64,489.86,3222.0
2025-04-17 14:10:00,489.89,490.53,489.87,490.53,3352.0,489.89,490.53,489.87,490.53,3352.0
2025-04-17 14:20:00,490.34,491.12,490.28,490.62,2115.0,490.34,491.12,490.28,490.62,2115.0
2025-04-17 14:30:00,490.75,491.51,490.73,490.82,3081.0,490.75,491.51,490.73,490.82,3081.0
2025-04-17 14:40:00,491.08,491.18,489.57,490.03,10851.0,491.08,491.18,489.57,490.03,10851.0
2025-04-17 14:50:00,489.49,490.75,489.49,490.23,4153.0,489.49,490.75,489.49,490.23,4153.0
2025-04-17 15:00:00,490.31,490.42,488.54,488.77,6492.0,490.31,490.42,488.54,488.77,6492.0
2025-04-17 15:10:00,488.7,489.41,487.41,488.91,40376.0,488.7,489.41,487.41,488.91,40376.0
2025-04-17 15:20:00,488.64,489.5,488.26,489.12,8641.0,488.64,489.5,488.26,489.12,8641.0
2025-04-17 15:30:00,489.12,490.19,489.09,489.81,8723.0,489.12,490.19,489.09,489.81,8723.0
2025-04-17 15:40:00,489.75,490.75,488.3,488.35,21388.0,489.75,490.75,488.3,488.35,21388.0
2025-04-17 15:50:00,488.3,489.93,486.84,489.03,57910.0,488.3,489.93,486.84,489.03,57910.0
2025-04-21 09:30:00,488.0,488.0,482.98,485.44,18837.0,488.0,488.0,482.98,485.44,18837.0
2025-04-21 09:40:00,485.82,487.07,485.42,485.42,7939.0,485.82,487.07,485.42,485.42,7939.0
2025-04-21 09:50:00,486.0,488.81,485.94,487.73,7549.0,486.0,488.81,485.94,487.73,7549.0
2025-04-21 10:00:00,487.9,489.42,486.49,489.42,12149.0,487.9,489.42,486.49,489.42,12149.0
2025-04-21 10:10:00,488.8,490.03,488.76,489.54,9299.0,488.8,490.03,488.76,489.54,9299.0
2025-04-21 10:20:00,489.47,489.5,488.35,488.92,11725.0,489.47,489.5,488.35,488.92,11725.0
2025-04-21 10:30:00,489.01,490.83,488.82,490.55,14027.0,489.01,490.83,488.82,490.55,14027.0
2025-04-21 10:40:00,490.52,490.82,487.87,487.87,6531.0,490.52,490.82,487.87,487.87,6531.0
2025-04-21 10:50:00,488.05,488.11,486.8,486.93,9034.0,488.05,488.11,486.8,486.93,9034.0
2025-04-21 11:00:00,486.93,486.93,484.48,485.57,8426.0,486.93,486.93,484.48,485.57,8426.0
2025-04-21 11:10:00,485.11,486.17,485.0,485.63,5154.0,485.11,486.17,485.0,485.63,5154.0
2025-04-21 11:20:00,485.69,485.81,484.0,484.0,12036.0,485.69,485.81,484.0,484.0,12036.0
2025-04-21 11:30:00,484.1,484.59,482.77,484.38,21166.0,484.1,484.59,482.77,484.38,21166.0
2025-04-21 11:40:00,484.39,484.99,482.62,482.62,11672.0,484.39,484.99,482.62,482.62,11672.0
2025-04-21 11:50:00,482.84,483.61,482.48,483.01,2951.0,482.84,483.61,482.48,483.01,2951.0
2025-04-21 12:00:00,483.01,483.01,481.98,482.31,2600.0,483.01,483.01,481.98,482.31,2600.0
2025-04-21 12:10:00,482.13,482.38,480.88,480.92,9489.0,482.13,482.38,480.88,480.92,9489.0
2025-04-21 12:20:00,480.88,481.12,480.31,480.79,7494.0,480.88,481.12,480.31,480.79,7494.0
2025-04-21 12:30:00,480.64,481.72,480.32,481.14,6229.0,480.64,481.72,480.32,481.14,6229.0
2025-04-21 12:40:00,481.23,481.23,479.59,479.86,6562.0,481.23,481.23,479.59,479.86,6562.0
2025-04-21 12:50:00,480.02,480.1,479.29,479.97,4630.0,480.02,480.1,479.29,479.97,4630.0
2025-04-21 13:00:00,480.15,480.37,478.15,478.61,4019.0,480.15,480.37,478.15,478.61,4019.0
2025-04-21 13:10:00,478.59,478.93,476.78,477.49,9984.0,478.59,478.93,476.78,477.49,9984.0
2025-04-21 13:20:00,477.46,477.72,476.48,477.4,9956.0,477.46,477.72,476.48,477.4,9956.0
2025-04-21 13:30:00,477.3,478.44,477.22,477.25,7787.0,477.3,478.44,477.22,477.25,7787.0
2025-04-21 13:40:00,477.46,477.77,476.45,476.99,7905.0,477.46,477.77,476.45,476.99,7905.0
2025-04-21 13:50:00,476.81,477.25,475.61,475.98,6007.0,476.81,477.25,475.61,475.98,6007.0
2025-04-21 14:00:00,475.98,475.98,473.99,474.21,9115.0,475.98,475.98,473.99,474.21,9115.0
2025-04-21 14:10:00,474.21,474.42,472.9,473.75,9322.0,474.21,474.42,472.9,473.75,9322.0
2025-04-21 14:20:00,473.74,474.94,473.46,474.91,9308.0,473.74,474.94,473.46,474.91,9308.0
2025-04-21 14:30:00,474.98,475.2,474.2,474.56,11493.0,474.98,475.2,474.2,474.56,11493.0
2025-04-21 14:40:00,474.44,474.65,473.33,474.28,20544.0,474.44,474.65,473.33,474.28,20544.0
2025-04-21 14:50:00,474.62,475.15,474.5,474.5,10463.0,474.62,475.15,474.5,474.5,10463.0
2025-04-21 15:00:00,474.69,476.16,474.69,475.08,9139.0,474.69,476.16,474.69,475.08,9139.0
2025-04-21 15:10:00,474.82,476.46,474.75,476.46,12239.0,474.82,476.46,474.75,476.46,12239.0
2025-04-21 15:20:00,476.34,476.46,475.1,475.65,13092.0,476.34,476.46,475.1,475.65,13092.0
2025-04-21 15:30:00,475.93,476.86,475.68,476.53,10048.0,475.93,476.86,475.68,476.53,10048.0
2025-04-21 15:40:00,476.73,477.38,476.39,476.99,11493.0,476.73,477.38,476.39,476.99,11493.0
2025-04-21 15:50:00,476.64,478.35,476.23,477.46,78223.0,476.64,478.35,476.23,477.46,78223.0
2025-04-22 09:30:00,483.83,484.48,480.56,484.48,21966.0,483.83,484.48,480.56,484.48,21966.0
2025-04-22 09:40:00,484.48,486.41,484.48,485.88,7283.0,484.48,486.41,484.48,485.88,7283.0
2025-04-22 09:50:00,485.36,485.71,484.0,485.71,5500.0,485.36,485.71,484.0,485.71,5500.0
2025-04-22 10:00:00,485.71,487.68,485.65,487.44,8469.0,485.71,487.68,485.65,487.44,8469.0
2025-04-22 10:10:00,487.35,488.9,486.74,488.48,15365.0,487.35,488.9,486.74,488.48,15365.0
2025-04-22 10:20:00,488.35,490.25,488.35,489.64,15047.0,488.35,490.25,488.35,489.64,15047.0
2025-04-22 10:30:00,490.07,490.26,489.24,489.88,26686.0,490.07,490.26,489.24,489.88,26686.0
2025-04-22 10:40:00,490.11,491.8,490.1,490.79,7886.0,490.11,491.8,490.1,490.79,7886.0
2025-04-22 10:50:00,491.07,491.8,489.98,490.09,5940.0,491.07,491.8,489.98,490.09,5940.0
2025-04-22 11:00:00,490.0,490.01,488.26,488.74,4209.0,490.0,490.01,488.26,488.74,4209.0
2025-04-22 11:10:00,488.45,489.19,488.36,488.63,3399.0,488.45,489.19,488.36,488.63,3399.0
2025-04-22 11:20:00,488.8,490.23,488.64,490.12,2846.0,488.8,490.23,488.64,490.12,2846.0
2025-04-22 11:30:00,490.14,490.89,489.81,490.86,7340.0,490.14,490.89,489.81,490.86,7340.0
2025-04-22 11:40:00,490.89,491.02,489.23,489.24,6325.0,490.89,491.02,489.23,489.24,6325.0
2025-04-22 11:50:00,489.48,489.81,488.43,489.28,15179.0,489.48,489.81,488.43,489.28,15179.0
2025-04-22 12:00:00,489.16,490.8,489.16,489.95,5315.0,489.16,490.8,489.16,489.95,5315.0
2025-04-22 12:10:00,490.22,490.39,489.32,489.33,8158.0,490.22,490.39,489.32,489.33,8158.0
2025-04-22 12:20:00,489.36,489.36,488.52,489.26,8829.0,489.36,489.36,488.52,489.26,8829.0
2025-04-22 12:30:00,489.21,489.62,488.74,488.74,3496.0,489.21,489.62,488.74,488.74,3496.0
2025-04-22 12:40:00,488.86,489.45,488.86,489.25,700.0,488.86,489.45,488.86,489.25,700.0
2025-04-22 12:50:00,489.0,489.58,488.68,489.58,1200.0,489.0,489.58,488.68,489.58,1200.0
2025-04-22 13:00:00,489.66,491.24,489.53,491.06,9306.0,489.66,491.24,489.53,491.06,9306.0
2025-04-22 13:10:00,491.05,491.05,487.73,488.15,9941.0,491.05,491.05,487.73,488.15,9941.0
2025-04-22 13:20:00,488.15,488.62,486.0,486.33,5151.0,488.15,488.62,486.0,486.33,5151.0
2025-04-22 13:30:00,485.96,486.32,485.26,485.93,11614.0,485.96,486.32,485.26,485.93,11614.0
2025-04-22 13:40:00,485.91,488.51,485.67,485.78,18802.0,485.91,488.51,485.67,485.78,18802.0
2025-04-22 13:50:00,485.85,485.94,484.85,485.08,4253.0,485.85,485.94,484.85,485.08,4253.0
2025-04-22 14:00:00,484.76,486.91,484.49,486.56,7954.0,484.76,486.91,484.49,486.56,7954.0
2025-04-22 14:10:00,486.78,488.29,486.63,487.55,4101.0,486.78,488.29,486.63,487.55,4101.0
2025-04-22 14:20:00,487.98,488.84,487.97,488.84,1878.0,487.98,488.84,487.97,488.84,1878.0
2025-04-22 14:30:00,488.62,488.62,487.5,487.97,20644.0,488.62,488.62,487.5,487.97,20644.0
2025-04-22 14:40:00,488.0,489.01,488.0,488.91,3795.0,488.0,489.01,488.0,488.91,3795.0
2025-04-22 14:50:00,489.45,489.68,489.0,489.3,2170.0,489.45,489.68,489.0,489.3,2170.0
2025-04-22 15:00:00,489.39,490.41,488.54,489.31,13696.0,489.39,490.41,488.54,489.31,13696.0
2025-04-22 15:10:00,489.22,489.69,488.55,488.76,7094.0,489.22,489.69,488.55,488.76,7094.0
2025-04-22 15:20:00,489.19,489.38,488.38,488.39,5811.0,489.19,489.38,488.38,488.39,5811.0
2025-04-22 15:30:00,488.33,488.54,487.59,488.05,6332.0,488.33,488.54,487.59,488.05,6332.0
2025-04-22 15:40:00,487.78,490.0,487.78,489.74,9793.0,487.78,490.0,487.78,489.74,9793.0
2025-04-22 15:50:00,489.5,490.96,488.69,490.17,64989.0,489.5,490.96,488.69,490.17,64989.0
2025-04-23 09:30:00,488.27,496.4,484.96,492.65,32899.0,488.27,496.4,484.96,492.65,32899.0
2025-04-23 09:40:00,492.65,495.52,491.47,494.37,25380.0,492.65,495.52,491.47,494.37,25380.0
2025-04-23 09:50:00,493.2,494.48,492.0,494.14,15839.0,493.2,494.48,492.0,494.14,15839.0
2025-04-23 10:00:00,494.14,495.51,493.06,495.06,13102.0,494.14,495.51,493.06,495.06,13102.0
2025-04-23 10:10:00,495.29,495.83,494.33,495.44,8316.0,495.29,495.83,494.33,495.44,8316.0
2025-04-23 10:20:00,495.53,497.49,494.99,496.79,4114.0,495.53,497.49,494.99,496.79,4114.0
2025-04-23 10:30:00,497.6,498.41,495.12,496.21,17248.0,497.6,498.41,495.12,496.21,17248.0
2025-04-23 10:40:00,495.94,496.48,494.66,494.66,9583.0,495.94,496.48,494.66,494.66,9583.0
2025-04-23 10:50:00,494.35,495.0,493.65,494.14,9496.0,494.35,495.0,493.65,494.14,9496.0
2025-04-23 11:00:00,493.68,494.34,492.68,493.52,5581.0,493.68,494.34,492.68,493.52,5581.0
2025-04-23 11:10:00,493.81,494.17,491.93,492.21,6871.0,493.81,494.17,491.93,492.21,6871.0
2025-04-23 11:20:00,492.19,492.36,489.93,490.39,7419.0,492.19,492.36,489.93,490.39,7419.0
2025-04-23 11:30:00,490.87,491.49,489.15,491.4,9659.0,490.87,491.49,489.15,491.4,9659.0
2025-04-23 11:40:00,491.45,491.45,489.18,489.83,5838.0,491.45,491.45,489.18,489.83,5838.0
2025-04-23 11:50:00,489.65,492.89,489.26,492.23,28722.0,489.65,492.89,489.26,492.23,28722.0
2025-04-23 12:00:00,492.0,492.67,491.57,492.37,4224.0,492.0,492.67,491.57,492.37,4224.0
2025-04-23 12:10:00,492.38,492.95,489.99,489.99,7398.0,492.38,492.95,489.99,489.99,7398.0
2025-04-23 12:20:00,489.91,491.18,489.5,491.18,4087.0,489.91,491.18,489.5,491.18,4087.0
2025-04-23 12:30:00,491.3,491.92,490.95,491.73,7011.0,491.3,491.92,490.95,491.73,7011.0
2025-04-23 12:40:00,491.25,491.99,490.79,491.21,4249.0,491.25,491.99,490.79,491.21,4249.0
2025-04-23 12:50:00,491.32,493.31,491.18,492.69,2402.0,491.32,493.31,491.18,492.69,2402.0
2025-04-23 13:00:00,493.0,493.87,492.34,493.69,2578.0,493.0,493.87,492.34,493.69,2578.0
2025-04-23 13:10:00,493.69,493.75,492.3,493.75,7171.0,493.69,493.75,492.3,493.75,7171.0
2025-04-23 13:20:00,493.75,493.98,492.29,492.29,5491.0,493.75,493.98,492.29,492.29,5491.0
2025-04-23 13:30:00,492.41,493.2,490.62,491.31,7873.0,492.41,493.2,490.62,491.31,7873.0
2025-04-23 13:40:00,491.27,491.87,491.27,491.59,2886.0,491.27,491.87,491.27,491.59,2886.0
2025-04-23 13:50:00,491.59,492.77,491.44,491.66,5739.0,491.59,492.77,491.44,491.66,5739.0
2025-04-23 14:00:00,492.05,493.24,491.49,491.84,5933.0,492.05,493.24,491.49,491.84,5933.0
2025-04-23 14:10:00,491.9,492.23,491.06,491.63,7200.0,491.9,492.23,491.06,491.63,7200.0
2025-04-23 14:20:00,491.68,491.68,490.05,490.05,4795.0,491.68,491.68,490.05,490.05,4795.0
2025-04-23 14:30:00,489.87,490.82,489.68,490.29,16707.0,489.87,490.82,489.68,490.29,16707.0
2025-04-23 14:40:00,490.29,491.15,489.84,490.99,8610.0,490.29,491.15,489.84,490.99,8610.0
2025-04-23 14:50:00,490.99,490.99,489.51,490.06,11846.0,490.99,490.99,489.51,490.06,11846.0
2025-04-23 15:00:00,490.06,490.32,489.3,490.0,6517.0,490.06,490.32,489.3,490.0,6517.0
2025-04-23 15:10:00,490.02,490.6,489.46,490.6,9068.0,490.02,490.6,489.46,490.6,9068.0
2025-04-23 15:20:00,490.48,491.56,490.08,491.31,9349.0,490.48,491.56,490.08,491.31,9349.0
2025-04-23 15:30:00,491.38,492.89,491.22,491.58,42624.0,491.38,492.89,491.22,491.58,42624.0
2025-04-23 15:40:00,491.61,492.38,490.12,490.75,9569.0,491.61,492.38,490.12,490.75,9569.0
2025-04-23 15:50:00,490.98,493.01,490.72,492.3,67248.0,490.98,493.01,490.72,492.3,67248.0
2025-04-24 09:30:00,492.42,492.42,486.65,487.71,15384.0,492.42,492.42,486.65,487.71,15384.0
2025-04-24 09:40:00,488.08,490.6,487.19,489.8,13478.0,488.08,490.6,487.19,489.8,13478.0
2025-04-24 09:50:00,489.91,491.69,489.17,490.11,9568.0,489.91,491.69,489.17,490.11,9568.0
2025-04-24 10:00:00,490.66,491.17,489.81,490.28,2493.0,490.66,491.17,489.81,490.28,2493.0
2025-04-24 10:10:00,490.21,492.32,489.47,492.32,8961.0,490.21,492.32,489.47,492.32,8961.0
2025-04-24 10:20:00,493.0,493.21,492.09,492.61,3700.0,493.0,493.21,492.09,492.61,3700.0
2025-04-24 10:30:00,493.24,494.1,492.06,492.06,9043.0,493.24,494.1,492.06,492.06,9043.0
2025-04-24 10:40:00,492.43,492.43,490.87,491.35,10132.0,492.43,492.43,490.87,491.35,10132.0
2025-04-24 10:50:00,491.36,492.99,491.28,492.88,8431.0,491.36,492.99,491.28,492.88,8431.0
2025-04-24 11:00:00,492.51,492.76,490.57,490.61,15792.0,492.51,492.76,490.57,490.61,15792.0
2025-04-24 11:10:00,490.84,491.22,490.0,490.01,6279.0,490.84,491.22,490.0,490.01,6279.0
2025-04-24 11:20:00,489.91,490.15,488.81,489.46,17612.0,489.91,490.15,488.81,489.46,17612.0
2025-04-24 11:30:00,489.31,491.58,488.75,491.48,7644.0,489.31,491.58,488.75,491.48,7644.0
2025-04-24 11:40:00,491.59,491.6,489.16,490.02,7908.0,491.59,491.6,489.16,490.02,7908.0
2025-04-24 11:50:00,489.81,491.42,489.81,491.1,2721.0,489.81,491.42,489.81,491.1,2721.0
2025-04-24 12:00:00,491.13,491.66,490.25,490.6,10800.0,491.13,491.66,490.25,490.6,10800.0
2025-04-24 12:10:00,490.41,492.26,490.33,492.25,3484.0,490.41,492.26,490.33,492.25,3484.0
2025-04-24 12:20:00,492.78,493.02,491.3,491.42,12959.0,492.78,493.02,491.3,491.42,12959.0
2025-04-24 12:30:00,491.42,492.38,491.2,491.64,5083.0,491.42,492.38,491.2,491.64,5083.0
2025-04-24 12:40:00,491.72,491.88,491.01,491.25,2546.0,491.72,491.88,491.01,491.25,2546.0
2025-04-24 12:50:00,491.51,491.51,490.41,490.9,7957.0,491.51,491.51,490.41,490.9,7957.0
2025-04-24 13:00:00,490.79,491.76,490.71,491.17,18303.0,490.79,491.76,490.71,491.17,18303.0
2025-04-24 13:10:00,491.39,492.05,488.61,488.78,8701.0,491.39,492.05,488.61,488.78,8701.0
2025-04-24 13:20:00,489.09,489.67,488.7,489.17,5686.0,489.09,489.67,488.7,489.17,5686.0
2025-04-24 13:30:00,489.5,489.6,487.88,488.62,11908.0,489.5,489.6,487.88,488.62,11908.0
2025-04-24 13:40:00,488.89,489.44,488.73,489.05,8303.0,488.89,489.44,488.73,489.05,8303.0
2025-04-24 13:50:00,488.84,489.64,488.68,489.4,9105.0,488.84,489.64,488.68,489.4,9105.0
2025-04-24 14:00:00,489.0,490.1,488.99,489.52,2370.0,489.0,490.1,488.99,489.52,2370.0
2025-04-24 14:10:00,489.4,490.39,489.11,490.03,4358.0,489.4,490.39,489.11,490.03,4358.0
2025-04-24 14:20:00,490.01,491.17,489.49,490.84,3883.0,490.01,491.17,489.49,490.84,3883.0
2025-04-24 14:30:00,490.75,491.76,490.23,490.46,11075.0,490.75,491.76,490.23,490.46,11075.0
2025-04-24 14:40:00,490.61,491.08,489.98,490.92,13712.0,490.61,491.08,489.98,490.92,13712.0
2025-04-24 14:50:00,491.17,492.52,490.36,490.67,11466.0,491.17,492.52,490.36,490.67,11466.0
2025-04-24 15:00:00,490.49,490.89,489.71,490.32,5463.0,490.49,490.89,489.71,490.32,5463.0
2025-04-24 15:10:00,490.14,491.21,489.71,491.0,9034.0,490.14,491.21,489.71,491.0,9034.0
2025-04-24 15:20:00,490.95,492.03,490.7,490.9,8709.0,490.95,492.03,490.7,490.9,8709.0
2025-04-24 15:30:00,490.73,491.52,490.39,490.5,17073.0,490.73,491.52,490.39,490.5,17073.0
2025-04-24 15:40:00,490.7,491.98,490.47,491.9,19399.0,490.7,491.98,490.47,491.9,19399.0
2025-04-24 15:50:00,492.07,493.82,490.83,492.43,140001.0,492.07,493.82,490.83,492.43,140001.0
2025-04-25 09:30:00,492.54,492.54,488.01,489.0,26316.0,492.54,492.54,488.01,489.0,26316.0
2025-04-25 09:40:00,488.92,489.22,486.03,486.18,11018.0,488.92,489.22,486.03,486.18,11018.0
2025-04-25 09:50:00,486.27,487.73,484.5,485.4,16286.0,486.27,487.73,484.5,485.4,16286.0
2025-04-25 10:00:00,485.85,488.93,485.57,488.25,20098.0,485.85,488.93,485.57,488.25,20098.0
2025-04-25 10:10:00,488.11,490.01,488.1,489.53,7619.0,488.11,490.01,488.1,489.53,7619.0
2025-04-25 10:20:00,489.53,490.07,486.98,487.41,16057.0,489.53,490.07,486.98,487.41,16057.0
2025-04-25 10:30:00,487.65,490.05,487.1,489.93,17247.0,487.65,490.05,487.1,489.93,17247.0
2025-04-25 10:40:00,489.74,490.75,489.4,490.11,19758.0,489.74,490.75,489.4,490.11,19758.0
2025-04-25 10:50:00,490.98,491.8,490.18,490.61,16820.0,490.98,491.8,490.18,490.61,16820.0
2025-04-25 11:00:00,490.89,492.11,490.68,491.56,10310.0,490.89,492.11,490.68,491.56,10310.0
2025-04-25 11:10:00,491.33,491.77,490.34,490.68,10800.0,491.33,491.77,490.34,490.68,10800.0
2025-04-25 11:20:00,490.92,491.47,490.36,490.51,7954.0,490.92,491.47,490.36,490.51,7954.0
2025-04-25 11:30:00,490.51,490.67,489.56,490.28,5842.0,490.51,490.67,489.56,490.28,5842.0
2025-04-25 11:40:00,490.35,490.89,489.84,490.62,7420.0,490.35,490.89,489.84,490.62,7420.0
2025-04-25 11:50:00,490.87,491.66,490.63,491.13,2400.0,490.87,491.66,490.63,491.13,2400.0
2025-04-25 12:00:00,491.15,492.59,490.84,491.81,10722.0,491.15,492.59,490.84,491.81,10722.0
2025-04-25 12:10:00,491.75,492.13,489.91,490.79,27662.0,491.75,492.13,489.91,490.79,27662.0
2025-04-25 12:20:00,490.79,492.06,490.22,492.06,3597.0,490.79,492.06,490.22,492.06,3597.0
2025-04-25 12:30:00,491.7,491.75,490.99,491.22,14808.0,491.7,491.75,490.99,491.22,14808.0
2025-04-25 12:40:00,491.54,491.93,490.76,491.52,22269.0,491.54,491.93,490.76,491.52,22269.0
2025-04-25 12:50:00,491.01,491.59,490.61,490.68,20316.0,491.01,491.59,490.61,490.68,20316.0
2025-04-25 13:00:00,490.68,491.09,489.3,490.0,9682.0,490.68,491.09,489.3,490.0,9682.0
2025-04-25 13:10:00,490.03,492.0,489.84,491.95,12644.0,490.03,492.0,489.84,491.95,12644.0
2025-04-25 13:20:00,492.13,494.92,491.79,494.92,17844.0,492.13,494.92,491.79,494.92,17844.0
2025-04-25 13:30:00,494.84,494.84,491.96,492.71,18462.0,494.84,494.84,491.96,492.71,18462.0
2025-04-25 13:40:00,492.94,492.94,491.58,491.88,7330.0,492.94,492.94,491.58,491.88,7330.0
2025-04-25 13:50:00,491.87,491.91,490.31,490.66,12804.0,491.87,491.91,490.31,490.66,12804.0
2025-04-25 14:00:00,490.64,493.07,490.64,492.86,10088.0,490.64,493.07,490.64,492.86,10088.0
2025-04-25 14:10:00,492.96,492.97,490.96,490.96,6259.0,492.96,492.97,490.96,490.96,6259.0
2025-04-25 14:20:00,491.28,492.08,491.28,491.71,8535.0,491.28,492.08,491.28,491.71,8535.0
2025-04-25 14:30:00,491.71,492.62,491.57,492.48,4048.0,491.71,492.62,491.57,492.48,4048.0
2025-04-25 14:40:00,492.5,492.82,491.59,492.25,7383.0,492.5,492.82,491.59,492.25,7383.0
2025-04-25 14:50:00,492.28,492.28,491.03,491.67,6095.0,492.28,492.28,491.03,491.67,6095.0
2025-04-25 15:00:00,491.65,492.67,491.33,492.32,3779.0,491.65,492.67,491.33,492.32,3779.0
2025-04-25 15:10:00,492.29,492.29,490.95,491.14,12372.0,492.29,492.29,490.95,491.14,12372.0
2025-04-25 15:20:00,490.9,491.26,490.0,490.46,12167.0,490.9,491.26,490.0,490.46,12167.0
2025-04-25 15:30:00,490.39,491.28,490.17,490.88,19163.0,490.39,491.28,490.17,490.88,19163.0
2025-04-25 15:40:00,490.96,493.12,490.18,492.42,23507.0,490.96,493.12,490.18,492.42,23507.0
2025-04-25 15:50:00,492.83,494.6,492.22,493.52,117534.0,492.83,494.6,492.22,493.52,117534.0
2025-04-28 09:30:00,495.4,497.44,492.8,494.23,24705.0,495.4,497.44,492.8,494.23,24705.0
2025-04-28 09:40:00,495.03,498.65,495.03,496.37,10529.0,495.03,498.65,495.03,496.37,10529.0
2025-04-28 09:50:00,496.92,497.4,495.98,496.72,6738.0,496.92,497.4,495.98,496.72,6738.0
2025-04-28 10:00:00,496.34,496.99,495.01,495.73,20547.0,496.34,496.99,495.01,495.73,20547.0
2025-04-28 10:10:00,495.64,496.01,494.74,495.31,8779.0,495.64,496.01,494.74,495.31,8779.0
2025-04-28 10:20:00,495.97,496.78,494.0,494.0,11075.0,495.97,496.78,494.0,494.0,11075.0
2025-04-28 10:30:00,494.02,495.38,492.85,495.06,7688.0,494.02,495.38,492.85,495.06,7688.0
2025-04-28 10:40:00,495.34,495.47,494.25,495.1,6502.0,495.34,495.47,494.25,495.1,6502.0
2025-04-28 10:50:00,494.76,495.61,494.19,495.0,9805.0,494.76,495.61,494.19,495.0,9805.0
2025-04-28 11:00:00,495.05,495.98,494.62,494.62,16608.0,495.05,495.98,494.62,494.62,16608.0
2025-04-28 11:10:00,494.54,494.95,494.03,494.52,4634.0,494.54,494.95,494.03,494.52,4634.0
2025-04-28 11:20:00,495.0,495.0,492.95,493.63,9424.0,495.0,495.0,492.95,493.63,9424.0
2025-04-28 11:30:00,493.54,493.79,492.95,493.08,4752.0,493.54,493.79,492.95,493.08,4752.0
2025-04-28 11:40:00,493.19,493.9,492.57,492.63,4042.0,493.19,493.9,492.57,492.63,4042.0
2025-04-28 11:50:00,492.91,493.48,492.61,493.12,3010.0,492.91,493.48,492.61,493.12,3010.0
2025-04-28 12:00:00,493.17,493.17,492.31,492.41,3036.0,493.17,493.17,492.31,492.41,3036.0
2025-04-28 12:10:00,492.85,493.38,491.56,493.34,6647.0,492.85,493.38,491.56,493.34,6647.0
2025-04-28 12:20:00,493.73,493.73,493.11,493.68,2948.0,493.73,493.73,493.11,493.68,2948.0
2025-04-28 12:30:00,493.68,494.16,493.41,493.63,2962.0,493.68,494.16,493.41,493.63,2962.0
2025-04-28 12:40:00,493.52,493.83,493.11,493.11,1988.0,493.52,493.83,493.11,493.11,1988.0
2025-04-28 12:50:00,493.34,493.34,492.28,492.67,4174.0,493.34,493.34,492.28,492.67,4174.0
2025-04-28 13:00:00,492.5,493.23,492.29,493.19,4922.0,492.5,493.23,492.29,493.19,4922.0
2025-04-28 13:10:00,492.97,493.11,491.86,491.98,6673.0,492.97,493.11,491.86,491.98,6673.0
2025-04-28 13:20:00,492.12,493.14,491.77,491.77,11277.0,492.12,493.14,491.77,491.77,11277.0
2025-04-28 13:30:00,491.46,491.77,490.37,490.78,14492.0,491.46,491.77,490.37,490.78,14492.0
2025-04-28 13:40:00,490.79,491.22,490.48,491.2,2619.0,490.79,491.22,490.48,491.2,2619.0
2025-04-28 13:50:00,491.12,491.8,491.12,491.37,4192.0,491.12,491.8,491.12,491.37,4192.0
2025-04-28 14:00:00,491.38,492.27,491.1,492.26,5572.0,491.38,492.27,491.1,492.26,5572.0
2025-04-28 14:10:00,491.88,492.75,491.69,492.46,11682.0,491.88,492.75,491.69,492.46,11682.0
2025-04-28 14:20:00,492.46,493.15,492.42,492.73,6172.0,492.46,493.15,492.42,492.73,6172.0
2025-04-28 14:30:00,492.75,494.07,492.0,493.06,20278.0,492.75,494.07,492.0,493.06,20278.0
2025-04-28 14:40:00,493.37,493.83,492.48,493.83,3448.0,493.37,493.83,492.48,493.83,3448.0
2025-04-28 14:50:00,493.47,493.57,492.21,492.56,11535.0,493.47,493.57,492.21,492.56,11535.0
2025-04-28 15:00:00,492.56,493.37,492.56,493.37,4492.0,492.56,493.37,492.56,493.37,4492.0
2025-04-28 15:10:00,493.3,495.0,492.9,493.51,12156.0,493.3,495.0,492.9,493.51,12156.0
2025-04-28 15:20:00,493.63,495.0,493.63,494.66,13509.0,493.63,495.0,493.63,494.66,13509.0
2025-04-28 15:30:00,494.4,495.09,493.39,494.57,20566.0,494.4,495.09,493.39,494.57,20566.0
2025-04-28 15:40:00,494.54,495.0,494.3,494.62,8070.0,494.54,495.0,494.3,494.62,8070.0
2025-04-28 15:50:00,495.0,497.35,494.83,496.44,52527.0,495.0,497.35,494.83,496.44,52527.0
2025-04-29 09:30:00,494.26,496.0,490.85,495.43,14213.0,494.26,496.0,490.85,495.43,14213.0
2025-04-29 09:40:00,496.12,497.25,495.85,496.97,3330.0,496.12,497.25,495.85,496.97,3330.0
2025-04-29 09:50:00,497.49,498.25,497.0,497.5,13079.0,497.49,498.25,497.0,497.5,13079.0
2025-04-29 10:00:00,497.5,500.55,497.24,499.78,29510.0,497.5,500.55,497.24,499.78,29510.0
2025-04-29 10:10:00,499.7,500.51,498.43,500.21,34665.0,499.7,500.51,498.43,500.21,34665.0
2025-04-29 10:20:00,500.0,500.42,498.61,499.68,13859.0,500.0,500.42,498.61,499.68,13859.0
2025-04-29 10:30:00,499.98,500.18,498.39,499.68,6403.0,499.98,500.18,498.39,499.68,6403.0
2025-04-29 10:40:00,499.4,501.5,499.07,500.94,8113.0,499.4,501.5,499.07,500.94,8113.0
2025-04-29 10:50:00,500.94,503.05,500.94,503.05,10207.0,500.94,503.05,500.94,503.05,10207.0
2025-04-29 11:00:00,503.26,504.1,501.82,502.91,28786.0,503.26,504.1,501.82,502.91,28786.0
2025-04-29 11:10:00,502.33,502.61,500.9,501.32,6112.0,502.33,502.61,500.9,501.32,6112.0
2025-04-29 11:20:00,501.18,502.44,500.72,502.14,14571.0,501.18,502.44,500.72,502.14,14571.0
2025-04-29 11:30:00,502.03,502.49,501.17,501.5,10369.0,502.03,502.49,501.17,501.5,10369.0
2025-04-29 11:40:00,501.82,502.41,501.26,501.59,3723.0,501.82,502.41,501.26,501.59,3723.0
2025-04-29 11:50:00,501.92,502.21,500.2,500.2,7130.0,501.92,502.21,500.2,500.2,7130.0
2025-04-29 12:00:00,500.35,502.42,500.34,502.38,5986.0,500.35,502.42,500.34,502.38,5986.0
2025-04-29 12:10:00,501.98,502.52,501.9,502.3,6607.0,501.98,502.52,501.9,502.3,6607.0
2025-04-29 12:20:00,502.37,503.24,501.83,503.0,5361.0,502.37,503.24,501.83,503.0,5361.0
2025-04-29 12:30:00,503.37,504.15,502.23,502.54,18626.0,503.37,504.15,502.23,502.54,18626.0
2025-04-29 12:40:00,502.78,503.22,502.04,502.54,8332.0,502.78,503.22,502.04,502.54,8332.0
2025-04-29 12:50:00,502.82,502.83,502.03,502.34,5799.0,502.82,502.83,502.03,502.34,5799.0
2025-04-29 13:00:00,502.51,502.55,502.03,502.55,6175.0,502.51,502.55,502.03,502.55,6175.0
2025-04-29 13:10:00,502.23,503.64,502.01,503.64,4848.0,502.23,503.64,502.01,503.64,4848.0
2025-04-29 13:20:00,503.33,504.99,503.33,504.17,21987.0,503.33,504.99,503.33,504.17,21987.0
2025-04-29 13:30:00,504.15,504.32,503.88,504.32,7084.0,504.15,504.32,503.88,504.32,7084.0
2025-04-29 13:40:00,504.69,505.27,504.31,505.05,9019.0,504.69,505.27,504.31,505.05,9019.0
2025-04-29 13:50:00,505.21,506.0,504.94,505.47,7010.0,505.21,506.0,504.94,505.47,7010.0
2025-04-29 14:00:00,505.65,506.33,505.39,505.54,5309.0,505.65,506.33,505.39,505.54,5309.0
2025-04-29 14:10:00,505.44,505.64,505.14,505.14,2366.0,505.44,505.64,505.14,505.14,2366.0
2025-04-29 14:20:00,505.29,506.01,504.82,505.98,4955.0,505.29,506.01,504.82,505.98,4955.0
2025-04-29 14:30:00,505.82,506.65,505.76,506.61,3740.0,505.82,506.65,505.76,506.61,3740.0
2025-04-29 14:40:00,506.81,506.96,505.98,506.1,9239.0,506.81,506.96,505.98,506.1,9239.0
2025-04-29 14:50:00,505.87,505.95,505.0,505.21,16681.0,505.87,505.95,505.0,505.21,16681.0
2025-04-29 15:00:00,505.29,505.72,504.59,504.59,9704.0,505.29,505.72,504.59,504.59,9704.0
2025-04-29 15:10:00,504.76,505.25,504.31,504.45,8283.0,504.76,505.25,504.31,504.45,8283.0
2025-04-29 15:20:00,504.18,504.59,503.55,503.85,16018.0,504.18,504.59,503.55,503.85,16018.0
2025-04-29 15:30:00,503.92,505.41,503.7,504.14,25103.0,503.92,505.41,503.7,504.14,25103.0
2025-04-29 15:40:00,504.14,504.14,502.93,503.34,19984.0,504.14,504.14,502.93,503.34,19984.0
2025-04-29 15:50:00,503.55,503.82,502.41,503.47,63632.0,503.55,503.82,502.41,503.47,63632.0
2025-04-30 09:30:00,500.79,504.0,497.34,502.2,48237.0,500.79,504.0,497.34,502.2,48237.0
2025-04-30 09:40:00,502.75,504.94,501.63,502.54,19229.0,502.75,504.94,501.63,502.54,19229.0
2025-04-30 09:50:00,502.55,502.89,501.19,501.88,12838.0,502.55,502.89,501.19,501.88,12838.0
2025-04-30 10:00:00,502.07,503.29,501.39,501.98,9501.0,502.07,503.29,501.39,501.98,9501.0
2025-04-30 10:10:00,502.38,503.47,501.82,503.47,10668.0,502.38,503.47,501.82,503.47,10668.0
2025-04-30 10:20:00,503.54,504.2,502.54,504.2,7609.0,503.54,504.2,502.54,504.2,7609.0
2025-04-30 10:30:00,504.27,504.47,502.73,504.0,5872.0,504.27,504.47,502.73,504.0,5872.0
2025-04-30 10:40:00,503.73,505.2,503.17,505.2,5824.0,503.73,505.2,503.17,505.2,5824.0
2025-04-30 10:50:00,505.05,505.05,504.11,504.13,4323.0,505.05,505.05,504.11,504.13,4323.0
2025-04-30 11:00:00,503.69,503.8,502.66,503.58,5138.0,503.69,503.8,502.66,503.58,5138.0
2025-04-30 11:10:00,503.58,504.69,503.58,504.17,4004.0,503.58,504.69,503.58,504.17,4004.0
2025-04-30 11:20:00,503.86,505.05,503.73,505.05,5158.0,503.86,505.05,503.73,505.05,5158.0
2025-04-30 11:30:00,505.19,505.36,504.58,505.03,5234.0,505.19,505.36,504.58,505.03,5234.0
2025-04-30 11:40:00,505.05,506.04,504.81,505.9,5629.0,505.05,506.04,504.81,505.9,5629.0
2025-04-30 11:50:00,506.06,506.58,504.35,504.73,7116.0,506.06,506.58,504.35,504.73,7116.0
2025-04-30 12:00:00,504.84,506.14,504.84,505.82,5300.0,504.84,506.14,504.84,505.82,5300.0
2025-04-30 12:10:00,505.69,506.49,505.34,506.49,6020.0,505.69,506.49,505.34,506.49,6020.0
2025-04-30 12:20:00,506.5,507.57,505.16,505.46,10242.0,506.5,507.57,505.16,505.46,10242.0
2025-04-30 12:30:00,505.12,505.75,503.72,505.75,17922.0,505.12,505.75,503.72,505.75,17922.0
2025-04-30 12:40:00,505.62,506.02,505.06,505.5,5292.0,505.62,506.02,505.06,505.5,5292.0
2025-04-30 12:50:00,505.55,506.39,505.35,506.39,8013.0,505.55,506.39,505.35,506.39,8013.0
2025-04-30 13:00:00,506.39,506.59,505.94,506.04,9875.0,506.39,506.59,505.94,506.04,9875.0
2025-04-30 13:10:00,505.75,505.75,505.04,505.74,4324.0,505.75,505.75,505.04,505.74,4324.0
2025-04-30 13:20:00,505.37,506.16,505.36,506.14,5478.0,505.37,506.16,505.36,506.14,5478.0
2025-04-30 13:30:00,505.93,507.19,505.69,506.87,10860.0,505.93,507.19,505.69,506.87,10860.0
2025-04-30 13:40:00,506.85,507.63,506.58,506.79,5568.0,506.85,507.63,506.58,506.79,5568.0
2025-04-30 13:50:00,506.5,507.07,505.0,505.76,19580.0,506.5,507.07,505.0,505.76,19580.0
2025-04-30 14:00:00,505.74,506.59,504.76,506.02,19657.0,505.74,506.59,504.76,506.02,19657.0
2025-04-30 14:10:00,506.07,506.48,505.53,505.53,9759.0,506.07,506.48,505.53,505.53,9759.0
2025-04-30 14:20:00,505.95,506.69,505.53,505.53,11343.0,505.95,506.69,505.53,505.53,11343.0
2025-04-30 14:30:00,506.05,506.05,504.77,505.11,6205.0,506.05,506.05,504.77,505.11,6205.0
2025-04-30 14:40:00,505.17,505.57,504.75,505.11,12857.0,505.17,505.57,504.75,505.11,12857.0
2025-04-30 14:50:00,504.8,505.37,504.52,505.17,7963.0,504.8,505.37,504.52,505.17,7963.0
2025-04-30 15:00:00,505.37,506.66,505.37,506.15,23452.0,505.37,506.66,505.37,506.15,23452.0
2025-04-30 15:10:00,505.99,506.91,505.81,506.56,7026.0,505.99,506.91,505.81,506.56,7026.0
2025-04-30 15:20:00,506.52,507.24,506.3,506.57,7532.0,506.52,507.24,506.3,506.57,7532.0
2025-04-30 15:30:00,506.78,506.84,505.99,506.24,6933.0,506.78,506.84,505.99,506.24,6933.0
2025-04-30 15:40:00,506.4,508.6,506.26,508.09,11527.0,506.4,508.6,506.26,508.09,11527.0
2025-04-30 15:50:00,508.42,510.77,508.42,509.32,90231.0,508.42,510.77,508.42,509.32,90231.0
2025-05-01 09:30:00,506.23,507.75,498.22,499.67,29744.0,506.23,507.75,498.22,499.67,29744.0
2025-05-01 09:40:00,500.41,502.17,498.2,501.08,26878.0,500.41,502.17,498.2,501.08,26878.0
2025-05-01 09:50:00,502.0,503.15,500.15,501.08,22828.0,502.0,503.15,500.15,501.08,22828.0
2025-05-01 10:00:00,501.52,505.08,501.51,503.44,21621.0,501.52,505.08,501.51,503.44,21621.0
2025-05-01 10:10:00,503.53,504.25,503.0,503.44,10771.0,503.53,504.25,503.0,503.44,10771.0
2025-05-01 10:20:00,503.51,505.69,503.5,505.55,7531.0,503.51,505.69,503.5,505.55,7531.0
2025-05-01 10:30:00,505.52,505.52,503.93,504.17,7445.0,505.52,505.52,503.93,504.17,7445.0
2025-05-01 10:40:00,504.52,504.83,503.37,504.56,7124.0,504.52,504.83,503.37,504.56,7124.0
2025-05-01 10:50:00,504.42,504.63,503.7,503.97,8162.0,504.42,504.63,503.7,503.97,8162.0
2025-05-01 11:00:00,504.25,504.84,503.19,503.19,7687.0,504.25,504.84,503.19,503.19,7687.0
2025-05-01 11:10:00,503.47,503.88,502.64,503.45,8012.0,503.47,503.88,502.64,503.45,8012.0
2025-05-01 11:20:00,503.27,503.91,502.87,503.55,5440.0,503.27,503.91,502.87,503.55,5440.0
2025-05-01 11:30:00,503.25,503.47,502.93,503.01,2434.0,503.25,503.47,502.93,503.01,2434.0
2025-05-01 11:40:00,503.19,503.19,502.0,502.35,6517.0,503.19,503.19,502.0,502.35,6517.0
2025-05-01 11:50:00,502.38,502.47,501.0,502.09,12468.0,502.38,502.47,501.0,502.09,12468.0
2025-05-01 12:00:00,502.25,503.0,501.47,502.99,15340.0,502.25,503.0,501.47,502.99,15340.0
2025-05-01 12:10:00,502.62,502.62,500.9,501.18,2714.0,502.62,502.62,500.9,501.18,2714.0
2025-05-01 12:20:00,500.97,500.98,499.42,499.8,8778.0,500.97,500.98,499.42,499.8,8778.0
2025-05-01 12:30:00,499.92,500.6,499.46,500.39,6037.0,499.92,500.6,499.46,500.39,6037.0
2025-05-01 12:40:00,500.9,501.24,500.2,500.51,12067.0,500.9,501.24,500.2,500.51,12067.0
2025-05-01 12:50:00,500.67,502.2,500.67,501.64,5816.0,500.67,502.2,500.67,501.64,5816.0
2025-05-01 13:00:00,501.8,502.61,501.8,502.37,3540.0,501.8,502.61,501.8,502.37,3540.0
2025-05-01 13:10:00,502.37,502.79,502.03,502.55,10457.0,502.37,502.79,502.03,502.55,10457.0
2025-05-01 13:20:00,502.5,502.7,501.8,501.8,7049.0,502.5,502.7,501.8,501.8,7049.0
2025-05-01 13:30:00,502.04,502.53,501.92,502.42,7399.0,502.04,502.53,501.92,502.42,7399.0
2025-05-01 13:40:00,501.97,502.06,500.69,500.84,10601.0,501.97,502.06,500.69,500.84,10601.0
2025-05-01 13:50:00,501.28,501.64,500.99,501.09,4747.0,501.28,501.64,500.99,501.09,4747.0
2025-05-01 14:00:00,501.4,503.2,501.39,503.2,7160.0,501.4,503.2,501.39,503.2,7160.0
2025-05-01 14:10:00,503.2,503.39,502.89,503.13,5199.0,503.2,503.39,502.89,503.13,5199.0
2025-05-01 14:20:00,503.23,503.23,502.29,502.88,3349.0,503.23,503.23,502.29,502.88,3349.0
2025-05-01 14:30:00,503.09,503.1,502.08,502.2,4397.0,503.09,503.1,502.08,502.2,4397.0
2025-05-01 14:40:00,502.24,503.15,502.18,503.0,10223.0,502.24,503.15,502.18,503.0,10223.0
2025-05-01 14:50:00,502.93,503.19,501.93,501.93,7366.0,502.93,503.19,501.93,501.93,7366.0
2025-05-01 15:00:00,502.08,502.32,500.72,500.95,5195.0,502.08,502.32,500.72,500.95,5195.0
2025-05-01 15:10:00,500.67,500.81,499.59,499.83,13593.0,500.67,500.81,499.59,499.83,13593.0
2025-05-01 15:20:00,499.57,500.74,499.57,500.51,17233.0,499.57,500.74,499.57,500.51,17233.0
2025-05-01 15:30:00,500.73,501.23,500.46,500.57,8628.0,500.73,501.23,500.46,500.57,8628.0
2025-05-01 15:40:00,500.43,500.67,499.41,500.67,25538.0,500.43,500.67,499.41,500.67,25538.0
2025-05-01 15:50:00,500.37,500.37,498.36,498.86,96516.0,500.37,500.37,498.36,498.86,96516.0
2025-05-02 09:30:00,505.86,509.0,504.42,505.13,34726.0,505.86,509.0,504.42,505.13,34726.0
2025-05-02 09:40:00,505.42,507.7,503.3,505.83,23663.0,505.42,507.7,503.3,505.83,23663.0
2025-05-02 09:50:00,505.75,505.75,503.0,503.01,9619.0,505.75,505.75,503.0,503.01,9619.0
2025-05-02 10:00:00,503.14,503.75,500.3,500.3,13829.0,503.14,503.75,500.3,500.3,13829.0
2025-05-02 10:10:00,500.39,502.16,500.37,501.75,7752.0,500.39,502.16,500.37,501.75,7752.0
2025-05-02 10:20:00,501.09,501.95,500.28,501.09,5897.0,501.09,501.95,500.28,501.09,5897.0
2025-05-02 10:30:00,500.9,501.23,498.64,501.23,21191.0,500.9,501.23,498.64,501.23,21191.0
2025-05-02 10:40:00,500.48,500.53,498.52,499.89,10609.0,500.48,500.53,498.52,499.89,10609.0
2025-05-02 10:50:00,500.09,501.76,499.93,501.76,13103.0,500.09,501.76,499.93,501.76,13103.0
2025-05-02 11:00:00,501.37,501.75,500.27,500.43,7222.0,501.37,501.75,500.27,500.43,7222.0
2025-05-02 11:10:00,500.46,500.7,498.91,499.18,10069.0,500.46,500.7,498.91,499.18,10069.0
2025-05-02 11:20:00,498.75,499.83,498.62,498.77,5318.0,498.75,499.83,498.62,498.77,5318.0
2025-05-02 11:30:00,498.66,501.26,498.66,501.26,15613.0,498.66,501.26,498.66,501.26,15613.0
2025-05-02 11:40:00,500.98,502.64,500.97,501.91,7036.0,500.98,502.64,500.97,501.91,7036.0
2025-05-02 11:50:00,501.88,501.88,501.25,501.74,3919.0,501.88,501.88,501.25,501.74,3919.0
2025-05-02 12:00:00,501.37,502.27,500.53,500.54,16528.0,501.37,502.27,500.53,500.54,16528.0
2025-05-02 12:10:00,500.32,500.54,499.55,499.55,4600.0,500.32,500.54,499.55,499.55,4600.0
2025-05-02 12:20:00,499.55,500.25,499.0,499.5,6110.0,499.55,500.25,499.0,499.5,6110.0
2025-05-02 12:30:00,499.66,500.56,499.41,499.41,8008.0,499.66,500.56,499.41,499.41,8008.0
2025-05-02 12:40:00,499.53,499.71,498.49,499.06,3730.0,499.53,499.71,498.49,499.06,3730.0
2025-05-02 12:50:00,499.06,499.95,499.02,499.68,4271.0,499.06,499.95,499.02,499.68,4271.0
2025-05-02 13:00:00,499.96,500.54,499.79,499.92,6082.0,499.96,500.54,499.79,499.92,6082.0
2025-05-02 13:10:00,500.0,500.74,499.83,500.36,96973.0,500.0,500.74,499.83,500.36,96973.0
2025-05-02 13:20:00,500.0,500.22,499.17,499.17,2300.0,500.0,500.22,499.17,499.17,2300.0
2025-05-02 13:30:00,499.17,499.8,498.94,499.8,1850.0,499.17,499.8,498.94,499.8,1850.0
2025-05-02 13:40:00,499.8,499.87,498.77,498.77,5011.0,499.8,499.87,498.77,498.77,5011.0
2025-05-02 13:50:00,498.97,499.16,498.27,498.39,5874.0,498.97,499.16,498.27,498.39,5874.0
2025-05-02 14:00:00,498.27,498.59,498.03,498.52,5533.0,498.27,498.59,498.03,498.52,5533.0
2025-05-02 14:10:00,498.7,499.3,498.63,499.14,5575.0,498.7,499.3,498.63,499.14,5575.0
2025-05-02 14:20:00,498.96,499.66,498.69,499.39,23676.0,498.96,499.66,498.69,499.39,23676.0
2025-05-02 14:30:00,499.39,500.23,499.01,499.82,7813.0,499.39,500.23,499.01,499.82,7813.0
2025-05-02 14:40:00,499.84,500.2,499.3,499.3,8887.0,499.84,500.2,499.3,499.3,8887.0
2025-05-02 14:50:00,499.3,500.11,498.65,499.93,16552.0,499.3,500.11,498.65,499.93,16552.0
2025-05-02 15:00:00,500.11,501.97,500.1,501.71,23255.0,500.11,501.97,500.1,501.71,23255.0
2025-05-02 15:10:00,502.0,502.38,501.45,501.86,16052.0,502.0,502.38,501.45,501.86,16052.0
2025-05-02 15:20:00,501.86,502.69,501.86,502.08,14090.0,501.86,502.69,501.86,502.08,14090.0
2025-05-02 15:30:00,502.22,502.63,501.21,502.1,46693.0,502.22,502.63,501.21,502.1,46693.0
2025-05-02 15:40:00,502.3,502.55,500.28,500.42,23029.0,502.3,502.55,500.28,500.42,23029.0
2025-05-02 15:50:00,500.57,501.93,500.42,500.7,116123.0,500.57,501.93,500.42,500.7,116123.0
2025-05-05 09:30:00,501.91,502.45,498.02,501.05,42916.0,501.91,502.45,498.02,501.05,42916.0
2025-05-05 09:40:00,501.35,504.59,500.07,501.23,21577.0,501.35,504.59,500.07,501.23,21577.0
2025-05-05 09:50:00,501.56,501.56,499.92,500.08,11755.0,501.56,501.56,499.92,500.08,11755.0
2025-05-05 10:00:00,500.55,501.93,499.5,500.93,17140.0,500.55,501.93,499.5,500.93,17140.0
2025-05-05 10:10:00,501.0,502.23,500.68,501.29,17555.0,501.0,502.23,500.68,501.29,17555.0
2025-05-05 10:20:00,501.5,502.92,501.26,502.18,12804.0,501.5,502.92,501.26,502.18,12804.0
2025-05-05 10:30:00,502.18,503.86,502.01,503.86,12079.0,502.18,503.86,502.01,503.86,12079.0
2025-05-05 10:40:00,504.07,504.99,503.24,504.31,22705.0,504.07,504.99,503.24,504.31,22705.0
2025-05-05 10:50:00,504.36,505.61,504.26,504.46,14468.0,504.36,505.61,504.26,504.46,14468.0
2025-05-05 11:00:00,504.77,504.78,503.11,503.47,7757.0,504.77,504.78,503.11,503.47,7757.0
2025-05-05 11:10:00,503.36,504.19,502.51,503.63,7300.0,503.36,504.19,502.51,503.63,7300.0
2025-05-05 11:20:00,504.1,504.33,502.97,503.74,10250.0,504.1,504.33,502.97,503.74,10250.0
2025-05-05 11:30:00,503.83,504.28,502.54,503.8,11730.0,503.83,504.28,502.54,503.8,11730.0
2025-05-05 11:40:00,503.64,504.27,503.23,504.27,5117.0,503.64,504.27,503.23,504.27,5117.0
2025-05-05 11:50:00,504.36,504.81,503.85,504.54,6568.0,504.36,504.81,503.85,504.54,6568.0
2025-05-05 12:00:00,504.14,504.97,504.01,504.41,5389.0,504.14,504.97,504.01,504.41,5389.0
2025-05-05 12:10:00,504.64,504.74,503.82,504.3,3486.0,504.64,504.74,503.82,504.3,3486.0
2025-05-05 12:20:00,504.15,504.47,503.41,504.33,12124.0,504.15,504.47,503.41,504.33,12124.0
2025-05-05 12:30:00,504.33,504.55,503.36,503.36,17991.0,504.33,504.55,503.36,503.36,17991.0
2025-05-05 12:40:00,503.37,503.5,502.7,502.7,2800.0,503.37,503.5,502.7,502.7,2800.0
2025-05-05 12:50:00,502.75,503.5,502.75,503.35,4840.0,502.75,503.5,502.75,503.35,4840.0
2025-05-05 13:00:00,503.18,503.65,502.98,503.25,3752.0,503.18,503.65,502.98,503.25,3752.0
2025-05-05 13:10:00,503.22,503.48,502.9,503.06,6822.0,503.22,503.48,502.9,503.06,6822.0
2025-05-05 13:20:00,503.24,503.31,502.24,502.42,3020.0,503.24,503.31,502.24,502.42,3020.0
2025-05-05 13:30:00,502.73,503.08,502.45,502.45,5888.0,502.73,503.08,502.45,502.45,5888.0
2025-05-05 13:40:00,502.41,502.96,502.37,502.54,3850.0,502.41,502.96,502.37,502.54,3850.0
2025-05-05 13:50:00,502.36,502.76,502.21,502.6,3788.0,502.36,502.76,502.21,502.6,3788.0
2025-05-05 14:00:00,502.71,503.18,502.51,502.9,6847.0,502.71,503.18,502.51,502.9,6847.0
2025-05-05 14:10:00,502.87,503.45,502.44,502.99,7747.0,502.87,503.45,502.44,502.99,7747.0
2025-05-05 14:20:00,502.99,503.54,502.64,503.22,10735.0,502.99,503.54,502.64,503.22,10735.0
2025-05-05 14:30:00,503.16,503.46,503.03,503.24,6151.0,503.16,503.46,503.03,503.24,6151.0
2025-05-05 14:40:00,502.99,503.52,502.89,503.38,5982.0,502.99,503.52,502.89,503.38,5982.0
2025-05-05 14:50:00,503.16,503.41,502.63,502.63,8719.0,503.16,503.41,502.63,502.63,8719.0
2025-05-05 15:00:00,502.57,502.89,501.92,501.93,19208.0,502.57,502.89,501.92,501.93,19208.0
2025-05-05 15:10:00,502.02,503.1,502.02,503.09,11441.0,502.02,503.1,502.02,503.09,11441.0
2025-05-05 15:20:00,503.03,503.03,501.98,502.08,12917.0,503.03,503.03,501.98,502.08,12917.0
2025-05-05 15:30:00,502.16,502.21,501.26,501.3,29346.0,502.16,502.21,501.26,501.3,29346.0
2025-05-05 15:40:00,501.27,501.62,500.16,500.35,37636.0,501.27,501.62,500.16,500.35,37636.0
2025-05-05 15:50:00,500.06,501.0,499.34,499.76,128646.0,500.06,501.0,499.34,499.76,128646.0
2025-05-06 09:30:00,465.56,467.85,442.05,457.53,434712.0,465.56,467.85,442.05,457.53,434712.0
2025-05-06 09:40:00,457.52,458.52,442.44,443.53,339599.0,457.52,458.52,442.44,443.53,339599.0
2025-05-06 09:50:00,443.53,446.35,439.8,441.0,241474.0,443.53,446.35,439.8,441.0,241474.0
2025-05-06 10:00:00,440.93,441.23,435.59,436.19,325841.0,440.93,441.23,435.59,436.19,325841.0
2025-05-06 10:10:00,436.5,444.0,431.65,443.48,162376.0,436.5,444.0,431.65,443.48,162376.0
2025-05-06 10:20:00,443.73,445.0,439.51,441.01,189288.0,443.73,445.0,439.51,441.01,189288.0
2025-05-06 10:30:00,441.52,444.51,440.0,441.42,139160.0,441.52,444.51,440.0,441.42,139160.0
2025-05-06 10:40:00,441.32,441.33,438.01,438.24,151160.0,441.32,441.33,438.01,438.24,151160.0
2025-05-06 10:50:00,438.04,443.16,435.88,443.16,136275.0,438.04,443.16,435.88,443.16,136275.0
2025-05-06 11:00:00,443.36,445.52,439.88,440.84,139417.0,443.36,445.52,439.88,440.84,139417.0
2025-05-06 11:10:00,441.15,445.29,440.89,445.2,132551.0,441.15,445.29,440.89,445.2,132551.0
2025-05-06 11:20:00,445.27,445.8,442.06,444.44,83234.0,445.27,445.8,442.06,444.44,83234.0
2025-05-06 11:30:00,444.68,444.96,438.31,438.98,78985.0,444.68,444.96,438.31,438.98,78985.0
2025-05-06 11:40:00,439.09,439.58,435.72,436.08,43326.0,439.09,439.58,435.72,436.08,43326.0
2025-05-06 11:50:00,436.04,437.38,435.47,436.52,74350.0,436.04,437.38,435.47,436.52,74350.0
2025-05-06 12:00:00,436.53,437.11,432.5,433.18,45178.0,436.53,437.11,432.5,433.18,45178.0
2025-05-06 12:10:00,433.25,435.56,433.2,434.55,69384.0,433.25,435.56,433.2,434.55,69384.0
2025-05-06 12:20:00,434.56,434.98,432.52,434.46,50136.0,434.56,434.98,432.52,434.46,50136.0
2025-05-06 12:30:00,434.46,434.77,432.44,432.74,42445.0,434.46,434.77,432.44,432.74,42445.0
2025-05-06 12:40:00,432.42,433.74,430.0,430.23,59334.0,432.42,433.74,430.0,430.23,59334.0
2025-05-06 12:50:00,430.25,433.53,428.54,432.53,69165.0,430.25,433.53,428.54,432.53,69165.0
2025-05-06 13:00:00,433.06,436.11,432.59,435.44,77397.0,433.06,436.11,432.59,435.44,77397.0
2025-05-06 13:10:00,435.44,435.99,434.31,435.47,43902.0,435.44,435.99,434.31,435.47,43902.0
2025-05-06 13:20:00,435.47,436.3,434.95,436.15,33575.0,435.47,436.3,434.95,436.15,33575.0
2025-05-06 13:30:00,436.04,436.61,434.4,435.0,41740.0,436.04,436.61,434.4,435.0,41740.0
2025-05-06 13:40:00,435.25,436.99,434.67,436.99,62813.0,435.25,436.99,434.67,436.99,62813.0
2025-05-06 13:50:00,436.92,438.24,436.21,436.53,36172.0,436.92,438.24,436.21,436.53,36172.0
2025-05-06 14:00:00,436.84,439.44,436.84,438.92,47424.0,436.84,439.44,436.84,438.92,47424.0
2025-05-06 14:10:00,438.92,439.46,437.4,437.81,27678.0,438.92,439.46,437.4,437.81,27678.0
2025-05-06 14:20:00,437.9,441.97,437.9,440.88,80924.0,437.9,441.97,437.9,440.88,80924.0
2025-05-06 14:30:00,440.95,442.24,440.84,441.7,47920.0,440.95,442.24,440.84,441.7,47920.0
2025-05-06 14:40:00,441.98,443.88,441.39,442.86,68382.0,441.98,443.88,441.39,442.86,68382.0
2025-05-06 14:50:00,442.86,444.28,441.47,443.35,88196.0,442.86,444.28,441.47,443.35,88196.0
2025-05-06 15:00:00,442.74,443.58,441.11,441.98,63738.0,442.74,443.58,441.11,441.98,63738.0
2025-05-06 15:10:00,441.83,443.8,441.73,443.68,57881.0,441.83,443.8,441.73,443.68,57881.0
2025-05-06 15:20:00,443.61,445.63,442.54,445.25,57261.0,443.61,445.63,442.54,445.25,57261.0
2025-05-06 15:30:00,445.25,447.31,445.09,446.85,95777.0,445.25,447.31,445.09,446.85,95777.0
2025-05-06 15:40:00,447.09,447.29,444.45,446.77,107463.0,447.09,447.29,444.45,446.77,107463.0
2025-05-06 15:50:00,446.75,453.64,445.02,450.61,628307.0,446.75,453.64,445.02,450.61,628307.0
2025-05-07 09:30:00,447.52,449.0,440.02,440.51,199724.0,447.52,449.0,440.02,440.51,199724.0
2025-05-07 09:40:00,440.52,444.94,440.09,441.81,101232.0,440.52,444.94,440.09,441.81,101232.0
2025-05-07 09:50:00,441.74,444.35,440.1,442.96,70390.0,441.74,444.35,440.1,442.96,70390.0
2025-05-07 10:00:00,442.95,444.13,442.16,442.28,59447.0,442.95,444.13,442.16,442.28,59447.0
2025-05-07 10:10:00,442.72,442.72,440.01,441.05,86530.0,442.72,442.72,440.01,441.05,86530.0
2025-05-07 10:20:00,441.22,443.65,440.98,443.2,33279.0,441.22,443.65,440.98,443.2,33279.0
2025-05-07 10:30:00,443.06,444.27,441.33,441.77,49311.0,443.06,444.27,441.33,441.77,49311.0
2025-05-07 10:40:00,441.77,442.62,438.55,438.82,79580.0,441.77,442.62,438.55,438.82,79580.0
2025-05-07 10:50:00,439.07,439.44,436.0,438.05,57184.0,439.07,439.44,436.0,438.05,57184.0
2025-05-07 11:00:00,438.05,438.36,436.45,436.45,63258.0,438.05,438.36,436.45,436.45,63258.0
2025-05-07 11:10:00,436.25,437.24,435.21,435.21,25367.0,436.25,437.24,435.21,435.21,25367.0
2025-05-07 11:20:00,435.14,436.72,435.0,436.5,39341.0,435.14,436.72,435.0,436.5,39341.0
2025-05-07 11:30:00,436.5,437.38,435.89,436.34,32294.0,436.5,437.38,435.89,436.34,32294.0
2025-05-07 11:40:00,436.34,437.08,434.65,434.81,89385.0,436.34,437.08,434.65,434.81,89385.0
2025-05-07 11:50:00,434.54,436.39,434.3,436.18,26447.0,434.54,436.39,434.3,436.18,26447.0
2025-05-07 12:00:00,436.38,436.38,432.83,433.13,77449.0,436.38,436.38,432.83,433.13,77449.0
2025-05-07 12:10:00,433.37,434.31,432.6,433.69,70446.0,433.37,434.31,432.6,433.69,70446.0
2025-05-07 12:20:00,433.68,435.55,432.29,435.32,24505.0,433.68,435.55,432.29,435.32,24505.0
2025-05-07 12:30:00,436.02,439.15,436.02,437.97,37153.0,436.02,439.15,436.02,437.97,37153.0
2025-05-07 12:40:00,437.97,437.97,434.57,434.77,89927.0,437.97,437.97,434.57,434.77,89927.0
2025-05-07 12:50:00,434.63,435.69,434.2,435.23,58329.0,434.63,435.69,434.2,435.23,58329.0
2025-05-07 13:00:00,435.37,435.54,434.81,435.23,29910.0,435.37,435.54,434.81,435.23,29910.0
2025-05-07 13:10:00,435.23,435.4,434.95,435.21,26373.0,435.23,435.4,434.95,435.21,26373.0
2025-05-07 13:20:00,435.21,437.37,435.2,435.67,46375.0,435.21,437.37,435.2,435.67,46375.0
2025-05-07 13:30:00,435.68,438.4,435.52,438.0,92488.0,435.68,438.4,435.52,438.0,92488.0
2025-05-07 13:40:00,438.19,439.82,436.55,439.76,35371.0,438.19,439.82,436.55,439.76,35371.0
2025-05-07 13:50:00,439.7,440.77,439.58,439.88,21028.0,439.7,440.77,439.58,439.88,21028.0
2025-05-07 14:00:00,439.4,440.11,438.04,438.44,47838.0,439.4,440.11,438.04,438.44,47838.0
2025-05-07 14:10:00,438.56,440.53,437.64,440.53,70440.0,438.56,440.53,437.64,440.53,70440.0
2025-05-07 14:20:00,440.27,440.91,438.74,439.14,28900.0,440.27,440.91,438.74,439.14,28900.0
2025-05-07 14:30:00,439.05,440.61,437.51,438.42,148685.0,439.05,440.61,437.51,438.42,148685.0
2025-05-07 14:40:00,438.69,438.69,435.5,436.1,21830.0,438.69,438.69,435.5,436.1,21830.0
2025-05-07 14:50:00,436.25,436.25,434.11,434.61,72189.0,436.25,436.25,434.11,434.61,72189.0
2025-05-07 15:00:00,434.42,436.18,433.51,435.33,58456.0,434.42,436.18,433.51,435.33,58456.0
2025-05-07 15:10:00,435.42,435.5,433.7,434.1,26646.0,435.42,435.5,433.7,434.1,26646.0
2025-05-07 15:20:00,434.13,434.65,433.37,433.53,32574.0,434.13,434.65,433.37,433.53,32574.0
2025-05-07 15:30:00,433.35,434.42,432.88,434.23,25239.0,433.35,434.42,432.88,434.23,25239.0
2025-05-07 15:40:00,434.35,437.51,434.11,436.0,44000.0,434.35,437.51,434.11,436.0,44000.0
2025-05-07 15:50:00,435.87,436.69,433.37,434.71,174114.0,435.87,436.69,433.37,434.71,174114.0
2025-05-08 09:30:00,431.15,432.14,424.19,426.3,84136.0,431.15,432.14,424.19,426.3,84136.0
2025-05-08 09:40:00,426.41,427.61,423.5,424.09,79730.0,426.41,427.61,423.5,424.09,79730.0
2025-05-08 09:50:00,424.06,425.81,423.87,425.14,57800.0,424.06,425.81,423.87,425.14,57800.0
2025-05-08 10:00:00,425.31,428.0,424.81,426.77,31488.0,425.31,428.0,424.81,426.77,31488.0
2025-05-08 10:10:00,426.77,428.18,425.83,427.27,53777.0,426.77,428.18,425.83,427.27,53777.0
2025-05-08 10:20:00,427.45,428.84,426.28,427.58,46490.0,427.45,428.84,426.28,427.58,46490.0
2025-05-08 10:30:00,427.7,428.45,426.25,426.25,34352.0,427.7,428.45,426.25,426.25,34352.0
2025-05-08 10:40:00,426.2,426.33,424.48,424.77,79723.0,426.2,426.33,424.48,424.77,79723.0
2025-05-08 10:50:00,425.1,425.86,423.4,425.77,54752.0,425.1,425.86,423.4,425.77,54752.0
2025-05-08 11:00:00,425.48,425.95,424.23,425.04,41169.0,425.48,425.95,424.23,425.04,41169.0
2025-05-08 11:10:00,425.1,425.35,423.64,424.46,66810.0,425.1,425.35,423.64,424.46,66810.0
2025-05-08 11:20:00,424.34,426.52,424.17,426.5,69307.0,424.34,426.52,424.17,426.5,69307.0
2025-05-08 11:30:00,425.95,426.13,424.76,425.64,59161.0,425.95,426.13,424.76,425.64,59161.0
2025-05-08 11:40:00,425.79,429.52,425.78,428.26,32806.0,425.79,429.52,425.78,428.26,32806.0
2025-05-08 11:50:00,428.27,428.28,427.23,427.61,57701.0,428.27,428.28,427.23,427.61,57701.0
2025-05-08 12:00:00,427.7,430.0,427.7,428.6,47685.0,427.7,430.0,427.7,428.6,47685.0
2025-05-08 12:10:00,428.9,429.0,428.08,428.08,18576.0,428.9,429.0,428.08,428.08,18576.0
2025-05-08 12:20:00,428.02,428.31,427.33,427.59,49844.0,428.02,428.31,427.33,427.59,49844.0
2025-05-08 12:30:00,427.63,429.04,427.63,428.97,20858.0,427.63,429.04,427.63,428.97,20858.0
2025-05-08 12:40:00,429.06,429.69,428.1,428.37,16078.0,429.06,429.69,428.1,428.37,16078.0
2025-05-08 12:50:00,428.36,429.56,427.76,429.17,25216.0,428.36,429.56,427.76,429.17,25216.0
2025-05-08 13:00:00,429.07,429.07,427.8,427.88,11086.0,429.07,429.07,427.8,427.88,11086.0
2025-05-08 13:10:00,427.94,429.27,427.8,428.04,23886.0,427.94,429.27,427.8,428.04,23886.0
2025-05-08 13:20:00,427.99,428.17,427.33,427.39,15602.0,427.99,428.17,427.33,427.39,15602.0
2025-05-08 13:30:00,427.46,429.01,426.66,428.04,39697.0,427.46,429.01,426.66,428.04,39697.0
2025-05-08 13:40:00,428.02,428.3,427.12,427.46,5357.0,428.02,428.3,427.12,427.46,5357.0
2025-05-08 13:50:00,427.41,427.71,426.22,426.22,11923.0,427.41,427.71,426.22,426.22,11923.0
2025-05-08 14:00:00,426.22,427.05,425.55,426.91,25963.0,426.22,427.05,425.55,426.91,25963.0
2025-05-08 14:10:00,426.91,427.64,426.56,427.34,20018.0,426.91,427.64,426.56,427.34,20018.0
2025-05-08 14:20:00,427.51,427.51,426.18,426.74,21968.0,427.51,427.51,426.18,426.74,21968.0
2025-05-08 14:30:00,426.94,429.12,426.76,428.38,15402.0,426.94,429.12,426.76,428.38,15402.0
2025-05-08 14:40:00,428.47,428.54,427.82,427.94,27587.0,428.47,428.54,427.82,427.94,27587.0
2025-05-08 14:50:00,428.09,428.62,427.77,428.2,12358.0,428.09,428.62,427.77,428.2,12358.0
2025-05-08 15:00:00,427.98,428.29,427.63,428.13,15713.0,427.98,428.29,427.63,428.13,15713.0
2025-05-08 15:10:00,427.91,428.52,427.5,428.0,21552.0,427.91,428.52,427.5,428.0,21552.0
2025-05-08 15:20:00,428.17,429.66,428.03,429.66,47425.0,428.17,429.66,428.03,429.66,47425.0
2025-05-08 15:30:00,429.61,431.64,429.61,430.68,41935.0,429.61,431.64,429.61,430.68,41935.0
2025-05-08 15:40:00,430.68,432.0,430.42,431.67,28374.0,430.68,432.0,430.42,431.67,28374.0
2025-05-08 15:50:00,431.88,431.88,429.47,429.55,107625.0,431.88,431.88,429.47,429.55,107625.0
2025-05-09 09:30:00,430.24,434.93,429.6,434.05,45926.0,430.24,434.93,429.6,434.05,45926.0
2025-05-09 09:40:00,434.01,434.19,431.7,432.42,19675.0,434.01,434.19,431.7,432.42,19675.0
2025-05-09 09:50:00,432.06,432.92,429.01,429.35,30437.0,432.06,432.92,429.01,429.35,30437.0
2025-05-09 10:00:00,429.47,430.81,428.51,430.56,18654.0,429.47,430.81,428.51,430.56,18654.0
2025-05-09 10:10:00,431.0,432.68,431.0,431.59,14386.0,431.0,432.68,431.0,431.59,14386.0
2025-05-09 10:20:00,430.87,433.24,430.87,432.01,21173.0,430.87,433.24,430.87,432.01,21173.0
2025-05-09 10:30:00,431.63,433.55,431.26,433.51,36116.0,431.63,433.55,431.26,433.51,36116.0
2025-05-09 10:40:00,433.31,434.3,432.52,433.04,18698.0,433.31,434.3,432.52,433.04,18698.0
2025-05-09 10:50:00,433.07,433.61,432.53,433.41,11195.0,433.07,433.61,432.53,433.41,11195.0
2025-05-09 11:00:00,433.41,433.98,433.11,433.24,20001.0,433.41,433.98,433.11,433.24,20001.0
2025-05-09 11:10:00,433.21,433.24,431.13,431.42,9061.0,433.21,433.24,431.13,431.42,9061.0
2025-05-09 11:20:00,431.4,431.47,430.45,430.73,12388.0,431.4,431.47,430.45,430.73,12388.0
2025-05-09 11:30:00,431.01,433.66,430.9,432.17,28184.0,431.01,433.66,430.9,432.17,28184.0
2025-05-09 11:40:00,432.17,434.03,432.12,433.85,26610.0,432.17,434.03,432.12,433.85,26610.0
2025-05-09 11:50:00,433.95,434.48,433.63,434.02,18467.0,433.95,434.48,433.63,434.02,18467.0
2025-05-09 12:00:00,434.02,434.12,431.98,432.48,8110.0,434.02,434.12,431.98,432.48,8110.0
2025-05-09 12:10:00,432.58,432.72,432.02,432.32,7076.0,432.58,432.72,432.02,432.32,7076.0
2025-05-09 12:20:00,432.32,432.53,431.19,432.04,10699.0,432.32,432.53,431.19,432.04,10699.0
2025-05-09 12:30:00,432.12,432.12,431.24,431.64,5833.0,432.12,432.12,431.24,431.64,5833.0
2025-05-09 12:40:00,431.48,431.69,430.94,431.02,7372.0,431.48,431.69,430.94,431.02,7372.0
2025-05-09 12:50:00,431.07,431.6,430.85,431.6,4915.0,431.07,431.6,430.85,431.6,4915.0
2025-05-09 13:00:00,431.55,431.9,431.33,431.69,11069.0,431.55,431.9,431.33,431.69,11069.0
2025-05-09 13:10:00,431.89,431.96,430.93,431.22,8315.0,431.89,431.96,430.93,431.22,8315.0
2025-05-09 13:20:00,431.35,431.75,430.93,431.54,5986.0,431.35,431.75,430.93,431.54,5986.0
2025-05-09 13:30:00,431.19,431.62,430.89,431.62,7483.0,431.19,431.62,430.89,431.62,7483.0
2025-05-09 13:40:00,431.38,432.27,431.38,432.15,2987.0,431.38,432.27,431.38,432.15,2987.0
2025-05-09 13:50:00,431.99,431.99,431.17,431.59,9971.0,431.99,431.99,431.17,431.59,9971.0
2025-05-09 14:00:00,431.45,431.62,430.22,430.85,12176.0,431.45,431.62,430.22,430.85,12176.0
2025-05-09 14:10:00,431.02,431.39,430.59,430.92,8467.0,431.02,431.39,430.59,430.92,8467.0
2025-05-09 14:20:00,430.92,431.15,429.94,430.16,4820.0,430.92,431.15,429.94,430.16,4820.0
2025-05-09 14:30:00,430.0,430.0,429.19,429.6,11412.0,430.0,430.0,429.19,429.6,11412.0
2025-05-09 14:40:00,429.73,430.51,429.59,429.85,13457.0,429.73,430.51,429.59,429.85,13457.0
2025-05-09 14:50:00,429.81,430.32,429.58,430.06,16858.0,429.81,430.32,429.58,430.06,16858.0
2025-05-09 15:00:00,430.07,430.25,429.51,429.71,20975.0,430.07,430.25,429.51,429.71,20975.0
2025-05-09 15:10:00,429.77,429.9,429.12,429.71,18017.0,429.77,429.9,429.12,429.71,18017.0
2025-05-09 15:20:00,429.73,429.96,428.87,428.93,11643.0,429.73,429.96,428.87,428.93,11643.0
2025-05-09 15:30:00,429.03,429.4,428.64,428.7,6873.0,429.03,429.4,428.64,428.7,6873.0
2025-05-09 15:40:00,428.58,428.58,426.65,426.97,28332.0,428.58,428.58,426.65,426.97,28332.0
2025-05-09 15:50:00,426.98,427.06,424.8,425.01,97578.0,426.98,427.06,424.8,425.01,97578.0
2025-05-12 09:30:00,425.3,440.86,423.2,439.13,117395.0,425.3,440.86,423.2,439.13,117395.0
2025-05-12 09:40:00,439.62,440.46,435.08,436.57,64415.0,439.62,440.46,435.08,436.57,64415.0
2025-05-12 09:50:00,436.55,438.33,435.76,435.77,37405.0,436.55,438.33,435.76,435.77,37405.0
2025-05-12 10:00:00,435.77,436.54,435.13,435.14,15639.0,435.77,436.54,435.13,435.14,15639.0
2025-05-12 10:10:00,435.77,438.2,435.16,437.28,9975.0,435.77,438.2,435.16,437.28,9975.0
2025-05-12 10:20:00,437.07,437.14,434.54,434.81,13579.0,437.07,437.14,434.54,434.81,13579.0
2025-05-12 10:30:00,434.53,434.53,432.89,433.69,16565.0,434.53,434.53,432.89,433.69,16565.0
2025-05-12 10:40:00,433.42,434.89,432.05,434.89,12764.0,433.42,434.89,432.05,434.89,12764.0
2025-05-12 10:50:00,435.21,435.78,433.98,434.1,11237.0,435.21,435.78,433.98,434.1,11237.0
2025-05-12 11:00:00,434.36,435.33,433.75,433.75,6849.0,434.36,435.33,433.75,433.75,6849.0
2025-05-12 11:10:00,434.67,435.14,434.38,435.07,16292.0,434.67,435.14,434.38,435.07,16292.0
2025-05-12 11:20:00,434.82,436.05,434.18,435.58,15731.0,434.82,436.05,434.18,435.58,15731.0
2025-05-12 11:30:00,435.44,435.79,435.0,435.48,5306.0,435.44,435.79,435.0,435.48,5306.0
2025-05-12 11:40:00,435.1,435.98,434.95,435.48,24375.0,435.1,435.98,434.95,435.48,24375.0
2025-05-12 11:50:00,435.57,436.04,435.01,435.97,5358.0,435.57,436.04,435.01,435.97,5358.0
2025-05-12 12:00:00,436.02,437.01,435.39,436.64,7784.0,436.02,437.01,435.39,436.64,7784.0
2025-05-12 12:10:00,437.0,438.24,436.42,438.24,11122.0,437.0,438.24,436.42,438.24,11122.0
2025-05-12 12:20:00,438.22,438.5,437.65,437.66,8614.0,438.22,438.5,437.65,437.66,8614.0
2025-05-12 12:30:00,437.65,438.92,437.41,437.85,12306.0,437.65,438.92,437.41,437.85,12306.0
2025-05-12 12:40:00,438.13,439.0,437.86,438.98,12390.0,438.13,439.0,437.86,438.98,12390.0
2025-05-12 12:50:00,438.98,439.3,438.31,438.96,26399.0,438.98,439.3,438.31,438.96,26399.0
2025-05-12 13:00:00,439.19,439.91,438.69,439.5,12215.0,439.19,439.91,438.69,439.5,12215.0
2025-05-12 13:10:00,439.47,439.59,438.27,438.62,18799.0,439.47,439.59,438.27,438.62,18799.0
2025-05-12 13:20:00,438.5,439.13,438.09,438.94,21743.0,438.5,439.13,438.09,438.94,21743.0
2025-05-12 13:30:00,438.95,440.28,438.95,440.19,11986.0,438.95,440.28,438.95,440.19,11986.0
2025-05-12 13:40:00,440.21,441.1,440.2,440.93,20006.0,440.21,441.1,440.2,440.93,20006.0
2025-05-12 13:50:00,441.02,441.08,439.01,439.01,42381.0,441.02,441.08,439.01,439.01,42381.0
2025-05-12 14:00:00,439.09,439.93,438.51,439.55,8978.0,439.09,439.93,438.51,439.55,8978.0
2025-05-12 14:10:00,439.5,439.83,439.02,439.65,23823.0,439.5,439.83,439.02,439.65,23823.0
2025-05-12 14:20:00,439.72,439.72,438.43,438.85,20838.0,439.72,439.72,438.43,438.85,20838.0
2025-05-12 14:30:00,438.85,439.38,437.8,439.14,18793.0,438.85,439.38,437.8,439.14,18793.0
2025-05-12 14:40:00,439.3,439.54,438.98,439.15,10916.0,439.3,439.54,438.98,439.15,10916.0
2025-05-12 14:50:00,439.31,439.33,438.36,438.97,10698.0,439.31,439.33,438.36,438.97,10698.0
2025-05-12 15:00:00,439.0,439.19,438.05,438.98,22255.0,439.0,439.19,438.05,438.98,22255.0
2025-05-12 15:10:00,439.1,440.07,439.1,440.07,19889.0,439.1,440.07,439.1,440.07,19889.0
2025-05-12 15:20:00,440.02,440.33,439.11,439.35,11349.0,440.02,440.33,439.11,439.35,11349.0
2025-05-12 15:30:00,439.23,439.39,438.11,438.85,17165.0,439.23,439.39,438.11,438.85,17165.0
2025-05-12 15:40:00,438.69,438.86,437.92,438.28,16896.0,438.69,438.86,437.92,438.28,16896.0
2025-05-12 15:50:00,438.52,439.7,437.32,439.54,87291.0,438.52,439.7,437.32,439.54,87291.0
2025-05-13 09:30:00,437.53,439.99,433.06,433.39,56225.0,437.53,439.99,433.06,433.39,56225.0
2025-05-13 09:40:00,433.56,433.56,429.54,430.78,30161.0,433.56,433.56,429.54,430.78,30161.0
2025-05-13 09:50:00,430.81,433.39,430.81,432.91,19467.0,430.81,433.39,430.81,432.91,19467.0
2025-05-13 10:00:00,433.23,433.55,430.79,432.99,40250.0,433.23,433.55,430.79,432.99,40250.0
2025-05-13 10:10:00,433.81,434.82,432.0,434.75,120554.0,433.81,434.82,432.0,434.75,120554.0
2025-05-13 10:20:00,434.66,434.66,431.01,431.54,91597.0,434.66,434.66,431.01,431.54,91597.0
2025-05-13 10:30:00,431.71,434.85,430.65,434.84,82624.0,431.71,434.85,430.65,434.84,82624.0
2025-05-13 10:40:00,434.59,435.61,433.82,435.01,81754.0,434.59,435.61,433.82,435.01,81754.0
2025-05-13 10:50:00,435.01,435.37,434.41,434.41,65402.0,435.01,435.37,434.41,434.41,65402.0
2025-05-13 11:00:00,434.41,436.42,434.38,436.15,19762.0,434.41,436.42,434.38,436.15,19762.0
2025-05-13 11:10:00,436.06,436.46,435.26,435.64,19573.0,436.06,436.46,435.26,435.64,19573.0
2025-05-13 11:20:00,435.67,437.82,435.42,437.17,16215.0,435.67,437.82,435.42,437.17,16215.0
2025-05-13 11:30:00,437.25,438.32,437.24,437.38,11401.0,437.25,438.32,437.24,437.38,11401.0
2025-05-13 11:40:00,437.4,438.37,436.95,438.04,23025.0,437.4,438.37,436.95,438.04,23025.0
2025-05-13 11:50:00,437.81,438.88,437.51,438.28,36609.0,437.81,438.88,437.51,438.28,36609.0
2025-05-13 12:00:00,438.12,438.95,437.99,438.11,4755.0,438.12,438.95,437.99,438.11,4755.0
2025-05-13 12:10:00,438.06,439.04,438.01,438.4,2975.0,438.06,439.04,438.01,438.4,2975.0
2025-05-13 12:20:00,438.27,438.73,438.21,438.62,7647.0,438.27,438.73,438.21,438.62,7647.0
2025-05-13 12:30:00,438.62,439.61,438.61,439.59,42382.0,438.62,439.61,438.61,439.59,42382.0
2025-05-13 12:40:00,439.52,440.14,438.15,438.15,13958.0,439.52,440.14,438.15,438.15,13958.0
2025-05-13 12:50:00,438.33,442.12,437.69,440.41,90112.0,438.33,442.12,437.69,440.41,90112.0
2025-05-13 13:00:00,440.41,440.99,440.16,440.73,7497.0,440.41,440.99,440.16,440.73,7497.0
2025-05-13 13:10:00,440.8,440.8,439.85,440.11,8397.0,440.8,440.8,439.85,440.11,8397.0
2025-05-13 13:20:00,439.97,441.02,439.48,439.48,48372.0,439.97,441.02,439.48,439.48,48372.0
2025-05-13 13:30:00,439.79,440.25,439.45,439.62,32007.0,439.79,440.25,439.45,439.62,32007.0
2025-05-13 13:40:00,439.48,440.46,439.45,440.12,35440.0,439.48,440.46,439.45,440.12,35440.0
2025-05-13 13:50:00,440.07,440.07,439.1,439.73,32575.0,440.07,440.07,439.1,439.73,32575.0
2025-05-13 14:00:00,439.62,440.84,439.57,440.81,17307.0,439.62,440.84,439.57,440.81,17307.0
2025-05-13 14:10:00,440.66,440.69,439.05,439.05,27119.0,440.66,440.69,439.05,439.05,27119.0
2025-05-13 14:20:00,438.88,439.42,437.65,437.75,32037.0,438.88,439.42,437.65,437.75,32037.0
2025-05-13 14:30:00,437.57,438.91,437.18,437.57,17459.0,437.57,438.91,437.18,437.57,17459.0
2025-05-13 14:40:00,437.56,438.12,437.37,437.75,12089.0,437.56,438.12,437.37,437.75,12089.0
2025-05-13 14:50:00,437.75,437.75,436.01,436.21,10806.0,437.75,437.75,436.01,436.21,10806.0
2025-05-13 15:00:00,436.03,436.12,434.56,435.16,27172.0,436.03,436.12,434.56,435.16,27172.0
2025-05-13 15:10:00,435.09,435.47,433.71,434.08,36991.0,435.09,435.47,433.71,434.08,36991.0
2025-05-13 15:20:00,433.98,435.08,433.97,434.8,11708.0,433.98,435.08,433.97,434.8,11708.0
2025-05-13 15:30:00,434.9,435.24,434.55,434.83,47698.0,434.9,435.24,434.55,434.83,47698.0
2025-05-13 15:40:00,434.8,435.04,433.39,433.63,33144.0,434.8,435.04,433.39,433.63,33144.0
2025-05-13 15:50:00,433.83,434.14,431.73,431.81,116326.0,433.83,434.14,431.73,431.81,116326.0
2025-05-14 09:30:00,432.0,433.41,429.27,431.15,62472.0,432.0,433.41,429.27,431.15,62472.0
2025-05-14 09:40:00,430.29,430.72,428.51,428.68,15934.0,430.29,430.72,428.51,428.68,15934.0
2025-05-14 09:50:00,428.41,429.25,427.66,429.25,21363.0,428.41,429.25,427.66,429.25,21363.0
2025-05-14 10:00:00,429.07,429.07,426.21,426.49,11375.0,429.07,429.07,426.21,426.49,11375.0
2025-05-14 10:10:00,426.41,426.72,425.61,426.11,7721.0,426.41,426.72,425.61,426.11,7721.0
2025-05-14 10:20:00,425.65,425.8,423.8,424.78,33567.0,425.65,425.8,423.8,424.78,33567.0
2025-05-14 10:30:00,424.69,424.72,422.75,422.75,15778.0,424.69,424.72,422.75,422.75,15778.0
2025-05-14 10:40:00,422.84,423.0,419.99,420.89,58847.0,422.84,423.0,419.99,420.89,58847.0
2025-05-14 10:50:00,420.89,421.6,419.28,421.6,27346.0,420.89,421.6,419.28,421.6,27346.0
2025-05-14 11:00:00,421.89,422.67,419.18,419.5,42848.0,421.89,422.67,419.18,419.5,42848.0
2025-05-14 11:10:00,419.23,421.08,418.05,418.05,25197.0,419.23,421.08,418.05,418.05,25197.0
2025-05-14 11:20:00,418.19,420.01,418.18,419.84,21369.0,418.19,420.01,418.18,419.84,21369.0
2025-05-14 11:30:00,419.65,419.79,416.6,417.42,27801.0,419.65,419.79,416.6,417.42,27801.0
2025-05-14 11:40:00,417.75,419.45,417.45,419.19,10136.0,417.75,419.45,417.45,419.19,10136.0
2025-05-14 11:50:00,419.25,419.4,418.3,419.02,22800.0,419.25,419.4,418.3,419.02,22800.0
2025-05-14 12:00:00,418.87,420.94,418.87,420.24,19566.0,418.87,420.94,418.87,420.24,19566.0
2025-05-14 12:10:00,420.05,420.05,418.36,418.75,30084.0,420.05,420.05,418.36,418.75,30084.0
2025-05-14 12:20:00,418.95,419.06,418.01,418.19,5223.0,418.95,419.06,418.01,418.19,5223.0
2025-05-14 12:30:00,418.17,418.72,417.88,418.05,5311.0,418.17,418.72,417.88,418.05,5311.0
2025-05-14 12:40:00,418.12,418.37,417.37,417.44,6725.0,418.12,418.37,417.37,417.44,6725.0
2025-05-14 12:50:00,417.53,418.58,417.1,418.44,9246.0,417.53,418.58,417.1,418.44,9246.0
2025-05-14 13:00:00,418.46,418.77,417.99,418.21,9621.0,418.46,418.77,417.99,418.21,9621.0
2025-05-14 13:10:00,418.11,419.29,417.98,419.21,11704.0,418.11,419.29,417.98,419.21,11704.0
2025-05-14 13:20:00,419.21,419.5,418.2,418.22,23890.0,419.21,419.5,418.2,418.22,23890.0
2025-05-14 13:30:00,418.46,418.81,418.26,418.38,28757.0,418.46,418.81,418.26,418.38,28757.0
2025-05-14 13:40:00,418.34,420.2,418.2,420.2,26385.0,418.34,420.2,418.2,420.2,26385.0
2025-05-14 13:50:00,420.2,421.32,420.2,420.87,24993.0,420.2,421.32,420.2,420.87,24993.0
2025-05-14 14:00:00,420.93,421.23,419.66,420.11,19040.0,420.93,421.23,419.66,420.11,19040.0
2025-05-14 14:10:00,420.17,420.55,419.39,420.47,23228.0,420.17,420.55,419.39,420.47,23228.0
2025-05-14 14:20:00,420.28,420.28,419.61,419.96,31305.0,420.28,420.28,419.61,419.96,31305.0
2025-05-14 14:30:00,419.99,421.04,419.79,420.79,20123.0,419.99,421.04,419.79,420.79,20123.0
2025-05-14 14:40:00,420.97,421.6,420.68,421.43,16250.0,420.97,421.6,420.68,421.43,16250.0
2025-05-14 14:50:00,421.43,422.15,421.35,421.75,17857.0,421.43,422.15,421.35,421.75,17857.0
2025-05-14 15:00:00,421.87,422.33,420.93,422.02,37574.0,421.87,422.33,420.93,422.02,37574.0
2025-05-14 15:10:00,422.04,423.34,422.03,423.22,28819.0,422.04,423.34,422.03,423.22,28819.0
2025-05-14 15:20:00,423.13,424.43,422.99,423.59,60912.0,423.13,424.43,422.99,423.59,60912.0
2025-05-14 15:30:00,423.29,424.94,423.29,424.93,39820.0,423.29,424.94,423.29,424.93,39820.0
2025-05-14 15:40:00,424.92,425.1,422.3,422.39,34463.0,424.92,425.1,422.3,422.39,34463.0
2025-05-14 15:50:00,422.49,423.39,420.02,420.9,102569.0,422.49,423.39,420.02,420.9,102569.0
2025-05-15 09:30:00,424.69,428.0,421.76,426.41,47185.0,424.69,428.0,421.76,426.41,47185.0
2025-05-15 09:40:00,426.79,427.51,425.74,427.0,18020.0,426.79,427.51,425.74,427.0,18020.0
2025-05-15 09:50:00,427.02,431.06,427.0,429.63,34368.0,427.02,431.06,427.0,429.63,34368.0
2025-05-15 10:00:00,429.87,430.84,428.66,428.84,26179.0,429.87,430.84,428.66,428.84,26179.0
2025-05-15 10:10:00,428.91,429.17,427.64,427.91,27423.0,428.91,429.17,427.64,427.91,27423.0
2025-05-15 10:20:00,428.26,428.4,426.81,426.94,15367.0,428.26,428.4,426.81,426.94,15367.0
2025-05-15 10:30:00,427.06,428.67,426.3,428.57,8642.0,427.06,428.67,426.3,428.57,8642.0
2025-05-15 10:40:00,428.37,428.93,426.74,427.19,15663.0,428.37,428.93,426.74,427.19,15663.0
2025-05-15 10:50:00,426.98,427.81,426.75,427.4,17163.0,426.98,427.81,426.75,427.4,17163.0
2025-05-15 11:00:00,427.68,430.3,427.68,430.0,17085.0,427.68,430.3,427.68,430.0,17085.0
2025-05-15 11:10:00,430.21,433.0,430.0,432.72,35912.0,430.21,433.0,430.0,432.72,35912.0
2025-05-15 11:20:00,432.86,433.0,431.7,432.34,17434.0,432.86,433.0,431.7,432.34,17434.0
2025-05-15 11:30:00,432.34,432.72,431.2,431.23,13519.0,432.34,432.72,431.2,431.23,13519.0
2025-05-15 11:40:00,431.46,433.22,431.46,432.75,9805.0,431.46,433.22,431.46,432.75,9805.0
2025-05-15 11:50:00,432.49,433.46,432.47,433.24,11722.0,432.49,433.46,432.47,433.24,11722.0
2025-05-15 12:00:00,433.24,434.05,433.2,433.59,17886.0,433.24,434.05,433.2,433.59,17886.0
2025-05-15 12:10:00,433.26,433.34,432.23,432.23,10442.0,433.26,433.34,432.23,432.23,10442.0
2025-05-15 12:20:00,432.47,432.81,432.3,432.8,17883.0,432.47,432.81,432.3,432.8,17883.0
2025-05-15 12:30:00,432.83,432.83,431.71,431.97,11431.0,432.83,432.83,431.71,431.97,11431.0
2025-05-15 12:40:00,431.99,432.36,431.71,432.28,11817.0,431.99,432.36,431.71,432.28,11817.0
2025-05-15 12:50:00,432.18,433.38,432.11,433.35,8646.0,432.18,433.38,432.11,433.35,8646.0
2025-05-15 13:00:00,433.44,433.66,433.03,433.03,15892.0,433.44,433.66,433.03,433.03,15892.0
2025-05-15 13:10:00,432.88,433.28,432.0,433.05,25075.0,432.88,433.28,432.0,433.05,25075.0
2025-05-15 13:20:00,433.05,433.34,432.91,433.13,5023.0,433.05,433.34,432.91,433.13,5023.0
2025-05-15 13:30:00,433.24,433.53,432.83,433.29,12191.0,433.24,433.53,432.83,433.29,12191.0
2025-05-15 13:40:00,433.31,433.39,432.64,433.06,7366.0,433.31,433.39,432.64,433.06,7366.0
2025-05-15 13:50:00,433.06,433.84,432.42,433.62,13183.0,433.06,433.84,432.42,433.62,13183.0
2025-05-15 14:00:00,433.71,433.71,431.38,431.64,23999.0,433.71,433.71,431.38,431.64,23999.0
2025-05-15 14:10:00,431.72,432.98,431.71,432.81,15673.0,431.72,432.98,431.71,432.81,15673.0
2025-05-15 14:20:00,433.0,433.87,432.59,432.59,18582.0,433.0,433.87,432.59,432.59,18582.0
2025-05-15 14:30:00,432.32,433.59,432.3,433.17,17179.0,432.32,433.59,432.3,433.17,17179.0
2025-05-15 14:40:00,433.35,434.12,433.28,433.58,20752.0,433.35,434.12,433.28,433.58,20752.0
2025-05-15 14:50:00,433.43,433.69,432.89,433.37,17464.0,433.43,433.69,432.89,433.37,17464.0
2025-05-15 15:00:00,433.45,433.69,432.22,432.46,18080.0,433.45,433.69,432.22,432.46,18080.0
2025-05-15 15:10:00,432.59,433.05,432.19,432.84,21367.0,432.59,433.05,432.19,432.84,21367.0
2025-05-15 15:20:00,432.98,433.43,432.6,433.07,23810.0,432.98,433.43,432.6,433.07,23810.0
2025-05-15 15:30:00,433.14,433.53,432.81,432.9,20082.0,433.14,433.53,432.81,432.9,20082.0
2025-05-15 15:40:00,432.78,433.28,432.24,432.95,23014.0,432.78,433.28,432.24,432.95,23014.0
2025-05-15 15:50:00,433.1,434.42,432.98,434.42,92900.0,433.1,434.42,432.98,434.42,92900.0
2025-05-16 09:30:00,435.35,435.68,429.94,432.4,111176.0,435.35,435.68,429.94,432.4,111176.0
2025-05-16 09:40:00,431.89,433.23,431.82,431.98,18489.0,431.89,433.23,431.82,431.98,18489.0
2025-05-16 09:50:00,432.18,435.09,431.83,435.05,26897.0,432.18,435.09,431.83,435.05,26897.0
2025-05-16 10:00:00,434.71,434.71,432.42,432.42,4402.0,434.71,434.71,432.42,432.42,4402.0
2025-05-16 10:10:00,432.83,433.44,431.82,432.98,11018.0,432.83,433.44,431.82,432.98,11018.0
2025-05-16 10:20:00,432.99,433.82,432.99,433.65,7563.0,432.99,433.82,432.99,433.65,7563.0
2025-05-16 10:30:00,433.72,434.87,433.37,434.45,7692.0,433.72,434.87,433.37,434.45,7692.0
2025-05-16 10:40:00,434.57,435.13,434.57,435.03,3389.0,434.57,435.13,434.57,435.03,3389.0
2025-05-16 10:50:00,434.61,435.59,434.32,434.32,14539.0,434.61,435.59,434.32,434.32,14539.0
2025-05-16 11:00:00,434.32,434.99,433.24,433.24,6796.0,434.32,434.99,433.24,433.24,6796.0
2025-05-16 11:10:00,432.92,433.37,432.18,432.77,14440.0,432.92,433.37,432.18,432.77,14440.0
2025-05-16 11:20:00,433.14,433.29,431.87,432.36,5049.0,433.14,433.29,431.87,432.36,5049.0
2025-05-16 11:30:00,432.26,433.39,432.08,432.51,13657.0,432.26,433.39,432.08,432.51,13657.0
2025-05-16 11:40:00,432.37,432.78,432.21,432.55,12709.0,432.37,432.78,432.21,432.55,12709.0
2025-05-16 11:50:00,432.64,433.32,432.56,433.01,9014.0,432.64,433.32,432.56,433.01,9014.0
2025-05-16 12:00:00,433.01,433.01,432.58,432.58,6074.0,433.01,433.01,432.58,432.58,6074.0
2025-05-16 12:10:00,432.74,434.13,432.73,434.04,16812.0,432.74,434.13,432.73,434.04,16812.0
2025-05-16 12:20:00,434.05,434.36,433.35,434.06,16801.0,434.05,434.36,433.35,434.06,16801.0
2025-05-16 12:30:00,434.22,434.76,434.0,434.7,3288.0,434.22,434.76,434.0,434.7,3288.0
2025-05-16 12:40:00,434.5,434.68,433.42,433.42,6339.0,434.5,434.68,433.42,433.42,6339.0
2025-05-16 12:50:00,433.47,434.21,433.24,434.21,11783.0,433.47,434.21,433.24,434.21,11783.0
2025-05-16 13:00:00,434.01,434.29,433.43,433.43,7708.0,434.01,434.29,433.43,433.43,7708.0
2025-05-16 13:10:00,433.64,434.73,433.2,434.45,6770.0,433.64,434.73,433.2,434.45,6770.0
2025-05-16 13:20:00,434.42,435.06,433.98,434.19,8242.0,434.42,435.06,433.98,434.19,8242.0
2025-05-16 13:30:00,434.21,436.08,434.19,435.47,19311.0,434.21,436.08,434.19,435.47,19311.0
2025-05-16 13:40:00,435.83,436.68,435.77,436.09,8031.0,435.83,436.68,435.77,436.09,8031.0
2025-05-16 13:50:00,436.26,436.43,436.05,436.14,3471.0,436.26,436.43,436.05,436.14,3471.0
2025-05-16 14:00:00,436.19,436.26,435.86,436.26,12392.0,436.19,436.26,435.86,436.26,12392.0
2025-05-16 14:10:00,436.16,436.31,434.91,435.4,21007.0,436.16,436.31,434.91,435.4,21007.0
2025-05-16 14:20:00,435.28,435.76,434.92,435.76,9638.0,435.28,435.76,434.92,435.76,9638.0
2025-05-16 14:30:00,435.73,436.11,434.95,435.56,8518.0,435.73,436.11,434.95,435.56,8518.0
2025-05-16 14:40:00,435.39,436.17,435.37,436.17,9792.0,435.39,436.17,435.37,436.17,9792.0
2025-05-16 14:50:00,436.16,436.52,435.89,436.29,12418.0,436.16,436.52,435.89,436.29,12418.0
2025-05-16 15:00:00,436.21,436.84,435.94,436.09,20313.0,436.21,436.84,435.94,436.09,20313.0
2025-05-16 15:10:00,436.16,436.29,435.82,436.27,15052.0,436.16,436.29,435.82,436.27,15052.0
2025-05-16 15:20:00,436.28,437.71,436.21,437.61,25374.0,436.28,437.71,436.21,437.61,25374.0
2025-05-16 15:30:00,437.4,437.91,437.33,437.84,14371.0,437.4,437.91,437.33,437.84,14371.0
2025-05-16 15:40:00,437.84,438.9,437.75,438.85,29805.0,437.84,438.9,437.75,438.85,29805.0
2025-05-16 15:50:00,438.5,438.95,437.78,438.58,45142.0,438.5,438.95,437.78,438.58,45142.0
2025-05-19 09:30:00,437.49,441.63,436.4,439.46,38708.0,437.49,441.63,436.4,439.46,38708.0
2025-05-19 09:40:00,439.28,439.46,436.11,437.53,15027.0,439.28,439.46,436.11,437.53,15027.0
2025-05-19 09:50:00,437.17,439.14,437.15,438.51,11353.0,437.17,439.14,437.15,438.51,11353.0
2025-05-19 10:00:00,438.59,438.71,435.6,436.08,16104.0,438.59,438.71,435.6,436.08,16104.0
2025-05-19 10:10:00,436.3,436.75,435.37,436.69,14394.0,436.3,436.75,435.37,436.69,14394.0
2025-05-19 10:20:00,436.59,437.04,435.15,435.49,13835.0,436.59,437.04,435.15,435.49,13835.0
2025-05-19 10:30:00,435.5,437.02,435.5,436.45,7819.0,435.5,437.02,435.5,436.45,7819.0
2025-05-19 10:40:00,436.31,437.29,436.15,436.32,9565.0,436.31,437.29,436.15,436.32,9565.0
2025-05-19 10:50:00,436.34,437.06,436.34,436.5,8244.0,436.34,437.06,436.34,436.5,8244.0
2025-05-19 11:00:00,436.61,437.5,436.49,436.9,13651.0,436.61,437.5,436.49,436.9,13651.0
2025-05-19 11:10:00,436.71,437.46,436.56,437.26,11225.0,436.71,437.46,436.56,437.26,11225.0
2025-05-19 11:20:00,437.27,437.27,436.54,437.0,11146.0,437.27,437.27,436.54,437.0,11146.0
2025-05-19 11:30:00,436.94,436.94,435.27,435.47,14816.0,436.94,436.94,435.27,435.47,14816.0
2025-05-19 11:40:00,435.66,436.77,435.65,436.37,7855.0,435.66,436.77,435.65,436.37,7855.0
2025-05-19 11:50:00,436.22,436.81,435.74,436.06,4368.0,436.22,436.81,435.74,436.06,4368.0
2025-05-19 12:00:00,436.18,436.47,436.02,436.27,3839.0,436.18,436.47,436.02,436.27,3839.0
2025-05-19 12:10:00,436.25,437.31,436.21,436.93,8003.0,436.25,437.31,436.21,436.93,8003.0
2025-05-19 12:20:00,437.22,437.24,436.56,437.11,11935.0,437.22,437.24,436.56,437.11,11935.0
2025-05-19 12:30:00,437.23,437.46,436.94,437.27,7699.0,437.23,437.46,436.94,437.27,7699.0
2025-05-19 12:40:00,437.39,438.0,437.17,437.88,7790.0,437.39,438.0,437.17,437.88,7790.0
2025-05-19 12:50:00,437.96,438.78,437.91,438.61,6271.0,437.96,438.78,437.91,438.61,6271.0
2025-05-19 13:00:00,438.71,439.46,438.45,438.97,17079.0,438.71,439.46,438.45,438.97,17079.0
2025-05-19 13:10:00,438.92,438.92,438.3,438.48,6101.0,438.92,438.92,438.3,438.48,6101.0
2025-05-19 13:20:00,438.47,439.45,438.4,439.24,12162.0,438.47,439.45,438.4,439.24,12162.0
2025-05-19 13:30:00,439.01,439.01,438.16,438.55,9513.0,439.01,439.01,438.16,438.55,9513.0
2025-05-19 13:40:00,438.42,438.47,437.88,438.47,5000.0,438.42,438.47,437.88,438.47,5000.0
2025-05-19 13:50:00,438.36,438.89,438.25,438.83,7259.0,438.36,438.89,438.25,438.83,7259.0
2025-05-19 14:00:00,438.81,438.81,438.3,438.61,7239.0,438.81,438.81,438.3,438.61,7239.0
2025-05-19 14:10:00,438.54,438.87,438.31,438.61,5831.0,438.54,438.87,438.31,438.61,5831.0
2025-05-19 14:20:00,438.77,438.9,438.0,438.33,5986.0,438.77,438.9,438.0,438.33,5986.0
2025-05-19 14:30:00,438.56,439.27,438.28,439.0,5494.0,438.56,439.27,438.28,439.0,5494.0
2025-05-19 14:40:00,438.82,439.32,438.56,438.9,10734.0,438.82,439.32,438.56,438.9,10734.0
2025-05-19 14:50:00,438.8,438.92,438.51,438.86,6889.0,438.8,438.92,438.51,438.86,6889.0
2025-05-19 15:00:00,438.85,439.01,438.3,438.53,11365.0,438.85,439.01,438.3,438.53,11365.0
2025-05-19 15:10:00,438.51,438.52,437.8,438.0,12317.0,438.51,438.52,437.8,438.0,12317.0
2025-05-19 15:20:00,437.9,437.99,437.65,437.7,10471.0,437.9,437.99,437.65,437.7,10471.0
2025-05-19 15:30:00,437.85,438.36,437.59,438.12,13556.0,437.85,438.36,437.59,438.12,13556.0
2025-05-19 15:40:00,438.29,438.94,438.07,438.94,10010.0,438.29,438.94,438.07,438.94,10010.0
2025-05-19 15:50:00,438.91,440.94,438.9,440.49,54399.0,438.91,440.94,438.9,440.49,54399.0
2025-05-20 09:30:00,441.33,443.31,440.81,442.5,35856.0,441.33,443.31,440.81,442.5,35856.0
2025-05-20 09:40:00,442.22,443.96,441.46,443.49,10319.0,442.22,443.96,441.46,443.49,10319.0
2025-05-20 09:50:00,443.5,444.5,442.72,444.25,16017.0,443.5,444.5,442.72,444.25,16017.0
2025-05-20 10:00:00,444.11,444.92,443.55,443.55,6922.0,444.11,444.92,443.55,443.55,6922.0
2025-05-20 10:10:00,443.66,445.21,443.5,443.5,17381.0,443.66,445.21,443.5,443.5,17381.0
2025-05-20 10:20:00,443.63,443.95,442.3,442.94,9955.0,443.63,443.95,442.3,442.94,9955.0
2025-05-20 10:30:00,443.15,444.01,443.12,443.26,6891.0,443.15,444.01,443.12,443.26,6891.0
2025-05-20 10:40:00,443.5,443.62,442.88,443.38,7494.0,443.5,443.62,442.88,443.38,7494.0
2025-05-20 10:50:00,443.53,443.66,442.17,442.33,7820.0,443.53,443.66,442.17,442.33,7820.0
2025-05-20 11:00:00,442.1,442.92,441.37,442.91,12737.0,442.1,442.92,441.37,442.91,12737.0
2025-05-20 11:10:00,443.12,445.15,442.7,445.06,11698.0,443.12,445.15,442.7,445.06,11698.0
2025-05-20 11:20:00,445.08,445.51,444.34,445.0,8930.0,445.08,445.51,444.34,445.0,8930.0
2025-05-20 11:30:00,445.21,445.88,444.78,445.71,9061.0,445.21,445.88,444.78,445.71,9061.0
2025-05-20 11:40:00,445.52,445.72,444.97,445.15,6038.0,445.52,445.72,444.97,445.15,6038.0
2025-05-20 11:50:00,445.14,445.14,444.17,444.46,8011.0,445.14,445.14,444.17,444.46,8011.0
2025-05-20 12:00:00,444.44,445.35,444.14,444.85,11215.0,444.44,445.35,444.14,444.85,11215.0
2025-05-20 12:10:00,444.58,444.92,444.31,444.31,6576.0,444.58,444.92,444.31,444.31,6576.0
2025-05-20 12:20:00,444.32,444.44,443.98,444.19,5061.0,444.32,444.44,443.98,444.19,5061.0
2025-05-20 12:30:00,444.37,444.59,443.96,444.59,5203.0,444.37,444.59,443.96,444.59,5203.0
2025-05-20 12:40:00,444.48,444.6,444.12,444.43,3812.0,444.48,444.6,444.12,444.43,3812.0
2025-05-20 12:50:00,444.42,444.65,443.36,444.06,3816.0,444.42,444.65,443.36,444.06,3816.0
2025-05-20 13:00:00,443.97,444.82,443.82,444.79,4820.0,443.97,444.82,443.82,444.79,4820.0
2025-05-20 13:10:00,444.6,445.46,444.6,445.29,9067.0,444.6,445.46,444.6,445.29,9067.0
2025-05-20 13:20:00,444.91,445.64,444.35,445.63,8445.0,444.91,445.64,444.35,445.63,8445.0
2025-05-20 13:30:00,445.63,446.27,445.31,445.73,14075.0,445.63,446.27,445.31,445.73,14075.0
2025-05-20 13:40:00,445.57,446.06,445.0,445.58,19754.0,445.57,446.06,445.0,445.58,19754.0
2025-05-20 13:50:00,445.4,446.44,445.28,446.43,6997.0,445.4,446.44,445.28,446.43,6997.0
2025-05-20 14:00:00,446.49,447.37,446.49,447.23,5811.0,446.49,447.37,446.49,447.23,5811.0
2025-05-20 14:10:00,447.25,447.7,447.18,447.34,4732.0,447.25,447.7,447.18,447.34,4732.0
2025-05-20 14:20:00,447.14,447.14,445.57,445.58,7899.0,447.14,447.14,445.57,445.58,7899.0
2025-05-20 14:30:00,445.43,445.73,444.89,445.06,13412.0,445.43,445.73,444.89,445.06,13412.0
2025-05-20 14:40:00,445.26,445.26,444.68,445.06,5462.0,445.26,445.26,444.68,445.06,5462.0
2025-05-20 14:50:00,445.18,445.37,444.54,445.04,20667.0,445.18,445.37,444.54,445.04,20667.0
2025-05-20 15:00:00,445.04,445.12,444.32,445.12,11210.0,445.04,445.12,444.32,445.12,11210.0
2025-05-20 15:10:00,445.14,446.06,445.14,445.56,13579.0,445.14,446.06,445.14,445.56,13579.0
2025-05-20 15:20:00,445.46,445.85,445.2,445.84,10077.0,445.46,445.85,445.2,445.84,10077.0
2025-05-20 15:30:00,445.89,446.47,445.72,446.38,13744.0,445.89,446.47,445.72,446.38,13744.0
2025-05-20 15:40:00,446.45,446.45,445.68,445.91,15878.0,446.45,446.45,445.68,445.91,15878.0
2025-05-20 15:50:00,445.82,448.0,445.76,447.11,97610.0,445.82,448.0,445.76,447.11,97610.0
2025-05-21 09:30:00,444.37,445.16,442.07,443.15,21968.0,444.37,445.16,442.07,443.15,21968.0
2025-05-21 09:40:00,443.15,443.15,439.81,440.96,18506.0,443.15,443.15,439.81,440.96,18506.0
2025-05-21 09:50:00,440.69,440.88,439.62,439.96,19705.0,440.69,440.88,439.62,439.96,19705.0
2025-05-21 10:00:00,440.03,442.17,439.83,441.18,22688.0,440.03,442.17,439.83,441.18,22688.0
2025-05-21 10:10:00,441.09,442.0,440.41,440.5,9780.0,441.09,442.0,440.41,440.5,9780.0
2025-05-21 10:20:00,440.22,440.51,439.46,440.34,10235.0,440.22,440.51,439.46,440.34,10235.0
2025-05-21 10:30:00,440.79,442.21,440.18,440.59,12534.0,440.79,442.21,440.18,440.59,12534.0
2025-05-21 10:40:00,440.4,440.79,439.2,440.16,18048.0,440.4,440.79,439.2,440.16,18048.0
2025-05-21 10:50:00,440.4,440.4,438.81,439.47,10135.0,440.4,440.4,438.81,439.47,10135.0
2025-05-21 11:00:00,439.62,440.01,438.68,440.0,20017.0,439.62,440.01,438.68,440.0,20017.0
2025-05-21 11:10:00,440.27,440.89,440.27,440.73,4802.0,440.27,440.89,440.27,440.73,4802.0
2025-05-21 11:20:00,440.72,441.08,439.88,439.92,5600.0,440.72,441.08,439.88,439.92,5600.0
2025-05-21 11:30:00,439.7,439.7,439.3,439.55,2182.0,439.7,439.7,439.3,439.55,2182.0
2025-05-21 11:40:00,439.43,439.96,439.25,439.48,4422.0,439.43,439.96,439.25,439.48,4422.0
2025-05-21 11:50:00,439.3,440.07,439.29,439.86,5469.0,439.3,440.07,439.29,439.86,5469.0
2025-05-21 12:00:00,439.91,440.07,439.54,439.64,5067.0,439.91,440.07,439.54,439.64,5067.0
2025-05-21 12:10:00,439.3,439.54,438.83,438.83,5678.0,439.3,439.54,438.83,438.83,5678.0
2025-05-21 12:20:00,439.11,439.11,438.66,438.68,4156.0,439.11,439.11,438.66,438.68,4156.0
2025-05-21 12:30:00,438.82,439.07,438.61,438.61,4245.0,438.82,439.07,438.61,438.61,4245.0
2025-05-21 12:40:00,438.61,438.94,438.52,438.88,4653.0,438.61,438.94,438.52,438.88,4653.0
2025-05-21 12:50:00,438.96,438.96,436.88,436.89,10829.0,438.96,438.96,436.88,436.89,10829.0
2025-05-21 13:00:00,437.19,437.95,437.14,437.25,6218.0,437.19,437.95,437.14,437.25,6218.0
2025-05-21 13:10:00,437.01,437.34,435.34,435.86,7390.0,437.01,437.34,435.34,435.86,7390.0
2025-05-21 13:20:00,435.52,435.59,433.81,434.03,8132.0,435.52,435.59,433.81,434.03,8132.0
2025-05-21 13:30:00,433.98,435.51,433.77,435.47,13315.0,433.98,435.51,433.77,435.47,13315.0
2025-05-21 13:40:00,435.38,436.1,435.03,435.93,4615.0,435.38,436.1,435.03,435.93,4615.0
2025-05-21 13:50:00,435.79,436.31,435.53,435.93,7783.0,435.79,436.31,435.53,435.93,7783.0
2025-05-21 14:00:00,435.89,435.89,434.64,435.2,14155.0,435.89,435.89,434.64,435.2,14155.0
2025-05-21 14:10:00,435.07,435.6,434.73,435.31,11640.0,435.07,435.6,434.73,435.31,11640.0
2025-05-21 14:20:00,435.17,436.78,435.17,436.31,11331.0,435.17,436.78,435.17,436.31,11331.0
2025-05-21 14:30:00,436.19,436.85,436.1,436.6,11036.0,436.19,436.85,436.1,436.6,11036.0
2025-05-21 14:40:00,436.49,436.75,435.76,435.76,4200.0,436.49,436.75,435.76,435.76,4200.0
2025-05-21 14:50:00,435.77,435.77,435.16,435.31,6230.0,435.77,435.77,435.16,435.31,6230.0
2025-05-21 15:00:00,435.51,435.6,434.94,435.22,10950.0,435.51,435.6,434.94,435.22,10950.0
2025-05-21 15:10:00,435.14,436.54,435.03,436.23,12993.0,435.14,436.54,435.03,436.23,12993.0
2025-05-21 15:20:00,436.23,436.64,435.96,436.51,22262.0,436.23,436.64,435.96,436.51,22262.0
2025-05-21 15:30:00,436.29,437.11,435.95,436.47,15121.0,436.29,437.11,435.95,436.47,15121.0
2025-05-21 15:40:00,436.71,437.13,436.33,436.73,19604.0,436.71,437.13,436.33,436.73,19604.0
2025-05-21 15:50:00,436.54,436.65,435.12,435.32,50719.0,436.54,436.65,435.12,435.32,50719.0
2025-05-22 09:30:00,435.76,437.0,433.93,434.61,25547.0,435.76,437.0,433.93,434.61,25547.0
2025-05-22 09:40:00,435.34,435.34,432.4,433.13,14602.0,435.34,435.34,432.4,433.13,14602.0
2025-05-22 09:50:00,432.8,434.19,432.67,433.89,8040.0,432.8,434.19,432.67,433.89,8040.0
2025-05-22 10:00:00,434.02,434.61,433.43,433.82,8998.0,434.02,434.61,433.43,433.82,8998.0
2025-05-22 10:10:00,433.82,434.32,432.4,433.16,17219.0,433.82,434.32,432.4,433.16,17219.0
2025-05-22 10:20:00,432.96,433.09,431.27,432.49,17356.0,432.96,433.09,431.27,432.49,17356.0
2025-05-22 10:30:00,432.54,432.97,431.97,432.81,13887.0,432.54,432.97,431.97,432.81,13887.0
2025-05-22 10:40:00,432.54,432.76,431.98,432.44,9341.0,432.54,432.76,431.98,432.44,9341.0
2025-05-22 10:50:00,432.41,432.61,430.88,431.62,15057.0,432.41,432.61,430.88,431.62,15057.0
2025-05-22 11:00:00,431.62,432.21,431.25,431.9,15165.0,431.62,432.21,431.25,431.9,15165.0
2025-05-22 11:10:00,432.06,432.54,431.73,432.54,15062.0,432.06,432.54,431.73,432.54,15062.0
2025-05-22 11:20:00,432.55,433.08,432.32,432.38,18951.0,432.55,433.08,432.32,432.38,18951.0
2025-05-22 11:30:00,432.38,433.76,432.29,433.35,19918.0,432.38,433.76,432.29,433.35,19918.0
2025-05-22 11:40:00,433.53,434.35,433.28,433.66,23731.0,433.53,434.35,433.28,433.66,23731.0
2025-05-22 11:50:00,433.37,433.53,432.6,433.44,13614.0,433.37,433.53,432.6,433.44,13614.0
2025-05-22 12:00:00,433.69,434.28,433.33,433.37,14577.0,433.69,434.28,433.33,433.37,14577.0
2025-05-22 12:10:00,433.23,433.55,431.97,431.97,13467.0,433.23,433.55,431.97,431.97,13467.0
2025-05-22 12:20:00,431.97,432.69,431.97,432.43,19997.0,431.97,432.69,431.97,432.43,19997.0
2025-05-22 12:30:00,432.43,432.53,431.73,432.08,13879.0,432.43,432.53,431.73,432.08,13879.0
2025-05-22 12:40:00,431.92,432.02,430.94,431.77,11989.0,431.92,432.02,430.94,431.77,11989.0
2025-05-22 12:50:00,431.83,432.19,430.48,430.66,9610.0,431.83,432.19,430.48,430.66,9610.0
2025-05-22 13:00:00,430.52,430.63,429.59,429.59,13063.0,430.52,430.63,429.59,429.59,13063.0
2025-05-22 13:10:00,429.76,431.34,429.55,431.31,17947.0,429.76,431.34,429.55,431.31,17947.0
2025-05-22 13:20:00,431.31,433.02,431.31,432.85,6919.0,431.31,433.02,431.31,432.85,6919.0
2025-05-22 13:30:00,432.85,433.16,432.4,432.72,9646.0,432.85,433.16,432.4,432.72,9646.0
2025-05-22 13:40:00,432.56,432.76,432.28,432.76,5302.0,432.56,432.76,432.28,432.76,5302.0
2025-05-22 13:50:00,432.63,433.05,432.45,432.82,5269.0,432.63,433.05,432.45,432.82,5269.0
2025-05-22 14:00:00,432.59,432.86,432.16,432.44,12503.0,432.59,432.86,432.16,432.44,12503.0
2025-05-22 14:10:00,432.41,432.55,431.84,432.55,8927.0,432.41,432.55,431.84,432.55,8927.0
2025-05-22 14:20:00,432.55,433.02,432.24,432.68,25654.0,432.55,433.02,432.24,432.68,25654.0
2025-05-22 14:30:00,432.67,433.04,431.92,432.09,48651.0,432.67,433.04,431.92,432.09,48651.0
2025-05-22 14:40:00,432.09,432.95,431.53,432.72,11388.0,432.09,432.95,431.53,432.72,11388.0
2025-05-22 14:50:00,432.66,432.66,432.25,432.31,9712.0,432.66,432.66,432.25,432.31,9712.0
2025-05-22 15:00:00,432.46,432.67,432.31,432.66,11253.0,432.46,432.67,432.31,432.66,11253.0
2025-05-22 15:10:00,432.5,433.0,432.21,432.91,26091.0,432.5,433.0,432.21,432.91,26091.0
2025-05-22 15:20:00,432.9,433.92,432.85,433.91,6896.0,432.9,433.92,432.85,433.91,6896.0
2025-05-22 15:30:00,433.65,434.21,433.44,433.85,19224.0,433.65,434.21,433.44,433.85,19224.0
2025-05-22 15:40:00,433.77,433.94,432.97,433.75,39961.0,433.77,433.94,432.97,433.75,39961.0
2025-05-22 15:50:00,433.71,434.34,433.06,434.0,108172.0,433.71,434.34,433.06,434.0,108172.0
2025-05-23 09:30:00,427.11,430.63,427.11,430.18,30693.0,427.11,430.63,427.11,430.18,30693.0
2025-05-23 09:40:00,430.31,433.71,429.8,433.42,15746.0,430.31,433.71,429.8,433.42,15746.0
2025-05-23 09:50:00,433.11,434.19,431.89,432.73,11053.0,433.11,434.19,431.89,432.73,11053.0
2025-05-23 10:00:00,432.55,432.75,430.93,430.93,10799.0,432.55,432.75,430.93,430.93,10799.0
2025-05-23 10:10:00,431.1,433.11,431.09,431.8,5261.0,431.1,433.11,431.09,431.8,5261.0
2025-05-23 10:20:00,431.53,432.07,431.1,432.01,5119.0,431.53,432.07,431.1,432.01,5119.0
2025-05-23 10:30:00,432.36,433.3,432.26,433.07,4111.0,432.36,433.3,432.26,433.07,4111.0
2025-05-23 10:40:00,433.1,433.44,432.72,433.43,2762.0,433.1,433.44,432.72,433.43,2762.0
2025-05-23 10:50:00,432.78,432.78,432.01,432.33,4792.0,432.78,432.78,432.01,432.33,4792.0
2025-05-23 11:00:00,432.45,433.23,432.36,432.98,7313.0,432.45,433.23,432.36,432.98,7313.0
2025-05-23 11:10:00,433.0,433.62,432.93,433.29,4912.0,433.0,433.62,432.93,433.29,4912.0
2025-05-23 11:20:00,433.41,434.94,433.4,434.87,17484.0,433.41,434.94,433.4,434.87,17484.0
2025-05-23 11:30:00,434.8,435.6,434.43,435.3,33815.0,434.8,435.6,434.43,435.3,33815.0
2025-05-23 11:40:00,435.06,435.13,434.32,435.06,5772.0,435.06,435.13,434.32,435.06,5772.0
2025-05-23 11:50:00,434.88,435.43,434.35,434.46,31600.0,434.88,435.43,434.35,434.46,31600.0
2025-05-23 12:00:00,434.46,434.48,433.57,434.22,21213.0,434.46,434.48,433.57,434.22,21213.0
2025-05-23 12:10:00,434.19,434.22,433.37,433.4,4573.0,434.19,434.22,433.37,433.4,4573.0
2025-05-23 12:20:00,433.47,435.15,433.34,434.86,11605.0,433.47,435.15,433.34,434.86,11605.0
2025-05-23 12:30:00,434.87,435.59,434.61,435.24,12894.0,434.87,435.59,434.61,435.24,12894.0
2025-05-23 12:40:00,435.34,435.34,434.47,434.52,11717.0,435.34,435.34,434.47,434.52,11717.0
2025-05-23 12:50:00,434.56,435.19,434.56,435.0,4438.0,434.56,435.19,434.56,435.0,4438.0
2025-05-23 13:00:00,435.0,435.23,434.61,435.15,12516.0,435.0,435.23,434.61,435.15,12516.0
2025-05-23 13:10:00,435.16,435.43,434.97,435.33,7736.0,435.16,435.43,434.97,435.33,7736.0
2025-05-23 13:20:00,435.29,435.52,434.71,435.29,11413.0,435.29,435.52,434.71,435.29,11413.0
2025-05-23 13:30:00,435.14,435.14,434.57,435.13,59605.0,435.14,435.14,434.57,435.13,59605.0
2025-05-23 13:40:00,434.83,435.78,434.82,435.54,15456.0,434.83,435.78,434.82,435.54,15456.0
2025-05-23 13:50:00,435.86,436.49,435.77,436.46,5471.0,435.86,436.49,435.77,436.46,5471.0
2025-05-23 14:00:00,436.46,436.53,436.03,436.13,6252.0,436.46,436.53,436.03,436.13,6252.0
2025-05-23 14:10:00,435.96,436.59,435.71,436.01,5600.0,435.96,436.59,435.71,436.01,5600.0
2025-05-23 14:20:00,435.78,435.8,435.35,435.47,3705.0,435.78,435.8,435.35,435.47,3705.0
2025-05-23 14:30:00,435.94,436.21,435.54,435.83,54276.0,435.94,436.21,435.54,435.83,54276.0
2025-05-23 14:40:00,435.85,436.15,435.63,435.9,8366.0,435.85,436.15,435.63,435.9,8366.0
2025-05-23 14:50:00,435.93,435.93,435.54,435.54,4081.0,435.93,435.93,435.54,435.54,4081.0
2025-05-23 15:00:00,435.4,435.53,434.92,435.43,5165.0,435.4,435.53,434.92,435.43,5165.0
2025-05-23 15:10:00,435.5,435.89,435.41,435.42,7932.0,435.5,435.89,435.41,435.42,7932.0
2025-05-23 15:20:00,435.44,435.44,434.94,435.36,8254.0,435.44,435.44,434.94,435.36,8254.0
2025-05-23 15:30:00,435.35,435.92,435.31,435.84,5525.0,435.35,435.92,435.31,435.84,5525.0
2025-05-23 15:40:00,435.8,436.08,435.46,435.5,11063.0,435.8,436.08,435.46,435.5,11063.0
2025-05-23 15:50:00,435.5,436.24,434.5,436.0,129161.0,435.5,436.24,434.5,436.0,129161.0
2025-05-27 09:30:00,437.34,442.96,437.33,440.05,47954.0,437.34,442.96,437.33,440.05,47954.0
2025-05-27 09:40:00,440.07,442.21,440.05,442.09,15763.0,440.07,442.21,440.05,442.09,15763.0
2025-05-27 09:50:00,442.11,445.37,441.85,445.14,20543.0,442.11,445.37,441.85,445.14,20543.0
2025-05-27 10:00:00,445.08,446.81,444.75,445.98,37972.0,445.08,446.81,444.75,445.98,37972.0
2025-05-27 10:10:00,445.96,446.84,444.51,445.81,40690.0,445.96,446.84,444.51,445.81,40690.0
2025-05-27 10:20:00,445.84,446.55,445.35,445.96,25007.0,445.84,446.55,445.35,445.96,25007.0
2025-05-27 10:30:00,445.86,446.31,445.07,446.22,30038.0,445.86,446.31,445.07,446.22,30038.0
2025-05-27 10:40:00,445.97,447.15,445.66,446.94,25832.0,445.97,447.15,445.66,446.94,25832.0
2025-05-27 10:50:00,446.73,447.47,445.84,445.9,8349.0,446.73,447.47,445.84,445.9,8349.0
2025-05-27 11:00:00,445.91,446.32,444.83,445.39,29742.0,445.91,446.32,444.83,445.39,29742.0
2025-05-27 11:10:00,445.26,445.35,444.38,444.62,17934.0,445.26,445.35,444.38,444.62,17934.0
2025-05-27 11:20:00,444.71,445.04,443.88,444.48,20756.0,444.71,445.04,443.88,444.48,20756.0
2025-05-27 11:30:00,444.33,445.5,444.3,445.47,11458.0,444.33,445.5,444.3,445.47,11458.0
2025-05-27 11:40:00,445.43,445.68,445.02,445.06,19178.0,445.43,445.68,445.02,445.06,19178.0
2025-05-27 11:50:00,445.05,445.2,444.27,444.83,26700.0,445.05,445.2,444.27,444.83,26700.0
2025-05-27 12:00:00,444.42,445.12,444.02,444.94,18305.0,444.42,445.12,444.02,444.94,18305.0
2025-05-27 12:10:00,444.75,445.86,444.74,445.11,23060.0,444.75,445.86,444.74,445.11,23060.0
2025-05-27 12:20:00,445.21,445.81,444.91,445.66,34055.0,445.21,445.81,444.91,445.66,34055.0
2025-05-27 12:30:00,445.65,446.33,445.64,446.27,12324.0,445.65,446.33,445.64,446.27,12324.0
2025-05-27 12:40:00,446.22,447.2,446.21,446.76,17507.0,446.22,447.2,446.21,446.76,17507.0
2025-05-27 12:50:00,446.75,446.84,446.4,446.69,8296.0,446.75,446.84,446.4,446.69,8296.0
2025-05-27 13:00:00,446.98,446.99,446.4,446.63,12452.0,446.98,446.99,446.4,446.63,12452.0
2025-05-27 13:10:00,446.56,446.56,445.51,445.87,17789.0,446.56,446.56,445.51,445.87,17789.0
2025-05-27 13:20:00,446.0,446.11,443.47,443.59,7237.0,446.0,446.11,443.47,443.59,7237.0
2025-05-27 13:30:00,443.83,444.03,443.21,444.03,10915.0,443.83,444.03,443.21,444.03,10915.0
2025-05-27 13:40:00,444.02,444.69,443.78,444.36,7201.0,444.02,444.69,443.78,444.36,7201.0
2025-05-27 13:50:00,444.28,444.83,444.04,444.74,37998.0,444.28,444.83,444.04,444.74,37998.0
2025-05-27 14:00:00,444.69,445.2,444.67,445.08,10840.0,444.69,445.2,444.67,445.08,10840.0
2025-05-27 14:10:00,445.1,445.29,444.65,445.1,24889.0,445.1,445.29,444.65,445.1,24889.0
2025-05-27 14:20:00,444.97,445.12,444.38,445.0,20305.0,444.97,445.12,444.38,445.0,20305.0
2025-05-27 14:30:00,445.23,445.58,445.23,445.51,6826.0,445.23,445.58,445.23,445.51,6826.0
2025-05-27 14:40:00,445.62,445.97,445.34,445.67,7499.0,445.62,445.97,445.34,445.67,7499.0
2025-05-27 14:50:00,445.82,446.0,445.11,445.11,10596.0,445.82,446.0,445.11,445.11,10596.0
2025-05-27 15:00:00,445.17,445.62,444.84,444.89,21061.0,445.17,445.62,444.84,444.89,21061.0
2025-05-27 15:10:00,444.84,445.03,444.21,444.85,17149.0,444.84,445.03,444.21,444.85,17149.0
2025-05-27 15:20:00,444.67,444.82,444.25,444.36,10210.0,444.67,444.82,444.25,444.36,10210.0
2025-05-27 15:30:00,444.72,445.63,444.51,445.41,15130.0,444.72,445.63,444.51,445.41,15130.0
2025-05-27 15:40:00,445.5,445.63,444.51,444.54,8312.0,445.5,445.63,444.51,444.54,8312.0
2025-05-27 15:50:00,444.36,446.2,443.99,446.14,145997.0,444.36,446.2,443.99,446.14,145997.0
2025-05-28 09:30:00,446.53,448.27,444.39,448.25,19411.0,446.53,448.27,444.39,448.25,19411.0
2025-05-28 09:40:00,448.0,449.14,447.58,448.28,28698.0,448.0,449.14,447.58,448.28,28698.0
2025-05-28 09:50:00,448.0,448.86,447.63,448.86,6058.0,448.0,448.86,447.63,448.86,6058.0
2025-05-28 10:00:00,448.89,450.16,448.21,449.7,16443.0,448.89,450.16,448.21,449.7,16443.0
2025-05-28 10:10:00,449.98,451.64,449.98,451.0,24465.0,449.98,451.64,449.98,451.0,24465.0
2025-05-28 10:20:00,450.88,451.35,450.42,451.14,7742.0,450.88,451.35,450.42,451.14,7742.0
2025-05-28 10:30:00,450.92,450.92,448.94,449.31,8370.0,450.92,450.92,448.94,449.31,8370.0
2025-05-28 10:40:00,449.44,449.7,447.16,447.18,11339.0,449.44,449.7,447.16,447.18,11339.0
2025-05-28 10:50:00,447.25,448.05,447.22,448.05,6163.0,447.25,448.05,447.22,448.05,6163.0
2025-05-28 11:00:00,447.96,448.17,446.91,446.92,3878.0,447.96,448.17,446.91,446.92,3878.0
2025-05-28 11:10:00,446.9,448.05,446.41,448.05,14891.0,446.9,448.05,446.41,448.05,14891.0
2025-05-28 11:20:00,448.04,448.04,447.02,447.11,5289.0,448.04,448.04,447.02,447.11,5289.0
2025-05-28 11:30:00,447.11,448.2,447.02,447.24,16306.0,447.11,448.2,447.02,447.24,16306.0
2025-05-28 11:40:00,447.35,447.87,446.88,447.12,11641.0,447.35,447.87,446.88,447.12,11641.0
2025-05-28 11:50:00,447.12,447.16,446.25,446.27,4270.0,447.12,447.16,446.25,446.27,4270.0
2025-05-28 12:00:00,446.25,446.31,445.27,446.13,9719.0,446.25,446.31,445.27,446.13,9719.0
2025-05-28 12:10:00,446.26,446.81,445.96,446.39,5483.0,446.26,446.81,445.96,446.39,5483.0
2025-05-28 12:20:00,446.26,446.35,445.76,446.07,10537.0,446.26,446.35,445.76,446.07,10537.0
2025-05-28 12:30:00,446.1,446.38,445.51,445.66,32014.0,446.1,446.38,445.51,445.66,32014.0
2025-05-28 12:40:00,445.6,446.11,445.56,445.61,4177.0,445.6,446.11,445.56,445.61,4177.0
2025-05-28 12:50:00,445.71,446.65,445.35,446.14,4600.0,445.71,446.65,445.35,446.14,4600.0
2025-05-28 13:00:00,446.27,447.1,446.19,446.85,5340.0,446.27,447.1,446.19,446.85,5340.0
2025-05-28 13:10:00,447.04,447.38,446.87,447.09,5317.0,447.04,447.38,446.87,447.09,5317.0
2025-05-28 13:20:00,447.08,447.09,446.65,446.79,1726.0,447.08,447.09,446.65,446.79,1726.0
2025-05-28 13:30:00,446.31,446.8,446.0,446.19,4486.0,446.31,446.8,446.0,446.19,4486.0
2025-05-28 13:40:00,446.19,446.46,446.01,446.33,2190.0,446.19,446.46,446.01,446.33,2190.0
2025-05-28 13:50:00,446.0,446.31,445.0,445.24,4368.0,446.0,446.31,445.0,445.24,4368.0
2025-05-28 14:00:00,445.11,445.36,445.0,445.01,2807.0,445.11,445.36,445.0,445.01,2807.0
2025-05-28 14:10:00,444.88,445.29,444.41,445.29,4829.0,444.88,445.29,444.41,445.29,4829.0
2025-05-28 14:20:00,445.35,445.36,444.73,445.02,5044.0,445.35,445.36,444.73,445.02,5044.0
2025-05-28 14:30:00,445.29,445.53,444.94,445.34,6334.0,445.29,445.53,444.94,445.34,6334.0
2025-05-28 14:40:00,445.32,445.33,444.58,444.76,6864.0,445.32,445.33,444.58,444.76,6864.0
2025-05-28 14:50:00,444.63,445.32,443.4,445.31,12737.0,444.63,445.32,443.4,445.31,12737.0
2025-05-28 15:00:00,445.31,446.0,445.12,445.71,6699.0,445.31,446.0,445.12,445.71,6699.0
2025-05-28 15:10:00,445.71,446.06,445.24,445.93,8948.0,445.71,446.06,445.24,445.93,8948.0
2025-05-28 15:20:00,446.06,446.21,445.75,445.85,7428.0,446.06,446.21,445.75,445.85,7428.0
2025-05-28 15:30:00,445.86,446.33,445.59,445.94,13476.0,445.86,446.33,445.59,445.94,13476.0
2025-05-28 15:40:00,445.94,446.5,445.44,445.9,18671.0,445.94,446.5,445.44,445.9,18671.0
2025-05-28 15:50:00,445.85,445.99,444.82,445.28,79798.0,445.85,445.99,444.82,445.28,79798.0
2025-05-29 09:30:00,444.99,445.69,442.75,445.69,20840.0,444.99,445.69,442.75,445.69,20840.0
2025-05-29 09:40:00,445.87,447.47,445.82,446.94,7778.0,445.87,447.47,445.82,446.94,7778.0
2025-05-29 09:50:00,446.8,447.85,446.21,446.91,4577.0,446.8,447.85,446.21,446.91,4577.0
2025-05-29 10:00:00,446.94,447.4,446.06,447.16,19193.0,446.94,447.4,446.06,447.16,19193.0
2025-05-29 10:10:00,447.24,448.23,447.24,447.99,13440.0,447.24,448.23,447.24,447.99,13440.0
2025-05-29 10:20:00,447.64,448.49,446.61,448.35,5012.0,447.64,448.49,446.61,448.35,5012.0
2025-05-29 10:30:00,448.21,449.22,448.04,448.85,7082.0,448.21,449.22,448.04,448.85,7082.0
2025-05-29 10:40:00,448.57,448.71,447.71,447.72,5055.0,448.57,448.71,447.71,447.72,5055.0
2025-05-29 10:50:00,447.88,447.96,446.95,447.31,7070.0,447.88,447.96,446.95,447.31,7070.0
2025-05-29 11:00:00,447.11,448.58,446.94,448.25,9342.0,447.11,448.58,446.94,448.25,9342.0
2025-05-29 11:10:00,448.21,448.21,446.82,447.01,7141.0,448.21,448.21,446.82,447.01,7141.0
2025-05-29 11:20:00,446.93,447.73,446.71,447.44,4040.0,446.93,447.73,446.71,447.44,4040.0
2025-05-29 11:30:00,447.44,447.71,446.05,446.05,5918.0,447.44,447.71,446.05,446.05,5918.0
2025-05-29 11:40:00,446.2,446.36,445.23,445.24,4886.0,446.2,446.36,445.23,445.24,4886.0
2025-05-29 11:50:00,444.82,446.49,444.7,445.38,10527.0,444.82,446.49,444.7,445.38,10527.0
2025-05-29 12:00:00,445.75,446.01,445.07,445.93,4429.0,445.75,446.01,445.07,445.93,4429.0
2025-05-29 12:10:00,446.01,446.69,445.71,446.33,5009.0,446.01,446.69,445.71,446.33,5009.0
2025-05-29 12:20:00,446.39,446.68,446.14,446.45,4810.0,446.39,446.68,446.14,446.45,4810.0
2025-05-29 12:30:00,446.26,446.77,446.06,446.33,2569.0,446.26,446.77,446.06,446.33,2569.0
2025-05-29 12:40:00,446.28,446.28,445.31,445.31,6343.0,446.28,446.28,445.31,445.31,6343.0
2025-05-29 12:50:00,444.93,446.26,444.66,445.89,5105.0,444.93,446.26,444.66,445.89,5105.0
2025-05-29 13:00:00,446.08,446.61,445.61,445.61,3342.0,446.08,446.61,445.61,445.61,3342.0
2025-05-29 13:10:00,445.79,446.09,444.89,445.38,4702.0,445.79,446.09,444.89,445.38,4702.0
2025-05-29 13:20:00,445.47,446.05,445.47,445.58,4884.0,445.47,446.05,445.47,445.58,4884.0
2025-05-29 13:30:00,445.52,445.8,444.95,444.97,3004.0,445.52,445.8,444.95,444.97,3004.0
2025-05-29 13:40:00,444.9,445.6,444.63,445.32,6490.0,444.9,445.6,444.63,445.32,6490.0
2025-05-29 13:50:00,445.35,445.66,445.28,445.28,4394.0,445.35,445.66,445.28,445.28,4394.0
2025-05-29 14:00:00,445.27,445.27,444.65,444.85,4479.0,445.27,445.27,444.65,444.85,4479.0
2025-05-29 14:10:00,444.69,445.23,444.6,444.8,5322.0,444.69,445.23,444.6,444.8,5322.0
2025-05-29 14:20:00,444.73,445.53,444.62,445.34,4270.0,444.73,445.53,444.62,445.34,4270.0
2025-05-29 14:30:00,445.4,446.29,445.39,446.27,3198.0,445.4,446.29,445.39,446.27,3198.0
2025-05-29 14:40:00,446.11,446.66,445.97,446.08,4869.0,446.11,446.66,445.97,446.08,4869.0
2025-05-29 14:50:00,446.07,446.15,445.36,445.45,4812.0,446.07,446.15,445.36,445.45,4812.0
2025-05-29 15:00:00,445.46,446.18,445.45,445.66,4686.0,445.46,446.18,445.45,445.66,4686.0
2025-05-29 15:10:00,445.67,446.45,445.44,446.31,8497.0,445.67,446.45,445.44,446.31,8497.0
2025-05-29 15:20:00,446.19,446.52,446.02,446.11,7454.0,446.19,446.52,446.02,446.11,7454.0
2025-05-29 15:30:00,446.11,447.18,446.1,446.69,12286.0,446.11,447.18,446.1,446.69,12286.0
2025-05-29 15:40:00,446.48,447.56,446.48,447.4,11197.0,446.48,447.56,446.48,447.4,11197.0
2025-05-29 15:50:00,447.5,447.71,446.66,447.13,56177.0,447.5,447.71,446.66,447.13,56177.0
2025-05-30 09:30:00,447.64,447.99,442.0,444.18,27635.0,447.64,447.99,442.0,444.18,27635.0
2025-05-30 09:40:00,444.25,444.68,442.38,442.83,5821.0,444.25,444.68,442.38,442.83,5821.0
2025-05-30 09:50:00,442.59,443.78,442.23,443.78,8043.0,442.59,443.78,442.23,443.78,8043.0
2025-05-30 10:00:00,443.56,444.33,442.69,442.74,9680.0,443.56,444.33,442.69,442.74,9680.0
2025-05-30 10:10:00,442.84,445.47,442.77,445.31,23979.0,442.84,445.47,442.77,445.31,23979.0
2025-05-30 10:20:00,445.45,445.47,443.37,444.13,11873.0,445.45,445.47,443.37,444.13,11873.0
2025-05-30 10:30:00,443.71,443.94,442.48,442.89,7647.0,443.71,443.94,442.48,442.89,7647.0
2025-05-30 10:40:00,443.11,443.36,442.7,443.34,17254.0,443.11,443.36,442.7,443.34,17254.0
2025-05-30 10:50:00,442.85,443.29,442.07,442.07,19559.0,442.85,443.29,442.07,442.07,19559.0
2025-05-30 11:00:00,442.34,442.34,440.03,440.46,12370.0,442.34,442.34,440.03,440.46,12370.0
2025-05-30 11:10:00,440.53,441.77,439.93,440.64,6677.0,440.53,441.77,439.93,440.64,6677.0
2025-05-30 11:20:00,440.64,442.24,440.57,442.24,5624.0,440.64,442.24,440.57,442.24,5624.0
2025-05-30 11:30:00,442.04,442.2,441.17,441.78,4680.0,442.04,442.2,441.17,441.78,4680.0
2025-05-30 11:40:00,441.58,442.37,441.56,442.25,3921.0,441.58,442.37,441.56,442.25,3921.0
2025-05-30 11:50:00,442.25,442.95,442.19,442.95,7539.0,442.25,442.95,442.19,442.95,7539.0
2025-05-30 12:00:00,442.92,443.49,442.67,443.49,3664.0,442.92,443.49,442.67,443.49,3664.0
2025-05-30 12:10:00,443.52,443.76,441.92,442.27,2711.0,443.52,443.76,441.92,442.27,2711.0
2025-05-30 12:20:00,442.09,442.61,440.57,440.57,2537.0,442.09,442.61,440.57,440.57,2537.0
2025-05-30 12:30:00,440.52,440.71,439.75,440.31,5708.0,440.52,440.71,439.75,440.31,5708.0
2025-05-30 12:40:00,440.64,440.79,439.5,439.74,4429.0,440.64,440.79,439.5,439.74,4429.0
2025-05-30 12:50:00,439.93,440.45,439.37,440.45,4622.0,439.93,440.45,439.37,440.45,4622.0
2025-05-30 13:00:00,440.0,441.3,440.0,441.24,2633.0,440.0,441.3,440.0,441.24,2633.0
2025-05-30 13:10:00,441.33,442.13,441.01,442.13,3444.0,441.33,442.13,441.01,442.13,3444.0
2025-05-30 13:20:00,442.07,442.3,441.68,441.8,2422.0,442.07,442.3,441.68,441.8,2422.0
2025-05-30 13:30:00,441.76,441.92,441.54,441.54,2278.0,441.76,441.92,441.54,441.54,2278.0
2025-05-30 13:40:00,441.92,441.99,441.51,441.7,2700.0,441.92,441.99,441.51,441.7,2700.0
2025-05-30 13:50:00,441.84,442.09,441.46,441.46,2512.0,441.84,442.09,441.46,441.46,2512.0
2025-05-30 14:00:00,441.85,442.89,441.78,442.89,3959.0,441.85,442.89,441.78,442.89,3959.0
2025-05-30 14:10:00,442.96,443.43,442.9,443.28,4370.0,442.96,443.43,442.9,443.28,4370.0
2025-05-30 14:20:00,443.33,443.74,442.88,443.31,7661.0,443.33,443.74,442.88,443.31,7661.0
2025-05-30 14:30:00,443.2,443.33,442.62,443.02,8972.0,443.2,443.33,442.62,443.02,8972.0
2025-05-30 14:40:00,443.01,443.78,442.7,443.67,5424.0,443.01,443.78,442.7,443.67,5424.0
2025-05-30 14:50:00,443.68,443.82,443.14,443.68,9428.0,443.68,443.82,443.14,443.68,9428.0
2025-05-30 15:00:00,443.61,443.77,443.03,443.41,5470.0,443.61,443.77,443.03,443.41,5470.0
2025-05-30 15:10:00,443.41,444.26,443.32,444.26,4515.0,443.41,444.26,443.32,444.26,4515.0
2025-05-30 15:20:00,444.2,444.67,443.85,444.39,5970.0,444.2,444.67,443.85,444.39,5970.0
2025-05-30 15:30:00,444.25,444.64,442.98,444.12,28091.0,444.25,444.64,442.98,444.12,28091.0
2025-05-30 15:40:00,444.11,444.11,443.4,443.82,7998.0,444.11,444.11,443.4,443.82,7998.0
2025-05-30 15:50:00,443.64,445.44,441.76,441.85,93136.0,443.64,445.44,441.76,441.85,93136.0
2025-06-02 09:30:00,441.27,446.8,439.54,446.44,22182.0,441.27,446.8,439.54,446.44,22182.0
2025-06-02 09:40:00,445.67,447.98,445.29,445.81,12120.0,445.67,447.98,445.29,445.81,12120.0
2025-06-02 09:50:00,445.17,445.23,441.6,441.61,3411.0,445.17,445.23,441.6,441.61,3411.0
2025-06-02 10:00:00,441.99,443.36,441.04,442.66,14671.0,441.99,443.36,441.04,442.66,14671.0
2025-06-02 10:10:00,443.0,443.04,441.85,442.66,13725.0,443.0,443.04,441.85,442.66,13725.0
2025-06-02 10:20:00,442.66,443.41,442.48,443.22,8726.0,442.66,443.41,442.48,443.22,8726.0
2025-06-02 10:30:00,442.98,444.43,442.85,443.04,3427.0,442.98,444.43,442.85,443.04,3427.0
2025-06-02 10:40:00,443.62,443.86,442.97,443.85,3626.0,443.62,443.86,442.97,443.85,3626.0
2025-06-02 10:50:00,443.65,443.98,443.27,443.6,6771.0,443.65,443.98,443.27,443.6,6771.0
2025-06-02 11:00:00,443.4,443.4,441.75,442.69,11996.0,443.4,443.4,441.75,442.69,11996.0
2025-06-02 11:10:00,442.24,443.33,442.24,443.16,8261.0,442.24,443.33,442.24,443.16,8261.0
2025-06-02 11:20:00,443.05,443.52,442.65,442.65,3472.0,443.05,443.52,442.65,442.65,3472.0
2025-06-02 11:30:00,442.01,442.96,442.0,442.66,8442.0,442.01,442.96,442.0,442.66,8442.0
2025-06-02 11:40:00,442.53,445.38,442.36,445.09,7729.0,442.53,445.38,442.36,445.09,7729.0
2025-06-02 11:50:00,445.09,446.38,445.08,446.17,5934.0,445.09,446.38,445.08,446.17,5934.0
2025-06-02 12:00:00,446.06,446.06,444.77,444.77,7152.0,446.06,446.06,444.77,444.77,7152.0
2025-06-02 12:10:00,444.97,446.49,444.96,446.05,14526.0,444.97,446.49,444.96,446.05,14526.0
2025-06-02 12:20:00,445.96,446.36,445.63,446.07,2469.0,445.96,446.36,445.63,446.07,2469.0
2025-06-02 12:30:00,446.41,446.57,445.91,446.19,3700.0,446.41,446.57,445.91,446.19,3700.0
2025-06-02 12:40:00,446.19,447.02,445.88,445.88,11313.0,446.19,447.02,445.88,445.88,11313.0
2025-06-02 12:50:00,446.12,446.3,445.47,445.91,6659.0,446.12,446.3,445.47,445.91,6659.0
2025-06-02 13:00:00,445.91,446.07,445.49,445.64,6482.0,445.91,446.07,445.49,445.64,6482.0
2025-06-02 13:10:00,445.49,445.74,444.05,444.3,8161.0,445.49,445.74,444.05,444.3,8161.0
2025-06-02 13:20:00,444.3,444.3,443.51,443.95,9472.0,444.3,444.3,443.51,443.95,9472.0
2025-06-02 13:30:00,443.94,445.0,443.94,444.45,11942.0,443.94,445.0,443.94,444.45,11942.0
2025-06-02 13:40:00,444.59,444.86,444.44,444.86,3447.0,444.59,444.86,444.44,444.86,3447.0
2025-06-02 13:50:00,444.47,445.11,444.42,444.62,4984.0,444.47,445.11,444.42,444.62,4984.0
2025-06-02 14:00:00,444.6,444.71,444.05,444.05,4620.0,444.6,444.71,444.05,444.05,4620.0
2025-06-02 14:10:00,444.02,444.02,443.45,443.77,6037.0,444.02,444.02,443.45,443.77,6037.0
2025-06-02 14:20:00,443.53,444.08,443.39,444.0,21493.0,443.53,444.08,443.39,444.0,21493.0
2025-06-02 14:30:00,443.82,444.22,443.36,443.41,15559.0,443.82,444.22,443.36,443.41,15559.0
2025-06-02 14:40:00,443.36,443.79,443.13,443.72,8151.0,443.36,443.79,443.13,443.72,8151.0
2025-06-02 14:50:00,443.74,443.85,443.42,443.42,7308.0,443.74,443.85,443.42,443.42,7308.0
2025-06-02 15:00:00,443.56,444.65,443.55,444.48,23252.0,443.56,444.65,443.55,444.48,23252.0
2025-06-02 15:10:00,444.79,445.13,444.51,444.74,10197.0,444.79,445.13,444.51,444.74,10197.0
2025-06-02 15:20:00,444.65,444.87,444.42,444.46,7276.0,444.65,444.87,444.42,444.46,7276.0
2025-06-02 15:30:00,444.53,444.53,443.53,443.8,17343.0,444.53,444.53,443.53,443.8,17343.0
2025-06-02 15:40:00,443.69,444.56,443.53,444.44,16367.0,443.69,444.56,443.53,444.44,16367.0
2025-06-02 15:50:00,444.27,445.93,443.99,445.42,54432.0,444.27,445.93,443.99,445.42,54432.0
2025-06-03 09:30:00,444.3,444.62,440.14,443.89,30510.0,444.3,444.62,440.14,443.89,30510.0
2025-06-03 09:40:00,444.11,447.1,444.0,446.76,9032.0,444.11,447.1,444.0,446.76,9032.0
2025-06-03 09:50:00,446.53,446.53,442.5,442.56,8563.0,446.53,446.53,442.5,442.56,8563.0
2025-06-03 10:00:00,443.32,443.35,440.48,440.48,18159.0,443.32,443.35,440.48,440.48,18159.0
2025-06-03 10:10:00,440.95,442.1,439.54,442.1,9936.0,440.95,442.1,439.54,442.1,9936.0
2025-06-03 10:20:00,442.07,442.88,442.01,442.88,9813.0,442.07,442.88,442.01,442.88,9813.0
2025-06-03 10:30:00,442.91,444.85,442.16,443.8,34629.0,442.91,444.85,442.16,443.8,34629.0
2025-06-03 10:40:00,443.93,446.29,443.64,444.74,69054.0,443.93,446.29,443.64,444.74,69054.0
2025-06-03 10:50:00,444.93,446.02,444.39,446.02,4650.0,444.93,446.02,444.39,446.02,4650.0
2025-06-03 11:00:00,445.66,447.11,445.03,447.11,10846.0,445.66,447.11,445.03,447.11,10846.0
2025-06-03 11:10:00,446.87,448.58,446.64,447.36,41709.0,446.87,448.58,446.64,447.36,41709.0
2025-06-03 11:20:00,447.21,447.93,446.85,447.61,5808.0,447.21,447.93,446.85,447.61,5808.0
2025-06-03 11:30:00,447.61,447.61,446.81,446.85,3800.0,447.61,447.61,446.81,446.85,3800.0
2025-06-03 11:40:00,446.89,447.55,445.64,447.52,35912.0,446.89,447.55,445.64,447.52,35912.0
2025-06-03 11:50:00,447.21,447.81,445.37,445.84,31120.0,447.21,447.81,445.37,445.84,31120.0
2025-06-03 12:00:00,445.78,446.44,444.82,445.29,8497.0,445.78,446.44,444.82,445.29,8497.0
2025-06-03 12:10:00,445.31,446.15,445.3,446.11,12467.0,445.31,446.15,445.3,446.11,12467.0
2025-06-03 12:20:00,446.17,446.17,444.77,444.85,6685.0,446.17,446.17,444.77,444.85,6685.0
2025-06-03 12:30:00,444.9,446.21,444.9,446.21,5498.0,444.9,446.21,444.9,446.21,5498.0
2025-06-03 12:40:00,445.96,446.37,445.7,446.19,9604.0,445.96,446.37,445.7,446.19,9604.0
2025-06-03 12:50:00,446.4,446.4,445.59,446.32,7705.0,446.4,446.4,445.59,446.32,7705.0
2025-06-03 13:00:00,446.16,446.82,446.16,446.57,11825.0,446.16,446.82,446.16,446.57,11825.0
2025-06-03 13:10:00,447.0,447.26,446.67,446.86,3893.0,447.0,447.26,446.67,446.86,3893.0
2025-06-03 13:20:00,446.56,447.21,446.51,446.66,4575.0,446.56,447.21,446.51,446.66,4575.0
2025-06-03 13:30:00,446.76,447.53,446.72,447.37,4875.0,446.76,447.53,446.72,447.37,4875.0
2025-06-03 13:40:00,447.09,447.57,447.09,447.37,3246.0,447.09,447.57,447.09,447.37,3246.0
2025-06-03 13:50:00,447.23,447.66,446.97,447.6,5394.0,447.23,447.66,446.97,447.6,5394.0
2025-06-03 14:00:00,447.6,447.68,446.18,446.75,10100.0,447.6,447.68,446.18,446.75,10100.0
2025-06-03 14:10:00,446.8,448.61,446.77,448.61,11437.0,446.8,448.61,446.77,448.61,11437.0
2025-06-03 14:20:00,448.69,449.3,448.52,449.01,4030.0,448.69,449.3,448.52,449.01,4030.0
2025-06-03 14:30:00,449.06,449.36,448.79,449.22,3192.0,449.06,449.36,448.79,449.22,3192.0
2025-06-03 14:40:00,449.18,449.85,449.02,449.66,6774.0,449.18,449.85,449.02,449.66,6774.0
2025-06-03 14:50:00,449.59,449.65,448.59,448.8,9809.0,449.59,449.65,448.59,448.8,9809.0
2025-06-03 15:00:00,448.64,448.76,448.28,448.49,8468.0,448.64,448.76,448.28,448.49,8468.0
2025-06-03 15:10:00,448.44,448.8,448.19,448.51,20274.0,448.44,448.8,448.19,448.51,20274.0
2025-06-03 15:20:00,448.39,448.39,447.99,448.07,11453.0,448.39,448.39,447.99,448.07,11453.0
2025-06-03 15:30:00,448.12,449.02,448.11,448.47,11090.0,448.12,449.02,448.11,448.47,11090.0
2025-06-03 15:40:00,448.46,448.47,447.34,447.42,19421.0,448.46,448.47,447.34,447.42,19421.0
2025-06-03 15:50:00,447.36,447.36,446.19,446.47,107394.0,447.36,447.36,446.19,446.47,107394.0
2025-06-04 09:30:00,448.04,453.87,447.89,452.8,15805.0,448.04,453.87,447.89,452.8,15805.0
2025-06-04 09:40:00,452.64,452.92,449.58,450.29,8682.0,452.64,452.92,449.58,450.29,8682.0
2025-06-04 09:50:00,450.61,451.65,449.46,449.99,4664.0,450.61,451.65,449.46,449.99,4664.0
2025-06-04 10:00:00,449.7,450.78,449.39,449.4,7898.0,449.7,450.78,449.39,449.4,7898.0
2025-06-04 10:10:00,449.37,450.41,449.37,449.91,4199.0,449.37,450.41,449.37,449.91,4199.0
2025-06-04 10:20:00,449.53,451.11,449.53,450.41,3486.0,449.53,451.11,449.53,450.41,3486.0
2025-06-04 10:30:00,450.36,450.82,449.21,449.22,2618.0,450.36,450.82,449.21,449.22,2618.0
2025-06-04 10:40:00,449.18,449.51,448.38,449.24,4356.0,449.18,449.51,448.38,449.24,4356.0
2025-06-04 10:50:00,449.03,449.08,447.99,448.29,10308.0,449.03,449.08,447.99,448.29,10308.0
2025-06-04 11:00:00,448.51,448.67,447.51,448.67,3148.0,448.51,448.67,447.51,448.67,3148.0
2025-06-04 11:10:00,448.5,448.5,447.62,447.62,3670.0,448.5,448.5,447.62,447.62,3670.0
2025-06-04 11:20:00,447.53,447.95,447.12,447.85,6941.0,447.53,447.95,447.12,447.85,6941.0
2025-06-04 11:30:00,447.6,449.37,447.59,449.13,4748.0,447.6,449.37,447.59,449.13,4748.0
2025-06-04 11:40:00,449.14,450.31,449.01,450.23,11116.0,449.14,450.31,449.01,450.23,11116.0
2025-06-04 11:50:00,450.0,450.12,449.27,449.51,7163.0,450.0,450.12,449.27,449.51,7163.0
2025-06-04 12:00:00,449.59,449.61,448.68,449.5,3139.0,449.59,449.61,448.68,449.5,3139.0
2025-06-04 12:10:00,449.14,449.47,448.63,449.46,3397.0,449.14,449.47,448.63,449.46,3397.0
2025-06-04 12:20:00,449.33,449.78,448.71,449.78,2142.0,449.33,449.78,448.71,449.78,2142.0
2025-06-04 12:30:00,449.64,449.92,449.18,449.29,3300.0,449.64,449.92,449.18,449.29,3300.0
2025-06-04 12:40:00,449.43,449.91,449.38,449.74,3915.0,449.43,449.91,449.38,449.74,3915.0
2025-06-04 12:50:00,449.56,450.02,449.5,449.5,2584.0,449.56,450.02,449.5,449.5,2584.0
2025-06-04 13:00:00,449.48,449.5,448.94,449.06,4266.0,449.48,449.5,448.94,449.06,4266.0
2025-06-04 13:10:00,449.21,449.32,448.06,448.06,5050.0,449.21,449.32,448.06,448.06,5050.0
2025-06-04 13:20:00,448.0,448.2,447.18,447.89,5777.0,448.0,448.2,447.18,447.89,5777.0
2025-06-04 13:30:00,447.89,448.46,447.88,448.05,3368.0,447.89,448.46,447.88,448.05,3368.0
2025-06-04 13:40:00,448.1,448.2,447.69,448.2,2657.0,448.1,448.2,447.69,448.2,2657.0
2025-06-04 13:50:00,448.27,448.3,447.61,447.92,1676.0,448.27,448.3,447.61,447.92,1676.0
2025-06-04 14:00:00,447.81,447.81,447.0,447.08,4477.0,447.81,447.81,447.0,447.08,4477.0
2025-06-04 14:10:00,447.14,448.19,447.14,448.19,2524.0,447.14,448.19,447.14,448.19,2524.0
2025-06-04 14:20:00,448.18,448.26,447.48,447.81,1771.0,448.18,448.26,447.48,447.81,1771.0
2025-06-04 14:30:00,447.38,447.86,447.09,447.86,2092.0,447.38,447.86,447.09,447.86,2092.0
2025-06-04 14:40:00,447.75,448.08,447.42,447.67,3339.0,447.75,448.08,447.42,447.67,3339.0
2025-06-04 14:50:00,447.25,447.38,446.8,447.07,5604.0,447.25,447.38,446.8,447.07,5604.0
2025-06-04 15:00:00,446.77,447.23,446.41,446.42,6456.0,446.77,447.23,446.41,446.42,6456.0
2025-06-04 15:10:00,446.41,446.75,446.33,446.63,7869.0,446.41,446.75,446.33,446.63,7869.0
2025-06-04 15:20:00,446.63,447.25,446.63,447.08,6192.0,446.63,447.25,446.63,447.08,6192.0
2025-06-04 15:30:00,447.11,447.6,447.01,447.56,7439.0,447.11,447.6,447.01,447.56,7439.0
2025-06-04 15:40:00,447.56,448.0,447.47,447.78,12009.0,447.56,448.0,447.47,447.78,12009.0
2025-06-04 15:50:00,447.5,448.2,445.84,445.86,110190.0,447.5,448.2,445.84,445.86,110190.0
2025-06-05 09:30:00,445.01,445.1,438.52,439.12,26186.0,445.01,445.1,438.52,439.12,26186.0
2025-06-05 09:40:00,438.54,440.28,437.45,440.27,24266.0,438.54,440.28,437.45,440.27,24266.0
2025-06-05 09:50:00,439.76,440.81,438.74,439.3,18520.0,439.76,440.81,438.74,439.3,18520.0
2025-06-05 10:00:00,439.1,442.0,438.99,440.86,18661.0,439.1,442.0,438.99,440.86,18661.0
2025-06-05 10:10:00,440.66,441.18,440.31,440.99,21240.0,440.66,441.18,440.31,440.99,21240.0
2025-06-05 10:20:00,440.73,441.96,440.46,441.8,69098.0,440.73,441.96,440.46,441.8,69098.0
2025-06-05 10:30:00,441.88,442.34,440.8,441.38,17428.0,441.88,442.34,440.8,441.38,17428.0
2025-06-05 10:40:00,441.39,442.01,440.63,440.69,18764.0,441.39,442.01,440.63,440.69,18764.0
2025-06-05 10:50:00,440.67,442.0,440.66,441.85,11144.0,440.67,442.0,440.66,441.85,11144.0
2025-06-05 11:00:00,441.89,443.98,441.85,443.05,31454.0,441.89,443.98,441.85,443.05,31454.0
2025-06-05 11:10:00,443.06,444.59,442.6,444.51,9057.0,443.06,444.59,442.6,444.51,9057.0
2025-06-05 11:20:00,444.79,446.11,444.59,444.77,7529.0,444.79,446.11,444.59,444.77,7529.0
2025-06-05 11:30:00,444.46,445.82,444.46,445.72,11357.0,444.46,445.82,444.46,445.72,11357.0
2025-06-05 11:40:00,446.0,446.59,445.17,445.17,12390.0,446.0,446.59,445.17,445.17,12390.0
2025-06-05 11:50:00,445.24,446.04,445.24,445.49,2905.0,445.24,446.04,445.24,445.49,2905.0
2025-06-05 12:00:00,445.58,447.23,445.57,446.56,18953.0,445.58,447.23,445.57,446.56,18953.0
2025-06-05 12:10:00,446.57,446.58,445.15,445.38,8561.0,446.57,446.58,445.15,445.38,8561.0
2025-06-05 12:20:00,445.37,446.07,445.3,445.43,5679.0,445.37,446.07,445.3,445.43,5679.0
2025-06-05 12:30:00,445.69,446.45,445.39,446.17,5941.0,445.69,446.45,445.39,446.17,5941.0
2025-06-05 12:40:00,446.18,446.31,444.83,445.28,8930.0,446.18,446.31,444.83,445.28,8930.0
2025-06-05 12:50:00,445.3,445.58,444.81,445.22,5086.0,445.3,445.58,444.81,445.22,5086.0
2025-06-05 13:00:00,445.22,445.42,444.25,445.39,7413.0,445.22,445.42,444.25,445.39,7413.0
2025-06-05 13:10:00,445.49,446.19,445.22,446.06,2569.0,445.49,446.19,445.22,446.06,2569.0
2025-06-05 13:20:00,445.98,446.67,445.97,446.22,2884.0,445.98,446.67,445.97,446.22,2884.0
2025-06-05 13:30:00,446.31,446.7,446.11,446.21,13452.0,446.31,446.7,446.11,446.21,13452.0
2025-06-05 13:40:00,445.97,447.49,445.97,447.27,3400.0,445.97,447.49,445.97,447.27,3400.0
2025-06-05 13:50:00,447.39,447.39,446.0,446.27,6992.0,447.39,447.39,446.0,446.27,6992.0
2025-06-05 14:00:00,446.33,446.37,445.27,445.51,2939.0,446.33,446.37,445.27,445.51,2939.0
2025-06-05 14:10:00,445.35,445.86,444.58,445.04,7658.0,445.35,445.86,444.58,445.04,7658.0
2025-06-05 14:20:00,445.04,445.92,445.03,445.58,4262.0,445.04,445.92,445.03,445.58,4262.0
2025-06-05 14:30:00,445.55,446.34,445.51,446.12,7670.0,445.55,446.34,445.51,446.12,7670.0
2025-06-05 14:40:00,446.0,446.35,445.85,445.98,1903.0,446.0,446.35,445.85,445.98,1903.0
2025-06-05 14:50:00,446.09,446.27,445.79,445.92,4570.0,446.09,446.27,445.79,445.92,4570.0
2025-06-05 15:00:00,445.77,445.95,445.26,445.75,5336.0,445.77,445.95,445.26,445.75,5336.0
2025-06-05 15:10:00,445.6,445.63,443.98,444.26,3350.0,445.6,445.63,443.98,444.26,3350.0
2025-06-05 15:20:00,444.25,444.95,443.98,444.29,6811.0,444.25,444.95,443.98,444.29,6811.0
2025-06-05 15:30:00,444.51,445.64,443.93,445.43,4795.0,444.51,445.64,443.93,445.43,4795.0
2025-06-05 15:40:00,445.4,445.91,445.07,445.7,9623.0,445.4,445.91,445.07,445.7,9623.0
2025-06-05 15:50:00,445.69,445.69,443.42,443.76,64199.0,445.69,445.69,443.42,443.76,64199.0
2025-06-06 09:30:00,443.83,449.56,443.83,448.91,20567.0,443.83,449.56,443.83,448.91,20567.0
2025-06-06 09:40:00,448.89,450.0,448.03,448.4,13257.0,448.89,450.0,448.03,448.4,13257.0
2025-06-06 09:50:00,447.82,450.78,447.82,450.48,16077.0,447.82,450.78,447.82,450.48,16077.0
2025-06-06 10:00:00,450.48,451.66,449.94,450.5,4782.0,450.48,451.66,449.94,450.5,4782.0
2025-06-06 10:10:00,450.87,451.13,449.15,449.27,4907.0,450.87,451.13,449.15,449.27,4907.0
2025-06-06 10:20:00,449.27,449.36,448.38,448.39,13228.0,449.27,449.36,448.38,448.39,13228.0
2025-06-06 10:30:00,448.49,448.49,446.91,447.17,15299.0,448.49,448.49,446.91,447.17,15299.0
2025-06-06 10:40:00,447.4,447.96,447.03,447.96,4918.0,447.4,447.96,447.03,447.96,4918.0
2025-06-06 10:50:00,447.95,448.28,446.24,446.24,5606.0,447.95,448.28,446.24,446.24,5606.0
2025-06-06 11:00:00,446.62,448.17,446.28,447.81,6539.0,446.62,448.17,446.28,447.81,6539.0
2025-06-06 11:10:00,447.54,447.66,447.0,447.0,1347.0,447.54,447.66,447.0,447.0,1347.0
2025-06-06 11:20:00,446.0,447.98,446.0,447.79,3826.0,446.0,447.98,446.0,447.79,3826.0
2025-06-06 11:30:00,448.1,448.22,447.22,447.42,4881.0,448.1,448.22,447.22,447.42,4881.0
2025-06-06 11:40:00,447.67,448.07,447.42,447.42,3738.0,447.67,448.07,447.42,447.42,3738.0
2025-06-06 11:50:00,447.39,448.14,447.09,447.15,2560.0,447.39,448.14,447.09,447.15,2560.0
2025-06-06 12:00:00,447.23,447.81,447.22,447.65,5186.0,447.23,447.81,447.22,447.65,5186.0
2025-06-06 12:10:00,447.52,448.1,447.38,448.08,10558.0,447.52,448.1,447.38,448.08,10558.0
2025-06-06 12:20:00,448.06,448.64,447.91,448.03,4318.0,448.06,448.64,447.91,448.03,4318.0
2025-06-06 12:30:00,448.05,448.44,447.48,448.35,11674.0,448.05,448.44,447.48,448.35,11674.0
2025-06-06 12:40:00,448.03,448.49,447.76,448.42,4157.0,448.03,448.49,447.76,448.42,4157.0
2025-06-06 12:50:00,448.42,448.43,447.7,447.81,3179.0,448.42,448.43,447.7,447.81,3179.0
2025-06-06 13:00:00,448.11,448.2,447.63,448.19,4402.0,448.11,448.2,447.63,448.19,4402.0
2025-06-06 13:10:00,447.76,448.98,447.72,448.98,3950.0,447.76,448.98,447.72,448.98,3950.0
2025-06-06 13:20:00,449.27,449.38,448.61,448.96,2549.0,449.27,449.38,448.61,448.96,2549.0
2025-06-06 13:30:00,449.14,449.14,448.63,448.78,3918.0,449.14,449.14,448.63,448.78,3918.0
2025-06-06 13:40:00,448.7,448.7,448.1,448.55,4539.0,448.7,448.7,448.1,448.55,4539.0
2025-06-06 13:50:00,448.48,448.77,448.14,448.77,1896.0,448.48,448.77,448.14,448.77,1896.0
2025-06-06 14:00:00,448.7,449.69,448.7,449.69,4143.0,448.7,449.69,448.7,449.69,4143.0
2025-06-06 14:10:00,449.8,449.86,449.27,449.7,4546.0,449.8,449.86,449.27,449.7,4546.0
2025-06-06 14:20:00,449.83,450.2,449.76,449.76,4050.0,449.83,450.2,449.76,449.76,4050.0
2025-06-06 14:30:00,450.14,451.18,450.14,450.42,6495.0,450.14,451.18,450.14,450.42,6495.0
2025-06-06 14:40:00,450.4,450.68,450.21,450.3,4832.0,450.4,450.68,450.21,450.3,4832.0
2025-06-06 14:50:00,450.25,450.45,449.99,450.45,5748.0,450.25,450.45,449.99,450.45,5748.0
2025-06-06 15:00:00,450.45,450.66,450.27,450.66,3755.0,450.45,450.66,450.27,450.66,3755.0
2025-06-06 15:10:00,450.75,450.88,450.33,450.8,5054.0,450.75,450.88,450.33,450.8,5054.0
2025-06-06 15:20:00,450.92,450.97,450.29,450.44,7106.0,450.92,450.97,450.29,450.44,7106.0
2025-06-06 15:30:00,450.33,450.63,449.99,450.19,9807.0,450.33,450.63,449.99,450.19,9807.0
2025-06-06 15:40:00,450.2,450.57,450.0,450.38,14691.0,450.2,450.57,450.0,450.38,14691.0
2025-06-06 15:50:00,450.42,451.18,450.31,450.31,57780.0,450.42,451.18,450.31,450.31,57780.0
2025-06-09 09:30:00,450.78,451.52,447.91,450.12,13506.0,450.78,451.52,447.91,450.12,13506.0
2025-06-09 09:40:00,450.12,451.02,448.92,450.5,19428.0,450.12,451.02,448.92,450.5,19428.0
2025-06-09 09:50:00,450.4,450.96,449.56,449.57,4926.0,450.4,450.96,449.56,449.57,4926.0
2025-06-09 10:00:00,449.98,450.71,447.77,447.85,11730.0,449.98,450.71,447.77,447.85,11730.0
2025-06-09 10:10:00,448.01,449.83,447.61,448.39,2699.0,448.01,449.83,447.61,448.39,2699.0
2025-06-09 10:20:00,448.68,448.85,446.45,446.8,9966.0,448.68,448.85,446.45,446.8,9966.0
2025-06-09 10:30:00,446.86,447.39,445.44,446.09,4133.0,446.86,447.39,445.44,446.09,4133.0
2025-06-09 10:40:00,446.09,446.12,444.84,445.77,3284.0,446.09,446.12,444.84,445.77,3284.0
2025-06-09 10:50:00,445.94,446.77,445.93,446.5,6016.0,445.94,446.77,445.93,446.5,6016.0
2025-06-09 11:00:00,446.5,447.59,446.19,447.28,11193.0,446.5,447.59,446.19,447.28,11193.0
2025-06-09 11:10:00,447.12,448.17,447.11,448.17,2471.0,447.12,448.17,447.11,448.17,2471.0
2025-06-09 11:20:00,448.24,448.25,447.38,448.06,2708.0,448.24,448.25,447.38,448.06,2708.0
2025-06-09 11:30:00,448.06,448.52,447.86,447.93,3478.0,448.06,448.52,447.86,447.93,3478.0
2025-06-09 11:40:00,447.6,448.46,447.35,448.02,3886.0,447.6,448.46,447.35,448.02,3886.0
2025-06-09 11:50:00,447.92,448.44,447.64,447.8,2457.0,447.92,448.44,447.64,447.8,2457.0
2025-06-09 12:00:00,448.06,448.06,447.52,447.76,701.0,448.06,448.06,447.52,447.76,701.0
2025-06-09 12:10:00,447.86,448.59,447.75,448.45,1982.0,447.86,448.59,447.75,448.45,1982.0
2025-06-09 12:20:00,449.03,449.03,448.54,448.54,2100.0,449.03,449.03,448.54,448.54,2100.0
2025-06-09 12:30:00,448.5,449.06,448.05,449.06,3838.0,448.5,449.06,448.05,449.06,3838.0
2025-06-09 12:40:00,449.25,449.42,448.99,449.0,1552.0,449.25,449.42,448.99,449.0,1552.0
2025-06-09 12:50:00,449.0,449.47,448.5,448.64,4108.0,449.0,449.47,448.5,448.64,4108.0
2025-06-09 13:00:00,448.99,449.66,448.57,449.58,5760.0,448.99,449.66,448.57,449.58,5760.0
2025-06-09 13:10:00,449.5,450.13,449.3,449.3,4103.0,449.5,450.13,449.3,449.3,4103.0
2025-06-09 13:20:00,449.25,450.02,449.25,449.56,4019.0,449.25,450.02,449.25,449.56,4019.0
2025-06-09 13:30:00,449.52,449.68,449.19,449.52,7046.0,449.52,449.68,449.19,449.52,7046.0
2025-06-09 13:40:00,449.29,449.5,448.73,449.5,6804.0,449.29,449.5,448.73,449.5,6804.0
2025-06-09 13:50:00,449.5,449.58,449.11,449.33,3865.0,449.5,449.58,449.11,449.33,3865.0
2025-06-09 14:00:00,449.15,449.16,448.15,448.45,6010.0,449.15,449.16,448.15,448.45,6010.0
2025-06-09 14:10:00,448.44,449.0,448.21,448.77,8151.0,448.44,449.0,448.21,448.77,8151.0
2025-06-09 14:20:00,448.76,449.11,448.68,448.98,3912.0,448.76,449.11,448.68,448.98,3912.0
2025-06-09 14:30:00,448.82,449.06,448.12,448.27,4136.0,448.82,449.06,448.12,448.27,4136.0
2025-06-09 14:40:00,448.23,448.27,447.83,448.05,3944.0,448.23,448.27,447.83,448.05,3944.0
2025-06-09 14:50:00,448.05,448.25,447.85,447.85,9719.0,448.05,448.25,447.85,447.85,9719.0
2025-06-09 15:00:00,447.52,447.54,447.16,447.26,2899.0,447.52,447.54,447.16,447.26,2899.0
2025-06-09 15:10:00,446.98,447.55,446.73,447.16,15844.0,446.98,447.55,446.73,447.16,15844.0
2025-06-09 15:20:00,447.14,447.23,446.7,447.02,4006.0,447.14,447.23,446.7,447.02,4006.0
2025-06-09 15:30:00,446.44,447.05,446.12,447.01,20795.0,446.44,447.05,446.12,447.01,20795.0
2025-06-09 15:40:00,446.82,446.86,445.87,446.37,7945.0,446.82,446.86,445.87,446.37,7945.0
2025-06-09 15:50:00,446.45,447.05,445.88,446.07,46235.0,446.45,447.05,445.88,446.07,46235.0
2025-06-10 09:30:00,442.45,448.55,441.92,447.34,26425.0,442.45,448.55,441.92,447.34,26425.0
2025-06-10 09:40:00,446.9,448.34,445.11,446.14,36003.0,446.9,448.34,445.11,446.14,36003.0
2025-06-10 09:50:00,446.3,448.65,446.3,448.65,7807.0,446.3,448.65,446.3,448.65,7807.0
2025-06-10 10:00:00,449.3,450.0,447.65,448.97,11298.0,449.3,450.0,447.65,448.97,11298.0
2025-06-10 10:10:00,449.08,449.42,448.22,448.22,5061.0,449.08,449.42,448.22,448.22,5061.0
2025-06-10 10:20:00,448.67,449.41,447.98,449.39,3570.0,448.67,449.41,447.98,449.39,3570.0
2025-06-10 10:30:00,448.81,449.5,448.2,449.5,11093.0,448.81,449.5,448.2,449.5,11093.0
2025-06-10 10:40:00,449.47,449.73,448.76,449.44,3800.0,449.47,449.73,448.76,449.44,3800.0
2025-06-10 10:50:00,449.54,450.74,449.44,449.85,8748.0,449.54,450.74,449.44,449.85,8748.0
2025-06-10 11:00:00,449.49,450.02,448.25,448.88,3500.0,449.49,450.02,448.25,448.88,3500.0
2025-06-10 11:10:00,448.81,449.24,447.62,447.62,9356.0,448.81,449.24,447.62,447.62,9356.0
2025-06-10 11:20:00,447.9,449.2,447.89,448.5,7999.0,447.9,449.2,447.89,448.5,7999.0
2025-06-10 11:30:00,448.5,449.21,446.63,447.68,13106.0,448.5,449.21,446.63,447.68,13106.0
2025-06-10 11:40:00,447.41,447.41,446.68,447.19,3150.0,447.41,447.41,446.68,447.19,3150.0
2025-06-10 11:50:00,447.22,447.82,446.97,447.67,6843.0,447.22,447.82,446.97,447.67,6843.0
2025-06-10 12:00:00,447.67,448.13,447.34,447.86,5743.0,447.67,448.13,447.34,447.86,5743.0
2025-06-10 12:10:00,447.87,448.17,447.5,447.61,3359.0,447.87,448.17,447.5,447.61,3359.0
2025-06-10 12:20:00,447.39,448.19,447.39,448.0,3800.0,447.39,448.19,447.39,448.0,3800.0
2025-06-10 12:30:00,448.21,448.33,447.93,448.06,3535.0,448.21,448.33,447.93,448.06,3535.0
2025-06-10 12:40:00,448.06,448.55,447.61,448.52,4900.0,448.06,448.55,447.61,448.52,4900.0
2025-06-10 12:50:00,448.52,449.2,448.34,449.2,7052.0,448.52,449.2,448.34,449.2,7052.0
2025-06-10 13:00:00,449.22,449.64,449.22,449.53,6158.0,449.22,449.64,449.22,449.53,6158.0
2025-06-10 13:10:00,449.53,450.79,449.52,450.69,7221.0,449.53,450.79,449.52,450.69,7221.0
2025-06-10 13:20:00,450.82,450.93,449.67,450.3,6205.0,450.82,450.93,449.67,450.3,6205.0
2025-06-10 13:30:00,450.43,452.28,449.96,452.08,68472.0,450.43,452.28,449.96,452.08,68472.0
2025-06-10 13:40:00,452.28,454.41,451.91,454.41,23791.0,452.28,454.41,451.91,454.41,23791.0
2025-06-10 13:50:00,454.01,455.64,452.52,452.78,37966.0,454.01,455.64,452.52,452.78,37966.0
2025-06-10 14:00:00,453.03,453.03,450.99,450.99,13194.0,453.03,453.03,450.99,450.99,13194.0
2025-06-10 14:10:00,451.6,452.47,451.6,451.75,3516.0,451.6,452.47,451.6,451.75,3516.0
2025-06-10 14:20:00,451.79,452.17,451.46,451.68,7080.0,451.79,452.17,451.46,451.68,7080.0
2025-06-10 14:30:00,451.44,452.63,451.42,452.52,10228.0,451.44,452.63,451.42,452.52,10228.0
2025-06-10 14:40:00,452.52,453.13,452.3,453.06,8401.0,452.52,453.13,452.3,453.06,8401.0
2025-06-10 14:50:00,453.06,453.11,452.2,452.85,10077.0,453.06,453.11,452.2,452.85,10077.0
2025-06-10 15:00:00,452.81,453.59,452.73,453.4,7401.0,452.81,453.59,452.73,453.4,7401.0
2025-06-10 15:10:00,453.4,453.96,453.14,453.69,8392.0,453.4,453.96,453.14,453.69,8392.0
2025-06-10 15:20:00,453.6,453.78,452.61,452.68,16432.0,453.6,453.78,452.61,452.68,16432.0
2025-06-10 15:30:00,452.7,452.7,451.82,451.89,8556.0,452.7,452.7,451.82,451.89,8556.0
2025-06-10 15:40:00,451.8,452.19,451.52,451.71,10954.0,451.8,452.19,451.52,451.71,10954.0
2025-06-10 15:50:00,451.42,451.84,450.72,451.69,40976.0,451.42,451.84,450.72,451.69,40976.0
2025-06-11 09:30:00,451.3,452.15,450.12,451.66,28111.0,451.3,452.15,450.12,451.66,28111.0
2025-06-11 09:40:00,451.32,454.38,451.18,454.38,13390.0,451.32,454.38,451.18,454.38,13390.0
2025-06-11 09:50:00,454.39,454.39,451.88,452.19,8031.0,454.39,454.39,451.88,452.19,8031.0
2025-06-11 10:00:00,452.53,453.69,452.44,453.45,9252.0,452.53,453.69,452.44,453.45,9252.0
2025-06-11 10:10:00,453.59,455.33,453.25,454.99,5752.0,453.59,455.33,453.25,454.99,5752.0
2025-06-11 10:20:00,455.43,455.6,455.0,455.6,10116.0,455.43,455.6,455.0,455.6,10116.0
2025-06-11 10:30:00,455.49,455.74,454.01,454.64,2526.0,455.49,455.74,454.01,454.64,2526.0
2025-06-11 10:40:00,454.86,458.0,454.86,457.21,14718.0,454.86,458.0,454.86,457.21,14718.0
2025-06-11 10:50:00,457.82,457.82,456.76,456.97,2800.0,457.82,457.82,456.76,456.97,2800.0
2025-06-11 11:00:00,457.17,457.28,456.18,456.31,4934.0,457.17,457.28,456.18,456.31,4934.0
2025-06-11 11:10:00,456.14,457.49,456.14,457.13,2848.0,456.14,457.49,456.14,457.13,2848.0
2025-06-11 11:20:00,457.49,457.9,457.0,457.21,7039.0,457.49,457.9,457.0,457.21,7039.0
2025-06-11 11:30:00,457.29,457.9,456.93,457.62,6009.0,457.29,457.9,456.93,457.62,6009.0
2025-06-11 11:40:00,457.79,457.99,457.26,457.56,6452.0,457.79,457.99,457.26,457.56,6452.0
2025-06-11 11:50:00,458.03,458.73,457.41,457.69,2763.0,458.03,458.73,457.41,457.69,2763.0
2025-06-11 12:00:00,457.46,457.78,457.23,457.78,4112.0,457.46,457.78,457.23,457.78,4112.0
2025-06-11 12:10:00,457.63,458.24,457.16,458.24,13057.0,457.63,458.24,457.16,458.24,13057.0
2025-06-11 12:20:00,458.3,458.8,458.13,458.73,4733.0,458.3,458.8,458.13,458.73,4733.0
2025-06-11 12:30:00,458.79,459.48,458.5,458.78,8546.0,458.79,459.48,458.5,458.78,8546.0
2025-06-11 12:40:00,458.66,459.25,458.54,459.22,2160.0,458.66,459.25,458.54,459.22,2160.0
2025-06-11 12:50:00,459.35,459.43,458.8,458.8,3732.0,459.35,459.43,458.8,458.8,3732.0
2025-06-11 13:00:00,458.79,459.05,458.6,458.89,1200.0,458.79,459.05,458.6,458.89,1200.0
2025-06-11 13:10:00,458.87,458.88,458.32,458.37,2000.0,458.87,458.88,458.32,458.37,2000.0
2025-06-11 13:20:00,458.32,459.02,458.11,459.02,2873.0,458.32,459.02,458.11,459.02,2873.0
2025-06-11 13:30:00,458.85,460.33,458.85,459.95,12494.0,458.85,460.33,458.85,459.95,12494.0
2025-06-11 13:40:00,459.51,459.51,458.22,458.57,4517.0,459.51,459.51,458.22,458.57,4517.0
2025-06-11 13:50:00,458.15,458.6,457.88,457.99,4728.0,458.15,458.6,457.88,457.99,4728.0
2025-06-11 14:00:00,458.23,458.29,456.2,456.21,2754.0,458.23,458.29,456.2,456.21,2754.0
2025-06-11 14:10:00,456.2,456.8,454.26,455.56,9067.0,456.2,456.8,454.26,455.56,9067.0
2025-06-11 14:20:00,455.26,455.47,454.62,454.78,3748.0,455.26,455.47,454.62,454.78,3748.0
2025-06-11 14:30:00,454.47,454.96,453.76,454.83,3062.0,454.47,454.96,453.76,454.83,3062.0
2025-06-11 14:40:00,454.76,455.35,454.68,455.01,2350.0,454.76,455.35,454.68,455.01,2350.0
2025-06-11 14:50:00,454.87,454.98,454.57,454.65,2599.0,454.87,454.98,454.57,454.65,2599.0
2025-06-11 15:00:00,454.49,454.49,453.66,454.35,3748.0,454.49,454.49,453.66,454.35,3748.0
2025-06-11 15:10:00,454.22,454.43,453.91,454.0,2350.0,454.22,454.43,453.91,454.0,2350.0
2025-06-11 15:20:00,453.83,454.28,453.61,453.61,3651.0,453.83,454.28,453.61,453.61,3651.0
2025-06-11 15:30:00,453.15,453.96,452.94,453.92,5904.0,453.15,453.96,452.94,453.92,5904.0
2025-06-11 15:40:00,453.93,454.05,452.19,452.19,8306.0,453.93,454.05,452.19,452.19,8306.0
2025-06-11 15:50:00,452.1,453.11,451.88,452.75,45289.0,452.1,453.11,451.88,452.75,45289.0
2025-06-12 09:30:00,453.19,454.57,451.94,454.55,18563.0,453.19,454.57,451.94,454.55,18563.0
2025-06-12 09:40:00,454.83,455.39,452.85,453.06,9221.0,454.83,455.39,452.85,453.06,9221.0
2025-06-12 09:50:00,453.06,455.75,452.22,455.6,14572.0,453.06,455.75,452.22,455.6,14572.0
2025-06-12 10:00:00,455.6,456.02,454.67,454.8,8758.0,455.6,456.02,454.67,454.8,8758.0
2025-06-12 10:10:00,454.99,455.77,453.99,455.3,7753.0,454.99,455.77,453.99,455.3,7753.0
2025-06-12 10:20:00,454.97,456.3,453.96,456.2,7330.0,454.97,456.3,453.96,456.2,7330.0
2025-06-12 10:30:00,456.36,457.18,456.14,456.97,2917.0,456.36,457.18,456.14,456.97,2917.0
2025-06-12 10:40:00,457.36,457.45,456.48,457.03,6901.0,457.36,457.45,456.48,457.03,6901.0
2025-06-12 10:50:00,457.03,457.22,456.21,456.22,4163.0,457.03,457.22,456.21,456.22,4163.0
2025-06-12 11:00:00,456.54,456.92,456.48,456.78,3691.0,456.54,456.92,456.48,456.78,3691.0
2025-06-12 11:10:00,457.01,457.37,456.37,456.61,4530.0,457.01,457.37,456.37,456.61,4530.0
2025-06-12 11:20:00,456.54,457.08,455.44,456.78,9385.0,456.54,457.08,455.44,456.78,9385.0
2025-06-12 11:30:00,457.06,457.48,456.7,457.17,5056.0,457.06,457.48,456.7,457.17,5056.0
2025-06-12 11:40:00,457.17,457.38,456.34,456.5,4940.0,457.17,457.38,456.34,456.5,4940.0
2025-06-12 11:50:00,457.02,457.07,456.57,456.66,4445.0,457.02,457.07,456.57,456.66,4445.0
2025-06-12 12:00:00,456.61,457.16,456.51,456.89,3549.0,456.61,457.16,456.51,456.89,3549.0
2025-06-12 12:10:00,457.12,457.55,457.08,457.4,2331.0,457.12,457.55,457.08,457.4,2331.0
2025-06-12 12:20:00,457.39,457.62,456.61,457.13,3200.0,457.39,457.62,456.61,457.13,3200.0
2025-06-12 12:30:00,456.94,458.08,456.71,458.0,6437.0,456.94,458.08,456.71,458.0,6437.0
2025-06-12 12:40:00,457.01,457.77,456.04,457.77,5637.0,457.01,457.77,456.04,457.77,5637.0
2025-06-12 12:50:00,457.75,458.91,457.56,458.12,10517.0,457.75,458.91,457.56,458.12,10517.0
2025-06-12 13:00:00,458.31,458.75,457.96,457.98,2567.0,458.31,458.75,457.96,457.98,2567.0
2025-06-12 13:10:00,458.19,458.47,457.98,458.38,5061.0,458.19,458.47,457.98,458.38,5061.0
2025-06-12 13:20:00,458.46,458.97,458.37,458.93,9531.0,458.46,458.97,458.37,458.93,9531.0
2025-06-12 13:30:00,458.68,458.93,457.8,458.09,8630.0,458.68,458.93,457.8,458.09,8630.0
2025-06-12 13:40:00,458.0,458.47,457.98,458.4,4990.0,458.0,458.47,457.98,458.4,4990.0
2025-06-12 13:50:00,458.44,459.28,458.43,459.23,5369.0,458.44,459.28,458.43,459.23,5369.0
2025-06-12 14:00:00,459.24,459.6,458.79,459.0,5304.0,459.24,459.6,458.79,459.0,5304.0
2025-06-12 14:10:00,459.04,459.24,458.84,459.15,5221.0,459.04,459.24,458.84,459.15,5221.0
2025-06-12 14:20:00,459.08,459.55,459.08,459.55,2400.0,459.08,459.55,459.08,459.55,2400.0
2025-06-12 14:30:00,459.56,459.7,459.15,459.35,3479.0,459.56,459.7,459.15,459.35,3479.0
2025-06-12 14:40:00,459.24,459.43,458.43,458.6,4218.0,459.24,459.43,458.43,458.6,4218.0
2025-06-12 14:50:00,458.6,459.48,458.4,459.46,11649.0,458.6,459.48,458.4,459.46,11649.0
2025-06-12 15:00:00,459.32,459.66,459.03,459.58,7097.0,459.32,459.66,459.03,459.58,7097.0
2025-06-12 15:10:00,459.64,460.0,459.18,459.73,16689.0,459.64,460.0,459.18,459.73,16689.0
2025-06-12 15:20:00,459.7,459.94,459.37,459.72,8947.0,459.7,459.94,459.37,459.72,8947.0
2025-06-12 15:30:00,459.72,459.79,459.3,459.32,4729.0,459.72,459.79,459.3,459.32,4729.0
2025-06-12 15:40:00,459.5,459.84,459.24,459.24,11275.0,459.5,459.84,459.24,459.24,11275.0
2025-06-12 15:50:00,459.15,460.06,458.55,460.05,60856.0,459.15,460.06,458.55,460.05,60856.0
2025-06-13 09:30:00,455.39,459.04,455.31,457.98,27458.0,455.39,459.04,455.31,457.98,27458.0
2025-06-13 09:40:00,458.37,459.64,455.29,455.58,6926.0,458.37,459.64,455.29,455.58,6926.0
2025-06-13 09:50:00,455.59,456.73,455.26,456.73,6898.0,455.59,456.73,455.26,456.73,6898.0
2025-06-13 10:00:00,456.82,459.02,456.21,456.85,7049.0,456.82,459.02,456.21,456.85,7049.0
2025-06-13 10:10:00,457.39,458.97,456.95,457.99,10938.0,457.39,458.97,456.95,457.99,10938.0
2025-06-13 10:20:00,457.96,459.11,457.95,458.15,7730.0,457.96,459.11,457.95,458.15,7730.0
2025-06-13 10:30:00,457.76,458.32,457.62,458.27,5251.0,457.76,458.32,457.62,458.27,5251.0
2025-06-13 10:40:00,458.41,458.61,457.37,457.39,7209.0,458.41,458.61,457.37,457.39,7209.0
2025-06-13 10:50:00,457.39,458.62,457.14,458.05,13133.0,457.39,458.62,457.14,458.05,13133.0
2025-06-13 11:00:00,457.79,458.08,456.66,457.36,5313.0,457.79,458.08,456.66,457.36,5313.0
2025-06-13 11:10:00,457.5,458.23,457.08,458.19,4488.0,457.5,458.23,457.08,458.19,4488.0
2025-06-13 11:20:00,458.09,458.72,457.37,458.44,4813.0,458.09,458.72,457.37,458.44,4813.0
2025-06-13 11:30:00,458.44,458.95,458.1,458.41,7644.0,458.44,458.95,458.1,458.41,7644.0
2025-06-13 11:40:00,458.25,459.53,458.25,459.3,4574.0,458.25,459.53,458.25,459.3,4574.0
2025-06-13 11:50:00,459.04,459.25,458.74,458.77,2298.0,459.04,459.25,458.74,458.77,2298.0
2025-06-13 12:00:00,458.78,460.1,458.67,459.83,7817.0,458.78,460.1,458.67,459.83,7817.0
2025-06-13 12:10:00,459.69,459.76,459.08,459.45,3777.0,459.69,459.76,459.08,459.45,3777.0
2025-06-13 12:20:00,459.38,459.59,459.0,459.19,3954.0,459.38,459.59,459.0,459.19,3954.0
2025-06-13 12:30:00,458.9,459.23,458.69,459.05,6305.0,458.9,459.23,458.69,459.05,6305.0
2025-06-13 12:40:00,458.85,458.94,458.45,458.63,3527.0,458.85,458.94,458.45,458.63,3527.0
2025-06-13 12:50:00,458.65,458.99,458.62,458.76,6137.0,458.65,458.99,458.62,458.76,6137.0
2025-06-13 13:00:00,458.45,458.57,457.53,457.63,3500.0,458.45,458.57,457.53,457.63,3500.0
2025-06-13 13:10:00,457.59,458.14,457.32,457.72,3554.0,457.59,458.14,457.32,457.72,3554.0
2025-06-13 13:20:00,458.04,458.26,456.96,456.96,2700.0,458.04,458.26,456.96,456.96,2700.0
2025-06-13 13:30:00,456.96,457.85,456.96,457.55,3953.0,456.96,457.85,456.96,457.55,3953.0
2025-06-13 13:40:00,457.55,458.19,457.27,457.44,7038.0,457.55,458.19,457.27,457.44,7038.0
2025-06-13 13:50:00,457.98,458.16,457.4,457.41,3145.0,457.98,458.16,457.4,457.41,3145.0
2025-06-13 14:00:00,457.09,457.57,456.79,456.79,5145.0,457.09,457.57,456.79,456.79,5145.0
2025-06-13 14:10:00,457.0,457.0,456.02,456.28,6284.0,457.0,457.0,456.02,456.28,6284.0
2025-06-13 14:20:00,456.26,456.44,455.03,455.3,4088.0,456.26,456.44,455.03,455.3,4088.0
2025-06-13 14:30:00,455.12,455.2,454.07,454.07,6894.0,455.12,455.2,454.07,454.07,6894.0
2025-06-13 14:40:00,454.07,454.88,454.07,454.21,6619.0,454.07,454.88,454.07,454.21,6619.0
2025-06-13 14:50:00,454.45,455.91,454.45,455.51,4015.0,454.45,455.91,454.45,455.51,4015.0
2025-06-13 15:00:00,455.53,455.7,454.66,455.58,4533.0,455.53,455.7,454.66,455.58,4533.0
2025-06-13 15:10:00,455.55,456.21,455.55,455.72,3439.0,455.55,456.21,455.55,455.72,3439.0
2025-06-13 15:20:00,455.97,456.19,455.12,455.33,9793.0,455.97,456.19,455.12,455.33,9793.0
2025-06-13 15:30:00,455.53,456.2,455.07,456.0,8033.0,455.53,456.2,455.07,456.0,8033.0
2025-06-13 15:40:00,455.81,456.09,455.15,455.56,13959.0,455.81,456.09,455.15,455.56,13959.0
2025-06-13 15:50:00,455.58,456.06,454.0,455.45,55430.0,455.58,456.06,454.0,455.45,55430.0
2025-06-16 09:30:00,456.38,456.65,448.71,455.1,14298.0,456.38,456.65,448.71,455.1,14298.0
2025-06-16 09:40:00,454.53,456.49,454.21,456.23,8294.0,454.53,456.49,454.21,456.23,8294.0
2025-06-16 09:50:00,456.09,457.23,455.59,456.4,19100.0,456.09,457.23,455.59,456.4,19100.0
2025-06-16 10:00:00,456.43,456.52,453.72,454.56,16249.0,456.43,456.52,453.72,454.56,16249.0
2025-06-16 10:10:00,454.22,455.89,453.79,455.42,17174.0,454.22,455.89,453.79,455.42,17174.0
2025-06-16 10:20:00,455.4,456.21,454.2,454.73,9486.0,455.4,456.21,454.2,454.73,9486.0
2025-06-16 10:30:00,454.75,455.89,454.17,455.89,8430.0,454.75,455.89,454.17,455.89,8430.0
2025-06-16 10:40:00,455.59,456.5,454.63,456.21,10922.0,455.59,456.5,454.63,456.21,10922.0
2025-06-16 10:50:00,456.01,456.07,453.96,453.96,2297.0,456.01,456.07,453.96,453.96,2297.0
2025-06-16 11:00:00,454.22,454.22,452.5,453.24,5746.0,454.22,454.22,452.5,453.24,5746.0
2025-06-16 11:10:00,453.31,453.67,452.47,453.45,15329.0,453.31,453.67,452.47,453.45,15329.0
2025-06-16 11:20:00,453.6,453.99,452.93,453.29,14789.0,453.6,453.99,452.93,453.29,14789.0
2025-06-16 11:30:00,453.07,453.21,452.55,453.02,5991.0,453.07,453.21,452.55,453.02,5991.0
2025-06-16 11:40:00,452.92,454.06,452.91,453.48,5933.0,452.92,454.06,452.91,453.48,5933.0
2025-06-16 11:50:00,453.15,453.25,452.18,452.91,7002.0,453.15,453.25,452.18,452.91,7002.0
2025-06-16 12:00:00,452.56,452.8,452.13,452.54,3136.0,452.56,452.8,452.13,452.54,3136.0
2025-06-16 12:10:00,452.54,452.54,451.77,452.16,3312.0,452.54,452.54,451.77,452.16,3312.0
2025-06-16 12:20:00,451.65,452.63,451.65,451.65,5037.0,451.65,452.63,451.65,451.65,5037.0
2025-06-16 12:30:00,451.66,451.92,451.0,451.4,2419.0,451.66,451.92,451.0,451.4,2419.0
2025-06-16 12:40:00,451.59,451.59,450.68,450.83,1365.0,451.59,451.59,450.68,450.83,1365.0
2025-06-16 12:50:00,451.55,451.55,450.94,451.1,683.0,451.55,451.55,450.94,451.1,683.0
2025-06-16 13:00:00,450.99,450.99,450.19,450.39,3349.0,450.99,450.99,450.19,450.39,3349.0
2025-06-16 13:10:00,450.19,451.0,450.02,451.0,32080.0,450.19,451.0,450.02,451.0,32080.0
2025-06-16 13:20:00,450.64,451.57,450.34,451.29,5639.0,450.64,451.57,450.34,451.29,5639.0
2025-06-16 13:30:00,451.46,451.64,451.15,451.18,4408.0,451.46,451.64,451.15,451.18,4408.0
2025-06-16 13:40:00,451.11,451.11,450.29,450.66,4371.0,451.11,451.11,450.29,450.66,4371.0
2025-06-16 13:50:00,450.35,450.65,450.19,450.45,1200.0,450.35,450.65,450.19,450.45,1200.0
2025-06-16 14:00:00,450.31,451.9,450.12,451.88,6109.0,450.31,451.9,450.12,451.88,6109.0
2025-06-16 14:10:00,451.84,452.16,451.47,451.9,5051.0,451.84,452.16,451.47,451.9,5051.0
2025-06-16 14:20:00,451.71,451.94,451.2,451.49,2801.0,451.71,451.94,451.2,451.49,2801.0
2025-06-16 14:30:00,451.63,451.93,450.89,450.94,4508.0,451.63,451.93,450.89,450.94,4508.0
2025-06-16 14:40:00,451.12,451.3,450.4,450.56,5108.0,451.12,451.3,450.4,450.56,5108.0
2025-06-16 14:50:00,450.49,451.08,450.38,450.88,3853.0,450.49,451.08,450.38,450.88,3853.0
2025-06-16 15:00:00,451.08,451.08,450.1,450.1,5192.0,451.08,451.08,450.1,450.1,5192.0
2025-06-16 15:10:00,450.12,450.12,449.32,450.0,6414.0,450.12,450.12,449.32,450.0,6414.0
2025-06-16 15:20:00,449.92,450.51,449.79,450.17,6699.0,449.92,450.51,449.79,450.17,6699.0
2025-06-16 15:30:00,450.0,450.93,449.91,450.93,8157.0,450.0,450.93,449.91,450.93,8157.0
2025-06-16 15:40:00,450.91,451.51,450.74,451.42,8140.0,450.91,451.51,450.74,451.42,8140.0
2025-06-16 15:50:00,451.29,451.49,450.57,450.91,51456.0,451.29,451.49,450.57,450.91,51456.0
2025-06-17 09:30:00,449.43,452.71,447.69,450.62,32253.0,449.43,452.71,447.69,450.62,32253.0
2025-06-17 09:40:00,450.41,450.72,448.03,450.4,14434.0,450.41,450.72,448.03,450.4,14434.0
2025-06-17 09:50:00,450.38,450.58,446.91,448.03,14271.0,450.38,450.58,446.91,448.03,14271.0
2025-06-17 10:00:00,447.94,448.14,445.88,447.01,12459.0,447.94,448.14,445.88,447.01,12459.0
2025-06-17 10:10:00,447.42,448.0,446.51,446.51,9915.0,447.42,448.0,446.51,446.51,9915.0
2025-06-17 10:20:00,446.89,447.49,446.42,446.55,8637.0,446.89,447.49,446.42,446.55,8637.0
2025-06-17 10:30:00,446.95,447.73,446.58,446.94,29062.0,446.95,447.73,446.58,446.94,29062.0
2025-06-17 10:40:00,446.94,448.28,446.93,448.11,31263.0,446.94,448.28,446.93,448.11,31263.0
2025-06-17 10:50:00,448.24,448.76,448.09,448.53,20008.0,448.24,448.76,448.09,448.53,20008.0
2025-06-17 11:00:00,448.17,449.39,448.13,448.98,5516.0,448.17,449.39,448.13,448.98,5516.0
2025-06-17 11:10:00,448.82,449.18,447.46,447.96,10711.0,448.82,449.18,447.46,447.96,10711.0
2025-06-17 11:20:00,447.83,448.19,446.09,447.16,13698.0,447.83,448.19,446.09,447.16,13698.0
2025-06-17 11:30:00,446.66,447.18,446.23,446.84,3130.0,446.66,447.18,446.23,446.84,3130.0
2025-06-17 11:40:00,447.12,447.98,446.83,447.15,5116.0,447.12,447.98,446.83,447.15,5116.0
2025-06-17 11:50:00,447.15,447.48,446.62,446.96,7143.0,447.15,447.48,446.62,446.96,7143.0
2025-06-17 12:00:00,447.0,448.26,446.92,448.07,7902.0,447.0,448.26,446.92,448.07,7902.0
2025-06-17 12:10:00,448.18,449.0,448.18,448.73,2828.0,448.18,449.0,448.18,448.73,2828.0
2025-06-17 12:20:00,449.04,449.04,448.24,448.5,2885.0,449.04,449.04,448.24,448.5,2885.0
2025-06-17 12:30:00,448.32,449.12,448.32,448.66,4678.0,448.32,449.12,448.32,448.66,4678.0
2025-06-17 12:40:00,448.65,448.82,447.9,448.0,13700.0,448.65,448.82,447.9,448.0,13700.0
2025-06-17 12:50:00,447.65,447.98,446.82,446.94,24801.0,447.65,447.98,446.82,446.94,24801.0
2025-06-17 13:00:00,446.82,446.83,445.76,445.85,13473.0,446.82,446.83,445.76,445.85,13473.0
2025-06-17 13:10:00,446.07,446.51,445.78,445.8,8318.0,446.07,446.51,445.78,445.8,8318.0
2025-06-17 13:20:00,445.87,446.46,445.54,446.46,16123.0,445.87,446.46,445.54,446.46,16123.0
2025-06-17 13:30:00,445.97,446.69,445.81,445.9,6608.0,445.97,446.69,445.81,445.9,6608.0
2025-06-17 13:40:00,446.18,446.38,444.75,444.89,7779.0,446.18,446.38,444.75,444.89,7779.0
2025-06-17 13:50:00,444.79,445.67,444.62,444.97,5954.0,444.79,445.67,444.62,444.97,5954.0
2025-06-17 14:00:00,444.46,444.5,443.46,443.75,11214.0,444.46,444.5,443.46,443.75,11214.0
2025-06-17 14:10:00,443.75,444.18,442.52,442.92,21032.0,443.75,444.18,442.52,442.92,21032.0
2025-06-17 14:20:00,443.21,443.21,442.31,442.45,2500.0,443.21,443.21,442.31,442.45,2500.0
2025-06-17 14:30:00,442.56,443.08,441.95,441.99,18908.0,442.56,443.08,441.95,441.99,18908.0
2025-06-17 14:40:00,442.18,443.46,442.1,443.46,9176.0,442.18,443.46,442.1,443.46,9176.0
2025-06-17 14:50:00,443.26,443.3,442.7,443.19,12387.0,443.26,443.3,442.7,443.19,12387.0
2025-06-17 15:00:00,443.36,443.66,442.83,443.0,11086.0,443.36,443.66,442.83,443.0,11086.0
2025-06-17 15:10:00,443.13,443.48,442.82,442.88,8343.0,443.13,443.48,442.82,442.88,8343.0
2025-06-17 15:20:00,442.88,443.51,442.87,443.51,6642.0,442.88,443.51,442.87,443.51,6642.0
2025-06-17 15:30:00,443.61,443.61,442.81,442.81,21709.0,443.61,443.61,442.81,442.81,21709.0
2025-06-17 15:40:00,442.66,442.85,440.75,442.35,41798.0,442.66,442.85,440.75,442.35,41798.0
2025-06-17 15:50:00,442.68,443.33,441.55,442.02,74409.0,442.68,443.33,441.55,442.02,74409.0
2025-06-18 09:30:00,443.41,444.47,440.0,443.49,31219.0,443.41,444.47,440.0,443.49,31219.0
2025-06-18 09:40:00,442.42,442.49,441.52,441.9,36238.0,442.42,442.49,441.52,441.9,36238.0
2025-06-18 09:50:00,442.0,444.07,442.0,442.83,4767.0,442.0,444.07,442.0,442.83,4767.0
2025-06-18 10:00:00,442.94,445.58,442.0,445.5,11690.0,442.94,445.58,442.0,445.5,11690.0
2025-06-18 10:10:00,445.12,446.73,445.11,446.11,6052.0,445.12,446.73,445.11,446.11,6052.0
2025-06-18 10:20:00,446.45,447.14,446.17,447.0,8730.0,446.45,447.14,446.17,447.0,8730.0
2025-06-18 10:30:00,447.23,448.75,447.23,448.75,17655.0,447.23,448.75,447.23,448.75,17655.0
2025-06-18 10:40:00,448.76,449.09,447.75,448.14,3585.0,448.76,449.09,447.75,448.14,3585.0
2025-06-18 10:50:00,448.39,448.39,447.31,447.63,6025.0,448.39,448.39,447.31,447.63,6025.0
2025-06-18 11:00:00,447.72,448.0,447.23,447.81,7186.0,447.72,448.0,447.23,447.81,7186.0
2025-06-18 11:10:00,447.78,447.93,446.89,447.48,7769.0,447.78,447.93,446.89,447.48,7769.0
2025-06-18 11:20:00,447.68,449.74,447.05,448.92,9029.0,447.68,449.74,447.05,448.92,9029.0
2025-06-18 11:30:00,448.94,449.3,447.48,448.36,9997.0,448.94,449.3,447.48,448.36,9997.0
2025-06-18 11:40:00,448.68,449.01,448.2,448.25,2700.0,448.68,449.01,448.2,448.25,2700.0
2025-06-18 11:50:00,448.69,448.99,447.84,447.84,5729.0,448.69,448.99,447.84,447.84,5729.0
2025-06-18 12:00:00,447.66,449.53,447.65,449.26,3760.0,447.66,449.53,447.65,449.26,3760.0
2025-06-18 12:10:00,449.55,449.98,449.41,449.66,21578.0,449.55,449.98,449.41,449.66,21578.0
2025-06-18 12:20:00,449.58,449.68,448.37,448.66,11195.0,449.58,449.68,448.37,448.66,11195.0
2025-06-18 12:30:00,448.54,448.85,448.32,448.85,968.0,448.54,448.85,448.32,448.85,968.0
2025-06-18 12:40:00,449.1,449.6,448.54,449.31,11073.0,449.1,449.6,448.54,449.31,11073.0
2025-06-18 12:50:00,449.48,449.54,448.22,448.23,14825.0,449.48,449.54,448.22,448.23,14825.0
2025-06-18 13:00:00,448.0,448.22,447.44,447.63,1789.0,448.0,448.22,447.44,447.63,1789.0
2025-06-18 13:10:00,447.63,448.05,447.63,447.64,2442.0,447.63,448.05,447.63,447.64,2442.0
2025-06-18 13:20:00,447.86,447.96,447.2,447.2,1305.0,447.86,447.96,447.2,447.2,1305.0
2025-06-18 13:30:00,447.42,447.42,445.49,445.9,6038.0,447.42,447.42,445.49,445.9,6038.0
2025-06-18 13:40:00,445.68,447.62,445.68,447.35,8894.0,445.68,447.62,445.68,447.35,8894.0
2025-06-18 13:50:00,447.41,448.19,446.78,448.08,19823.0,447.41,448.19,446.78,448.08,19823.0
2025-06-18 14:00:00,448.47,448.85,446.79,446.96,34588.0,448.47,448.85,446.79,446.96,34588.0
2025-06-18 14:10:00,446.69,447.26,446.51,446.56,2754.0,446.69,447.26,446.51,446.56,2754.0
2025-06-18 14:20:00,446.42,447.44,445.93,447.4,10675.0,446.42,447.44,445.93,447.4,10675.0
2025-06-18 14:30:00,447.55,447.73,447.03,447.31,21960.0,447.55,447.73,447.03,447.31,21960.0
2025-06-18 14:40:00,447.26,448.07,447.15,447.29,22875.0,447.26,448.07,447.15,447.29,22875.0
2025-06-18 14:50:00,447.31,448.15,447.19,448.15,57465.0,447.31,448.15,447.19,448.15,57465.0
2025-06-18 15:00:00,447.93,448.45,447.69,447.98,14911.0,447.93,448.45,447.69,447.98,14911.0
2025-06-18 15:10:00,448.1,449.68,447.55,449.68,11074.0,448.1,449.68,447.55,449.68,11074.0
2025-06-18 15:20:00,449.69,450.34,449.09,449.56,11327.0,449.69,450.34,449.09,449.56,11327.0
2025-06-18 15:30:00,449.2,450.56,449.2,450.45,6700.0,449.2,450.56,449.2,450.45,6700.0
2025-06-18 15:40:00,450.54,451.63,450.0,450.94,38218.0,450.54,451.63,450.0,450.94,38218.0
2025-06-18 15:50:00,450.68,451.34,447.61,448.37,52377.0,450.68,451.34,447.61,448.37,52377.0
2025-06-20 09:30:00,451.26,451.81,447.04,447.36,275723.0,451.26,451.81,447.04,447.36,275723.0
2025-06-20 09:40:00,447.29,447.4,443.23,444.31,26215.0,447.29,447.4,443.23,444.31,26215.0
2025-06-20 09:50:00,444.08,444.4,439.0,441.25,31520.0,444.08,444.4,439.0,441.25,31520.0
2025-06-20 10:00:00,441.62,441.89,439.66,440.86,13051.0,441.62,441.89,439.66,440.86,13051.0
2025-06-20 10:10:00,441.25,442.9,441.11,442.23,12766.0,441.25,442.9,441.11,442.23,12766.0
2025-06-20 10:20:00,442.37,442.55,440.67,442.02,6327.0,442.37,442.55,440.67,442.02,6327.0
2025-06-20 10:30:00,441.54,441.65,439.71,440.14,10812.0,441.54,441.65,439.71,440.14,10812.0
2025-06-20 10:40:00,440.14,440.54,439.0,440.05,10218.0,440.14,440.54,439.0,440.05,10218.0
2025-06-20 10:50:00,439.8,440.0,439.25,439.58,14472.0,439.8,440.0,439.25,439.58,14472.0
2025-06-20 11:00:00,439.38,439.85,438.6,439.2,13307.0,439.38,439.85,438.6,439.2,13307.0
2025-06-20 11:10:00,438.99,440.28,438.62,439.87,13763.0,438.99,440.28,438.62,439.87,13763.0
2025-06-20 11:20:00,440.25,440.25,438.73,439.31,3010.0,440.25,440.25,438.73,439.31,3010.0
2025-06-20 11:30:00,439.76,440.04,439.56,439.58,11664.0,439.76,440.04,439.56,439.58,11664.0
2025-06-20 11:40:00,439.54,440.07,438.99,439.32,10879.0,439.54,440.07,438.99,439.32,10879.0
2025-06-20 11:50:00,438.99,438.99,436.8,437.13,6175.0,438.99,438.99,436.8,437.13,6175.0
2025-06-20 12:00:00,437.13,437.99,436.81,437.47,6925.0,437.13,437.99,436.81,437.47,6925.0
2025-06-20 12:10:00,437.49,438.37,436.89,438.37,10484.0,437.49,438.37,436.89,438.37,10484.0
2025-06-20 12:20:00,438.73,438.73,437.97,438.41,4779.0,438.73,438.73,437.97,438.41,4779.0
2025-06-20 12:30:00,438.41,438.73,438.4,438.6,2976.0,438.41,438.73,438.4,438.6,2976.0
2025-06-20 12:40:00,438.69,439.06,438.35,438.81,5112.0,438.69,439.06,438.35,438.81,5112.0
2025-06-20 12:50:00,438.81,440.05,438.81,439.61,4763.0,438.81,440.05,438.81,439.61,4763.0
2025-06-20 13:00:00,440.18,440.46,439.8,439.8,1971.0,440.18,440.46,439.8,439.8,1971.0
2025-06-20 13:10:00,439.81,440.19,439.56,439.61,2940.0,439.81,440.19,439.56,439.61,2940.0
2025-06-20 13:20:00,439.61,439.77,439.07,439.08,2719.0,439.61,439.77,439.07,439.08,2719.0
2025-06-20 13:30:00,439.16,439.28,438.45,438.88,6323.0,439.16,439.28,438.45,438.88,6323.0
2025-06-20 13:40:00,438.87,439.31,438.42,439.31,6376.0,438.87,439.31,438.42,439.31,6376.0
2025-06-20 13:50:00,439.43,440.84,439.34,440.42,9934.0,439.43,440.84,439.34,440.42,9934.0
2025-06-20 14:00:00,440.41,440.59,439.93,440.34,14679.0,440.41,440.59,439.93,440.34,14679.0
2025-06-20 14:10:00,440.6,441.0,440.17,440.99,3463.0,440.6,441.0,440.17,440.99,3463.0
2025-06-20 14:20:00,441.0,441.4,440.74,440.93,9408.0,441.0,441.4,440.74,440.93,9408.0
2025-06-20 14:30:00,440.93,441.06,440.3,440.79,15132.0,440.93,441.06,440.3,440.79,15132.0
2025-06-20 14:40:00,440.6,441.22,440.53,441.0,2412.0,440.6,441.22,440.53,441.0,2412.0
2025-06-20 14:50:00,441.02,441.08,439.92,440.34,12254.0,441.02,441.08,439.92,440.34,12254.0
2025-06-20 15:00:00,440.09,440.33,439.42,439.58,4034.0,440.09,440.33,439.42,439.58,4034.0
2025-06-20 15:10:00,439.52,439.82,439.25,439.81,5711.0,439.52,439.82,439.25,439.81,5711.0
2025-06-20 15:20:00,439.77,440.12,439.38,439.68,27578.0,439.77,440.12,439.38,439.68,27578.0
2025-06-20 15:30:00,439.6,440.4,439.6,440.11,8271.0,439.6,440.4,439.6,440.11,8271.0
2025-06-20 15:40:00,439.98,440.19,439.07,439.79,31360.0,439.98,440.19,439.07,439.79,31360.0
2025-06-20 15:50:00,439.65,441.5,439.0,440.9,147715.0,439.65,441.5,439.0,440.9,147715.0